1641276850000|2022-01-04 06:14:10|675.8||675.8||675.8||675.8||1
1641276870000|2022-01-04 06:14:30||674.5||674.3||674.5||674.3|0
1641276880000|2022-01-04 06:14:40||674.5||674.3||674.5||674.3|0
1641276890000|2022-01-04 06:14:50||674.5||674.3||674.5||674.3|0
1641276900000|2022-01-04 06:15:00|675.5||675.5||675.8||675.5||1
1641276910000|2022-01-04 06:15:10|675.8||675.5||675.8||675.5||0
1641276950000|2022-01-04 06:15:50||674||674||674.3||674|0
1641276970000|2022-01-04 06:16:10|675.8|674.3|675.5|674.3|675.8|674.3|675.5|674.3|3
1641276990000|2022-01-04 06:16:30||674||674||674||674|1
1641277000000|2022-01-04 06:16:40|675.8|674.3|675.5|674.3|675.8|674.3|675.5|674|0
1641277010000|2022-01-04 06:16:50|675.8|674.5|675.8|674.3|675.8|674.5|675.8|674.3|9
1641277020000|2022-01-04 06:17:00|675.5||675.8||675.8||675.5||1
1641277030000|2022-01-04 06:17:10|675.5||675.8||675.8||675.5||0
1641277040000|2022-01-04 06:17:20||674.5||674.3||674.5||674.3|0
1641277050000|2022-01-04 06:17:30|675.5|674.5|675.8|674.3|675.8|674.5|675.5|674.3|0
1641277070000|2022-01-04 06:17:50||674.5||674.5||674.5||674.3|0
1641277080000|2022-01-04 06:18:00|675.5|674.3|675.5|674.3|675.5|674.3|675.5|674.3|0
1641277090000|2022-01-04 06:18:10|675.8||675.8||675.8||675.8||0
1641277110000|2022-01-04 06:18:30||674.5||674.3||674.5||674.3|0
1641277120000|2022-01-04 06:18:40|675.5||675.8||675.8||675.5||0
1641277140000|2022-01-04 06:19:00|675.5||675.8||675.8||675.5||0
1641277150000|2022-01-04 06:19:10|675.5||675.8||675.8||675.5||0
1641277220000|2022-01-04 06:20:20|675.5||675.5||675.5||675.5||0
1641277230000|2022-01-04 06:20:30|675.8||675.5||675.8||675.5||0
1641277240000|2022-01-04 06:20:40|675.8|674|675.5|674.3|675.8|674.3|675.5|674|0
1641277250000|2022-01-04 06:20:50|675.8||675.5||675.8||675.5||0
1641277260000|2022-01-04 06:21:00|675.8||675.5||675.8||675.5||0
1641277270000|2022-01-04 06:21:10|675.8||675.8||675.8||675.5||0
1641277280000|2022-01-04 06:21:20|675.5||675.8||675.8||675.5||0
1641277290000|2022-01-04 06:21:30|675.5||675.8||675.8||675.5||1
1641277300000|2022-01-04 06:21:40|675.5||675.8||675.8||675.5||2
1641277320000|2022-01-04 06:22:00|675.5||675.5||675.8||675.5||5
1641277330000|2022-01-04 06:22:10|675.8||675.8||675.8||675.8||0
1641277340000|2022-01-04 06:22:20|675.5||675.8||675.8||675.5||0
1641277350000|2022-01-04 06:22:30|675.5||675.8||675.8||675.5||0
1641277360000|2022-01-04 06:22:40|675.5||675.8||675.8||675.5||1
1641277370000|2022-01-04 06:22:50||674.5||674.5||674.5||674.5|0
1641277380000|2022-01-04 06:23:00|676|674.8|676|674.8|676|674.8|676|674.8|2
1641277390000|2022-01-04 06:23:10|675.5|674.3|675.5|674.3|675.5|674.3|675.5|674.3|16
1641277420000|2022-01-04 06:23:40|675.8||675.8||675.8||675.8||19
1641277440000|2022-01-04 06:24:00||674.5||674.5||674.5||674.5|0
1641277450000|2022-01-04 06:24:10|676||675.8||676||675.8||0
1641277460000|2022-01-04 06:24:20|676||675.8||676||675.8||4
1641277470000|2022-01-04 06:24:30|676||675.8||676||675.8||0
1641277490000|2022-01-04 06:24:50|676||676||676||675.8||0
1641277570000|2022-01-04 06:26:10|676.3|674.8|676.3|674.8|676.3|674.8|676|674.8|4
1641277580000|2022-01-04 06:26:20|676||676||676.3||676||0
1641277610000|2022-01-04 06:26:50|||||||||1
1641277630000|2022-01-04 06:27:10|676.3||676.3||676.3||676.3||1
1641277650000|2022-01-04 06:27:30|||||||||1
1641277660000|2022-01-04 06:27:40|||||||||1
1641277670000|2022-01-04 06:27:50|676.5|675|676.5|675|676.5|675|676.3|674.8|0
1641277680000|2022-01-04 06:28:00|676.3||676.5||676.5||676.3||0
1641277690000|2022-01-04 06:28:10|676.3||676.3||676.3||676.3||0
1641277710000|2022-01-04 06:28:30||674.8||675||675||674.8|0
1641277730000|2022-01-04 06:28:50||674.8||675||675||674.8|0
1641277740000|2022-01-04 06:29:00||674.8||674.8||675||674.8|0
1641277750000|2022-01-04 06:29:10||675||675||675||675|0
1641277800000|2022-01-04 06:30:00||674.8||674.8||675||674.8|1
1641277810000|2022-01-04 06:30:10|676.5|675|676.5|675.3|676.5|675.3|676.5|675|1
1641277820000|2022-01-04 06:30:20||675||675.3||675.3||675|0
1641277830000|2022-01-04 06:30:30||675||675||675||675|0
1641277840000|2022-01-04 06:30:40||675.3||675||675.3||675|0
1641277860000|2022-01-04 06:31:00||675.3||675.3||675.3||675|0
1641277880000|2022-01-04 06:31:20|676.8||676.5||676.8||676.5||0
1641277910000|2022-01-04 06:31:50|||||||||2
1641277920000|2022-01-04 06:32:00|||||||||4
1641277940000|2022-01-04 06:32:20|676.3|675|676.3|675|676.3|675|676.3|675|0
1641277950000|2022-01-04 06:32:30|676.5|675.3|676.5|675|676.5|675.3|676.3|675|0
1641277960000|2022-01-04 06:32:40|676.8|675.3|676.8|675.3|676.8|675.5|676.8|675.3|1
1641277970000|2022-01-04 06:32:50|677|675.5|676.8|675.5|677|675.5|676.8|675.5|0
1641277980000|2022-01-04 06:33:00|677|675.8|677|675.8|677|675.8|677|675.5|0
1641277990000|2022-01-04 06:33:10||675.5||675.8||675.8||675.5|0
1641278000000|2022-01-04 06:33:20||675.5||675.5||675.5||675.5|0
1641278010000|2022-01-04 06:33:30||675.8||675.8||675.8||675.8|0
1641278110000|2022-01-04 06:35:10|677.3|676|677.3|675.8|677.3|676|677|675.8|1
1641278120000|2022-01-04 06:35:20||676||676||676||676|0
1641278150000|2022-01-04 06:35:50||675.8||675.8||676||675.8|0
1641278160000|2022-01-04 06:36:00|677|676|677|675.8|677|676|677|675.8|0
1641278170000|2022-01-04 06:36:10||675.5||675.8||675.8||675.5|0
1641278210000|2022-01-04 06:36:50||675.5||675.8||675.8||675.5|3
1641278220000|2022-01-04 06:37:00||675.5||675.5||675.8||675.5|0
1641278230000|2022-01-04 06:37:10||675.8||675.5||675.8||675.5|0
1641278240000|2022-01-04 06:37:20||675.8||675.8||675.8||675.8|0
1641278250000|2022-01-04 06:37:30|676.8|675.5|676.8|675.5|676.8|675.5|676.8|675.5|0
1641278260000|2022-01-04 06:37:40|677||676.8||677||676.8||0
1641278280000|2022-01-04 06:38:00||675.3||675.5||675.5||675.3|0
1641278290000|2022-01-04 06:38:10||675.3||675.5||675.5||675.3|0
1641278320000|2022-01-04 06:38:40|677||677||677||677||0
1641278330000|2022-01-04 06:38:50|676.8||676.8||676.8||676.8||0
1641278340000|2022-01-04 06:39:00|676.5|675.3|676.8|675.3|676.8|675.3|676.5|675.3|0
1641278350000|2022-01-04 06:39:10||675.5||675.5||675.5||675.5|0
1641278370000|2022-01-04 06:39:30|677||677||677||676.8||0
1641278390000|2022-01-04 06:39:50||675.8||675.8||675.8||675.8|0
1641278400000|2022-01-04 06:40:00||675.5||675.8||675.8||675.5|0
1641278450000|2022-01-04 06:40:50||675.5||675.8||675.8||675.5|0
1641278480000|2022-01-04 06:41:20||675.5||675.5||675.5||675.5|0
1641278490000|2022-01-04 06:41:30|676.8|675.8|676.8|675.5|676.8|675.8|676.8|675.5|14
1641278500000|2022-01-04 06:41:40|||||||||6
1641278510000|2022-01-04 06:41:50|||||||||3
1641278520000|2022-01-04 06:42:00|||||||||8
1641278530000|2022-01-04 06:42:10|||||||||12
1641278550000|2022-01-04 06:42:30||675.3||675.5||675.5||675.3|3
1641278570000|2022-01-04 06:42:50||675.3||675.5||675.5||675.3|0
1641278580000|2022-01-04 06:43:00||675.3||675.3||675.3||675.3|0
1641278590000|2022-01-04 06:43:10||675.5||675.5||675.5||675.5|1
1641278600000|2022-01-04 06:43:20||675.3||675.3||675.3||675.3|2
1641278610000|2022-01-04 06:43:30|676.5||676.5||676.5||676.5||0
1641278630000|2022-01-04 06:43:50||675||675||675||675|0
1641278640000|2022-01-04 06:44:00|676.3|675.3|676.3|675|676.5|675.3|676.3|675|1
1641278650000|2022-01-04 06:44:10|676.5|675.3|676.5|675.3|676.5|675.3|676.5|675|0
1641278660000|2022-01-04 06:44:20|676.3|675|676.3|675|676.3|675|676.3|675|1
1641278680000|2022-01-04 06:44:40|||||||||3
1641278690000|2022-01-04 06:44:50||674.8||675||675||674.8|0
1641278700000|2022-01-04 06:45:00|676|674.8|676.3|675|676.3|675|676|674.8|8
1641278710000|2022-01-04 06:45:10|676|674.8|676|674.8|676.3|674.8|676|674.8|0
1641278720000|2022-01-04 06:45:20|675.8|674.5|675.8|674.5|675.8|674.5|675.8|674.3|10
1641278750000|2022-01-04 06:45:50||674.3||674.3||674.5||674.3|1
1641278760000|2022-01-04 06:46:00|675.5||675.5||675.5||675.5||10
1641278770000|2022-01-04 06:46:10|675.8|674.5|675.8|674.5|675.8|674.5|675.8|674.5|7
1641278780000|2022-01-04 06:46:20||674.3||674.5||674.5||674.3|0
1641278820000|2022-01-04 06:47:00|676|674.8|675.8|674.5|676|674.8|675.8|674.5|2
1641278860000|2022-01-04 06:47:40|||||||||100
1641278870000|2022-01-04 06:47:50|676||675.8||676||675.8||0
1641278880000|2022-01-04 06:48:00|676||675.8||676||675.8||3
1641278890000|2022-01-04 06:48:10|676|674.8|676|674.8|676|674.8|676|674.8|0
1641278900000|2022-01-04 06:48:20||674.5||674.5||674.8||674.5|172
1641278910000|2022-01-04 06:48:30|676.3|674.8|676.3|674.8|676.3|675|676.3|674.5|1
1641278920000|2022-01-04 06:48:40||675||674.8||675||674.8|3
1641278940000|2022-01-04 06:49:00|676|675|676.3|675|676.3|675|676|675|0
1641278990000|2022-01-04 06:49:50|||||||||2
1641279010000|2022-01-04 06:50:10|||||||||1
1641279020000|2022-01-04 06:50:20|676|674.8|676|674.8|676|674.8|676|674.8|6
1641279040000|2022-01-04 06:50:40|||||||||5
1641279060000|2022-01-04 06:51:00||674.5||674.5||674.8||674.5|5
1641279070000|2022-01-04 06:51:10|675.8||675.8||675.8||675.8||0
1641279100000|2022-01-04 06:51:40|||||||||5
1641279110000|2022-01-04 06:51:50|||||||||2
1641279120000|2022-01-04 06:52:00|||||||||2
1641279150000|2022-01-04 06:52:30|675.5|674.3|675.8|674.5|675.8|674.5|675.5|674.3|36
1641279160000|2022-01-04 06:52:40|675.5|674.3|675.5|674.3|675.5|674.3|675.5|674.3|0
1641279170000|2022-01-04 06:52:50|675.8||675.8||675.8||675.8||0
1641279180000|2022-01-04 06:53:00|675.5||675.8||675.8||675.5||1
1641279190000|2022-01-04 06:53:10|675.5||675.5||675.8||675.5||2
1641279200000|2022-01-04 06:53:20|675.8||675.8||675.8||675.8||0
1641279210000|2022-01-04 06:53:30|675.5||675.5||675.5||675.5||14
1641279230000|2022-01-04 06:53:50|||||||||4
1641279240000|2022-01-04 06:54:00|||||||||9
1641279270000|2022-01-04 06:54:30|||||||||14
1641279280000|2022-01-04 06:54:40|||||||||7
1641279300000|2022-01-04 06:55:00|675.8|674.5|675.8|674.3|675.8|674.5|675.5|674.3|15
1641279310000|2022-01-04 06:55:10|675.5||675.5||675.8||675.5||0
1641279320000|2022-01-04 06:55:20|675.8||675.8||675.8||675.8||0
1641279330000|2022-01-04 06:55:30|675.5||675.8||675.8||675.5||0
1641279370000|2022-01-04 06:56:10||674.5||674.5||674.5||674.5|8
1641279390000|2022-01-04 06:56:30|676|674.8|676|674.8|676|674.8|676|674.8|4
1641279410000|2022-01-04 06:56:50|||||||||4
1641279420000|2022-01-04 06:57:00|676.3|675|676.3|675|676.3|675|676|674.8|1
1641279450000|2022-01-04 06:57:30|676|674.8|676.3|674.8|676.3|674.8|676|674.8|1
1641279460000|2022-01-04 06:57:40||675||674.8||675||674.8|0
1641279470000|2022-01-04 06:57:50||675||675||675||674.8|0
1641279480000|2022-01-04 06:58:00|676|674.8|676|674.8|676.3|675|676|674.8|0
1641279490000|2022-01-04 06:58:10|676.3|675|676.3|675|676.3|675|676|674.8|0
1641279500000|2022-01-04 06:58:20|676|674.8|676|674.8|676|675|676|674.8|0
1641279510000|2022-01-04 06:58:30|676.3|675|676.3|675|676.3|675|676|674.8|1
1641279520000|2022-01-04 06:58:40||674.8||675||675||674.8|0
1641279530000|2022-01-04 06:58:50|676.5||676.3||676.5||676.3||0
1641279540000|2022-01-04 06:59:00|676.5|675.3|676.3|675|676.5|675.3|676.3|675|1
1641279550000|2022-01-04 06:59:10|676.5|675.3|676.5|675.3|676.5|675.3|676.3|675|1
1641279570000|2022-01-04 06:59:30|||||||||2
1641279600000|2022-01-04 07:00:00|676.3|675|676.3|675|676.3|675|676.3|675|9
1641279610000|2022-01-04 07:00:10|676|674.8|676.3|674.8|676.3|675|676|674.8|9
1641279620000|2022-01-04 07:00:20||675||674.8||675||674.8|0
1641279630000|2022-01-04 07:00:30|676||676||676||676||0
1641279640000|2022-01-04 07:00:40|675.8|674.5|675.8|674.5|675.8|674.5|675.8|674.5|0
1641279650000|2022-01-04 07:00:50||674.3||674.3||674.3||674.3|0
1641279660000|2022-01-04 07:01:00|675.5|674|675.5|674|675.5|674.3|675.5|674|2
1641279670000|2022-01-04 07:01:10|675.3|674.3|675.3|674|675.3|674.3|675.3|674|0
1641279680000|2022-01-04 07:01:20|675.5||675.5||675.5||675.5||1
1641279690000|2022-01-04 07:01:30|675.3||675.5||675.5||675.3||0
1641279700000|2022-01-04 07:01:40|675.3||675.3||675.3||675.3||0
1641279710000|2022-01-04 07:01:50|||||||||2
1641279770000|2022-01-04 07:02:50|675.5||675.5||675.5||675.5||0
1641279800000|2022-01-04 07:03:20|675.3||675.3||675.3||675.3||0
1641279840000|2022-01-04 07:04:00|675.5||675.5||675.5||675.5||1
1641279860000|2022-01-04 07:04:20||674.3||674.3||674.3||674.3|1
1641279870000|2022-01-04 07:04:30|||||||||1
1641279890000|2022-01-04 07:04:50|675.8|674.5|675.8|674.5|675.8|674.5|675.8|674.5|1
1641279920000|2022-01-04 07:05:20|675.5|674.3|675.5|674.3|675.5|674.3|675.5|674.3|16
1641279930000|2022-01-04 07:05:30|675.8||675.5||675.8||675.5||25
1641279960000|2022-01-04 07:06:00|675.8|674.5|675.8|674.5|675.8|674.5|675.8|674.5|1
1641279990000|2022-01-04 07:06:30|676||675.8||676||675.8||0
1641280030000|2022-01-04 07:07:10|675.3|673.8|675.3|673.8|675.3|673.8|675|673.8|33
1641280040000|2022-01-04 07:07:20|675||675||675||675||0
1641280070000|2022-01-04 07:07:50|674.8|673.5|674.8|673.5|674.8|673.5|674.8|673.5|10
1641280080000|2022-01-04 07:08:00|674.5|673.3|674.3|672.8|674.5|673.3|674.3|672.8|22
1641280090000|2022-01-04 07:08:10|674|673|674.3|673|674.3|673|674|672.8|1
1641280120000|2022-01-04 07:08:40||672.8||673||673||672.8|0
1641280140000|2022-01-04 07:09:00|674.5|673.3|674.5|673|674.5|673.3|674.3|673|5
1641280150000|2022-01-04 07:09:10||673.3||673.3||673.3||673|0
1641280160000|2022-01-04 07:09:20||673||673.3||673.3||673|0
1641280170000|2022-01-04 07:09:30|||||||||4
1641280180000|2022-01-04 07:09:40|674.8|673.5|674.8|673.5|674.8|673.5|674.8|673.3|0
1641280190000|2022-01-04 07:09:50|675|673.3|675|673.5|675|673.5|674.8|673.3|0
1641280200000|2022-01-04 07:10:00|674.8||675||675||674.8||1
1641280210000|2022-01-04 07:10:10|674.8|673.8|674.8|673.5|674.8|673.8|674.8|673.5|0
1641280220000|2022-01-04 07:10:20|675||674.8||675||674.8||0
1641280230000|2022-01-04 07:10:30||673.3||673.3||673.3||673.3|10
1641280250000|2022-01-04 07:10:50||673.5||673.5||673.5||673.5|0
1641280260000|2022-01-04 07:11:00|||||||||21
1641280290000|2022-01-04 07:11:30|674.5|673.3|674.5|673.3|674.8|673.3|674.5|673.3|17
1641280300000|2022-01-04 07:11:40|674.8||674.5||674.8||674.5||0
1641280310000|2022-01-04 07:11:50|||||||||3
1641280330000|2022-01-04 07:12:10|674.8||674.8||674.8||674.8||1
1641280340000|2022-01-04 07:12:20||673.5||673.5||673.5||673.3|1
1641280350000|2022-01-04 07:12:30|675||675||675||675||0
1641280360000|2022-01-04 07:12:40|674.8|673.8|674.8|673.5|675|673.8|674.8|673.5|0
1641280380000|2022-01-04 07:13:00|674.5|673.3|674.5|673.3|674.5|673.3|674.5|673.3|3
1641280480000|2022-01-04 07:14:40|674.8|673.5|674.8|673.5|674.8|673.5|674.8|673.3|3
1641280490000|2022-01-04 07:14:50|675|673.3|675|673.5|675|673.5|675|673.3|21
1641280540000|2022-01-04 07:15:40|674.8||675||675||674.8||1
1641280550000|2022-01-04 07:15:50|||||||||3
1641280560000|2022-01-04 07:16:00|674.8||674.8||674.8||674.8||0
1641280610000|2022-01-04 07:16:50||673.3||673.3||673.3||673.3|8
1641280620000|2022-01-04 07:17:00|674.5||674.8||674.8||674.5||0
1641280650000|2022-01-04 07:17:30|674.5|673.5|674.8|673.3|674.8|673.5|674.5|673.3|1
1641280660000|2022-01-04 07:17:40||673.5||673.5||673.5||673.5|3
1641280670000|2022-01-04 07:17:50||673.3||673.3||673.3||673.3|1
1641280680000|2022-01-04 07:18:00|674.5|673|674.3|672.8|674.5|673|674.3|672.8|16
1641280690000|2022-01-04 07:18:10|674|672.5|674|672.5|674|672.8|674|672.5|6
1641280700000|2022-01-04 07:18:20||672.8||672.8||672.8||672.5|0
1641280710000|2022-01-04 07:18:30||672.5||672.5||672.5||672.5|0
1641280720000|2022-01-04 07:18:40|673.8||673.8||673.8||673.8||0
1641280730000|2022-01-04 07:18:50|674||673.8||674||673.8||20
1641280740000|2022-01-04 07:19:00|674|672.8|674|672.8|674|672.8|674|672.8|0
1641280750000|2022-01-04 07:19:10|674.3|672.5|674|672.8|674.3|672.8|674|672.5|0
1641280760000|2022-01-04 07:19:20|674.3||674.3||674.3||674.3||0
1641280770000|2022-01-04 07:19:30|674||674||674||674||0
1641280810000|2022-01-04 07:20:10||672.5||672.5||672.5||672.5|0
1641280820000|2022-01-04 07:20:20||672.8||672.8||672.8||672.8|0
1641280840000|2022-01-04 07:20:40|674.3||674.3||674.3||674.3||0
1641280850000|2022-01-04 07:20:50|674||674.3||674.3||674||0
1641280860000|2022-01-04 07:21:00|674||674||674||674||0
1641280880000|2022-01-04 07:21:20|674.5|673|674.5|673|674.5|673|674.3|673|10
1641280890000|2022-01-04 07:21:30|674.3||674.3||674.3||674.3||0
1641280920000|2022-01-04 07:22:00|674.5||674.5||674.5||674.5||1
1641280930000|2022-01-04 07:22:10||673.3||673.3||673.3||673.3|0
1641280980000|2022-01-04 07:23:00|674.3|673|674.3|673|674.3|673|674.3|673|2
1641281000000|2022-01-04 07:23:20|674|672.8|674|672.8|674|672.8|674|672.8|5
1641281020000|2022-01-04 07:23:40|674.3|673|674.3|673|674.3|673|674.3|673|2
1641281030000|2022-01-04 07:23:50|674|672.8|674|672.8|674|672.8|674|672.8|2
1641281050000|2022-01-04 07:24:10|674.3||674.3||674.3||674.3||0
1641281060000|2022-01-04 07:24:20|674||674||674||674||0
1641281070000|2022-01-04 07:24:30|674.3||674||674.3||674||0
1641281080000|2022-01-04 07:24:40|673.8|672.5|674|672.8|674|672.8|673.8|672.5|4
1641281100000|2022-01-04 07:25:00|674.3||674.3||674.3||674.3||0
1641281110000|2022-01-04 07:25:10|674.5|673|674.5|673|674.5|673.3|674.5|672.8|6
1641281120000|2022-01-04 07:25:20|674.8|673.3|674.8|673.5|674.8|673.5|674.5|673.3|0
1641281130000|2022-01-04 07:25:30||673.3||673.5||673.5||673.3|1
1641281140000|2022-01-04 07:25:40|675||675||675||675||5
1641281150000|2022-01-04 07:25:50|674.8||674.8||674.8||674.8||0
1641281170000|2022-01-04 07:26:10|675.3|673.8|675|673.5|675.3|673.8|674.8|673.5|13
1641281180000|2022-01-04 07:26:20|674.8|673.8|675.3|673.8|675.3|673.8|674.8|673.8|90
1641281190000|2022-01-04 07:26:30|675|674|675.5|674|675.5|674|675|674|0
1641281200000|2022-01-04 07:26:40|675.3||675.3||675.3||675.3||0
1641281210000|2022-01-04 07:26:50|675.5||675.3||675.5||675.3||3
1641281220000|2022-01-04 07:27:00|675.5||675.5||675.5||675.5||0
1641281240000|2022-01-04 07:27:20|675.3||675.3||675.3||675.3||0
1641281260000|2022-01-04 07:27:40|675.5||675.3||675.5||675.3||0
1641281270000|2022-01-04 07:27:50|675|673.8|675|673.8|675|673.8|675|673.8|7
1641281280000|2022-01-04 07:28:00|||||||||3
1641281290000|2022-01-04 07:28:10|||||||||3
1641281310000|2022-01-04 07:28:30||673.5||673.5||673.5||673.5|0
1641281320000|2022-01-04 07:28:40||673.8||673.8||673.8||673.8|0
1641281340000|2022-01-04 07:29:00|675.3||675||675.3||675||1
1641281360000|2022-01-04 07:29:20|675.3||675||675.3||675||0
1641281370000|2022-01-04 07:29:30|675.3||675.3||675.3||675.3||0
1641281380000|2022-01-04 07:29:40|675||675||675||675||0
1641281400000|2022-01-04 07:30:00|674.8|673.5|675|673.5|675|673.5|674.8|673.5|2
1641281410000|2022-01-04 07:30:10||673.8||673.8||673.8||673.5|0
1641281440000|2022-01-04 07:30:40||673.5||673.8||673.8||673.5|0
1641281450000|2022-01-04 07:30:50||673.5||673.5||673.5||673.5|0
1641281460000|2022-01-04 07:31:00||673.8||673.8||673.8||673.8|26
1641281470000|2022-01-04 07:31:10|675.3|674|675.3|674|675.3|674|675.3|674|1
1641281490000|2022-01-04 07:31:30|675.5||675.5||675.5||675.5||0
1641281510000|2022-01-04 07:31:50|675.8|674.3|675.5|674.3|675.8|674.3|675.5|674|5
1641281520000|2022-01-04 07:32:00|675.8|674.5|675.8|674.5|675.8|674.5|675.8|674.5|16
1641281530000|2022-01-04 07:32:10||674.3||674.3||674.3||674.3|7
1641281540000|2022-01-04 07:32:20||674.5||674.5||674.5||674.5|0
1641281550000|2022-01-04 07:32:30||674.3||674.3||674.5||674.3|1
1641281560000|2022-01-04 07:32:40|675.5||675.8||675.8||675.5||0
1641281570000|2022-01-04 07:32:50|675.5|674.5|675.8|674.3|675.8|674.5|675.5|674.3|0
1641281580000|2022-01-04 07:33:00|675.5||675.5||675.5||675.5||0
1641281640000|2022-01-04 07:34:00|675.8|674.5|675.8|674.3|675.8|674.5|675.8|674.3|0
1641281650000|2022-01-04 07:34:10|675.5|673.8|675|673.8|675.8|673.8|675|673.8|25
1641281660000|2022-01-04 07:34:20|675.3||675.3||675.3||675.3||0
1641281670000|2022-01-04 07:34:30|675||675.3||675.3||675||0
1641281690000|2022-01-04 07:34:50||674||674||674||674|0
1641281700000|2022-01-04 07:35:00|675|673.8|675|673.8|675|673.8|675|673.8|2
1641281710000|2022-01-04 07:35:10|675.3||675||675.3||675||1
1641281720000|2022-01-04 07:35:20|675.3||675||675.3||675||0
1641281750000|2022-01-04 07:35:50|675.3||675.3||675.3||675||3
1641281760000|2022-01-04 07:36:00|||||||||1
1641281780000|2022-01-04 07:36:20||674||674||674||674|0
1641281840000|2022-01-04 07:37:20|675.8|674.3|675.5|674|675.8|674.3|675.3|674|9
1641281850000|2022-01-04 07:37:30|674.8|673.5|674.5|673.3|674.8|673.5|674.5|673.3|164
1641281860000|2022-01-04 07:37:40|||||||||36
1641281870000|2022-01-04 07:37:50|674.8|673.5|674.8|673.5|674.8|673.5|674.8|673.3|8
1641281880000|2022-01-04 07:38:00||673.3||673.3||673.3||673.3|0
1641281890000|2022-01-04 07:38:10|674.5||674.5||674.5||674.5||0
1641281900000|2022-01-04 07:38:20|||||||||8
1641281910000|2022-01-04 07:38:30|674.3|673|674.3|673|674.3|673|674.3|673|8
1641281920000|2022-01-04 07:38:40|||||||||10
1641281940000|2022-01-04 07:39:00|||||||||2
1641281990000|2022-01-04 07:39:50|674.5|673.3|674.5|673.3|674.5|673.3|674.5|673.3|7
1641282000000|2022-01-04 07:40:00|674.8||674.8||674.8||674.8||3
1641282020000|2022-01-04 07:40:20||673.5||673.3||673.5||673.3|11
1641282030000|2022-01-04 07:40:30|674.5||674.5||674.5||674.5||1
1641282040000|2022-01-04 07:40:40|674.8|673.5|674.8|673.5|674.8|673.5|674.8|673.5|8
1641282050000|2022-01-04 07:40:50|675||674.8||675||674.8||1
1641282070000|2022-01-04 07:41:10|674.5|673.3|674.8|673.3|674.8|673.5|674.5|673.3|1
1641282080000|2022-01-04 07:41:20|674.3|673|674.5|673|674.5|673|674|672.8|48
1641282090000|2022-01-04 07:41:30|674.3||674.3||674.3||674.3||0
1641282100000|2022-01-04 07:41:40|674.5||674.5||674.5||674.5||0
1641282110000|2022-01-04 07:41:50|674.3||674.3||674.3||674.3||3
1641282120000|2022-01-04 07:42:00|674.5||674.3||674.5||674.3||3
1641282130000|2022-01-04 07:42:10|674|672.8|674|672.5|674|672.8|674|672.5|23
1641282140000|2022-01-04 07:42:20||672.8||672.8||672.8||672.8|0
1641282160000|2022-01-04 07:42:40||672.5||672.8||672.8||672.5|1
1641282180000|2022-01-04 07:43:00||672.5||672.8||672.8||672.5|0
1641282210000|2022-01-04 07:43:30|||||||||1
1641282230000|2022-01-04 07:43:50|674.3||674||674.3||674||5
1641282240000|2022-01-04 07:44:00|674.3|673|674.3|673|674.3|673|674.3|673|1
1641282250000|2022-01-04 07:44:10||672.8||672.8||672.8||672.8|5
1641282270000|2022-01-04 07:44:30|674|673|674.5|673.3|674.5|673.3|674|672.8|3
1641282300000|2022-01-04 07:45:00|674.8|673.5|674.8|673.5|674.8|673.5|674.8|673.5|5
1641282310000|2022-01-04 07:45:10|675|673.8|675|673.5|675|673.8|674.8|673.5|2
1641282330000|2022-01-04 07:45:30|675.3|673.8|675.3|673.8|675.3|674|675.3|673.8|9
1641282340000|2022-01-04 07:45:40||674||674||674||674|0
1641282360000|2022-01-04 07:46:00|675.5|674.3|675.8|674.3|675.8|674.3|675.5|674.3|10
1641282370000|2022-01-04 07:46:10||674.5||674.5||674.5||674.5|3
1641282380000|2022-01-04 07:46:20|675.5|674.3|675.8|674.3|675.8|674.5|675.5|674.3|12
1641282390000|2022-01-04 07:46:30|675.5|674|674.8|673.3|675.5|674|674.8|673.3|14
1641282400000|2022-01-04 07:46:40||673.5||673.5||673.5||673.5|6
1641282410000|2022-01-04 07:46:50|675||675||675||675||3
1641282420000|2022-01-04 07:47:00|674.8|673.3|674.8|673.5|674.8|673.5|674.8|673.3|0
1641282430000|2022-01-04 07:47:10||673.3||673.3||673.3||673.3|3
1641282440000|2022-01-04 07:47:20|674.5|673.5|674.8|673.5|674.8|673.5|674.5|673.5|12
1641282470000|2022-01-04 07:47:50|675||675||675||675||23
1641282480000|2022-01-04 07:48:00|674.8||674.8||675||674.8||5
1641282510000|2022-01-04 07:48:30|675||675||675||675||0
1641282520000|2022-01-04 07:48:40||673.8||673.8||673.8||673.5|3
1641282530000|2022-01-04 07:48:50|674.8|673.5|675|673.8|675|673.8|674.8|673.5|3
1641282540000|2022-01-04 07:49:00|||||||||5
1641282550000|2022-01-04 07:49:10|675.3||675||675.3||675||12
1641282560000|2022-01-04 07:49:20|674.8|673.5|675|673.5|675|673.5|674.8|673.5|24
1641282570000|2022-01-04 07:49:30||673.8||673.8||673.8||673.5|0
1641282580000|2022-01-04 07:49:40|674.8|673.5|674.8|673.5|674.8|673.5|674.8|673.5|7
1641282590000|2022-01-04 07:49:50|675|673.8|675|673.8|675|673.8|675|673.8|0
1641282600000|2022-01-04 07:50:00||673.5||673.5||673.5||673.5|1
1641282610000|2022-01-04 07:50:10||673.8||673.8||673.8||673.8|0
1641282630000|2022-01-04 07:50:30|675.3|673.5|675|673.8|675.3|673.8|675|673.5|25
1641282640000|2022-01-04 07:50:40|675.5|674|675.5|674.3|675.5|674.3|675.5|674|10
1641282650000|2022-01-04 07:50:50||674||674.3||674.3||674|1
1641282660000|2022-01-04 07:51:00||674||674||674||674|1
1641282670000|2022-01-04 07:51:10||674.3||674.3||674.3||674.3|0
1641282690000|2022-01-04 07:51:30||674||674.3||674.3||674|0
1641282700000|2022-01-04 07:51:40|||||||||1
1641282710000|2022-01-04 07:51:50|675.8|674.5|675.8|674.5|675.8|674.5|675.8|674.3|9
1641282720000|2022-01-04 07:52:00|676|674.8|676|674.5|676|674.8|675.8|674.5|2
1641282730000|2022-01-04 07:52:10|675.8|674.8|675.8|674.5|675.8|674.8|675.8|674.5|0
1641282740000|2022-01-04 07:52:20|676||676||676||676||1
1641282750000|2022-01-04 07:52:30||674.8||674.8||674.8||674.8|2
1641282760000|2022-01-04 07:52:40|676.3|675|676.3|675|676.3|675|676.3|675|0
1641282770000|2022-01-04 07:52:50||674.8||675||675||674.8|2
1641282780000|2022-01-04 07:53:00|676|674.8|676|674.8|676.3|674.8|676|674.8|1
1641282790000|2022-01-04 07:53:10|676.3||676.3||676.3||676.3||0
1641282810000|2022-01-04 07:53:30|676||676.3||676.3||676||2
1641282820000|2022-01-04 07:53:40|676.5|675|676.3|675|676.5|675|676.3|675|0
1641282830000|2022-01-04 07:53:50|676.5||676.5||676.5||676.5||0
1641282840000|2022-01-04 07:54:00|676.3|675.3|676.5|675|676.5|675.3|676.3|675|1
1641282850000|2022-01-04 07:54:10|676.3|675.3|676.5|675.3|676.5|675.3|676.3|675|0
1641282860000|2022-01-04 07:54:20|676.3|675|676.5|675|676.5|675.3|676.3|675|9
1641282870000|2022-01-04 07:54:30|676.3||676.3||676.3||676.3||0
1641282890000|2022-01-04 07:54:50|676.5|675.3|676.5|675.3|676.5|675.3|676.5|675.3|0
1641282900000|2022-01-04 07:55:00|676.3|675|676.5|675|676.5|675.3|676.3|675|789
1641282910000|2022-01-04 07:55:10|676.3||676.3||676.3||676.3||0
1641282920000|2022-01-04 07:55:20|676.5||676.3||676.5||676.3||0
1641282960000|2022-01-04 07:56:00|676.5|675.3|676.5|675.3|676.5|675.3|676.5|675.3|140
1641282970000|2022-01-04 07:56:10|||||||||2
1641282980000|2022-01-04 07:56:20|676.8|675.5|677|675.5|677|675.5|676.5|675.3|208
1641282990000|2022-01-04 07:56:30|676.8|675.8|676.8|675.5|676.8|675.8|676.8|675.5|2
1641283000000|2022-01-04 07:56:40|677|675.8|677|675.5|677|675.8|677|675.5|5
1641283010000|2022-01-04 07:56:50|676.8|675.8|677|675.8|677|675.8|676.8|675.8|4
1641283020000|2022-01-04 07:57:00|676.8|675.5|677.3|675.8|677.3|675.8|676.8|675.5|3
1641283030000|2022-01-04 07:57:10|676.8|675.5|677|675.5|677|675.5|676.8|675.5|2
1641283040000|2022-01-04 07:57:20|676.8||676.8||676.8||676.8||0
1641283050000|2022-01-04 07:57:30|677||677||677||676.8||5
1641283080000|2022-01-04 07:58:00|677.3|675.8|677|675.8|677.3|675.8|677|675.8|3
1641283090000|2022-01-04 07:58:10|||||||||4
1641283100000|2022-01-04 07:58:20|||||||||1
1641283110000|2022-01-04 07:58:30|677.3|676|677.3|675.8|677.3|676|677.3|675.8|2
1641283120000|2022-01-04 07:58:40||676||676||676||675.8|14
1641283130000|2022-01-04 07:58:50|677|675.8|677.3|675.8|677.3|675.8|677|675.8|1
1641283140000|2022-01-04 07:59:00|677|676|677.5|676|677.5|676|677|676|566
1641283150000|2022-01-04 07:59:10|677.3||677.3||677.3||677.3||0
1641283200000|2022-01-04 08:00:00|677.5|676.3|677.8|676.5|678|676.5|677.5|676.3|20
1641283210000|2022-01-04 08:00:10|678|676.8|678.3|677|678.3|677|678|676.8|7
1641283220000|2022-01-04 08:00:20|678|676.8|678.3|676.8|678.3|676.8|678|676.8|12
1641283230000|2022-01-04 08:00:30||677||676.8||677||676.8|0
1641283240000|2022-01-04 08:00:40|678||678.3||678.3||678||4
1641283250000|2022-01-04 08:00:50||677||677||677||677|20
1641283260000|2022-01-04 08:01:00||676.8||676.8||676.8||676.8|0
1641283270000|2022-01-04 08:01:10|678.5|677|678.8|677.5|678.8|677.5|678.3|677|19
1641283280000|2022-01-04 08:01:20|678.5|677.3|678.5|677.3|678.5|677.5|678.5|677.3|5
1641283290000|2022-01-04 08:01:30|678.3|677|678.3|677|678.3|677|678.3|677|5
1641283300000|2022-01-04 08:01:40|||||||||2
1641283320000|2022-01-04 08:02:00|||||||||9
1641283330000|2022-01-04 08:02:10|678.5||678.5||678.5||678.5||0
1641283340000|2022-01-04 08:02:20|678.8|677.3|678.8|677.3|678.8|677.3|678.8|677.3|7
1641283350000|2022-01-04 08:02:30||677.5||677.5||677.5||677.5|50
1641283360000|2022-01-04 08:02:40|678.5|677.3|678.8|677.3|678.8|677.3|678.5|677.3|4
1641283370000|2022-01-04 08:02:50|678.5|677|678|676.8|678.5|677|678|676.8|25
1641283380000|2022-01-04 08:03:00|677.8|676.5|678|676.5|678|676.5|677.8|676.5|7
1641283390000|2022-01-04 08:03:10|677.8||678||678||677.8||4
1641283400000|2022-01-04 08:03:20|677.8||677.8||678||677.8||21
1641283410000|2022-01-04 08:03:30|678||677.8||678||677.8||16
1641283420000|2022-01-04 08:03:40|677.5|676.3|677.5|676.3|677.5|676.3|677.5|676.3|9
1641283440000|2022-01-04 08:04:00|677.3|676|677.3|676|677.3|676|677.3|676|69
1641283450000|2022-01-04 08:04:10|677.5||677.5||677.5||677.5||0
1641283460000|2022-01-04 08:04:20|677.3||677.5||677.5||677.3||26
1641283470000|2022-01-04 08:04:30|677.3|676.3|677.5|676.3|677.5|676.3|677.3|676|0
1641283480000|2022-01-04 08:04:40|||||||||8
1641283500000|2022-01-04 08:05:00|||||||||1
1641283510000|2022-01-04 08:05:10|677.3|676|677.3|676|677.3|676|677.3|676|5
1641283520000|2022-01-04 08:05:20|677.5|676.3|677.5|676.3|677.5|676.3|677.3|676.3|0
1641283530000|2022-01-04 08:05:30|||||||||5
1641283540000|2022-01-04 08:05:40|677.8|676.5|677.8|676.5|677.8|676.5|677.8|676.5|5
1641283550000|2022-01-04 08:05:50|678|676.8|678|676.8|678|676.8|678|676.8|2
1641283560000|2022-01-04 08:06:00|||||||||3
1641283570000|2022-01-04 08:06:10||676.5||676.8||676.8||676.5|20
1641283580000|2022-01-04 08:06:20||676.5||676.5||676.5||676.5|16
1641283600000|2022-01-04 08:06:40|677.8||677.8||677.8||677.8||0
1641283610000|2022-01-04 08:06:50|678||678||678||677.8||0
1641283620000|2022-01-04 08:07:00|677.8||677.8||677.8||677.8||1
1641283630000|2022-01-04 08:07:10|||||||||52
1641283640000|2022-01-04 08:07:20|677.5|676.3|677.8|676.3|677.8|676.3|677.5|676.3|23
1641283650000|2022-01-04 08:07:30|677.5||677.5||677.5||677.5||0
1641283660000|2022-01-04 08:07:40|677.8|676.5|678.3|677|678.3|677|677.8|676.5|470
1641283680000|2022-01-04 08:08:00|||||||||3
1641283690000|2022-01-04 08:08:10|678.5|677.3|678.5|677|678.5|677.3|678.3|677|28
1641283700000|2022-01-04 08:08:20|678.8|677.3|678.8|677.5|679|677.5|678.8|677.3|59
1641283710000|2022-01-04 08:08:30|679||678.8||679||678.8||8
1641283720000|2022-01-04 08:08:40||677.3||677.3||677.3||677.3|4
1641283730000|2022-01-04 08:08:50|678.5|677.5|678.8|677.5|678.8|677.5|678.5|677.5|1
1641283740000|2022-01-04 08:09:00|679|677.8|679|677.8|679|677.8|679|677.8|2
1641283760000|2022-01-04 08:09:20|679.3|678|679.3|678|679.3|678|679.3|678|7
1641283770000|2022-01-04 08:09:30||677.8||678||678||677.8|12
1641283780000|2022-01-04 08:09:40|679|677.8|679|677.8|679.3|677.8|679|677.8|12
1641283790000|2022-01-04 08:09:50|679.3|678|679.3|678|679.3|678|679.3|678|1
1641283800000|2022-01-04 08:10:00|679.5|678.3|679.5|678|679.5|678.3|679.3|678|158
1641283810000|2022-01-04 08:10:10|679.3||679.3||679.5||679.3||11
1641283820000|2022-01-04 08:10:20|679.5||679.3||679.5||679.3||0
1641283830000|2022-01-04 08:10:30|679|677.8|679|677.8|679|677.8|679|677.8|9
1641283850000|2022-01-04 08:10:50||677.5||677.5||677.5||677.5|3
1641283860000|2022-01-04 08:11:00||677.8||677.8||677.8||677.8|1
1641283870000|2022-01-04 08:11:10|||||||||13
1641283890000|2022-01-04 08:11:30|678.8|677.5|678.8|677.5|678.8|677.5|678.8|677.5|2
1641283900000|2022-01-04 08:11:40|||||||||1
1641283920000|2022-01-04 08:12:00|679|677.8|679|677.8|679|677.8|679|677.8|5
1641283930000|2022-01-04 08:12:10|679.3|678|679.3|678|679.3|678|679.3|677.8|14
1641283940000|2022-01-04 08:12:20||677.8||678||678||677.8|3
1641283950000|2022-01-04 08:12:30|679.5||679.5||679.5||679.5||0
1641283960000|2022-01-04 08:12:40|679.3|678.3|679.3|678|679.3|678.3|679.3|678|3
1641283970000|2022-01-04 08:12:50|679.5||679.3||679.5||679.3||2
1641283980000|2022-01-04 08:13:00|679.5|678.3|679.5|678.3|679.5|678.3|679.5|678.3|0
1641283990000|2022-01-04 08:13:10|679.3|678|679|677.8|679.3|678|679|677.8|12
1641284010000|2022-01-04 08:13:30|||||||||3
1641284020000|2022-01-04 08:13:40|678.8|677.5|678.8|677.5|678.8|677.5|678.8|677.5|7
1641284040000|2022-01-04 08:14:00|679||678.8||679||678.8||6
1641284050000|2022-01-04 08:14:10|679|677.8|679.3|678|679.3|678|679|677.8|1
1641284060000|2022-01-04 08:14:20|679|677.8|679|677.8|679|677.8|679|677.8|5
1641284070000|2022-01-04 08:14:30|679.3|678|679.3|678|679.3|678|679.3|678|3
1641284080000|2022-01-04 08:14:40|679|677.8|679|677.8|679.3|677.8|679|677.8|13
1641284090000|2022-01-04 08:14:50|679.3|678|679.3|677.8|679.3|678|679|677.8|2
1641284100000|2022-01-04 08:15:00|679.5|678|679.3|678|679.5|678.3|679.3|678|7
1641284110000|2022-01-04 08:15:10|679|677.8|679|677.8|679|677.8|679|677.8|0
1641284130000|2022-01-04 08:15:30|679.3|678|679.3|678|679.3|678|679.3|678|0
1641284140000|2022-01-04 08:15:40|679|677.8|679.3|677.8|679.3|677.8|679|677.8|7
1641284150000|2022-01-04 08:15:50|679|677.5|679|677.5|679|677.5|678.8|677.5|1
1641284160000|2022-01-04 08:16:00|678.8||679||679||678.8||1
1641284170000|2022-01-04 08:16:10|678.8||679||679||678.8||0
1641284180000|2022-01-04 08:16:20|678.8|677.3|678.5|677.3|678.8|677.3|678.5|677.3|78
1641284200000|2022-01-04 08:16:40|678.3|677|678.3|677|678.3|677|678.3|677|0
1641284210000|2022-01-04 08:16:50|678.5|677.3|678.5|677|678.5|677.3|678.3|677|5
1641284220000|2022-01-04 08:17:00|678.3|677.3|678.5|677|678.5|677.3|678.3|677|3
1641284230000|2022-01-04 08:17:10|678.3|677.3|678.3|677|678.5|677.3|678.3|677|4
1641284240000|2022-01-04 08:17:20|678.5|677.3|678.5|677.3|678.5|677.3|678.5|677.3|0
1641284250000|2022-01-04 08:17:30||677||677||677||677|3
1641284260000|2022-01-04 08:17:40||677.3||677||677.3||677|0
1641284270000|2022-01-04 08:17:50||677.3||677.3||677.3||677|1
1641284280000|2022-01-04 08:18:00|678.8||678.8||678.8||678.5||1
1641284290000|2022-01-04 08:18:10|679|677.5|679|677.8|679|677.8|678.8|677.5|8
1641284300000|2022-01-04 08:18:20||677.5||677.5||677.5||677.5|0
1641284310000|2022-01-04 08:18:30|679.3|677.8|679.3|677.8|679.3|677.8|679.3|677.8|1
1641284320000|2022-01-04 08:18:40||678||677.8||678||677.8|0
1641284330000|2022-01-04 08:18:50|679|678|679.3|678|679.3|678|679|678|0
1641284340000|2022-01-04 08:19:00||677.8||678||678||677.8|35
1641284350000|2022-01-04 08:19:10|679.5|678.3|679.5|678|679.5|678.3|679.5|678|10
1641284360000|2022-01-04 08:19:20|679.8|678.3|679.8|678.3|679.8|678.5|679.5|678.3|36
1641284370000|2022-01-04 08:19:30||678.5||678.3||678.5||678.3|0
1641284380000|2022-01-04 08:19:40||678.5||678.5||678.5||678.3|2
1641284390000|2022-01-04 08:19:50|679.5|678.3|679.8|678.3|679.8|678.3|679.5|678.3|3
1641284400000|2022-01-04 08:20:00||678.5||678.5||678.5||678.5|0
1641284420000|2022-01-04 08:20:20|680||680||680||680||4
1641284430000|2022-01-04 08:20:30|680.3|678.8|680|678.5|680.3|679|679.8|678.5|15
1641284440000|2022-01-04 08:20:40|||||||||15
1641284450000|2022-01-04 08:20:50|679.8|678.8|679.8|678.5|680|678.8|679.8|678.5|27
1641284460000|2022-01-04 08:21:00|680|678.8|680|678.8|680.3|679|680|678.5|32
1641284470000|2022-01-04 08:21:10|680.3||680.3||680.3||680||0
1641284480000|2022-01-04 08:21:20|680|679|680|678.8|680|679|680|678.8|0
1641284490000|2022-01-04 08:21:30|680.3|679|680.3|679|680.3|679|680|678.8|18
1641284500000|2022-01-04 08:21:40||678.8||678.8||678.8||678.8|0
1641284510000|2022-01-04 08:21:50||679||678.8||679||678.8|1
1641284520000|2022-01-04 08:22:00|680|679|680.3|678.8|680.3|679|680|678.8|9
1641284530000|2022-01-04 08:22:10|680||680||680.3||680||4
1641284550000|2022-01-04 08:22:30|680.3||680||680.3||680||2
1641284560000|2022-01-04 08:22:40|680.3||680||680.3||680||2
1641284580000|2022-01-04 08:23:00|680.3|679|680.5|679|680.5|679.3|680.3|679|10
1641284590000|2022-01-04 08:23:10|680.3||680.5||680.5||680.3||4
1641284600000|2022-01-04 08:23:20|680.3|679.3|680.5|679|680.5|679.3|680.3|679|6
1641284610000|2022-01-04 08:23:30|680.3||680.3||680.3||680.3||0
1641284620000|2022-01-04 08:23:40|||||||||9
1641284630000|2022-01-04 08:23:50|||||||||1
1641284640000|2022-01-04 08:24:00|680.5|679.3|680.8|679.5|681|679.5|680.5|679.3|136
1641284650000|2022-01-04 08:24:10|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|10
1641284660000|2022-01-04 08:24:20|680.8||680.8||680.8||680.8||2
1641284670000|2022-01-04 08:24:30|680.5|679|680|678.8|680.8|679|680|678.5|41
1641284680000|2022-01-04 08:24:40|680.3|679|680.3|679|680.3|679|680.3|679|3
1641284690000|2022-01-04 08:24:50|680.5|678.8|680.3|678.8|680.5|678.8|680.3|678.8|16
1641284700000|2022-01-04 08:25:00|680|679|680.3|679|680.3|679|680|678.8|1
1641284710000|2022-01-04 08:25:10|680.5|678.8|680.5|679|680.5|679|680.3|678.8|60
1641284720000|2022-01-04 08:25:20|680.8|679.3|680.8|679.5|680.8|679.5|680.5|679.3|49
1641284730000|2022-01-04 08:25:30|680.5|679.3|680.8|679.5|680.8|679.5|680.5|679.3|168
1641284740000|2022-01-04 08:25:40|680.5|679.3|680.8|679.3|680.8|679.3|680.5|679.3|23
1641284750000|2022-01-04 08:25:50|680.5|679.5|680.5|679.3|680.5|679.5|680.5|679.3|9
1641284760000|2022-01-04 08:26:00|||||||||2
1641284770000|2022-01-04 08:26:10|680.8|679.5|680.5|679.3|680.8|679.5|680.5|679.3|3
1641284780000|2022-01-04 08:26:20|680.8||680.5||680.8||680.5||3
1641284790000|2022-01-04 08:26:30|||||||||15
1641284800000|2022-01-04 08:26:40|||||||||22
1641284810000|2022-01-04 08:26:50|680.3|679|680.3|679|680.5|679.3|680.3|679|30
1641284820000|2022-01-04 08:27:00|680.5|679.3|680.5|679.3|680.8|679.5|680.5|679.3|27
1641284830000|2022-01-04 08:27:10|680.8|679.5|680.5|679.3|680.8|679.5|680.5|679.3|2
1641284840000|2022-01-04 08:27:20|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|0
1641284850000|2022-01-04 08:27:30|681|679.8|681|679.8|681|679.8|681|679.8|8
1641284860000|2022-01-04 08:27:40|680.8|679.5|681|679.5|681|679.5|680.8|679.5|11
1641284870000|2022-01-04 08:27:50||679.8||679.8||679.8||679.8|0
1641284880000|2022-01-04 08:28:00|680.8|679.5|681|679.5|681|679.8|680.8|679.5|79
1641284890000|2022-01-04 08:28:10|680.8|679.8|680.8|679.5|680.8|679.8|680.8|679.5|5
1641284900000|2022-01-04 08:28:20|680.5|679.3|680.3|679|680.5|679.3|680.3|679|13
1641284910000|2022-01-04 08:28:30|680.5|679.3|680|678.8|680.5|679.3|680|678.8|31
1641284920000|2022-01-04 08:28:40|680.3|679|680|678.8|680.3|679|680|678.8|1
1641284930000|2022-01-04 08:28:50|680.3||680||680.3||680||4
1641284940000|2022-01-04 08:29:00|680.3|679|680|678.8|680.3|679|680|678.8|5
1641284950000|2022-01-04 08:29:10|679.8|678.5|679.8|678.5|680|678.8|679.5|678.3|236
1641284960000|2022-01-04 08:29:20|680|678.8|679.8|678.5|680|678.8|679.5|678.3|142
1641284970000|2022-01-04 08:29:30|679.5|678.3|679.5|678.3|679.8|678.3|679.3|678|260
1641284980000|2022-01-04 08:29:40|679.3|678|679.3|678|679.3|678|679|677.8|256
1641284990000|2022-01-04 08:29:50|679|677.8|679|677.8|679.3|677.8|678.8|677.5|169
1641285000000|2022-01-04 08:30:00|678.8|677.5|678.8|677.3|679|677.8|678.5|677.3|157
1641285010000|2022-01-04 08:30:10|679|677.5|679|677.8|679|677.8|679|677.5|48
1641285020000|2022-01-04 08:30:20|678.5|677.3|678.8|677.5|679|677.8|678.5|677.3|119
1641285030000|2022-01-04 08:30:30|679|677.3|678.8|677.5|679|677.5|678.3|677|30
1641285040000|2022-01-04 08:30:40|678.5|677.3|677|675.8|678.8|677.5|677|675.8|248
1641285050000|2022-01-04 08:30:50|677.3|676|676.8|675.5|677.3|676|676.8|675.5|14
1641285060000|2022-01-04 08:31:00|677|675.8|677.3|676|677.5|676.3|677|675.8|24
1641285070000|2022-01-04 08:31:10|677|675.8|677|675.5|677|675.8|677|675.5|8
1641285080000|2022-01-04 08:31:20|676.8|675.8|677|675.8|677|675.8|676.8|675.8|8
1641285090000|2022-01-04 08:31:30|677.3|676|677.5|676.3|677.5|676.3|677.3|676|13
1641285100000|2022-01-04 08:31:40|677.8|676.5|677.8|676.5|677.8|676.5|677.8|676.5|8
1641285110000|2022-01-04 08:31:50|677.5|676.3|677.5|676.3|677.8|676.5|677.5|676.3|46
1641285120000|2022-01-04 08:32:00|677.8|676.5|677.8|676.5|677.8|676.5|677.5|676.5|52
1641285130000|2022-01-04 08:32:10|678|676.8|678.3|677|678.3|677|677.8|676.5|324
1641285140000|2022-01-04 08:32:20|678.5|677.3|678.5|677.3|679|677.5|678.5|677.3|27
1641285150000|2022-01-04 08:32:30|678.8|677.5|679|677.5|679|677.5|678.8|677.5|0
1641285160000|2022-01-04 08:32:40|679.3|677.8|679.3|678|679.3|678|679|677.8|49
1641285170000|2022-01-04 08:32:50|679|677.8|679.3|678|679.3|678|679|677.8|8
1641285180000|2022-01-04 08:33:00|679.5|678.3|679.5|678.3|679.5|678.3|679.3|678|13
1641285190000|2022-01-04 08:33:10|679.3|678|679.8|678.5|679.8|678.5|679.3|678|98
1641285200000|2022-01-04 08:33:20|||||||||1
1641285210000|2022-01-04 08:33:30|680|678.8|680|678.8|680|678.8|679.8|678.8|7
1641285220000|2022-01-04 08:33:40|680.3|679|680.3|679|680.3|679|680.3|679|46
1641285230000|2022-01-04 08:33:50|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|145
1641285240000|2022-01-04 08:34:00|680.3|679|680.5|679.3|680.5|679.3|680.3|679|202
1641285250000|2022-01-04 08:34:10|680.3|679|680.3|679|680.5|679|680.3|679|2
1641285260000|2022-01-04 08:34:20|680.5||680.3||680.5||680.3||3
1641285270000|2022-01-04 08:34:30|680.5|678.8|680.3|678.8|680.5|678.8|680|678.8|29
1641285280000|2022-01-04 08:34:40|680.5|679|680.8|679.5|680.8|679.5|680.3|679|85
1641285290000|2022-01-04 08:34:50|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|22
1641285300000|2022-01-04 08:35:00|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|64
1641285310000|2022-01-04 08:35:10|681|679.8|680.5|679.3|681|679.8|680.5|679.3|561
1641285320000|2022-01-04 08:35:20|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.3|22
1641285330000|2022-01-04 08:35:30|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|2
1641285340000|2022-01-04 08:35:40|680.8|679.5|680.8|679.3|680.8|679.5|680.5|679.3|21
1641285350000|2022-01-04 08:35:50||679.5||679.5||679.5||679.5|0
1641285360000|2022-01-04 08:36:00|681|679.8|680.8|679.3|681|679.8|680.8|679.3|4
1641285370000|2022-01-04 08:36:10|681|679.5|681|679.8|681|679.8|681|679.5|15
1641285380000|2022-01-04 08:36:20|680.8|679.5|680.8|679.5|681|679.5|680.8|679.5|11
1641285390000|2022-01-04 08:36:30|681|679.8|681.8|680.5|681.8|680.5|681|679.8|72
1641285400000|2022-01-04 08:36:40|682|680.3|681.8|680.3|682|680.3|681.8|680.3|40
1641285410000|2022-01-04 08:36:50|681.5||681.5||681.8||681.5||2
1641285420000|2022-01-04 08:37:00|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|26
1641285430000|2022-01-04 08:37:10|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|29
1641285440000|2022-01-04 08:37:20|||||||||4
1641285450000|2022-01-04 08:37:30|681.8|680.5|682|680.5|682|680.5|681.5|680.3|264
1641285460000|2022-01-04 08:37:40|681.8|680.3|681.5|680.3|682|680.3|681.5|680.3|219
1641285470000|2022-01-04 08:37:50|||||||||8
1641285480000|2022-01-04 08:38:00|||||||||106
1641285500000|2022-01-04 08:38:20|681.8|680.5|682|680.5|682|680.8|681.8|680.5|14
1641285510000|2022-01-04 08:38:30|681.8|680.8|681.8|680.5|682|680.8|681.8|680.5|6
1641285520000|2022-01-04 08:38:40|682|680.8|681.8|680.5|682|680.8|681.8|680.5|33
1641285530000|2022-01-04 08:38:50|682|680.8|681.8|680.5|682|680.8|681.8|680.5|3
1641285540000|2022-01-04 08:39:00|682||681.8||682||681.8||5
1641285570000|2022-01-04 08:39:30|||||||||13
1641285580000|2022-01-04 08:39:40|||||||||1
1641285590000|2022-01-04 08:39:50|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|10
1641285600000|2022-01-04 08:40:00|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|5
1641285610000|2022-01-04 08:40:10|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|8
1641285620000|2022-01-04 08:40:20|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|1
1641285630000|2022-01-04 08:40:30|682|680.8|682.3|681|682.3|681|682|680.8|3
1641285640000|2022-01-04 08:40:40|||||||||1
1641285660000|2022-01-04 08:41:00|||||||||2
1641285670000|2022-01-04 08:41:10|||||||||1
1641285680000|2022-01-04 08:41:20|||||||||12
1641285690000|2022-01-04 08:41:30|||||||||1
1641285700000|2022-01-04 08:41:40|||||||||12
1641285710000|2022-01-04 08:41:50|||||||||1
1641285720000|2022-01-04 08:42:00|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|19
1641285730000|2022-01-04 08:42:10|682.3|681|682.5|681.3|682.5|681.3|682.3|681|9
1641285740000|2022-01-04 08:42:20|682.3|681|682.3|681|682.3|681|682.3|681|12
1641285760000|2022-01-04 08:42:40|682|680.8|682.3|681|682.3|681|682|680.8|11
1641285770000|2022-01-04 08:42:50|682|680.8|682.3|681|682.3|681|682|680.8|6
1641285780000|2022-01-04 08:43:00|682.5||682.5||682.5||682.5||1
1641285790000|2022-01-04 08:43:10||681.3||681.3||681.3||681.3|0
1641285800000|2022-01-04 08:43:20|||||||||12
1641285810000|2022-01-04 08:43:30|||||||||8
1641285820000|2022-01-04 08:43:40|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|23
1641285830000|2022-01-04 08:43:50|||||||||1
1641285850000|2022-01-04 08:44:10|||||||||12
1641285860000|2022-01-04 08:44:20|682.5|681.3|682.5|681.3|682.8|681.3|682.5|681.3|14
1641285870000|2022-01-04 08:44:30|||||||||13
1641285880000|2022-01-04 08:44:40|682.8|681.5|682.5|681.3|682.8|681.5|682.5|681.3|12
1641285890000|2022-01-04 08:44:50|682.8|681.5|682.8|681.3|682.8|681.5|682.5|681.3|7
1641285900000|2022-01-04 08:45:00|682.5||682.5||682.8||682.5||20
1641285910000|2022-01-04 08:45:10|682.3|681|682|680.8|682.3|681|682|680.8|15
1641285920000|2022-01-04 08:45:20|||||||||6
1641285940000|2022-01-04 08:45:40|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|15
1641285950000|2022-01-04 08:45:50||680.3||680.5||680.5||680.3|16
1641285960000|2022-01-04 08:46:00|682||681.8||682||681.8||9
1641285970000|2022-01-04 08:46:10|682|680.8|682|680.8|682|680.8|682|680.8|0
1641285980000|2022-01-04 08:46:20|682.3|681|682.3|681|682.3|681|682.3|681|1
1641285990000|2022-01-04 08:46:30||680.8||681||681||680.8|8
1641286030000|2022-01-04 08:47:10|682|680.8|682|680.8|682|680.8|682|680.8|5
1641286040000|2022-01-04 08:47:20|682.3||682.3||682.3||682.3||8
1641286050000|2022-01-04 08:47:30|682||682||682||682||0
1641286060000|2022-01-04 08:47:40|682.3||682||682.3||682||7
1641286070000|2022-01-04 08:47:50|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|19
1641286100000|2022-01-04 08:48:20|681.5|680.3|681.3|680|681.8|680.5|681.3|680|16
1641286110000|2022-01-04 08:48:30|681|679.8|681.3|680|681.3|680|681|679.8|3
1641286120000|2022-01-04 08:48:40|681|679.8|681|679.8|681|680|681|679.8|5
1641286130000|2022-01-04 08:48:50|681.3|680|681.3|680|681.3|680|681.3|679.8|2
1641286140000|2022-01-04 08:49:00||679.8||680||680||679.8|1
1641286150000|2022-01-04 08:49:10|681.5|680.3|681.8|680.3|681.8|680.3|681.5|680.3|8
1641286160000|2022-01-04 08:49:20|681.5|680.5|682|680.5|682|680.8|681.5|680.5|4
1641286170000|2022-01-04 08:49:30|681.8||681.8||682||681.8||1
1641286190000|2022-01-04 08:49:50||680.3||680.5||680.5||680.3|11
1641286200000|2022-01-04 08:50:00|682|680.8|682|680.8|682|680.8|681.8|680.8|53
1641286210000|2022-01-04 08:50:10|||||||||1
1641286220000|2022-01-04 08:50:20||680.5||680.5||680.8||680.5|2
1641286230000|2022-01-04 08:50:30||680.8||680.8||680.8||680.8|0
1641286240000|2022-01-04 08:50:40|||||||||3
1641286250000|2022-01-04 08:50:50|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|1
1641286270000|2022-01-04 08:51:10|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|20
1641286280000|2022-01-04 08:51:20|681.8||681.8||681.8||681.8||0
1641286290000|2022-01-04 08:51:30|681.5|680.5|682|680.5|682|680.8|681.5|680.3|524
1641286300000|2022-01-04 08:51:40|681.8|680.8|681.5|680.3|681.8|680.8|681.5|680.3|29
1641286310000|2022-01-04 08:51:50|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|18
1641286320000|2022-01-04 08:52:00|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|75
1641286330000|2022-01-04 08:52:10|681.5|680.3|681.8|680.5|681.8|680.5|681.5|680.3|5
1641286370000|2022-01-04 08:52:50|682|680.8|682|680.5|682|680.8|682|680.5|21
1641286380000|2022-01-04 08:53:00||680.8||680.8||680.8||680.8|7
1641286390000|2022-01-04 08:53:10||680.5||680.8||680.8||680.5|115
1641286400000|2022-01-04 08:53:20|||||||||12
1641286420000|2022-01-04 08:53:40|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|2
1641286430000|2022-01-04 08:53:50|682||681.8||682||681.8||2
1641286440000|2022-01-04 08:54:00|682||682||682||682||6
1641286450000|2022-01-04 08:54:10|681.8||681.8||681.8||681.8||0
1641286460000|2022-01-04 08:54:20|682||681.8||682||681.8||1
1641286470000|2022-01-04 08:54:30|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|11
1641286480000|2022-01-04 08:54:40|681.8||681.8||681.8||681.5||6
1641286500000|2022-01-04 08:55:00|681.5|680|681.5|680.3|681.5|680.3|681.3|680|15
1641286510000|2022-01-04 08:55:10|681.8||681.8||681.8||681.5||4
1641286520000|2022-01-04 08:55:20|681.5|680.5|681.8|680.3|681.8|680.5|681.5|680.3|7
1641286530000|2022-01-04 08:55:30|681.5|680|681.3|680|681.5|680|681.3|680|8
1641286540000|2022-01-04 08:55:40|681|679.8|681|679.8|681|679.8|681|679.8|8
1641286550000|2022-01-04 08:55:50|681.3|680|681.3|680|681.3|680|681.3|680|0
1641286560000|2022-01-04 08:56:00|681|679.8|681.3|679.8|681.3|679.8|681|679.8|2
1641286570000|2022-01-04 08:56:10|681|680|681.3|680|681.3|680|681|680|2
1641286580000|2022-01-04 08:56:20|681|679.8|681|679.8|681|679.8|681|679.8|1
1641286590000|2022-01-04 08:56:30|681.3|680|681.3|680|681.3|680|681.3|680|0
1641286640000|2022-01-04 08:57:20|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|5
1641286650000|2022-01-04 08:57:30|||||||||15
1641286670000|2022-01-04 08:57:50||680||680||680||680|2
1641286680000|2022-01-04 08:58:00|681.3||681.5||681.5||681.3||2
1641286690000|2022-01-04 08:58:10||680.3||680.3||680.3||680.3|3
1641286700000|2022-01-04 08:58:20|681.3|680|681.5|680|681.5|680.3|681.3|680|7
1641286710000|2022-01-04 08:58:30||680.3||680.3||680.3||680.3|255
1641286720000|2022-01-04 08:58:40|681.8||681.5||681.8||681.5||4
1641286730000|2022-01-04 08:58:50|681.8|680.5|681.8|680.5|681.8|680.5|681.5|680.3|47
1641286740000|2022-01-04 08:59:00||680.3||680.5||680.5||680.3|6
1641286750000|2022-01-04 08:59:10|681.5|680.3|681.5|680.3|681.8|680.5|681.5|680.3|3
1641286760000|2022-01-04 08:59:20|||||||||6
1641286780000|2022-01-04 08:59:40||680||680||680||680|6
1641286790000|2022-01-04 08:59:50|681.3|680.3|681.3|680|681.3|680.3|681.3|680|1
1641286800000|2022-01-04 09:00:00|681|679.8|680.8|679.5|681.3|680|680.8|679.5|60
1641286810000|2022-01-04 09:00:10|681|679.8|680.5|679.3|681|679.8|680.5|679.3|36
1641286820000|2022-01-04 09:00:20|680.3|679|680.3|679|680.3|679|680|678.8|20
1641286830000|2022-01-04 09:00:30|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|12
1641286840000|2022-01-04 09:00:40|||||||||14
1641286860000|2022-01-04 09:01:00|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|53
1641286870000|2022-01-04 09:01:10|||||||||1
1641286890000|2022-01-04 09:01:30|681|679.8|681|679.8|681|679.8|681|679.8|4
1641286900000|2022-01-04 09:01:40|681.3|680|681.3|680|681.3|680|681.3|680|2
1641286910000|2022-01-04 09:01:50|681|679.8|681|679.8|681.3|679.8|681|679.8|7
1641286920000|2022-01-04 09:02:00|681.3|680|681.5|680.3|681.5|680.3|681.3|680|1
1641286930000|2022-01-04 09:02:10|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|43
1641286940000|2022-01-04 09:02:20|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|6
1641286950000|2022-01-04 09:02:30|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|2
1641286960000|2022-01-04 09:02:40|682|680.8|682|680.8|682|680.8|681.8|680.8|6
1641286970000|2022-01-04 09:02:50||680.5||680.5||680.8||680.5|53
1641286980000|2022-01-04 09:03:00|681.8|680.8|681.8|680.5|681.8|680.8|681.8|680.5|3
1641287000000|2022-01-04 09:03:20|||||||||2
1641287010000|2022-01-04 09:03:30|681.5|680.3|681.8|680.3|681.8|680.5|681.5|680.3|6
1641287020000|2022-01-04 09:03:40|681.5||681.8||681.8||681.5||1
1641287030000|2022-01-04 09:03:50|681.5||681.5||681.5||681.5||0
1641287040000|2022-01-04 09:04:00|681.8|680.5|681.8|680.5|681.8|680.5|681.5|680.5|2
1641287050000|2022-01-04 09:04:10|682|680.8|682|680.8|682.3|680.8|682|680.8|3
1641287060000|2022-01-04 09:04:20|682.3|680.5|682|680.5|682.3|680.5|682|680.5|2
1641287070000|2022-01-04 09:04:30||680.8||680.8||680.8||680.8|0
1641287080000|2022-01-04 09:04:40||680.5||680.5||680.5||680.5|0
1641287090000|2022-01-04 09:04:50||680.8||680.8||680.8||680.8|0
1641287110000|2022-01-04 09:05:10|682.3|681|682.3|681|682.3|681|682.3|681|0
1641287130000|2022-01-04 09:05:30|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|2
1641287150000|2022-01-04 09:05:50||681||681||681||681|25
1641287160000|2022-01-04 09:06:00|682.3|681.3|682.3|681|682.5|681.3|682.3|681|71
1641287170000|2022-01-04 09:06:10|682|680.8|682|680.8|682|680.8|682|680.8|1
1641287190000|2022-01-04 09:06:30|682.3||682.3||682.3||682.3||6
1641287200000|2022-01-04 09:06:40|682||682.3||682.3||682||1
1641287210000|2022-01-04 09:06:50|682||682.3||682.3||682||0
1641287220000|2022-01-04 09:07:00||681||681||681||681|0
1641287240000|2022-01-04 09:07:20|682.5||682.5||682.5||682.5||43
1641287250000|2022-01-04 09:07:30|682.3|680.8|682|680.8|682.3|680.8|682|680.8|13
1641287270000|2022-01-04 09:07:50|||||||||2
1641287280000|2022-01-04 09:08:00|||||||||9
1641287290000|2022-01-04 09:08:10||680.5||680.5||680.5||680.5|0
1641287300000|2022-01-04 09:08:20|681.8||682||682||681.8||2
1641287310000|2022-01-04 09:08:30|681.8||681.8||681.8||681.8||0
1641287340000|2022-01-04 09:09:00|||||||||3
1641287350000|2022-01-04 09:09:10|||||||||3
1641287360000|2022-01-04 09:09:20|681.5|680.3|681.8|680.5|681.8|680.5|681.5|680.3|5
1641287380000|2022-01-04 09:09:40|681.5|680.3|681.5|680.3|681.8|680.3|681.5|680.3|3
1641287390000|2022-01-04 09:09:50|681.8|680.5|681.8|680.3|681.8|680.5|681.5|680.3|6
1641287400000|2022-01-04 09:10:00|682|680.5|682|680.5|682|680.5|682|680.5|315
1641287410000|2022-01-04 09:10:10|681.8||681.8||681.8||681.8||0
1641287420000|2022-01-04 09:10:20|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|27
1641287440000|2022-01-04 09:10:40|||||||||6
1641287450000|2022-01-04 09:10:50|||||||||2
1641287490000|2022-01-04 09:11:30|||||||||1
1641287500000|2022-01-04 09:11:40|681.3|680|681.3|680|681.3|680|681.3|680|7
1641287510000|2022-01-04 09:11:50|681|679.8|681.3|680|681.3|680|681|679.8|46
1641287530000|2022-01-04 09:12:10|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|0
1641287570000|2022-01-04 09:12:50|||||||||1
1641287580000|2022-01-04 09:13:00|681.8|680.5|681.8|680.3|681.8|680.5|681.8|680.3|4
1641287590000|2022-01-04 09:13:10|681.5|680.5|681.5|680.3|681.5|680.5|681.5|680.3|32
1641287610000|2022-01-04 09:13:30|681.3|680|681.3|680|681.3|680|681.3|680|2
1641287620000|2022-01-04 09:13:40|681.5||681.3||681.5||681.3||3
1641287630000|2022-01-04 09:13:50|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|0
1641287640000|2022-01-04 09:14:00|681.8|680.5|681.8|680.3|681.8|680.5|681.5|680.3|9
1641287660000|2022-01-04 09:14:20|681.5||681.5||681.5||681.5||0
1641287670000|2022-01-04 09:14:30|681.8||681.5||681.8||681.5||2
1641287680000|2022-01-04 09:14:40|681.8||681.8||681.8||681.8||1
1641287690000|2022-01-04 09:14:50||680.5||680.5||680.5||680.5|0
1641287700000|2022-01-04 09:15:00|681.5|680.3|681.8|680.5|681.8|680.5|681.5|680.3|72
1641287710000|2022-01-04 09:15:10|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|0
1641287720000|2022-01-04 09:15:20|||||||||5
1641287730000|2022-01-04 09:15:30|681.3|680|681.5|680.3|681.5|680.3|681.3|680|5
1641287750000|2022-01-04 09:15:50|681.3|680|681.3|680|681.3|680|681.3|680|3
1641287760000|2022-01-04 09:16:00|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|1
1641287780000|2022-01-04 09:16:20|||||||||4
1641287790000|2022-01-04 09:16:30|||||||||1
1641287800000|2022-01-04 09:16:40|681.3|680|681.3|680|681.5|680|681.3|680|20
1641287810000|2022-01-04 09:16:50|||||||||40
1641287820000|2022-01-04 09:17:00|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.3|29
1641287830000|2022-01-04 09:17:10|682|680.8|682|680.8|682|680.8|682|680.5|9
1641287840000|2022-01-04 09:17:20|682.3|681|682.5|681.3|682.5|681.3|682.3|681|58
1641287850000|2022-01-04 09:17:30|682.3|681|682.3|681|682.3|681|682.3|681|6
1641287860000|2022-01-04 09:17:40|||||||||1
1641287880000|2022-01-04 09:18:00|||||||||8
1641287890000|2022-01-04 09:18:10|682|680.8|682|680.8|682|680.8|682|680.8|42
1641287900000|2022-01-04 09:18:20|||||||||10
1641287910000|2022-01-04 09:18:30|||||||||48
1641287920000|2022-01-04 09:18:40|||||||||18
1641287930000|2022-01-04 09:18:50|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|19
1641287940000|2022-01-04 09:19:00|681.5|680.3|681.8|680.5|681.8|680.5|681.5|680.3|12
1641287950000|2022-01-04 09:19:10|681.5|680.3|681.5|680.3|681.8|680.3|681.5|680.3|8
1641287980000|2022-01-04 09:19:40|||||||||3
1641288000000|2022-01-04 09:20:00|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|25
1641288020000|2022-01-04 09:20:20||680.3||680.3||680.5||680.3|2
1641288030000|2022-01-04 09:20:30||680.5||680.5||680.5||680.3|18
1641288080000|2022-01-04 09:21:20|682||681.8||682||681.8||2
1641288120000|2022-01-04 09:22:00|682|680.8|682|680.5|682|680.8|681.8|680.5|13
1641288130000|2022-01-04 09:22:10|681.8||681.8||682||681.8||0
1641288150000|2022-01-04 09:22:30|681.5|680.3|681.3|680|681.5|680.3|681.3|680|20
1641288160000|2022-01-04 09:22:40|681.5|679.8|681|679.8|681.5|680|681|679.8|10
1641288170000|2022-01-04 09:22:50|681.3||681.3||681.3||681.3||1
1641288180000|2022-01-04 09:23:00|681.5|680|681.5|680|681.5|680|681.5|680|2
1641288190000|2022-01-04 09:23:10|681.3|680.3|681.3|680|681.3|680.3|681.3|680|1
1641288200000|2022-01-04 09:23:20|681.5||681.5||681.5||681.5||8
1641288210000|2022-01-04 09:23:30|681.3|680.3|681.5|680.3|681.5|680.3|681.3|680.3|0
1641288240000|2022-01-04 09:24:00|681.8|680.5|681.8|680.5|681.8|680.5|681.5|680.5|1
1641288250000|2022-01-04 09:24:10|682||682||682||682||1
1641288260000|2022-01-04 09:24:20||680.8||680.8||680.8||680.8|0
1641288270000|2022-01-04 09:24:30||680.5||680.8||680.8||680.5|6
1641288280000|2022-01-04 09:24:40||680.5||680.5||680.5||680.5|0
1641288290000|2022-01-04 09:24:50|681.8||681.8||681.8||681.8||0
1641288300000|2022-01-04 09:25:00|682||681.8||682||681.8||18
1641288350000|2022-01-04 09:25:50|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|1
1641288360000|2022-01-04 09:26:00|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|3
1641288370000|2022-01-04 09:26:10|682||682||682||682||5
1641288380000|2022-01-04 09:26:20||680.8||680.8||680.8||680.8|0
1641288390000|2022-01-04 09:26:30|682.3|681|682|680.8|682.3|681|682|680.8|5
1641288420000|2022-01-04 09:27:00|||||||||7
1641288430000|2022-01-04 09:27:10|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|11
1641288450000|2022-01-04 09:27:30|682||681.8||682||681.8||11
1641288460000|2022-01-04 09:27:40|||||||||1
1641288480000|2022-01-04 09:28:00|||||||||1
1641288510000|2022-01-04 09:28:30|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|3
1641288520000|2022-01-04 09:28:40|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|6
1641288550000|2022-01-04 09:29:10|||||||||4
1641288560000|2022-01-04 09:29:20|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|47
1641288600000|2022-01-04 09:30:00|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|11
1641288610000|2022-01-04 09:30:10|681.5|680.3|681.8|680.3|681.8|680.3|681.5|680.3|1
1641288620000|2022-01-04 09:30:20|681.5|680.5|681|679.8|681.5|680.5|681|679.8|114
1641288630000|2022-01-04 09:30:30|681.3|680|681.3|680|681.3|680|681.3|680|2
1641288640000|2022-01-04 09:30:40|681|679.8|681|679.8|681.3|679.8|681|679.8|6
1641288660000|2022-01-04 09:31:00|681.3|679.5|681|679.5|681.3|679.5|680.8|679.5|21
1641288670000|2022-01-04 09:31:10||679.8||679.8||679.8||679.8|1
1641288680000|2022-01-04 09:31:20|||||||||1
1641288690000|2022-01-04 09:31:30|681.3|680|681.3|680|681.3|680|681.3|680|27
1641288700000|2022-01-04 09:31:40|681.5|680.3|681.5|680.3|681.5|680.3|681.3|680|18
1641288710000|2022-01-04 09:31:50|||||||||1
1641288720000|2022-01-04 09:32:00|||||||||2
1641288730000|2022-01-04 09:32:10|681.8||681.8||681.8||681.8||0
1641288740000|2022-01-04 09:32:20||680.5||680.5||680.5||680.5|0
1641288750000|2022-01-04 09:32:30|682|680.8|681.8|680.5|682|680.8|681.8|680.5|15
1641288760000|2022-01-04 09:32:40|||||||||5
1641288780000|2022-01-04 09:33:00|682||681.8||682||681.8||3
1641288810000|2022-01-04 09:33:30|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|41
1641288820000|2022-01-04 09:33:40|681.8||681.8||681.8||681.8||0
1641288830000|2022-01-04 09:33:50||680.5||680.5||680.5||680.5|10
1641288840000|2022-01-04 09:34:00|||||||||1
1641288850000|2022-01-04 09:34:10|||||||||20
1641288860000|2022-01-04 09:34:20||680.3||680.5||680.5||680.3|1
1641288870000|2022-01-04 09:34:30|||||||||1
1641288880000|2022-01-04 09:34:40|||||||||70
1641288890000|2022-01-04 09:34:50|682|680.8|682|680.8|682|680.8|682|680.8|1
1641288900000|2022-01-04 09:35:00|681.8|680.5|681.8|680.5|681.8|680.8|681.8|680.5|10
1641288920000|2022-01-04 09:35:20|682|680.8|682.3|681|682.3|681|682|680.8|12
1641288930000|2022-01-04 09:35:30|682|680.8|682.3|680.8|682.3|680.8|682|680.8|19
1641288940000|2022-01-04 09:35:40||681||681||681||680.8|3
1641288950000|2022-01-04 09:35:50|682|680.8|682|680.8|682|680.8|682|680.8|2
1641288960000|2022-01-04 09:36:00|681.8|680.5|682|680.5|682|680.5|681.8|680.5|40
1641288970000|2022-01-04 09:36:10|681.8||681.8||681.8||681.8||0
1641288980000|2022-01-04 09:36:20||680.3||680.3||680.3||680.3|53
1641288990000|2022-01-04 09:36:30||680.5||680.5||680.5||680.5|0
1641289000000|2022-01-04 09:36:40|681.5|680.3|681.8|680.3|681.8|680.3|681.5|680.3|20
1641289010000|2022-01-04 09:36:50||680.5||680.3||680.5||680.3|1
1641289020000|2022-01-04 09:37:00|681.5|680|681.5|680.3|681.5|680.3|681.5|680|2
1641289030000|2022-01-04 09:37:10|681.3|680|681.5|680|681.5|680|681.3|680|3
1641289040000|2022-01-04 09:37:20||680.3||680.3||680.3||680.3|0
1641289060000|2022-01-04 09:37:40|681.8||681.5||681.8||681.5||0
1641289070000|2022-01-04 09:37:50|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|8
1641289080000|2022-01-04 09:38:00|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|5
1641289100000|2022-01-04 09:38:20|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|5
1641289110000|2022-01-04 09:38:30|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|17
1641289120000|2022-01-04 09:38:40|||||||||1
1641289140000|2022-01-04 09:39:00||680||680||680||680|4
1641289150000|2022-01-04 09:39:10|681.3|680.3|681.3|680|681.3|680.3|681.3|680|5
1641289170000|2022-01-04 09:39:30|||||||||4
1641289180000|2022-01-04 09:39:40|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|1
1641289190000|2022-01-04 09:39:50|||||||||1
1641289200000|2022-01-04 09:40:00|||||||||5
1641289220000|2022-01-04 09:40:20|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|28
1641289230000|2022-01-04 09:40:30|682|680.3|681.8|680.5|682|680.8|681.8|680.3|21
1641289250000|2022-01-04 09:40:50|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|3
1641289270000|2022-01-04 09:41:10||680||680||680||680|102
1641289280000|2022-01-04 09:41:20||680.3||680.3||680.3||680.3|0
1641289290000|2022-01-04 09:41:30|681.3|680|681.5|680|681.5|680|681.3|680|31
1641289300000|2022-01-04 09:41:40|681.3|680.3|681.5|680.3|681.5|680.3|681.3|680.3|1
1641289310000|2022-01-04 09:41:50|||||||||1
1641289320000|2022-01-04 09:42:00|||||||||2
1641289330000|2022-01-04 09:42:10|681.8|680.5|682|680.5|682|680.8|681.8|680.5|15
1641289340000|2022-01-04 09:42:20|681.8||681.8||681.8||681.8||150
1641289350000|2022-01-04 09:42:30|682||682||682||682||0
1641289360000|2022-01-04 09:42:40|681.8||682||682||681.8||2
1641289370000|2022-01-04 09:42:50|682.3|680.8|682.3|681|682.3|681|682.3|680.8|0
1641289380000|2022-01-04 09:43:00|682|680.8|682|680.8|682|680.8|682|680.8|3
1641289400000|2022-01-04 09:43:20|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|3
1641289420000|2022-01-04 09:43:40|682|680.8|682|680.5|682|680.8|681.8|680.5|20
1641289440000|2022-01-04 09:44:00||680.8||680.8||680.8||680.8|1
1641289450000|2022-01-04 09:44:10|||||||||7
1641289470000|2022-01-04 09:44:30|||||||||1
1641289480000|2022-01-04 09:44:40|682.3|681|682.3|681|682.3|681|682.3|681|50
1641289490000|2022-01-04 09:44:50|||||||||14
1641289510000|2022-01-04 09:45:10|682|680.8|682|680.8|682|680.8|682|680.8|3
1641289520000|2022-01-04 09:45:20||680.5||680.5||680.5||680.5|7
1641289530000|2022-01-04 09:45:30|681.8||681.8||681.8||681.8||4
1641289550000|2022-01-04 09:45:50|682|680.8|681.8|680.5|682|680.8|681.8|680.5|6
1641289560000|2022-01-04 09:46:00|682||682||682||681.8||2
1641289570000|2022-01-04 09:46:10||680.8||680.8||680.8||680.8|2
1641289580000|2022-01-04 09:46:20|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|4
1641289590000|2022-01-04 09:46:30|||||||||32
1641289620000|2022-01-04 09:47:00|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|10
1641289630000|2022-01-04 09:47:10|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|1
1641289640000|2022-01-04 09:47:20|682||681.8||682||681.8||1
1641289660000|2022-01-04 09:47:40|682|680.8|682|680.8|682|680.8|682|680.8|7
1641289680000|2022-01-04 09:48:00|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|6
1641289700000|2022-01-04 09:48:20|681.5|680.3|681.8|680.3|681.8|680.3|681.5|680.3|457
1641289710000|2022-01-04 09:48:30||680.5||680.5||680.5||680.5|0
1641289720000|2022-01-04 09:48:40|682|680.8|682|680.8|682|680.8|682|680.8|40
1641289730000|2022-01-04 09:48:50|682.3|681|682|680.8|682.3|681|682|680.8|21
1641289740000|2022-01-04 09:49:00|682.3|681|682.3|681|682.3|681|682.3|681|20
1641289750000|2022-01-04 09:49:10|682|680.8|682|680.8|682|680.8|682|680.8|7
1641289770000|2022-01-04 09:49:30|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|5
1641289790000|2022-01-04 09:49:50|||||||||8
1641289800000|2022-01-04 09:50:00|682|680.8|682|680.5|682|680.8|682|680.5|8
1641289810000|2022-01-04 09:50:10|681.8|680.8|682|680.8|682|680.8|681.8|680.8|2
1641289820000|2022-01-04 09:50:20|682.3||682||682.3||682||0
1641289830000|2022-01-04 09:50:30|||||||||18
1641289850000|2022-01-04 09:50:50|||||||||5
1641289860000|2022-01-04 09:51:00|682.3|681|682.3|681|682.3|681|682.3|681|8
1641289880000|2022-01-04 09:51:20|682.5|681.3|682.3|681|682.5|681.3|682.3|681|7
1641289910000|2022-01-04 09:51:50|||||||||5
1641289920000|2022-01-04 09:52:00|682.5||682.5||682.5||682.5||16
1641289940000|2022-01-04 09:52:20||681.3||681.3||681.3||681.3|0
1641289960000|2022-01-04 09:52:40||681||681||681||681|3
1641289980000|2022-01-04 09:53:00|||||||||15
1641289990000|2022-01-04 09:53:10||681.3||681.3||681.3||681.3|0
1641290010000|2022-01-04 09:53:30||681||681.3||681.3||681|0
1641290030000|2022-01-04 09:53:50||681||681.3||681.3||681|0
1641290040000|2022-01-04 09:54:00||681||681.3||681.3||681|0
1641290050000|2022-01-04 09:54:10|682.3|681|682.3|681|682.3|681|682.3|681|0
1641290070000|2022-01-04 09:54:30|682.5||682.3||682.5||682.3||3
1641290080000|2022-01-04 09:54:40|||||||||1
1641290100000|2022-01-04 09:55:00|682.5|681.3|682.3|681|682.5|681.3|682.3|681|11
1641290170000|2022-01-04 09:56:10|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681|37
1641290180000|2022-01-04 09:56:20||681||681||681||681|1
1641290190000|2022-01-04 09:56:30||681.3||681.3||681.3||681|1
1641290230000|2022-01-04 09:57:10||681||681||681.3||681|5
1641290240000|2022-01-04 09:57:20|682.3||682.3||682.3||682.3||1
1641290250000|2022-01-04 09:57:30|||||||||1
1641290260000|2022-01-04 09:57:40|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|1
1641290300000|2022-01-04 09:58:20|682.3|681|682.5|681.3|682.5|681.3|682.3|681|6
1641290330000|2022-01-04 09:58:50|682.8||682.8||682.8||682.8||66
1641290340000|2022-01-04 09:59:00|682.5|681.5|682.8|681.5|682.8|681.5|682.5|681.5|1
1641290360000|2022-01-04 09:59:20|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|13
1641290370000|2022-01-04 09:59:30|682.8||682.8||682.8||682.8||0
1641290390000|2022-01-04 09:59:50|682.5||682.5||682.5||682.5||0
1641290400000|2022-01-04 10:00:00|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.3|1
1641290410000|2022-01-04 10:00:10|||||||||5
1641290420000|2022-01-04 10:00:20|||||||||3
1641290430000|2022-01-04 10:00:30|683|681.8|683|681.8|683|681.8|683|681.8|19
1641290470000|2022-01-04 10:01:10|||||||||8
1641290490000|2022-01-04 10:01:30|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|22
1641290510000|2022-01-04 10:01:50|682.5|681.3|682.8|681.5|682.8|681.5|682.5|681.3|17
1641290520000|2022-01-04 10:02:00|683|681.3|682.8|681.5|683|681.5|682.8|681.3|4
1641290530000|2022-01-04 10:02:10|||||||||10
1641290600000|2022-01-04 10:03:20|||||||||4
1641290610000|2022-01-04 10:03:30||681.3||681.3||681.3||681.3|9
1641290630000|2022-01-04 10:03:50||681.5||681.5||681.5||681.5|1
1641290640000|2022-01-04 10:04:00|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|7
1641290660000|2022-01-04 10:04:20|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|74
1641290700000|2022-01-04 10:05:00|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|5
1641290730000|2022-01-04 10:05:30|682.8||682.8||682.8||682.8||13
1641290740000|2022-01-04 10:05:40|683|681.5|683|681.8|683|681.8|683|681.5|3
1641290760000|2022-01-04 10:06:00|683.3|682|683.3|682|683.3|682|683.3|682|4
1641290840000|2022-01-04 10:07:20|||||||||2
1641290850000|2022-01-04 10:07:30|||||||||6
1641290860000|2022-01-04 10:07:40|683|681.8|683|681.8|683|681.8|683|681.8|5
1641290890000|2022-01-04 10:08:10|||||||||1
1641290910000|2022-01-04 10:08:30|683.3||683.3||683.3||683.3||10
1641290940000|2022-01-04 10:09:00|683|682|683|681.8|683|682|683|681.8|4
1641290950000|2022-01-04 10:09:10|||||||||1
1641290960000|2022-01-04 10:09:20|||||||||14
1641291000000|2022-01-04 10:10:00|683.3|682|683.3|681.8|683.3|682|683|681.8|10
1641291010000|2022-01-04 10:10:10||682||682||682||682|0
1641291020000|2022-01-04 10:10:20|683.5|682.3|683.5|682.3|683.5|682.3|683.5|682.3|13
1641291030000|2022-01-04 10:10:30|683.8|682.5|683.8|682.5|683.8|682.5|683.8|682.5|1
1641291040000|2022-01-04 10:10:40|684|682.8|683.8|682.5|684|682.8|683.8|682.5|11
1641291050000|2022-01-04 10:10:50|684|682.8|684.3|682.8|684.3|682.8|683.8|682.8|15
1641291060000|2022-01-04 10:11:00||683||683||683||683|6
1641291070000|2022-01-04 10:11:10|684.5||684.3||684.5||684.3||3
1641291080000|2022-01-04 10:11:20|684.5||684.3||684.5||684.3||2
1641291090000|2022-01-04 10:11:30|684|682.8|684.3|682.8|684.3|683|684|682.8|25
1641291100000|2022-01-04 10:11:40|684||684.3||684.3||684||3
1641291110000|2022-01-04 10:11:50|684||684||684||684||0
1641291120000|2022-01-04 10:12:00|||||||||1
1641291130000|2022-01-04 10:12:10|684.3|683|684.3|683|684.3|683|684.3|683|2
1641291140000|2022-01-04 10:12:20|684|682.8|684.3|682.8|684.3|682.8|684|682.8|1
1641291150000|2022-01-04 10:12:30||683||682.8||683||682.8|0
1641291160000|2022-01-04 10:12:40||683||683||683||682.8|1
1641291180000|2022-01-04 10:13:00|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|4
1641291190000|2022-01-04 10:13:10|684.3|683|684.3|683|684.3|683|684.3|683|8
1641291200000|2022-01-04 10:13:20|684.5|683.3|684.3|683|684.5|683.3|684.3|683|5
1641291210000|2022-01-04 10:13:30|684|682.8|684|682.8|684|682.8|684|682.8|4
1641291220000|2022-01-04 10:13:40|684.3|683|684.3|683|684.3|683|684.3|683|3
1641291230000|2022-01-04 10:13:50||682.8||682.8||682.8||682.8|5
1641291240000|2022-01-04 10:14:00|684|683|684.3|683|684.3|683|684|683|15
1641291250000|2022-01-04 10:14:10||682.8||683||683||682.8|0
1641291260000|2022-01-04 10:14:20|684|682.8|684|682.8|684|683|684|682.8|3
1641291300000|2022-01-04 10:15:00|684.3|683|684.3|683|684.3|683|684.3|683|5
1641291310000|2022-01-04 10:15:10|684|682.8|684.3|683|684.3|683|684|682.8|2
1641291320000|2022-01-04 10:15:20|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|3
1641291330000|2022-01-04 10:15:30|684.8||684.8||684.8||684.8||7
1641291340000|2022-01-04 10:15:40||683.5||683.5||683.5||683.3|11
1641291350000|2022-01-04 10:15:50||683.3||683.5||683.5||683.3|2
1641291360000|2022-01-04 10:16:00|684.5|683.3|684.3|683|684.5|683.3|684.3|683|12
1641291380000|2022-01-04 10:16:20|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|8
1641291390000|2022-01-04 10:16:30|684.3|683|684.5|683|684.5|683.3|684.3|683|4
1641291400000|2022-01-04 10:16:40|684.3|683.3|684.3|683|684.3|683.3|684.3|683|2
1641291410000|2022-01-04 10:16:50|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|3
1641291420000|2022-01-04 10:17:00|684.8||684.8||684.8||684.8||6
1641291430000|2022-01-04 10:17:10|684.5||684.5||684.5||684.5||1
1641291450000|2022-01-04 10:17:30|684.3|683|684.3|683|684.3|683|684.3|683|4
1641291460000|2022-01-04 10:17:40|684.5|683.3|684.3|683|684.5|683.3|684.3|683|6
1641291470000|2022-01-04 10:17:50|||||||||2
1641291480000|2022-01-04 10:18:00|684.5|683.3|684.8|683.5|684.8|683.5|684.5|683.3|51
1641291490000|2022-01-04 10:18:10||683.3||683.3||683.3||683.3|4
1641291500000|2022-01-04 10:18:20||683.5||683.5||683.5||683.5|0
1641291510000|2022-01-04 10:18:30|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|3
1641291530000|2022-01-04 10:18:50|684.8|683.5|684.5|683.3|684.8|683.5|684.5|683.3|6
1641291540000|2022-01-04 10:19:00|684.8|683.5|684.8|683.5|684.8|683.5|684.8|683.5|6
1641291550000|2022-01-04 10:19:10|||||||||13
1641291560000|2022-01-04 10:19:20|||||||||115
1641291580000|2022-01-04 10:19:40|||||||||10
1641291590000|2022-01-04 10:19:50|||||||||11
1641291600000|2022-01-04 10:20:00|685|683.8|684.8|683.5|685|683.8|684.8|683.5|32
1641291610000|2022-01-04 10:20:10|685|683.8|685.3|684|685.3|684|685|683.8|28
1641291620000|2022-01-04 10:20:20|685|683.8|685|683.8|685|683.8|685|683.8|49
1641291630000|2022-01-04 10:20:30|||||||||6
1641291640000|2022-01-04 10:20:40||683.5||683.8||683.8||683.5|9
1641291650000|2022-01-04 10:20:50|||||||||3
1641291660000|2022-01-04 10:21:00|||||||||6
1641291670000|2022-01-04 10:21:10|685.3|684|685.3|684|685.3|684|685.3|684|20
1641291690000|2022-01-04 10:21:30|685.5|684.3|685.5|684.3|685.5|684.3|685.5|684|23
1641291700000|2022-01-04 10:21:40|685.3|684|685.5|684.3|685.5|684.3|685.3|684|6
1641291710000|2022-01-04 10:21:50|||||||||1
1641291730000|2022-01-04 10:22:10|685.3|684|685.3|684|685.3|684|685.3|684|5
1641291740000|2022-01-04 10:22:20|685.5|684.3|685.5|684.3|685.5|684.3|685.3|684.3|24
1641291750000|2022-01-04 10:22:30||684||684.3||684.3||684|1
1641291790000|2022-01-04 10:23:10|||||||||5
1641291800000|2022-01-04 10:23:20|||||||||1
1641291810000|2022-01-04 10:23:30|685.3|684|685.3|684|685.3|684|685.3|684|4
1641291820000|2022-01-04 10:23:40|685.5||685.3||685.5||685.3||1
1641291830000|2022-01-04 10:23:50|||||||||2
1641291840000|2022-01-04 10:24:00|685.5|684.3|685.3|684|685.5|684.3|685.3|684|0
1641291850000|2022-01-04 10:24:10|685.5||685.5||685.5||685.3||2
1641291860000|2022-01-04 10:24:20|685.3||685.3||685.5||685.3||0
1641291870000|2022-01-04 10:24:30|685.5||685.5||685.5||685.3||2
1641291880000|2022-01-04 10:24:40||684.3||684.3||684.3||684.3|0
1641291900000|2022-01-04 10:25:00|685.8|684.5|685.3|684|685.8|684.5|685.3|684|22
1641291910000|2022-01-04 10:25:10|685.5||685.5||685.5||685.5||0
1641291920000|2022-01-04 10:25:20|685.3|684.3|685.5|684|685.5|684.3|685.3|684|3
1641291930000|2022-01-04 10:25:30|685.3|684.3|685.3|684|685.3|684.3|685.3|684|1
1641291940000|2022-01-04 10:25:40|685.5|684.3|685.3|684|685.5|684.3|685.3|684|0
1641292000000|2022-01-04 10:26:40|685|683.8|685|683.8|685|683.8|685|683.8|47
1641292020000|2022-01-04 10:27:00|||||||||1
1641292040000|2022-01-04 10:27:20|||||||||1
1641292050000|2022-01-04 10:27:30|684.8|683.5|685|683.8|685|683.8|684.8|683.5|24
1641292060000|2022-01-04 10:27:40|684.8|683.5|684.8|683.5|685|683.8|684.8|683.5|3
1641292080000|2022-01-04 10:28:00|||||||||221
1641292090000|2022-01-04 10:28:10|||||||||6
1641292110000|2022-01-04 10:28:30|685|683.8|685|683.8|685|683.8|685|683.8|6
1641292160000|2022-01-04 10:29:20|||||||||1
1641292170000|2022-01-04 10:29:30|685.3|684|685.3|684|685.3|684|685.3|684|13
1641292180000|2022-01-04 10:29:40|685|683.8|685.3|683.8|685.3|683.8|685|683.8|7
1641292190000|2022-01-04 10:29:50|685|683.5|685|683.5|685.3|683.5|685|683.5|1
1641292200000|2022-01-04 10:30:00|685.3|683.8|685.3|684|685.3|684|685.3|683.8|0
1641292210000|2022-01-04 10:30:10||683.8||683.8||683.8||683.8|1
1641292220000|2022-01-04 10:30:20||684||683.8||684||683.8|0
1641292230000|2022-01-04 10:30:30|685||685||685||685||1
1641292240000|2022-01-04 10:30:40|684.8|683.5|684.8|683.5|685|683.5|684.8|683.5|2
1641292260000|2022-01-04 10:31:00|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|29
1641292280000|2022-01-04 10:31:20|||||||||66
1641292290000|2022-01-04 10:31:30|||||||||11
1641292300000|2022-01-04 10:31:40|||||||||4
1641292310000|2022-01-04 10:31:50|||||||||7
1641292330000|2022-01-04 10:32:10|||||||||9
1641292360000|2022-01-04 10:32:40|684.8|683.5|684.5|683.3|684.8|683.5|684.5|683.3|6
1641292370000|2022-01-04 10:32:50|684.8||684.5||684.8||684.5||4
1641292380000|2022-01-04 10:33:00|684.8|683.5|684.8|683.3|684.8|683.5|684.8|683.3|0
1641292390000|2022-01-04 10:33:10||683.5||683.5||683.5||683.5|1
1641292400000|2022-01-04 10:33:20|684.5|683.3|684.5|683.3|684.8|683.3|684.5|683.3|0
1641292430000|2022-01-04 10:33:50|684.3|683|684.5|683.3|684.5|683.3|684.3|683|10
1641292440000|2022-01-04 10:34:00|684.8|683.5|684.8|683.5|684.8|683.5|684.8|683.5|12
1641292470000|2022-01-04 10:34:30|684.5|683.3|684.8|683.5|684.8|683.5|684.5|683.3|9
1641292500000|2022-01-04 10:35:00|684.5|683.3|684.8|683.3|684.8|683.3|684.5|683.3|2
1641292510000|2022-01-04 10:35:10||683.5||683.5||683.5||683.5|0
1641292590000|2022-01-04 10:36:30||683.3||683.5||683.5||683.3|0
1641292620000|2022-01-04 10:37:00|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|5
1641292630000|2022-01-04 10:37:10|||||||||17
1641292640000|2022-01-04 10:37:20|||||||||4
1641292660000|2022-01-04 10:37:40|684.8||684.5||684.8||684.5||0
1641292680000|2022-01-04 10:38:00|||||||||10
1641292700000|2022-01-04 10:38:20|||||||||5
1641292760000|2022-01-04 10:39:20|684.8|683.5|684.8|683.5|684.8|683.5|684.8|683.5|1
1641292770000|2022-01-04 10:39:30|684.5|683.3|684.3|683|684.5|683.3|684.3|683|38
1641292780000|2022-01-04 10:39:40|684|682.8|684.3|683|684.3|683|684|682.8|8
1641292860000|2022-01-04 10:41:00|684.5||684.5||684.5||684.5||0
1641292870000|2022-01-04 10:41:10||683.3||683.3||683.3||683.3|0
1641292880000|2022-01-04 10:41:20|684.3|683|684.3|683|684.3|683|684.3|683|12
1641292890000|2022-01-04 10:41:30|||||||||51
1641292920000|2022-01-04 10:42:00|||||||||1
1641292940000|2022-01-04 10:42:20|||||||||1
1641292950000|2022-01-04 10:42:30|||||||||26
1641292980000|2022-01-04 10:43:00|684|682.8|684|682.8|684|682.8|684|682.8|13
1641293010000|2022-01-04 10:43:30|684.3|683|684.3|683|684.3|683|684.3|683|5
1641293020000|2022-01-04 10:43:40|||||||||12
1641293030000|2022-01-04 10:43:50||682.8||682.8||682.8||682.8|0
1641293040000|2022-01-04 10:44:00||683||683||683||683|0
1641293050000|2022-01-04 10:44:10|||||||||4
1641293080000|2022-01-04 10:44:40|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|32
1641293100000|2022-01-04 10:45:00||683||683.3||683.3||683|21
1641293110000|2022-01-04 10:45:10|684.8|683.5|684.5|683.3|684.8|683.5|684.5|683.3|0
1641293120000|2022-01-04 10:45:20||683||683||683||683|0
1641293130000|2022-01-04 10:45:30||683.3||683.3||683.3||683|3
1641293140000|2022-01-04 10:45:40||683||683||683||683|0
1641293150000|2022-01-04 10:45:50|684.3||684.3||684.3||684.3||0
1641293160000|2022-01-04 10:46:00|684.5||684.5||684.5||684.5||0
1641293170000|2022-01-04 10:46:10|684.3||684.3||684.3||684.3||0
1641293190000|2022-01-04 10:46:30|684.5||684.5||684.5||684.5||1
1641293220000|2022-01-04 10:47:00||683.3||683.3||683.3||683.3|0
1641293270000|2022-01-04 10:47:50|684.8|683.5|684.8|683.5|684.8|683.5|684.8|683.5|2
1641293300000|2022-01-04 10:48:20|||||||||4
1641293310000|2022-01-04 10:48:30||683.3||683.5||683.5||683.3|11
1641293320000|2022-01-04 10:48:40||683.3||683.3||683.3||683.3|0
1641293330000|2022-01-04 10:48:50|684.3|683.5|684.3|683|684.3|683.5|684.3|683|11
1641293340000|2022-01-04 10:49:00|684.5||684.5||684.5||684.5||1
1641293350000|2022-01-04 10:49:10||683.3||683.3||683.3||683.3|0
1641293360000|2022-01-04 10:49:20|684.3|683|684.3|683|684.5|683|684.3|683|14
1641293370000|2022-01-04 10:49:30|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|12
1641293380000|2022-01-04 10:49:40|684.3|683|684.3|683|684.3|683|684.3|683|26
1641293390000|2022-01-04 10:49:50|||||||||5
1641293400000|2022-01-04 10:50:00|684.5|683.3|684.5|683.3|684.5|683.3|684.3|683.3|3
1641293410000|2022-01-04 10:50:10||683||683||683||683|0
1641293420000|2022-01-04 10:50:20||683.3||683.3||683.3||683.3|0
1641293430000|2022-01-04 10:50:30|||||||||3
1641293480000|2022-01-04 10:51:20|684.3|683|684.3|683|684.3|683|684.3|683|1
1641293490000|2022-01-04 10:51:30|684.5||684.5||684.5||684.5||0
1641293500000|2022-01-04 10:51:40|684.3|683.3|684.3|683|684.3|683.3|684.3|683|0
1641293530000|2022-01-04 10:52:10|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|3
1641293570000|2022-01-04 10:52:50|||||||||2
1641293640000|2022-01-04 10:54:00|||||||||1
1641293650000|2022-01-04 10:54:10|684.3|683|684.3|683|684.5|683|684.3|683|10
1641293690000|2022-01-04 10:54:50|684|682.8|684|682.8|684|682.8|684|682.8|21
1641293700000|2022-01-04 10:55:00|||||||||5
1641293720000|2022-01-04 10:55:20|683.8|682.5|684|682.5|684|682.8|683.8|682.5|6
1641293730000|2022-01-04 10:55:30|683.8|682.8|684|682.8|684|682.8|683.8|682.8|0
1641293740000|2022-01-04 10:55:40|684.3||684.3||684.3||684.3||6
1641293750000|2022-01-04 10:55:50||683||682.8||683||682.8|4
1641293760000|2022-01-04 10:56:00|684||684||684||684||25
1641293770000|2022-01-04 10:56:10|684.3||684.3||684.3||684.3||0
1641293780000|2022-01-04 10:56:20|684||684||684||684||0
1641293790000|2022-01-04 10:56:30|684.3||684||684.3||684||5
1641293800000|2022-01-04 10:56:40|684.3||684.3||684.3||684.3||0
1641293810000|2022-01-04 10:56:50|684||684||684||684||0
1641293820000|2022-01-04 10:57:00|684.3|683|684.3|683|684.3|683|684.3|683|2
1641293840000|2022-01-04 10:57:20||682.8||683||683||682.8|0
1641293860000|2022-01-04 10:57:40|684.5|683.3|684.3|683|684.5|683.3|684.3|683|0
1641293880000|2022-01-04 10:58:00|684.5||684.5||684.5||684.5||3
1641293890000|2022-01-04 10:58:10||683.3||683.3||683.3||683.3|0
1641293920000|2022-01-04 10:58:40|||||||||2
1641293960000|2022-01-04 10:59:20|684.3|683|684.3|683|684.3|683|684.3|683|4
1641293970000|2022-01-04 10:59:30|684.5||684.5||684.5||684.5||9
1641293980000|2022-01-04 10:59:40|||||||||1
1641294000000|2022-01-04 11:00:00|684.3||684.5||684.5||684.3||2
1641294010000|2022-01-04 11:00:10|684.3||684.3||684.3||684.3||4
1641294020000|2022-01-04 11:00:20||682.8||683||683||682.8|9
1641294060000|2022-01-04 11:01:00|684.5||684.5||684.5||684.5||0
1641294070000|2022-01-04 11:01:10|684.8|683.3|684.5|683.3|684.8|683.5|684.5|683.3|1
1641294090000|2022-01-04 11:01:30|684.8||684.8||684.8||684.8||0
1641294100000|2022-01-04 11:01:40||683.5||683.5||683.5||683.5|0
1641294110000|2022-01-04 11:01:50||683.3||683.5||683.5||683.3|0
1641294130000|2022-01-04 11:02:10|||||||||4
1641294140000|2022-01-04 11:02:20|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|0
1641294180000|2022-01-04 11:03:00|684.8|683.5|684.8|683.3|684.8|683.5|684.8|683.3|18
1641294190000|2022-01-04 11:03:10||683.5||683.5||683.5||683.5|3
1641294200000|2022-01-04 11:03:20|685||684.8||685||684.8||1
1641294210000|2022-01-04 11:03:30|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|5
1641294240000|2022-01-04 11:04:00|684.8|683.5|684.8|683.5|684.8|683.5|684.8|683.5|56
1641294250000|2022-01-04 11:04:10|685||685||685||685||3
1641294260000|2022-01-04 11:04:20|684.8|683.8|685|683.8|685|683.8|684.8|683.8|6
1641294270000|2022-01-04 11:04:30||683.5||683.5||683.5||683.5|3
1641294280000|2022-01-04 11:04:40||683.8||683.8||683.8||683.8|0
1641294290000|2022-01-04 11:04:50||683.5||683.5||683.5||683.5|2
1641294300000|2022-01-04 11:05:00|684.8|683.8|684.8|683.5|685|683.8|684.8|683.5|4
1641294310000|2022-01-04 11:05:10|685|683.8|685|683.5|685|683.8|685|683.5|7
1641294320000|2022-01-04 11:05:20||683.8||683.8||683.8||683.8|5
1641294330000|2022-01-04 11:05:30|684.8|683.5|684.8|683.5|684.8|683.5|684.8|683.5|0
1641294370000|2022-01-04 11:06:10|684.5|683.3|684.8|683.5|684.8|683.5|684.5|683.3|12
1641294430000|2022-01-04 11:07:10||683.3||683.3||683.3||683.3|3
1641294450000|2022-01-04 11:07:30||683.5||683.3||683.5||683.3|3
1641294460000|2022-01-04 11:07:40||683.5||683.3||683.5||683.3|0
1641294470000|2022-01-04 11:07:50|||||||||1
1641294480000|2022-01-04 11:08:00|684.5||684.5||684.5||684.5||0
1641294490000|2022-01-04 11:08:10|||||||||1
1641294500000|2022-01-04 11:08:20|684.8||684.8||684.8||684.8||1
1641294510000|2022-01-04 11:08:30||683.5||683.5||683.5||683.5|0
1641294520000|2022-01-04 11:08:40|684.5|683.3|684.5|683.3|684.8|683.3|684.5|683.3|4
1641294540000|2022-01-04 11:09:00||683||683||683||683|3
1641294560000|2022-01-04 11:09:20||683.3||683.3||683.3||683.3|0
1641294570000|2022-01-04 11:09:30|||||||||1
1641294610000|2022-01-04 11:10:10|684.3|683|684.3|683|684.3|683|684.3|683|14
1641294620000|2022-01-04 11:10:20||682.8||682.8||682.8||682.8|6
1641294630000|2022-01-04 11:10:30|684|682.5|684|682.8|684|682.8|684|682.5|17
1641294640000|2022-01-04 11:10:40|684.3|683|684.3|683|684.3|683|684.3|683|7
1641294660000|2022-01-04 11:11:00|684.5||684.5||684.5||684.5||18
1641294670000|2022-01-04 11:11:10|684.3|683.3|684.5|683.3|684.5|683.3|684.3|683.3|0
1641294690000|2022-01-04 11:11:30|684.8|683.5|684.8|683.5|684.8|683.5|684.8|683.5|13
1641294720000|2022-01-04 11:12:00|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|5
1641294730000|2022-01-04 11:12:10|684.8||684.8||684.8||684.8||0
1641294750000|2022-01-04 11:12:30|684.5||684.8||684.8||684.5||0
1641294760000|2022-01-04 11:12:40|684.5||684.5||684.5||684.5||0
1641294780000|2022-01-04 11:13:00|684.3|683|684.5|683|684.5|683|684.3|683|2
1641294790000|2022-01-04 11:13:10||683.3||683.3||683.3||683.3|0
1641294870000|2022-01-04 11:14:30|684.8||684.8||684.8||684.8||0
1641294890000|2022-01-04 11:14:50||683.5||683.5||683.5||683.3|0
1641294900000|2022-01-04 11:15:00||683.3||683.5||683.5||683.3|3
1641294910000|2022-01-04 11:15:10||683.3||683.5||683.5||683.3|0
1641294930000|2022-01-04 11:15:30|684.5|683.3|684.5|683|684.5|683.3|684.5|683|652
1641294940000|2022-01-04 11:15:40||683.3||683.3||683.3||683.3|5
1641294950000|2022-01-04 11:15:50||683||683||683||683|0
1641294960000|2022-01-04 11:16:00||683.3||683.3||683.3||683.3|0
1641295010000|2022-01-04 11:16:50|||||||||1
1641295020000|2022-01-04 11:17:00||683||683.3||683.3||683|0
1641295070000|2022-01-04 11:17:50|||||||||2
1641295080000|2022-01-04 11:18:00|||||||||4
1641295090000|2022-01-04 11:18:10|684.8||684.8||684.8||684.8||0
1641295100000|2022-01-04 11:18:20||683.5||683.5||683.5||683.5|0
1641295160000|2022-01-04 11:19:20||683.3||683.5||683.5||683.3|1
1641295210000|2022-01-04 11:20:10|685||684.8||685||684.8||5
1641295230000|2022-01-04 11:20:30|685|683.8|685|683.8|685|683.8|685|683.8|1
1641295240000|2022-01-04 11:20:40||683.5||683.5||683.5||683.5|1
1641295250000|2022-01-04 11:20:50|||||||||5
1641295260000|2022-01-04 11:21:00||683.8||683.8||683.8||683.8|0
1641295270000|2022-01-04 11:21:10|684.8|683.5|684.8|683.5|684.8|683.5|684.8|683.5|0
1641295280000|2022-01-04 11:21:20|||||||||7
1641295330000|2022-01-04 11:22:10|685||685||685||685||2
1641295340000|2022-01-04 11:22:20|684.8||684.8||684.8||684.8||0
1641295360000|2022-01-04 11:22:40||683.3||683.5||683.5||683.3|4
1641295420000|2022-01-04 11:23:40||683.3||683.3||683.3||683.3|4
1641295430000|2022-01-04 11:23:50|684.5|683.5|684.8|683.5|684.8|683.5|684.5|683.5|7
1641295440000|2022-01-04 11:24:00||683.3||683.5||683.5||683.3|2
1641295460000|2022-01-04 11:24:20|||||||||1
1641295470000|2022-01-04 11:24:30|684.5|683.3|684.8|683.3|684.8|683.3|684.5|683.3|1
1641295490000|2022-01-04 11:24:50|684.5|683.5|684.8|683.5|684.8|683.5|684.5|683.5|4
1641295520000|2022-01-04 11:25:20||683.3||683.3||683.3||683.3|0
1641295530000|2022-01-04 11:25:30||683.5||683.5||683.5||683.5|0
1641295560000|2022-01-04 11:26:00||683.3||683.3||683.3||683.3|5
1641295570000|2022-01-04 11:26:10||683.5||683.5||683.5||683.5|0
1641295640000|2022-01-04 11:27:20|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|2
1641295650000|2022-01-04 11:27:30|684.8||684.8||684.8||684.8||7
1641295660000|2022-01-04 11:27:40|684.5||684.5||684.5||684.5||0
1641295700000|2022-01-04 11:28:20|||||||||1
1641295730000|2022-01-04 11:28:50|684.8||684.8||684.8||684.8||0
1641295740000|2022-01-04 11:29:00|684.5||684.5||684.5||684.5||0
1641295760000|2022-01-04 11:29:20|684.8|683.5|684.5|683.3|684.8|683.5|684.5|683.3|6
1641295780000|2022-01-04 11:29:40|684.8||684.5||684.8||684.5||0
1641295790000|2022-01-04 11:29:50|684.8||684.8||684.8||684.8||4
1641295800000|2022-01-04 11:30:00|684.5|683.5|684.8|683.5|684.8|683.5|684.5|683.5|583
1641295810000|2022-01-04 11:30:10|||||||||5
1641295820000|2022-01-04 11:30:20||683.3||683.5||683.5||683.3|1
1641295870000|2022-01-04 11:31:10|||||||||5
1641295880000|2022-01-04 11:31:20|||||||||2
1641295970000|2022-01-04 11:32:50|||||||||9
1641295980000|2022-01-04 11:33:00||683.3||683.3||683.3||683.3|3
1641295990000|2022-01-04 11:33:10||683.5||683.5||683.5||683.3|1
1641296010000|2022-01-04 11:33:30||683.3||683.5||683.5||683.3|0
1641296040000|2022-01-04 11:34:00|||||||||2
1641296060000|2022-01-04 11:34:20||683.3||683.3||683.5||683.3|0
1641296070000|2022-01-04 11:34:30||683.5||683.5||683.5||683.3|0
1641296100000|2022-01-04 11:35:00|||||||||5
1641296180000|2022-01-04 11:36:20|||||||||4
1641296200000|2022-01-04 11:36:40|685|683.8|685|683.8|685|683.8|685|683.8|2
1641296220000|2022-01-04 11:37:00||683.5||683.8||683.8||683.5|8
1641296300000|2022-01-04 11:38:20|||||||||6
1641296340000|2022-01-04 11:39:00|684.8|683.5|684.8|683.5|684.8|683.5|684.8|683.5|10
1641296380000|2022-01-04 11:39:40|684.3|683|684.3|683|684.5|683|684.3|683|67
1641296390000|2022-01-04 11:39:50|684.5||684.3||684.5||684.3||0
1641296400000|2022-01-04 11:40:00|684.5||684.5||684.5||684.5||0
1641296410000|2022-01-04 11:40:10|684.3|683.3|684.5|683.3|684.5|683.3|684.3|683.3|1
1641296420000|2022-01-04 11:40:20|684.3|683|684.3|683|684.5|683|684.3|683|2
1641296440000|2022-01-04 11:40:40|684|682.8|684|682.8|684|682.8|684|682.8|1
1641296450000|2022-01-04 11:40:50|683.8|682.5|683.8|682.5|683.8|682.5|683.8|682.5|47
1641296460000|2022-01-04 11:41:00|683.5|682.3|683.8|682.5|683.8|682.5|683.5|682.3|27
1641296470000|2022-01-04 11:41:10||682.3||682.3||682.3||682.3|2
1641296480000|2022-01-04 11:41:20|683.5||683.5||683.5||683.5||12
1641296490000|2022-01-04 11:41:30|683.3|682|683.3|682|683.5|682|683.3|682|6
1641296500000|2022-01-04 11:41:40|||||||||3
1641296510000|2022-01-04 11:41:50|683.5|682.3|683.5|682.3|683.5|682.3|683.5|682.3|9
1641296530000|2022-01-04 11:42:10|||||||||2
1641296550000|2022-01-04 11:42:30||682||682||682||682|8
1641296560000|2022-01-04 11:42:40|683.3|682.3|683.5|682.3|683.5|682.3|683.3|682.3|1
1641296570000|2022-01-04 11:42:50|683.3|682|683.3|682|683.3|682|683.3|682|9
1641296580000|2022-01-04 11:43:00|||||||||23
1641296590000|2022-01-04 11:43:10|||||||||9
1641296610000|2022-01-04 11:43:30|683|681.8|683|681.8|683|681.8|683|681.8|6
1641296620000|2022-01-04 11:43:40|||||||||12
1641296630000|2022-01-04 11:43:50|||||||||1
1641296640000|2022-01-04 11:44:00|683.3|681.5|682.8|681.5|683.3|681.5|682.8|681.5|9
1641296650000|2022-01-04 11:44:10|682.5|681.3|682.8|681.3|682.8|681.3|682.5|681.3|8
1641296660000|2022-01-04 11:44:20|682.5||682.5||682.5||682.5||29
1641296670000|2022-01-04 11:44:30|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|2
1641296680000|2022-01-04 11:44:40|682.5|681.3|682.5|681.3|682.8|681.3|682.5|681.3|12
1641296690000|2022-01-04 11:44:50|682.3|681|682.3|681|682.3|681|682.3|681|1
1641296700000|2022-01-04 11:45:00|682.5|681.3|682.3|681|682.5|681.3|682.3|681|29
1641296710000|2022-01-04 11:45:10|682.5|681.3|682.5|681.3|682.5|681.3|682.3|681.3|5
1641296720000|2022-01-04 11:45:20|682.3|681|682.3|681|682.3|681.3|682.3|681|6
1641296730000|2022-01-04 11:45:30|682.5|681.3|682.5|681.3|682.5|681.3|682.3|681|6
1641296740000|2022-01-04 11:45:40|682.3|681|682.3|681|682.3|681|682.3|681|0
1641296750000|2022-01-04 11:45:50||680.8||680.8||680.8||680.8|11
1641296760000|2022-01-04 11:46:00|682||682||682||682||3
1641296770000|2022-01-04 11:46:10|682.3|681|681.8|680.5|682.3|681|681.8|680.5|101
1641296780000|2022-01-04 11:46:20|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|14
1641296790000|2022-01-04 11:46:30|681.3|680|681|679.8|681.5|680.3|681|679.8|393
1641296800000|2022-01-04 11:46:40|681.3||681||681.3||681||14
1641296820000|2022-01-04 11:47:00|680.8|679.5|680.8|679.3|680.8|679.5|680.8|679.3|18
1641296830000|2022-01-04 11:47:10||679.5||679.5||679.5||679.5|4
1641296840000|2022-01-04 11:47:20|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|69
1641296850000|2022-01-04 11:47:30|681|679.5|681.5|680.3|681.5|680.3|681|679.5|79
1641296860000|2022-01-04 11:47:40|681.8|680|681.8|680.5|681.8|680.5|681.8|680|5
1641296870000|2022-01-04 11:47:50|681.5|680.3|681.5|680.3|681.8|680.5|681.5|680.3|3
1641296880000|2022-01-04 11:48:00|681.8||681.5||681.8||681.5||3
1641296890000|2022-01-04 11:48:10|681.8||681.5||681.8||681.5||1
1641296900000|2022-01-04 11:48:20|||||||||1
1641296910000|2022-01-04 11:48:30|681.3|680|681.3|680|681.3|680|681.3|680|4
1641296920000|2022-01-04 11:48:40|681|679.8|680.8|679.5|681|679.8|680.8|679.5|5
1641296930000|2022-01-04 11:48:50|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|7
1641296940000|2022-01-04 11:49:00|680.8|679.5|681|679.5|681|679.8|680.8|679.5|18
1641296950000|2022-01-04 11:49:10|680.8||681||681||680.8||0
1641296960000|2022-01-04 11:49:20||679.8||679.5||679.8||679.5|2
1641296970000|2022-01-04 11:49:30||679.8||679.8||679.8||679.8|0
1641296980000|2022-01-04 11:49:40|681.3|680|681.3|680|681.3|680|681.3|680|7
1641296990000|2022-01-04 11:49:50||679.8||680||680||679.8|26
1641297000000|2022-01-04 11:50:00|||||||||16
1641297010000|2022-01-04 11:50:10|681.5||681.5||681.5||681.5||12
1641297020000|2022-01-04 11:50:20|681.3|680.3|681.5|680|681.5|680.3|681.3|680|2
1641297030000|2022-01-04 11:50:30|681.3||681.5||681.5||681.3||8
1641297040000|2022-01-04 11:50:40|681.3||681.5||681.5||681.3||1
1641297050000|2022-01-04 11:50:50|681.3|680.3|681.5|680.3|681.5|680.3|681.3|680.3|2
1641297060000|2022-01-04 11:51:00|681.3|680|681.5|680|681.5|680|681.3|680|10
1641297080000|2022-01-04 11:51:20|681.3||681.3||681.3||681.3||15
1641297090000|2022-01-04 11:51:30|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|3
1641297110000|2022-01-04 11:51:50|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|28
1641297120000|2022-01-04 11:52:00|681.3|680|681.5|680.3|681.5|680.3|681.3|680|30
1641297130000|2022-01-04 11:52:10|681.3|680|681.3|680|681.3|680|681.3|680|28
1641297140000|2022-01-04 11:52:20|||||||||15
1641297150000|2022-01-04 11:52:30|681|679.8|681|679.8|681|680|681|679.8|10
1641297160000|2022-01-04 11:52:40|681.3|680|681.3|680|681.3|680|681.3|680|5
1641297190000|2022-01-04 11:53:10|||||||||1
1641297200000|2022-01-04 11:53:20|681|679.8|681|679.8|681.3|679.8|681|679.8|2
1641297210000|2022-01-04 11:53:30|681.3|680|681.3|680|681.5|680.3|681.3|680|3
1641297220000|2022-01-04 11:53:40|681.5|680.3|681.3|680|681.5|680.3|681.3|680|1
1641297230000|2022-01-04 11:53:50|681.5|680.3|681.5|680.3|681.5|680.3|681.3|680|17
1641297250000|2022-01-04 11:54:10|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|1
1641297260000|2022-01-04 11:54:20|682|680.8|681.8|680.5|682|680.8|681.8|680.5|4
1641297280000|2022-01-04 11:54:40||680.3||680.5||680.5||680.3|1
1641297290000|2022-01-04 11:54:50||680.3||680.3||680.5||680.3|19
1641297300000|2022-01-04 11:55:00|681.5||681.8||681.8||681.5||3
1641297310000|2022-01-04 11:55:10|681.5||681.8||681.8||681.5||0
1641297320000|2022-01-04 11:55:20||680.5||680.5||680.5||680.5|0
1641297370000|2022-01-04 11:56:10|||||||||1
1641297380000|2022-01-04 11:56:20|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|0
1641297400000|2022-01-04 11:56:40|681.8|680.5|681.8|680.3|681.8|680.5|681.8|680.3|14
1641297410000|2022-01-04 11:56:50||680.5||680.5||680.5||680.3|0
1641297430000|2022-01-04 11:57:10|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|6
1641297450000|2022-01-04 11:57:30|681.3|680|681.5|680.3|681.5|680.3|681.3|680|11
1641297480000|2022-01-04 11:58:00|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|12
1641297490000|2022-01-04 11:58:10|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|0
1641297500000|2022-01-04 11:58:20|681.3|680|681.5|680.3|681.5|680.3|681.3|680|3
1641297510000|2022-01-04 11:58:30||680||680.3||680.3||680|0
1641297520000|2022-01-04 11:58:40|681.3|680|681.3|680|681.3|680|681.3|680|0
1641297530000|2022-01-04 11:58:50|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|4
1641297570000|2022-01-04 11:59:30|681.3|680|681.3|680|681.3|680|681.3|680|5
1641297580000|2022-01-04 11:59:40|681.5||681.3||681.5||681.3||3
1641297610000|2022-01-04 12:00:10|681|679.8|681|679.8|681|679.8|681|679.8|4
1641297620000|2022-01-04 12:00:20|681.3|680|681.3|680|681.3|680|681.3|680|6
1641297640000|2022-01-04 12:00:40|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|1
1641297650000|2022-01-04 12:00:50|||||||||9
1641297660000|2022-01-04 12:01:00|||||||||1
1641297670000|2022-01-04 12:01:10||680||680.3||680.3||680|2
1641297680000|2022-01-04 12:01:20||680||680.3||680.3||680|0
1641297710000|2022-01-04 12:01:50|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|4
1641297720000|2022-01-04 12:02:00|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|1
1641297780000|2022-01-04 12:03:00|681.3|680|681.3|680|681.3|680|681.3|680|4
1641297790000|2022-01-04 12:03:10|681|679.8|681|679.8|681|679.8|681|679.8|17
1641297800000|2022-01-04 12:03:20|681.3|680|681.3|680|681.3|680|681|679.8|5
1641297830000|2022-01-04 12:03:50|681|679.8|681|679.8|681|679.8|681|679.8|0
1641297840000|2022-01-04 12:04:00|681.3|680|681|679.8|681.3|680|681|679.8|3
1641297850000|2022-01-04 12:04:10|681.3|680|681.3|680|681.3|680|681.3|680|5
1641297880000|2022-01-04 12:04:40||679.8||680||680||679.8|1
1641297890000|2022-01-04 12:04:50|681|679.8|681|679.8|681.3|680|681|679.8|1
1641297900000|2022-01-04 12:05:00|681.3|680|681.3|680|681.3|680|681.3|679.8|5
1641297910000|2022-01-04 12:05:10||679.8||680||680||679.8|0
1641297930000|2022-01-04 12:05:30|681|679.8|681|679.8|681|679.8|681|679.8|3
1641297950000|2022-01-04 12:05:50|681.3|680|681.3|680|681.3|680|681.3|680|1
1641297960000|2022-01-04 12:06:00|681.5|680.3|681.8|680.3|681.8|680.5|681.3|680.3|99
1641297970000|2022-01-04 12:06:10|681.5||681.5||681.5||681.5||0
1641297980000|2022-01-04 12:06:20|||||||||1
1641298000000|2022-01-04 12:06:40|681.3|680|681.5|680.3|681.5|680.3|681.3|680|14
1641298010000|2022-01-04 12:06:50||680||680.3||680.3||680|3
1641298040000|2022-01-04 12:07:20|681.3|680|681.3|680|681.3|680|681.3|680|1
1641298050000|2022-01-04 12:07:30|||||||||2
1641298060000|2022-01-04 12:07:40|681.5|680.3|681.5|680|681.5|680.3|681.5|680|2
1641298070000|2022-01-04 12:07:50|681.3||681.3||681.3||681.3||0
1641298080000|2022-01-04 12:08:00|681.5||681.5||681.5||681.5||1
1641298090000|2022-01-04 12:08:10|681.3|680.3|681.3|680|681.3|680.3|681.3|680|51
1641298100000|2022-01-04 12:08:20||679.8||679.8||679.8||679.8|1
1641298110000|2022-01-04 12:08:30||680||679.8||680||679.8|2
1641298120000|2022-01-04 12:08:40|681||681.3||681.3||681||4
1641298130000|2022-01-04 12:08:50|681||681||681||681||0
1641298140000|2022-01-04 12:09:00|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680|10
1641298160000|2022-01-04 12:09:20|||||||||8
1641298170000|2022-01-04 12:09:30||680||680.3||680.3||680|2
1641298180000|2022-01-04 12:09:40|||||||||1
1641298190000|2022-01-04 12:09:50||680||680||680||680|8
1641298200000|2022-01-04 12:10:00|681.3|680.3|681.5|680.3|681.5|680.3|681.3|680.3|4
1641298210000|2022-01-04 12:10:10|681.3|680|681.3|680|681.5|680|681.3|680|3
1641298220000|2022-01-04 12:10:20|681|679.8|681|679.8|681|679.8|681|679.8|1
1641298290000|2022-01-04 12:11:30|||||||||1
1641298320000|2022-01-04 12:12:00|681.3|680|681.3|680|681.5|680|681.3|680|18
1641298350000|2022-01-04 12:12:30|681|679.8|681|679.8|681|679.8|681|679.8|4
1641298370000|2022-01-04 12:12:50|681.3|680|681.3|680|681.3|680|681.3|680|4
1641298390000|2022-01-04 12:13:10|||||||||5
1641298420000|2022-01-04 12:13:40|681|679.8|681|679.8|681|679.8|681|679.8|4
1641298430000|2022-01-04 12:13:50|681.3||681.3||681.3||681.3||1
1641298440000|2022-01-04 12:14:00|681||681||681||681||0
1641298450000|2022-01-04 12:14:10|681.3||681.3||681.3||681.3||4
1641298460000|2022-01-04 12:14:20|681|679.5|681|679.8|681|679.8|681|679.5|5
1641298480000|2022-01-04 12:14:40|||||||||10
1641298490000|2022-01-04 12:14:50|681.3||681||681.3||681||0
1641298510000|2022-01-04 12:15:10|681.3|680|681.3|680|681.3|680|681.3|680|1
1641298520000|2022-01-04 12:15:20|681|679.8|681.3|679.8|681.3|679.8|681|679.8|2
1641298540000|2022-01-04 12:15:40||680||680||680||680|0
1641298560000|2022-01-04 12:16:00|681|679.8|681|679.8|681.3|680|681|679.8|13
1641298570000|2022-01-04 12:16:10|||||||||1
1641298580000|2022-01-04 12:16:20|681.3||681.3||681.3||681||1
1641298590000|2022-01-04 12:16:30|681.5|680|681.5|680.3|681.5|680.3|681.5|680|2
1641298610000|2022-01-04 12:16:50|681.3|680|681.3|680|681.3|680|681.3|680|5
1641298650000|2022-01-04 12:17:30|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|2
1641298660000|2022-01-04 12:17:40|681.3|680|681.3|680|681.3|680|681.3|680|4
1641298690000|2022-01-04 12:18:10|681|679.8|681|679.8|681|679.8|681|679.8|3
1641298700000|2022-01-04 12:18:20|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|9
1641298710000|2022-01-04 12:18:30|681||681||681||681||1
1641298720000|2022-01-04 12:18:40||679.8||679.8||679.8||679.8|0
1641298730000|2022-01-04 12:18:50||679.5||679.5||679.5||679.5|1
1641298740000|2022-01-04 12:19:00|680.8|679.3|680.5|679.3|681|679.3|680.5|679.3|78
1641298760000|2022-01-04 12:19:20|680.8|679.5|680.5|679.3|680.8|679.5|680.5|679.3|3
1641298770000|2022-01-04 12:19:30|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|3
1641298780000|2022-01-04 12:19:40|681|679.8|681|679.5|681|679.8|681|679.5|4
1641298790000|2022-01-04 12:19:50||679.8||679.5||679.8||679.5|0
1641298800000|2022-01-04 12:20:00|680.8||680.8||680.8||680.8||0
1641298810000|2022-01-04 12:20:10|||||||||2
1641298820000|2022-01-04 12:20:20|681|679.8|680.8|679.5|681|679.8|680.8|679.5|5
1641298830000|2022-01-04 12:20:30|681||680.8||681||680.8||0
1641298850000|2022-01-04 12:20:50|||||||||1
1641298870000|2022-01-04 12:21:10||679.3||679.5||679.5||679.3|8
1641298900000|2022-01-04 12:21:40|680.5|679.3|680.8|679.3|680.8|679.5|680.5|679.3|7
1641298910000|2022-01-04 12:21:50|680.5|679.5|680.8|679.5|680.8|679.5|680.5|679.5|2
1641298920000|2022-01-04 12:22:00|||||||||2
1641298930000|2022-01-04 12:22:10|680.5|679.3|680.8|679.3|680.8|679.3|680.5|679.3|5
1641298940000|2022-01-04 12:22:20||679.5||679.5||679.5||679.3|3
1641298960000|2022-01-04 12:22:40|||||||||5
1641298970000|2022-01-04 12:22:50|681|679.8|681|679.8|681|679.8|681|679.8|1
1641298980000|2022-01-04 12:23:00|680.8|679.5|680.5|679.3|680.8|679.5|680.5|679.3|1406
1641299010000|2022-01-04 12:23:30|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|4
1641299030000|2022-01-04 12:23:50|||||||||1
1641299040000|2022-01-04 12:24:00|||||||||1
1641299060000|2022-01-04 12:24:20|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|5
1641299070000|2022-01-04 12:24:30|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|3
1641299080000|2022-01-04 12:24:40|680.5|679.3|680.8|679.3|680.8|679.3|680.5|679.3|1
1641299100000|2022-01-04 12:25:00|680.5||680.5||680.5||680.5||21
1641299110000|2022-01-04 12:25:10|||||||||200
1641299120000|2022-01-04 12:25:20|680.3|679|680.3|679|680.3|679|680.3|678.8|2
1641299130000|2022-01-04 12:25:30||678.8||679||679||678.8|1
1641299140000|2022-01-04 12:25:40|680.5||680.5||680.5||680.5||9
1641299150000|2022-01-04 12:25:50|680.3|679.3|680.5|679.3|680.5|679.3|680.3|679.3|4
1641299160000|2022-01-04 12:26:00|||||||||1
1641299170000|2022-01-04 12:26:10|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|2
1641299190000|2022-01-04 12:26:30|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|0
1641299200000|2022-01-04 12:26:40|680.8||680.5||680.8||680.5||1
1641299210000|2022-01-04 12:26:50|680.8||680.8||680.8||680.8||0
1641299220000|2022-01-04 12:27:00|680.5||680.5||680.5||680.5||1
1641299270000|2022-01-04 12:27:50|||||||||5
1641299280000|2022-01-04 12:28:00|680.8|679.5|680.8|679.5|680.8|679.5|680.5|679.5|1
1641299290000|2022-01-04 12:28:10|681||680.8||681||680.8||1
1641299310000|2022-01-04 12:28:30|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|1
1641299330000|2022-01-04 12:28:50|680.3|679|680.5|679|680.5|679|680.3|679|3
1641299340000|2022-01-04 12:29:00||679.3||679.3||679.3||679.3|1
1641299360000|2022-01-04 12:29:20|680.3|679|680.3|679|680.3|679|680.3|678.8|6
1641299370000|2022-01-04 12:29:30|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|3
1641299380000|2022-01-04 12:29:40||679||679||679||679|209
1641299390000|2022-01-04 12:29:50|680.3||680.5||680.5||680.3||2
1641299400000|2022-01-04 12:30:00|680.3|678.8|680|678.8|680.3|678.8|680|678.8|1
1641299410000|2022-01-04 12:30:10||678.5||678.5||678.5||678.5|1
1641299420000|2022-01-04 12:30:20|679.8|678.8|680|678.5|680|678.8|679.8|678.5|9
1641299430000|2022-01-04 12:30:30|679.8||679.8||679.8||679.8||1
1641299440000|2022-01-04 12:30:40|679.5|678.3|679.5|678.3|679.5|678.3|679.5|678.3|5
1641299450000|2022-01-04 12:30:50|679.8|678.5|679.8|678.3|679.8|678.5|679.8|678.3|7
1641299460000|2022-01-04 12:31:00|679.5|678.5|680|678.5|680|678.5|679.5|678.3|19
1641299470000|2022-01-04 12:31:10|679.8||679.8||679.8||679.8||0
1641299480000|2022-01-04 12:31:20|||||||||69
1641299490000|2022-01-04 12:31:30|680|678.8|680.3|679|680.3|679|680|678.8|5
1641299500000|2022-01-04 12:31:40||678.8||679||679||678.8|10
1641299520000|2022-01-04 12:32:00|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|12
1641299530000|2022-01-04 12:32:10||679||679.3||679.3||679|0
1641299540000|2022-01-04 12:32:20|680.8|679.5|680.8|679.5|680.8|679.5|680.5|679.5|11
1641299550000|2022-01-04 12:32:30||679.3||679.3||679.3||679.3|0
1641299560000|2022-01-04 12:32:40|680.5||680.8||680.8||680.5||0
1641299570000|2022-01-04 12:32:50|680.5||680.5||680.8||680.5||0
1641299580000|2022-01-04 12:33:00|680.8||680.5||680.8||680.5||6
1641299590000|2022-01-04 12:33:10|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|44
1641299620000|2022-01-04 12:33:40|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|2
1641299630000|2022-01-04 12:33:50|680.8||680.8||680.8||680.8||1
1641299640000|2022-01-04 12:34:00||679.5||679.5||679.5||679.5|0
1641299650000|2022-01-04 12:34:10|||||||||200
1641299660000|2022-01-04 12:34:20|680.5|679.3|680.5|679.3|680.5|679.3|680.5|679.3|0
1641299700000|2022-01-04 12:35:00|||||||||16
1641299720000|2022-01-04 12:35:20|||||||||13
1641299740000|2022-01-04 12:35:40|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|2
1641299750000|2022-01-04 12:35:50|681|679.8|681|679.8|681|679.8|681|679.5|1
1641299760000|2022-01-04 12:36:00|||||||||1
1641299780000|2022-01-04 12:36:20|681.3|680|681.3|680|681.5|680.3|681.3|680|9
1641299790000|2022-01-04 12:36:30|||||||||1
1641299810000|2022-01-04 12:36:50||679.8||680||680||679.8|17
1641299820000|2022-01-04 12:37:00||679.8||679.8||679.8||679.8|39
1641299830000|2022-01-04 12:37:10|681||681.3||681.3||681||1
1641299840000|2022-01-04 12:37:20|681||681.3||681.3||681||0
1641299850000|2022-01-04 12:37:30||680||679.8||680||679.8|0
1641299860000|2022-01-04 12:37:40|681||681||681||681||0
1641299880000|2022-01-04 12:38:00|||||||||5
1641299890000|2022-01-04 12:38:10|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|1
1641299900000|2022-01-04 12:38:20|681|679.8|681|679.8|681|679.8|681|679.8|9
1641299920000|2022-01-04 12:38:40|680.8|679.5|680.8|679.5|680.8|679.5|680.8|679.5|0
1641299940000|2022-01-04 12:39:00|681||680.8||681||680.8||1
1641299950000|2022-01-04 12:39:10|681||681||681||680.8||0
1641299960000|2022-01-04 12:39:20|680.8||680.8||680.8||680.8||0
1641299980000|2022-01-04 12:39:40|680.5|679.3|680.8|679.5|680.8|679.5|680.5|679.3|57
1641300000000|2022-01-04 12:40:00|681|679.8|680.8|679.5|681|679.8|680.8|679.5|3
1641300010000|2022-01-04 12:40:10|681||680.8||681||680.8||1
1641300030000|2022-01-04 12:40:30|681|679.8|681|679.8|681|679.8|681|679.8|8
1641300060000|2022-01-04 12:41:00|681.3||681.3||681.3||681.3||2
1641300070000|2022-01-04 12:41:10|681||681||681.3||681||0
1641300080000|2022-01-04 12:41:20|681.3||681.3||681.3||681.3||0
1641300090000|2022-01-04 12:41:30||680||680||680||680|0
1641300100000|2022-01-04 12:41:40|681|679.8|681.3|679.8|681.3|679.8|681|679.8|2
1641300120000|2022-01-04 12:42:00|681|679.5|680.8|679.5|681|679.5|680.8|679.5|6
1641300130000|2022-01-04 12:42:10|681|679.8|681|679.8|681|679.8|681|679.8|11
1641300190000|2022-01-04 12:43:10|||||||||5
1641300210000|2022-01-04 12:43:30|681.3|680|681.3|679.8|681.3|680|681|679.8|86
1641300220000|2022-01-04 12:43:40||680||680||680||680|0
1641300230000|2022-01-04 12:43:50||679.8||680||680||679.8|0
1641300240000|2022-01-04 12:44:00|681|679.8|681|679.8|681|679.8|681|679.8|8
1641300250000|2022-01-04 12:44:10|||||||||1
1641300260000|2022-01-04 12:44:20|||||||||10
1641300270000|2022-01-04 12:44:30|681.3|680|681.3|680|681.3|680|681.3|680|14
1641300300000|2022-01-04 12:45:00|681.5|680.3|681.5|680|681.5|680.3|681.5|680|6
1641300310000|2022-01-04 12:45:10|681.3|680.3|681.5|680.3|681.5|680.3|681.3|680.3|4
1641300320000|2022-01-04 12:45:20|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|15
1641300330000|2022-01-04 12:45:30|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|2
1641300340000|2022-01-04 12:45:40||680||680.3||680.3||680|0
1641300370000|2022-01-04 12:46:10|681.8||681.5||681.8||681.5||12
1641300380000|2022-01-04 12:46:20|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.3|52
1641300390000|2022-01-04 12:46:30|681.5|680.3|681.5|680.3|681.8|680.3|681.5|680.3|46
1641300400000|2022-01-04 12:46:40||680||680.3||680.3||680|1
1641300410000|2022-01-04 12:46:50|||||||||3
1641300420000|2022-01-04 12:47:00|681.3|680|681.5|680|681.5|680|681.3|680|0
1641300430000|2022-01-04 12:47:10|681.3||681.3||681.3||681.3||0
1641300460000|2022-01-04 12:47:40|||||||||1
1641300470000|2022-01-04 12:47:50|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|2
1641300480000|2022-01-04 12:48:00|||||||||2
1641300490000|2022-01-04 12:48:10|681.3|680|681.3|680|681.3|680|681.3|680|0
1641300500000|2022-01-04 12:48:20|||||||||5
1641300510000|2022-01-04 12:48:30|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680.3|0
1641300520000|2022-01-04 12:48:40||680||680.3||680.3||680|0
1641300530000|2022-01-04 12:48:50||680||680.3||680.3||680|1
1641300540000|2022-01-04 12:49:00||680||680||680||680|1
1641300550000|2022-01-04 12:49:10||680.3||680||680.3||680|0
1641300560000|2022-01-04 12:49:20||680.3||680.3||680.3||680.3|0
1641300570000|2022-01-04 12:49:30||680||680||680||680|0
1641300580000|2022-01-04 12:49:40||680.3||680||680.3||680|1
1641300590000|2022-01-04 12:49:50||680.3||680.3||680.3||680.3|0
1641300600000|2022-01-04 12:50:00||680||680||680||680|1
1641300610000|2022-01-04 12:50:10|681.3|680.3|681.5|680.3|681.5|680.3|681.3|680.3|2
1641300630000|2022-01-04 12:50:30|681.8|680.5|682|680.8|682|680.8|681.8|680.5|31
1641300640000|2022-01-04 12:50:40|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|2
1641300660000|2022-01-04 12:51:00|682|680.8|682|680.8|682|680.8|682|680.5|4
1641300670000|2022-01-04 12:51:10|681.8|680.5|681.8|680.5|681.8|680.5|681.8|680.5|1
1641300690000|2022-01-04 12:51:30|||||||||4
1641300720000|2022-01-04 12:52:00|||||||||2
1641300760000|2022-01-04 12:52:40||680.3||680.5||680.5||680.3|5
1641300770000|2022-01-04 12:52:50||680.3||680.3||680.5||680.3|0
1641300780000|2022-01-04 12:53:00||680.5||680.5||680.5||680.5|2
1641300790000|2022-01-04 12:53:10|682||682||682||682||2
1641300800000|2022-01-04 12:53:20||680.8||680.8||680.8||680.8|4
1641300810000|2022-01-04 12:53:30|||||||||4
1641300830000|2022-01-04 12:53:50|||||||||11
1641300840000|2022-01-04 12:54:00|||||||||2
1641300850000|2022-01-04 12:54:10|682.3|681|682.3|681|682.3|681|682.3|681|1
1641300860000|2022-01-04 12:54:20||680.8||681||681||680.8|0
1641300880000|2022-01-04 12:54:40|682.5|681.3|682.5|681.3|682.8|681.5|682.5|681.3|19
1641300890000|2022-01-04 12:54:50|682.8||682.8||682.8||682.8||0
1641300900000|2022-01-04 12:55:00|683|681.5|683|681.8|683|681.8|683|681.3|7
1641300910000|2022-01-04 12:55:10|682.8|681.5|683|681.8|683|681.8|682.8|681.5|11
1641300950000|2022-01-04 12:55:50|||||||||9
1641300970000|2022-01-04 12:56:10||681.5||681.5||681.8||681.5|1
1641300980000|2022-01-04 12:56:20|682.8|681.8|682.8|681.5|682.8|681.8|682.8|681.5|12
1641301000000|2022-01-04 12:56:40|683|681.8|683|681.8|683|681.8|683|681.8|5
1641301030000|2022-01-04 12:57:10|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|9
1641301040000|2022-01-04 12:57:20|683|681.8|683|681.8|683|681.8|683|681.5|104
1641301050000|2022-01-04 12:57:30||681.5||681.8||681.8||681.5|0
1641301070000|2022-01-04 12:57:50|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|2
1641301080000|2022-01-04 12:58:00|||||||||1
1641301090000|2022-01-04 12:58:10|683|681.8|683|681.8|683|681.8|683|681.8|6
1641301100000|2022-01-04 12:58:20||681.5||681.5||681.5||681.5|0
1641301110000|2022-01-04 12:58:30||681.8||681.8||681.8||681.8|0
1641301120000|2022-01-04 12:58:40|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|1
1641301140000|2022-01-04 12:59:00|683|681.8|683|681.8|683|681.8|683|681.8|16
1641301150000|2022-01-04 12:59:10|682.8|681.5|683|681.5|683|681.5|682.8|681.5|1
1641301160000|2022-01-04 12:59:20|683.3|682|683.3|682|683.3|682|683.3|681.8|3
1641301170000|2022-01-04 12:59:30|683|681.8|683|681.8|683|682|683|681.8|3
1641301180000|2022-01-04 12:59:40|682.8|681.5|682.8|681.5|682.8|681.8|682.8|681.5|0
1641301200000|2022-01-04 13:00:00|||||||||3
1641301210000|2022-01-04 13:00:10|682.5|681.3|682.5|681.3|682.5|681.3|682.3|681|96
1641301220000|2022-01-04 13:00:20||681||681||681.3||681|2
1641301230000|2022-01-04 13:00:30|682.3|681.3|682.3|681|682.3|681.3|682.3|681|1
1641301240000|2022-01-04 13:00:40|682|680.8|682.3|681|682.3|681|682|680.8|14
1641301260000|2022-01-04 13:01:00|682.5|681.3|682.3|681|682.5|681.3|682.3|681|7
1641301280000|2022-01-04 13:01:20|682|680.8|682|680.5|682|680.8|682|680.5|4
1641301290000|2022-01-04 13:01:30|682.3|680.8|682.3|681|682.3|681|682|680.8|13
1641301330000|2022-01-04 13:02:10|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|10
1641301340000|2022-01-04 13:02:20|682.3|681|682.5|681|682.5|681.3|682.3|681|1
1641301350000|2022-01-04 13:02:30|682.3||682.3||682.3||682.3||12
1641301360000|2022-01-04 13:02:40||680.8||680.8||681||680.8|1
1641301370000|2022-01-04 13:02:50|682.5|681|682.5|681|682.5|681|682.5|681|2
1641301380000|2022-01-04 13:03:00|682.3|681.3|682.5|681.3|682.5|681.3|682.3|681|0
1641301390000|2022-01-04 13:03:10|||||||||2
1641301400000|2022-01-04 13:03:20|682.3|681|682.3|681|682.3|681|682.3|681|0
1641301410000|2022-01-04 13:03:30|682.5||682.5||682.5||682.3||1
1641301420000|2022-01-04 13:03:40|682.3|681.3|682.5|681.3|682.5|681.3|682.3|681.3|36
1641301430000|2022-01-04 13:03:50|682.3|681|682|680.8|682.3|681|682|680.8|8
1641301440000|2022-01-04 13:04:00|682.3|681|682.3|681|682.5|681.3|682.3|681|20
1641301460000|2022-01-04 13:04:20||680.8||681||681||680.8|10
1641301480000|2022-01-04 13:04:40|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|3
1641301500000|2022-01-04 13:05:00|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.3|3
1641301510000|2022-01-04 13:05:10|683|681.8|682.8|681.5|683|681.8|682.8|681.5|7
1641301530000|2022-01-04 13:05:30|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|18
1641301540000|2022-01-04 13:05:40|682.8||682.8||682.8||682.8||3
1641301550000|2022-01-04 13:05:50|682.5||682.8||682.8||682.5||1
1641301560000|2022-01-04 13:06:00||681.5||681.5||681.5||681.5|0
1641301570000|2022-01-04 13:06:10|682.5|681.3|682.5|681.3|682.8|681.3|682.5|681.3|3
1641301580000|2022-01-04 13:06:20|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|3
1641301590000|2022-01-04 13:06:30|682.5|681.3|682.3|681|682.5|681.3|682.3|681|8
1641301610000|2022-01-04 13:06:50|||||||||1
1641301620000|2022-01-04 13:07:00|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|5
1641301640000|2022-01-04 13:07:20|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|56
1641301650000|2022-01-04 13:07:30|||||||||4
1641301660000|2022-01-04 13:07:40|||||||||3
1641301680000|2022-01-04 13:08:00|683|681.8|683.3|682|683.3|682|683|681.8|10
1641301690000|2022-01-04 13:08:10||681.8||681.8||682||681.8|10
1641301700000|2022-01-04 13:08:20|683|682|683|681.8|683|682|683|681.8|3
1641301710000|2022-01-04 13:08:30|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|2
1641301720000|2022-01-04 13:08:40|683|681.8|683|681.8|683|681.8|683|681.5|0
1641301740000|2022-01-04 13:09:00|||||||||5
1641301750000|2022-01-04 13:09:10|682.8|681.5|683|681.5|683|681.5|682.8|681.5|2
1641301760000|2022-01-04 13:09:20|682.8||682.8||682.8||682.8||0
1641301780000|2022-01-04 13:09:40|683|681.8|683|681.5|683|681.8|683|681.5|5
1641301790000|2022-01-04 13:09:50|682.8|681.8|682.8|681.5|682.8|681.8|682.8|681.5|2
1641301800000|2022-01-04 13:10:00|683|681.8|683|681.5|683|681.8|682.8|681.5|1
1641301810000|2022-01-04 13:10:10|682.8||682.8||682.8||682.8||0
1641301820000|2022-01-04 13:10:20|683|681.8|683|681.8|683|681.8|683|681.8|6
1641301830000|2022-01-04 13:10:30||681.5||681.8||681.8||681.5|0
1641301840000|2022-01-04 13:10:40||681.5||681.5||681.5||681.5|0
1641301850000|2022-01-04 13:10:50||681.8||681.8||681.8||681.8|0
1641301860000|2022-01-04 13:11:00||681.5||681.8||681.8||681.5|1
1641301870000|2022-01-04 13:11:10|682.8|681.5|683|681.5|683|681.5|682.8|681.5|7
1641301880000|2022-01-04 13:11:20||681.8||681.8||681.8||681.5|7
1641301910000|2022-01-04 13:11:50|683.3|682|683.3|682|683.3|682|683|682|15
1641301920000|2022-01-04 13:12:00|683|681.8|683|681.8|683|681.8|683|681.8|1
1641301930000|2022-01-04 13:12:10|683.3|682|683.3|681.8|683.3|682|683|681.8|5
1641301940000|2022-01-04 13:12:20|683||683.3||683.3||683||0
1641301950000|2022-01-04 13:12:30|683||683||683||683||0
1641301960000|2022-01-04 13:12:40|683.3|682|683.5|682|683.5|682.3|683.3|682|10
1641301970000|2022-01-04 13:12:50||682.3||682.3||682.3||682|47
1641301980000|2022-01-04 13:13:00|683.3|682|683.8|682.3|683.8|682.3|683.3|682|40
1641301990000|2022-01-04 13:13:10|683.5|682.5|683.8|682.5|683.8|682.5|683.5|682.3|2
1641302000000|2022-01-04 13:13:20|684|682.8|684|682.8|684|682.8|683.8|682.5|3
1641302010000|2022-01-04 13:13:30|683.8|682.5|684.3|682.8|684.3|682.8|683.8|682.5|25
1641302020000|2022-01-04 13:13:40||683||683||683||682.8|2
1641302030000|2022-01-04 13:13:50||682.8||683||683||682.8|1
1641302040000|2022-01-04 13:14:00|684|682.8|684.3|682.8|684.3|683|684|682.8|2
1641302050000|2022-01-04 13:14:10||683||683||683||682.8|5
1641302060000|2022-01-04 13:14:20||682.8||683||683||682.8|0
1641302070000|2022-01-04 13:14:30||682.8||682.8||682.8||682.8|0
1641302080000|2022-01-04 13:14:40||683||683||683||682.8|1
1641302090000|2022-01-04 13:14:50|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|1
1641302100000|2022-01-04 13:15:00|684.3|683|684.3|683|684.3|683.3|684|682.8|10
1641302110000|2022-01-04 13:15:10|||||||||6
1641302120000|2022-01-04 13:15:20||682.8||683||683||682.8|4
1641302130000|2022-01-04 13:15:30|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683|15
1641302140000|2022-01-04 13:15:40|684.3|683|684.3|682.8|684.5|683|684|682.8|6
1641302150000|2022-01-04 13:15:50||683||683||683||683|0
1641302160000|2022-01-04 13:16:00|684|682.8|684|682.8|684.3|682.8|684|682.8|13
1641302170000|2022-01-04 13:16:10|684.3||684.3||684.3||684.3||14
1641302180000|2022-01-04 13:16:20|684|683|684.3|682.8|684.3|683|684|682.8|11
1641302190000|2022-01-04 13:16:30|684||684||684.3||684||0
1641302200000|2022-01-04 13:16:40|||||||||1
1641302210000|2022-01-04 13:16:50|||||||||4
1641302220000|2022-01-04 13:17:00|683.8|682.5|683.8|682.5|684|682.8|683.8|682.5|43
1641302230000|2022-01-04 13:17:10|684||683.8||684||683.8||3
1641302240000|2022-01-04 13:17:20|684|682.8|684|682.8|684|682.8|683.8|682.8|7
1641302250000|2022-01-04 13:17:30|||||||||1
1641302260000|2022-01-04 13:17:40|683.8|682.5|683.8|682.5|683.8|682.5|683.8|682.5|3
1641302280000|2022-01-04 13:18:00|684|682.8|684.3|683|684.3|683|684|682.8|40
1641302300000|2022-01-04 13:18:20|684.5|683.3|684.3|683|684.5|683.3|684.3|683|13
1641302310000|2022-01-04 13:18:30||682.8||682.8||682.8||682.8|2
1641302320000|2022-01-04 13:18:40||683||683||683||683|0
1641302340000|2022-01-04 13:19:00|||||||||1
1641302350000|2022-01-04 13:19:10|684.5|683.3|684.5|683|684.5|683.3|684.3|683|36
1641302360000|2022-01-04 13:19:20||683.3||683.3||683.3||683.3|14
1641302370000|2022-01-04 13:19:30|||||||||2
1641302380000|2022-01-04 13:19:40|||||||||3
1641302390000|2022-01-04 13:19:50|684.3|683|684.3|683|684.3|683|684.3|683|3
1641302400000|2022-01-04 13:20:00|684|682.8|684.3|683|684.3|683|684|682.8|17
1641302410000|2022-01-04 13:20:10|684|682.8|684.3|683|684.3|683|684|682.8|5
1641302420000|2022-01-04 13:20:20|684|682.8|684|682.8|684|682.8|684|682.8|2
1641302450000|2022-01-04 13:20:50|||||||||8
1641302460000|2022-01-04 13:21:00|684.3|683|684.5|683.3|684.5|683.3|684.3|683|18
1641302470000|2022-01-04 13:21:10|684.8|683.5|685|683.8|685|683.8|684.8|683.5|124
1641302480000|2022-01-04 13:21:20|685.3|684|685.5|684.3|685.5|684.3|685.3|684|22
1641302490000|2022-01-04 13:21:30|||||||||1
1641302500000|2022-01-04 13:21:40|685.8||685.8||685.8||685.5||10
1641302510000|2022-01-04 13:21:50|685.5|684.5|685.5|684.3|685.5|684.5|685.5|684.3|3
1641302520000|2022-01-04 13:22:00||684||684||684||684|3
1641302530000|2022-01-04 13:22:10||684.3||684.3||684.3||684|2
1641302550000|2022-01-04 13:22:30|685.8|684.5|686|684.8|686|684.8|685.8|684.5|35
1641302560000|2022-01-04 13:22:40|685.8|684.5|686|684.8|686|684.8|685.8|684.5|10
1641302570000|2022-01-04 13:22:50|686.3|684.5|686.3|685|686.8|685.5|686.3|684.5|90
1641302580000|2022-01-04 13:23:00|686.5|685.3|686.5|685.3|686.5|685.3|686.5|685|10
1641302590000|2022-01-04 13:23:10|686.3|685|686.3|685|686.3|685|686.3|685|9
1641302600000|2022-01-04 13:23:20|686|684.8|686|684.8|686|685|686|684.8|14
1641302610000|2022-01-04 13:23:30|686.3|685|686.3|685|686.3|685|686|684.8|16
1641302620000|2022-01-04 13:23:40|686|684.8|686|684.8|686|684.8|686|684.8|2
1641302630000|2022-01-04 13:23:50|686.3|685|686.3|685|686.3|685|686.3|685|14
1641302640000|2022-01-04 13:24:00|686.5|685.3|686.3|685|686.5|685.3|686.3|685|15
1641302650000|2022-01-04 13:24:10|686|684.8|686|684.8|686|684.8|686|684.8|17
1641302660000|2022-01-04 13:24:20|686.3|685|686.3|684.8|686.3|685|686.3|684.8|19
1641302670000|2022-01-04 13:24:30|686||686||686.3||686||0
1641302680000|2022-01-04 13:24:40|686.3||686||686.3||686||1
1641302690000|2022-01-04 13:24:50|686.3|685|686.3|685|686.3|685|686.3|685|1
1641302710000|2022-01-04 13:25:10|686.5|685.3|686.3|685|686.5|685.3|686.3|685|9
1641302730000|2022-01-04 13:25:30|686.5|685.3|686.8|685.3|686.8|685.3|686.5|685.3|4
1641302740000|2022-01-04 13:25:40|686.5|685.5|686.5|685.3|686.8|685.5|686.5|685.3|16
1641302750000|2022-01-04 13:25:50|686.3|685|686.3|685|686.5|685|686.3|685|10
1641302760000|2022-01-04 13:26:00|686.5|685.3|686.5|685.3|686.5|685.3|686.5|685.3|17
1641302770000|2022-01-04 13:26:10|686.3|685|686|684.8|686.3|685|686|684.8|59
1641302790000|2022-01-04 13:26:30|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|8
1641302810000|2022-01-04 13:26:50|685.5|684.3|685.8|684.5|685.8|684.5|685.5|684.3|71
1641302820000|2022-01-04 13:27:00|685.5|684.3|685.5|684.3|685.8|684.5|685.5|684.3|9
1641302830000|2022-01-04 13:27:10|685.8|684.5|685.8|684.5|686|684.8|685.8|684.3|13
1641302840000|2022-01-04 13:27:20|686||685.8||686||685.8||1
1641302850000|2022-01-04 13:27:30|685.5|684.3|685.5|684.3|685.5|684.3|685.5|684.3|1
1641302860000|2022-01-04 13:27:40|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|2
1641302870000|2022-01-04 13:27:50|||||||||1
1641302880000|2022-01-04 13:28:00|686|684.8|686|684.5|686|684.8|686|684.5|10
1641302890000|2022-01-04 13:28:10|685.8||686||686||685.8||2
1641302900000|2022-01-04 13:28:20||684.8||684.5||684.8||684.5|3
1641302910000|2022-01-04 13:28:30|685.8||686||686||685.8||2
1641302920000|2022-01-04 13:28:40|686.3|684.8|686.3|685|686.3|685|686.3|684.8|2
1641302930000|2022-01-04 13:28:50|686|684.8|686|684.8|686|684.8|686|684.8|5
1641302940000|2022-01-04 13:29:00|686.3|684.5|686|684.8|686.3|684.8|686|684.5|10
1641302950000|2022-01-04 13:29:10||684.5||684.8||684.8||684.5|0
1641302970000|2022-01-04 13:29:30|686.3||686||686.3||686||3
1641302990000|2022-01-04 13:29:50|686.3|685|686|684.8|686.3|685|686|684.8|4
1641303000000|2022-01-04 13:30:00|686.3|685|686|684.8|686.3|685|686|684.8|10
1641303010000|2022-01-04 13:30:10|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|8
1641303020000|2022-01-04 13:30:20|685.5|684.3|685.8|684.5|685.8|684.5|685.5|684.3|17
1641303030000|2022-01-04 13:30:30|685.5|684.3|685.8|684.3|685.8|684.5|685.5|684.3|3
1641303040000|2022-01-04 13:30:40|685.5|684.5|685.5|684.3|685.5|684.5|685.5|684.3|4
1641303050000|2022-01-04 13:30:50|685.8|684.5|685.8|684.3|685.8|684.5|685.5|684.3|11
1641303060000|2022-01-04 13:31:00|685.5||685.5||685.5||685.5||0
1641303070000|2022-01-04 13:31:10|685.8|684.5|685.8|684.3|685.8|684.5|685.8|684.3|3
1641303080000|2022-01-04 13:31:20|685.5||685.5||685.8||685.5||3
1641303090000|2022-01-04 13:31:30|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.3|0
1641303100000|2022-01-04 13:31:40||684.3||684.5||684.5||684.3|3
1641303110000|2022-01-04 13:31:50|686|684.8|686|684.8|686|684.8|686|684.8|52
1641303120000|2022-01-04 13:32:00||684.5||684.8||684.8||684.5|7
1641303130000|2022-01-04 13:32:10|685.8|684.5|685.5|684.3|685.8|684.5|685.5|684.3|4
1641303140000|2022-01-04 13:32:20|685.8|684|685.5|684.3|685.8|684.3|685.5|684|6
1641303150000|2022-01-04 13:32:30|685.8|684|685.8|684.5|685.8|684.5|685.8|684|3
1641303160000|2022-01-04 13:32:40|685.5|684.3|685.8|684.5|685.8|684.5|685.5|684.3|8
1641303170000|2022-01-04 13:32:50|685.5|684.3|685.5|684.3|685.5|684.3|685.5|684.3|4
1641303190000|2022-01-04 13:33:10|685.8|684|685.8|684.3|685.8|684.5|685.8|684|5
1641303200000|2022-01-04 13:33:20|685.5|684.5|685.8|684.5|685.8|684.5|685.5|684.3|3
1641303210000|2022-01-04 13:33:30||684.3||684.5||684.5||684.3|0
1641303250000|2022-01-04 13:34:10|685.5|684.3|685.5|684.3|685.5|684.3|685.5|684.3|6
1641303260000|2022-01-04 13:34:20|685.8|684.5|685.8|684.5|685.8|684.5|685.5|684.5|14
1641303270000|2022-01-04 13:34:30|||||||||2
1641303280000|2022-01-04 13:34:40|685.5|684.3|685.8|684.5|685.8|684.5|685.5|684.3|4
1641303290000|2022-01-04 13:34:50||684.3||684.3||684.5||684.3|0
1641303300000|2022-01-04 13:35:00|685.5|684.5|685.8|684.5|685.8|684.5|685.5|684.3|11
1641303320000|2022-01-04 13:35:20|686|684.3|685.5|684.3|686|684.3|685.5|684.3|8
1641303360000|2022-01-04 13:36:00|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|2
1641303370000|2022-01-04 13:36:10|685.5|684.3|685.5|684.3|685.5|684.3|685.5|684.3|2
1641303400000|2022-01-04 13:36:40|685.8|684.5|685.5|684.3|685.8|684.5|685.5|684.3|4
1641303420000|2022-01-04 13:37:00||684||684.3||684.3||684|12
1641303440000|2022-01-04 13:37:20|685.8|684.5|685.8|684.3|685.8|684.5|685.8|684.3|4
1641303450000|2022-01-04 13:37:30|685.5||685.5||685.8||685.5||1
1641303460000|2022-01-04 13:37:40|685.8||685.5||685.8||685.5||1
1641303470000|2022-01-04 13:37:50|||||||||1
1641303480000|2022-01-04 13:38:00|685.3|684|685.3|684|685.3|684.3|685.3|684|4
1641303490000|2022-01-04 13:38:10|685.5||685.3||685.5||685.3||1
1641303520000|2022-01-04 13:38:40|685.5|684.3|685.3|684|685.5|684.3|685.3|684|6
1641303530000|2022-01-04 13:38:50|685|683.8|685.3|683.8|685.3|683.8|685|683.8|8
1641303540000|2022-01-04 13:39:00||684||684||684||684|1
1641303550000|2022-01-04 13:39:10|685.5|684.3|685.3|684|685.5|684.3|685.3|684|5
1641303560000|2022-01-04 13:39:20|685.5|684.3|685.5|684.3|685.5|684.3|685.3|684.3|1
1641303570000|2022-01-04 13:39:30|||||||||2
1641303580000|2022-01-04 13:39:40|685.8|684.5|685.5|684.3|685.8|684.5|685.5|684.3|17
1641303590000|2022-01-04 13:39:50|685.8|684.5|685.5|684.3|685.8|684.5|685.5|684.3|6
1641303600000|2022-01-04 13:40:00|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|2
1641303610000|2022-01-04 13:40:10|||||||||1
1641303620000|2022-01-04 13:40:20|686|684.3|685.5|684.3|686|684.3|685.5|684.3|6
1641303630000|2022-01-04 13:40:30|685.8|684.5|685.8|684.3|685.8|684.5|685.8|684.3|0
1641303640000|2022-01-04 13:40:40||684.5||684.5||684.5||684.5|4
1641303650000|2022-01-04 13:40:50|||||||||1
1641303660000|2022-01-04 13:41:00|686||685.8||686||685.8||1
1641303670000|2022-01-04 13:41:10|686||686||686||685.8||0
1641303680000|2022-01-04 13:41:20|685.8||685.8||686||685.8||1
1641303690000|2022-01-04 13:41:30|||||||||1
1641303700000|2022-01-04 13:41:40|685.5|684.3|685.5|684.3|685.8|684.3|685.5|684.3|3
1641303710000|2022-01-04 13:41:50|685.8||685.8||685.8||685.8||1
1641303720000|2022-01-04 13:42:00|685.5|684|685.5|684|685.5|684|685.3|684|8
1641303730000|2022-01-04 13:42:10|685.3||685.3||685.3||685.3||30
1641303740000|2022-01-04 13:42:20|685|683.8|685.3|684|685.3|684|685|683.8|3
1641303750000|2022-01-04 13:42:30|685.5||685.3||685.5||685.3||2
1641303760000|2022-01-04 13:42:40|685.5||685.5||685.5||685.5||0
1641303770000|2022-01-04 13:42:50|685.3||685.3||685.3||685.3||1
1641303780000|2022-01-04 13:43:00|685.5|684.3|685.5|684|685.5|684.3|685.3|684|3
1641303790000|2022-01-04 13:43:10||684.3||684.3||684.3||684.3|265
1641303800000|2022-01-04 13:43:20|685.3|684|685.3|684|685.3|684|685.3|684|1
1641303810000|2022-01-04 13:43:30|685.5|684.3|685.5|684|685.5|684.3|685.5|684|3
1641303820000|2022-01-04 13:43:40|685.3||685.3||685.5||685.3||0
1641303830000|2022-01-04 13:43:50|685.5||685.5||685.5||685.5||0
1641303840000|2022-01-04 13:44:00||684.3||684.3||684.3||684.3|2
1641303860000|2022-01-04 13:44:20|685.3|684|685.3|684|685.3|684|685.3|684|23
1641303870000|2022-01-04 13:44:30|685.5|684.3|685.5|684.3|685.5|684.3|685.5|684.3|1
1641303900000|2022-01-04 13:45:00|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|9
1641303910000|2022-01-04 13:45:10|||||||||1
1641303930000|2022-01-04 13:45:30|685.5|684.3|685.8|684.3|685.8|684.3|685.5|684.3|8
1641303940000|2022-01-04 13:45:40|685.5|684.5|685.8|684.5|685.8|684.5|685.5|684.5|0
1641303950000|2022-01-04 13:45:50|686|684.8|686|684.5|686|684.8|685.8|684.5|26
1641303960000|2022-01-04 13:46:00|685.8|684.8|685.8|684.5|685.8|684.8|685.8|684.5|14
1641303970000|2022-01-04 13:46:10|685.5|684.3|685.5|684.3|685.5|684.3|685.5|684.3|3
1641304040000|2022-01-04 13:47:20|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|5
1641304050000|2022-01-04 13:47:30|||||||||6
1641304060000|2022-01-04 13:47:40||684.3||684.5||684.5||684.3|0
1641304070000|2022-01-04 13:47:50|685.5|684.3|685.5|684.3|685.5|684.3|685.5|684.3|1
1641304080000|2022-01-04 13:48:00|685.8||685.8||685.8||685.8||1
1641304090000|2022-01-04 13:48:10|685.5|684.5|685.5|684.3|685.5|684.5|685.5|684.3|2
1641304100000|2022-01-04 13:48:20|685.8||685.8||685.8||685.8||6
1641304110000|2022-01-04 13:48:30||684.5||684.5||684.5||684.5|0
1641304120000|2022-01-04 13:48:40|685.5|684.3|685.5|684.3|685.5|684.3|685.5|684.3|1
1641304140000|2022-01-04 13:49:00|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|6
1641304150000|2022-01-04 13:49:10|||||||||2
1641304170000|2022-01-04 13:49:30|686|684.8|686|684.8|686|684.8|686|684.8|4
1641304180000|2022-01-04 13:49:40|685.5|684.3|685.8|684.5|685.8|684.5|685.5|684.3|30
1641304200000|2022-01-04 13:50:00|686|684.8|686|684.8|686|684.8|686|684.8|8
1641304210000|2022-01-04 13:50:10||684.5||684.8||684.8||684.5|13
1641304220000|2022-01-04 13:50:20|685.8|684.5|686|684.8|686|684.8|685.8|684.5|7
1641304240000|2022-01-04 13:50:40||684.5||684.5||684.5||684.5|3
1641304250000|2022-01-04 13:50:50|685.8||685.8||685.8||685.8||0
1641304270000|2022-01-04 13:51:10|686|684.8|686|684.8|686|684.8|686|684.8|12
1641304300000|2022-01-04 13:51:40|686.3|685|686.3|685|686.3|685|686.3|685|6
1641304310000|2022-01-04 13:51:50|686.5|685.3|686.5|685.3|686.5|685.3|686.5|685.3|5
1641304320000|2022-01-04 13:52:00|686.3|685|686.5|685|686.5|685|686.3|685|13
1641304330000|2022-01-04 13:52:10|686.3|685.3|686.5|685.3|686.5|685.3|686.3|685|17
1641304340000|2022-01-04 13:52:20|||||||||1
1641304350000|2022-01-04 13:52:30|686.8|685.5|686.8|685.5|686.8|685.5|686.8|685.5|16
1641304370000|2022-01-04 13:52:50|||||||||5
1641304380000|2022-01-04 13:53:00|687|685.8|687|685.5|687|685.8|687|685.5|28
1641304390000|2022-01-04 13:53:10|687.5|685.8|687.5|686|687.5|686.3|687.3|685.8|75
1641304400000|2022-01-04 13:53:20|687.3|685.8|687.3|686|687.3|686|687.3|685.8|13
1641304410000|2022-01-04 13:53:30|687.5|686.3|687.5|686.3|687.5|686.3|687.5|686.3|11
1641304420000|2022-01-04 13:53:40|687.3|686|687.5|686|687.5|686|687.3|686|13
1641304430000|2022-01-04 13:53:50||686.3||686.3||686.3||686.3|0
1641304440000|2022-01-04 13:54:00|687.3|686|687.3|686|687.3|686|687.3|686|9
1641304460000|2022-01-04 13:54:20|687.5|685.8|687.3|686|687.5|686|687.3|685.8|12
1641304470000|2022-01-04 13:54:30|687|685.8|687|685.8|687|685.8|687|685.8|1
1641304490000|2022-01-04 13:54:50|686.8|685.5|687|685.8|687|685.8|686.8|685.5|11
1641304500000|2022-01-04 13:55:00|||||||||3
1641304510000|2022-01-04 13:55:10||685.5||685.8||685.8||685.5|6
1641304520000|2022-01-04 13:55:20|||||||||5
1641304530000|2022-01-04 13:55:30|686.8|685.5|686.5|685.3|686.8|685.5|686.5|685.3|60
1641304540000|2022-01-04 13:55:40|||||||||9
1641304550000|2022-01-04 13:55:50|686.3|685|686.3|685|686.3|685|686.3|685|5
1641304560000|2022-01-04 13:56:00|686.5|685.3|686.5|685.3|686.5|685.3|686.3|685.3|2
1641304570000|2022-01-04 13:56:10|686.8|685.5|686.8|685.5|686.8|685.5|686.8|685.5|4
1641304590000|2022-01-04 13:56:30|686.5|685.3|686.5|685.3|686.5|685.5|686.5|685|12
1641304600000|2022-01-04 13:56:40|686.8||686.5||686.8||686.5||1
1641304620000|2022-01-04 13:57:00|||||||||7
1641304630000|2022-01-04 13:57:10|686.3|685|686.5|685.3|686.5|685.3|686.3|685|9
1641304640000|2022-01-04 13:57:20|686.3|685|686.8|685.5|686.8|685.5|686.3|685|5
1641304650000|2022-01-04 13:57:30|||||||||1
1641304660000|2022-01-04 13:57:40|686.5|685.3|686.8|685.3|686.8|685.3|686.5|685.3|3
1641304670000|2022-01-04 13:57:50|686.5|685.5|686.8|685.5|686.8|685.5|686.5|685.5|1
1641304680000|2022-01-04 13:58:00|687||686.8||687||686.8||18
1641304690000|2022-01-04 13:58:10|686.5|685.3|686.3|684.8|686.5|685.3|686|684.8|8
1641304700000|2022-01-04 13:58:20|686|685|686.3|685|686.5|685|686|685|0
1641304710000|2022-01-04 13:58:30|686.5||686.3||686.5||686.3||2
1641304720000|2022-01-04 13:58:40|||||||||1
1641304730000|2022-01-04 13:58:50|686.5|685.3|686.5|685.3|686.5|685.3|686.5|685.3|1
1641304750000|2022-01-04 13:59:10|686.3|685|686.3|685|686.5|685|686.3|685|13
1641304760000|2022-01-04 13:59:20|||||||||1
1641304770000|2022-01-04 13:59:30|686|684.8|686.3|684.8|686.3|684.8|686|684.8|9
1641304780000|2022-01-04 13:59:40||685||685||685||685|0
1641304790000|2022-01-04 13:59:50|686.5|685.3|686.5|685.3|686.5|685.3|686.5|685|7
1641304800000|2022-01-04 14:00:00|686.8|685.5|686|684.8|686.8|685.5|686|684.8|24
1641304810000|2022-01-04 14:00:10|685.8|684.5|686|684.8|686|684.8|685.8|684.5|40
1641304820000|2022-01-04 14:00:20|||||||||2
1641304830000|2022-01-04 14:00:30|685.8|684.5|685.5|684.3|685.8|684.5|685.5|684.3|12
1641304840000|2022-01-04 14:00:40|||||||||2
1641304850000|2022-01-04 14:00:50|685.3|684|685.5|684.3|685.5|684.3|685.3|684|39
1641304860000|2022-01-04 14:01:00|685.3|684|685.3|684|685.3|684.3|685.3|684|7
1641304870000|2022-01-04 14:01:10|685|683.8|685|683.8|685|683.8|685|683.8|10
1641304880000|2022-01-04 14:01:20|684.8|683.5|684.5|683.3|684.8|683.5|684.5|683.3|12
1641304890000|2022-01-04 14:01:30|684.3|682.8|684.3|682.8|684.3|683|683.5|682.3|211
1641304900000|2022-01-04 14:01:40|684|683|683.5|682.3|684|683|683.5|682.3|11
1641304910000|2022-01-04 14:01:50|683.3|682|683.5|682.3|683.5|682.3|683.3|682|5
1641304920000|2022-01-04 14:02:00|683.3|682|683.5|682|683.5|682.3|683.3|682|29
1641304930000|2022-01-04 14:02:10|683.8|682.3|683.8|682.3|684|682.5|683.5|682.3|16
1641304940000|2022-01-04 14:02:20|683.5|682|683|681.8|683.5|682|682.8|681.5|57
1641304950000|2022-01-04 14:02:30|682.8|681.5|682.8|681.5|683|681.8|682.8|681.5|7
1641304960000|2022-01-04 14:02:40|683|681.8|683.3|682|683.3|682|682.8|681.5|5
1641304970000|2022-01-04 14:02:50|683|681.8|683|681.8|683.3|682|683|681.8|5
1641304980000|2022-01-04 14:03:00|682.8|681.5|683|681.8|683.3|682|682.8|681.5|23
1641304990000|2022-01-04 14:03:10|683.3|682|683|681.8|683.3|682|683|681.8|10
1641305000000|2022-01-04 14:03:20|683.3|682|683.5|682.3|683.8|682.3|683|681.8|17
1641305010000|2022-01-04 14:03:30|683.8|682.5|683.8|682.5|684|682.8|683.5|682.3|34
1641305020000|2022-01-04 14:03:40|684|682.8|684|682.8|684|682.8|684|682.8|5
1641305030000|2022-01-04 14:03:50|684.3|683|683.8|682.5|684.3|683|683.8|682.5|5
1641305040000|2022-01-04 14:04:00|684|682.8|684.5|683.3|684.5|683.3|683.8|682.8|18
1641305050000|2022-01-04 14:04:10|684.3|683|684|682.8|684.3|683.3|684|682.8|147
1641305060000|2022-01-04 14:04:20|684.3|683|684|682.8|684.3|683|684|682.8|12
1641305070000|2022-01-04 14:04:30|684.3|683|684|682.8|684.3|683|684|682.8|6
1641305080000|2022-01-04 14:04:40|||||||||5
1641305090000|2022-01-04 14:04:50|683.8|682.5|684.3|683|684.3|683|683.8|682.5|8
1641305100000|2022-01-04 14:05:00|||||||||4
1641305110000|2022-01-04 14:05:10|684.5|682.8|684.3|683|684.5|683|684.3|682.8|5
1641305120000|2022-01-04 14:05:20|684|682.8|684.3|683|684.3|683|684|682.8|3
1641305130000|2022-01-04 14:05:30|684|682.8|684|682.8|684.3|682.8|684|682.8|26
1641305140000|2022-01-04 14:05:40|683.8|682.5|683.8|682.5|683.8|682.5|683.8|682.5|11
1641305150000|2022-01-04 14:05:50|683.5|682.3|683.8|682.5|683.8|682.5|683.5|682.3|5
1641305160000|2022-01-04 14:06:00|683.5|682.3|683.5|682.3|683.8|682.5|683.5|682.3|13
1641305170000|2022-01-04 14:06:10|683.8|682.5|683.8|682.3|683.8|682.5|683.8|682.3|19
1641305180000|2022-01-04 14:06:20||682.5||682.5||682.5||682.5|2
1641305190000|2022-01-04 14:06:30|684|682.8|684|682.8|684|682.8|684|682.5|5
1641305200000|2022-01-04 14:06:40|684.3|683|684.5|683.3|684.5|683.3|684.3|683|11
1641305210000|2022-01-04 14:06:50|684.8|683.5|684.5|683.3|684.8|683.5|684.5|683.3|20
1641305220000|2022-01-04 14:07:00|684.3|683|684.5|683.3|684.5|683.3|684.3|683|7
1641305230000|2022-01-04 14:07:10||683||683.3||683.3||683|1
1641305240000|2022-01-04 14:07:20|684.3|683|684.5|683|684.5|683.3|684.3|683|10
1641305250000|2022-01-04 14:07:30|684.3||684.3||684.3||684.3||0
1641305260000|2022-01-04 14:07:40|684|682.8|684.3|682.8|684.3|682.8|684|682.8|9
1641305270000|2022-01-04 14:07:50|684||684.3||684.3||684||3
1641305280000|2022-01-04 14:08:00|684|682.5|683.8|682.5|684|682.5|683.8|682.5|5
1641305290000|2022-01-04 14:08:10|684|682.8|684|682.5|684|682.8|684|682.5|6
1641305300000|2022-01-04 14:08:20|684.3|682.8|684.3|683|684.3|683|684.3|682.8|6
1641305310000|2022-01-04 14:08:30|684|682.8|683.8|682.5|684|682.8|683.8|682.5|2
1641305320000|2022-01-04 14:08:40|683.5|682.3|683.8|682.5|683.8|682.5|683.5|682.3|0
1641305330000|2022-01-04 14:08:50|683.5|682.3|683.5|682.3|683.5|682.3|683.5|682|2
1641305340000|2022-01-04 14:09:00|683.3|682|683.5|682.3|683.5|682.3|683.3|682|14
1641305350000|2022-01-04 14:09:10|683.3|682|683.3|682|683.3|682|683.3|682|6
1641305360000|2022-01-04 14:09:20|683.5|681.8|683.3|681.8|683.5|682|683.3|681.8|10
1641305370000|2022-01-04 14:09:30|683||683||683.3||683||14
1641305380000|2022-01-04 14:09:40|683.3||683||683.3||683||1
1641305390000|2022-01-04 14:09:50|682.8|681.5|682.8|681.5|682.8|681.8|682.8|681.5|3
1641305400000|2022-01-04 14:10:00|682.5|681.3|682.8|681.5|682.8|681.5|682.5|681|7
1641305410000|2022-01-04 14:10:10|682.5|681.3|682.5|681.3|682.8|681.3|682.5|681.3|21
1641305420000|2022-01-04 14:10:20|682.8|681|682.5|681|682.8|681|682.3|681|10
1641305430000|2022-01-04 14:10:30|682.3|681.3|682.5|681.3|682.5|681.3|682.3|681.3|8
1641305440000|2022-01-04 14:10:40|682.3|681|682.5|681.3|682.5|681.3|682.3|681|20
1641305450000|2022-01-04 14:10:50|682.8|681.5|683|681.5|683|681.8|682.8|681.3|18
1641305460000|2022-01-04 14:11:00|682.8|681.8|683|681.8|683|681.8|682.8|681.5|7
1641305470000|2022-01-04 14:11:10|683.3|682|683.5|682.3|683.8|682.3|683|681.8|15
1641305480000|2022-01-04 14:11:20|683.3|682|683.5|682.3|683.5|682.3|683.3|682|21
1641305490000|2022-01-04 14:11:30|683.3|682|683.5|682.3|683.5|682.3|683.3|682|6
1641305500000|2022-01-04 14:11:40|683.3|682|683.5|682.3|683.5|682.3|683.3|682|10
1641305510000|2022-01-04 14:11:50|683.8|682.5|683.8|682.5|683.8|682.5|683.8|682.5|4
1641305520000|2022-01-04 14:12:00|683.5|682.3|683.8|682.5|683.8|682.5|683.5|682.3|15
1641305530000|2022-01-04 14:12:10|683.5|682.3|683.5|682.3|683.8|682.3|683.5|682.3|3
1641305540000|2022-01-04 14:12:20|683.8|682.5|683.5|682.3|683.8|682.5|683.5|682.3|16
1641305550000|2022-01-04 14:12:30|683.3|682|683.3|682|683.3|682|683.3|682|9
1641305560000|2022-01-04 14:12:40|683.5||683.5||683.5||683.3||3
1641305570000|2022-01-04 14:12:50|683.3|682.3|683.3|682|683.5|682.3|683.3|682|6
1641305580000|2022-01-04 14:13:00|||||||||2
1641305610000|2022-01-04 14:13:30|683|681.8|683.3|682|683.3|682|683|681.8|15
1641305620000|2022-01-04 14:13:40|683|681.8|683|681.8|683.3|681.8|683|681.8|2
1641305640000|2022-01-04 14:14:00|682.8|681.5|683|681.5|683|681.8|682.8|681.5|28
1641305650000|2022-01-04 14:14:10|682.8|681.8|683|681.8|683|681.8|682.8|681.8|0
1641305660000|2022-01-04 14:14:20|682.8|681.5|683|681.8|683|681.8|682.8|681.5|11
1641305670000|2022-01-04 14:14:30||681.5||681.8||681.8||681.5|2
1641305680000|2022-01-04 14:14:40|683.3|682|683.3|682|683.3|682|683.3|682|3
1641305700000|2022-01-04 14:15:00|683|681.8|683.3|682|683.3|682|683|681.8|15
1641305710000|2022-01-04 14:15:10|683|681.8|683|681.8|683|681.8|683|681.8|3
1641305720000|2022-01-04 14:15:20|682.8|681.5|683|681.8|683|681.8|682.8|681.5|8
1641305730000|2022-01-04 14:15:30|682.8|681.5|683|681.8|683|681.8|682.8|681.5|20
1641305740000|2022-01-04 14:15:40|682.8|681.5|683|681.5|683|681.5|682.8|681.5|6
1641305750000|2022-01-04 14:15:50|682.8||682.8||682.8||682.8||0
1641305760000|2022-01-04 14:16:00|682.5|681.3|682.8|681.5|683|681.8|682.5|681.3|37
1641305770000|2022-01-04 14:16:10|683|681.8|682.8|681.5|683|681.8|682.8|681.5|8
1641305780000|2022-01-04 14:16:20|||||||||20
1641305790000|2022-01-04 14:16:30|683|681.8|683|681.8|683.3|682|683|681.8|24
1641305800000|2022-01-04 14:16:40|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|2
1641305810000|2022-01-04 14:16:50|||||||||3
1641305820000|2022-01-04 14:17:00|682.5|681.3|682.3|681|682.5|681.3|682.3|681|41
1641305830000|2022-01-04 14:17:10|682.5|681.3|682.3|681|682.5|681.3|682.3|681|64
1641305840000|2022-01-04 14:17:20||680.8||681||681||680.8|19
1641305850000|2022-01-04 14:17:30|682.5|681.3|682.8|681.5|682.8|681.5|682.5|681.3|39
1641305870000|2022-01-04 14:17:50|683|681.8|683|681.8|683|681.8|683|681.8|16
1641305880000|2022-01-04 14:18:00|||||||||47
1641305890000|2022-01-04 14:18:10|683.3|682|683.5|682.3|683.5|682.3|683.3|682|9
1641305900000|2022-01-04 14:18:20|683.3|682|683.3|682|683.3|682|683|681.8|4
1641305910000|2022-01-04 14:18:30|683|681.8|683|681.8|683.3|681.8|683|681.8|3
1641305940000|2022-01-04 14:19:00|683.3|682|683.3|682|683.3|682|683.3|682|16
1641305950000|2022-01-04 14:19:10|||||||||23
1641305960000|2022-01-04 14:19:20|683|681.8|683.3|682|683.3|682|683|681.8|22
1641305970000|2022-01-04 14:19:30|683|681.8|683|681.8|683|681.8|683|681.8|8
1641305980000|2022-01-04 14:19:40|||||||||17
1641305990000|2022-01-04 14:19:50|||||||||2
1641306000000|2022-01-04 14:20:00|683.3|682|683.5|682.3|683.5|682.3|683.3|682|31
1641306010000|2022-01-04 14:20:10|683.3|682|683.3|682|683.5|682.3|683.3|682|7
1641306030000|2022-01-04 14:20:30|683|681.8|683|681.8|683|681.8|683|681.5|9
1641306040000|2022-01-04 14:20:40|682.8|681.5|682.5|681|682.8|681.5|682.3|681|62
1641306050000|2022-01-04 14:20:50|682.3|681.3|682.3|681|682.5|681.3|682.3|681|8
1641306060000|2022-01-04 14:21:00|682.5|681.3|682.5|681.3|682.5|681.3|682.5|681.3|11
1641306070000|2022-01-04 14:21:10|682.3|681|682.5|681.3|682.5|681.3|682.3|681|41
1641306080000|2022-01-04 14:21:20||681||681.3||681.3||681|2
1641306090000|2022-01-04 14:21:30|682.3|681|682.3|681|682.3|681|682.3|681|3
1641306100000|2022-01-04 14:21:40||680.8||681||681||680.8|7
1641306110000|2022-01-04 14:21:50|||||||||1
1641306120000|2022-01-04 14:22:00|682|680.8|682.3|681|682.3|681|682|680.8|37
1641306130000|2022-01-04 14:22:10|682|680.8|682|680.8|682.3|681|682|680.8|8
1641306140000|2022-01-04 14:22:20|682.3|680.5|682|680.8|682.3|681|682|680.5|20
1641306150000|2022-01-04 14:22:30|681.8|680.5|682|680.8|682|680.8|681.8|680.5|13
1641306160000|2022-01-04 14:22:40|||||||||3
1641306170000|2022-01-04 14:22:50|682.3|681|682.3|681|682.3|681|682.3|681|8
1641306180000|2022-01-04 14:23:00|682|680.8|682|680.8|682|680.8|682|680.8|12
1641306190000|2022-01-04 14:23:10|||||||||1
1641306200000|2022-01-04 14:23:20|681.8|680.5|682|680.8|682|680.8|681.8|680.5|13
1641306230000|2022-01-04 14:23:50|681.8|680.5|682|680.8|682|680.8|681.8|680.5|23
1641306240000|2022-01-04 14:24:00|681.8|680.5|682.3|681|682.3|681|681.8|680.5|24
1641306250000|2022-01-04 14:24:10|682.5||682.5||682.5||682.5||2
1641306260000|2022-01-04 14:24:20|682.3|681.3|682.5|681|682.8|681.3|682.3|681|10
1641306270000|2022-01-04 14:24:30|682.3||682.3||682.3||682.3||0
1641306280000|2022-01-04 14:24:40||680.8||680.8||680.8||680.8|3
1641306290000|2022-01-04 14:24:50|682|681|682.3|681|682.3|681|682|680.8|4
1641306300000|2022-01-04 14:25:00|682|680.8|682.3|681|682.3|681|682|680.8|27
1641306310000|2022-01-04 14:25:10|||||||||2
1641306320000|2022-01-04 14:25:20|682.5|681.3|683|681.8|683|681.8|682.5|681|70
1641306330000|2022-01-04 14:25:30|682.8|681.5|682.8|681.5|683|681.5|682.8|681.5|11
1641306340000|2022-01-04 14:25:40|683|681.8|683|681.5|683|681.8|683|681.5|2
1641306350000|2022-01-04 14:25:50|682.8|681.8|683|681.8|683|681.8|682.8|681.5|1
1641306370000|2022-01-04 14:26:10|683.3|682|683|681.8|683.3|682|683|681.8|635
1641306380000|2022-01-04 14:26:20|||||||||8
1641306400000|2022-01-04 14:26:40|683.3|682|683.3|682|683.3|682|683.3|682|4
1641306410000|2022-01-04 14:26:50|||||||||3
1641306420000|2022-01-04 14:27:00|||||||||1
1641306430000|2022-01-04 14:27:10|683.5|682.3|683.3|682|683.5|682.3|683.3|682|6
1641306440000|2022-01-04 14:27:20|683.5|682.3|683.5|682.3|683.8|682.3|683.3|682.3|6
1641306470000|2022-01-04 14:27:50|683.3|682|683.3|682|683.5|682.3|683.3|682|13
1641306480000|2022-01-04 14:28:00|683|681.8|683|681.8|683.3|681.8|682.8|681.5|17
1641306490000|2022-01-04 14:28:10|682.8|681.5|683|681.8|683|681.8|682.8|681.5|1
1641306500000|2022-01-04 14:28:20|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|1
1641306510000|2022-01-04 14:28:30|683|681.8|683|681.5|683|681.8|683|681.5|7
1641306520000|2022-01-04 14:28:40||681.8||681.8||681.8||681.8|0
1641306530000|2022-01-04 14:28:50|682.8|681.5|682.8|681.5|682.8|681.5|682.8|681.5|2
1641306540000|2022-01-04 14:29:00|683|681.8|683|681.8|683|681.8|683|681.8|5
1641306550000|2022-01-04 14:29:10|683.3|682|683.3|682|683.3|682|683.3|681.8|2
1641306560000|2022-01-04 14:29:20||681.8||682||682||681.8|3
1641306570000|2022-01-04 14:29:30|||||||||2
1641306590000|2022-01-04 14:29:50|683|681.8|683.3|681.8|683.3|682|683|681.8|11
1641306600000|2022-01-04 14:30:00|683|682|683|681.8|683|682|682.8|681.5|10
1641306610000|2022-01-04 14:30:10|682.8|681.5|682.8|681.5|682.8|681.8|682.8|681.5|1
1641306620000|2022-01-04 14:30:20|683|681.8|683|681.5|683|681.8|682.8|681.5|11
1641306630000|2022-01-04 14:30:30|682.8||683||683||682.8||0
1641306640000|2022-01-04 14:30:40|682.8||682.8||683||682.8||52
1641306650000|2022-01-04 14:30:50|683|681.8|683|681.8|683|681.8|683|681.8|5
1641306660000|2022-01-04 14:31:00|683.3|681.5|683.3|682|683.5|682|683|681.5|23
1641306680000|2022-01-04 14:31:20|683.5|682.3|683.5|682.3|683.5|682.3|683.5|682.3|9
1641306690000|2022-01-04 14:31:30|684|682.5|684|682.8|684|682.8|683.8|682.5|89
1641306700000|2022-01-04 14:31:40|684.3|683|684.3|683|684.3|683|684.3|683|5
1641306710000|2022-01-04 14:31:50|684|682.8|684|682.8|684.3|682.8|684|682.8|7
1641306720000|2022-01-04 14:32:00|683.8|682.5|684|682.8|684|682.8|683.8|682.5|11
1641306730000|2022-01-04 14:32:10|684.3|683|684|682.8|684.3|683|684|682.8|4
1641306740000|2022-01-04 14:32:20|683.8|682.5|684|682.8|684|682.8|683.8|682.5|5
1641306750000|2022-01-04 14:32:30|684.3|683|684.3|683|684.5|683.3|684.3|683|15
1641306760000|2022-01-04 14:32:40|684.5|683.3|684.5|683.3|684.5|683.3|684.3|683|9
1641306770000|2022-01-04 14:32:50|684.8|683.5|684.8|683.5|685|683.8|684.8|683.5|15
1641306780000|2022-01-04 14:33:00|684.5|683.3|684.8|683.5|684.8|683.5|684.5|683.3|4
1641306790000|2022-01-04 14:33:10|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|2
1641306800000|2022-01-04 14:33:20|684.8||684.5||684.8||684.5||3
1641306810000|2022-01-04 14:33:30|684.8|683.5|685|683.8|685|683.8|684.8|683.3|13
1641306820000|2022-01-04 14:33:40|684.8|683.5|685|683.8|685.3|683.8|684.8|683.5|31
1641306830000|2022-01-04 14:33:50|685.3|684|685.3|683.8|685.3|684|685|683.8|18
1641306840000|2022-01-04 14:34:00|685.5|684|685.5|684.3|685.8|684.3|685.5|684|16
1641306850000|2022-01-04 14:34:10|685.3|684|686|684.5|686|684.8|685.3|684|19
1641306860000|2022-01-04 14:34:20|685.8|684.3|685.8|684.5|686|684.5|685.5|684.3|8
1641306870000|2022-01-04 14:34:30|686|684.3|685.3|684|686|684.3|685.3|684|11
1641306880000|2022-01-04 14:34:40|685.5|684.3|685.3|684|685.5|684.3|685.3|684|8
1641306890000|2022-01-04 14:34:50|685.5|684.3|685.3|684|685.5|684.3|685.3|684|10
1641306900000|2022-01-04 14:35:00|685.5|684.3|685.3|684|685.8|684.3|685.3|684|15
1641306910000|2022-01-04 14:35:10|685.5|684.3|685.5|684.3|685.5|684.3|685.3|684|3
1641306920000|2022-01-04 14:35:20|685.3|684|685.5|684.3|685.5|684.3|685.3|684|3
1641306930000|2022-01-04 14:35:30|685.3|684|685|683.8|685.3|684.3|685|683.8|13
1641306940000|2022-01-04 14:35:40|685.3|683.5|684.8|683.5|685.3|683.5|684.8|683.5|3
1641306950000|2022-01-04 14:35:50|685|683.8|684.8|683.5|685|683.8|684.8|683.5|18
1641306960000|2022-01-04 14:36:00|685|683.8|685.5|684|685.5|684.3|685|683.8|4
1641306970000|2022-01-04 14:36:10|685.3|684.3|685.5|684.3|685.5|684.3|685.3|684|3
1641306980000|2022-01-04 14:36:20||684||684.3||684.3||684|3
1641306990000|2022-01-04 14:36:30|685.8|684.5|685.8|684.5|686|684.5|685.8|684.5|9
1641307000000|2022-01-04 14:36:40||684.3||684.5||684.5||684.3|4
1641307010000|2022-01-04 14:36:50|686|684.8|686|684.8|686|684.8|686|684.8|6
1641307020000|2022-01-04 14:37:00|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|4
1641307030000|2022-01-04 14:37:10|686|684.8|686|684.5|686|684.8|686|684.5|17
1641307040000|2022-01-04 14:37:20|685.8|684.3|685.8|684.5|685.8|684.5|685.5|684.3|13
1641307050000|2022-01-04 14:37:30|686|684.8|686|684.8|686|684.8|686|684.8|4
1641307060000|2022-01-04 14:37:40|685.8|684.5|686|684.5|686|684.8|685.8|684.5|18
1641307070000|2022-01-04 14:37:50|686.3|684.8|686|684.8|686.3|684.8|686|684.8|6
1641307080000|2022-01-04 14:38:00|686.3|685|686.5|685.3|686.5|685.3|686|684.8|16
1641307090000|2022-01-04 14:38:10|686.3|685|686.5|685.3|686.8|685.3|686.3|685|10
1641307100000|2022-01-04 14:38:20|||||||||2
1641307110000|2022-01-04 14:38:30|686.8||686.5||686.8||686.5||14
1641307120000|2022-01-04 14:38:40|686.8|685|686.3|685|686.8|685|686.3|685|14
1641307130000|2022-01-04 14:38:50|686|684.8|686.3|684.8|686.3|685|686|684.8|15
1641307140000|2022-01-04 14:39:00|686|685|686.3|685|686.3|685|686|684.8|6
1641307160000|2022-01-04 14:39:20|686.5|685.3|686.5|685.3|686.5|685.3|686.5|685|27
1641307170000|2022-01-04 14:39:30|686.3|685|686.3|685|686.3|685|686.3|685|1
1641307180000|2022-01-04 14:39:40|686.5|685.3|686.3|685|686.5|685.3|686.3|685|10
1641307200000|2022-01-04 14:40:00|686.5||686.5||686.5||686.3||4
1641307210000|2022-01-04 14:40:10|686.3|685.3|686.3|685|686.3|685.3|686.3|685|5
1641307220000|2022-01-04 14:40:20|686.5|685.3|686.8|685.5|686.8|685.5|686.3|685|16
1641307230000|2022-01-04 14:40:30|686.5|685.3|686.8|685.5|686.8|685.5|686.5|685.3|4
1641307240000|2022-01-04 14:40:40|687|685.3|686.5|685.3|687|685.3|686.5|685.3|17
1641307250000|2022-01-04 14:40:50|686.3|685|686.3|685|686.3|685|686.3|685|2
1641307260000|2022-01-04 14:41:00|686.5|685.3|686.3|685|686.5|685.3|686.3|685|27
1641307270000|2022-01-04 14:41:10|686.5||686.5||686.5||686.3||3
1641307280000|2022-01-04 14:41:20|686.3|684.8|686|684.8|686.3|684.8|686|684.8|7
1641307290000|2022-01-04 14:41:30|||||||||1
1641307300000|2022-01-04 14:41:40|||||||||5
1641307310000|2022-01-04 14:41:50|||||||||6
1641307320000|2022-01-04 14:42:00|686.3|685|686.3|685|686.3|685|686|684.8|9
1641307330000|2022-01-04 14:42:10|686.5|685.3|686.3|685|686.5|685.3|686.3|685|5
1641307340000|2022-01-04 14:42:20|686.5|685.3|686.5|685|686.5|685.3|686.5|685|1
1641307350000|2022-01-04 14:42:30||685.3||685.3||685.3||685.3|0
1641307360000|2022-01-04 14:42:40|686.8||686.5||686.8||686.5||4
1641307370000|2022-01-04 14:42:50|686.3|685|686.3|685|686.3|685|686.3|685|19
1641307380000|2022-01-04 14:43:00|686.5|685.3|686.5|685.3|686.5|685.3|686.3|685|2
1641307390000|2022-01-04 14:43:10|686.8||686.5||686.8||686.5||0
1641307400000|2022-01-04 14:43:20|686.3|685|686|684.8|686.3|685|686|684.8|11
1641307410000|2022-01-04 14:43:30|686.3|685|686.3|685|686.3|685|686.3|685|6
1641307420000|2022-01-04 14:43:40|686.5|685.3|686.5|685.3|686.5|685.3|686.5|685.3|6
1641307430000|2022-01-04 14:43:50|686.3|685|686.3|685|686.3|685|686.3|685|0
1641307440000|2022-01-04 14:44:00|686.5|685.3|686.3|685|686.5|685.3|686.3|685|3
1641307460000|2022-01-04 14:44:20|686.5|685.3|686.3|685|686.8|685.3|686.3|685|19
1641307470000|2022-01-04 14:44:30|686|684.8|686|684.8|686|684.8|686|684.8|4
1641307480000|2022-01-04 14:44:40|||||||||2
1641307490000|2022-01-04 14:44:50|685.8|684.5|685.8|684.5|686|684.8|685.8|684.5|18
1641307500000|2022-01-04 14:45:00|686|684.8|686.3|685|686.5|685.3|686|684.8|5
1641307510000|2022-01-04 14:45:10|686.5|685.3|686.5|685.3|686.5|685.3|686.3|685|3
1641307520000|2022-01-04 14:45:20|686.8|685.5|686.8|685.3|686.8|685.5|686.8|685.3|16
1641307530000|2022-01-04 14:45:30|686.5|685.5|686.8|685.5|686.8|685.5|686.5|685.5|3
1641307540000|2022-01-04 14:45:40|686.5|685.3|686.8|685.5|686.8|685.5|686.5|685.3|3
1641307550000|2022-01-04 14:45:50||685.3||685.5||685.5||685.3|1
1641307560000|2022-01-04 14:46:00||685.3||685.3||685.5||685.3|0
1641307570000|2022-01-04 14:46:10|686.5|685.5|686.5|685.3|686.5|685.5|686.5|685.3|0
1641307580000|2022-01-04 14:46:20|686.3|685|686.3|685|686.3|685|686.3|685|0
1641307590000|2022-01-04 14:46:30|686|684.8|686|684.8|686|684.8|686|684.8|13
1641307610000|2022-01-04 14:46:50|||||||||8
1641307620000|2022-01-04 14:47:00|686.3|685|686.3|685|686.5|685.3|686.3|685|21
1641307630000|2022-01-04 14:47:10|686.5|685.3|686.5|685.3|686.5|685.3|686.3|685|5
1641307640000|2022-01-04 14:47:20|686.8|685.5|686.8|685.5|686.8|685.5|686.8|685.5|28
1641307670000|2022-01-04 14:47:50|687|685.8|686.8|685.5|687|685.8|686.8|685.5|15
1641307680000|2022-01-04 14:48:00|687|685.8|687|685.8|687.3|685.8|686.8|685.8|8
1641307690000|2022-01-04 14:48:10|687.3|686|687.3|686|687.3|686|687.3|686|5
1641307700000|2022-01-04 14:48:20|687|685.8|687.3|685.8|687.3|686|687|685.8|3
1641307710000|2022-01-04 14:48:30||686||686||686||686|0
1641307730000|2022-01-04 14:48:50|687.5|686.3|688.3|687|688.3|687|687.5|686.3|75
1641307740000|2022-01-04 14:49:00|688.5|687.3|688.8|687.3|688.8|687.5|688.5|687.3|95
1641307750000|2022-01-04 14:49:10|688.5|687|689|687.5|689|687.5|688.3|687|165
1641307760000|2022-01-04 14:49:20||687.8||687.8||687.8||687.8|270
1641307770000|2022-01-04 14:49:30|689.3|688|689|687.8|689.3|688|689|687.8|27
1641307780000|2022-01-04 14:49:40|689.3|687.5|689|687.8|689.3|688|689|687.5|1264
1641307790000|2022-01-04 14:49:50|689.3|688|689.5|688.3|689.5|688.3|689.3|688|104
1641307800000|2022-01-04 14:50:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.3|122
1641307810000|2022-01-04 14:50:10|690|688.8|689.8|688.5|690|688.8|689.8|688.5|24
1641307820000|2022-01-04 14:50:20|690|688.8|689.5|688.3|690|688.8|689.5|688.3|29
1641307830000|2022-01-04 14:50:30|689.8|688.5|690|688.8|690.3|688.8|689.8|688.5|7
1641307840000|2022-01-04 14:50:40|689.8|688.5|690.8|689.5|691|689.8|689.8|688.5|223
1641307850000|2022-01-04 14:50:50|691|689.8|691.3|689.8|691.5|690.3|691|689.8|28
1641307860000|2022-01-04 14:51:00|691|690|691.3|690|691.5|690|691|689.8|34
1641307870000|2022-01-04 14:51:10|691.5|690.3|691.3|689.8|691.5|690.3|691.3|689.8|14
1641307880000|2022-01-04 14:51:20|691|689.5|690.5|689.3|691.3|689.8|690.5|689.3|91
1641307890000|2022-01-04 14:51:30|690.3|689|690.5|689.3|690.8|689.5|690.3|689|50
1641307900000|2022-01-04 14:51:40|690.3|689|690.5|689|690.5|689.3|690.3|689|36
1641307910000|2022-01-04 14:51:50|690.3|689.3|690.3|689|690.5|689.3|690.3|689|32
1641307920000|2022-01-04 14:52:00|690.5|688.8|690|688.8|690.5|689|690|688.8|22
1641307930000|2022-01-04 14:52:10|690.3|689|690.3|689|690.5|689|690.3|689|29
1641307940000|2022-01-04 14:52:20|690|688.8|690.3|688.8|690.3|688.8|690|688.8|9
1641307950000|2022-01-04 14:52:30|690|689|690|688.8|690.3|689|690|688.8|20
1641307960000|2022-01-04 14:52:40|690.3|689|690.5|689.3|690.5|689.3|690.3|689|19
1641307970000|2022-01-04 14:52:50|690.3|689|690.3|689|690.5|689.3|690.3|689|9
1641307980000|2022-01-04 14:53:00|690.5|689.3|690.8|689.5|691|689.8|690.5|689.3|16
1641307990000|2022-01-04 14:53:10|691|689.8|691|689.8|691|689.8|691|689.8|6
1641308000000|2022-01-04 14:53:20|691.3|690|691|689.8|691.3|690|691|689.8|16
1641308010000|2022-01-04 14:53:30|691.3|690|691|689.5|691.3|690|690.8|689.5|30
1641308020000|2022-01-04 14:53:40|690.8||690.8||690.8||690.8||1
1641308030000|2022-01-04 14:53:50|690.5|689.3|690.5|689.3|690.5|689.3|690.3|689|11
1641308040000|2022-01-04 14:54:00|690.8||690.5||690.8||690.5||4
1641308050000|2022-01-04 14:54:10|690.8|689.5|691|689.8|691|689.8|690.8|689.5|31
1641308060000|2022-01-04 14:54:20|691.3||691||691.3||691||10
1641308070000|2022-01-04 14:54:30|691.3||691.3||691.3||691||55
1641308080000|2022-01-04 14:54:40|691|690|691.5|690.3|691.5|690.3|691|689.8|12
1641308090000|2022-01-04 14:54:50|691.8|690|691.3|690|691.8|690|691.3|689.8|115
1641308100000|2022-01-04 14:55:00|691|689.8|691.5|690.3|691.8|690.3|691|689.8|29
1641308110000|2022-01-04 14:55:10|691.3|690|691.5|690.3|691.5|690.3|691.3|690|14
1641308120000|2022-01-04 14:55:20||690||690.3||690.3||690|7
1641308130000|2022-01-04 14:55:30|691.8|690.5|691.5|690.3|692|690.8|691.5|690.3|26
1641308140000|2022-01-04 14:55:40|691.3|690|691.3|690|691.3|690.3|691.3|690|8
1641308150000|2022-01-04 14:55:50|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|28
1641308160000|2022-01-04 14:56:00|691.8|690.5|691.8|690.5|691.8|690.5|691.5|690.3|5
1641308170000|2022-01-04 14:56:10||690.3||690.5||690.5||690.3|3
1641308180000|2022-01-04 14:56:20|691.5|690.3|691.8|690.5|691.8|690.5|691.5|690.3|6
1641308190000|2022-01-04 14:56:30||690.3||690.5||690.5||690.3|0
1641308200000|2022-01-04 14:56:40|691.5|690.3|691.5|690.3|691.8|690.5|691.5|690.3|8
1641308210000|2022-01-04 14:56:50|691.8||691.5||691.8||691.5||6
1641308220000|2022-01-04 14:57:00|691.8|690|691.3|690|691.8|690|691.3|690|29
1641308230000|2022-01-04 14:57:10|691|689.8|691.3|690|691.3|690|691|689.5|8
1641308240000|2022-01-04 14:57:20|691|689.8|690.8|689.5|691|689.8|690.8|689.5|36
1641308250000|2022-01-04 14:57:30|690.5|689.3|690.8|689.5|690.8|689.5|690.5|689.3|17
1641308260000|2022-01-04 14:57:40|||||||||1
1641308270000|2022-01-04 14:57:50|||||||||99
1641308280000|2022-01-04 14:58:00|690.5|689.3|690|688.8|690.8|689.5|689.8|688.5|344
1641308290000|2022-01-04 14:58:10|||||||||53
1641308300000|2022-01-04 14:58:20|689.8|688.5|690|688.8|690|688.8|689.8|688.5|18
1641308310000|2022-01-04 14:58:30|690.3|689|690|688.8|690.3|689|690|688.8|55
1641308320000|2022-01-04 14:58:40|690.3|689|690|688.8|690.3|689|690|688.8|15
1641308330000|2022-01-04 14:58:50|690.3|689|690.3|689|690.3|689|690|688.8|24
1641308340000|2022-01-04 14:59:00|690|688.8|690|688.5|690|689|690|688.5|12
1641308350000|2022-01-04 14:59:10|689.8|688.8|690|688.8|690|688.8|689.8|688.8|5
1641308360000|2022-01-04 14:59:20|689.8|688.5|689.8|688.5|690|688.8|689.8|688.5|2
1641308380000|2022-01-04 14:59:40|690|688.8|690|688.5|690|688.8|689.8|688.5|6
1641308390000|2022-01-04 14:59:50|689.8||689.8||690||689.8||12
1641308400000|2022-01-04 15:00:00|690|688.8|691|689.8|691.3|689.8|690|688.8|69
1641308410000|2022-01-04 15:00:10|690.8|689.5|691|689.8|691|689.8|690.8|689.5|11
1641308420000|2022-01-04 15:00:20|690.8|689.5|690.3|689|690.8|689.8|690.3|689|40
1641308430000|2022-01-04 15:00:30|690.5|689.3|690.3|689|690.5|689.3|690.3|689|9
1641308440000|2022-01-04 15:00:40|690|688.8|690|688.8|690|688.8|690|688.8|16
1641308450000|2022-01-04 15:00:50|690.3|689|690.3|689|690.3|689|690|688.8|5
1641308460000|2022-01-04 15:01:00|690.5|689.3|690.5|689|690.5|689.3|690.3|689|5
1641308470000|2022-01-04 15:01:10|690.3|689.3|689.8|688.5|690.5|689.3|689.8|688.5|18
1641308480000|2022-01-04 15:01:20|689.5|688.3|689.3|688|689.5|688.3|689.3|688|28
1641308490000|2022-01-04 15:01:30|689.5|687.8|689.3|687.8|689.5|688|689|687.8|2
1641308500000|2022-01-04 15:01:40|689|687.5|688.8|687.5|689|687.5|688.8|687.5|6
1641308510000|2022-01-04 15:01:50|689|687.8|689|687.8|689|687.8|689|687.8|10
1641308520000|2022-01-04 15:02:00||687.5||687.8||687.8||687.5|7
1641308530000|2022-01-04 15:02:10|689.3|688|689.3|688|689.5|688|689|687.8|5
1641308540000|2022-01-04 15:02:20|689|687.8|688.8|687.5|689.3|687.8|688.8|687.5|12
1641308550000|2022-01-04 15:02:30|689|687.8|689|687.8|689|687.8|689|687.5|11
1641308560000|2022-01-04 15:02:40|||||||||4
1641308570000|2022-01-04 15:02:50|689.3||689||689.3||689||12
1641308580000|2022-01-04 15:03:00|689.3|687.5|689|687.8|689.3|687.8|688.8|687.5|20
1641308590000|2022-01-04 15:03:10|689.3|688|688.5|687.3|689.5|688|688.5|687.3|13
1641308600000|2022-01-04 15:03:20|688.8|687.5|689|687.5|689|687.5|688.5|687.3|35
1641308610000|2022-01-04 15:03:30|688.8|687.8|688.8|687.5|689|687.8|688.8|687.5|5
1641308620000|2022-01-04 15:03:40|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|22
1641308630000|2022-01-04 15:03:50|689|687.8|689|687.8|689|687.8|689|687.5|5
1641308640000|2022-01-04 15:04:00|688.8|687.5|689|687.8|689|687.8|688.8|687.5|3
1641308650000|2022-01-04 15:04:10|689.3||689||689.3||689||2
1641308660000|2022-01-04 15:04:20|689.3|688|689.3|688|689.5|688|689.3|688|4
1641308670000|2022-01-04 15:04:30|689.5||689.3||689.5||689.3||2
1641308680000|2022-01-04 15:04:40|689|687.8|689|687.8|689|687.8|689|687.8|10
1641308690000|2022-01-04 15:04:50|688.8|687.5|689|687.5|689|687.8|688.8|687.5|2
1641308700000|2022-01-04 15:05:00|689.3|688|689.3|688|689.5|688.3|689.3|688|110
1641308710000|2022-01-04 15:05:10||687.8||687.8||688||687.8|33
1641308720000|2022-01-04 15:05:20|689|687.5|688.5|687.3|689|687.5|688.5|687.3|81
1641308730000|2022-01-04 15:05:30|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|12
1641308740000|2022-01-04 15:05:40|689|687.8|688.5|687.3|689|687.8|688.5|687.3|23
1641308750000|2022-01-04 15:05:50|688.8|687.5|688.8|687.5|689|687.5|688.8|687.3|7
1641308760000|2022-01-04 15:06:00|689|687.8|688.5|687.3|689|687.8|688.5|687.3|8
1641308770000|2022-01-04 15:06:10|688.3|687|688.5|687.3|688.5|687.3|688.3|687|32
1641308780000|2022-01-04 15:06:20|688.3|687|688.3|687|688.5|687|688.3|687|4
1641308790000|2022-01-04 15:06:30|688.5|687.3|688.5|687|688.5|687.3|688.3|687|6
1641308800000|2022-01-04 15:06:40|688.3|687.3|688.3|687|688.5|687.3|688.3|687|12
1641308820000|2022-01-04 15:07:00|688|686.8|688|686.5|688.3|687|687.8|686.5|21
1641308830000|2022-01-04 15:07:10|687.8|686.8|687.8|686.5|688|686.8|687.8|686.5|8
1641308840000|2022-01-04 15:07:20|688|686.8|688|686.8|688.3|687|688|686.8|8
1641308850000|2022-01-04 15:07:30|688.3|687|688.3|687|688.3|687|688.3|686.8|4
1641308860000|2022-01-04 15:07:40|688|686.8|688|686.8|688|687|688|686.8|5
1641308870000|2022-01-04 15:07:50|688.3|687|688|686.8|688.3|687|688|686.8|17
1641308880000|2022-01-04 15:08:00|688.3|687|688.5|687.3|688.5|687.3|688|687|16
1641308890000|2022-01-04 15:08:10||687||687.3||687.3||687|5
1641308900000|2022-01-04 15:08:20|688.8||688.5||688.8||688.5||6
1641308910000|2022-01-04 15:08:30|688.8||688.5||688.8||688.5||3
1641308920000|2022-01-04 15:08:40|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|4
1641308930000|2022-01-04 15:08:50|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|0
1641308940000|2022-01-04 15:09:00|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|1
1641308950000|2022-01-04 15:09:10|688.8|687.5|689.3|688|689.3|688|688.8|687.5|3
1641308960000|2022-01-04 15:09:20|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688|2
1641308970000|2022-01-04 15:09:30|689.3|688|689.5|688|689.5|688|689.3|688|19
1641308980000|2022-01-04 15:09:40|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688|8
1641308990000|2022-01-04 15:09:50|689.3|688|689|687.8|689.3|688|689|687.8|21
1641309000000|2022-01-04 15:10:00|688.8|687.5|689|687.8|689|687.8|688.8|687.5|20
1641309010000|2022-01-04 15:10:10|688.8|687.5|689|687.5|689|687.5|688.5|687.3|8
1641309020000|2022-01-04 15:10:20|689.3|688|689|687.8|689.3|688|689|687.8|22
1641309030000|2022-01-04 15:10:30|689.3||689.3||689.3||689||6
1641309040000|2022-01-04 15:10:40|689.5|688|689.8|688.5|689.8|688.5|689.3|688|56
1641309050000|2022-01-04 15:10:50|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|6
1641309060000|2022-01-04 15:11:00|689.5|688.3|689.8|688.3|689.8|688.3|689.5|688.3|3
1641309070000|2022-01-04 15:11:10|689.5||689.5||689.5||689.5||0
1641309080000|2022-01-04 15:11:20|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|56
1641309090000|2022-01-04 15:11:30|690|688.3|690|688.5|690|688.8|689.8|688.3|32
1641309100000|2022-01-04 15:11:40|689.8|688.8|689.8|688.5|690|688.8|689.8|688.5|4
1641309110000|2022-01-04 15:11:50|||||||||1
1641309120000|2022-01-04 15:12:00|689.5|688.3|689.5|688.3|689.8|688.3|689.5|688.3|31
1641309130000|2022-01-04 15:12:10|689.8|688.5|689.8|688.3|689.8|688.5|689.5|688.3|0
1641309140000|2022-01-04 15:12:20|689.5||689.5||689.8||689.5||2
1641309150000|2022-01-04 15:12:30|689.3|688|689.3|688|689.3|688|689.3|688|11
1641309160000|2022-01-04 15:12:40|689.5|688.3|689.5|688.3|689.5|688.3|689.3|688|12
1641309170000|2022-01-04 15:12:50|689.8|688.5|690|688.5|690|688.8|689.8|688.5|4
1641309180000|2022-01-04 15:13:00|689.8|688.3|689.8|688.3|689.8|688.3|689.5|688.3|2
1641309190000|2022-01-04 15:13:10|689.5|688.5|689.5|688.3|689.8|688.5|689.5|688.3|5
1641309200000|2022-01-04 15:13:20|||||||||5
1641309210000|2022-01-04 15:13:30|689.3|688|689.3|688|689.5|688.3|688.8|687.5|54
1641309220000|2022-01-04 15:13:40|689.5|688.3|689.5|688.3|689.5|688.3|689.3|688.3|1
1641309240000|2022-01-04 15:14:00|689.3|688|689.3|688|689.3|688|689.3|687.8|16
1641309250000|2022-01-04 15:14:10|689|687.8|688.8|687.5|689|687.8|688.8|687.5|10
1641309260000|2022-01-04 15:14:20|689|687.8|689|687.8|689|687.8|688.8|687.8|4
1641309270000|2022-01-04 15:14:30||687.5||687.5||687.8||687.5|2
1641309280000|2022-01-04 15:14:40|688.8|687.8|688.5|687.3|688.8|687.8|688.5|687.3|0
1641309290000|2022-01-04 15:14:50|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|2
1641309300000|2022-01-04 15:15:00|689|687.8|688.8|687.5|689|687.8|688.8|687.5|10
1641309310000|2022-01-04 15:15:10|689|687.8|689.5|688.3|689.5|688.3|689|687.8|0
1641309320000|2022-01-04 15:15:20|689.3|688|689.3|688|689.5|688|689.3|688|4
1641309330000|2022-01-04 15:15:30|689.5||689.3||689.5||689.3||0
1641309340000|2022-01-04 15:15:40|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|6
1641309350000|2022-01-04 15:15:50|689.3|688|689.5|688.3|689.5|688.3|689.3|688|3
1641309360000|2022-01-04 15:16:00|689.8|688|689.3|688|689.8|688|689.3|688|1
1641309370000|2022-01-04 15:16:10|689|687.8|689.3|687.8|689.3|687.8|689|687.8|5
1641309380000|2022-01-04 15:16:20|689|687.5|689|687.5|689.3|687.5|689|687.5|11
1641309390000|2022-01-04 15:16:30|688.8|687.8|688.5|687.3|689|687.8|688.5|687.3|1
1641309420000|2022-01-04 15:17:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|1
1641309430000|2022-01-04 15:17:10|688.3|687|688.5|687.3|688.5|687.3|688.3|687|0
1641309440000|2022-01-04 15:17:20|688.8|687.5|688.5|687|688.8|687.5|688.5|687|2
1641309450000|2022-01-04 15:17:30|688.3|687.3|688.3|687|688.3|687.3|688.3|687|0
1641309460000|2022-01-04 15:17:40|688.5|686.8|688.3|687|688.5|687|688|686.8|3
1641309470000|2022-01-04 15:17:50|688|686.8|688|686.8|688.3|687|688|686.8|3
1641309480000|2022-01-04 15:18:00|688.3|687|688.3|687|688.3|687|688.3|687|20
1641309490000|2022-01-04 15:18:10|688.5||688.3||688.5||688.3||0
1641309500000|2022-01-04 15:18:20|688|686.8|688.3|686.8|688.3|686.8|688|686.8|12
1641309510000|2022-01-04 15:18:30|688|687|688.5|687.3|688.5|687.3|688|687|7
1641309520000|2022-01-04 15:18:40|688.3|687|688.3|687|688.3|687|688|686.8|2
1641309540000|2022-01-04 15:19:00|688.5|687.3|688.8|687.5|688.8|687.5|688.3|687|5
1641309550000|2022-01-04 15:19:10|689||688.8||689||688.8||1
1641309560000|2022-01-04 15:19:20|689|687.8|689.3|688|689.3|688|689|687.8|5
1641309570000|2022-01-04 15:19:30|689|687.8|689|687.8|689|688|689|687.8|2
1641309580000|2022-01-04 15:19:40||687.5||687.5||687.5||687.5|0
1641309590000|2022-01-04 15:19:50||687.8||687.8||687.8||687.5|2
1641309600000|2022-01-04 15:20:00|689.3|688|689|687.8|689.3|688|689|687.8|3
1641309610000|2022-01-04 15:20:10|688.8|687.5|688.8|687.5|689|687.5|688.8|687.5|17
1641309620000|2022-01-04 15:20:20|||||||||1
1641309630000|2022-01-04 15:20:30|||||||||1
1641309640000|2022-01-04 15:20:40|||||||||256
1641309650000|2022-01-04 15:20:50|||||||||2
1641309660000|2022-01-04 15:21:00||687.3||687.3||687.5||687.3|311
1641309670000|2022-01-04 15:21:10|688.5|687.5|688.5|687.3|688.8|687.5|688.5|687.3|8
1641309680000|2022-01-04 15:21:20|688.8|687.5|688.8|687.3|688.8|687.5|688.8|687.3|2
1641309690000|2022-01-04 15:21:30|689|687.5|688.8|687.5|689|687.5|688.8|687.5|6
1641309700000|2022-01-04 15:21:40|689|687.8|689|687.8|689|687.8|689|687.8|1
1641309710000|2022-01-04 15:21:50|689.3||689||689.3||689||0
1641309720000|2022-01-04 15:22:00|689.3|688|689|687.8|689.3|688|689|687.8|0
1641309730000|2022-01-04 15:22:10|689.3|688|689|687.8|689.3|688|689|687.8|0
1641309740000|2022-01-04 15:22:20|688.8|687.5|688.8|687.5|688.8|687.8|688.8|687.5|19
1641309750000|2022-01-04 15:22:30|689|687.8|689|687.8|689|687.8|688.8|687.5|4
1641309760000|2022-01-04 15:22:40|688.8|687.5|688.8|687.5|689|687.5|688.8|687.5|0
1641309770000|2022-01-04 15:22:50|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|12
1641309800000|2022-01-04 15:23:20|688.8|687.5|689|687.8|689|687.8|688.8|687.5|17
1641309810000|2022-01-04 15:23:30|689.3|687.5|689.3|688|689.3|688|689.3|687.5|3
1641309820000|2022-01-04 15:23:40|689|687.8|689|687.8|689|687.8|689|687.8|5
1641309830000|2022-01-04 15:23:50|||||||||4
1641309840000|2022-01-04 15:24:00|689.3|688|689.3|688|689.3|688|689|687.8|2
1641309850000|2022-01-04 15:24:10|689|687.8|689.5|688.3|689.5|688.3|689|687.8|35
1641309860000|2022-01-04 15:24:20|689.3|688|689.3|688|689.5|688.3|689.3|688|8
1641309870000|2022-01-04 15:24:30|||||||||7
1641309890000|2022-01-04 15:24:50|689|687.8|689|687.8|689.3|687.8|689|687.8|5
1641309900000|2022-01-04 15:25:00|689.3|688|689.3|687.8|689.3|688|689.3|687.8|6
1641309910000|2022-01-04 15:25:10|689||689||689.3||689||0
1641309920000|2022-01-04 15:25:20|689.3||689||689.3||689||1
1641309930000|2022-01-04 15:25:30|689.3||689||689.3||689||1
1641309940000|2022-01-04 15:25:40|689.3|687.5|689|687.8|689.3|687.8|689|687.5|18
1641309950000|2022-01-04 15:25:50||687.5||687.8||687.8||687.5|0
1641309960000|2022-01-04 15:26:00|689.3|688|689.3|688|689.3|688|689|687.8|11
1641309970000|2022-01-04 15:26:10|689|687.8|689|687.8|689|688|689|687.8|2
1641309980000|2022-01-04 15:26:20|689.3|688|689.3|688|689.3|688|689.3|688|10
1641310000000|2022-01-04 15:26:40|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|2
1641310010000|2022-01-04 15:26:50|689.3|688|689.3|688|689.3|688|689.3|688|30
1641310020000|2022-01-04 15:27:00|689|687.8|689|687.8|689|687.8|689|687.8|11
1641310030000|2022-01-04 15:27:10|689.3||689||689.3||689||15
1641310040000|2022-01-04 15:27:20|688.8|687.5|689|687.5|689|687.5|688.8|687.5|13
1641310050000|2022-01-04 15:27:30|688.8||688.8||689||688.8||6
1641310060000|2022-01-04 15:27:40|688.5|687.3|688.5|687.3|688.8|687.3|688.5|687.3|6
1641310070000|2022-01-04 15:27:50|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|3
1641310080000|2022-01-04 15:28:00|688.5|687.3|688.5|687.3|688.8|687.5|688.5|687.3|16
1641310090000|2022-01-04 15:28:10|||||||||1
1641310100000|2022-01-04 15:28:20|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|3
1641310110000|2022-01-04 15:28:30|689|687.8|689|687.8|689|687.8|689|687.8|3
1641310140000|2022-01-04 15:29:00|689.3||689||689.3||689||8
1641310150000|2022-01-04 15:29:10|||||||||100
1641310160000|2022-01-04 15:29:20|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|10
1641310200000|2022-01-04 15:30:00|689|687.8|689|687.8|689|687.8|688.8|687.5|12
1641310220000|2022-01-04 15:30:20|689.3|688|689.5|688|689.5|688|689|687.8|100
1641310230000|2022-01-04 15:30:30|689.8|688.3|689.5|688.3|689.8|688.3|689.5|688.3|5
1641310240000|2022-01-04 15:30:40|||||||||2
1641310250000|2022-01-04 15:30:50|689.8|688.5|690|688.8|690|688.8|689.8|688.5|92
1641310260000|2022-01-04 15:31:00|690.3|688.5|690.5|689.3|690.5|689.3|690.3|688.5|60
1641310270000|2022-01-04 15:31:10|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|130
1641310280000|2022-01-04 15:31:20|||||||||24
1641310290000|2022-01-04 15:31:30|690.5|689.3|690.3|689|690.5|689.3|690.3|689|7
1641310300000|2022-01-04 15:31:40|690|688.8|690|688.8|690.3|689|690|688.8|9
1641310310000|2022-01-04 15:31:50|690.3||690||690.3||690||4
1641310320000|2022-01-04 15:32:00|689.8|688.5|690|688.5|690|688.5|689.8|688.5|57
1641310330000|2022-01-04 15:32:10|689.8||689.8||689.8||689.8||0
1641310340000|2022-01-04 15:32:20|||||||||1
1641310350000|2022-01-04 15:32:30|689.5|688.3|689.3|688|689.5|688.3|689.3|688|9
1641310360000|2022-01-04 15:32:40|689|687.8|689.3|687.8|689.3|687.8|689|687.8|1
1641310370000|2022-01-04 15:32:50||688||688||688||688|1
1641310380000|2022-01-04 15:33:00|689|687.8|688.8|687.5|689.3|687.8|688.5|687.3|18
1641310390000|2022-01-04 15:33:10|688.5|687.3|688.5|687.3|688.8|687.3|688.5|687.3|7
1641310400000|2022-01-04 15:33:20|688.8||688.5||688.8||688.5||27
1641310410000|2022-01-04 15:33:30|688.8||688.8||688.8||688.5||2
1641310420000|2022-01-04 15:33:40|688.5||688.5||688.5||688.5||0
1641310430000|2022-01-04 15:33:50|688.3|687|688.3|687|688.5|687.3|688.3|687|55
1641310440000|2022-01-04 15:34:00|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|9
1641310450000|2022-01-04 15:34:10|689|687.8|689|687.8|689|687.8|689|687.8|15
1641310460000|2022-01-04 15:34:20|688.8|687.5|688.8|687.5|689|687.5|688.8|687.5|2
1641310470000|2022-01-04 15:34:30||687.3||687.5||687.5||687.3|4
1641310480000|2022-01-04 15:34:40|689|687.3|689|687.8|689|687.8|689|687.3|8
1641310490000|2022-01-04 15:34:50|688.8|687.5|688.8|687.5|689|687.8|688.8|687.5|2
1641310500000|2022-01-04 15:35:00|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|6
1641310510000|2022-01-04 15:35:10|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|2
1641310520000|2022-01-04 15:35:20|689|687.8|689|687.8|689|687.8|689|687.5|10
1641310530000|2022-01-04 15:35:30|688.8|687.5|689|687.8|689|687.8|688.8|687.5|5
1641310550000|2022-01-04 15:35:50|689.3|688|689.3|688|689.3|688|689.3|688|9
1641310560000|2022-01-04 15:36:00|689|687.8|689.3|687.8|689.3|688|689|687.8|2
1641310570000|2022-01-04 15:36:10|689|688|688.8|687.5|689|688|688.8|687.5|6
1641310580000|2022-01-04 15:36:20||687.3||687.5||687.5||687.3|12
1641310590000|2022-01-04 15:36:30|689|687.8|689|687.8|689|687.8|689|687.8|2
1641310600000|2022-01-04 15:36:40|688.8|687.5|689|687.8|689|687.8|688.8|687.5|3
1641310610000|2022-01-04 15:36:50|689.3|688|689.3|688|689.3|688|689.3|687.8|1
1641310620000|2022-01-04 15:37:00|689|687.8|689|687.8|689|687.8|689|687.8|5
1641310630000|2022-01-04 15:37:10|689.3|688|689.3|688|689.3|688|689.3|688|1
1641310640000|2022-01-04 15:37:20||687.8||688||688||687.8|3
1641310650000|2022-01-04 15:37:30|689|687.8|689.3|687.8|689.3|687.8|689|687.8|1
1641310660000|2022-01-04 15:37:40|689|688|689|687.8|689.3|688|689|687.5|4
1641310670000|2022-01-04 15:37:50|688.8|687.5|688.8|687.5|688.8|687.8|688.8|687.5|4
1641310700000|2022-01-04 15:38:20|689|687.8|689|687.8|689|687.8|689|687.5|21
1641310710000|2022-01-04 15:38:30|689.3|688|689.3|688|689.3|688|689|687.8|12
1641310720000|2022-01-04 15:38:40|689.5|688.3|689.3|688|689.5|688.3|689.3|688|2
1641310730000|2022-01-04 15:38:50|689.5|688.3|689.3|688|689.5|688.3|689.3|688|20
1641310740000|2022-01-04 15:39:00|689.5|688.3|689|687.8|689.5|688.3|689|687.8|13
1641310750000|2022-01-04 15:39:10|689.3|688|689.3|688|689.3|688|689.3|688|14
1641310760000|2022-01-04 15:39:20|689|687.8|689|687.8|689|687.8|689|687.8|207
1641310770000|2022-01-04 15:39:30|689.3|688|689.3|688|689.3|688|689.3|688|20
1641310780000|2022-01-04 15:39:40|689|687.8|689.3|688|689.3|688|688.8|687.5|34
1641310790000|2022-01-04 15:39:50|689|687.8|689|687.8|689.3|688|689|687.8|19
1641310800000|2022-01-04 15:40:00|689.3|688|689.3|688|689.3|688|689.3|688|1
1641310820000|2022-01-04 15:40:20|689|687.8|689|687.8|689|687.8|689|687.8|5
1641310830000|2022-01-04 15:40:30|689.3|688|689.3|688|689.3|688|689.3|687.8|25
1641310840000|2022-01-04 15:40:40|689|687.8|689.3|688|689.3|688|689|687.8|3
1641310850000|2022-01-04 15:40:50|689|687.8|689|687.8|689|687.8|689|687.8|27
1641310860000|2022-01-04 15:41:00|689.3|688|689|687.8|689.3|688|689|687.8|33
1641310870000|2022-01-04 15:41:10|688.8|687.5|688.8|687.5|689|687.5|688.8|687.5|4
1641310880000|2022-01-04 15:41:20||687.3||687.5||687.5||687.3|15
1641310890000|2022-01-04 15:41:30|688.5|687.3|688.8|687.5|689|687.5|688.5|687.3|4
1641310900000|2022-01-04 15:41:40|689|687.8|689|687.8|689|687.8|689|687.8|7
1641310910000|2022-01-04 15:41:50|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|0
1641310920000|2022-01-04 15:42:00|689|687.8|689|687.8|689|687.8|689|687.8|17
1641310930000|2022-01-04 15:42:10|689.3|688|689|687.8|689.3|688|689|687.8|7
1641310940000|2022-01-04 15:42:20|689.3||689.3||689.3||689||2
1641310950000|2022-01-04 15:42:30|689|688|689.3|688|689.3|688|689|688|2
1641310960000|2022-01-04 15:42:40|689.5|688.3|689|687.8|689.5|688.3|689|687.8|25
1641310970000|2022-01-04 15:42:50|||||||||2
1641310980000|2022-01-04 15:43:00|689.3|688|689.3|688|689.3|688|689|687.8|8
1641310990000|2022-01-04 15:43:10|689|687.8|689|687.8|689|687.8|689|687.8|5
1641311010000|2022-01-04 15:43:30|||||||||5
1641311020000|2022-01-04 15:43:40|689.3|688|689.3|687.8|689.3|688|689|687.8|11
1641311030000|2022-01-04 15:43:50|689|688|689.3|687.8|689.3|688|689|687.8|3
1641311040000|2022-01-04 15:44:00|689|688|689|687.8|689.3|688|689|687.8|3
1641311050000|2022-01-04 15:44:10|689.3|688|689|687.8|689.3|688|689|687.8|5
1641311060000|2022-01-04 15:44:20|688.8|687.5|688.8|687.5|689|687.5|688.8|687.5|6
1641311070000|2022-01-04 15:44:30|688.5|687.3|688.5|687.3|688.5|687.5|688.5|687.3|11
1641311080000|2022-01-04 15:44:40|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|7
1641311090000|2022-01-04 15:44:50|||||||||2
1641311100000|2022-01-04 15:45:00|688.3|687|688.3|686.8|688.3|687|688.3|686.8|9
1641311110000|2022-01-04 15:45:10|688.5|687|688.8|687.5|688.8|687.5|688.5|687|13
1641311120000|2022-01-04 15:45:20|688.5|687.3|688.8|687.3|688.8|687.3|688.5|687.3|9
1641311130000|2022-01-04 15:45:30|688.5||688.5||688.5||688.5||0
1641311140000|2022-01-04 15:45:40||687||687.3||687.3||687|6
1641311150000|2022-01-04 15:45:50|||||||||1
1641311160000|2022-01-04 15:46:00|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|16
1641311170000|2022-01-04 15:46:10|688.8|687.5|688.8|687.5|688.8|687.5|688.5|687.3|4
1641311180000|2022-01-04 15:46:20|689|687.8|688.8|687.5|689|687.8|688.8|687.5|17
1641311190000|2022-01-04 15:46:30|||||||||2
1641311200000|2022-01-04 15:46:40|689|687.8|689|687.8|689|687.8|688.8|687.5|42
1641311210000|2022-01-04 15:46:50|689.3|688|689.3|688|689.3|688|689|688|11
1641311220000|2022-01-04 15:47:00|689.5||689.3||689.5||689.3||4
1641311230000|2022-01-04 15:47:10|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|7
1641311250000|2022-01-04 15:47:30|||||||||10
1641311260000|2022-01-04 15:47:40|689.3|688|689.3|688|689.5|688.3|689.3|688|24
1641311270000|2022-01-04 15:47:50|689.5||689.3||689.5||689.3||18
1641311280000|2022-01-04 15:48:00|689.5||689.3||689.5||689.3||7
1641311290000|2022-01-04 15:48:10|689.5|688.3|689.3|688|689.5|688.3|689.3|688|14
1641311310000|2022-01-04 15:48:30|689|687.8|689|687.8|689.3|688|689|687.8|27
1641311320000|2022-01-04 15:48:40|689.3||689||689.3||689||8
1641311330000|2022-01-04 15:48:50|689.3|688|689.3|688|689.3|688|689|688|1
1641311340000|2022-01-04 15:49:00|689|687.8|689.3|688|689.3|688|689|687.8|3
1641311350000|2022-01-04 15:49:10|||||||||10
1641311360000|2022-01-04 15:49:20|689|687.8|689|687.8|689|688|689|687.8|2
1641311370000|2022-01-04 15:49:30|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|57
1641311380000|2022-01-04 15:49:40|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|50
1641311390000|2022-01-04 15:49:50||687||687.3||687.3||687|16
1641311400000|2022-01-04 15:50:00|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|217
1641311410000|2022-01-04 15:50:10|||||||||3
1641311420000|2022-01-04 15:50:20|||||||||4
1641311430000|2022-01-04 15:50:30||687.3||687.5||687.5||687.3|2
1641311440000|2022-01-04 15:50:40|689||689||689||688.8||11
1641311450000|2022-01-04 15:50:50||687.8||687.8||687.8||687.8|2
1641311460000|2022-01-04 15:51:00|689.3|688|689.3|688|689.3|688|689.3|687.8|35
1641311470000|2022-01-04 15:51:10|||||||||4
1641311480000|2022-01-04 15:51:20|689.5||689.3||689.5||689.3||22
1641311490000|2022-01-04 15:51:30|689|687.8|689|687.8|689|687.8|689|687.8|48
1641311500000|2022-01-04 15:51:40|689.3|688|689.3|688|689.3|688|689.3|688|14
1641311510000|2022-01-04 15:51:50|689.5||689.5||689.5||689.3||12
1641311520000|2022-01-04 15:52:00|689.3||689.3||689.3||689.3||3
1641311530000|2022-01-04 15:52:10|689|687.8|689|687.8|689|687.8|689|687.8|21
1641311540000|2022-01-04 15:52:20|689.3|688|689.3|688|689.3|688|689|688|4
1641311550000|2022-01-04 15:52:30|689|687.8|689.3|687.8|689.3|688|689|687.8|16
1641311560000|2022-01-04 15:52:40|689|688|689.3|688|689.3|688|689|688|18
1641311570000|2022-01-04 15:52:50|689|687.8|689.3|687.8|689.3|688|689|687.8|48
1641311580000|2022-01-04 15:53:00|689|688|689|687.8|689.3|688|689|687.8|3
1641311590000|2022-01-04 15:53:10|689.3|688|689|687.8|689.3|688|689|687.8|30
1641311600000|2022-01-04 15:53:20|||||||||35
1641311610000|2022-01-04 15:53:30|689.3|688|689.3|687.8|689.3|688|689|687.8|32
1641311620000|2022-01-04 15:53:40|689|688|689.3|687.8|689.3|688|689|687.8|5
1641311630000|2022-01-04 15:53:50|689|688|689.3|688|689.3|688|689|687.8|7
1641311640000|2022-01-04 15:54:00||687.8||687.8||688||687.8|6
1641311650000|2022-01-04 15:54:10|689||689||689||689||0
1641311660000|2022-01-04 15:54:20|||||||||33
1641311670000|2022-01-04 15:54:30|689.3|688|689.3|688|689.3|688|689|687.8|5
1641311690000|2022-01-04 15:54:50|||||||||1
1641311700000|2022-01-04 15:55:00|||||||||7
1641311710000|2022-01-04 15:55:10|||||||||62
1641311720000|2022-01-04 15:55:20|689|687.8|689|687.8|689|687.8|689|687.8|148
1641311730000|2022-01-04 15:55:30|689.3|688|689.3|688|689.3|688|689.3|688|312
1641311740000|2022-01-04 15:55:40|689|687.8|689.3|688|689.3|688|689|687.8|47
1641311750000|2022-01-04 15:55:50||687.8||688||688||687.8|22
1641311760000|2022-01-04 15:56:00||687.8||688||688||687.8|5
1641311770000|2022-01-04 15:56:10|689|687.8|688.3|687|689|687.8|688.3|687|125
1641311780000|2022-01-04 15:56:20|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687|7
1641311790000|2022-01-04 15:56:30||687||687.3||687.3||687|23
1641311810000|2022-01-04 15:56:50|688.8|687.5|689|687.8|689|687.8|688.8|687.5|31
1641311820000|2022-01-04 15:57:00|688.8|687.5|689|687.8|689|687.8|688.8|687.5|4
1641311830000|2022-01-04 15:57:10|688.8|687.5|689|687.5|689|687.5|688.8|687.5|4
1641311840000|2022-01-04 15:57:20|688.8||688.8||688.8||688.8||0
1641311850000|2022-01-04 15:57:30|688.5|687.3|688.5|687.3|688.5|687.5|688.5|687.3|8
1641311860000|2022-01-04 15:57:40|688.8|687.5|688.8|687.3|688.8|687.5|688.8|687.3|4
1641311870000|2022-01-04 15:57:50|688.5|687.5|688.8|687.5|688.8|687.5|688.5|687.5|23
1641311880000|2022-01-04 15:58:00|688.5|687.3|688.5|687.3|688.8|687.3|688.5|687.3|4
1641311890000|2022-01-04 15:58:10|688.3|687|688.3|687|688.3|687|688.3|687|9
1641311900000|2022-01-04 15:58:20|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|73
1641311910000|2022-01-04 15:58:30|688.3|687|688.5|687.3|688.5|687.3|688.3|687|10
1641311920000|2022-01-04 15:58:40|688.8||688.5||688.8||688.5||8
1641311930000|2022-01-04 15:58:50|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.3|3
1641311940000|2022-01-04 15:59:00|||||||||4
1641311950000|2022-01-04 15:59:10|688.5|687.3|688.5|687|688.5|687.3|688.3|687|19
1641311960000|2022-01-04 15:59:20|688.3|687.3|688.3|687|688.5|687.3|688.3|687|4
1641311970000|2022-01-04 15:59:30|688.5|687.3|688.3|687|688.5|687.3|688.3|687|4
1641311980000|2022-01-04 15:59:40|||||||||5
1641311990000|2022-01-04 15:59:50|||||||||1
1641312000000|2022-01-04 16:00:00|688|686.8|688|686.8|688.3|687|688|686.8|13
1641312010000|2022-01-04 16:00:10|687.8|686.5|687.8|686.5|688|686.8|687.8|686.5|64
1641312020000|2022-01-04 16:00:20|687.5|686.3|687.5|686|687.5|686.3|687.5|686|32
1641312030000|2022-01-04 16:00:30|687.3|686.3|687.3|686|687.3|686.3|687.3|686|5
1641312040000|2022-01-04 16:00:40|687.5|686.3|687.3|686|687.5|686.3|687.3|686|14
1641312050000|2022-01-04 16:00:50|687.5||687.3||687.5||687.3||31
1641312060000|2022-01-04 16:01:00|687.5|685.8|687.8|686.5|687.8|686.5|687.5|685.8|11
1641312070000|2022-01-04 16:01:10|687.5|686.3|687.5|686|687.5|686.5|687.3|686|21
1641312080000|2022-01-04 16:01:20|687.3|685.8|687.3|685.8|687.3|685.8|687.3|685.8|4
1641312090000|2022-01-04 16:01:30|687|685.5|686.3|685|687|685.8|686.3|685|81
1641312100000|2022-01-04 16:01:40|686.5|685.3|686.8|685.3|686.8|685.3|686.3|685.3|22
1641312110000|2022-01-04 16:01:50|686.5|685.5|686.8|685.5|686.8|685.5|686.5|685.3|19
1641312120000|2022-01-04 16:02:00|687|685.8|686.8|685.5|687|685.8|686.8|685.5|208
1641312130000|2022-01-04 16:02:10|686.5|685.3|686.8|685.3|686.8|685.5|686.5|685.3|18
1641312140000|2022-01-04 16:02:20||685.5||685.5||685.5||685.5|3
1641312150000|2022-01-04 16:02:30||685.3||685.5||685.5||685.3|9
1641312160000|2022-01-04 16:02:40|686.5|685.3|686|684.8|686.5|685.3|686|684.8|6
1641312170000|2022-01-04 16:02:50|686.3|685|685.3|684|686.3|685|685.3|684|195
1641312180000|2022-01-04 16:03:00|685|683.8|684.8|683.5|685|683.8|684.5|683|94
1641312190000|2022-01-04 16:03:10|685|683.8|685|683.5|685|683.8|684.5|683.3|50
1641312200000|2022-01-04 16:03:20|684.8|683.3|684|682.8|685|683.3|684|682.5|24
1641312210000|2022-01-04 16:03:30|684.3|683|684.5|683|684.5|683.3|684|682.8|58
1641312220000|2022-01-04 16:03:40|684.3|683.3|684|682.8|684.5|683.3|684|682.8|23
1641312230000|2022-01-04 16:03:50|684.3|682.5|684.3|683|684.5|683|684|682.5|5
1641312240000|2022-01-04 16:04:00|684|682.8|684.3|682.8|684.5|683.3|684|682.8|64
1641312250000|2022-01-04 16:04:10|684.5|683|684.3|683|684.5|683.3|684.3|683|9
1641312260000|2022-01-04 16:04:20|684.5|683.3|684.3|683|684.5|683.3|684.3|683|9
1641312270000|2022-01-04 16:04:30|684|682.8|684.5|683.3|684.5|683.3|684|682.8|13
1641312280000|2022-01-04 16:04:40|684.8|683.5|684.8|683.5|685|683.5|684.8|683.3|11
1641312290000|2022-01-04 16:04:50||683.3||683.5||683.5||683.3|3
1641312300000|2022-01-04 16:05:00||683.3||683.5||683.5||683.3|105
1641312310000|2022-01-04 16:05:10|685|683.8|685.3|683.8|685.3|684|685|683.8|48
1641312320000|2022-01-04 16:05:20|685|684|685.8|684.5|685.8|684.5|685|683.8|1043
1641312330000|2022-01-04 16:05:30|686|684.3|686.3|684.8|686.3|685|686|684.3|79
1641312340000|2022-01-04 16:05:40|686.5|685|686|684.8|686.5|685.3|686|684.8|18
1641312350000|2022-01-04 16:05:50|686.3|684.5|686|684.8|686.3|684.8|685.8|684.5|8
1641312360000|2022-01-04 16:06:00|685.8|684.5|685.8|684.5|686|684.5|685.5|684.3|7
1641312370000|2022-01-04 16:06:10|686|684.3|686|684.5|686|684.8|685.8|684.3|7
1641312380000|2022-01-04 16:06:20|685.8|684.3|685.8|684.3|686|684.5|685.5|684.3|16
1641312390000|2022-01-04 16:06:30|685.5|684.5|685.8|684.5|685.8|684.5|685.5|684.3|65
1641312400000|2022-01-04 16:06:40|686|684.3|686|684.8|686|684.8|686|684.3|12
1641312410000|2022-01-04 16:06:50|685.8|684.5|685.8|684.5|685.8|684.8|685.8|684.5|7
1641312420000|2022-01-04 16:07:00|685.5|684.3|685.8|684.3|685.8|684.3|685.5|684.3|11
1641312430000|2022-01-04 16:07:10|685.5|684|685.8|684.5|685.8|684.5|685.5|684|8
1641312440000|2022-01-04 16:07:20|685.5|684.3|685.8|684.5|685.8|684.5|685.5|684.3|12
1641312450000|2022-01-04 16:07:30|685.5|684.3|685.8|684.5|685.8|684.5|685.5|684.3|4
1641312460000|2022-01-04 16:07:40|686||685.8||686||685.8||3
1641312470000|2022-01-04 16:07:50|686|684.8|686|684.8|686|684.8|685.8|684.8|16
1641312480000|2022-01-04 16:08:00|686.3|685|686.5|685.3|686.5|685.3|686.3|685|24
1641312490000|2022-01-04 16:08:10|686.8||686.8||686.8||686.5||12
1641312500000|2022-01-04 16:08:20|686.5|685|686.5|685.3|686.8|685.3|686.3|685|52
1641312510000|2022-01-04 16:08:30|686.3|685|686.3|685|686.3|685|686.3|685|6
1641312520000|2022-01-04 16:08:40|686.5|685.3|686.8|685.3|686.8|685.3|686.5|685.3|21
1641312530000|2022-01-04 16:08:50|687|685.5|686.5|685.3|687|685.5|686.5|685.3|6
1641312540000|2022-01-04 16:09:00|686.3|685|686.3|685|686.5|685.3|686.3|685|9
1641312550000|2022-01-04 16:09:10|686.5|685.3|686.8|685.3|686.8|685.5|686.5|685.3|18
1641312560000|2022-01-04 16:09:20|687|685.5|687|685.8|687|685.8|687|685.5|5
1641312570000|2022-01-04 16:09:30|686.8|685.5|686.8|685.5|686.8|685.5|686.8|685.5|35
1641312590000|2022-01-04 16:09:50|687||686.8||687||686.8||3
1641312600000|2022-01-04 16:10:00|686.5|685.3|686.8|685.5|687|685.5|686.5|685.3|22
1641312610000|2022-01-04 16:10:10|687|685.8|687|685.8|687.3|685.8|687|685.8|2
1641312620000|2022-01-04 16:10:20|687.3|686|687.5|686|687.5|686|687.3|686|7
1641312630000|2022-01-04 16:10:30|687.3|686.3|687.3|685.8|687.5|686.3|687.3|685.8|37
1641312640000|2022-01-04 16:10:40|687|686|687|685.8|687.3|686|687|685.8|30
1641312650000|2022-01-04 16:10:50|687.3|686|687|685.8|687.3|686|687|685.8|52
1641312660000|2022-01-04 16:11:00|686.8|685.5|686.8|685.5|686.8|685.5|686.5|685.3|43
1641312670000|2022-01-04 16:11:10|686.5|685.3|686.8|685.5|686.8|685.5|686.5|685.3|1
1641312680000|2022-01-04 16:11:20|687|685.8|687.3|686|687.3|686|687|685.8|4
1641312690000|2022-01-04 16:11:30|687.5|686.3|687.3|686|687.5|686.3|687.3|686|27
1641312700000|2022-01-04 16:11:40|||||||||1
1641312710000|2022-01-04 16:11:50|687.5||687.5||687.5||687.5||2
1641312720000|2022-01-04 16:12:00|687.3|685.8|687.3|686|687.3|686|687|685.8|9
1641312730000|2022-01-04 16:12:10|687.5|686.3|687.3|686|687.5|686.3|687.3|686|18
1641312740000|2022-01-04 16:12:20|687|685.8|686.8|685.5|687.3|686|686.8|685.5|471
1641312750000|2022-01-04 16:12:30|687||686.8||687||686.8||64
1641312760000|2022-01-04 16:12:40|687|685.8|687|685.8|687.3|686|687|685.8|21
1641312770000|2022-01-04 16:12:50|687.3|686|687|685.8|687.3|686|686.8|685.5|62
1641312780000|2022-01-04 16:13:00|686.8|685.5|686.8|685.5|686.8|685.5|686.8|685.3|17
1641312790000|2022-01-04 16:13:10|686.5|685.3|686.8|685.5|686.8|685.5|686.5|685.3|23
1641312800000|2022-01-04 16:13:20|686.5|685.3|687|685.8|687|685.8|686.5|685.3|45
1641312810000|2022-01-04 16:13:30|||||||||52
1641312820000|2022-01-04 16:13:40|687.3|686|687|685.8|687.3|686|687|685.8|59
1641312830000|2022-01-04 16:13:50|686.8|685.5|686.8|685.5|686.8|685.5|686.8|685.5|49
1641312840000|2022-01-04 16:14:00|687|685.8|687|685.8|687|685.8|687|685.5|8
1641312850000|2022-01-04 16:14:10|686.8|685.5|687|685.8|687|685.8|686.8|685.5|10
1641312860000|2022-01-04 16:14:20|686.8|685.5|686.8|685.5|686.8|685.5|686.8|685.5|5
1641312870000|2022-01-04 16:14:30|687|685.8|687.3|686|687.3|686|687|685.8|23
1641312880000|2022-01-04 16:14:40|687|685.8|687.3|686|687.3|686|687|685.8|12
1641312890000|2022-01-04 16:14:50|||||||||5
1641312900000|2022-01-04 16:15:00|687|685.8|687.3|686|687.3|686|687|685.8|9
1641312910000|2022-01-04 16:15:10|687.5|686.3|687.3|685.8|687.5|686.3|687.3|685.8|17
1641312920000|2022-01-04 16:15:20|687|686|687|685.8|687.3|686|687|685.8|15
1641312930000|2022-01-04 16:15:30|686.8|685.5|686.8|685.5|686.8|685.8|686.8|685.5|27
1641312940000|2022-01-04 16:15:40|686.5|685.3|686.5|685.3|686.5|685.3|686.5|685.3|22
1641312950000|2022-01-04 16:15:50|686.3|685|686.5|685.3|686.5|685.3|686.3|685|3
1641312960000|2022-01-04 16:16:00|686.3|685|686.5|685.3|686.8|685.5|686.3|685|63
1641312970000|2022-01-04 16:16:10||685||685.3||685.3||685|154
1641312980000|2022-01-04 16:16:20||685||685.3||685.3||685|4
1641312990000|2022-01-04 16:16:30|686.8|685.5|686.8|685.5|686.8|685.5|686.8|685.5|19
1641313000000|2022-01-04 16:16:40|||||||||21
1641313010000|2022-01-04 16:16:50|686.5|685.3|686.5|685.3|686.5|685.3|686.5|685.3|8
1641313020000|2022-01-04 16:17:00|||||||||4
1641313030000|2022-01-04 16:17:10|686.3|685|686.5|685.3|686.5|685.3|686.3|685|22
1641313040000|2022-01-04 16:17:20|686.3|685|686.3|685|686.3|685|686.3|685|0
1641313050000|2022-01-04 16:17:30|686|684.8|686.3|685|686.3|685|686|684.8|10
1641313060000|2022-01-04 16:17:40|686.5|685.3|686.5|685.3|686.5|685.3|686.5|685.3|6
1641313070000|2022-01-04 16:17:50|686.3|685|686.5|685|686.5|685.3|686.3|685|39
1641313080000|2022-01-04 16:18:00|686.3||686.3||686.3||686.3||20
1641313090000|2022-01-04 16:18:10|686|684.8|686.3|685|686.3|685|686|684.8|31
1641313100000|2022-01-04 16:18:20|||||||||2
1641313120000|2022-01-04 16:18:40|||||||||9
1641313130000|2022-01-04 16:18:50|686|684.8|686.3|685|686.3|685|686|684.8|60
1641313140000|2022-01-04 16:19:00|686|684.8|685.8|684.5|686|684.8|685.8|684.5|28
1641313150000|2022-01-04 16:19:10|686|684.8|686|684.8|686.3|685|685.8|684.8|11
1641313160000|2022-01-04 16:19:20|686.3|685|686.3|685|686.3|685|686.3|685|9
1641313170000|2022-01-04 16:19:30|686|684.8|686|684.8|686|684.8|686|684.8|7
1641313180000|2022-01-04 16:19:40|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|3
1641313190000|2022-01-04 16:19:50|||||||||30
1641313200000|2022-01-04 16:20:00|685.5|684.3|685.8|684.5|685.8|684.5|685.5|684.3|18
1641313210000|2022-01-04 16:20:10|686|684.8|686|684.8|686|684.8|685.8|684.5|7
1641313220000|2022-01-04 16:20:20|685.8|684.5|686|684.8|686|684.8|685.8|684.5|41
1641313230000|2022-01-04 16:20:30|685.8|684.5|685.5|684.3|685.8|684.5|685.5|684.3|14
1641313240000|2022-01-04 16:20:40|685.8|684.5|685|683.8|685.8|684.5|684.8|683.5|45
1641313250000|2022-01-04 16:20:50|684.8|683.5|684.8|683.5|685|683.8|684.8|683.5|16
1641313260000|2022-01-04 16:21:00|684.5|683.3|684.8|683.5|684.8|683.5|684.5|683.3|25
1641313270000|2022-01-04 16:21:10|684.5|683.3|684.8|683.3|684.8|683.5|684.5|683.3|73
1641313280000|2022-01-04 16:21:20|684.5|683.5|684.8|683.5|684.8|683.5|684.5|683.5|123
1641313290000|2022-01-04 16:21:30|685|683.8|685|683.8|685|683.8|685|683.8|20
1641313300000|2022-01-04 16:21:40|684.8|683.5|684.8|683.5|684.8|683.5|684.8|683.5|445
1641313310000|2022-01-04 16:21:50|684.5|683.3|684.5|683|684.5|683.3|684.3|683|52
1641313320000|2022-01-04 16:22:00|684.3|683.3|684.5|683.3|684.8|683.5|684.3|683|52
1641313340000|2022-01-04 16:22:20|684.8|683.5|684.5|683.3|684.8|683.5|684.5|683.3|14
1641313350000|2022-01-04 16:22:30|684.8|683.5|684.8|683.5|685|683.8|684.8|683.5|14
1641313360000|2022-01-04 16:22:40|685|683.8|685|683.8|685|683.8|685|683.8|5
1641313370000|2022-01-04 16:22:50|685.3|684|685.3|683.8|685.3|684|685|683.8|20
1641313380000|2022-01-04 16:23:00|685|683.5|684.8|683.5|685|683.5|684.5|683.3|15
1641313390000|2022-01-04 16:23:10|684.5|683.3|684.8|683.5|684.8|683.5|684.5|683.3|10
1641313400000|2022-01-04 16:23:20|684.5|683.3|684.5|683.3|684.8|683.3|684.5|683.3|37
1641313410000|2022-01-04 16:23:30|684.3|683|684.3|683|684.3|683|684.3|683|9
1641313420000|2022-01-04 16:23:40|684|682.8|684.3|683|684.3|683|684|682.8|19
1641313430000|2022-01-04 16:23:50|684|682.8|684|682.8|684|682.8|683.8|682.5|201
1641313440000|2022-01-04 16:24:00|684.3|683|684|682.8|684.3|683|684|682.8|80
1641313450000|2022-01-04 16:24:10|684.3|683|684.5|683.3|684.5|683.3|684|683|269
1641313460000|2022-01-04 16:24:20|684.3|683|684.5|683.3|684.8|683.5|684.3|683|114
1641313470000|2022-01-04 16:24:30|684.8|683.5|684.5|683.3|684.8|683.5|684.5|683.3|29
1641313480000|2022-01-04 16:24:40|684.8|683.5|684.5|683.3|684.8|683.5|684.5|683.3|21
1641313490000|2022-01-04 16:24:50|||||||||51
1641313500000|2022-01-04 16:25:00|684.3|683|684.3|683|684.3|683|684|682.8|81
1641313510000|2022-01-04 16:25:10|684|682.8|683.8|682.5|684|682.8|683.8|682.3|16
1641313520000|2022-01-04 16:25:20|684|682.3|683.5|682.3|684|682.3|683.5|682.3|60
1641313530000|2022-01-04 16:25:30|683.8|682.5|683.8|682.5|684|682.5|683.8|682.5|219
1641313540000|2022-01-04 16:25:40|684|682.8|684|682.8|684|682.8|684|682.8|0
1641313550000|2022-01-04 16:25:50|684.3|683|684.5|683.3|684.8|683.5|684.3|683|45
1641313560000|2022-01-04 16:26:00|684.8|683.5|684.5|683.3|684.8|683.5|684.5|683.3|16
1641313570000|2022-01-04 16:26:10|684.8||684.5||684.8||684.5||10
1641313580000|2022-01-04 16:26:20|684.3|683|684.5|683|684.5|683.3|684.3|683|39
1641313590000|2022-01-04 16:26:30|684.3|683.3|684.5|683.3|684.5|683.3|684.3|683|1171
1641313600000|2022-01-04 16:26:40|684.8|683.5|685|683.8|685|683.8|684.8|683.5|49
1641313610000|2022-01-04 16:26:50|685.3|684|685.3|684|685.3|684|685|683.8|49
1641313620000|2022-01-04 16:27:00|685|683.8|685|683.8|685|683.8|685|683.8|90
1641313630000|2022-01-04 16:27:10|685.3|684|685.5|684.3|685.5|684.3|685|684|14
1641313640000|2022-01-04 16:27:20|685.3|684|685|683.8|685.3|684|685|683.8|42
1641313650000|2022-01-04 16:27:30|685.3|684|685|683.8|685.3|684|685|683.8|27
1641313660000|2022-01-04 16:27:40|685.3|683.5|684.8|683.5|685.3|683.5|684.8|683.5|75
1641313670000|2022-01-04 16:27:50|685|683.8|684.8|683.5|685|683.8|684.8|683.5|62
1641313680000|2022-01-04 16:28:00|685|683.8|684.8|683.5|685|683.8|684.8|683.5|62
1641313690000|2022-01-04 16:28:10|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|27
1641313700000|2022-01-04 16:28:20|684.3|683|684|682.8|684.3|683|684|682.8|69
1641313710000|2022-01-04 16:28:30|||||||||10
1641313720000|2022-01-04 16:28:40|684.3|683|684.3|683|684.3|683|684|682.8|65
1641313730000|2022-01-04 16:28:50|684|682.8|684.3|682.8|684.5|683.3|684|682.8|515
1641313740000|2022-01-04 16:29:00|684.5|683|684.3|683|684.8|683.5|684.3|683|119
1641313750000|2022-01-04 16:29:10|684.5|683.3|684.5|683.3|684.5|683.3|684.5|683.3|199
1641313760000|2022-01-04 16:29:20|684.8|683.5|685|683.8|685|683.8|684.8|683.5|386
1641313770000|2022-01-04 16:29:30|684.8|683.5|684.8|683.5|685|683.8|684.8|683.5|141
1641313780000|2022-01-04 16:29:40|685|683.8|685.5|684.3|685.5|684.3|684.8|683.8|127
1641313790000|2022-01-04 16:29:50|685.3|684|685|683.8|685.3|684|685|683.5|315
1641313800000|2022-01-04 16:30:00|684.8|683.5|685.3|683.8|685.3|684|684.5|683.3|94
1641313810000|2022-01-04 16:30:10|685|683.5|685|683.8|685|683.8|685|683.5|38
1641313820000|2022-01-04 16:30:20|685.3|684|685.3|684|685.3|684|685|683.8|82
1641313830000|2022-01-04 16:30:30|685.5|684.3|685.3|684|685.5|684.3|685.3|684|58
1641313840000|2022-01-04 16:30:40|685|683.8|685.3|684|685.3|684|685|683.8|1219
1641313850000|2022-01-04 16:30:50|685|683.8|685|683.8|685|683.8|685|683.8|2
1641313860000|2022-01-04 16:31:00|684.8|683.5|684.8|683.5|685|683.8|684.8|683.5|31
1641313870000|2022-01-04 16:31:10|685|683.8|685|683.5|685|683.8|684.8|683.5|35
1641313880000|2022-01-04 16:31:20||683.8||683.8||683.8||683.8|62
1641313890000|2022-01-04 16:31:30|685.3|683.5|685|683.8|685.3|684|685|683.5|6
1641313900000|2022-01-04 16:31:40|685.3|684|685|683.8|685.3|684|685|683.8|42
1641313910000|2022-01-04 16:31:50|685.3|684|685.3|683.8|685.3|684|685|683.8|6
1641313920000|2022-01-04 16:32:00|685.5|684|685.5|684.3|685.5|684.3|685.3|684|17
1641313930000|2022-01-04 16:32:10|685.8||685.5||685.8||685.5||0
1641313940000|2022-01-04 16:32:20|685.8|684.5|685.5|684.3|685.8|684.5|685.5|684.3|0
1641313950000|2022-01-04 16:32:30|685.8|684.5|685.5|684.3|685.8|684.5|685.5|684.3|2
1641313960000|2022-01-04 16:32:40|685.3|684|685.3|684|685.5|684.3|685.3|684|5
1641313970000|2022-01-04 16:32:50|685.5|684.3|685.3|684|685.5|684.3|685.3|684|20
1641313980000|2022-01-04 16:33:00|685|683.8|685.5|684.3|685.5|684.3|685|683.8|27
1641313990000|2022-01-04 16:33:10|685.3|684|685.3|684|685.3|684.3|685.3|684|36
1641314000000|2022-01-04 16:33:20|685|683.8|685.5|684|685.5|684.3|685|683.8|100
1641314010000|2022-01-04 16:33:30|685.3|684.3|685.8|684.5|685.8|684.5|685.3|684.3|10
1641314020000|2022-01-04 16:33:40|686|684.8|686|684.8|686|684.8|685.8|684.5|16
1641314030000|2022-01-04 16:33:50|||||||||2
1641314040000|2022-01-04 16:34:00|686.3||686||686.3||686||25
1641314050000|2022-01-04 16:34:10|686.3|685|686|684.8|686.3|685|686|684.8|12
1641314060000|2022-01-04 16:34:20|686.3|685|686.3|685|686.3|685|686|684.8|10
1641314070000|2022-01-04 16:34:30|686|684.8|686.3|685|686.3|685|686|684.8|3
1641314080000|2022-01-04 16:34:40|686|684.8|686|684.8|686.3|685|686|684.8|7
1641314090000|2022-01-04 16:34:50|686.3|685|686.3|685|686.5|685.3|686.3|685|19
1641314100000|2022-01-04 16:35:00|686.5|685.3|686|684.8|686.5|685.3|686|684.8|27
1641314110000|2022-01-04 16:35:10|686.3|685|686|684.8|686.3|685|686|684.8|16
1641314120000|2022-01-04 16:35:20|686.3|685|686|684.8|686.3|685|686|684.8|7
1641314130000|2022-01-04 16:35:30|685.8|684.5|686|684.8|686|684.8|685.8|684.5|7
1641314140000|2022-01-04 16:35:40|686.3|685|686.3|684.8|686.3|685|686|684.8|8
1641314150000|2022-01-04 16:35:50|686|685|686.3|684.8|686.3|685|686|684.8|4
1641314160000|2022-01-04 16:36:00|686|684.5|685.8|684.5|686|684.8|685.8|684.5|21
1641314170000|2022-01-04 16:36:10|||||||||2
1641314180000|2022-01-04 16:36:20|685.5|684.3|685.8|684.5|685.8|684.5|685.5|684.3|20
1641314190000|2022-01-04 16:36:30|686|684.8|686|684.8|686|684.8|686|684.8|30
1641314200000|2022-01-04 16:36:40|||||||||9
1641314210000|2022-01-04 16:36:50|686.3|685|686|684.8|686.3|685|686|684.8|6
1641314220000|2022-01-04 16:37:00|685.8|684.5|685.8|684.5|685.8|684.5|685.8|684.5|3
1641314230000|2022-01-04 16:37:10|686|684.8|686|684.8|686|684.8|686|684.8|2
1641314240000|2022-01-04 16:37:20|||||||||24
1641314250000|2022-01-04 16:37:30|686.3|685|686.3|685|686.3|685|686|684.8|9
1641314260000|2022-01-04 16:37:40|686.8|685.5|687|685.5|687|685.5|686.8|685.5|60
1641314270000|2022-01-04 16:37:50|686.8|685.8|687|685.8|687|685.8|686.8|685.5|30
1641314280000|2022-01-04 16:38:00|687.3|686|687.3|686|687.5|686|687|685.8|42
1641314290000|2022-01-04 16:38:10|687|685.8|687.5|686|687.5|686|687|685.8|21
1641314300000|2022-01-04 16:38:20|687.8|686.3|687.8|686.3|687.8|686.5|687.5|686|5
1641314310000|2022-01-04 16:38:30|687.5|686.5|687.8|686.5|687.8|686.5|687.5|686.3|36
1641314320000|2022-01-04 16:38:40|687.5|686.3|687.3|686|687.8|686.3|687.3|686|7
1641314330000|2022-01-04 16:38:50|687.5|686.3|687.5|686.3|687.8|686.3|687.5|686.3|13
1641314340000|2022-01-04 16:39:00|687.8|686.5|687.8|686.3|687.8|686.5|687.5|686.3|28
1641314350000|2022-01-04 16:39:10|687.5|686.5|687.8|686.3|687.8|686.5|687.5|686.3|9
1641314360000|2022-01-04 16:39:20|687.5||687.8||687.8||687.5||2
1641314370000|2022-01-04 16:39:30|687.5|686.5|687.5|686.3|687.8|686.5|687.5|686.3|3
1641314380000|2022-01-04 16:39:40|687.3|686|687.3|686|687.5|686|687.3|686|7
1641314390000|2022-01-04 16:39:50|687.5||687.5||687.5||687.3||27
1641314400000|2022-01-04 16:40:00|687.3|686.3|687.5|686.3|687.5|686.3|687.3|686.3|0
1641314410000|2022-01-04 16:40:10|687.8|686.5|687.5|686.3|687.8|686.5|687.5|686.3|5
1641314420000|2022-01-04 16:40:20|687.3|686|687.3|686|687.3|686|687.3|685.8|20
1641314430000|2022-01-04 16:40:30|687|685.8|687.3|686|687.3|686|687|685.8|3
1641314440000|2022-01-04 16:40:40|687.5|686.3|687.5|686.3|687.5|686.3|687.3|686.3|0
1641314450000|2022-01-04 16:40:50|687.3|686|687.3|686|687.5|686|687.3|686|6
1641314460000|2022-01-04 16:41:00|687.5|686.3|687.5|686.3|687.8|686.3|687.5|686|12
1641314470000|2022-01-04 16:41:10|687.8|686.5|687.8|686.5|687.8|686.5|687.8|686.5|4
1641314490000|2022-01-04 16:41:30|688|686.8|687.8|686.5|688|686.8|687.8|686.5|9
1641314500000|2022-01-04 16:41:40|687.5|686.3|687.5|686.3|687.5|686.3|687.5|686.3|1
1641314510000|2022-01-04 16:41:50|687.8|686.5|687.8|686.3|687.8|686.5|687.8|686.3|1
1641314520000|2022-01-04 16:42:00|687.5|686.5|687.8|686.5|687.8|686.5|687.5|686.5|5
1641314530000|2022-01-04 16:42:10|687.5|686.3|687.5|686.3|687.5|686.3|687.5|686.3|4
1641314560000|2022-01-04 16:42:40|687.8|686.5|687.5|686.3|687.8|686.5|687.5|686.3|5
1641314570000|2022-01-04 16:42:50|687.8||687.5||687.8||687.5||0
1641314580000|2022-01-04 16:43:00|687.8|686.5|687.8|686.5|687.8|686.5|687.5|686.5|7
1641314590000|2022-01-04 16:43:10|687.5|686.3|687.5|686.3|687.5|686.3|687.5|686.3|4
1641314600000|2022-01-04 16:43:20|||||||||2
1641314610000|2022-01-04 16:43:30|687.8|686.5|687.8|686.5|687.8|686.5|687.8|686.5|2
1641314620000|2022-01-04 16:43:40|||||||||7
1641314630000|2022-01-04 16:43:50|688|686.8|688|686.8|688.3|687|687.8|686.8|27
1641314640000|2022-01-04 16:44:00|||||||||3
1641314650000|2022-01-04 16:44:10|688.3|687|688.3|687|688.3|687|688|687|3
1641314660000|2022-01-04 16:44:20|688|686.8|688.3|686.8|688.3|687|688|686.8|9
1641314670000|2022-01-04 16:44:30|688||688||688.3||688||1
1641314690000|2022-01-04 16:44:50|688.3|687|688|686.8|688.3|687|688|686.8|15
1641314700000|2022-01-04 16:45:00|||||||||1
1641314710000|2022-01-04 16:45:10|||||||||29
1641314740000|2022-01-04 16:45:40|687.8|686.5|687.8|686.5|687.8|686.5|687.8|686.5|2
1641314760000|2022-01-04 16:46:00|688|686.8|688|686.8|688|686.8|687.8|686.5|16
1641314770000|2022-01-04 16:46:10|687.8|686.5|687.8|686.5|687.8|686.5|687.8|686.5|0
1641314790000|2022-01-04 16:46:30|688|686.8|688|686.8|688|686.8|688|686.8|1
1641314820000|2022-01-04 16:47:00|687.8|686.5|688|686.8|688|686.8|687.8|686.5|4
1641314830000|2022-01-04 16:47:10|687.8|686.5|687.8|686.5|687.8|686.5|687.5|686.3|66
1641314840000|2022-01-04 16:47:20|687.5|686.3|687.5|686.3|687.5|686.3|687.5|686.3|8
1641314850000|2022-01-04 16:47:30|687.8||687.5||687.8||687.5||14
1641314860000|2022-01-04 16:47:40|687.8|686.5|687.8|686.5|687.8|686.5|687.8|686.5|0
1641314880000|2022-01-04 16:48:00|688|686.8|687.8|686.5|688|686.8|687.8|686.5|9
1641314890000|2022-01-04 16:48:10|688|686.8|688|686.8|688.3|686.8|688|686.8|7
1641314900000|2022-01-04 16:48:20|688.3|687|688.3|687|688.3|687|688.3|687|1
1641314910000|2022-01-04 16:48:30|688.5|687.3|688.3|687|688.5|687.3|688.3|687|14
1641314930000|2022-01-04 16:48:50|688.5||688.3||688.5||688.3||3
1641314940000|2022-01-04 16:49:00|688.5||688.3||688.5||688.3||2
1641314950000|2022-01-04 16:49:10|688|686.8|688.3|687|688.3|687|688|686.8|0
1641314960000|2022-01-04 16:49:20|||||||||3
1641314970000|2022-01-04 16:49:30|688.5|687.3|688.5|687|688.5|687.3|688.5|687|3
1641314980000|2022-01-04 16:49:40|688.3||688.3||688.5||688.3||6
1641314990000|2022-01-04 16:49:50|688|686.8|688|686.8|688.3|686.8|688|686.5|21
1641315000000|2022-01-04 16:50:00|688.3|687|688.3|687|688.3|687|688|686.8|17
1641315020000|2022-01-04 16:50:20|688.5|687.3|688.3|687|688.5|687.3|688.3|687|4
1641315030000|2022-01-04 16:50:30|688|686.8|688.3|686.8|688.3|687|688|686.8|8
1641315040000|2022-01-04 16:50:40||687||687||687||686.8|0
1641315050000|2022-01-04 16:50:50||686.8||687||687||686.8|0
1641315070000|2022-01-04 16:51:10|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687|14
1641315080000|2022-01-04 16:51:20|688.3|687|688.3|687|688.3|687|688.3|686.8|8
1641315090000|2022-01-04 16:51:30|||||||||6
1641315100000|2022-01-04 16:51:40|688|686.8|688.3|687|688.3|687|688|686.8|53
1641315110000|2022-01-04 16:51:50|688.5||688.5||688.5||688.3||2
1641315120000|2022-01-04 16:52:00|688.3||688.5||688.5||688.3||2
1641315130000|2022-01-04 16:52:10||687.3||687.3||687.3||687.3|4
1641315160000|2022-01-04 16:52:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.3|43
1641315170000|2022-01-04 16:52:50|688.5|687.3|688.5|687.3|688.5|687.5|688.5|687.3|15
1641315180000|2022-01-04 16:53:00|688.8|687|688.3|687|688.8|687|688.3|687|726
1641315190000|2022-01-04 16:53:10|688.5|687.3|688.3|687|688.5|687.3|688.3|687|54
1641315200000|2022-01-04 16:53:20|688.5||688.3||688.5||688.3||2
1641315210000|2022-01-04 16:53:30|688.5|686.8|688.3|687|688.5|687|688.3|686.8|6
1641315220000|2022-01-04 16:53:40||686.8||687||687||686.8|4
1641315230000|2022-01-04 16:53:50|688.5|687.3|688.5|687.3|688.5|687.3|688.3|687|11
1641315240000|2022-01-04 16:54:00|||||||||4
1641315250000|2022-01-04 16:54:10|688.8||688.8||688.8||688.8||8
1641315260000|2022-01-04 16:54:20||687.5||687.5||687.5||687.5|5
1641315270000|2022-01-04 16:54:30|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|320
1641315280000|2022-01-04 16:54:40|||||||||4
1641315300000|2022-01-04 16:55:00|688.3|687|688.3|687|688.5|687|688.3|687|2
1641315310000|2022-01-04 16:55:10|688.5|687.3|688.3|687|688.5|687.3|688.3|687|18
1641315320000|2022-01-04 16:55:20|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|5
1641315330000|2022-01-04 16:55:30|688.3|687|688.5|687|688.5|687.3|688.3|687|12
1641315340000|2022-01-04 16:55:40|688.8|687.3|688.8|687.5|688.8|687.5|688.8|687.3|9
1641315350000|2022-01-04 16:55:50|||||||||8
1641315360000|2022-01-04 16:56:00|||||||||6
1641315370000|2022-01-04 16:56:10|||||||||2
1641315380000|2022-01-04 16:56:20||687.3||687.5||687.5||687.3|203
1641315390000|2022-01-04 16:56:30|689|687.8|689|687.8|689|687.8|689|687.8|6
1641315410000|2022-01-04 16:56:50|688.8|687.5|689|687.5|689|687.8|688.8|687.5|6
1641315420000|2022-01-04 16:57:00|688.8||688.8||689||688.8||0
1641315450000|2022-01-04 16:57:30|689|687.8|688.8|687.5|689|687.8|688.8|687.5|14
1641315460000|2022-01-04 16:57:40|689|687.8|688.8|687.5|689|687.8|688.8|687.5|10
1641315470000|2022-01-04 16:57:50|689||689||689||688.8||3
1641315480000|2022-01-04 16:58:00||687.8||687.8||687.8||687.8|0
1641315490000|2022-01-04 16:58:10|||||||||5
1641315500000|2022-01-04 16:58:20|689.3|687.5|688.8|687.5|689.3|688|688.8|687.5|15
1641315510000|2022-01-04 16:58:30|689|687.8|689|687.8|689|687.8|688.8|687.5|351
1641315520000|2022-01-04 16:58:40|689.3||689.3||689.3||689||6
1641315530000|2022-01-04 16:58:50|689|688|689|687.8|689|688|689|687.8|0
1641315540000|2022-01-04 16:59:00|689.3||689||689.3||689||0
1641315550000|2022-01-04 16:59:10|689.3|688|689.3|688|689.3|688|689|687.8|23
1641315570000|2022-01-04 16:59:30|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|2
1641315580000|2022-01-04 16:59:40|689.3|688|689|687.8|689.5|688.3|689|687.8|39
1641315590000|2022-01-04 16:59:50|688.8|687.5|689|687.8|689|687.8|688.8|687.5|9
1641315600000|2022-01-04 17:00:00|689.3||689.3||689.3||689||5
1641315610000|2022-01-04 17:00:10|689|688|689.3|688|689.3|688|689|688|1
1641315620000|2022-01-04 17:00:20|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688|3
1641315630000|2022-01-04 17:00:30|||||||||34
1641315640000|2022-01-04 17:00:40|||||||||59
1641315650000|2022-01-04 17:00:50|689.8|688.5|689.5|688.3|689.8|688.5|689.5|688.3|255
1641315660000|2022-01-04 17:01:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|8
1641315680000|2022-01-04 17:01:20|689.5|688.3|689.8|688.3|689.8|688.3|689.5|688.3|6
1641315690000|2022-01-04 17:01:30|689.5|688.5|689.5|688.3|689.5|688.5|689.5|688.3|5
1641315700000|2022-01-04 17:01:40|||||||||1
1641315710000|2022-01-04 17:01:50|689.3|688|689.5|688|689.5|688.3|689.3|688|17
1641315720000|2022-01-04 17:02:00|689.3|688.3|689.3|688|689.3|688.3|689.3|688|60
1641315730000|2022-01-04 17:02:10|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|9
1641315740000|2022-01-04 17:02:20|689.8|688.5|690|688.8|690|688.8|689.8|688.5|9
1641315750000|2022-01-04 17:02:30|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|5
1641315760000|2022-01-04 17:02:40|690|688.8|690|688.8|690|688.8|690|688.8|4
1641315770000|2022-01-04 17:02:50|690.3|689|690|688.8|690.3|689|690|688.8|9
1641315780000|2022-01-04 17:03:00|||||||||8
1641315790000|2022-01-04 17:03:10|||||||||18
1641315800000|2022-01-04 17:03:20|||||||||9
1641315820000|2022-01-04 17:03:40|690.3||690||690.3||690||7
1641315840000|2022-01-04 17:04:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|5
1641315850000|2022-01-04 17:04:10|||||||||1
1641315860000|2022-01-04 17:04:20||688.3||688.5||688.5||688.3|11
1641315870000|2022-01-04 17:04:30|||||||||1
1641315880000|2022-01-04 17:04:40||688.3||688.5||688.5||688.3|1
1641315890000|2022-01-04 17:04:50|||||||||1
1641315900000|2022-01-04 17:05:00||688.3||688.3||688.3||688.3|7
1641315910000|2022-01-04 17:05:10|689.5|688.5|689.3|688|689.8|688.5|689.3|688|64
1641315920000|2022-01-04 17:05:20|689.5|688.3|689.5|688.3|689.5|688.3|689.3|688.3|1
1641315930000|2022-01-04 17:05:30||688||688||688.3||688|1
1641315940000|2022-01-04 17:05:40|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688|7
1641315950000|2022-01-04 17:05:50||688||688||688.3||688|0
1641315960000|2022-01-04 17:06:00|689.3||689.3||689.3||689.3||1
1641315970000|2022-01-04 17:06:10|689|687.8|689|687.8|689|687.8|689|687.8|13
1641315980000|2022-01-04 17:06:20|688.8|687.5|688.8|687.5|689|687.8|688.8|687.5|4
1641315990000|2022-01-04 17:06:30|689||688.8||689||688.8||2
1641316000000|2022-01-04 17:06:40|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|5
1641316010000|2022-01-04 17:06:50|||||||||7
1641316040000|2022-01-04 17:07:20|689|687.8|689|687.8|689|687.8|689|687.8|1
1641316070000|2022-01-04 17:07:50|688.8|687.5|689|687.5|689|687.8|688.8|687.5|9
1641316080000|2022-01-04 17:08:00||687.8||687.8||687.8||687.5|4
1641316110000|2022-01-04 17:08:30|688.8|687.5|689|687.8|689|687.8|688.8|687.5|6
1641316120000|2022-01-04 17:08:40|689.3|688|689.3|687.8|689.3|688|689.3|687.8|59
1641316130000|2022-01-04 17:08:50||688||688||688||688|8
1641316140000|2022-01-04 17:09:00|689.5|688.3|689.3|688|689.5|688.3|689.3|688|9
1641316150000|2022-01-04 17:09:10|689|687.8|689|687.8|689|687.8|689|687.8|25
1641316160000|2022-01-04 17:09:20|689.3|688|689|687.8|689.3|688|689|687.8|28
1641316170000|2022-01-04 17:09:30|689.3|688|689|687.8|689.3|688|689|687.8|16
1641316180000|2022-01-04 17:09:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|1
1641316190000|2022-01-04 17:09:50|689|687.8|689.3|687.8|689.3|688|689|687.8|1500
1641316200000|2022-01-04 17:10:00||688||688||688||688|81
1641316210000|2022-01-04 17:10:10|||||||||25
1641316220000|2022-01-04 17:10:20|689|687.8|689|687.8|689|687.8|689|687.8|44
1641316240000|2022-01-04 17:10:40|||||||||2
1641316250000|2022-01-04 17:10:50|||||||||21
1641316280000|2022-01-04 17:11:20|689.3|688|689.3|688|689.3|688|689.3|688|3
1641316290000|2022-01-04 17:11:30|689.5||689.3||689.5||689.3||1
1641316300000|2022-01-04 17:11:40|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|0
1641316310000|2022-01-04 17:11:50||688||688.3||688.3||688|5
1641316320000|2022-01-04 17:12:00|689.3|688|689.5|688.3|689.5|688.3|689.3|688|5
1641316330000|2022-01-04 17:12:10||688||688.3||688.3||688|0
1641316340000|2022-01-04 17:12:20|||||||||4
1641316350000|2022-01-04 17:12:30|||||||||5
1641316360000|2022-01-04 17:12:40|||||||||8
1641316370000|2022-01-04 17:12:50|||||||||22
1641316380000|2022-01-04 17:13:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|8
1641316390000|2022-01-04 17:13:10|689.5|688.3|689.3|688|689.5|688.3|689.3|688|30
1641316460000|2022-01-04 17:14:20|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|12
1641316480000|2022-01-04 17:14:40|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|2
1641316500000|2022-01-04 17:15:00|690|688.8|689.8|688.5|690|688.8|689.8|688.5|8
1641316510000|2022-01-04 17:15:10|690||689.8||690||689.8||0
1641316520000|2022-01-04 17:15:20|690|688.8|690|688.8|690|688.8|689.8|688.5|0
1641316530000|2022-01-04 17:15:30|||||||||3
1641316560000|2022-01-04 17:16:00|690.3||690.3||690.3||690.3||2
1641316570000|2022-01-04 17:16:10||689||689||689||689|5
1641316580000|2022-01-04 17:16:20|690.5||690.3||690.5||690.3||11
1641316590000|2022-01-04 17:16:30|||||||||1
1641316610000|2022-01-04 17:16:50|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|7
1641316620000|2022-01-04 17:17:00|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|95
1641316630000|2022-01-04 17:17:10|||||||||2
1641316640000|2022-01-04 17:17:20|||||||||36
1641316650000|2022-01-04 17:17:30|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|39
1641316670000|2022-01-04 17:17:50|690.8|689.5|690.8|689.3|690.8|689.5|690.8|689.3|12
1641316680000|2022-01-04 17:18:00|690.5||690.5||690.5||690.5||0
1641316690000|2022-01-04 17:18:10|690.3|689|690.3|689|690.3|689|690.3|689|5
1641316720000|2022-01-04 17:18:40|690.5|689.3|690.5|689|690.5|689.3|690.5|689|0
1641316730000|2022-01-04 17:18:50|690.3|689.3|690.5|689|690.5|689.3|690.3|689|0
1641316740000|2022-01-04 17:19:00|690.3|689.3|690.3|689|690.5|689.3|690.3|689|6
1641316750000|2022-01-04 17:19:10|690.5|689.3|690.5|689.3|690.5|689.3|690.3|689|23
1641316760000|2022-01-04 17:19:20|||||||||2
1641316770000|2022-01-04 17:19:30|690.3|689|690.5|689.3|690.5|689.3|690.3|689|2
1641316780000|2022-01-04 17:19:40|690.3|689|690.3|689|690.3|689|690.3|689|0
1641316790000|2022-01-04 17:19:50|690|688.8|690.3|689|690.3|689|690|688.8|27
1641316800000|2022-01-04 17:20:00|690|688.8|690.3|688.8|690.3|688.8|690|688.8|4
1641316810000|2022-01-04 17:20:10||689||689||689||688.8|0
1641316830000|2022-01-04 17:20:30|690.5|689.3|690.5|689|690.5|689.3|690.5|689|26
1641316840000|2022-01-04 17:20:40|690.3|689.3|690.5|689.3|690.5|689.3|690.3|689|3
1641316850000|2022-01-04 17:20:50||689||689||689||689|4
1641316860000|2022-01-04 17:21:00|690.3||690.3||690.3||690.3||0
1641316870000|2022-01-04 17:21:10|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689|2
1641316880000|2022-01-04 17:21:20||689||689||689||689|2
1641316890000|2022-01-04 17:21:30|690.3||690.3||690.3||690.3||0
1641316910000|2022-01-04 17:21:50|690|688.8|690|688.8|690|689|690|688.8|4
1641316920000|2022-01-04 17:22:00|690.3||690.3||690.3||690.3||1
1641316930000|2022-01-04 17:22:10|690|689|690.3|688.8|690.3|689|690|688.8|4
1641316940000|2022-01-04 17:22:20||689||689||689||689|0
1641316980000|2022-01-04 17:23:00|690|688.8|690|688.8|690|688.8|690|688.8|16
1641316990000|2022-01-04 17:23:10|689.8|688.5|690|688.8|690|688.8|689.8|688.5|7
1641317030000|2022-01-04 17:23:50|||||||||117
1641317040000|2022-01-04 17:24:00|||||||||1
1641317050000|2022-01-04 17:24:10|||||||||8
1641317070000|2022-01-04 17:24:30|||||||||10
1641317080000|2022-01-04 17:24:40|||||||||3
1641317090000|2022-01-04 17:24:50|690.3|689|690|688.8|690.3|689|690|688.8|29
1641317100000|2022-01-04 17:25:00|690.3||690.3||690.3||690.3||4
1641317110000|2022-01-04 17:25:10||689||689||689||689|4
1641317120000|2022-01-04 17:25:20|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689|8
1641317140000|2022-01-04 17:25:40|690.3|689|690.3|689|690.3|689|690.3|689|21
1641317150000|2022-01-04 17:25:50|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689|6
1641317160000|2022-01-04 17:26:00||689||689||689||689|0
1641317170000|2022-01-04 17:26:10|690.3|689.3|690.5|689|690.5|689.3|690.3|689|2
1641317180000|2022-01-04 17:26:20|690.3||690.3||690.3||690.3||0
1641317190000|2022-01-04 17:26:30|690.5|689.3|690.5|689|690.5|689.3|690.5|689|8
1641317200000|2022-01-04 17:26:40|690.3|689.3|690.5|689.3|690.5|689.3|690.3|689|16
1641317210000|2022-01-04 17:26:50||689||689||689||689|0
1641317220000|2022-01-04 17:27:00|690.3|689.3|690.5|689|690.5|689.3|690.3|689|16
1641317230000|2022-01-04 17:27:10||689.3||689.3||689.3||689.3|0
1641317240000|2022-01-04 17:27:20|||||||||20
1641317260000|2022-01-04 17:27:40|||||||||3
1641317270000|2022-01-04 17:27:50|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|28
1641317290000|2022-01-04 17:28:10||689.3||689.5||689.5||689.3|12
1641317300000|2022-01-04 17:28:20|690.5|689.3|690.5|689.3|690.5|689.3|690.3|689|21
1641317310000|2022-01-04 17:28:30|||||||||2
1641317320000|2022-01-04 17:28:40|||||||||1
1641317340000|2022-01-04 17:29:00|690.3|689|690.3|689|690.5|689|690.3|689|19
1641317350000|2022-01-04 17:29:10|690.5|689.3|690.5|689|690.5|689.3|690.5|689|18
1641317360000|2022-01-04 17:29:20|690.3||690.5||690.5||690.3||0
1641317370000|2022-01-04 17:29:30|690.3||690.5||690.5||690.3||0
1641317380000|2022-01-04 17:29:40||689.3||689.3||689.3||689.3|28
1641317390000|2022-01-04 17:29:50|690.8|689.5|690.8|689.3|690.8|689.5|690.8|689.3|11
1641317400000|2022-01-04 17:30:00|690.5||690.5||690.8||690.5||5
1641317410000|2022-01-04 17:30:10|||||||||27
1641317430000|2022-01-04 17:30:30|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|43
1641317440000|2022-01-04 17:30:40|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|8
1641317450000|2022-01-04 17:30:50|690.3|689|690.3|689|690.3|689|690.3|689|16
1641317460000|2022-01-04 17:31:00|690.5|689.3|690.5|689|690.5|689.3|690.3|689|19
1641317470000|2022-01-04 17:31:10||689.3||689.3||689.3||689|1
1641317480000|2022-01-04 17:31:20|690.3|689|690.3|689|690.3|689|690|688.8|16
1641317510000|2022-01-04 17:31:50|||||||||18
1641317540000|2022-01-04 17:32:20|690|688.8|690|688.8|690|689|690|688.8|43
1641317550000|2022-01-04 17:32:30|||||||||4
1641317560000|2022-01-04 17:32:40|690.3|689|690.3|689|690.3|689|690.3|689|15
1641317580000|2022-01-04 17:33:00|690|688.8|690.3|688.8|690.3|688.8|690|688.8|5
1641317590000|2022-01-04 17:33:10|690|689|690.3|689|690.3|689|690|689|5
1641317600000|2022-01-04 17:33:20|690.5|689.3|690.3|689|690.5|689.3|690.3|689|41
1641317610000|2022-01-04 17:33:30|690.5|689.3|690.5|689|690.5|689.3|690.3|689|60
1641317620000|2022-01-04 17:33:40||689.3||689.3||689.3||689|5
1641317630000|2022-01-04 17:33:50|690.8|689.5|690.5|689.3|690.8|689.5|690.5|689.3|205
1641317640000|2022-01-04 17:34:00|690.8|689.5|690.5|689.3|690.8|689.5|690.5|689.3|15
1641317650000|2022-01-04 17:34:10|690.8||690.5||690.8||690.5||0
1641317660000|2022-01-04 17:34:20||689||689||689||689|8
1641317670000|2022-01-04 17:34:30|690.3||690.3||690.3||690.3||3
1641317680000|2022-01-04 17:34:40|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|0
1641317690000|2022-01-04 17:34:50|||||||||9
1641317720000|2022-01-04 17:35:20|690.8|689.5|690.5|689.3|690.8|689.5|690.5|689.3|12
1641317740000|2022-01-04 17:35:40|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|8
1641317750000|2022-01-04 17:35:50|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|0
1641317760000|2022-01-04 17:36:00|690.8||690.5||690.8||690.5||3
1641317770000|2022-01-04 17:36:10|690.3|689|690.5|689.3|690.5|689.3|690.3|689|8
1641317780000|2022-01-04 17:36:20||689||689.3||689.3||689|0
1641317790000|2022-01-04 17:36:30|690.3|689|690.3|689|690.3|689|690.3|689|1
1641317800000|2022-01-04 17:36:40|690|688.8|690.3|689|690.3|689|690|688.8|10
1641317820000|2022-01-04 17:37:00|690|688.8|690|688.8|690|688.8|690|688.8|5
1641317830000|2022-01-04 17:37:10|||||||||10
1641317840000|2022-01-04 17:37:20|||||||||1
1641317850000|2022-01-04 17:37:30|690.3|689|690.3|689|690.3|689|690.3|689|4
1641317870000|2022-01-04 17:37:50|690|688.8|690|688.8|690|688.8|690|688.8|0
1641317890000|2022-01-04 17:38:10|||||||||3
1641317900000|2022-01-04 17:38:20|689.8|688.5|690|688.8|690|688.8|689.8|688.5|21
1641317920000|2022-01-04 17:38:40|689.8|688.5|690|688.8|690|688.8|689.8|688.5|5
1641317930000|2022-01-04 17:38:50||688.5||688.5||688.8||688.5|3
1641317940000|2022-01-04 17:39:00||688.8||688.8||688.8||688.8|4
1641317980000|2022-01-04 17:39:40|689.8|688.5|690.3|689|690.3|689|689.8|688.5|20
1641317990000|2022-01-04 17:39:50|690.5||690.5||690.5||690.5||3
1641318000000|2022-01-04 17:40:00|690.3|689.3|690.3|689|690.3|689.3|690.3|689|1
1641318010000|2022-01-04 17:40:10|690.5||690.5||690.5||690.5||0
1641318020000|2022-01-04 17:40:20|690.3|689.3|690.5|689.3|690.5|689.3|690.3|689.3|2
1641318030000|2022-01-04 17:40:30|690.3|689|690.5|689|690.5|689|690.3|689|6
1641318050000|2022-01-04 17:40:50|690.3||690.3||690.3||690.3||1
1641318070000|2022-01-04 17:41:10|690|688.8|690|688.8|690|688.8|690|688.8|1
1641318080000|2022-01-04 17:41:20|||||||||5
1641318090000|2022-01-04 17:41:30|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|15
1641318100000|2022-01-04 17:41:40|||||||||2
1641318120000|2022-01-04 17:42:00|690|688.8|690|688.8|690|688.8|690|688.5|6
1641318130000|2022-01-04 17:42:10|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|2
1641318150000|2022-01-04 17:42:30|690|688.8|690|688.8|690|688.8|690|688.8|4
1641318170000|2022-01-04 17:42:50|||||||||2
1641318190000|2022-01-04 17:43:10|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|16
1641318210000|2022-01-04 17:43:30|||||||||24
1641318220000|2022-01-04 17:43:40|||||||||13
1641318240000|2022-01-04 17:44:00|690|688.8|690|688.8|690|688.8|689.8|688.8|22
1641318250000|2022-01-04 17:44:10|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|8
1641318270000|2022-01-04 17:44:30|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|37
1641318280000|2022-01-04 17:44:40|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|1246
1641318290000|2022-01-04 17:44:50|690|688.8|690|688.8|690|688.8|690|688.8|38
1641318300000|2022-01-04 17:45:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|12
1641318310000|2022-01-04 17:45:10|||||||||2
1641318360000|2022-01-04 17:46:00|||||||||100
1641318370000|2022-01-04 17:46:10|690|688.8|690|688.5|690|688.8|690|688.5|17
1641318380000|2022-01-04 17:46:20||688.8||688.5||688.8||688.5|0
1641318390000|2022-01-04 17:46:30||688.8||688.8||688.8||688.5|0
1641318400000|2022-01-04 17:46:40|689.8|688.5|690|688.8|690|688.8|689.8|688.5|13
1641318410000|2022-01-04 17:46:50|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|1
1641318420000|2022-01-04 17:47:00|690|688.8|689.8|688.5|690|688.8|689.8|688.5|4
1641318430000|2022-01-04 17:47:10|690|688.8|690|688.8|690|688.8|690|688.5|25
1641318450000|2022-01-04 17:47:30|690.3||690||690.3||690||2
1641318470000|2022-01-04 17:47:50|||||||||1
1641318500000|2022-01-04 17:48:20|689.8|688.5|689.8|688.5|690|688.5|689.8|688.5|19
1641318510000|2022-01-04 17:48:30|689.5|688.3|689.8|688.3|689.8|688.5|689.5|688.3|15
1641318520000|2022-01-04 17:48:40|689.5||689.5||689.8||689.5||10
1641318530000|2022-01-04 17:48:50|689.8||689.5||689.8||689.5||8
1641318540000|2022-01-04 17:49:00|||||||||7
1641318570000|2022-01-04 17:49:30|689.8||689.5||689.8||689.5||1
1641318580000|2022-01-04 17:49:40|689.8|688.5|689.8|688.5|689.8|688.5|689.5|688.5|0
1641318600000|2022-01-04 17:50:00|||||||||13
1641318630000|2022-01-04 17:50:30|||||||||3
1641318730000|2022-01-04 17:52:10|||||||||8
1641318740000|2022-01-04 17:52:20|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|37
1641318750000|2022-01-04 17:52:30||688.3||688.5||688.5||688.3|0
1641318760000|2022-01-04 17:52:40||688.3||688.5||688.5||688.3|0
1641318770000|2022-01-04 17:52:50|689.5|688.3|689.5|688.3|689.8|688.5|689.5|688.3|61
1641318780000|2022-01-04 17:53:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.3|3
1641318790000|2022-01-04 17:53:10|690|688.3|690|688.8|690|688.8|690|688.3|1
1641318810000|2022-01-04 17:53:30|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|11
1641318840000|2022-01-04 17:54:00|||||||||9
1641318850000|2022-01-04 17:54:10|690|688.8|690.3|688.8|690.3|688.8|690|688.8|10
1641318860000|2022-01-04 17:54:20|690||690||690||690||1
1641318880000|2022-01-04 17:54:40|690.3|689|690.3|688.8|690.3|689|690.3|688.8|5
1641318890000|2022-01-04 17:54:50||689||688.8||689||688.8|0
1641318900000|2022-01-04 17:55:00||689||689||689||688.8|0
1641318930000|2022-01-04 17:55:30|||||||||29
1641318940000|2022-01-04 17:55:40|||||||||3
1641318950000|2022-01-04 17:55:50|||||||||60
1641318980000|2022-01-04 17:56:20||688.8||688.8||688.8||688.8|258
1641318990000|2022-01-04 17:56:30|690||690||690||690||0
1641319000000|2022-01-04 17:56:40|689.8|688.5|690|688.5|690|688.5|689.8|688.5|6
1641319010000|2022-01-04 17:56:50||688.8||688.8||688.8||688.8|2
1641319020000|2022-01-04 17:57:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|3
1641319040000|2022-01-04 17:57:20||688.3||688.3||688.3||688.3|14
1641319050000|2022-01-04 17:57:30|689.5|688.5|689.8|688.5|689.8|688.5|689.5|688.5|4
1641319060000|2022-01-04 17:57:40||688.3||688.5||688.5||688.3|74
1641319090000|2022-01-04 17:58:10|690|688.8|690|688.8|690|688.8|690|688.8|0
1641319100000|2022-01-04 17:58:20||688.5||688.5||688.8||688.5|10
1641319110000|2022-01-04 17:58:30|689.8||690||690||689.8||3
1641319120000|2022-01-04 17:58:40||688.8||688.5||688.8||688.5|19
1641319130000|2022-01-04 17:58:50||688.8||688.8||688.8||688.8|0
1641319150000|2022-01-04 17:59:10||688.5||688.5||688.5||688.5|5
1641319160000|2022-01-04 17:59:20|689.8||690||690||689.8||0
1641319170000|2022-01-04 17:59:30||688.8||688.8||688.8||688.8|0
1641319220000|2022-01-04 18:00:20|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|5
1641319240000|2022-01-04 18:00:40|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|43
1641319250000|2022-01-04 18:00:50||688||688.3||688.3||688|19
1641319260000|2022-01-04 18:01:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|15
1641319270000|2022-01-04 18:01:10|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688|20
1641319290000|2022-01-04 18:01:30|||||||||2
1641319300000|2022-01-04 18:01:40|689.8|688.5|689.3|688|689.8|688.5|689.3|688|51
1641319350000|2022-01-04 18:02:30|689|687.8|689|687.8|689|687.8|689|687.8|42
1641319360000|2022-01-04 18:02:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|16
1641319370000|2022-01-04 18:02:50|||||||||1
1641319380000|2022-01-04 18:03:00|688.5|687.3|688.5|687|688.8|687.5|688.3|687|34
1641319390000|2022-01-04 18:03:10||687.3||687.3||687.3||687.3|25
1641319430000|2022-01-04 18:03:50||687||687.3||687.3||687|21
1641319440000|2022-01-04 18:04:00||687||687||687||687|0
1641319450000|2022-01-04 18:04:10||687.3||687||687.3||687|0
1641319460000|2022-01-04 18:04:20|688.3|687.3|688.5|687.3|688.5|687.3|688.3|687.3|3
1641319470000|2022-01-04 18:04:30||687||687||687.3||687|1
1641319480000|2022-01-04 18:04:40||687.3||687.3||687.3||687.3|5
1641319490000|2022-01-04 18:04:50||687||687||687||687|0
1641319500000|2022-01-04 18:05:00|688.8|687.3|688.5|687.3|688.8|687.3|688.5|687.3|18
1641319510000|2022-01-04 18:05:10|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|3
1641319540000|2022-01-04 18:05:40|||||||||1
1641319550000|2022-01-04 18:05:50|689||688.8||689||688.8||3
1641319560000|2022-01-04 18:06:00|689|687.8|689|687.8|689|687.8|689|687.8|12
1641319570000|2022-01-04 18:06:10|||||||||3
1641319590000|2022-01-04 18:06:30||687.5||687.8||687.8||687.5|10
1641319610000|2022-01-04 18:06:50|689.3|688|689.3|688|689.3|688|689.3|688|8
1641319650000|2022-01-04 18:07:30|689.5||689.3||689.5||689.3||13
1641319660000|2022-01-04 18:07:40||687.8||688||688||687.8|76
1641319670000|2022-01-04 18:07:50||687.8||688||688||687.8|1
1641319680000|2022-01-04 18:08:00||687.8||688||688||687.8|1
1641319700000|2022-01-04 18:08:20|689.5|687.8|689.3|688|689.5|688|689.3|687.8|3
1641319720000|2022-01-04 18:08:40|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|20
1641319730000|2022-01-04 18:08:50|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|3
1641319740000|2022-01-04 18:09:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641319750000|2022-01-04 18:09:10|690||690||690||690||0
1641319760000|2022-01-04 18:09:20|689.8||689.8||689.8||689.8||0
1641319770000|2022-01-04 18:09:30|690||690||690||690||2
1641319780000|2022-01-04 18:09:40|689.8||689.8||689.8||689.8||0
1641319790000|2022-01-04 18:09:50|690|688.8|690|688.8|690|688.8|690|688.8|0
1641319800000|2022-01-04 18:10:00|689.8|688.5|690|688.8|690|688.8|689.8|688.5|1
1641319810000|2022-01-04 18:10:10|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641319840000|2022-01-04 18:10:40|689.5|688.3|689.8|688.3|689.8|688.3|689.5|688.3|3
1641319850000|2022-01-04 18:10:50|689.5||689.5||689.5||689.5||0
1641319860000|2022-01-04 18:11:00|689.3|688|689.3|688|689.3|688.3|689.3|688|0
1641319870000|2022-01-04 18:11:10|689.5||689.5||689.5||689.5||0
1641319880000|2022-01-04 18:11:20|689.3||689.3||689.3||689.3||3
1641319900000|2022-01-04 18:11:40|689.5|688.3|689.3|687.8|689.5|688.3|689.3|687.8|1
1641319910000|2022-01-04 18:11:50||688||688||688||688|0
1641319950000|2022-01-04 18:12:30|689.5|687.8|689.3|687.8|689.5|687.8|689.3|687.8|7
1641319960000|2022-01-04 18:12:40|689|688|689|687.8|689.3|688|689|687.8|3
1641319980000|2022-01-04 18:13:00|689.3|688|689|687.8|689.3|688|689|687.8|4
1641319990000|2022-01-04 18:13:10|689.3||689||689.3||689||2
1641320000000|2022-01-04 18:13:20|||||||||1
1641320010000|2022-01-04 18:13:30|||||||||4
1641320020000|2022-01-04 18:13:40||687.5||687.8||687.8||687.5|5
1641320030000|2022-01-04 18:13:50|||||||||3
1641320060000|2022-01-04 18:14:20|689.3|688|689.3|688|689.5|688.3|689.3|688|14
1641320070000|2022-01-04 18:14:30|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688|9
1641320080000|2022-01-04 18:14:40|689.3|688|689.3|688|689.5|688.3|689.3|688|0
1641320090000|2022-01-04 18:14:50|689.5||689.5||689.5||689.5||0
1641320100000|2022-01-04 18:15:00||688.3||688.3||688.3||688|0
1641320120000|2022-01-04 18:15:20||688||688.3||688.3||688|4
1641320140000|2022-01-04 18:15:40|689.8||689.5||689.8||689.5||1
1641320150000|2022-01-04 18:15:50|||||||||2
1641320170000|2022-01-04 18:16:10|689.3|688|689.3|688|689.3|688.3|689.3|688|12
1641320200000|2022-01-04 18:16:40|||||||||4
1641320210000|2022-01-04 18:16:50|689.5||689.5||689.5||689.3||4
1641320220000|2022-01-04 18:17:00|689.8|688.3|689.5|688.3|689.8|688.3|689.5|688.3|0
1641320230000|2022-01-04 18:17:10|689.8||689.5||689.8||689.5||5
1641320240000|2022-01-04 18:17:20|689.8||689.5||689.8||689.5||0
1641320250000|2022-01-04 18:17:30|689.8|688.5|689.5|688.3|689.8|688.5|689.5|688.3|1
1641320260000|2022-01-04 18:17:40|689.8|688.5|690|688.5|690|688.5|689.8|688.3|2
1641320270000|2022-01-04 18:17:50||688.8||688.5||688.8||688.5|5
1641320280000|2022-01-04 18:18:00||688.8||688.8||688.8||688.5|2
1641320290000|2022-01-04 18:18:10|690.3||690||690.3||690||9
1641320300000|2022-01-04 18:18:20|690.3|689|690.3|689|690.3|689|690.3|688.8|1
1641320310000|2022-01-04 18:18:30|690|688.8|690|688.8|690.3|688.8|690|688.8|2
1641320320000|2022-01-04 18:18:40|690.3||690.3||690.3||690||2
1641320330000|2022-01-04 18:18:50|690||690.3||690.3||690||1
1641320340000|2022-01-04 18:19:00||689||689||689||689|0
1641320350000|2022-01-04 18:19:10|690|688.8|689.8|688.5|690.3|688.8|689.8|688.5|0
1641320360000|2022-01-04 18:19:20|690||690||690||689.8||0
1641320370000|2022-01-04 18:19:30||688.8||688.8||688.8||688.5|1
1641320380000|2022-01-04 18:19:40||688.5||688.5||688.8||688.5|0
1641320390000|2022-01-04 18:19:50||688.8||688.8||688.8||688.8|0
1641320400000|2022-01-04 18:20:00|690.3|689|690.3|689|690.3|689|690.3|689|0
1641320410000|2022-01-04 18:20:10|690|688.8|690.3|688.8|690.3|688.8|690|688.8|0
1641320420000|2022-01-04 18:20:20|690.5|689|690.5|689.3|690.5|689.3|690.5|689|0
1641320430000|2022-01-04 18:20:30||689||689.3||689.3||689|6
1641320440000|2022-01-04 18:20:40||689||689.3||689.3||689|1
1641320450000|2022-01-04 18:20:50|690.8|689.5|690.5|689.3|690.8|689.5|690.5|689.3|3
1641320460000|2022-01-04 18:21:00|690.8|689.5|690.8|689.5|690.8|689.5|690.5|689.3|11
1641320470000|2022-01-04 18:21:10|690.5|689.3|690.5|689.3|690.8|689.5|690.5|689.3|1
1641320480000|2022-01-04 18:21:20|690.8||690.5||690.8||690.5||8
1641320500000|2022-01-04 18:21:40|690.8|689|690.5|689.3|690.8|689.3|690.3|689|12
1641320510000|2022-01-04 18:21:50|690.3|689|690.5|689|690.5|689.3|690.3|689|7
1641320520000|2022-01-04 18:22:00|690.8|689.3|690.5|689.3|690.8|689.5|690.5|689|0
1641320530000|2022-01-04 18:22:10|690.3|688.8|690|688.8|690.3|688.8|690|688.8|32
1641320540000|2022-01-04 18:22:20|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|2
1641320550000|2022-01-04 18:22:30|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|4
1641320570000|2022-01-04 18:22:50||688.3||688.3||688.3||688.3|2
1641320580000|2022-01-04 18:23:00||688.5||688.5||688.5||688.5|2
1641320600000|2022-01-04 18:23:20|689.5|688.3|689.5|688.3|689.8|688.3|689.5|688|2
1641320610000|2022-01-04 18:23:30|||||||||1
1641320620000|2022-01-04 18:23:40||688||688.3||688.3||688|1
1641320640000|2022-01-04 18:24:00|689.8|688|689.8|688.3|689.8|688.3|689.8|688|3
1641320650000|2022-01-04 18:24:10|689.5|688|689.5|688.3|689.5|688.3|689.5|688|3
1641320660000|2022-01-04 18:24:20|||||||||1
1641320670000|2022-01-04 18:24:30|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641320690000|2022-01-04 18:24:50|690|688.8|690|688.8|690|688.8|690|688.8|1
1641320700000|2022-01-04 18:25:00|690.3|689|690|688.8|690.3|689|690|688.8|3
1641320710000|2022-01-04 18:25:10|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641320720000|2022-01-04 18:25:20|690||689.8||690||689.8||11
1641320730000|2022-01-04 18:25:30|690|688.8|690|688.5|690|688.8|689.8|688.5|5
1641320740000|2022-01-04 18:25:40||688.8||688.8||688.8||688.8|0
1641320760000|2022-01-04 18:26:00|690.3|689|690.3|689|690.3|689|690.3|689|3
1641320780000|2022-01-04 18:26:20|690|688.8|690|688.8|690|688.8|690|688.8|10
1641320790000|2022-01-04 18:26:30|690.3|689|690.3|688.8|690.3|689|690|688.8|46
1641320800000|2022-01-04 18:26:40|690|689|690.3|688.8|690.3|689|690|688.8|0
1641320810000|2022-01-04 18:26:50|690|689|690|688.8|690.3|689|690|688.8|1
1641320820000|2022-01-04 18:27:00|690.3|689|690.3|689|690.3|689|690.3|689|3
1641320830000|2022-01-04 18:27:10|690|688.8|690|688.8|690.3|688.8|690|688.8|2
1641320850000|2022-01-04 18:27:30|690.3||690||690.3||690||1
1641320860000|2022-01-04 18:27:40|||||||||2
1641320880000|2022-01-04 18:28:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|10
1641320890000|2022-01-04 18:28:10|690|688.8|690.3|688.8|690.3|688.8|690|688.8|4
1641320900000|2022-01-04 18:28:20|690||690||690.3||690||0
1641320910000|2022-01-04 18:28:30|690.3|689|690|688.8|690.3|689|690|688.8|1
1641320920000|2022-01-04 18:28:40|690.3||690||690.3||690||0
1641320930000|2022-01-04 18:28:50||688.5||688.8||688.8||688.5|0
1641320940000|2022-01-04 18:29:00|690.3|689|690.3|688.8|690.3|689|690.3|688.8|0
1641320950000|2022-01-04 18:29:10|690|689|690.3|689|690.3|689|690|688.8|0
1641320960000|2022-01-04 18:29:20|690|688.8|690|688.8|690|688.8|690|688.5|9
1641320990000|2022-01-04 18:29:50|689.8|688.5|690|688.8|690|688.8|689.8|688.5|2
1641321000000|2022-01-04 18:30:00|690.3|688.5|690.3|689|690.3|689|690.3|688.5|6
1641321010000|2022-01-04 18:30:10|690|688.8|690.3|688.8|690.3|688.8|690|688.8|2
1641321020000|2022-01-04 18:30:20|690|689|690|688.8|690.3|689|690|688.8|4
1641321030000|2022-01-04 18:30:30|690.3||690||690.3||690||0
1641321050000|2022-01-04 18:30:50|689.8|688.5|689.8|688.5|689.8|688.8|689.8|688.5|1
1641321060000|2022-01-04 18:31:00||688.3||688.3||688.5||688.3|7
1641321070000|2022-01-04 18:31:10||688.5||688.5||688.5||688.5|3
1641321080000|2022-01-04 18:31:20|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|0
1641321120000|2022-01-04 18:32:00|689.3|688|689.5|688.3|689.5|688.3|689.3|688|16
1641321130000|2022-01-04 18:32:10||688||688||688.3||688|9
1641321140000|2022-01-04 18:32:20|689.3||689.3||689.3||689.3||3
1641321150000|2022-01-04 18:32:30|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688|2
1641321180000|2022-01-04 18:33:00||688||688.3||688.3||688|1
1641321200000|2022-01-04 18:33:20|||||||||25
1641321210000|2022-01-04 18:33:30||688||688||688||688|0
1641321220000|2022-01-04 18:33:40||688.3||688.3||688.3||688|0
1641321230000|2022-01-04 18:33:50|689.3|688|689.3|688|689.3|688|689.3|688|3
1641321270000|2022-01-04 18:34:30|689.5|688.3|689.5|688|689.5|688.3|689.5|688|3
1641321280000|2022-01-04 18:34:40|689.3|688.3|689.3|688|689.3|688.3|689.3|688|3
1641321300000|2022-01-04 18:35:00|689.5|688.3|689.3|688|689.5|688.3|689.3|688|3
1641321310000|2022-01-04 18:35:10|689.5||689.3||689.5||689.3||0
1641321320000|2022-01-04 18:35:20|689.5||689.3||689.5||689.3||0
1641321330000|2022-01-04 18:35:30|689.5||689.3||689.5||689.3||0
1641321360000|2022-01-04 18:36:00|689.5||689.5||689.5||689.5||0
1641321370000|2022-01-04 18:36:10|689.3||689.3||689.3||689.3||0
1641321380000|2022-01-04 18:36:20|689|687.8|689|687.8|689|687.8|689|687.8|1
1641321390000|2022-01-04 18:36:30|689.3||689||689.3||689||0
1641321410000|2022-01-04 18:36:50|689.3||689.3||689.3||689.3||0
1641321420000|2022-01-04 18:37:00|689|688|689.3|688|689.3|688|689|688|1
1641321430000|2022-01-04 18:37:10|689|687.8|689|687.8|689|687.8|689|687.8|4
1641321450000|2022-01-04 18:37:30|||||||||4
1641321470000|2022-01-04 18:37:50||687.5||687.8||687.8||687.5|1
1641321510000|2022-01-04 18:38:30||687.5||687.8||687.8||687.5|1
1641321540000|2022-01-04 18:39:00|689.3|688|689|687.8|689.3|688|689|687.8|15
1641321550000|2022-01-04 18:39:10|689.3|688|689.3|688|689.3|688|689.3|687.8|0
1641321560000|2022-01-04 18:39:20||687.8||688||688||687.8|100
1641321570000|2022-01-04 18:39:30|689.5||689.5||689.5||689.3||4
1641321580000|2022-01-04 18:39:40|689.3||689.5||689.5||689.3||2
1641321590000|2022-01-04 18:39:50|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688|7
1641321600000|2022-01-04 18:40:00||688||688.3||688.3||688|0
1641321610000|2022-01-04 18:40:10|||||||||3
1641321620000|2022-01-04 18:40:20|689.3|688|689.3|688|689.3|688.3|689.3|688|0
1641321630000|2022-01-04 18:40:30|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|1
1641321640000|2022-01-04 18:40:40|||||||||20
1641321660000|2022-01-04 18:41:00|689.8||689.8||689.8||689.5||12
1641321670000|2022-01-04 18:41:10|689.5||689.5||689.5||689.5||0
1641321680000|2022-01-04 18:41:20||688||688.3||688.3||688|1
1641321690000|2022-01-04 18:41:30||688||688.3||688.3||688|1
1641321700000|2022-01-04 18:41:40||688||688.3||688.3||688|0
1641321740000|2022-01-04 18:42:20||688||688||688||688|9
1641321750000|2022-01-04 18:42:30||688.3||688.3||688.3||688|2
1641321760000|2022-01-04 18:42:40||688||688||688||688|0
1641321770000|2022-01-04 18:42:50||688.3||688.3||688.3||688.3|0
1641321780000|2022-01-04 18:43:00|689.3|688|689.5|688.3|689.5|688.3|689.3|688|216
1641321790000|2022-01-04 18:43:10||688||688||688||688|6
1641321800000|2022-01-04 18:43:20|689.3||689.3||689.3||689.3||3
1641321810000|2022-01-04 18:43:30|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|2
1641321830000|2022-01-04 18:43:50|||||||||6
1641321870000|2022-01-04 18:44:30|||||||||2
1641321900000|2022-01-04 18:45:00||688||688||688.3||688|5
1641321910000|2022-01-04 18:45:10||688.3||688.3||688.3||688.3|35
1641321930000|2022-01-04 18:45:30|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|20
1641321940000|2022-01-04 18:45:40|690|688.8|690|688.8|690|688.8|690|688.8|13
1641321970000|2022-01-04 18:46:10|690.3||690||690.3||690||2
1641322010000|2022-01-04 18:46:50||688.5||688.5||688.5||688.5|2
1641322020000|2022-01-04 18:47:00|689.8|688.8|689.8|688.5|690|688.8|689.8|688.5|4
1641322080000|2022-01-04 18:48:00|690||690||690||690||7
1641322110000|2022-01-04 18:48:30|689.8||689.8||689.8||689.8||0
1641322140000|2022-01-04 18:49:00|||||||||2
1641322180000|2022-01-04 18:49:40|690||690||690||690||0
1641322190000|2022-01-04 18:49:50|689.8||689.8||689.8||689.8||0
1641322230000|2022-01-04 18:50:30|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|63
1641322240000|2022-01-04 18:50:40|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|2
1641322260000|2022-01-04 18:51:00|689.8|688.5|689.5|688.3|689.8|688.5|689.5|688.3|6
1641322290000|2022-01-04 18:51:30|||||||||2
1641322320000|2022-01-04 18:52:00|689.8|688|689.5|688|689.8|688|689.5|688|7
1641322330000|2022-01-04 18:52:10|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688.3|1
1641322340000|2022-01-04 18:52:20||688||688||688.3||688|0
1641322350000|2022-01-04 18:52:30||688.3||688.3||688.3||688.3|0
1641322360000|2022-01-04 18:52:40||688||688||688||688|0
1641322370000|2022-01-04 18:52:50||688.3||688.3||688.3||688.3|0
1641322390000|2022-01-04 18:53:10||688||688||688||688|1
1641322400000|2022-01-04 18:53:20||688.3||688.3||688.3||688.3|0
1641322420000|2022-01-04 18:53:40||688||688||688||688|1
1641322430000|2022-01-04 18:53:50||688.3||688.3||688.3||688.3|0
1641322440000|2022-01-04 18:54:00|||||||||4
1641322450000|2022-01-04 18:54:10||688||688.3||688.3||688|4
1641322460000|2022-01-04 18:54:20|||||||||11
1641322480000|2022-01-04 18:54:40|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|4
1641322500000|2022-01-04 18:55:00|||||||||2
1641322530000|2022-01-04 18:55:30||688.3||688.3||688.3||688.3|1
1641322540000|2022-01-04 18:55:40|689.5|688.5|689.8|688.3|689.8|688.5|689.5|688.3|0
1641322550000|2022-01-04 18:55:50||688.5||688.3||688.5||688.3|0
1641322560000|2022-01-04 18:56:00|689.5||689.8||689.8||689.5||0
1641322570000|2022-01-04 18:56:10||688.5||688.5||688.5||688.5|0
1641322580000|2022-01-04 18:56:20|689.5|688.3|689.8|688.3|689.8|688.5|689.5|688.3|14
1641322590000|2022-01-04 18:56:30|689.5||689.5||689.5||689.5||0
1641322600000|2022-01-04 18:56:40|689.8||689.8||689.8||689.5||112
1641322620000|2022-01-04 18:57:00|689.5|688.5|689.8|688.3|689.8|688.5|689.5|688.3|0
1641322630000|2022-01-04 18:57:10||688.5||688.3||688.5||688.3|0
1641322640000|2022-01-04 18:57:20|689.5||689.8||689.8||689.5||1
1641322650000|2022-01-04 18:57:30||688.5||688.3||688.5||688.3|0
1641322660000|2022-01-04 18:57:40||688.5||688.3||688.5||688.3|1
1641322670000|2022-01-04 18:57:50||688.5||688.5||688.5||688.5|0
1641322680000|2022-01-04 18:58:00|689.5|688.3|690|688.8|690|688.8|689.5|688.3|29
1641322690000|2022-01-04 18:58:10|690.3||690||690.3||690||9
1641322710000|2022-01-04 18:58:30|||||||||2
1641322720000|2022-01-04 18:58:40|690.3||690.3||690.3||690.3||0
1641322730000|2022-01-04 18:58:50||689||689||689||689|0
1641322750000|2022-01-04 18:59:10||688.8||689||689||688.8|0
1641322760000|2022-01-04 18:59:20|||||||||7
1641322770000|2022-01-04 18:59:30|690|688.8|690.3|688.8|690.3|688.8|690|688.8|0
1641322780000|2022-01-04 18:59:40|690|689|690.3|688.8|690.3|689|690|688.8|3
1641322800000|2022-01-04 19:00:00|690||690||690.3||690||1
1641322810000|2022-01-04 19:00:10|690.3|689|690.3|689|690.3|689|690.3|688.8|9
1641322820000|2022-01-04 19:00:20|690|688.8|690|688.8|690|688.8|690|688.8|0
1641322830000|2022-01-04 19:00:30|||||||||3
1641322840000|2022-01-04 19:00:40|690.3|689|690.5|689|690.5|689|690.3|689|15
1641322850000|2022-01-04 19:00:50|690.3|689.3|690.3|689|690.3|689.3|690.3|689|5
1641322870000|2022-01-04 19:01:10|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|5
1641322880000|2022-01-04 19:01:20|690.3|689|690.3|689|690.5|689|690.3|689|0
1641322890000|2022-01-04 19:01:30||688.8||688.8||688.8||688.8|2
1641322900000|2022-01-04 19:01:40|690||690||690||690||0
1641322920000|2022-01-04 19:02:00|690.3|689|690|688.5|690.3|689|690|688.5|3
1641322930000|2022-01-04 19:02:10|689.8||689.8||690||689.8||0
1641322940000|2022-01-04 19:02:20|||||||||2
1641322960000|2022-01-04 19:02:40||688.3||688.3||688.3||688.3|3
1641322970000|2022-01-04 19:02:50|689.5||689.5||689.5||689.5||1
1641322980000|2022-01-04 19:03:00|689.8||689.5||689.8||689.5||8
1641323000000|2022-01-04 19:03:20|689.8|688.5|689.8|688.3|689.8|688.5|689.8|688.3|1
1641323010000|2022-01-04 19:03:30|689.5||689.5||689.5||689.5||0
1641323040000|2022-01-04 19:04:00|||||||||1
1641323070000|2022-01-04 19:04:30|689.8||689.8||689.8||689.8||8
1641323080000|2022-01-04 19:04:40|689.5|688.5|689.5|688.3|689.8|688.5|689.5|688.3|4
1641323120000|2022-01-04 19:05:20|689.8|688.5|689.8|688.3|689.8|688.5|689.8|688.3|2
1641323130000|2022-01-04 19:05:30||688.5||688.5||688.5||688.3|5
1641323140000|2022-01-04 19:05:40|690|688.8|690|688.5|690|688.8|690|688.5|28
1641323150000|2022-01-04 19:05:50|689.8|688.8|689.8|688.5|689.8|688.8|689.8|688.5|5
1641323160000|2022-01-04 19:06:00|690|688.8|690|688.8|690|688.8|690|688.8|1076
1641323170000|2022-01-04 19:06:10|690.3|689|690.3|689|690.3|689|690.3|689|9
1641323200000|2022-01-04 19:06:40|||||||||3
1641323210000|2022-01-04 19:06:50|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|4
1641323220000|2022-01-04 19:07:00|690.3|689|690.3|689|690.3|689|690.3|688.8|15
1641323250000|2022-01-04 19:07:30|||||||||2
1641323280000|2022-01-04 19:08:00|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|10
1641323290000|2022-01-04 19:08:10|690.8||690.5||690.8||690.5||2
1641323300000|2022-01-04 19:08:20||689||689||689||689|3
1641323310000|2022-01-04 19:08:30||689.3||689||689.3||689|0
1641323320000|2022-01-04 19:08:40|690.3|688.8|690|688.8|690.3|688.8|690|688.8|11
1641323330000|2022-01-04 19:08:50|689.8|688.5|689.8|688.5|689.8|688.8|689.8|688.5|11
1641323340000|2022-01-04 19:09:00|||||||||2
1641323350000|2022-01-04 19:09:10|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|4
1641323360000|2022-01-04 19:09:20|||||||||4
1641323370000|2022-01-04 19:09:30|||||||||6
1641323380000|2022-01-04 19:09:40||688.3||688.5||688.5||688.3|3
1641323390000|2022-01-04 19:09:50||688.3||688.5||688.5||688.3|0
1641323400000|2022-01-04 19:10:00|||||||||2
1641323410000|2022-01-04 19:10:10|689.5|688.3|689.5|688.3|689.5|688.5|689.5|688.3|0
1641323420000|2022-01-04 19:10:20|689.8|688.5|689.5|688.3|689.8|688.5|689.5|688.3|65
1641323430000|2022-01-04 19:10:30|689.8|688.5|689.5|688.3|690|688.5|689.5|688.3|8
1641323440000|2022-01-04 19:10:40|689.8|688.5|690|688.8|690|688.8|689.8|688.5|20
1641323450000|2022-01-04 19:10:50|690.3|689|690.5|689.3|690.5|689.3|690|689|52
1641323460000|2022-01-04 19:11:00|690.8|689.5|690.8|689.3|690.8|689.5|690.8|689.3|16
1641323470000|2022-01-04 19:11:10|690.5|689|690.3|689|690.5|689|690.3|689|4
1641323480000|2022-01-04 19:11:20|||||||||1
1641323490000|2022-01-04 19:11:30|690|688.8|690|688.8|690.3|688.8|690|688.8|0
1641323510000|2022-01-04 19:11:50||688.5||688.8||688.8||688.5|11
1641323520000|2022-01-04 19:12:00|||||||||1
1641323530000|2022-01-04 19:12:10||688.5||688.8||688.8||688.5|0
1641323550000|2022-01-04 19:12:30|||||||||2
1641323560000|2022-01-04 19:12:40|690.3|689|690|688.8|690.3|689|690|688.8|18
1641323570000|2022-01-04 19:12:50|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641323580000|2022-01-04 19:13:00|690|688.8|689.8|688.5|690|688.8|689.8|688.5|4
1641323590000|2022-01-04 19:13:10|690|688.8|690|688.8|690|688.8|689.8|688.5|0
1641323600000|2022-01-04 19:13:20|||||||||1
1641323610000|2022-01-04 19:13:30|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641323660000|2022-01-04 19:14:20|690|688.8|690|688.8|690|688.8|690|688.8|9
1641323670000|2022-01-04 19:14:30|689.8|688.5|690|688.5|690|688.5|689.8|688.5|23
1641323680000|2022-01-04 19:14:40|689.8||689.8||690||689.8||2
1641323700000|2022-01-04 19:15:00|||||||||101
1641323710000|2022-01-04 19:15:10|690|688.8|690|688.8|690|688.8|690|688.8|5
1641323720000|2022-01-04 19:15:20|689.8|688.5|689.8|688.5|690|688.8|689.8|688.5|2
1641323730000|2022-01-04 19:15:30|690|688.8|689.8|688.5|690|688.8|689.8|688.5|1
1641323740000|2022-01-04 19:15:40|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|8
1641323750000|2022-01-04 19:15:50|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|11
1641323760000|2022-01-04 19:16:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|3
1641323770000|2022-01-04 19:16:10|||||||||2
1641323780000|2022-01-04 19:16:20|689.3|688|689.3|688|689.3|688|689.3|688|5
1641323790000|2022-01-04 19:16:30|689|687.8|689.3|688|689.3|688|689|687.8|40
1641323800000|2022-01-04 19:16:40||687.8||687.8||687.8||687.8|15
1641323810000|2022-01-04 19:16:50|689.5|688|689.5|688|689.5|688|689.5|687.8|9
1641323820000|2022-01-04 19:17:00|689.8|688.3|689.5|688.3|689.8|688.5|689.5|688.3|35
1641323830000|2022-01-04 19:17:10|689.8|688.5|689.5|688.3|689.8|688.5|689.5|688.3|3
1641323840000|2022-01-04 19:17:20|689.8||689.5||689.8||689.5||4
1641323850000|2022-01-04 19:17:30|||||||||1
1641323860000|2022-01-04 19:17:40|||||||||2
1641323870000|2022-01-04 19:17:50||688||688.3||688.3||688|13
1641323880000|2022-01-04 19:18:00|||||||||20
1641323890000|2022-01-04 19:18:10|689.3|688|689.5|688.3|689.5|688.3|689.3|688|2
1641323900000|2022-01-04 19:18:20|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|21
1641323910000|2022-01-04 19:18:30|||||||||21
1641323930000|2022-01-04 19:18:50|689.5|688.3|689.5|688.3|689.8|688.3|689.5|688.3|9
1641323940000|2022-01-04 19:19:00|689.8|688.5|689.8|688.5|689.8|688.5|689.5|688.5|1
1641323950000|2022-01-04 19:19:10|689.5|688.3|689.8|688.3|689.8|688.5|689.5|688.3|12
1641323960000|2022-01-04 19:19:20|689.5|688.5|689.8|688.3|689.8|688.5|689.5|688.3|2
1641323970000|2022-01-04 19:19:30|689.5|688.5|689.8|688.5|689.8|688.5|689.5|688.5|0
1641323980000|2022-01-04 19:19:40|||||||||6
1641323990000|2022-01-04 19:19:50|||||||||22
1641324000000|2022-01-04 19:20:00|||||||||76
1641324010000|2022-01-04 19:20:10|689.5|688.3|689.5|688.3|689.5|688.5|689.5|688.3|6
1641324020000|2022-01-04 19:20:20|689.8|688.5|689.5|688.3|689.8|688.5|689.5|688.3|17
1641324030000|2022-01-04 19:20:30||688||688.3||688.3||688|15
1641324040000|2022-01-04 19:20:40|||||||||5
1641324050000|2022-01-04 19:20:50|||||||||27
1641324060000|2022-01-04 19:21:00|689.3|688|689.5|688.3|689.5|688.3|689.3|688|40
1641324070000|2022-01-04 19:21:10|689.8|688.5|689.8|688.5|689.8|688.5|689.5|688.3|26
1641324080000|2022-01-04 19:21:20|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|5
1641324100000|2022-01-04 19:21:40|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|8
1641324110000|2022-01-04 19:21:50|690|688.8|690|688.8|690.3|689|690|688.8|15
1641324120000|2022-01-04 19:22:00|690.3|688.5|690|688.5|690.3|688.8|689.8|688.5|17
1641324130000|2022-01-04 19:22:10||688.8||688.5||688.8||688.5|1
1641324140000|2022-01-04 19:22:20|690.3|688.8|690|688.8|690.3|688.8|690|688.8|13
1641324150000|2022-01-04 19:22:30|689.8|688.5|690|688.8|690|688.8|689.8|688.5|1
1641324160000|2022-01-04 19:22:40|690.3|689|690.3|688.8|690.3|689|690|688.8|6
1641324170000|2022-01-04 19:22:50|690||690||690.3||690||0
1641324180000|2022-01-04 19:23:00|690.3|689|690|688.8|690.3|689|690|688.8|150
1641324190000|2022-01-04 19:23:10|690.3|689|690.3|689|690.3|689|690.3|689|4
1641324200000|2022-01-04 19:23:20||688.8||688.8||689||688.8|1
1641324210000|2022-01-04 19:23:30||689||689||689||688.8|1
1641324220000|2022-01-04 19:23:40|690|688.8|690.3|689|690.3|689|690|688.8|9
1641324230000|2022-01-04 19:23:50||688.8||689||689||688.8|1
1641324240000|2022-01-04 19:24:00|690|688.8|690|688.8|690|688.8|690|688.8|1
1641324260000|2022-01-04 19:24:20|||||||||10
1641324270000|2022-01-04 19:24:30|689.8|688.5|689.5|688.3|689.8|688.5|689.3|688|86
1641324280000|2022-01-04 19:24:40|689.8|688.5|690|688.5|690|688.5|689.8|688.3|16
1641324290000|2022-01-04 19:24:50|689.8|688.8|690|688.5|690|688.8|689.8|688.5|3
1641324300000|2022-01-04 19:25:00|689.8|688.8|690|688.5|690|688.8|689.8|688.5|13
1641324310000|2022-01-04 19:25:10|689.8|688.8|689.8|688.5|689.8|688.8|689.8|688.5|2
1641324320000|2022-01-04 19:25:20|690|688.3|690|688.8|690|688.8|690|688.3|41
1641324330000|2022-01-04 19:25:30|689.8|688.5|690.3|688.8|690.3|689|689.8|688.5|25
1641324340000|2022-01-04 19:25:40|690|689|690.3|689|690.5|689.3|690|688.8|13
1641324350000|2022-01-04 19:25:50|690|688.8|690.5|689.3|690.5|689.3|690|688.8|54
1641324360000|2022-01-04 19:26:00|690.8|689.5|690.5|689.3|690.8|689.5|690.5|689.3|93
1641324370000|2022-01-04 19:26:10|690.3|689|690.5|689.3|690.5|689.3|690.3|689|6
1641324380000|2022-01-04 19:26:20|690.3|689|690.3|689|690.3|689|690.3|689|0
1641324390000|2022-01-04 19:26:30|||||||||2
1641324400000|2022-01-04 19:26:40|690|688.8|690|688.5|690|688.8|689.8|688.5|50
1641324410000|2022-01-04 19:26:50||688.8||688.8||688.8||688.5|1
1641324420000|2022-01-04 19:27:00|690.3|689|690|688.8|690.3|689|690|688.8|5
1641324430000|2022-01-04 19:27:10|689.8|688.5|689.5|688.3|690|688.5|689.5|688.3|9
1641324440000|2022-01-04 19:27:20|689.8|688.5|689.8|688.3|689.8|688.5|689.5|688.3|0
1641324450000|2022-01-04 19:27:30|689.5|688.5|689.5|688.3|689.5|688.5|689.5|688.3|2
1641324460000|2022-01-04 19:27:40|689.8|688.5|689.5|688.3|689.8|688.5|689.5|688.3|1
1641324470000|2022-01-04 19:27:50|||||||||10
1641324480000|2022-01-04 19:28:00|689.8|688.5|690|688.5|690|688.5|689.8|688.5|17
1641324490000|2022-01-04 19:28:10|689.8|688.8|690|688.5|690|688.8|689.8|688.5|5
1641324500000|2022-01-04 19:28:20|689.8|688.8|690|688.8|690|688.8|689.8|688.5|9
1641324510000|2022-01-04 19:28:30|690.3|689|690|688.8|690.3|689|690|688.5|7
1641324520000|2022-01-04 19:28:40|690.3||690||690.3||690||9
1641324530000|2022-01-04 19:28:50|690.3|689|690.3|689|690.3|689|690|688.8|8
1641324540000|2022-01-04 19:29:00|||||||||4
1641324550000|2022-01-04 19:29:10||688.8||688.8||689||688.8|12
1641324560000|2022-01-04 19:29:20|690.5|689|690.5|689|690.5|689|690.5|688.8|1395
1641324570000|2022-01-04 19:29:30||689.3||689||689.3||689|6
1641324580000|2022-01-04 19:29:40|690.3|689.3|690.3|689|690.5|689.3|690.3|689|15
1641324590000|2022-01-04 19:29:50|690.5|689.3|690.8|689.3|690.8|689.3|690.3|689|44
1641324600000|2022-01-04 19:30:00|690.5|689.5|690.8|689.5|690.8|689.5|690.5|689.3|19
1641324620000|2022-01-04 19:30:20|691|689.8|690.8|689.5|691|689.8|690.8|689.5|5
1641324630000|2022-01-04 19:30:30|691|689.8|691|689.8|691|689.8|691|689.5|0
1641324660000|2022-01-04 19:31:00|691.3|690|691|689.8|691.3|690|691|689.8|45
1641324670000|2022-01-04 19:31:10|690.8|689.5|690.8|689.5|690.8|689.8|690.8|689.5|26
1641324680000|2022-01-04 19:31:20|691||691||691||690.8||8
1641324690000|2022-01-04 19:31:30|690.8|689.8|691|689.5|691|689.8|690.8|689.5|9
1641324700000|2022-01-04 19:31:40|690.8||690.8||691||690.8||1
1641324710000|2022-01-04 19:31:50|||||||||2
1641324720000|2022-01-04 19:32:00|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|18
1641324730000|2022-01-04 19:32:10|690.3|689|690.3|689|690.3|689|690.3|689|3
1641324740000|2022-01-04 19:32:20|690.5|689.3|690.3|689|690.5|689.3|690.3|689|14
1641324750000|2022-01-04 19:32:30|690.5|689.3|690.5|689|690.5|689.3|690.3|689|0
1641324760000|2022-01-04 19:32:40|690.3||690.3||690.3||690.3||0
1641324780000|2022-01-04 19:33:00||688.8||689||689||688.8|0
1641324790000|2022-01-04 19:33:10|690.5|688.8|690.5|689|690.5|689|690.5|688.8|53
1641324800000|2022-01-04 19:33:20||689.3||689.3||689.3||689.3|0
1641324820000|2022-01-04 19:33:40|690.8|689.5|690.8|689.3|690.8|689.5|690.5|689.3|5
1641324830000|2022-01-04 19:33:50||689.5||689.3||689.5||689.3|0
1641324840000|2022-01-04 19:34:00||689.5||689.3||689.5||689.3|0
1641324850000|2022-01-04 19:34:10|690.5||690.5||690.5||690.5||0
1641324870000|2022-01-04 19:34:30|690.8||690.8||690.8||690.8||0
1641324880000|2022-01-04 19:34:40||689.5||689.3||689.5||689.3|0
1641324890000|2022-01-04 19:34:50||689.5||689.5||689.5||689.3|2
1641324900000|2022-01-04 19:35:00|||||||||1
1641324910000|2022-01-04 19:35:10|||||||||1
1641324920000|2022-01-04 19:35:20||689.3||689.3||689.3||689.3|0
1641324930000|2022-01-04 19:35:30|690.5||690.5||690.5||690.5||0
1641325020000|2022-01-04 19:37:00|690.3|689|690.3|689|690.3|689|690.3|689|4
1641325030000|2022-01-04 19:37:10|||||||||4
1641325040000|2022-01-04 19:37:20|690.5||690.3||690.5||690.3||3
1641325050000|2022-01-04 19:37:30|690|688.8|690|688.8|690|688.8|690|688.8|3
1641325060000|2022-01-04 19:37:40|690.3||690||690.3||690||8
1641325070000|2022-01-04 19:37:50|690.3||690||690.3||690||12
1641325080000|2022-01-04 19:38:00|690.3||690||690.3||690||4
1641325130000|2022-01-04 19:38:50|690.3||690||690.3||690||0
1641325140000|2022-01-04 19:39:00||688.5||688.8||688.8||688.5|0
1641325150000|2022-01-04 19:39:10||688.5||688.5||688.5||688.5|1
1641325160000|2022-01-04 19:39:20|689.8|688.8|690|688.8|690|688.8|689.8|688.8|0
1641325170000|2022-01-04 19:39:30|||||||||4
1641325250000|2022-01-04 19:40:50|690.3||690.3||690.3||690.3||0
1641325260000|2022-01-04 19:41:00|690||690||690||690||0
1641325320000|2022-01-04 19:42:00|||||||||9
1641325380000|2022-01-04 19:43:00|690.3|689|690.3|688.8|690.3|689|690.3|688.8|8
1641325390000|2022-01-04 19:43:10||689||688.8||689||688.8|0
1641325400000|2022-01-04 19:43:20|690.5|689|690.5|689|690.5|689|690.5|689|1
1641325410000|2022-01-04 19:43:30|690.3|689.3|690.5|689|690.5|689.3|690.3|689|0
1641325420000|2022-01-04 19:43:40|690.3|689.3|690.5|689|690.5|689.3|690.3|689|1
1641325450000|2022-01-04 19:44:10|690.3||690.3||690.3||690.3||0
1641325460000|2022-01-04 19:44:20|690.5|689.3|690.5|689|690.5|689.3|690.5|689|6
1641325470000|2022-01-04 19:44:30||689.3||689.3||689.3||689.3|8
1641325530000|2022-01-04 19:45:30||689||689.3||689.3||689|0
1641325540000|2022-01-04 19:45:40||689||689||689||689|3
1641325550000|2022-01-04 19:45:50||689.3||689.3||689.3||689.3|0
1641325560000|2022-01-04 19:46:00|||||||||1
1641325570000|2022-01-04 19:46:10||689||689||689||689|0
1641325590000|2022-01-04 19:46:30||689.3||689||689.3||689|0
1641325600000|2022-01-04 19:46:40||689.3||689||689.3||689|0
1641325610000|2022-01-04 19:46:50||689.3||689.3||689.3||689.3|0
1641325630000|2022-01-04 19:47:10|690.3|689|690.3|689|690.3|689|690.3|689|1
1641325650000|2022-01-04 19:47:30||688.8||688.8||689||688.8|0
1641325660000|2022-01-04 19:47:40||689||689||689||689|0
1641325670000|2022-01-04 19:47:50||688.8||689||689||688.8|0
1641325680000|2022-01-04 19:48:00|||||||||4
1641325720000|2022-01-04 19:48:40||688.8||689||689||688.8|0
1641325790000|2022-01-04 19:49:50|690.5||690.3||690.5||690.3||7
1641325820000|2022-01-04 19:50:20|690.5||690.3||690.5||690.3||0
1641325830000|2022-01-04 19:50:30|690.5||690.5||690.5||690.3||0
1641325840000|2022-01-04 19:50:40||689.3||689||689.3||689|0
1641325860000|2022-01-04 19:51:00||689.3||689.3||689.3||689.3|0
1641325910000|2022-01-04 19:51:50|||||||||4
1641325980000|2022-01-04 19:53:00||689||689.3||689.3||689|0
1641326020000|2022-01-04 19:53:40|||||||||17
1641326040000|2022-01-04 19:54:00|690.3|689|690.3|689|690.3|689|690.3|689|0
1641326090000|2022-01-04 19:54:50|||||||||6
1641326110000|2022-01-04 19:55:10|||||||||4
1641326140000|2022-01-04 19:55:40|690.5||690.5||690.5||690.5||1
1641326150000|2022-01-04 19:55:50||689.3||689.3||689.3||689.3|0
1641326170000|2022-01-04 19:56:10||689||689||689||689|1
1641326180000|2022-01-04 19:56:20||689.3||689.3||689.3||689.3|0
1641326190000|2022-01-04 19:56:30|690.3|689|690.3|689|690.3|689|690.3|689|0
1641326200000|2022-01-04 19:56:40|690.5||690.5||690.5||690.5||0
1641326210000|2022-01-04 19:56:50|690.3||690.5||690.5||690.3||4
1641326220000|2022-01-04 19:57:00|690.3|689.3|690.5|689.3|690.5|689.3|690.3|689.3|1
1641326230000|2022-01-04 19:57:10|690.3|689|690.3|689|690.3|689|690.3|689|1
1641326290000|2022-01-04 19:58:10|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|1
1641326300000|2022-01-04 19:58:20||689||689||689||689|0
1641326310000|2022-01-04 19:58:30|690.3||690.3||690.3||690.3||0
1641326350000|2022-01-04 19:59:10|||||||||73
1641326360000|2022-01-04 19:59:20|||||||||1
1641326390000|2022-01-04 19:59:50|690.5||690.5||690.5||690.5||8
1641326400000|2022-01-04 20:00:00|690.3||690.3||690.3||690.3||1
1641326410000|2022-01-04 20:00:10|690.5||690.3||690.5||690.3||4
1641326420000|2022-01-04 20:00:20|690.5|689.3|690.5|689|690.5|689.3|690.5|689|3
1641326430000|2022-01-04 20:00:30||689.3||689.3||689.3||689.3|0
1641326440000|2022-01-04 20:00:40|690.8||690.8||690.8||690.8||28
1641326450000|2022-01-04 20:00:50||689.5||689.5||689.5||689.5|0
1641326460000|2022-01-04 20:01:00|||||||||9
1641326470000|2022-01-04 20:01:10|691|689.8|691|689.8|691|689.8|691|689.8|14
1641326480000|2022-01-04 20:01:20|691.3||691||691.3||691||12
1641326510000|2022-01-04 20:01:50|691.3||691.3||691.3||691.3||1
1641326520000|2022-01-04 20:02:00|691||691||691.3||691||0
1641326550000|2022-01-04 20:02:30||689.5||689.8||689.8||689.5|4
1641326600000|2022-01-04 20:03:20||689.5||689.8||689.8||689.5|0
1641326650000|2022-01-04 20:04:10||689.5||689.5||689.5||689.5|18
1641326660000|2022-01-04 20:04:20||689.8||689.8||689.8||689.8|0
1641326670000|2022-01-04 20:04:30||689.5||689.8||689.8||689.5|0
1641326690000|2022-01-04 20:04:50|691.3|689.5|691.3|689.8|691.3|689.8|691.3|689.5|25
1641326700000|2022-01-04 20:05:00|691||691.3||691.3||691||0
1641326710000|2022-01-04 20:05:10|691|690|691.3|689.8|691.3|690|691|689.8|2
1641326720000|2022-01-04 20:05:20||690||690||690||689.8|0
1641326800000|2022-01-04 20:06:40|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690|10
1641326850000|2022-01-04 20:07:30||690||690.3||690.3||690|0
1641326960000|2022-01-04 20:09:20||690||690||690||690|1
1641326970000|2022-01-04 20:09:30|691.3||691.3||691.3||691.3||0
1641327000000|2022-01-04 20:10:00|691.5||691.5||691.5||691.5||13
1641327010000|2022-01-04 20:10:10|691.3||691.5||691.5||691.3||1
1641327030000|2022-01-04 20:10:30|691.3||691.5||691.5||691.3||0
1641327050000|2022-01-04 20:10:50|691.3||691.3||691.5||691.3||0
1641327060000|2022-01-04 20:11:00|691.5||691.5||691.5||691.5||0
1641327070000|2022-01-04 20:11:10|691.3||691.3||691.3||691.3||0
1641327120000|2022-01-04 20:12:00|||||||||12
1641327150000|2022-01-04 20:12:30|||||||||4
1641327220000|2022-01-04 20:13:40|||||||||2
1641327360000|2022-01-04 20:16:00|||||||||3
1641327420000|2022-01-04 20:17:00|||||||||9
1641327430000|2022-01-04 20:17:10|691.5|690.3|691.5|690|691.5|690.3|691.5|690|12
1641327440000|2022-01-04 20:17:20|691.3||691.3||691.5||691.3||0
1641327450000|2022-01-04 20:17:30|691.5|690.3|691.8|690.5|691.8|690.5|691.5|690.3|4
1641327480000|2022-01-04 20:18:00|692|690.8|692|690.5|692|690.8|691.8|690.5|4
1641327490000|2022-01-04 20:18:10|691.8||691.8||691.8||691.8||0
1641327520000|2022-01-04 20:18:40|||||||||1
1641327530000|2022-01-04 20:18:50||690.3||690.3||690.3||690.3|6
1641327540000|2022-01-04 20:19:00|691.5||691.8||691.8||691.5||2
1641327550000|2022-01-04 20:19:10|691.5||691.5||691.5||691.5||0
1641327580000|2022-01-04 20:19:40|||||||||1
1641327620000|2022-01-04 20:20:20|||||||||2
1641327650000|2022-01-04 20:20:50||690||690||690||690|23
1641327660000|2022-01-04 20:21:00|||||||||1
1641327670000|2022-01-04 20:21:10|691.3||691.3||691.5||691.3||301
1641327710000|2022-01-04 20:21:50|||||||||6
1641327760000|2022-01-04 20:22:40|||||||||1
1641327770000|2022-01-04 20:22:50|691.5||691.5||691.5||691.5||0
1641327800000|2022-01-04 20:23:20||690.3||690.3||690.3||690.3|0
1641327810000|2022-01-04 20:23:30||690||690||690||690|0
1641327830000|2022-01-04 20:23:50||690.3||690.3||690.3||690.3|0
1641327900000|2022-01-04 20:25:00|||||||||1
1641327940000|2022-01-04 20:25:40||690||690||690||690|2
1641327950000|2022-01-04 20:25:50|691.3||691.5||691.5||691.3||0
1641327960000|2022-01-04 20:26:00|691.3||691.5||691.5||691.3||0
1641327970000|2022-01-04 20:26:10|691.3||691.3||691.3||691.3||0
1641328020000|2022-01-04 20:27:00|||||||||3
1641328040000|2022-01-04 20:27:20|||||||||3
1641328050000|2022-01-04 20:27:30||689.8||689.8||689.8||689.8|5
1641328070000|2022-01-04 20:27:50||690||689.8||690||689.8|0
1641328120000|2022-01-04 20:28:40|||||||||2
1641328130000|2022-01-04 20:28:50|691||691||691||691||0
1641328180000|2022-01-04 20:29:40|||||||||21
1641328200000|2022-01-04 20:30:00|691.3||691||691.3||691||27
1641328240000|2022-01-04 20:30:40|691.3||691.3||691.3||691.3||17
1641328250000|2022-01-04 20:30:50|691||691||691.3||691||0
1641328290000|2022-01-04 20:31:30|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|4
1641328300000|2022-01-04 20:31:40|||||||||1
1641328330000|2022-01-04 20:32:10||689.3||689.3||689.3||689.3|2
1641328340000|2022-01-04 20:32:20|690.5||690.5||690.5||690.5||2
1641328350000|2022-01-04 20:32:30|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|3
1641328460000|2022-01-04 20:34:20|691|689.8|690.8|689.5|691|689.8|690.8|689.5|1
1641328530000|2022-01-04 20:35:30||689.3||689.3||689.3||689.3|0
1641328540000|2022-01-04 20:35:40||689.5||689.5||689.5||689.5|0
1641328620000|2022-01-04 20:37:00|690.5|689.3|690.5|689.3|690.5|689.5|690.5|689.3|1
1641328630000|2022-01-04 20:37:10|690.8||690.8||690.8||690.8||2
1641328640000|2022-01-04 20:37:20||689.5||689.5||689.5||689.3|0
1641328660000|2022-01-04 20:37:40||689.3||689.5||689.5||689.3|2
1641328710000|2022-01-04 20:38:30|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|3
1641328720000|2022-01-04 20:38:40|690.8||690.5||690.8||690.5||6
1641328890000|2022-01-04 20:41:30|690.3|689|690.3|689|690.3|689|690.3|689|3
1641328910000|2022-01-04 20:41:50|||||||||2
1641328920000|2022-01-04 20:42:00|690.5|689.3|690.5|689|690.5|689.3|690.3|689|3
1641328930000|2022-01-04 20:42:10|690.3||690.3||690.3||690.3||0
1641328940000|2022-01-04 20:42:20|690.5||690.5||690.5||690.5||0
1641328950000|2022-01-04 20:42:30||689.3||689.3||689.3||689.3|0
1641328990000|2022-01-04 20:43:10|||||||||1
1641329040000|2022-01-04 20:44:00|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|9
1641329050000|2022-01-04 20:44:10||689.3||689.5||689.5||689.3|1
1641329060000|2022-01-04 20:44:20||689.3||689.5||689.5||689.3|0
1641329090000|2022-01-04 20:44:50||689.3||689.3||689.3||689.3|0
1641329100000|2022-01-04 20:45:00||689.5||689.5||689.5||689.5|4
1641329170000|2022-01-04 20:46:10||689.3||689.3||689.3||689.3|3
1641329180000|2022-01-04 20:46:20|690.5||690.5||690.8||690.5||1
1641329220000|2022-01-04 20:47:00|||||||||2
1641329340000|2022-01-04 20:49:00|||||||||5
1641329510000|2022-01-04 20:51:50|||||||||2
1641329580000|2022-01-04 20:53:00|||||||||5
1641329620000|2022-01-04 20:53:40|||||||||18
1641329630000|2022-01-04 20:53:50|||||||||1
1641329650000|2022-01-04 20:54:10|||||||||1
1641329660000|2022-01-04 20:54:20|||||||||3
1641329690000|2022-01-04 20:54:50|||||||||3
1641329700000|2022-01-04 20:55:00|690.3|689|690.3|689|690.3|689|690.3|689|29
1641329730000|2022-01-04 20:55:30|||||||||1
1641329770000|2022-01-04 20:56:10|||||||||1
1641329810000|2022-01-04 20:56:50|||||||||1
1641329820000|2022-01-04 20:57:00|690|688.8|690|688.8|690|688.8|690|688.8|7
1641329840000|2022-01-04 20:57:20|689.8|688.5|690|688.8|690|688.8|689.8|688.5|32
1641329880000|2022-01-04 20:58:00||688.5||688.8||688.8||688.5|3
1641329890000|2022-01-04 20:58:10||688.5||688.5||688.5||688.5|3
1641329900000|2022-01-04 20:58:20||688.8||688.8||688.8||688.5|0
1641329930000|2022-01-04 20:58:50|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|3
1641329940000|2022-01-04 20:59:00|690|688.8|690|688.8|690|688.8|690|688.8|13
1641329950000|2022-01-04 20:59:10||688.5||688.8||688.8||688.5|0
1641329990000|2022-01-04 20:59:50|||||||||1
1641330010000|2022-01-04 21:00:10|||||||||1
1641330030000|2022-01-04 21:00:30|690.3||690||690.3||690||6
1641330040000|2022-01-04 21:00:40|690.3|689|690|688.8|690.3|689|690|688.8|3
1641330050000|2022-01-04 21:00:50|690.3||690||690.3||690||0
1641330100000|2022-01-04 21:01:40|689.8|688.5|690|688.8|690|688.8|689.8|688.5|3
1641330110000|2022-01-04 21:01:50|||||||||2
1641330120000|2022-01-04 21:02:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|10
1641330130000|2022-01-04 21:02:10|690||690||690||690||0
1641330140000|2022-01-04 21:02:20|689.8||689.8||689.8||689.8||1
1641330150000|2022-01-04 21:02:30|690||690||690||690||0
1641330160000|2022-01-04 21:02:40|689.8||689.8||690||689.8||4
1641330170000|2022-01-04 21:02:50|690||690||690||690||0
1641330180000|2022-01-04 21:03:00|689.8||689.8||689.8||689.8||0
1641330190000|2022-01-04 21:03:10|690||689.8||690||689.8||0
1641330200000|2022-01-04 21:03:20|690|688.8|690|688.8|690|688.8|690|688.8|0
1641330210000|2022-01-04 21:03:30||688.5||688.8||688.8||688.5|0
1641330220000|2022-01-04 21:03:40||688.5||688.8||688.8||688.5|0
1641330340000|2022-01-04 21:05:40|690.3||690.3||690.3||690.3||5
1641330360000|2022-01-04 21:06:00||689||689||689||689|0
1641330370000|2022-01-04 21:06:10||688.8||688.8||688.8||688.8|5
1641330380000|2022-01-04 21:06:20|690||690||690||690||0
1641330480000|2022-01-04 21:08:00|690.3||690.3||690.3||690.3||15
1641330510000|2022-01-04 21:08:30||689||689||689||689|0
1641330520000|2022-01-04 21:08:40||688.8||688.8||688.8||688.8|0
1641330550000|2022-01-04 21:09:10|690||690.3||690.3||690||1
1641330660000|2022-01-04 21:11:00|||||||||4
1641330680000|2022-01-04 21:11:20|690||690.3||690.3||690||5
1641330740000|2022-01-04 21:12:20|690||690.3||690.3||690||0
1641330760000|2022-01-04 21:12:40|690||690.3||690.3||690||10
1641330770000|2022-01-04 21:12:50||689||689||689||689|0
1641330780000|2022-01-04 21:13:00|||||||||3
1641330810000|2022-01-04 21:13:30|||||||||4
1641330850000|2022-01-04 21:14:10||688.8||689||689||688.8|2
1641330860000|2022-01-04 21:14:20||688.8||688.8||688.8||688.8|10
1641330890000|2022-01-04 21:14:50|690||690.3||690.3||690||0
1641330900000|2022-01-04 21:15:00|690||690||690.3||690||1
1641330920000|2022-01-04 21:15:20|690.3||690||690.3||690||0
1641330960000|2022-01-04 21:16:00|||||||||20
1641330970000|2022-01-04 21:16:10|||||||||1
1641331000000|2022-01-04 21:16:40|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|6
1641331010000|2022-01-04 21:16:50|690|688.8|690|688.8|690|688.8|690|688.8|17
1641331130000|2022-01-04 21:18:50|690.3|689|690.3|689|690.3|689|690.3|689|7
1641331220000|2022-01-04 21:20:20|||||||||46
1641331350000|2022-01-04 21:22:30|690.5||690.3||690.5||690.3||12
1641331370000|2022-01-04 21:22:50|690.5||690.5||690.5||690.5||2
1641331390000|2022-01-04 21:23:10||689.3||689.3||689.3||689.3|0
1641331460000|2022-01-04 21:24:20||689||689||689||689|0
1641331510000|2022-01-04 21:25:10||689.3||689.3||689.3||689.3|2
1641331520000|2022-01-04 21:25:20||689||689||689||689|0
1641331570000|2022-01-04 21:26:10||689.3||689.3||689.3||689.3|0
1641331590000|2022-01-04 21:26:30||689||689||689||689|5
1641331630000|2022-01-04 21:27:10||689.3||689.3||689.3||689|0
1641331700000|2022-01-04 21:28:20||689||689||689||689|8
1641331710000|2022-01-04 21:28:30|690.3||690.5||690.5||690.3||1
1641331730000|2022-01-04 21:28:50|||||||||1
1641331740000|2022-01-04 21:29:00|690.3||690.3||690.3||690.3||8
1641331760000|2022-01-04 21:29:20|690.5||690.5||690.5||690.5||2
1641331800000|2022-01-04 21:30:00|690.3|688.8|690.3|688.8|690.3|689|690|688.8|7
1641331810000|2022-01-04 21:30:10|690||690||690||690||0
1641331880000|2022-01-04 21:31:20||688.5||688.5||688.5||688.5|2
1641331960000|2022-01-04 21:32:40|689.8|688.3|689.8|688.3|689.8|688.3|689.8|688.3|3
1641331970000|2022-01-04 21:32:50|689.5||689.5||689.5||689.5||125
1641331980000|2022-01-04 21:33:00|689.8||689.8||689.8||689.8||1
1641331990000|2022-01-04 21:33:10|||||||||1
1641332000000|2022-01-04 21:33:20|689.5||689.5||689.5||689.5||7
1641332010000|2022-01-04 21:33:30|689.8||689.8||689.8||689.8||1
1641332020000|2022-01-04 21:33:40||688.5||688.5||688.5||688.5|34
1641332030000|2022-01-04 21:33:50|||||||||2
1641332060000|2022-01-04 21:34:20|||||||||6
1641332070000|2022-01-04 21:34:30||688.3||688.3||688.3||688.3|1
1641332100000|2022-01-04 21:35:00||688.5||688.5||688.5||688.5|0
1641332110000|2022-01-04 21:35:10|690||690||690||690||10
1641332120000|2022-01-04 21:35:20||688.8||688.8||688.8||688.8|0
1641332140000|2022-01-04 21:35:40|690.3||690.3||690.3||690.3||10
1641332170000|2022-01-04 21:36:10||689||689||689||689|0
1641332180000|2022-01-04 21:36:20|690.5||690.5||690.5||690.5||2
1641332200000|2022-01-04 21:36:40|690.3||690.3||690.3||690.3||0
1641332210000|2022-01-04 21:36:50|690.5|689.3|690.5|689|690.5|689.3|690.5|689|25
1641332240000|2022-01-04 21:37:20|690.3||690.3||690.3||690.3||0
1641332250000|2022-01-04 21:37:30|690.5||690.5||690.5||690.5||0
1641332680000|2022-01-04 21:44:40||689.3||689.3||689.3||689.3|0
1641332690000|2022-01-04 21:44:50||689||689||689||689|0
1641332700000|2022-01-04 21:45:00||689.3||689.3||689.3||689.3|0
1641332710000|2022-01-04 21:45:10||689||689||689||689|0
1641332750000|2022-01-04 21:45:50|690.3||690.5||690.5||690.3||2
1641332850000|2022-01-04 21:47:30||689.3||689.3||689.3||689.3|0
1641332950000|2022-01-04 21:49:10|||||||||11
1641332960000|2022-01-04 21:49:20|||||||||5
1641332970000|2022-01-04 21:49:30|||||||||10
1641332980000|2022-01-04 21:49:40|||||||||6
1641332990000|2022-01-04 21:49:50|||||||||15
1641333000000|2022-01-04 21:50:00|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|20
1641333020000|2022-01-04 21:50:20||689.3||689.3||689.3||689.3|0
1641333070000|2022-01-04 21:51:10||689.5||689.5||689.5||689.5|0
1641333080000|2022-01-04 21:51:20|691||691||691||691||0
1641333100000|2022-01-04 21:51:40|||||||||1
1641333160000|2022-01-04 21:52:40||689.8||689.5||689.8||689.5|1
1641333230000|2022-01-04 21:53:50|||||||||1
1641333270000|2022-01-04 21:54:30|||||||||1
1641333310000|2022-01-04 21:55:10|691.3|689.8|691|689.5|691.3|689.8|691|689.3|17
1641333370000|2022-01-04 21:56:10|691.3|689.8|691.3|689.8|691.3|689.8|691.3|689.8|2
1641333410000|2022-01-04 21:56:50|||||||||4
1641333430000|2022-01-04 21:57:10||690||689.8||690||689.8|0
1641333440000|2022-01-04 21:57:20|691.5|690|691.5|690|691.5|690|691.5|690|3
1641333480000|2022-01-04 21:58:00||689.8||689.8||689.8||689.8|4
1641333580000|2022-01-04 21:59:40|||||||||6
1641333810000|2022-01-04 22:03:30|||||||||1
1641333860000|2022-01-04 22:04:20||690||690||690||690|9
1641333870000|2022-01-04 22:04:30||689.8||690||690||689.8|0
1641334120000|2022-01-04 22:08:40||690.3||690||690.3||690|0
1641334130000|2022-01-04 22:08:50||690.3||690.3||690.3||690.3|0
1641334170000|2022-01-04 22:09:30||690||690||690||690|3
1641334320000|2022-01-04 22:12:00||689.8||689.8||689.8||689.8|0
1641334330000|2022-01-04 22:12:10|||||||||72
1641334400000|2022-01-04 22:13:20|691.3||691.3||691.3||691.3||0
1641334410000|2022-01-04 22:13:30|691.5||691.5||691.5||691.5||0
1641335050000|2022-01-04 22:24:10||690||690||690||690|0
1641335060000|2022-01-04 22:24:20||690.3||690.3||690.3||690.3|0
1641335080000|2022-01-04 22:24:40||689.8||689.8||689.8||689.8|1
1641335390000|2022-01-04 22:29:50|691.3||691||691.3||691||0
1641335400000|2022-01-04 22:30:00|691.3||691.3||691.3||691.3||0
1641336750000|2022-01-04 22:52:30||689.5||689.5||689.5||689.5|1
1641336760000|2022-01-04 22:52:40|691.5||691.5||691.5||691.5||0
1641336780000|2022-01-04 22:53:00||689.3||689.3||689.3||689.3|4
1641336820000|2022-01-04 22:53:40||689.5||689.3||689.5||689.3|0
1641337080000|2022-01-04 22:58:00||689.5||689.5||689.5||689.5|0
1641337150000|2022-01-04 22:59:10||689.3||689||689.3||689|0
1641337170000|2022-01-04 22:59:30||689.3||689.3||689.3||689.3|0
1641348000000|2022-01-05 02:00:00||687.3||687.3||687.3||687.3|0
1641348010000|2022-01-05 02:00:10|688.8|687.5|688.8|687.3|688.8|687.5|688.8|687.3|4
1641348020000|2022-01-05 02:00:20|688.5||688.8||688.8||688.5||0
1641348030000|2022-01-05 02:00:30||687.5||687.3||687.5||687.3|0
1641348050000|2022-01-05 02:00:50|688.5||688.5||688.5||688.5||0
1641348090000|2022-01-05 02:01:30||687||687||687.3||687|0
1641348100000|2022-01-05 02:01:40||687.3||687.3||687.3||687.3|0
1641348170000|2022-01-05 02:02:50|688.8||688.5||688.8||688.5||2
1641348180000|2022-01-05 02:03:00|688.8||688.8||688.8||688.5||0
1641348190000|2022-01-05 02:03:10|688.5||688.8||688.8||688.5||0
1641348200000|2022-01-05 02:03:20|688.5||688.5||688.8||688.5||0
1641348240000|2022-01-05 02:04:00||687||687.3||687.3||687|6
1641348250000|2022-01-05 02:04:10|688.3|687|688.5|687|688.5|687|688.3|687|0
1641348270000|2022-01-05 02:04:30|688.3||688.3||688.3||688.3||0
1641348280000|2022-01-05 02:04:40|688.5||688.3||688.5||688.3||0
1641348300000|2022-01-05 02:05:00||686.8||687||687||686.8|7
1641348320000|2022-01-05 02:05:20||686.8||687||687||686.8|0
1641348330000|2022-01-05 02:05:30||686.8||687||687||686.8|0
1641348340000|2022-01-05 02:05:40||686.8||686.8||687||686.8|0
1641348350000|2022-01-05 02:05:50|688||688||688.3||688||1
1641348370000|2022-01-05 02:06:10|688.3|687|688.3|687|688.3|687|688.3|687|2
1641348390000|2022-01-05 02:06:30||686.8||686.8||687||686.8|0
1641348410000|2022-01-05 02:06:50|688||688||688||688||0
1641348420000|2022-01-05 02:07:00|688.3|687|688.3|686.8|688.3|687|688.3|686.8|1
1641348430000|2022-01-05 02:07:10|688|687|688|686.8|688|687|688|686.8|1
1641348440000|2022-01-05 02:07:20|688.3||688||688.3||688||0
1641348470000|2022-01-05 02:07:50||686.5||686.8||686.8||686.5|0
1641348480000|2022-01-05 02:08:00|687.8|686.5|688|686.5|688|686.5|687.8|686.5|0
1641348490000|2022-01-05 02:08:10|687.8|686.8|688|686.8|688|686.8|687.8|686.8|1
1641348510000|2022-01-05 02:08:30|687.8|686.5|688|686.5|688|686.5|687.8|686.5|0
1641348520000|2022-01-05 02:08:40|687.8|686.8|687.8|686.5|688|686.8|687.8|686.5|1
1641348540000|2022-01-05 02:09:00|688||688||688||688||1
1641348550000|2022-01-05 02:09:10|687.8||688||688||687.8||0
1641348560000|2022-01-05 02:09:20|687.8|686.8|688|686.8|688|686.8|687.8|686.8|0
1641348570000|2022-01-05 02:09:30|687.8|686.5|687.8|686.5|687.8|686.5|687.8|686.5|2
1641348580000|2022-01-05 02:09:40|688||688||688||687.8||0
1641348590000|2022-01-05 02:09:50|687.8||687.8||687.8||687.8||0
1641348610000|2022-01-05 02:10:10|688|686.8|687.8|686.5|688|686.8|687.8|686.5|3
1641348620000|2022-01-05 02:10:20|688|686.8|688|686.8|688|686.8|688|686.8|0
1641348640000|2022-01-05 02:10:40|688.3|687|688.3|686.8|688.3|687|688.3|686.8|2
1641348660000|2022-01-05 02:11:00|688||688||688||688||0
1641348670000|2022-01-05 02:11:10|688.3|687|688.3|687|688.3|687|688.3|687|1
1641348680000|2022-01-05 02:11:20||686.8||686.8||687||686.8|0
1641348690000|2022-01-05 02:11:30||687||687||687||687|0
1641348720000|2022-01-05 02:12:00||686.8||686.8||686.8||686.8|0
1641348730000|2022-01-05 02:12:10|688|687|688|686.8|688|687|688|686.8|0
1641348740000|2022-01-05 02:12:20|688.3||688.3||688.3||688.3||0
1641348750000|2022-01-05 02:12:30||687||686.8||687||686.8|0
1641348770000|2022-01-05 02:12:50|688.5|687|688.5|687|688.5|687.3|688.5|686.8|2
1641348780000|2022-01-05 02:13:00||687.3||687.3||687.3||687|0
1641348830000|2022-01-05 02:13:50|689.3|688|689.3|688|689.3|688|689|687.8|14
1641348840000|2022-01-05 02:14:00|689|687.8|689|687.8|689|687.8|689|687.5|2
1641348850000|2022-01-05 02:14:10||687.5||687.8||687.8||687.5|0
1641348860000|2022-01-05 02:14:20||687.5||687.5||687.8||687.5|1
1641348870000|2022-01-05 02:14:30||687.8||687.8||687.8||687.8|0
1641348890000|2022-01-05 02:14:50||687.5||687.8||687.8||687.5|0
1641348900000|2022-01-05 02:15:00||687.5||687.5||687.5||687.5|3
1641348910000|2022-01-05 02:15:10|688.8||689||689||688.8||0
1641348920000|2022-01-05 02:15:20|688.8||688.8||688.8||688.8||0
1641348950000|2022-01-05 02:15:50|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|7
1641349120000|2022-01-05 02:18:40|||||||||6
1641349130000|2022-01-05 02:18:50|688.8||688.5||688.8||688.5||0
1641349140000|2022-01-05 02:19:00|688.8||688.5||688.8||688.5||0
1641349200000|2022-01-05 02:20:00|688.8||688.5||688.8||688.5||0
1641349210000|2022-01-05 02:20:10|688.8|687.5|688.8|687.5|688.8|687.5|688.5|687.5|0
1641349270000|2022-01-05 02:21:10|689||688.8||689||688.8||1
1641349280000|2022-01-05 02:21:20|689||689||689||689||0
1641349290000|2022-01-05 02:21:30|688.8||689||689||688.8||0
1641349300000|2022-01-05 02:21:40|688.8||689||689||688.8||0
1641349310000|2022-01-05 02:21:50|688.8||689||689||688.8||0
1641349320000|2022-01-05 02:22:00|688.8||688.8||688.8||688.8||0
1641349330000|2022-01-05 02:22:10|689||689||689||689||0
1641349340000|2022-01-05 02:22:20|688.8||688.8||689||688.8||0
1641349350000|2022-01-05 02:22:30||687.3||687.5||687.5||687.3|1
1641349360000|2022-01-05 02:22:40||687.3||687.3||687.3||687.3|0
1641349370000|2022-01-05 02:22:50|688.5||688.5||688.8||688.5||0
1641349380000|2022-01-05 02:23:00|688.8||688.8||688.8||688.5||0
1641349390000|2022-01-05 02:23:10||687.5||687.5||687.5||687.5|0
1641349450000|2022-01-05 02:24:10|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|11
1641349460000|2022-01-05 02:24:20||687.3||687.3||687.3||687.3|0
1641349480000|2022-01-05 02:24:40||687.5||687.5||687.5||687.5|0
1641349500000|2022-01-05 02:25:00||687.3||687.3||687.3||687.3|0
1641349510000|2022-01-05 02:25:10||687.5||687.5||687.5||687.5|0
1641349520000|2022-01-05 02:25:20||687.3||687.3||687.3||687.3|1
1641349560000|2022-01-05 02:26:00|688.5||688.5||688.5||688.5||0
1641349660000|2022-01-05 02:27:40|688.8||688.8||688.8||688.8||4
1641349680000|2022-01-05 02:28:00||687.5||687.3||687.5||687.3|0
1641349690000|2022-01-05 02:28:10|688.5||688.5||688.5||688.5||0
1641349700000|2022-01-05 02:28:20|688.8||688.8||688.8||688.8||0
1641349720000|2022-01-05 02:28:40||687.5||687.5||687.5||687.5|0
1641349740000|2022-01-05 02:29:00|||||||||4
1641349790000|2022-01-05 02:29:50||687.3||687.3||687.3||687.3|1
1641349800000|2022-01-05 02:30:00|688.5||688.5||688.5||688.5||0
1641349810000|2022-01-05 02:30:10|688.8||688.5||688.8||688.5||1
1641349820000|2022-01-05 02:30:20|688.8||688.8||688.8||688.8||0
1641349840000|2022-01-05 02:30:40||687.5||687.3||687.5||687.3|0
1641349850000|2022-01-05 02:30:50|688.5|687.5|688.5|687.3|688.5|687.5|688.5|687.3|1
1641349910000|2022-01-05 02:31:50|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|3
1641350000000|2022-01-05 02:33:20|689.3|687.8|689|687.8|689.3|687.8|689|687.8|5
1641350010000|2022-01-05 02:33:30||687.5||687.5||687.5||687.5|0
1641350020000|2022-01-05 02:33:40||687.8||687.5||687.8||687.5|0
1641350040000|2022-01-05 02:34:00|688.8||688.8||689||688.8||1
1641350050000|2022-01-05 02:34:10|689||689||689||689||0
1641350060000|2022-01-05 02:34:20|688.8||688.8||688.8||688.8||0
1641350090000|2022-01-05 02:34:50|689||688.8||689||688.8||0
1641350100000|2022-01-05 02:35:00|689||689||689||689||0
1641350110000|2022-01-05 02:35:10|688.8||688.8||688.8||688.8||0
1641350160000|2022-01-05 02:36:00|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|11
1641350180000|2022-01-05 02:36:20||687||687.3||687.3||687|0
1641350190000|2022-01-05 02:36:30||687||687.3||687.3||687|0
1641350210000|2022-01-05 02:36:50||687||687.3||687.3||687|0
1641350220000|2022-01-05 02:37:00||687||687.3||687.3||687|0
1641350230000|2022-01-05 02:37:10||687||687.3||687.3||687|0
1641350240000|2022-01-05 02:37:20||687||687.3||687.3||687|0
1641350250000|2022-01-05 02:37:30||687||687||687||687|0
1641350260000|2022-01-05 02:37:40|688.3|687.3|688.5|687.3|688.5|687.3|688.3|687|1
1641350270000|2022-01-05 02:37:50||687||687.3||687.3||687|0
1641350290000|2022-01-05 02:38:10|688.3|687|688.5|687|688.5|687|688.3|687|0
1641350300000|2022-01-05 02:38:20||687.3||687||687.3||687|0
1641350320000|2022-01-05 02:38:40|688.3||688.3||688.3||688.3||0
1641350330000|2022-01-05 02:38:50|688.5||688.3||688.5||688.3||0
1641350350000|2022-01-05 02:39:10|688.5||688.5||688.5||688.5||0
1641350360000|2022-01-05 02:39:20|688.3||688.3||688.3||688.3||0
1641350370000|2022-01-05 02:39:30|688|686.8|688|686.8|688|686.8|688|686.8|0
1641350380000|2022-01-05 02:39:40|688.3|687|688.3|687|688.3|687|688|687|0
1641350390000|2022-01-05 02:39:50||686.8||687||687||686.8|1
1641350410000|2022-01-05 02:40:10|688|686.8|688|686.8|688.3|686.8|688|686.8|0
1641350460000|2022-01-05 02:41:00|688.3||688.3||688.3||688.3||2
1641350470000|2022-01-05 02:41:10|||||||||1
1641350480000|2022-01-05 02:41:20|688||688||688||688||0
1641350490000|2022-01-05 02:41:30|687.8|686.5|688|686.5|688|686.5|687.8|686.5|0
1641350500000|2022-01-05 02:41:40|687.8|686.8|687.8|686.5|687.8|686.8|687.8|686.5|1
1641350510000|2022-01-05 02:41:50|||||||||3
1641350520000|2022-01-05 02:42:00|||||||||3
1641350530000|2022-01-05 02:42:10|||||||||1
1641350550000|2022-01-05 02:42:30|||||||||1
1641350560000|2022-01-05 02:42:40|||||||||3
1641350570000|2022-01-05 02:42:50|688|686.8|688|686.8|688|686.8|688|686.5|15
1641350580000|2022-01-05 02:43:00|687.8|686.5|688|686.5|688|686.5|687.8|686.5|0
1641350590000|2022-01-05 02:43:10|687.8||687.8||688||687.8||0
1641350630000|2022-01-05 02:43:50|688||688||688||688||0
1641350640000|2022-01-05 02:44:00|687.8||687.8||687.8||687.8||0
1641350710000|2022-01-05 02:45:10|687.5|686.3|687.8|686.3|687.8|686.3|687.5|686.3|31
1641350720000|2022-01-05 02:45:20|687.5||687.5||687.8||687.5||0
1641350730000|2022-01-05 02:45:30|687.8|686.5|687.8|686.5|687.8|686.5|687.5|686.5|0
1641350770000|2022-01-05 02:46:10||686.3||686.3||686.3||686.3|0
1641350780000|2022-01-05 02:46:20|687.5||687.5||687.8||687.5||0
1641350790000|2022-01-05 02:46:30||686||686.3||686.3||686|13
1641350800000|2022-01-05 02:46:40|687.3|686|687.5|686|687.5|686.3|687.3|686|10
1641350810000|2022-01-05 02:46:50|687.3|686.3|687.3|686|687.3|686.3|687.3|686|0
1641350820000|2022-01-05 02:47:00|687.5|686.3|687.5|686.3|687.5|686.3|687.5|686.3|0
1641350830000|2022-01-05 02:47:10|687.3|686|687.5|686|687.5|686.3|687.3|686|1
1641350840000|2022-01-05 02:47:20|687.3||687.5||687.5||687.3||0
1641350850000|2022-01-05 02:47:30||686.3||686||686.3||686|0
1641350860000|2022-01-05 02:47:40|687.3|686.3|687.5|686|687.5|686.3|687.3|686|0
1641350880000|2022-01-05 02:48:00|687.3||687.5||687.5||687.3||0
1641350890000|2022-01-05 02:48:10|687.3||687.5||687.5||687.3||0
1641350900000|2022-01-05 02:48:20||686.3||686.3||686.3||686|0
1641350910000|2022-01-05 02:48:30||686||686.3||686.3||686|0
1641350980000|2022-01-05 02:49:40|687.8|686.5|687.5|686.3|687.8|686.5|687.5|686.3|4
1641350990000|2022-01-05 02:49:50|687.8|686.5|687.8|686.5|687.8|686.5|687.8|686.5|1
1641351000000|2022-01-05 02:50:00||686.3||686.5||686.5||686.3|0
1641351010000|2022-01-05 02:50:10||686.3||686.3||686.3||686.3|4
1641351020000|2022-01-05 02:50:20||686.5||686.5||686.5||686.3|2
1641351030000|2022-01-05 02:50:30|687.5|686.3|687.5|686.3|687.5|686.3|687.5|686.3|3
1641351040000|2022-01-05 02:50:40|687.8|686.5|687.8|686.5|687.8|686.5|687.8|686.5|2
1641351100000|2022-01-05 02:51:40|688||688||688||688||3
1641351110000|2022-01-05 02:51:50|687.8||688||688||687.8||0
1641351120000|2022-01-05 02:52:00|||||||||1
1641351130000|2022-01-05 02:52:10|687.8|686.8|688|686.8|688|686.8|687.8|686.8|0
1641351140000|2022-01-05 02:52:20|688.3||688.3||688.3||688.3||0
1641351160000|2022-01-05 02:52:40||687||687||687||686.8|2
1641351210000|2022-01-05 02:53:30||686.8||686.8||686.8||686.8|4
1641351230000|2022-01-05 02:53:50||687||687||687||686.8|0
1641351240000|2022-01-05 02:54:00|688|686.8|688|686.8|688|686.8|688|686.8|0
1641351280000|2022-01-05 02:54:40|687.8|686.5|688|686.8|688|686.8|687.8|686.5|0
1641351290000|2022-01-05 02:54:50||686.5||686.8||686.8||686.5|0
1641351300000|2022-01-05 02:55:00|688.3||688||688.3||688||2
1641351320000|2022-01-05 02:55:20|688.3||688.3||688.3||688.3||0
1641351350000|2022-01-05 02:55:50||687||686.8||687||686.8|0
1641351360000|2022-01-05 02:56:00|688||688.3||688.3||688||0
1641351380000|2022-01-05 02:56:20|688||688.3||688.3||688||0
1641351390000|2022-01-05 02:56:30|||||||||1
1641351420000|2022-01-05 02:57:00|688||688||688||688||0
1641351430000|2022-01-05 02:57:10||686.5||686.5||686.5||686.5|1
1641351440000|2022-01-05 02:57:20|687.8||687.8||688||687.8||0
1641351450000|2022-01-05 02:57:30|688||688||688||688||0
1641351460000|2022-01-05 02:57:40|687.8||687.8||687.8||687.8||0
1641351470000|2022-01-05 02:57:50|||||||||1
1641351480000|2022-01-05 02:58:00|688||688||688||687.8||0
1641351490000|2022-01-05 02:58:10|687.8||687.8||687.8||687.8||0
1641351500000|2022-01-05 02:58:20|688||688||688||687.8||1
1641351510000|2022-01-05 02:58:30|687.8||687.8||687.8||687.8||0
1641351550000|2022-01-05 02:59:10|688||687.8||688||687.8||3
1641351570000|2022-01-05 02:59:30|688||688||688||687.8||0
1641351580000|2022-01-05 02:59:40|687.8||687.8||688||687.8||0
1641351610000|2022-01-05 03:00:10|688|686.8|688|686.8|688|686.8|688|686.8|2
1641351630000|2022-01-05 03:00:30||686.5||686.8||686.8||686.5|0
1641351660000|2022-01-05 03:01:00|688.3||688.3||688.3||688.3||3
1641351670000|2022-01-05 03:01:10|688|687|688.3|686.8|688.3|687|688|686.8|0
1641351680000|2022-01-05 03:01:20|688||688.3||688.3||688||0
1641351690000|2022-01-05 03:01:30|688||688.3||688.3||688||0
1641351720000|2022-01-05 03:02:00||687||686.8||687||686.8|0
1641351730000|2022-01-05 03:02:10||687||687||687||687|0
1641351740000|2022-01-05 03:02:20|||||||||3
1641351750000|2022-01-05 03:02:30|688.5||688.3||688.5||688.3||0
1641351770000|2022-01-05 03:02:50|688.5|687.5|688.8|687.5|688.8|687.5|688.5|687.3|9
1641351780000|2022-01-05 03:03:00||687.3||687.5||687.5||687.3|1
1641351790000|2022-01-05 03:03:10|688.5|687.3|688.3|686.8|688.8|687.5|688.3|686.8|12
1641351800000|2022-01-05 03:03:20||687||687||687||687|0
1641351810000|2022-01-05 03:03:30|688.5||688.3||688.5||688.3||0
1641351820000|2022-01-05 03:03:40|688.5||688.5||688.5||688.3||0
1641351830000|2022-01-05 03:03:50||687.3||687.3||687.3||687.3|0
1641351840000|2022-01-05 03:04:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|0
1641351850000|2022-01-05 03:04:10|688.8|687|688.3|687|688.8|687|688.3|687|0
1641351860000|2022-01-05 03:04:20|688.5||688.5||688.5||688.5||0
1641351870000|2022-01-05 03:04:30|688.3||688.3||688.5||688.3||0
1641351880000|2022-01-05 03:04:40|688.5||688.3||688.5||688.3||0
1641351920000|2022-01-05 03:05:20|688.5|687.3|688.5|687.3|688.5|687.3|688.3|687.3|0
1641351930000|2022-01-05 03:05:30||687||687.3||687.3||687|0
1641351940000|2022-01-05 03:05:40|688.8||688.5||688.8||688.5||0
1641351960000|2022-01-05 03:06:00|688.8|687.5|688.8|687.3|688.8|687.5|688.8|687.3|3
1641351970000|2022-01-05 03:06:10||687.5||687.5||687.5||687.3|0
1641351980000|2022-01-05 03:06:20||687.3||687.3||687.5||687.3|0
1641351990000|2022-01-05 03:06:30||687.5||687.5||687.5||687.5|0
1641352010000|2022-01-05 03:06:50||687.3||687.5||687.5||687.3|0
1641352030000|2022-01-05 03:07:10|689||688.8||689||688.8||0
1641352070000|2022-01-05 03:07:50|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|0
1641352080000|2022-01-05 03:08:00|688.8||688.8||688.8||688.8||1
1641352100000|2022-01-05 03:08:20||687.5||687.3||687.5||687.3|3
1641352110000|2022-01-05 03:08:30|688.5||688.5||688.5||688.5||1
1641352120000|2022-01-05 03:08:40|688.8||688.5||688.8||688.5||0
1641352130000|2022-01-05 03:08:50|688.8||688.8||688.8||688.8||0
1641352140000|2022-01-05 03:09:00|688.5||688.8||688.8||688.5||0
1641352150000|2022-01-05 03:09:10|688.5||688.8||688.8||688.5||2
1641352160000|2022-01-05 03:09:20|688.5||688.5||688.8||688.5||0
1641352180000|2022-01-05 03:09:40|688.3|687|688.5|687|688.5|687|688.3|687|8
1641352190000|2022-01-05 03:09:50|688.3||688.3||688.3||688.3||0
1641352210000|2022-01-05 03:10:10|688.5|687.3|688.5|687.3|688.5|687.3|688.3|687|0
1641352220000|2022-01-05 03:10:20|688.3|687|688.3|687|688.3|687|688.3|687|0
1641352230000|2022-01-05 03:10:30|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687|0
1641352260000|2022-01-05 03:11:00||687||687||687||687|1
1641352270000|2022-01-05 03:11:10|688.3||688.3||688.3||688.3||0
1641352280000|2022-01-05 03:11:20||686.8||687||687||686.8|0
1641352290000|2022-01-05 03:11:30||686.8||687||687||686.8|0
1641352300000|2022-01-05 03:11:40|688|686.8|688|686.8|688|687|688|686.8|0
1641352330000|2022-01-05 03:12:10||686.5||686.5||686.8||686.5|0
1641352350000|2022-01-05 03:12:30|687.8||687.8||687.8||687.8||0
1641352360000|2022-01-05 03:12:40|688||687.8||688||687.8||0
1641352400000|2022-01-05 03:13:20|688||687.8||688||687.8||0
1641352450000|2022-01-05 03:14:10||686.3||686.5||686.5||686.3|24
1641352470000|2022-01-05 03:14:30|687.5|686.3|687.8|686.3|687.8|686.3|687.5|686.3|0
1641352480000|2022-01-05 03:14:40|687.5||687.5||687.5||687.5||0
1641352500000|2022-01-05 03:15:00||686||686||686||686|0
1641352510000|2022-01-05 03:15:10|687.3||687.3||687.3||687.3||0
1641352520000|2022-01-05 03:15:20|687.5||687.5||687.5||687.5||0
1641352530000|2022-01-05 03:15:30|687.3||687.3||687.3||687.3||0
1641352640000|2022-01-05 03:17:20||685.8||686||686||685.8|0
1641352650000|2022-01-05 03:17:30|687|685.8|687|685.8|687|685.8|687|685.8|0
1641352660000|2022-01-05 03:17:40|687.3|686|687.3|686|687.3|686|687.3|685.8|1
1641352710000|2022-01-05 03:18:30||685.8||686||686||685.8|0
1641352720000|2022-01-05 03:18:40||685.8||685.8||685.8||685.8|0
1641352750000|2022-01-05 03:19:10|687||687||687||687||0
1641352780000|2022-01-05 03:19:40|687.3||687.3||687.3||687.3||2
1641352820000|2022-01-05 03:20:20||686||686||686||685.8|0
1641352920000|2022-01-05 03:22:00|687.5||687.3||687.5||687.3||0
1641353000000|2022-01-05 03:23:20|687.5||687.3||687.5||687.3||1
1641353100000|2022-01-05 03:25:00|687.5||687.3||687.5||687.3||0
1641353120000|2022-01-05 03:25:20|687.5|686.3|687.5|686|687.5|686.3|687.5|686|0
1641353130000|2022-01-05 03:25:30||686.3||686.3||686.3||686|0
1641353150000|2022-01-05 03:25:50||686||686||686||686|0
1641353160000|2022-01-05 03:26:00||686.3||686.3||686.3||686.3|0
1641353210000|2022-01-05 03:26:50|687.8||687.5||687.8||687.5||0
1641353310000|2022-01-05 03:28:30||686||686.3||686.3||686|0
1641353370000|2022-01-05 03:29:30||686||686.3||686.3||686|0
1641353420000|2022-01-05 03:30:20|687.8|686.5|687.8|686.3|687.8|686.5|687.8|686.3|1
1641353440000|2022-01-05 03:30:40||686.5||686.5||686.5||686.5|0
1641353570000|2022-01-05 03:32:50|688||688||688||688||0
1641353580000|2022-01-05 03:33:00||686.8||686.5||686.8||686.5|0
1641353590000|2022-01-05 03:33:10|688.3|686.8|688.3|686.8|688.3|686.8|688.3|686.8|0
1641353600000|2022-01-05 03:33:20||687||687||687||687|0
1641353610000|2022-01-05 03:33:30|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|20
1641353620000|2022-01-05 03:33:40||687||687||687||687|0
1641353640000|2022-01-05 03:34:00||687.3||687||687.3||687|0
1641353650000|2022-01-05 03:34:10|688.3||688.3||688.5||688.3||0
1641353680000|2022-01-05 03:34:40|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|23
1641353690000|2022-01-05 03:34:50|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|20
1641353940000|2022-01-05 03:39:00|||||||||3
1641354070000|2022-01-05 03:41:10||687||687||687||687|0
1641354100000|2022-01-05 03:41:40|688.3||688.3||688.3||688.3||0
1641354250000|2022-01-05 03:44:10|688.5||688.5||688.5||688.5||7
1641354300000|2022-01-05 03:45:00|688.3||688.3||688.3||688.3||0
1641354310000|2022-01-05 03:45:10|688.5||688.5||688.5||688.5||1
1641354490000|2022-01-05 03:48:10|688.3||688.3||688.3||688.3||0
1641354890000|2022-01-05 03:54:50|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|5
1641354900000|2022-01-05 03:55:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|3
1641355120000|2022-01-05 03:58:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|6
1641355160000|2022-01-05 03:59:20|689|687.8|689.3|688|689.3|688|689|687.8|9
1641355170000|2022-01-05 03:59:30|689|687.8|689|687.8|689|687.8|689|687.8|43
1641355180000|2022-01-05 03:59:40|688.8|687.5|689|687.5|689|687.8|688.8|687.5|1
1641355190000|2022-01-05 03:59:50||687.8||687.5||687.8||687.5|0
1641355200000|2022-01-05 04:00:00|688.8||688.8||688.8||688.8||3
1641355300000|2022-01-05 04:01:40|689|687.8|689|687.8|689|687.8|689|687.8|2
1641355440000|2022-01-05 04:04:00||687.5||687.5||687.8||687.5|1
1641355470000|2022-01-05 04:04:30||687.8||687.5||687.8||687.5|0
1641355490000|2022-01-05 04:04:50||687.8||687.5||687.8||687.5|0
1641355530000|2022-01-05 04:05:30|688.8||689||689||688.8||0
1641355560000|2022-01-05 04:06:00|688.8||688.8||688.8||688.8||0
1641355740000|2022-01-05 04:09:00|||||||||2
1641355860000|2022-01-05 04:11:00|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|57
1641355980000|2022-01-05 04:13:00|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|5
1641355990000|2022-01-05 04:13:10||687.3||687.5||687.5||687.3|0
1641356060000|2022-01-05 04:14:20|689|687.8|689|687.5|689|687.8|689|687.5|3
1641356100000|2022-01-05 04:15:00|688.8||688.8||688.8||688.8||0
1641356220000|2022-01-05 04:17:00|||||||||7
1641356250000|2022-01-05 04:17:30|||||||||7
1641356690000|2022-01-05 04:24:50|||||||||1
1641357120000|2022-01-05 04:32:00|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|10
1641357130000|2022-01-05 04:32:10||687||687||687||687|0
1641357140000|2022-01-05 04:32:20|688.3||688.3||688.3||688.3||0
1641357170000|2022-01-05 04:32:50|||||||||1
1641357220000|2022-01-05 04:33:40|688.5||688.5||688.5||688.5||5
1641357230000|2022-01-05 04:33:50||687.3||687.3||687.3||687.3|0
1641357670000|2022-01-05 04:41:10||687||687||687||687|1
1641357720000|2022-01-05 04:42:00|688.3||688.5||688.5||688.3||0
1641357790000|2022-01-05 04:43:10||687.3||687.3||687.3||687.3|0
1641357900000|2022-01-05 04:45:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|3
1641357990000|2022-01-05 04:46:30|688.3|687|688.3|687|688.3|687.3|688.3|687|0
1641358740000|2022-01-05 04:59:00|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|6
1641358750000|2022-01-05 04:59:10|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|9
1641358760000|2022-01-05 04:59:20|689|687.8|689|687.8|689|687.8|689|687.8|47
1641358790000|2022-01-05 04:59:50|689.3|688|689.5|688|689.5|688|689.3|688|5
1641358800000|2022-01-05 05:00:00|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688.3|12
1641358810000|2022-01-05 05:00:10|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|4
1641358820000|2022-01-05 05:00:20|690|688.8|689.8|688.5|690|688.8|689.8|688.5|0
1641358860000|2022-01-05 05:01:00|||||||||4
1641359020000|2022-01-05 05:03:40|690|688.8|690|688.8|690|688.8|690|688.8|13
1641359030000|2022-01-05 05:03:50|690.3|689|690.3|689|690.5|689.3|690.3|689|27
1641359040000|2022-01-05 05:04:00|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|29
1641359050000|2022-01-05 05:04:10|||||||||14
1641359130000|2022-01-05 05:05:30|690.8|689.5|690.8|689.3|690.8|689.5|690.8|689.3|6
1641359140000|2022-01-05 05:05:40||689.5||689.3||689.5||689.3|5
1641359150000|2022-01-05 05:05:50||689.5||689.5||689.5||689.5|0
1641359160000|2022-01-05 05:06:00|691|689.8|691|689.8|691|689.8|691|689.8|16
1641359170000|2022-01-05 05:06:10|691.3|690|691.3|690|691.3|690|691.3|690|24
1641359180000|2022-01-05 05:06:20|691.5||691.3||691.5||691.3||15
1641359200000|2022-01-05 05:06:40|||||||||8
1641359220000|2022-01-05 05:07:00|||||||||1
1641359230000|2022-01-05 05:07:10|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|17
1641359240000|2022-01-05 05:07:20|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|11
1641359250000|2022-01-05 05:07:30|692||691.8||692||691.8||1
1641359280000|2022-01-05 05:08:00|||||||||20
1641359330000|2022-01-05 05:08:50|||||||||2
1641359370000|2022-01-05 05:09:30|||||||||16
1641359380000|2022-01-05 05:09:40|||||||||19
1641359400000|2022-01-05 05:10:00|||||||||3
1641359430000|2022-01-05 05:10:30|692|690.8|692|690.8|692|690.8|692|690.8|49
1641359440000|2022-01-05 05:10:40|||||||||11
1641359450000|2022-01-05 05:10:50|||||||||4
1641359460000|2022-01-05 05:11:00|||||||||20
1641359520000|2022-01-05 05:12:00|||||||||2
1641359580000|2022-01-05 05:13:00|||||||||1
1641359620000|2022-01-05 05:13:40|||||||||1
1641359640000|2022-01-05 05:14:00|||||||||13
1641359650000|2022-01-05 05:14:10|692.3||692||692.3||692||0
1641359850000|2022-01-05 05:17:30|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|18
1641359940000|2022-01-05 05:19:00|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|1
1641359980000|2022-01-05 05:19:40||690||690||690||690|0
1641360000000|2022-01-05 05:20:00|691.3|689.8|691.3|690|691.3|690|691.3|689.8|1
1641360290000|2022-01-05 05:24:50|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|13
1641360320000|2022-01-05 05:25:20|||||||||1
1641360330000|2022-01-05 05:25:30|691.8||691.5||691.8||691.5||3
1641360340000|2022-01-05 05:25:40|691.8||691.8||691.8||691.8||0
1641360350000|2022-01-05 05:25:50|691.5||691.5||691.5||691.5||0
1641360390000|2022-01-05 05:26:30|691.3|690|691.5|690|691.5|690|691.3|690|2
1641360490000|2022-01-05 05:28:10|691.3||691.3||691.3||691.3||0
1641360500000|2022-01-05 05:28:20|||||||||3
1641360560000|2022-01-05 05:29:20|||||||||35
1641360580000|2022-01-05 05:29:40|691|689.8|691|689.8|691|689.8|691|689.8|5
1641360600000|2022-01-05 05:30:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|4
1641360630000|2022-01-05 05:30:30|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|2
1641360650000|2022-01-05 05:30:50|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|48
1641360680000|2022-01-05 05:31:20||689||689.3||689.3||689|13
1641360780000|2022-01-05 05:33:00|690.8||690.8||690.8||690.8||6
1641360790000|2022-01-05 05:33:10|690.5||690.8||690.8||690.5||0
1641360800000|2022-01-05 05:33:20|690.5||690.5||690.5||690.5||0
1641360850000|2022-01-05 05:34:10|690.3|689|690.3|689|690.3|689.3|690.3|689|0
1641360860000|2022-01-05 05:34:20|690.5||690.5||690.5||690.3||1
1641360870000|2022-01-05 05:34:30||689.3||689||689.3||689|0
1641360880000|2022-01-05 05:34:40|690.3|689.3|690.5|689.3|690.5|689.3|690.3|689.3|2
1641360890000|2022-01-05 05:34:50|||||||||1
1641360910000|2022-01-05 05:35:10|690.8|689.5|690.8|689.3|690.8|689.5|690.5|689.3|18
1641360920000|2022-01-05 05:35:20|690.5|689.5|690.5|689.3|690.8|689.5|690.5|689.3|1
1641360960000|2022-01-05 05:36:00||689||689||689.3||689|3
1641360970000|2022-01-05 05:36:10||689.3||689.3||689.3||689|1
1641361000000|2022-01-05 05:36:40|690.8|689.5|690.5|689.3|690.8|689.5|690.5|689.3|2
1641361010000|2022-01-05 05:36:50|690.8||690.8||690.8||690.8||2
1641361020000|2022-01-05 05:37:00||689.5||689.3||689.5||689.3|0
1641361030000|2022-01-05 05:37:10||689.5||689.5||689.5||689.3|0
1641361040000|2022-01-05 05:37:20|691||691||691||691||0
1641361050000|2022-01-05 05:37:30|690.8|689.8|691|689.8|691|689.8|690.8|689.8|0
1641361080000|2022-01-05 05:38:00|691.3|690|691.3|690|691.3|690|691.3|690|4
1641361100000|2022-01-05 05:38:20|691|689.8|691|689.8|691.3|690|691|689.8|0
1641361110000|2022-01-05 05:38:30|691.3|690|691.3|690|691.3|690|691|689.8|0
1641361120000|2022-01-05 05:38:40||689.8||689.8||690||689.8|0
1641361130000|2022-01-05 05:38:50|691|690|691|689.8|691.3|690|691|689.8|0
1641361140000|2022-01-05 05:39:00|691.3|690|691.3|690|691.3|690|691|690|0
1641361150000|2022-01-05 05:39:10|691|689.8|691|689.8|691.3|689.8|691|689.8|0
1641361160000|2022-01-05 05:39:20|691.3|690|691.3|690|691.3|690|691|690|0
1641361200000|2022-01-05 05:40:00|691.5||691.3||691.5||691.3||0
1641361210000|2022-01-05 05:40:10|691.5||691.3||691.5||691.3||0
1641361310000|2022-01-05 05:41:50|691|689.8|691|689.8|691|689.8|691|689.8|1
1641361320000|2022-01-05 05:42:00|691.3|690|691.3|690|691.3|690|691|690|0
1641361360000|2022-01-05 05:42:40|691|689.8|691|689.8|691|689.8|691|689.8|0
1641361460000|2022-01-05 05:44:20||689.5||689.8||689.8||689.5|0
1641361470000|2022-01-05 05:44:30|690.8|689.5|691|689.5|691|689.8|690.8|689.5|0
1641361480000|2022-01-05 05:44:40|690.8||691||691||690.8||0
1641361490000|2022-01-05 05:44:50|690.8|689.8|690.8|689.5|691|689.8|690.8|689.5|0
1641361500000|2022-01-05 05:45:00|691|689.8|691|689.8|691|689.8|691|689.5|1
1641361520000|2022-01-05 05:45:20|691.5|690|691.3|690|691.5|690|691.3|690|28
1641361530000|2022-01-05 05:45:30|691.5||691.3||691.5||691.3||0
1641361560000|2022-01-05 05:46:00|691.5||691.3||691.5||691.3||2
1641361580000|2022-01-05 05:46:20|691|689.8|691|689.8|691|689.8|691|689.8|2
1641361590000|2022-01-05 05:46:30|691.3||691||691.3||691||0
1641361610000|2022-01-05 05:46:50|691.3||691.3||691.3||691.3||0
1641361620000|2022-01-05 05:47:00|691||691.3||691.3||691||0
1641361630000|2022-01-05 05:47:10||690||689.8||690||689.8|0
1641361640000|2022-01-05 05:47:20|691||691||691||691||0
1641361650000|2022-01-05 05:47:30|691.3|690|691.3|690|691.3|690|691.3|690|1
1641361660000|2022-01-05 05:47:40||689.8||689.8||689.8||689.8|0
1641361680000|2022-01-05 05:48:00||690||690||690||690|0
1641361690000|2022-01-05 05:48:10|691.5||691.5||691.5||691.5||0
1641361700000|2022-01-05 05:48:20|691.3||691.3||691.3||691.3||0
1641361710000|2022-01-05 05:48:30|691.5||691.5||691.5||691.5||0
1641361730000|2022-01-05 05:48:50|691.3||691.3||691.3||691.3||0
1641361740000|2022-01-05 05:49:00|691.5||691.3||691.5||691.3||1
1641361770000|2022-01-05 05:49:30||689.8||690||690||689.8|0
1641361820000|2022-01-05 05:50:20|691.5||691.3||691.5||691.3||1
1641361890000|2022-01-05 05:51:30|691.5|690.3|691.5|690|691.5|690.3|691.5|690|0
1641361900000|2022-01-05 05:51:40|691.3||691.3||691.3||691.3||0
1641362030000|2022-01-05 05:53:50|691|689.8|691|689.8|691|690|691|689.8|1
1641362040000|2022-01-05 05:54:00|||||||||2
1641362100000|2022-01-05 05:55:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|4
1641362130000|2022-01-05 05:55:30||689.5||689.5||689.5||689.5|0
1641362150000|2022-01-05 05:55:50|690.8||690.8||690.8||690.8||0
1641362160000|2022-01-05 05:56:00|691|689.8|691|689.5|691|689.8|691|689.5|0
1641362180000|2022-01-05 05:56:20|690.8||690.8||690.8||690.8||0
1641362220000|2022-01-05 05:57:00|691|689.8|690.8|689.5|691|689.8|690.8|689.5|4
1641362230000|2022-01-05 05:57:10|691|689.8|691|689.8|691|689.8|691|689.8|5
1641362240000|2022-01-05 05:57:20|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|1
1641362250000|2022-01-05 05:57:30|691|689.8|690.8|689.5|691|689.8|690.8|689.5|0
1641362270000|2022-01-05 05:57:50|691|689.8|691|689.8|691|689.8|691|689.8|0
1641362340000|2022-01-05 05:59:00|||||||||1
1641362370000|2022-01-05 05:59:30||689.5||689.5||689.5||689.5|1
1641362400000|2022-01-05 06:00:00|690.8||691||691||690.8||2
1641362410000|2022-01-05 06:00:10|690.8|689.8|691|689.5|691|689.8|690.8|689.5|0
1641362420000|2022-01-05 06:00:20|690.8|689.8|691|689.8|691|689.8|690.8|689.8|0
1641362430000|2022-01-05 06:00:30||689.5||689.8||689.8||689.5|0
1641362440000|2022-01-05 06:00:40|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|0
1641362460000|2022-01-05 06:01:00|690.5|689.3|690.5|689.3|690.8|689.3|690.5|689.3|0
1641362470000|2022-01-05 06:01:10|690.8||690.5||690.8||690.5||0
1641362480000|2022-01-05 06:01:20||689||689||689.3||689|0
1641362490000|2022-01-05 06:01:30||689.3||689.3||689.3||689|0
1641362520000|2022-01-05 06:02:00|690.8|689.5|690.8|689.5|690.8|689.5|690.5|689.5|1
1641362540000|2022-01-05 06:02:20||689.3||689.3||689.3||689.3|1
1641362560000|2022-01-05 06:02:40|690.5|689.5|690.5|689.3|690.8|689.5|690.5|689.3|0
1641362570000|2022-01-05 06:02:50|690.8||690.5||690.8||690.5||0
1641362580000|2022-01-05 06:03:00||689||689||689.3||689|0
1641362590000|2022-01-05 06:03:10|690.8|689.3|690.8|689.3|690.8|689.5|690.5|689.3|0
1641362600000|2022-01-05 06:03:20|690.5||690.8||690.8||690.5||0
1641362610000|2022-01-05 06:03:30|690.5||690.8||690.8||690.5||0
1641362620000|2022-01-05 06:03:40|690.5||690.8||690.8||690.5||0
1641362630000|2022-01-05 06:03:50|690.5||690.5||690.5||690.5||0
1641362640000|2022-01-05 06:04:00|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|0
1641362670000|2022-01-05 06:04:30|691||690.8||691||690.8||1
1641362680000|2022-01-05 06:04:40|691|689.8|691|689.8|691|689.8|691|689.8|3
1641362690000|2022-01-05 06:04:50||689.5||689.5||689.5||689.5|4
1641362700000|2022-01-05 06:05:00||689.8||689.5||689.8||689.5|0
1641362710000|2022-01-05 06:05:10||689.8||689.5||689.8||689.5|163
1641362740000|2022-01-05 06:05:40||689.8||689.8||689.8||689.8|0
1641362760000|2022-01-05 06:06:00|691.3||691||691.3||691||3
1641362820000|2022-01-05 06:07:00|691.3||691.3||691.3||691||1
1641362830000|2022-01-05 06:07:10|691||691||691||691||0
1641362840000|2022-01-05 06:07:20|691.3||691.3||691.3||691.3||0
1641362850000|2022-01-05 06:07:30||690||689.8||690||689.8|0
1641362860000|2022-01-05 06:07:40||690||690||690||689.8|1
1641362870000|2022-01-05 06:07:50||689.8||689.8||689.8||689.8|0
1641362880000|2022-01-05 06:08:00||690||689.8||690||689.8|2
1641362890000|2022-01-05 06:08:10|691||691||691||691||0
1641362940000|2022-01-05 06:09:00|690.8|689.5|690.8|689.5|691|689.5|690.8|689.5|1
1641362950000|2022-01-05 06:09:10|691||691||691||691||0
1641362970000|2022-01-05 06:09:30|690.8||690.8||690.8||690.8||0
1641362980000|2022-01-05 06:09:40|691||690.8||691||690.8||0
1641363060000|2022-01-05 06:11:00|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|53
1641363080000|2022-01-05 06:11:20|690.3|689|690.3|688.8|690.3|689|690|688.8|1
1641363090000|2022-01-05 06:11:30|690||690.3||690.3||690||0
1641363100000|2022-01-05 06:11:40|690||690.3||690.3||690||0
1641363110000|2022-01-05 06:11:50|690||690||690||690||0
1641363130000|2022-01-05 06:12:10|690.3|689|690.3|689|690.3|689|690.3|689|5
1641363160000|2022-01-05 06:12:40|690.5||690.3||690.5||690.3||2
1641363170000|2022-01-05 06:12:50|690.5||690.3||690.5||690.3||0
1641363190000|2022-01-05 06:13:10|690.5||690.5||690.5||690.5||0
1641363200000|2022-01-05 06:13:20||689.3||689.3||689.3||689.3|0
1641363250000|2022-01-05 06:14:10|690.8||690.5||690.8||690.5||0
1641363260000|2022-01-05 06:14:20|690.8||690.5||690.8||690.5||0
1641363270000|2022-01-05 06:14:30|690.8||690.5||690.8||690.5||8
1641363280000|2022-01-05 06:14:40|690.8||690.5||690.8||690.5||0
1641363290000|2022-01-05 06:14:50|690.8||690.8||690.8||690.5||0
1641363310000|2022-01-05 06:15:10|690.5||690.5||690.5||690.5||0
1641363440000|2022-01-05 06:17:20|690.8||690.8||690.8||690.8||0
1641363460000|2022-01-05 06:17:40|690.5||690.8||690.8||690.5||0
1641363470000|2022-01-05 06:17:50|690.5||690.8||690.8||690.5||0
1641363530000|2022-01-05 06:18:50||689.5||689.5||689.5||689.5|0
1641363590000|2022-01-05 06:19:50|690.5|689.3|690.5|689.3|690.8|689.3|690.5|689.3|5
1641363630000|2022-01-05 06:20:30|690.8|689.5|690.8|689.5|690.8|689.5|690.5|689.3|1
1641363640000|2022-01-05 06:20:40|691||691||691||691||2
1641363650000|2022-01-05 06:20:50|690.8|689.8|691|689.5|691|689.8|690.8|689.5|0
1641363660000|2022-01-05 06:21:00||689.8||689.8||689.8||689.8|0
1641363670000|2022-01-05 06:21:10|691.3||691.3||691.3||691||0
1641363680000|2022-01-05 06:21:20|691||691||691||691||0
1641363700000|2022-01-05 06:21:40|691.3||691||691.3||691||0
1641363710000|2022-01-05 06:21:50|691.3||691.3||691.3||691||0
1641363720000|2022-01-05 06:22:00||690||690||690||690|0
1641363750000|2022-01-05 06:22:30|691.5||691.3||691.5||691.3||0
1641363760000|2022-01-05 06:22:40|691.5||691.5||691.5||691.5||0
1641363770000|2022-01-05 06:22:50|691.3|690.3|691.5|690|691.5|690.3|691.3|690|1
1641363780000|2022-01-05 06:23:00||690.3||690.3||690.3||690.3|0
1641363800000|2022-01-05 06:23:20|691.3|690|691.5|690|691.5|690|691.3|690|3
1641363810000|2022-01-05 06:23:30|691.3||691.5||691.5||691.3||0
1641363820000|2022-01-05 06:23:40|691.3||691.3||691.3||691.3||0
1641363840000|2022-01-05 06:24:00|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|3
1641363850000|2022-01-05 06:24:10|691.3|690|691.5|690.3|691.5|690.3|691.3|690|2
1641363890000|2022-01-05 06:24:50||690||690.3||690.3||690|0
1641363940000|2022-01-05 06:25:40||690||690.3||690.3||690|0
1641363950000|2022-01-05 06:25:50||690||690.3||690.3||690|0
1641363960000|2022-01-05 06:26:00||690||690.3||690.3||690|0
1641363970000|2022-01-05 06:26:10||690||690||690.3||690|0
1641363980000|2022-01-05 06:26:20||690.3||690||690.3||690|0
1641363990000|2022-01-05 06:26:30||690.3||690.3||690.3||690.3|0
1641364000000|2022-01-05 06:26:40||690||690||690.3||690|1
1641364020000|2022-01-05 06:27:00||690.3||690.3||690.3||690.3|0
1641364030000|2022-01-05 06:27:10||690||690||690||690|0
1641364040000|2022-01-05 06:27:20||690.3||690||690.3||690|0
1641364060000|2022-01-05 06:27:40|691.3||691.3||691.3||691.3||0
1641364090000|2022-01-05 06:28:10||689.8||690||690||689.8|0
1641364100000|2022-01-05 06:28:20||689.8||689.8||689.8||689.8|0
1641364140000|2022-01-05 06:29:00|691||691||691||691||0
1641364160000|2022-01-05 06:29:20|691.3||691.3||691.3||691.3||0
1641364170000|2022-01-05 06:29:30|691||691||691||691||0
1641364380000|2022-01-05 06:33:00|691.3||691.3||691.3||691.3||0
1641364390000|2022-01-05 06:33:10|691||691||691||691||0
1641364420000|2022-01-05 06:33:40|691.3||691||691.3||691||0
1641364430000|2022-01-05 06:33:50|691.3||691||691.3||691||0
1641364460000|2022-01-05 06:34:20|691.3||691||691.3||691||0
1641364490000|2022-01-05 06:34:50|||||||||43
1641364570000|2022-01-05 06:36:10|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|1
1641364580000|2022-01-05 06:36:20|691||690.8||691||690.8||0
1641364610000|2022-01-05 06:36:50|||||||||10
1641364670000|2022-01-05 06:37:50|691||691||691||691||0
1641364680000|2022-01-05 06:38:00|690.8||691||691||690.8||0
1641364710000|2022-01-05 06:38:30|690.8||691||691||690.8||0
1641364720000|2022-01-05 06:38:40||689.8||689.8||689.8||689.8|0
1641364730000|2022-01-05 06:38:50|690.8|689.5|691|689.5|691|689.5|690.8|689.5|0
1641364760000|2022-01-05 06:39:20||689.8||689.8||689.8||689.8|0
1641364800000|2022-01-05 06:40:00|691.3||691.3||691.3||691.3||0
1641364810000|2022-01-05 06:40:10|691||691.3||691.3||691||0
1641364820000|2022-01-05 06:40:20|691||691||691.3||691||0
1641364850000|2022-01-05 06:40:50|691.3||691.3||691.3||691.3||0
1641364860000|2022-01-05 06:41:00|691||691||691||691||0
1641364870000|2022-01-05 06:41:10|691.3|690|691.3|690|691.3|690|691.3|690|0
1641364890000|2022-01-05 06:41:30|691|689.8|691|689.8|691|689.8|691|689.8|4
1641364900000|2022-01-05 06:41:40|691.3||691.3||691.3||691||0
1641364910000|2022-01-05 06:41:50|691|690|691.3|689.8|691.3|690|691|689.8|0
1641364950000|2022-01-05 06:42:30|691||691.3||691.3||691||0
1641364960000|2022-01-05 06:42:40|691||691||691||691||1
1641364970000|2022-01-05 06:42:50|691.3|690|691.3|690|691.3|690|691.3|689.8|1
1641364990000|2022-01-05 06:43:10|||||||||1
1641365000000|2022-01-05 06:43:20|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|3
1641365060000|2022-01-05 06:44:20||690||690.3||690.3||690|6
1641365070000|2022-01-05 06:44:30||690||690.3||690.3||690|0
1641365080000|2022-01-05 06:44:40||690||690||690||690|0
1641365090000|2022-01-05 06:44:50|691.3||691.3||691.3||691.3||0
1641365100000|2022-01-05 06:45:00|691.5||691.3||691.5||691.3||2
1641365110000|2022-01-05 06:45:10|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|0
1641365160000|2022-01-05 06:46:00|||||||||1
1641365180000|2022-01-05 06:46:20|691.8||691.5||691.8||691.5||0
1641365190000|2022-01-05 06:46:30|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|0
1641365210000|2022-01-05 06:46:50||690.3||690.3||690.3||690.3|0
1641365220000|2022-01-05 06:47:00||690.5||690.5||690.5||690.5|1
1641365230000|2022-01-05 06:47:10|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|0
1641365240000|2022-01-05 06:47:20|691.8||691.5||691.8||691.5||0
1641365270000|2022-01-05 06:47:50|691.8|690.5|691.8|690.3|691.8|690.5|691.5|690.3|0
1641365280000|2022-01-05 06:48:00|691.5||691.5||691.5||691.5||0
1641365290000|2022-01-05 06:48:10|||||||||1
1641365330000|2022-01-05 06:48:50|691.8||691.5||691.8||691.5||0
1641365340000|2022-01-05 06:49:00|691.8||691.5||691.8||691.5||0
1641365360000|2022-01-05 06:49:20|||||||||1
1641365390000|2022-01-05 06:49:50|691.8||691.8||691.8||691.5||0
1641365400000|2022-01-05 06:50:00|691.5||691.5||691.5||691.5||0
1641365450000|2022-01-05 06:50:50|||||||||1
1641365460000|2022-01-05 06:51:00|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|1
1641365490000|2022-01-05 06:51:30|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|1
1641365500000|2022-01-05 06:51:40|691.8||691.8||691.8||691.8||0
1641365510000|2022-01-05 06:51:50||690.5||690.3||690.5||690.3|2
1641365520000|2022-01-05 06:52:00||690.5||690.5||690.5||690.5|0
1641365530000|2022-01-05 06:52:10|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|0
1641365550000|2022-01-05 06:52:30|||||||||1
1641365570000|2022-01-05 06:52:50|691.8|690.5|691.8|690.3|691.8|690.5|691.8|690.3|1
1641365580000|2022-01-05 06:53:00||690.5||690.5||690.5||690.5|0
1641365610000|2022-01-05 06:53:30||690.3||690.3||690.3||690.3|0
1641365630000|2022-01-05 06:53:50||690.5||690.5||690.5||690.5|1
1641365640000|2022-01-05 06:54:00||690.3||690.3||690.3||690.3|2
1641365650000|2022-01-05 06:54:10||690.5||690.5||690.5||690.5|0
1641365660000|2022-01-05 06:54:20||690.3||690.3||690.3||690.3|1
1641365670000|2022-01-05 06:54:30|691.5||691.5||691.5||691.5||0
1641365680000|2022-01-05 06:54:40|691.8||691.8||691.8||691.8||0
1641365690000|2022-01-05 06:54:50||690.5||690.3||690.5||690.3|0
1641365700000|2022-01-05 06:55:00||690.5||690.5||690.5||690.5|0
1641365720000|2022-01-05 06:55:20|692||691.8||692||691.8||0
1641365730000|2022-01-05 06:55:30|692||691.8||692||691.8||0
1641365760000|2022-01-05 06:56:00|||||||||1
1641365810000|2022-01-05 06:56:50|692|690.8|692|690.8|692|690.8|692|690.8|1
1641365860000|2022-01-05 06:57:40|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|5
1641365870000|2022-01-05 06:57:50|692|690.8|692|690.8|692|690.8|692|690.8|33
1641365880000|2022-01-05 06:58:00|||||||||1
1641365890000|2022-01-05 06:58:10|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|0
1641365930000|2022-01-05 06:58:50|||||||||1
1641365950000|2022-01-05 06:59:10|692|690.8|692|690.8|692|690.8|692|690.5|1
1641365980000|2022-01-05 06:59:40|692.3||692||692.3||692||1
1641366000000|2022-01-05 07:00:00||690.5||690.5||690.5||690.5|1
1641366010000|2022-01-05 07:00:10|691.8|690.8|692|690.5|692|690.8|691.8|690.5|2
1641366040000|2022-01-05 07:00:40|691.8||692||692||691.8||0
1641366060000|2022-01-05 07:01:00||690.8||690.8||690.8||690.8|0
1641366070000|2022-01-05 07:01:10|||||||||1
1641366100000|2022-01-05 07:01:40||690.5||690.5||690.5||690.5|0
1641366110000|2022-01-05 07:01:50||690.8||690.8||690.8||690.8|2
1641366120000|2022-01-05 07:02:00|||||||||1
1641366130000|2022-01-05 07:02:10|691.8|690.5|691.8|690.5|692|690.5|691.8|690.5|3
1641366140000|2022-01-05 07:02:20|691.5|690.3|691.8|690.5|692|690.5|691.5|690.3|3
1641366170000|2022-01-05 07:02:50|692||692||692||691.8||6
1641366180000|2022-01-05 07:03:00|691.8|690.3|691.8|690.5|692|690.5|691.8|690.3|1
1641366210000|2022-01-05 07:03:30|692||691.8||692||691.8||0
1641366240000|2022-01-05 07:04:00||690.3||690.3||690.3||690.3|1
1641366260000|2022-01-05 07:04:20||690.5||690.5||690.5||690.5|0
1641366280000|2022-01-05 07:04:40|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|208
1641366290000|2022-01-05 07:04:50|||||||||4
1641366320000|2022-01-05 07:05:20|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|36
1641366350000|2022-01-05 07:05:50|692|690.8|692|690.8|692|690.8|692|690.8|1
1641366360000|2022-01-05 07:06:00||690.5||690.5||690.5||690.5|1
1641366370000|2022-01-05 07:06:10|691.8||691.8||691.8||691.8||0
1641366380000|2022-01-05 07:06:20|692||692||692||692||0
1641366390000|2022-01-05 07:06:30|691.8|690.3|691.8|690.3|691.8|690.3|691.8|690.3|8
1641366400000|2022-01-05 07:06:40|691.5||691.8||691.8||691.5||0
1641366410000|2022-01-05 07:06:50||690.5||690.5||690.5||690.5|4
1641366490000|2022-01-05 07:08:10|692|690.8|691.8|690.5|692|690.8|691.8|690.5|6
1641366530000|2022-01-05 07:08:50|692|690.8|692|690.8|692|690.8|692|690.5|4
1641366540000|2022-01-05 07:09:00||690.5||690.8||690.8||690.5|2
1641366560000|2022-01-05 07:09:20|692.3||692.3||692.3||692.3||0
1641366570000|2022-01-05 07:09:30|692||692.3||692.3||692||0
1641366600000|2022-01-05 07:10:00|692|691|692.3|691|692.3|691|692|690.8|6
1641366610000|2022-01-05 07:10:10|692|690.8|692|690.8|692.3|690.8|692|690.8|2
1641366620000|2022-01-05 07:10:20|692.3||692||692.3||692||0
1641366630000|2022-01-05 07:10:30|692.3||692.3||692.3||692.3||4
1641366640000|2022-01-05 07:10:40|692||692.3||692.3||692||0
1641366650000|2022-01-05 07:10:50|692||692.3||692.3||692||0
1641366670000|2022-01-05 07:11:10|||||||||1
1641366680000|2022-01-05 07:11:20|692||692.3||692.3||692||1
1641366690000|2022-01-05 07:11:30|692||692.3||692.3||692||0
1641366700000|2022-01-05 07:11:40|692||692.3||692.3||692||0
1641366720000|2022-01-05 07:12:00||691||691||691||691|3
1641366730000|2022-01-05 07:12:10|692.5||692.5||692.5||692.5||1
1641366760000|2022-01-05 07:12:40||691.3||691.3||691.3||691.3|0
1641366790000|2022-01-05 07:13:10|692.3|691|692.3|691|692.3|691|692.3|691|9
1641366800000|2022-01-05 07:13:20|692|690.8|692|690.8|692|690.8|692|690.8|2
1641366810000|2022-01-05 07:13:30|||||||||6
1641366820000|2022-01-05 07:13:40|||||||||21
1641366830000|2022-01-05 07:13:50|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|10
1641366850000|2022-01-05 07:14:10|||||||||1
1641366870000|2022-01-05 07:14:30|692|690.8|692|690.8|692|690.8|692|690.8|2
1641366880000|2022-01-05 07:14:40|691.8|690.5|691.8|690.5|692|690.5|691.8|690.5|5
1641366900000|2022-01-05 07:15:00|692|690.8|691.8|690.5|692|690.8|691.8|690.5|15
1641366910000|2022-01-05 07:15:10|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|5
1641366920000|2022-01-05 07:15:20|691.3|690|691.5|690|691.5|690.3|691.3|690|2
1641366930000|2022-01-05 07:15:30||690.3||690||690.3||690|1
1641366940000|2022-01-05 07:15:40|691.3||691.5||691.5||691.3||2
1641366950000|2022-01-05 07:15:50|691.8|690.3|691.8|690.5|691.8|690.5|691.8|690.3|56
1641366960000|2022-01-05 07:16:00|692|690.3|692|690.5|692|690.5|692|690.3|0
1641366970000|2022-01-05 07:16:10|691.8||691.8||691.8||691.8||0
1641366980000|2022-01-05 07:16:20|692||692||692||691.8||1
1641366990000|2022-01-05 07:16:30|691.8||691.8||691.8||691.8||0
1641367000000|2022-01-05 07:16:40||690.3||690.5||690.5||690.3|0
1641367010000|2022-01-05 07:16:50|||||||||3
1641367030000|2022-01-05 07:17:10||690.3||690.3||690.3||690.3|1
1641367040000|2022-01-05 07:17:20|691.5||691.5||691.5||691.5||0
1641367070000|2022-01-05 07:17:50||690||690||690||690|0
1641367080000|2022-01-05 07:18:00|691.3|690.3|691.5|690.3|691.5|690.3|691.3|690.3|3
1641367100000|2022-01-05 07:18:20||690||690.3||690.3||690|0
1641367170000|2022-01-05 07:19:30|691.8||691.8||691.8||691.8||2
1641367200000|2022-01-05 07:20:00||690.5||690.5||690.5||690.5|0
1641367280000|2022-01-05 07:21:20|||||||||3
1641367300000|2022-01-05 07:21:40|691.5|690.3|691.8|690.3|691.8|690.5|691.5|690.3|20
1641367310000|2022-01-05 07:21:50|692|690.5|692.3|690.8|692.3|690.8|692|690.5|4
1641367320000|2022-01-05 07:22:00|692||692||692||692||0
1641367330000|2022-01-05 07:22:10|||||||||1
1641367390000|2022-01-05 07:23:10|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|2
1641367400000|2022-01-05 07:23:20|692||692||692||692||1
1641367410000|2022-01-05 07:23:30|691.8||691.8||691.8||691.8||0
1641367430000|2022-01-05 07:23:50|692|690.8|692|690.8|692|690.8|692|690.8|1
1641367440000|2022-01-05 07:24:00|691.8|690.5|692|690.5|692|690.5|691.8|690.5|2
1641367500000|2022-01-05 07:25:00|691.8|690.8|692|690.8|692.3|691|691.8|690.8|9
1641367550000|2022-01-05 07:25:50|692.3|691|692.3|691|692.3|691|692.3|691|12
1641367560000|2022-01-05 07:26:00|||||||||1
1641367580000|2022-01-05 07:26:20|692|690.8|692|690.8|692.3|690.8|692|690.8|0
1641367590000|2022-01-05 07:26:30|692.3|691|692.3|691|692.3|691|692.3|691|2
1641367600000|2022-01-05 07:26:40|692|690.8|692|690.8|692|690.8|692|690.8|2
1641367610000|2022-01-05 07:26:50|692.3||692.3||692.3||692||0
1641367620000|2022-01-05 07:27:00|692||692||692||692||2
1641367680000|2022-01-05 07:28:00|692.3|691|692.3|691|692.3|691|692.3|691|4
1641367740000|2022-01-05 07:29:00|||||||||3
1641367760000|2022-01-05 07:29:20||690.8||691||691||690.8|1
1641367770000|2022-01-05 07:29:30||690.8||691||691||690.8|0
1641367800000|2022-01-05 07:30:00||690.8||691||691||690.8|2
1641367830000|2022-01-05 07:30:30|||||||||1
1641367840000|2022-01-05 07:30:40|692|690.8|692.3|690.8|692.3|690.8|692|690.8|7
1641367850000|2022-01-05 07:30:50||691||691||691||691|0
1641367860000|2022-01-05 07:31:00|692.5||692.3||692.5||692.3||1
1641367880000|2022-01-05 07:31:20||690.8||691||691||690.8|4
1641367910000|2022-01-05 07:31:50|||||||||8
1641367920000|2022-01-05 07:32:00|||||||||4
1641367930000|2022-01-05 07:32:10|692.8|691.3|692.5|691.3|692.8|691.3|692.5|691.3|90
1641367940000|2022-01-05 07:32:20|||||||||2
1641367960000|2022-01-05 07:32:40|||||||||1
1641367980000|2022-01-05 07:33:00|692.8|691.5|692.8|691.5|692.8|691.5|692.5|691.5|7
1641367990000|2022-01-05 07:33:10||691.3||691.3||691.3||691.3|0
1641368000000|2022-01-05 07:33:20|692.5|691.5|692.8|691.5|692.8|691.5|692.5|691.5|1
1641368020000|2022-01-05 07:33:40|||||||||3
1641368030000|2022-01-05 07:33:50|||||||||12
1641368070000|2022-01-05 07:34:30|||||||||24
1641368100000|2022-01-05 07:35:00||691.3||691.5||691.5||691.3|12
1641368110000|2022-01-05 07:35:10||691.3||691.3||691.3||691.3|0
1641368130000|2022-01-05 07:35:30|692.5||692.5||692.5||692.5||6
1641368170000|2022-01-05 07:36:10|||||||||2
1641368220000|2022-01-05 07:37:00|692.3|691|692.3|691|692.3|691|692.3|691|27
1641368290000|2022-01-05 07:38:10|||||||||2
1641368330000|2022-01-05 07:38:50|692|690.8|692|690.8|692.3|690.8|692|690.8|5
1641368340000|2022-01-05 07:39:00|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|9
1641368350000|2022-01-05 07:39:10|691.5|690.3|691.5|690|691.5|690.3|691.5|690|53
1641368360000|2022-01-05 07:39:20|691.8|690.3|691.5|690.3|691.8|690.3|691.5|690.3|7
1641368370000|2022-01-05 07:39:30||690||690.3||690.3||690|0
1641368380000|2022-01-05 07:39:40||690||690||690||690|0
1641368390000|2022-01-05 07:39:50|691.3||691.3||691.3||691.3||0
1641368400000|2022-01-05 07:40:00|||||||||8
1641368410000|2022-01-05 07:40:10|691.5||691.5||691.5||691.5||2
1641368420000|2022-01-05 07:40:20||690.3||690||690.3||690|1
1641368440000|2022-01-05 07:40:40|691.3|689.5|690.8|689.5|691.3|689.5|690.8|689.5|22
1641368450000|2022-01-05 07:40:50|||||||||11
1641368470000|2022-01-05 07:41:10|690.5|689.3|690.5|689.3|690.8|689.3|690.5|689.3|7
1641368480000|2022-01-05 07:41:20|690.8||690.5||690.8||690.5||0
1641368490000|2022-01-05 07:41:30|690.8||690.8||690.8||690.8||4
1641368500000|2022-01-05 07:41:40|690.5|689.5|690.8|689.3|690.8|689.5|690.5|689.3|0
1641368510000|2022-01-05 07:41:50|690.5||690.5||690.8||690.5||0
1641368520000|2022-01-05 07:42:00|||||||||2
1641368530000|2022-01-05 07:42:10||689||689||689.3||689|0
1641368540000|2022-01-05 07:42:20||689.3||689||689.3||689|8
1641368550000|2022-01-05 07:42:30|690.3||690.3||690.3||690.3||3
1641368580000|2022-01-05 07:43:00|690.5||690.5||690.5||690.5||5
1641368590000|2022-01-05 07:43:10||689.3||689.3||689.3||689.3|0
1641368630000|2022-01-05 07:43:50|690.3|689|690.5|689|690.5|689|690.3|689|5
1641368670000|2022-01-05 07:44:30||689.3||689.3||689.3||689.3|0
1641368750000|2022-01-05 07:45:50|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|16
1641368760000|2022-01-05 07:46:00|691||691||691||691||0
1641368770000|2022-01-05 07:46:10|690.8||690.8||691||690.8||2
1641368780000|2022-01-05 07:46:20|691|689.8|691|689.8|691|689.8|691|689.5|15
1641368820000|2022-01-05 07:47:00|||||||||18
1641368830000|2022-01-05 07:47:10|691.3|690|691|689.8|691.3|690|691|689.8|9
1641368870000|2022-01-05 07:47:50|691.3|690|691.3|690|691.3|690|691.3|690|3
1641368880000|2022-01-05 07:48:00|691|689.8|691|689.8|691.3|690|691|689.8|3
1641368900000|2022-01-05 07:48:20|691.3|690|691.3|690|691.3|690|691.3|690|86
1641368920000|2022-01-05 07:48:40|691|689.8|691|689.8|691|689.8|691|689.8|10
1641368940000|2022-01-05 07:49:00|||||||||1
1641368960000|2022-01-05 07:49:20|691.3|690|691.3|690|691.3|690|691.3|690|9
1641368970000|2022-01-05 07:49:30||689.8||689.8||690||689.8|0
1641368990000|2022-01-05 07:49:50||690||690||690||690|0
1641369000000|2022-01-05 07:50:00|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|1
1641369010000|2022-01-05 07:50:10|||||||||4
1641369020000|2022-01-05 07:50:20||690||690.3||690.3||690|0
1641369030000|2022-01-05 07:50:30||690||690.3||690.3||690|0
1641369040000|2022-01-05 07:50:40||690||690.3||690.3||690|0
1641369060000|2022-01-05 07:51:00|||||||||6
1641369070000|2022-01-05 07:51:10|691.3|690|691.3|690|691.3|690|691.3|690|3
1641369080000|2022-01-05 07:51:20|691.5||691.3||691.5||691.3||9
1641369110000|2022-01-05 07:51:50||689.8||690||690||689.8|6
1641369120000|2022-01-05 07:52:00|691.5|690.3|691.5|690|691.5|690.3|691.5|690|3
1641369130000|2022-01-05 07:52:10||690.3||690.3||690.3||690.3|0
1641369140000|2022-01-05 07:52:20||690||690.3||690.3||690|0
1641369160000|2022-01-05 07:52:40|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.3|41
1641369170000|2022-01-05 07:52:50|692||692||692||692||1
1641369190000|2022-01-05 07:53:10||690.8||690.5||690.8||690.5|3
1641369200000|2022-01-05 07:53:20||690.8||690.8||690.8||690.8|0
1641369210000|2022-01-05 07:53:30||690.5||690.8||690.8||690.5|0
1641369220000|2022-01-05 07:53:40||690.5||690.8||690.8||690.5|0
1641369250000|2022-01-05 07:54:10|||||||||1
1641369260000|2022-01-05 07:54:20||690.5||690.5||690.5||690.5|0
1641369300000|2022-01-05 07:55:00|691.8|690.8|692|690.5|692|690.8|691.8|690.5|0
1641369350000|2022-01-05 07:55:50|691.8||691.8||691.8||691.8||0
1641369360000|2022-01-05 07:56:00|||||||||17
1641369370000|2022-01-05 07:56:10|||||||||16
1641369410000|2022-01-05 07:56:50|||||||||3
1641369420000|2022-01-05 07:57:00|692|690.8|692|690.5|692|690.8|692|690.5|23
1641369450000|2022-01-05 07:57:30|691.8||691.8||691.8||691.8||0
1641369460000|2022-01-05 07:57:40|||||||||11
1641369470000|2022-01-05 07:57:50|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|16
1641369480000|2022-01-05 07:58:00|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|1
1641369540000|2022-01-05 07:59:00|||||||||2
1641369560000|2022-01-05 07:59:20|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|1
1641369570000|2022-01-05 07:59:30|691.8||691.8||691.8||691.8||4
1641369580000|2022-01-05 07:59:40|691.5|690|691.3|690|691.5|690|691.3|690|6
1641369600000|2022-01-05 08:00:00|691.5|690.3|691.5|690.3|691.5|690.3|691.3|690|6
1641369610000|2022-01-05 08:00:10|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|19
1641369640000|2022-01-05 08:00:40||690.3||690.5||690.5||690.3|11
1641369650000|2022-01-05 08:00:50|||||||||4
1641369670000|2022-01-05 08:01:10|692|690.8|692|690.8|692|690.8|692|690.8|1
1641369680000|2022-01-05 08:01:20|692.3|691|692.3|691|692.3|691|692.3|691|9
1641369690000|2022-01-05 08:01:30|||||||||2
1641369700000|2022-01-05 08:01:40|||||||||1
1641369720000|2022-01-05 08:02:00|692.5|691.3|692.5|691.3|692.5|691.3|692.5|691.3|11
1641369730000|2022-01-05 08:02:10||691||691||691.3||691|5
1641369740000|2022-01-05 08:02:20|692.3|691.3|692.3|691|692.3|691.3|692.3|691|5
1641369750000|2022-01-05 08:02:30|692|690.8|692|690.8|692|690.8|692|690.8|11
1641369780000|2022-01-05 08:03:00|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|6
1641369790000|2022-01-05 08:03:10|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|0
1641369800000|2022-01-05 08:03:20|||||||||2
1641369810000|2022-01-05 08:03:30|691.8||691.8||691.8||691.5||4
1641369820000|2022-01-05 08:03:40|691.5||691.5||691.5||691.5||0
1641369830000|2022-01-05 08:03:50||690||690.3||690.3||690|0
1641369840000|2022-01-05 08:04:00|691.8||691.8||691.8||691.8||3
1641369850000|2022-01-05 08:04:10||690.5||690.5||690.5||690.5|0
1641369870000|2022-01-05 08:04:30|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|1
1641369880000|2022-01-05 08:04:40|691.3|690|691.3|690|691.3|690|691.3|690|2
1641369890000|2022-01-05 08:04:50|691|689.8|691|689.8|691|689.8|691|689.8|3
1641369900000|2022-01-05 08:05:00|||||||||3
1641369910000|2022-01-05 08:05:10|||||||||2
1641369920000|2022-01-05 08:05:20||689.5||689.5||689.8||689.5|5
1641369930000|2022-01-05 08:05:30||689.8||689.5||689.8||689.5|2
1641369950000|2022-01-05 08:05:50||689.8||689.8||689.8||689.8|0
1641369960000|2022-01-05 08:06:00|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|245
1641369970000|2022-01-05 08:06:10|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|15
1641369980000|2022-01-05 08:06:20|690.3|689|690.3|688.8|690.3|689|690|688.8|147
1641369990000|2022-01-05 08:06:30||689||689||689||689|0
1641370010000|2022-01-05 08:06:50||688.8||689||689||688.8|1
1641370020000|2022-01-05 08:07:00|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|4
1641370050000|2022-01-05 08:07:30|||||||||2
1641370080000|2022-01-05 08:08:00|||||||||2
1641370090000|2022-01-05 08:08:10|690.3|689|690.3|689|690.3|689|690.3|689|9
1641370100000|2022-01-05 08:08:20|690.5|689.3|690.3|689|690.5|689.3|690.3|689|18
1641370110000|2022-01-05 08:08:30|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|0
1641370120000|2022-01-05 08:08:40|690.3|689|690.3|689|690.3|689|690.3|689|1
1641370130000|2022-01-05 08:08:50|690.5||690.3||690.5||690.3||0
1641370150000|2022-01-05 08:09:10|690.5||690.5||690.5||690.3||3
1641370160000|2022-01-05 08:09:20||689.3||689.3||689.3||689.3|0
1641370170000|2022-01-05 08:09:30|690.3|689|690.5|689|690.5|689|690.3|689|0
1641370180000|2022-01-05 08:09:40|690.3||690.3||690.3||690.3||0
1641370190000|2022-01-05 08:09:50|690.5||690.5||690.5||690.3||0
1641370200000|2022-01-05 08:10:00||689.3||689||689.3||689|3
1641370210000|2022-01-05 08:10:10||689.3||689||689.3||689|0
1641370220000|2022-01-05 08:10:20||689.3||689||689.3||689|0
1641370230000|2022-01-05 08:10:30|690.8|689.3|690.8|689.5|690.8|689.5|690.8|689.3|25
1641370240000|2022-01-05 08:10:40||689.3||689.3||689.3||689.3|4
1641370250000|2022-01-05 08:10:50||689.5||689.5||689.5||689.3|0
1641370260000|2022-01-05 08:11:00||689.3||689.5||689.5||689.3|5
1641370290000|2022-01-05 08:11:30|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|3
1641370310000|2022-01-05 08:11:50||689||689||689||689|2
1641370320000|2022-01-05 08:12:00|690.8|689.3|690.5|689.3|690.8|689.5|690.5|689.3|9
1641370360000|2022-01-05 08:12:40|||||||||1
1641370380000|2022-01-05 08:13:00|690.8|689.5|690.8|689.3|690.8|689.5|690.8|689.3|5
1641370390000|2022-01-05 08:13:10||689.5||689.5||689.5||689.5|0
1641370400000|2022-01-05 08:13:20||689.3||689.5||689.5||689.3|0
1641370410000|2022-01-05 08:13:30|690.5|689.3|690.5|689.3|690.5|689.5|690.5|689.3|1
1641370440000|2022-01-05 08:14:00|690.8||690.8||690.8||690.8||4
1641370450000|2022-01-05 08:14:10||689.5||689.5||689.5||689.5|0
1641370460000|2022-01-05 08:14:20||689.3||689.3||689.3||689.3|1
1641370470000|2022-01-05 08:14:30|690.5||690.5||690.5||690.5||0
1641370480000|2022-01-05 08:14:40|690.8||690.8||690.8||690.8||30
1641370490000|2022-01-05 08:14:50|690.5|689.5|690.5|689.3|690.5|689.5|690.5|689.3|2
1641370500000|2022-01-05 08:15:00|690.8|689.5|690.8|689.3|690.8|689.5|690.8|689.3|0
1641370510000|2022-01-05 08:15:10|691|689.5|691|689.8|691|689.8|691|689.5|22
1641370520000|2022-01-05 08:15:20|691.3|690|691.3|690|691.3|690|691|689.8|21
1641370530000|2022-01-05 08:15:30|691|689.8|691.5|690.3|691.5|690.3|691|689.8|118
1641370540000|2022-01-05 08:15:40|691.8||691.5||691.8||691.5||4
1641370550000|2022-01-05 08:15:50|691.8|690.5|691.8|690.5|691.8|690.5|691.5|690.5|28
1641370560000|2022-01-05 08:16:00|692|690.8|692|690.8|692|690.8|692|690.8|23
1641370570000|2022-01-05 08:16:10|692.3||692||692.3||692||5
1641370580000|2022-01-05 08:16:20||690.5||690.8||690.8||690.5|8
1641370600000|2022-01-05 08:16:40|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|0
1641370610000|2022-01-05 08:16:50|||||||||22
1641370620000|2022-01-05 08:17:00|692|690.8|692|690.8|692|690.8|692|690.5|14
1641370640000|2022-01-05 08:17:20||690.5||690.8||690.8||690.5|0
1641370650000|2022-01-05 08:17:30|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|4
1641370660000|2022-01-05 08:17:40|||||||||13
1641370670000|2022-01-05 08:17:50|||||||||5
1641370680000|2022-01-05 08:18:00|692|690.8|691.8|690.5|692|690.8|691.8|690.5|14
1641370710000|2022-01-05 08:18:30|||||||||1
1641370740000|2022-01-05 08:19:00|||||||||8
1641370750000|2022-01-05 08:19:10|691.5|690.3|691.3|690|691.5|690.5|691.3|690|78
1641370760000|2022-01-05 08:19:20|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690|1
1641370770000|2022-01-05 08:19:30|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|3
1641370810000|2022-01-05 08:20:10|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|20
1641370830000|2022-01-05 08:20:30|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|2
1641370840000|2022-01-05 08:20:40|692|690.8|692|690.8|692|690.8|692|690.8|62
1641370860000|2022-01-05 08:21:00|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|28
1641370870000|2022-01-05 08:21:10|691.5|690.3|691.5|690.3|691.8|690.3|691.5|690.3|6
1641370890000|2022-01-05 08:21:30|691.3|690|691.3|689.8|691.3|690|691.3|689.8|12
1641370900000|2022-01-05 08:21:40|691||691||691||691||0
1641370910000|2022-01-05 08:21:50|691.3||691||691.3||691||0
1641370920000|2022-01-05 08:22:00|691.3|690|691.3|689.8|691.3|690|691.3|689.8|4
1641370930000|2022-01-05 08:22:10|691|690|691|689.8|691.3|690|691|689.8|117
1641370940000|2022-01-05 08:22:20|691.3||691||691.3||691||0
1641370950000|2022-01-05 08:22:30|691.3|690|691.3|690|691.3|690|691.3|690|3
1641370970000|2022-01-05 08:22:50|691.5||691.3||691.5||691.3||1
1641370980000|2022-01-05 08:23:00|691.5|690.3|691.5|690.3|691.5|690.3|691.3|690.3|12
1641370990000|2022-01-05 08:23:10|691.3|690|691|689.8|691.3|690|691|689.8|15
1641371020000|2022-01-05 08:23:40|691.3|690|691.3|689.8|691.3|690|691.3|689.8|4
1641371030000|2022-01-05 08:23:50|691||691||691||691||0
1641371040000|2022-01-05 08:24:00|691.3|690|691.3|690|691.3|690|691.3|690|10
1641371050000|2022-01-05 08:24:10|691.5|690.3|691.3|690|691.5|690.3|691.3|690|10
1641371060000|2022-01-05 08:24:20|691.5|690.3|691.5|690|691.5|690.3|691.5|690|8
1641371070000|2022-01-05 08:24:30|691.3||691.3||691.3||691.3||0
1641371080000|2022-01-05 08:24:40|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|15
1641371090000|2022-01-05 08:24:50||690||690.3||690.3||690|6
1641371100000|2022-01-05 08:25:00|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|114
1641371110000|2022-01-05 08:25:10|691.5|690.3|691|689.5|691.5|690.3|690.8|689.5|84
1641371120000|2022-01-05 08:25:20|690.8|689.8|691|689.5|691.3|690|690.8|689.5|13
1641371130000|2022-01-05 08:25:30|690.8|689.8|691|689.5|691|689.8|690.8|689.5|2
1641371140000|2022-01-05 08:25:40|690.8|689.8|690.8|689.5|691|689.8|690.8|689.5|6
1641371150000|2022-01-05 08:25:50|691|689.8|690.8|689.5|691|689.8|690.8|689.5|2
1641371160000|2022-01-05 08:26:00|691|689.8|690.8|689.5|691|689.8|690.8|689.5|7
1641371170000|2022-01-05 08:26:10|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|6
1641371180000|2022-01-05 08:26:20|690.3|689|690.3|689|690.3|689|690|688.8|16
1641371190000|2022-01-05 08:26:30|690.5||690.3||690.5||690.3||9
1641371200000|2022-01-05 08:26:40|690|688.8|689.8|688.3|690.3|688.8|689.5|688.3|56
1641371210000|2022-01-05 08:26:50|689.5|688.5|689.8|688.5|690|688.5|689.5|688.3|64
1641371220000|2022-01-05 08:27:00|690|688.8|690.3|689|690.3|689|689.8|688.8|11
1641371230000|2022-01-05 08:27:10|690|688.8|689.8|688.5|690.3|688.8|689.8|688.5|31
1641371240000|2022-01-05 08:27:20||688.3||688.5||688.5||688.3|1
1641371250000|2022-01-05 08:27:30||688.3||688.3||688.3||688.3|0
1641371260000|2022-01-05 08:27:40|689.5|688.5|689.8|688.5|689.8|688.5|689.5|688.3|2
1641371270000|2022-01-05 08:27:50|689.5|688.3|689.8|688.5|690|688.8|689.5|688.3|13
1641371280000|2022-01-05 08:28:00|690||689.8||690||689.8||7
1641371290000|2022-01-05 08:28:10|||||||||5
1641371300000|2022-01-05 08:28:20|690|688.3|690|688.8|690|688.8|690|688.3|16
1641371310000|2022-01-05 08:28:30|690.3|689|690|688.8|690.3|689|690|688.8|2
1641371320000|2022-01-05 08:28:40|690.3||690||690.3||690||1
1641371330000|2022-01-05 08:28:50|689.8|688.5|690|688.8|690|688.8|689.8|688.5|9
1641371340000|2022-01-05 08:29:00|689.8|688.5|690|688.8|690|688.8|689.8|688.5|40
1641371350000|2022-01-05 08:29:10|690.3|689|690|688.8|690.3|689|690|688.8|112
1641371360000|2022-01-05 08:29:20|690.3|689|690|688.8|690.3|689|690|688.8|95
1641371370000|2022-01-05 08:29:30|690.3|689|690|688.8|690.3|689|690|688.8|138
1641371380000|2022-01-05 08:29:40|||||||||52
1641371390000|2022-01-05 08:29:50|689.8|688.5|689.8|688.5|689.8|688.5|689.5|688.3|105
1641371400000|2022-01-05 08:30:00|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|55
1641371410000|2022-01-05 08:30:10|690|688.8|690|688.8|690|688.8|690|688.8|87
1641371420000|2022-01-05 08:30:20|690.3|689|690.3|689|690.3|689|690|689|57
1641371430000|2022-01-05 08:30:30|690.5|689.3|690.8|689.5|690.8|689.5|690.3|689.3|35
1641371440000|2022-01-05 08:30:40|691|689.8|690.8|689.5|691|689.8|690.8|689.5|23
1641371450000|2022-01-05 08:30:50|690.5|689.3|690.8|689.5|690.8|689.5|690.5|689.3|35
1641371460000|2022-01-05 08:31:00|690.5|689.3|690.8|689.5|690.8|689.5|690.5|689.3|17
1641371470000|2022-01-05 08:31:10|691|689.8|691|689.5|691|689.8|690.8|689.5|25
1641371480000|2022-01-05 08:31:20|690.8|689.8|691|689.8|691|689.8|690.8|689.5|34
1641371490000|2022-01-05 08:31:30|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|7
1641371500000|2022-01-05 08:31:40|691||690.8||691||690.8||6
1641371510000|2022-01-05 08:31:50|691|689.8|691|689.8|691|689.8|690.8|689.5|9
1641371520000|2022-01-05 08:32:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|26
1641371530000|2022-01-05 08:32:10|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|3
1641371540000|2022-01-05 08:32:20|690.5|689.3|690.8|689.5|690.8|689.5|690.5|689.3|20
1641371580000|2022-01-05 08:33:00|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|3
1641371600000|2022-01-05 08:33:20|690.8|689|690.8|689.5|690.8|689.5|690.8|689|110
1641371610000|2022-01-05 08:33:30|691||690.8||691||690.8||5
1641371620000|2022-01-05 08:33:40|690.5|689.3|690.8|689.3|690.8|689.3|690.5|689.3|5
1641371640000|2022-01-05 08:34:00||689.5||689.3||689.5||689.3|1
1641371650000|2022-01-05 08:34:10|690.5|689.5|690.8|689.3|690.8|689.5|690.5|689.3|4
1641371660000|2022-01-05 08:34:20||689.5||689.5||689.5||689.5|0
1641371670000|2022-01-05 08:34:30|690.5|689.3|690.3|689|690.5|689.3|690.3|689|70
1641371680000|2022-01-05 08:34:40|690.5|688.8|690.3|688.8|690.5|688.8|690.3|688.8|18
1641371690000|2022-01-05 08:34:50||689||689||689||689|3
1641371700000|2022-01-05 08:35:00|690|688.8|690|688.8|690|688.8|690|688.8|6
1641371720000|2022-01-05 08:35:20|690.3|688.5|690|688.5|690.3|688.5|690|688.5|54
1641371730000|2022-01-05 08:35:30|689.8||689.8||689.8||689.8||0
1641371740000|2022-01-05 08:35:40|690|688.8|689.8|688.5|690|688.8|689.8|688.5|1
1641371750000|2022-01-05 08:35:50|690|688.8|689.8|688.5|690|688.8|689.8|688.5|9
1641371760000|2022-01-05 08:36:00||688.3||688.5||688.5||688.3|1
1641371770000|2022-01-05 08:36:10|689.5|688.3|689.3|688|689.5|688.3|689.3|688|10
1641371780000|2022-01-05 08:36:20|689|687.8|688.8|687.5|689|687.8|688.8|687.5|23
1641371790000|2022-01-05 08:36:30|||||||||23
1641371800000|2022-01-05 08:36:40|689|687.8|689|687.8|689|687.8|688.8|687.5|5
1641371810000|2022-01-05 08:36:50||687.5||687.8||687.8||687.5|4
1641371820000|2022-01-05 08:37:00|689.3|688|689.3|688|689.3|688|689.3|687.8|25
1641371830000|2022-01-05 08:37:10|689.5|687.8|689.5|688|689.5|688.3|689.5|687.8|26
1641371840000|2022-01-05 08:37:20||688.3||688.3||688.3||688.3|0
1641371850000|2022-01-05 08:37:30|689.8|688.5|689.8|688.3|689.8|688.5|689.5|688.3|10
1641371860000|2022-01-05 08:37:40|689.5||689.8||689.8||689.5||0
1641371870000|2022-01-05 08:37:50|689.5|688|689.3|688|689.5|688|689.3|688|0
1641371880000|2022-01-05 08:38:00|689.5||689.3||689.5||689.3||4
1641371900000|2022-01-05 08:38:20|||||||||64
1641371940000|2022-01-05 08:39:00|689|687.8|689|687.8|689.3|687.8|689|687.8|22
1641371960000|2022-01-05 08:39:20|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|29
1641371970000|2022-01-05 08:39:30|689|687.8|689|687.8|689|687.8|689|687.8|409
1641371980000|2022-01-05 08:39:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|7
1641371990000|2022-01-05 08:39:50|689|687.8|689|687.8|689|687.8|689|687.8|1
1641372000000|2022-01-05 08:40:00|689.3|687.5|689.3|688|689.3|688|689.3|687.5|10
1641372010000|2022-01-05 08:40:10|689|687.8|689.3|688|689.3|688|689|687.8|29
1641372040000|2022-01-05 08:40:40|689.5|688.3|689.5|688|689.8|688.5|689.5|688|71
1641372050000|2022-01-05 08:40:50|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688|4
1641372060000|2022-01-05 08:41:00|689.3|688|689.5|688|689.5|688.3|689.3|688|8
1641372070000|2022-01-05 08:41:10||688.3||688||688.3||688|0
1641372080000|2022-01-05 08:41:20|689.3|687.8|689|687.8|689.3|687.8|689|687.8|54
1641372090000|2022-01-05 08:41:30|689.3||689.3||689.3||689.3||10
1641372100000|2022-01-05 08:41:40|689||689||689||689||0
1641372130000|2022-01-05 08:42:10|689.3|688|689|687.8|689.3|688|689|687.8|8
1641372140000|2022-01-05 08:42:20|689.3||689.3||689.3||689||6
1641372150000|2022-01-05 08:42:30|689||689.3||689.3||689||0
1641372160000|2022-01-05 08:42:40|689|688|689|687.8|689.3|688|689|687.8|3
1641372170000|2022-01-05 08:42:50|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|85
1641372180000|2022-01-05 08:43:00|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|32
1641372190000|2022-01-05 08:43:10|688.3|687|688.5|687|688.5|687|688.3|687|7
1641372200000|2022-01-05 08:43:20|688.3|687.3|688.3|687|688.3|687.3|688.3|687|4
1641372210000|2022-01-05 08:43:30|688|686.8|688.3|686.8|688.3|686.8|688|686.8|11
1641372220000|2022-01-05 08:43:40||687||687||687||687|9
1641372230000|2022-01-05 08:43:50|688|686.8|688|686.5|688.3|686.8|688|686.5|23
1641372240000|2022-01-05 08:44:00|688.3|686.8|688.3|687|688.3|687|688.3|686.8|33
1641372260000|2022-01-05 08:44:20|688.5|687.3|688.5|687|688.5|687.3|688.3|687|6
1641372270000|2022-01-05 08:44:30||687.3||687.3||687.3||687|0
1641372280000|2022-01-05 08:44:40|688.8||688.8||688.8||688.8||1
1641372290000|2022-01-05 08:44:50|688.5||688.5||688.5||688.5||8
1641372300000|2022-01-05 08:45:00|688.8|687.5|688.8|687.5|689|687.5|688.8|687.5|20
1641372310000|2022-01-05 08:45:10|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|14
1641372330000|2022-01-05 08:45:30|688.3|687|688.3|687|688.5|687|688.3|687|11
1641372340000|2022-01-05 08:45:40|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|1
1641372360000|2022-01-05 08:46:00|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|0
1641372400000|2022-01-05 08:46:40|689|687.8|689|687.8|689|687.8|689|687.8|5
1641372430000|2022-01-05 08:47:10|||||||||6
1641372440000|2022-01-05 08:47:20|689.3|688|689|687.8|689.3|688|689|687.8|8
1641372450000|2022-01-05 08:47:30|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|35
1641372470000|2022-01-05 08:47:50|689|687.8|689|687.8|689|687.8|689|687.8|17
1641372500000|2022-01-05 08:48:20|689.3||689||689.3||689||32
1641372520000|2022-01-05 08:48:40|689.3|688|689|687.8|689.3|688|689|687.8|10
1641372530000|2022-01-05 08:48:50|689.3||689||689.3||689||8
1641372540000|2022-01-05 08:49:00|689.3|688|689|687.8|689.3|688|689|687.8|13
1641372550000|2022-01-05 08:49:10|689.3|688|689|687.8|689.3|688|689|687.8|7
1641372560000|2022-01-05 08:49:20|689.3||689.3||689.3||689.3||1
1641372570000|2022-01-05 08:49:30|689||689||689||689||0
1641372580000|2022-01-05 08:49:40|||||||||21
1641372600000|2022-01-05 08:50:00|689.3|688|689|687.8|689.3|688|689|687.8|7
1641372620000|2022-01-05 08:50:20|688.8|687.5|689|687.8|689|687.8|688.8|687.5|2
1641372630000|2022-01-05 08:50:30|688.8|687.5|689|687.8|689|687.8|688.8|687.5|1
1641372650000|2022-01-05 08:50:50|689.3|688|689.3|688|689.3|688|689.3|688|1220
1641372660000|2022-01-05 08:51:00|689|687.8|689|687.8|689|687.8|688.8|687.5|23
1641372670000|2022-01-05 08:51:10|||||||||2
1641372690000|2022-01-05 08:51:30|||||||||24
1641372700000|2022-01-05 08:51:40|689.3|688|689.3|688|689.3|688|689.3|687.8|3
1641372710000|2022-01-05 08:51:50|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|10
1641372720000|2022-01-05 08:52:00||688||688.3||688.3||688|2
1641372730000|2022-01-05 08:52:10|||||||||13
1641372740000|2022-01-05 08:52:20|689.3|688|689.5|688.3|689.5|688.3|689.3|688|9
1641372760000|2022-01-05 08:52:40|689.3|688|689.3|688|689.3|688|689.3|688|9
1641372770000|2022-01-05 08:52:50|689.5|688.3|689.3|688|689.5|688.3|689.3|688|8
1641372790000|2022-01-05 08:53:10|689.5||689.3||689.5||689.3||0
1641372800000|2022-01-05 08:53:20||687.8||688||688||687.8|3
1641372810000|2022-01-05 08:53:30|689.5||689.5||689.5||689.5||2
1641372820000|2022-01-05 08:53:40|689.3||689.3||689.5||689.3||0
1641372830000|2022-01-05 08:53:50|689.5||689.5||689.5||689.5||1
1641372840000|2022-01-05 08:54:00|689.3|688.3|689.3|688|689.3|688.3|689.3|688|0
1641372850000|2022-01-05 08:54:10|689.5||689.3||689.5||689.3||0
1641372860000|2022-01-05 08:54:20|689.5||689.5||689.5||689.5||0
1641372870000|2022-01-05 08:54:30|689.3||689.3||689.5||689.3||0
1641372900000|2022-01-05 08:55:00|689|687.8|689.3|688|689.3|688|689|687.8|5
1641372910000|2022-01-05 08:55:10|689|687.8|689|687.8|689.3|687.8|689|687.8|1
1641372930000|2022-01-05 08:55:30|689.3||689||689.3||689||0
1641372940000|2022-01-05 08:55:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|5
1641372960000|2022-01-05 08:56:00|689|687.8|689|687.8|689|687.8|689|687.8|2
1641372970000|2022-01-05 08:56:10|689.3|688|689|687.8|689.3|688|689|687.8|19
1641372980000|2022-01-05 08:56:20||687.5||687.5||687.5||687.5|5
1641372990000|2022-01-05 08:56:30|688.8||688.8||688.8||688.8||0
1641373000000|2022-01-05 08:56:40|689|687.8|689|687.8|689|687.8|689|687.8|1
1641373020000|2022-01-05 08:57:00|||||||||1
1641373040000|2022-01-05 08:57:20|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|9
1641373050000|2022-01-05 08:57:30|688.3|687|688.5|687.3|688.5|687.3|688.3|687|16
1641373060000|2022-01-05 08:57:40|688.3|687|688.3|687|688.3|687|688.3|687|0
1641373080000|2022-01-05 08:58:00||686.8||686.8||686.8||686.8|7
1641373090000|2022-01-05 08:58:10||687||687||687||687|0
1641373100000|2022-01-05 08:58:20|688.5||688.3||688.5||688.3||4
1641373110000|2022-01-05 08:58:30|688.5||688.5||688.5||688.5||0
1641373120000|2022-01-05 08:58:40|688.3||688.3||688.5||688.3||0
1641373170000|2022-01-05 08:59:30|688.5|687.3|688.5|687|688.5|687.3|688.5|687|0
1641373180000|2022-01-05 08:59:40||687.3||687.3||687.3||687.3|6
1641373190000|2022-01-05 08:59:50|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|13
1641373200000|2022-01-05 09:00:00|689|687.8|688.8|687.5|689|687.8|688.8|687.5|27
1641373210000|2022-01-05 09:00:10|||||||||10
1641373220000|2022-01-05 09:00:20|689|687.8|689|687.8|689|687.8|689|687.8|21
1641373230000|2022-01-05 09:00:30|||||||||19
1641373240000|2022-01-05 09:00:40||687.5||687.5||687.5||687.5|12
1641373250000|2022-01-05 09:00:50|688.8||688.8||688.8||688.8||22
1641373260000|2022-01-05 09:01:00|689||688.8||689||688.8||1
1641373290000|2022-01-05 09:01:30|689||688.8||689||688.8||15
1641373300000|2022-01-05 09:01:40|||||||||2
1641373370000|2022-01-05 09:02:50||687.3||687.5||687.5||687.3|5
1641373380000|2022-01-05 09:03:00|||||||||3
1641373400000|2022-01-05 09:03:20|689|687.8|688.8|687.5|689|687.8|688.8|687.5|7
1641373430000|2022-01-05 09:03:50|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|17
1641373440000|2022-01-05 09:04:00|||||||||3
1641373460000|2022-01-05 09:04:20|||||||||3
1641373470000|2022-01-05 09:04:30|688.3|687|687.3|686|688.3|687|687.3|686|117
1641373480000|2022-01-05 09:04:40|687.5|686.3|687.8|686.5|687.8|686.5|687.3|686|8
1641373490000|2022-01-05 09:04:50|||||||||137
1641373500000|2022-01-05 09:05:00|||||||||85
1641373510000|2022-01-05 09:05:10|688|686.8|688|686.8|688|686.8|688|686.8|6
1641373520000|2022-01-05 09:05:20||686.5||686.8||686.8||686.5|3
1641373530000|2022-01-05 09:05:30|688.3|687|688|686.8|688.3|687|688|686.8|11
1641373540000|2022-01-05 09:05:40|688.3|687|688|686.8|688.3|687|688|686.8|1
1641373550000|2022-01-05 09:05:50|688.3|687|688.3|687|688.3|687|688.3|687|1
1641373560000|2022-01-05 09:06:00|688|686.8|688|686.8|688|686.8|688|686.8|3
1641373570000|2022-01-05 09:06:10|688.3||688.3||688.3||688.3||1
1641373600000|2022-01-05 09:06:40|688|687|688.5|687.3|688.8|687.3|688|687|265
1641373620000|2022-01-05 09:07:00|||||||||2
1641373630000|2022-01-05 09:07:10|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|11
1641373640000|2022-01-05 09:07:20|||||||||4
1641373660000|2022-01-05 09:07:40|||||||||2
1641373670000|2022-01-05 09:07:50|||||||||1
1641373680000|2022-01-05 09:08:00|688.8|687.5|688.8|687.5|689|687.8|688.8|687.5|10
1641373690000|2022-01-05 09:08:10|689|687.8|688.8|687.5|689|687.8|688.8|687.5|3
1641373700000|2022-01-05 09:08:20|689|687.8|689|687.8|689|687.8|689|687.8|9
1641373710000|2022-01-05 09:08:30|||||||||4
1641373720000|2022-01-05 09:08:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|12
1641373740000|2022-01-05 09:09:00|689||688.8||689||688.8||0
1641373750000|2022-01-05 09:09:10|689||689||689||689||4
1641373760000|2022-01-05 09:09:20|688.8||688.8||688.8||688.8||0
1641373770000|2022-01-05 09:09:30|||||||||1
1641373780000|2022-01-05 09:09:40|689|687.8|688.8|687.5|689|687.8|688.8|687.5|5
1641373790000|2022-01-05 09:09:50|689||688.8||689||688.8||0
1641373800000|2022-01-05 09:10:00|689||688.8||689||688.8||1
1641373810000|2022-01-05 09:10:10|688.3|687|688.3|687|688.3|687|688.3|687|17
1641373820000|2022-01-05 09:10:20|688.5|687.5|688.5|687.3|688.8|687.5|688.5|687.3|23
1641373830000|2022-01-05 09:10:30|688.8||688.8||688.8||688.8||3
1641373840000|2022-01-05 09:10:40||687.5||687.5||687.5||687.5|6
1641373860000|2022-01-05 09:11:00|||||||||1
1641373900000|2022-01-05 09:11:40|||||||||3
1641373920000|2022-01-05 09:12:00||687.3||687.5||687.5||687.3|7
1641373950000|2022-01-05 09:12:30|689|687.8|689|687.8|689|687.8|688.8|687.8|24
1641373960000|2022-01-05 09:12:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|71
1641373980000|2022-01-05 09:13:00|688.5|687.3|688.8|687.3|688.8|687.3|688.5|687.3|3
1641373990000|2022-01-05 09:13:10||687.5||687.3||687.5||687.3|0
1641374000000|2022-01-05 09:13:20|688.5|687.5|688.8|687.5|688.8|687.5|688.5|687.3|1
1641374010000|2022-01-05 09:13:30|689||689||689||689||120
1641374020000|2022-01-05 09:13:40||687.8||687.8||687.8||687.8|0
1641374050000|2022-01-05 09:14:10|688.8|687.5|689|687.8|689|687.8|688.8|687.5|487
1641374060000|2022-01-05 09:14:20||687.5||687.5||687.8||687.5|1
1641374070000|2022-01-05 09:14:30|688.8||688.8||688.8||688.8||0
1641374080000|2022-01-05 09:14:40||687.3||687.3||687.3||687.3|82
1641374090000|2022-01-05 09:14:50|688.5||688.8||688.8||688.5||6
1641374100000|2022-01-05 09:15:00|688.5||688.5||688.8||688.5||6
1641374110000|2022-01-05 09:15:10|688.8|687.5|688.8|687.5|688.8|687.5|688.5|687.5|44
1641374150000|2022-01-05 09:15:50|||||||||6
1641374160000|2022-01-05 09:16:00|689|687.8|689|687.8|689|687.8|689|687.8|1
1641374170000|2022-01-05 09:16:10|689.3||689||689.3||689||18
1641374180000|2022-01-05 09:16:20|689.3|688|689|687.8|689.3|688|689|687.8|7
1641374190000|2022-01-05 09:16:30|689.3|688|689|687.8|689.3|688|689|687.8|23
1641374200000|2022-01-05 09:16:40|689.3||689.3||689.3||689.3||9
1641374210000|2022-01-05 09:16:50|689||689||689||689||6
1641374220000|2022-01-05 09:17:00|689.3|688|689.3|687.8|689.3|688|689.3|687.8|3
1641374230000|2022-01-05 09:17:10|689||689||689.3||689||2
1641374240000|2022-01-05 09:17:20|689.3||689||689.3||689||4
1641374250000|2022-01-05 09:17:30|689.3||689||689.3||689||14
1641374260000|2022-01-05 09:17:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|220
1641374270000|2022-01-05 09:17:50|688.5|687.3|688.5|687.3|688.8|687.3|688.5|687.3|35
1641374290000|2022-01-05 09:18:10|688.3|687|688.3|687|688.3|687|688.3|687|107
1641374300000|2022-01-05 09:18:20|||||||||2
1641374310000|2022-01-05 09:18:30|688.5|687.3|688.5|687|688.5|687.3|688.3|687|8
1641374320000|2022-01-05 09:18:40|688.3||688.5||688.5||688.3||2
1641374330000|2022-01-05 09:18:50|688.3||688.3||688.3||688.3||0
1641374340000|2022-01-05 09:19:00||686.8||686.8||687||686.8|6
1641374350000|2022-01-05 09:19:10||687||687||687||687|1
1641374360000|2022-01-05 09:19:20|688.5||688.3||688.5||688.3||0
1641374370000|2022-01-05 09:19:30|688.5||688.5||688.5||688.5||0
1641374380000|2022-01-05 09:19:40|688.3||688.3||688.5||688.3||0
1641374410000|2022-01-05 09:20:10|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|6
1641374420000|2022-01-05 09:20:20|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|0
1641374430000|2022-01-05 09:20:30|||||||||56
1641374440000|2022-01-05 09:20:40|689|687.8|688.8|687.5|689|687.8|688.8|687.5|4
1641374460000|2022-01-05 09:21:00|||||||||10
1641374470000|2022-01-05 09:21:10|689|687.8|688.8|687.5|689|687.8|688.8|687.5|3
1641374480000|2022-01-05 09:21:20|689||689||689||689||2
1641374490000|2022-01-05 09:21:30|||||||||10
1641374500000|2022-01-05 09:21:40||687.8||687.8||687.8||687.8|3
1641374510000|2022-01-05 09:21:50|689.3||689.3||689.3||689.3||6
1641374520000|2022-01-05 09:22:00|689|688|689.3|687.8|689.3|688|689|687.8|5
1641374530000|2022-01-05 09:22:10|689|688|689.3|687.8|689.3|688|689|687.8|39
1641374540000|2022-01-05 09:22:20|689|688|689|687.8|689|688|689|687.8|56
1641374550000|2022-01-05 09:22:30|689.3|688|689.3|688|689.3|688|689.3|688|18
1641374560000|2022-01-05 09:22:40|||||||||26
1641374570000|2022-01-05 09:22:50|||||||||2
1641374580000|2022-01-05 09:23:00|689|687.8|689.3|688|689.3|688|689|687.8|24
1641374590000|2022-01-05 09:23:10|||||||||1
1641374600000|2022-01-05 09:23:20|689|687.8|689|687.8|689|687.8|689|687.8|8
1641374610000|2022-01-05 09:23:30|689.3||689||689.3||689||62
1641374620000|2022-01-05 09:23:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|4
1641374640000|2022-01-05 09:24:00|||||||||11
1641374650000|2022-01-05 09:24:10|689|687.8|689|687.8|689|687.8|689|687.8|12
1641374660000|2022-01-05 09:24:20|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|3
1641374690000|2022-01-05 09:24:50|||||||||4
1641374700000|2022-01-05 09:25:00|688.5|687.3|688.3|687|688.5|687.3|688.3|687|58
1641374710000|2022-01-05 09:25:10|688.5||688.5||688.5||688.3||11
1641374720000|2022-01-05 09:25:20|688.3|687.3|688.5|687|688.5|687.3|688.3|687|6
1641374730000|2022-01-05 09:25:30||687.3||687.3||687.3||687.3|0
1641374750000|2022-01-05 09:25:50|688.8||688.8||688.8||688.5||12
1641374760000|2022-01-05 09:26:00||687.5||687.5||687.5||687.5|0
1641374780000|2022-01-05 09:26:20|689||688.8||689||688.8||3
1641374790000|2022-01-05 09:26:30|689||688.8||689||688.8||0
1641374800000|2022-01-05 09:26:40|689|687.8|689|687.8|689|687.8|688.8|687.8|0
1641374810000|2022-01-05 09:26:50|689.3||689.3||689.3||689||15
1641374820000|2022-01-05 09:27:00|689||689.3||689.3||689||1
1641374840000|2022-01-05 09:27:20|689|688|689.3|688|689.3|688|689|688|18
1641374880000|2022-01-05 09:28:00|||||||||6
1641374890000|2022-01-05 09:28:10|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688|18
1641374900000|2022-01-05 09:28:20|689.8|688.5|689.8|688.3|689.8|688.5|689.5|688.3|211
1641374910000|2022-01-05 09:28:30|690|688.5|690|688.5|690|688.5|690|688.5|7
1641374920000|2022-01-05 09:28:40|689.8||689.8||689.8||689.8||0
1641374930000|2022-01-05 09:28:50||688.3||688.3||688.3||688.3|0
1641374940000|2022-01-05 09:29:00|689.5|688.5|689.5|688.3|689.5|688.5|689.5|688.3|0
1641374950000|2022-01-05 09:29:10|689.8||689.8||689.8||689.5||1
1641374960000|2022-01-05 09:29:20|689.5||689.8||689.8||689.5||0
1641374970000|2022-01-05 09:29:30|689.5||689.5||689.5||689.5||0
1641374980000|2022-01-05 09:29:40|689.8||689.5||689.8||689.5||0
1641375000000|2022-01-05 09:30:00|689.3|688|689.3|688|689.3|688|689.3|688|9
1641375010000|2022-01-05 09:30:10|689|687.8|689.3|688|689.3|688|689|687.8|10
1641375020000|2022-01-05 09:30:20|689|687.8|689|687.8|689.3|687.8|689|687.8|2
1641375040000|2022-01-05 09:30:40|689.3|688|689.3|688|689.3|688|689.3|688|76
1641375050000|2022-01-05 09:30:50|689.5|688.3|689.5|688.3|689.8|688.3|689.5|688.3|6
1641375070000|2022-01-05 09:31:10|||||||||100
1641375080000|2022-01-05 09:31:20|689.3|688|689.3|688|689.3|688|689.3|688|418
1641375090000|2022-01-05 09:31:30|689|687.8|689|687.8|689|687.8|689|687.8|2
1641375100000|2022-01-05 09:31:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|0
1641375110000|2022-01-05 09:31:50|||||||||3
1641375120000|2022-01-05 09:32:00|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|19
1641375150000|2022-01-05 09:32:30|688.8|687.5|688.8|687.3|688.8|687.5|688.8|687.3|4
1641375160000|2022-01-05 09:32:40|688.5||688.8||688.8||688.5||102
1641375170000|2022-01-05 09:32:50||687.5||687.5||687.5||687.5|0
1641375240000|2022-01-05 09:34:00|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|9
1641375270000|2022-01-05 09:34:30|688.3|687|688|686.8|688.3|687|688|686.8|31
1641375280000|2022-01-05 09:34:40|||||||||25
1641375290000|2022-01-05 09:34:50|687.8|686.5|688|686.5|688|686.5|687.8|686.5|1
1641375300000|2022-01-05 09:35:00|687.8||687.8||687.8||687.8||0
1641375310000|2022-01-05 09:35:10||686.3||686.5||686.5||686.3|75
1641375320000|2022-01-05 09:35:20|688|686.8|688|686.8|688|686.8|688|686.8|3
1641375330000|2022-01-05 09:35:30|687.5|686.3|687.5|686.3|687.5|686.3|687.5|686.3|22
1641375340000|2022-01-05 09:35:40|687.8||687.8||687.8||687.8||2
1641375350000|2022-01-05 09:35:50|688|686.5|688|686.5|688|686.5|688|686.5|0
1641375360000|2022-01-05 09:36:00|687.8||688||688||687.8||27
1641375370000|2022-01-05 09:36:10|687.8||687.8||687.8||687.8||0
1641375380000|2022-01-05 09:36:20|688||688||688||688||0
1641375390000|2022-01-05 09:36:30|687.8||687.8||687.8||687.8||0
1641375400000|2022-01-05 09:36:40|687.5|686.3|687.5|686.3|687.5|686.3|687.5|686.3|1
1641375410000|2022-01-05 09:36:50|||||||||22
1641375420000|2022-01-05 09:37:00|687.3|686|687.3|686|687.5|686.3|687.3|686|114
1641375440000|2022-01-05 09:37:20|687|685.8|687.3|685.8|687.3|685.8|687|685.8|8
1641375450000|2022-01-05 09:37:30|687|686|687.3|685.8|687.3|686|687|685.8|5
1641375460000|2022-01-05 09:37:40||686||686||686||686|0
1641375470000|2022-01-05 09:37:50|687|685.8|687|685.8|687|685.8|687|685.8|1
1641375490000|2022-01-05 09:38:10|||||||||35
1641375500000|2022-01-05 09:38:20|687.3|686|687.3|686|687.3|686|687.3|686|2
1641375510000|2022-01-05 09:38:30|687.5||687.3||687.5||687.3||2
1641375520000|2022-01-05 09:38:40|687.5|686.3|687.3|686|687.5|686.3|687.3|686|5
1641375530000|2022-01-05 09:38:50||685.8||686||686||685.8|0
1641375550000|2022-01-05 09:39:10|687.5||687.3||687.5||687.3||11
1641375560000|2022-01-05 09:39:20|||||||||1
1641375570000|2022-01-05 09:39:30|687.5|686.3|687.5|686.3|687.5|686.3|687.5|686.3|5
1641375580000|2022-01-05 09:39:40|687.3|686|687.5|686.3|687.5|686.3|687.3|686|1
1641375590000|2022-01-05 09:39:50|687.3|686|687.5|686|687.5|686.3|687.3|686|1
1641375600000|2022-01-05 09:40:00|687.3||687.3||687.3||687.3||0
1641375610000|2022-01-05 09:40:10|687.5||687.5||687.5||687.3||1
1641375620000|2022-01-05 09:40:20||686.3||686.3||686.3||686.3|1
1641375640000|2022-01-05 09:40:40|||||||||4
1641375670000|2022-01-05 09:41:10|687.8|686.5|688|686.5|688|686.5|687.8|686.5|19
1641375680000|2022-01-05 09:41:20|687.8||687.8||688||687.8||0
1641375690000|2022-01-05 09:41:30|688|686.8|688|686.5|688|686.8|688|686.5|6
1641375700000|2022-01-05 09:41:40|687.8||687.8||687.8||687.8||0
1641375720000|2022-01-05 09:42:00|688||688||688||688||3
1641375730000|2022-01-05 09:42:10|688.3|686.8|688.3|687|688.3|687|688.3|686.8|11
1641375760000|2022-01-05 09:42:40|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|0
1641375800000|2022-01-05 09:43:20|688.8||688.8||688.8||688.8||2
1641375810000|2022-01-05 09:43:30|688.5|687|688.3|687|688.5|687|688.3|687|15
1641375830000|2022-01-05 09:43:50|688.5||688.5||688.5||688.5||2
1641375840000|2022-01-05 09:44:00||687.3||687.3||687.3||687.3|0
1641375860000|2022-01-05 09:44:20|688.8|687.5|688.8|687.3|688.8|687.5|688.8|687.3|8
1641375870000|2022-01-05 09:44:30|688.5|687.5|688.8|687.5|688.8|687.5|688.5|687.5|44
1641375880000|2022-01-05 09:44:40|689|687.8|689|687.8|689.3|687.8|689|687.8|2
1641375890000|2022-01-05 09:44:50|689.3||689.3||689.3||689.3||157
1641375900000|2022-01-05 09:45:00|689||689||689||689||0
1641375910000|2022-01-05 09:45:10|689.3||689.3||689.3||689.3||3
1641375920000|2022-01-05 09:45:20|689|688|689.3|687.8|689.3|688|689|687.8|1
1641375930000|2022-01-05 09:45:30|689||689.3||689.3||689||5
1641375940000|2022-01-05 09:45:40||688||688||688||688|1
1641375950000|2022-01-05 09:45:50|689|687.8|689.3|687.8|689.3|687.8|689|687.8|2
1641375960000|2022-01-05 09:46:00|689||689||689||689||0
1641375990000|2022-01-05 09:46:30|689.3||689||689.3||689||4
1641376010000|2022-01-05 09:46:50|688.8|687.5|689|687.8|689|687.8|688.8|687.5|1
1641376030000|2022-01-05 09:47:10|||||||||2
1641376040000|2022-01-05 09:47:20|688.8|687.5|689|687.8|689|687.8|688.8|687.5|7
1641376050000|2022-01-05 09:47:30|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|0
1641376060000|2022-01-05 09:47:40|689||688.8||689||688.8||1
1641376070000|2022-01-05 09:47:50|689||688.8||689||688.8||2
1641376080000|2022-01-05 09:48:00|689|687.8|689|687.8|689|687.8|689|687.8|0
1641376090000|2022-01-05 09:48:10|689.3|688|689.5|688.3|689.5|688.3|689.3|688|5
1641376100000|2022-01-05 09:48:20|689.3|688|689.3|688|689.3|688|689.3|688|0
1641376110000|2022-01-05 09:48:30|689|687.8|689.5|688|689.5|688.3|689|687.8|9
1641376120000|2022-01-05 09:48:40|689.3||689.3||689.3||689.3||0
1641376130000|2022-01-05 09:48:50|||||||||200
1641376140000|2022-01-05 09:49:00|689.5|687.8|689.5|688|689.5|688.3|689.5|687.8|30
1641376150000|2022-01-05 09:49:10||688.3||688.3||688.3||688.3|0
1641376170000|2022-01-05 09:49:30|689.3|688|689.3|688|689.3|688|689.3|688|4
1641376180000|2022-01-05 09:49:40|||||||||1
1641376190000|2022-01-05 09:49:50|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|241
1641376200000|2022-01-05 09:50:00|||||||||68
1641376220000|2022-01-05 09:50:20|690|688.8|689.8|688.5|690|688.8|689.8|688.5|307
1641376240000|2022-01-05 09:50:40||688.3||688.5||688.5||688.3|1
1641376250000|2022-01-05 09:50:50|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|28
1641376260000|2022-01-05 09:51:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|1
1641376280000|2022-01-05 09:51:20|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|15
1641376290000|2022-01-05 09:51:30|689.3|688|689.5|688|689.5|688.3|689.3|688|16
1641376300000|2022-01-05 09:51:40|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688|7
1641376310000|2022-01-05 09:51:50|||||||||4
1641376320000|2022-01-05 09:52:00|||||||||2
1641376330000|2022-01-05 09:52:10|||||||||7
1641376340000|2022-01-05 09:52:20|||||||||13
1641376350000|2022-01-05 09:52:30|689.8|688.5|689.5|688.3|689.8|688.5|689.5|688.3|21
1641376360000|2022-01-05 09:52:40|689.3|688|689.3|688|689.3|688|689.3|688|17
1641376370000|2022-01-05 09:52:50|||||||||3
1641376380000|2022-01-05 09:53:00|||||||||10
1641376400000|2022-01-05 09:53:20|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|13
1641376410000|2022-01-05 09:53:30|689.3|688|689.5|688.3|689.5|688.3|689.3|688|5
1641376430000|2022-01-05 09:53:50|689.3|688|689.3|688|689.3|688|689.3|688|14
1641376440000|2022-01-05 09:54:00|||||||||21
1641376460000|2022-01-05 09:54:20|||||||||13
1641376470000|2022-01-05 09:54:30|689|687.8|689|687.8|689|687.8|689|687.8|5
1641376480000|2022-01-05 09:54:40|||||||||1
1641376490000|2022-01-05 09:54:50|||||||||12
1641376500000|2022-01-05 09:55:00||687.5||687.8||687.8||687.5|14
1641376510000|2022-01-05 09:55:10|||||||||300
1641376520000|2022-01-05 09:55:20|||||||||8
1641376530000|2022-01-05 09:55:30|689.3|688|689.3|688|689.3|688|689.3|688|6
1641376540000|2022-01-05 09:55:40|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|26
1641376550000|2022-01-05 09:55:50|689.3|688|689.3|688|689.3|688|689.3|688|10
1641376560000|2022-01-05 09:56:00|689.5||689.3||689.5||689.3||1
1641376570000|2022-01-05 09:56:10|689.5|688.3|689.8|688.3|689.8|688.3|689.3|688.3|17
1641376580000|2022-01-05 09:56:20||688.5||688.3||688.5||688.3|0
1641376590000|2022-01-05 09:56:30|689.5||689.5||689.5||689.5||214
1641376600000|2022-01-05 09:56:40|689.3|688|689.5|688|689.5|688|689.3|688|0
1641376610000|2022-01-05 09:56:50||688.3||688.3||688.3||688.3|100
1641376620000|2022-01-05 09:57:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|144
1641376630000|2022-01-05 09:57:10|||||||||7
1641376640000|2022-01-05 09:57:20|690||689.8||690||689.8||1
1641376660000|2022-01-05 09:57:40|||||||||2
1641376670000|2022-01-05 09:57:50|690.3|689|690|688.8|690.3|689|690|688.8|24
1641376680000|2022-01-05 09:58:00|690.3||690||690.3||690||8
1641376700000|2022-01-05 09:58:20|690.3|689|690|688.8|690.3|689|690|688.8|1
1641376710000|2022-01-05 09:58:30|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641376720000|2022-01-05 09:58:40|690|688.8|690|688.8|690|688.8|690|688.8|1
1641376730000|2022-01-05 09:58:50|690.3|689|690.3|689|690.3|689|690.3|688.8|798
1641376740000|2022-01-05 09:59:00|690.5||690.3||690.5||690.3||52
1641376750000|2022-01-05 09:59:10|||||||||3
1641376770000|2022-01-05 09:59:30||688.8||689||689||688.8|11
1641376780000|2022-01-05 09:59:40|690|688.8|690.3|689|690.3|689|690|688.8|2
1641376790000|2022-01-05 09:59:50||688.8||688.8||688.8||688.8|10
1641376800000|2022-01-05 10:00:00|690||690||690||690||0
1641376820000|2022-01-05 10:00:20|||||||||26
1641376830000|2022-01-05 10:00:30||688.5||688.8||688.8||688.5|0
1641376850000|2022-01-05 10:00:50|||||||||9
1641376860000|2022-01-05 10:01:00|690.3|689|690.3|689|690.3|689|690.3|689|8
1641376870000|2022-01-05 10:01:10|690.5||690.5||690.5||690.5||4
1641376880000|2022-01-05 10:01:20|690.3|689.3|690.5|689.3|690.5|689.3|690.3|689.3|9
1641376890000|2022-01-05 10:01:30||689||689.3||689.3||689|4
1641376900000|2022-01-05 10:01:40||689||689.3||689.3||689|2
1641376920000|2022-01-05 10:02:00||689||689.3||689.3||689|18
1641376940000|2022-01-05 10:02:20|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|6
1641376950000|2022-01-05 10:02:30|||||||||10
1641376960000|2022-01-05 10:02:40|690.5|689.3|690.5|689.3|690.8|689.5|690.5|689.3|14
1641376970000|2022-01-05 10:02:50|690.8|689.5|690.8|689.5|690.8|689.5|690.5|689.5|7
1641376980000|2022-01-05 10:03:00|||||||||9
1641376990000|2022-01-05 10:03:10|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|13
1641377000000|2022-01-05 10:03:20|690.3|689|690.3|689|690.3|689|690.3|689|28
1641377010000|2022-01-05 10:03:30|690.5|689.3|690.5|689.3|690.5|689.3|690.3|689.3|10
1641377020000|2022-01-05 10:03:40|||||||||2
1641377030000|2022-01-05 10:03:50|||||||||9
1641377040000|2022-01-05 10:04:00|690.8|689.5|690.5|689.3|690.8|689.5|690.5|689.3|5
1641377060000|2022-01-05 10:04:20|690.3|689|690.3|689|690.3|689|690.3|689|3
1641377080000|2022-01-05 10:04:40|||||||||9
1641377090000|2022-01-05 10:04:50|||||||||1
1641377110000|2022-01-05 10:05:10|||||||||4
1641377120000|2022-01-05 10:05:20|690.5|689.3|690.3|689|690.5|689.3|690.3|689|12
1641377150000|2022-01-05 10:05:50|||||||||1
1641377160000|2022-01-05 10:06:00|690.5||690.3||690.5||690.3||10
1641377170000|2022-01-05 10:06:10|690.5||690.5||690.5||690.5||1
1641377190000|2022-01-05 10:06:30|690.3|689.3|690.3|689|690.3|689.3|690.3|689|32
1641377200000|2022-01-05 10:06:40|||||||||109
1641377210000|2022-01-05 10:06:50|690|688.8|690|688.8|690|688.8|690|688.8|4
1641377220000|2022-01-05 10:07:00|689.8|688.5|690|688.5|690|688.5|689.8|688.5|30
1641377230000|2022-01-05 10:07:10|690.3|688.8|690.3|689|690.3|689|690.3|688.8|14
1641377240000|2022-01-05 10:07:20|690.5|689.3|690.5|689|690.5|689.3|690.5|689|9
1641377250000|2022-01-05 10:07:30|690.3||690.3||690.3||690.3||2
1641377260000|2022-01-05 10:07:40|690.5||690.3||690.5||690.3||18
1641377270000|2022-01-05 10:07:50|690.5||690.3||690.5||690.3||11
1641377280000|2022-01-05 10:08:00||688.8||689||689||688.8|18
1641377310000|2022-01-05 10:08:30|690.5|689.3|690.8|689.3|690.8|689.3|690.5|689.3|28
1641377320000|2022-01-05 10:08:40|690.5||690.5||690.8||690.5||6
1641377340000|2022-01-05 10:09:00||689||689.3||689.3||689|5
1641377350000|2022-01-05 10:09:10||689||689.3||689.3||689|9
1641377360000|2022-01-05 10:09:20|690.3|689|690.3|689|690.3|689.3|690.3|689|0
1641377370000|2022-01-05 10:09:30|690.5||690.5||690.5||690.3||1
1641377380000|2022-01-05 10:09:40|690.3||690.3||690.3||690.3||0
1641377390000|2022-01-05 10:09:50|||||||||7
1641377400000|2022-01-05 10:10:00|||||||||1
1641377410000|2022-01-05 10:10:10||688.8||689||689||688.8|0
1641377420000|2022-01-05 10:10:20|690|688.8|690|688.8|690|688.8|690|688.8|8
1641377440000|2022-01-05 10:10:40|690.3||690.3||690.3||690||1
1641377450000|2022-01-05 10:10:50|690||690.3||690.3||690||0
1641377460000|2022-01-05 10:11:00|690|689|690.3|689|690.3|689|690|689|12
1641377470000|2022-01-05 10:11:10|690|688.8|690.3|688.8|690.3|688.8|690|688.8|14
1641377480000|2022-01-05 10:11:20|690||690||690||690||1
1641377510000|2022-01-05 10:11:50|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|28
1641377530000|2022-01-05 10:12:10|||||||||1
1641377540000|2022-01-05 10:12:20|689.5|688.3|689.8|688.3|689.8|688.3|689.5|688.3|8
1641377550000|2022-01-05 10:12:30|689.5|688.5|689.5|688.3|689.5|688.5|689.5|688.3|11
1641377560000|2022-01-05 10:12:40|||||||||7
1641377570000|2022-01-05 10:12:50|689.3|688|689.3|688|689.3|688|689.3|688|19
1641377580000|2022-01-05 10:13:00|||||||||4
1641377590000|2022-01-05 10:13:10|||||||||1
1641377600000|2022-01-05 10:13:20||687.8||687.8||688||687.8|7
1641377610000|2022-01-05 10:13:30||688||688||688||687.8|10
1641377620000|2022-01-05 10:13:40||687.8||688||688||687.8|4
1641377630000|2022-01-05 10:13:50|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|3
1641377640000|2022-01-05 10:14:00|689.3|688|689.5|688|689.5|688|689.3|688|4
1641377650000|2022-01-05 10:14:10|689.8|688.3|689.5|688.3|689.8|688.3|689.5|688.3|3
1641377660000|2022-01-05 10:14:20|||||||||8
1641377670000|2022-01-05 10:14:30|689.8||689.5||689.8||689.5||3
1641377700000|2022-01-05 10:15:00|||||||||8
1641377710000|2022-01-05 10:15:10|||||||||29
1641377720000|2022-01-05 10:15:20|689.8||689.5||689.8||689.5||1
1641377740000|2022-01-05 10:15:40|||||||||8
1641377750000|2022-01-05 10:15:50|689.3|688|689.3|688|689.3|688|689.3|688|15
1641377770000|2022-01-05 10:16:10|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|8
1641377790000|2022-01-05 10:16:30|||||||||8
1641377800000|2022-01-05 10:16:40|689.3|688|689.3|688|689.5|688|689.3|688|4
1641377820000|2022-01-05 10:17:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|1
1641377830000|2022-01-05 10:17:10|689.3|688|689.5|688|689.5|688|689.3|688|12
1641377840000|2022-01-05 10:17:20|689.3|688.3|689.3|688|689.5|688.3|689.3|688|0
1641377860000|2022-01-05 10:17:40|689.5||689.5||689.5||689.3||7
1641377870000|2022-01-05 10:17:50|689.3||689.3||689.3||689.3||0
1641377880000|2022-01-05 10:18:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|32
1641377890000|2022-01-05 10:18:10|||||||||7
1641377910000|2022-01-05 10:18:30|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|23
1641377920000|2022-01-05 10:18:40|||||||||7
1641377940000|2022-01-05 10:19:00|689.5|688.3|689.8|688.3|689.8|688.3|689.5|688.3|7
1641377950000|2022-01-05 10:19:10|||||||||7
1641377960000|2022-01-05 10:19:20|689.5||689.5||689.5||689.5||0
1641377970000|2022-01-05 10:19:30|689.3|688|689.3|688|689.3|688|689.3|688|9
1641377990000|2022-01-05 10:19:50|||||||||7
1641378000000|2022-01-05 10:20:00|||||||||3
1641378030000|2022-01-05 10:20:30|||||||||7
1641378060000|2022-01-05 10:21:00||687.8||687.8||688||687.8|6
1641378070000|2022-01-05 10:21:10||688||687.8||688||687.8|24
1641378080000|2022-01-05 10:21:20||688||688||688||688|0
1641378110000|2022-01-05 10:21:50|689|687.8|689|687.8|689|687.8|689|687.8|8
1641378120000|2022-01-05 10:22:00|689.3|688|689.3|687.8|689.3|688|689.3|687.8|30
1641378130000|2022-01-05 10:22:10||688||688||688||688|0
1641378150000|2022-01-05 10:22:30|||||||||6
1641378180000|2022-01-05 10:23:00||687.8||688||688||687.8|6
1641378190000|2022-01-05 10:23:10|||||||||6
1641378200000|2022-01-05 10:23:20|689|687.8|689|687.8|689|688|689|687.8|2
1641378210000|2022-01-05 10:23:30|689.3|688|689.3|688|689.3|688|689.3|688|8
1641378230000|2022-01-05 10:23:50|689|687.8|689.3|688|689.3|688|689|687.8|19
1641378240000|2022-01-05 10:24:00|||||||||8
1641378250000|2022-01-05 10:24:10|689.5||689.3||689.5||689.3||1
1641378280000|2022-01-05 10:24:40|||||||||7
1641378290000|2022-01-05 10:24:50|||||||||4
1641378300000|2022-01-05 10:25:00||687.8||688||688||687.8|4
1641378310000|2022-01-05 10:25:10|||||||||5
1641378320000|2022-01-05 10:25:20|||||||||3
1641378340000|2022-01-05 10:25:40|689|687.8|689|687.8|689|687.8|689|687.8|43
1641378370000|2022-01-05 10:26:10|||||||||5
1641378390000|2022-01-05 10:26:30|||||||||1
1641378400000|2022-01-05 10:26:40|||||||||5
1641378420000|2022-01-05 10:27:00|689.3|688|689.3|688|689.3|688|689.3|688|21
1641378430000|2022-01-05 10:27:10|||||||||1
1641378440000|2022-01-05 10:27:20|||||||||5
1641378450000|2022-01-05 10:27:30|689.5|688.3|689.3|688|689.5|688.3|689.3|688|19
1641378460000|2022-01-05 10:27:40|||||||||6
1641378470000|2022-01-05 10:27:50|||||||||51
1641378480000|2022-01-05 10:28:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|12
1641378500000|2022-01-05 10:28:20|||||||||13
1641378530000|2022-01-05 10:28:50|||||||||4
1641378540000|2022-01-05 10:29:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|3
1641378550000|2022-01-05 10:29:10|689.5|688.3|689.5|688.3|689.8|688.3|689.5|688.3|15
1641378560000|2022-01-05 10:29:20|689.8||689.8||689.8||689.8||0
1641378570000|2022-01-05 10:29:30||688.5||688.5||688.5||688.5|0
1641378580000|2022-01-05 10:29:40|||||||||4
1641378590000|2022-01-05 10:29:50|||||||||3
1641378600000|2022-01-05 10:30:00|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|5
1641378610000|2022-01-05 10:30:10||688.3||688.3||688.3||688.3|0
1641378620000|2022-01-05 10:30:20|689.5||689.5||689.5||689.5||0
1641378630000|2022-01-05 10:30:30|||||||||12
1641378640000|2022-01-05 10:30:40|689.3|688|689.5|688|689.5|688|689.3|688|6
1641378650000|2022-01-05 10:30:50||688.3||688.3||688.3||688.3|0
1641378680000|2022-01-05 10:31:20|||||||||1
1641378720000|2022-01-05 10:32:00|689.3|688|689.5|688|689.5|688.3|689.3|688|12
1641378740000|2022-01-05 10:32:20|689.3|688.3|689.3|687.8|689.3|688.3|689|687.8|27
1641378750000|2022-01-05 10:32:30||688||687.8||688||687.8|0
1641378760000|2022-01-05 10:32:40|689|688|689.3|688|689.3|688|689|688|0
1641378780000|2022-01-05 10:33:00||687.8||687.8||687.8||687.8|1
1641378790000|2022-01-05 10:33:10|689||689.3||689.3||689||4
1641378800000|2022-01-05 10:33:20||688||687.8||688||687.8|0
1641378810000|2022-01-05 10:33:30||688||688||688||688|0
1641378820000|2022-01-05 10:33:40|||||||||10
1641378850000|2022-01-05 10:34:10||687.8||687.8||688||687.8|2
1641378860000|2022-01-05 10:34:20|689||689||689||689||0
1641378870000|2022-01-05 10:34:30|689.3||689||689.3||689||50
1641378900000|2022-01-05 10:35:00|||||||||2
1641378940000|2022-01-05 10:35:40|689.3|688|689.5|688.3|689.5|688.3|689.3|688|12
1641378950000|2022-01-05 10:35:50|||||||||100
1641378960000|2022-01-05 10:36:00|||||||||1
1641378980000|2022-01-05 10:36:20|689.3|688|689.3|688|689.3|688|689.3|688|3
1641379000000|2022-01-05 10:36:40|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|6
1641379010000|2022-01-05 10:36:50|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|33
1641379020000|2022-01-05 10:37:00|689.5|688.3|689.8|688.3|689.8|688.3|689.5|688.3|35
1641379030000|2022-01-05 10:37:10|689.5||689.5||689.5||689.5||0
1641379050000|2022-01-05 10:37:30|689.3|688|689.3|688|689.5|688|689.3|688|11
1641379060000|2022-01-05 10:37:40|689.5||689.3||689.5||689.3||0
1641379080000|2022-01-05 10:38:00||687.8||687.8||687.8||687.8|7
1641379090000|2022-01-05 10:38:10|689|688|689|687.8|689|688|689|687.8|1
1641379110000|2022-01-05 10:38:30||687.5||687.5||687.5||687.5|0
1641379120000|2022-01-05 10:38:40|688.8|687.8|688.8|687.5|689|687.8|688.8|687.5|2
1641379130000|2022-01-05 10:38:50|689|687.8|689|687.8|689|687.8|688.8|687.8|0
1641379150000|2022-01-05 10:39:10||687.5||687.5||687.5||687.5|8
1641379170000|2022-01-05 10:39:30||687.8||687.8||687.8||687.8|0
1641379180000|2022-01-05 10:39:40|||||||||13
1641379190000|2022-01-05 10:39:50||687.5||687.5||687.5||687.5|5
1641379200000|2022-01-05 10:40:00||687.8||687.5||687.8||687.5|1
1641379210000|2022-01-05 10:40:10|688.8|687.8|689|687.8|689|687.8|688.8|687.8|1
1641379220000|2022-01-05 10:40:20|||||||||1
1641379260000|2022-01-05 10:41:00|||||||||1
1641379330000|2022-01-05 10:42:10|689.3|688|689.3|688|689.3|688|689.3|688|2
1641379380000|2022-01-05 10:43:00|689.5||689.3||689.5||689.3||9
1641379420000|2022-01-05 10:43:40||687.8||688||688||687.8|7
1641379430000|2022-01-05 10:43:50||687.8||687.8||687.8||687.8|0
1641379440000|2022-01-05 10:44:00||688||688||688||688|0
1641379480000|2022-01-05 10:44:40|||||||||1
1641379500000|2022-01-05 10:45:00|689.5|688.3|689.5|688|689.5|688.3|689.5|688|16
1641379510000|2022-01-05 10:45:10|689.3||689.3||689.3||689.3||0
1641379550000|2022-01-05 10:45:50|689.5||689.5||689.5||689.5||2
1641379560000|2022-01-05 10:46:00|689.8|688.3|689.8|688.5|689.8|688.5|689.8|688.3|8
1641379570000|2022-01-05 10:46:10||688.3||688.3||688.3||688.3|1
1641379580000|2022-01-05 10:46:20||688.5||688.5||688.5||688.5|0
1641379590000|2022-01-05 10:46:30|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|2
1641379610000|2022-01-05 10:46:50|689.8||689.5||689.8||689.5||3
1641379630000|2022-01-05 10:47:10|||||||||1
1641379640000|2022-01-05 10:47:20|||||||||1
1641379670000|2022-01-05 10:47:50|689.8||689.5||689.8||689.5||2
1641379680000|2022-01-05 10:48:00||688||688.3||688.3||688|15
1641379700000|2022-01-05 10:48:20|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|6
1641379710000|2022-01-05 10:48:30|||||||||13
1641379720000|2022-01-05 10:48:40|||||||||31
1641379740000|2022-01-05 10:49:00|690||689.8||690||689.8||7
1641379780000|2022-01-05 10:49:40|||||||||3
1641379790000|2022-01-05 10:49:50|690|688.8|690|688.8|690|688.8|690|688.5|16
1641379800000|2022-01-05 10:50:00|||||||||1
1641379810000|2022-01-05 10:50:10|||||||||17
1641379850000|2022-01-05 10:50:50|||||||||1
1641379860000|2022-01-05 10:51:00||688.5||688.8||688.8||688.5|4
1641379910000|2022-01-05 10:51:50|689.8|688.5|690|688.5|690|688.5|689.8|688.5|3
1641379920000|2022-01-05 10:52:00|689.8||689.8||689.8||689.8||0
1641379950000|2022-01-05 10:52:30|690||690||690||689.8||4
1641379960000|2022-01-05 10:52:40|689.8||690||690||689.8||0
1641379980000|2022-01-05 10:53:00||688.8||688.8||688.8||688.8|3
1641380010000|2022-01-05 10:53:30|||||||||3
1641380020000|2022-01-05 10:53:40|690.3|689|690.3|689|690.3|689|690.3|688.8|88
1641380030000|2022-01-05 10:53:50||688.8||689||689||688.8|0
1641380040000|2022-01-05 10:54:00|690|688.8|690|688.8|690|688.8|690|688.8|1
1641380060000|2022-01-05 10:54:20|||||||||1
1641380080000|2022-01-05 10:54:40|||||||||5
1641380100000|2022-01-05 10:55:00|690.3|689|690.3|689|690.3|689|690.3|689|4
1641380110000|2022-01-05 10:55:10||688.8||688.8||688.8||688.8|4
1641380120000|2022-01-05 10:55:20|||||||||3
1641380130000|2022-01-05 10:55:30|690||690||690||690||1
1641380190000|2022-01-05 10:56:30|690.3|689|690.3|689|690.3|689|690.3|689|1
1641380200000|2022-01-05 10:56:40|690.5||690.5||690.5||690.5||1
1641380210000|2022-01-05 10:56:50|690.3|689.3|690.3|689|690.3|689.3|690.3|689|7
1641380220000|2022-01-05 10:57:00|690.5||690.3||690.5||690.3||9
1641380230000|2022-01-05 10:57:10|690|688.8|690|688.8|690.3|688.8|690|688.8|4
1641380250000|2022-01-05 10:57:30|690.3|689|690.3|689|690.3|689|690.3|689|2
1641380260000|2022-01-05 10:57:40|||||||||2
1641380280000|2022-01-05 10:58:00|||||||||2
1641380300000|2022-01-05 10:58:20|690|688.8|690|688.8|690.3|689|690|688.8|13
1641380310000|2022-01-05 10:58:30|690.3||690||690.3||690||0
1641380320000|2022-01-05 10:58:40|||||||||8
1641380330000|2022-01-05 10:58:50|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|3
1641380340000|2022-01-05 10:59:00|690|688.8|690.3|688.8|690.3|688.8|690|688.8|10
1641380360000|2022-01-05 10:59:20|690||690.3||690.3||690||0
1641380380000|2022-01-05 10:59:40|690||690.3||690.3||690||0
1641380390000|2022-01-05 10:59:50|690||690.3||690.3||690||1
1641380400000|2022-01-05 11:00:00|690||690||690.3||690||0
1641380410000|2022-01-05 11:00:10|690.3||690.3||690.3||690.3||0
1641380420000|2022-01-05 11:00:20||689||688.8||689||688.8|0
1641380430000|2022-01-05 11:00:30|690||690.3||690.3||690||0
1641380440000|2022-01-05 11:00:40||689||689||689||689|0
1641380490000|2022-01-05 11:01:30|690|688.8|690|688.8|690|688.8|690|688.8|26
1641380530000|2022-01-05 11:02:10|690.3|689|690.3|689|690.3|689|690.3|689|10
1641380560000|2022-01-05 11:02:40|690|688.8|690|688.8|690|688.8|690|688.8|2
1641380570000|2022-01-05 11:02:50|690.3||690||690.3||690||1
1641380580000|2022-01-05 11:03:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|144
1641380590000|2022-01-05 11:03:10|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|175
1641380620000|2022-01-05 11:03:40|689.3|688|689.3|688|689.3|688|689.3|688|19
1641380630000|2022-01-05 11:03:50|689|687.8|689.3|687.8|689.3|687.8|689|687.8|3
1641380640000|2022-01-05 11:04:00||688||688||688||688|0
1641380660000|2022-01-05 11:04:20|689|687.8|689|687.8|689|687.8|689|687.8|26
1641380690000|2022-01-05 11:04:50|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|58
1641380700000|2022-01-05 11:05:00|||||||||274
1641380710000|2022-01-05 11:05:10|||||||||50
1641380740000|2022-01-05 11:05:40|688.5|687.3|688.8|687.3|688.8|687.5|688.5|687.3|18
1641380750000|2022-01-05 11:05:50|688.5|687.5|688.8|687.5|688.8|687.5|688.5|687.5|2
1641380760000|2022-01-05 11:06:00||687.3||687.5||687.5||687.3|0
1641380770000|2022-01-05 11:06:10|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|1
1641380810000|2022-01-05 11:06:50|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|8
1641380820000|2022-01-05 11:07:00|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|3
1641380840000|2022-01-05 11:07:20|689|687.8|689|687.8|689|687.8|689|687.8|1
1641380850000|2022-01-05 11:07:30|688.8|687.5|689|687.5|689|687.5|688.8|687.5|26
1641380870000|2022-01-05 11:07:50||687.8||687.8||687.8||687.8|0
1641380880000|2022-01-05 11:08:00|||||||||1
1641380940000|2022-01-05 11:09:00|689.3|688|689.3|688|689.3|688|689.3|688|5
1641380980000|2022-01-05 11:09:40|||||||||2
1641381010000|2022-01-05 11:10:10|||||||||4
1641381020000|2022-01-05 11:10:20|689|687.8|689|687.8|689|687.8|689|687.8|18
1641381080000|2022-01-05 11:11:20|||||||||42
1641381120000|2022-01-05 11:12:00|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|3
1641381130000|2022-01-05 11:12:10|||||||||4
1641381140000|2022-01-05 11:12:20|||||||||4
1641381150000|2022-01-05 11:12:30|689|687.8|689|687.8|689|687.8|689|687.8|3
1641381160000|2022-01-05 11:12:40|||||||||25
1641381190000|2022-01-05 11:13:10|688.8|687.5|689|687.8|689|687.8|688.8|687.5|3
1641381200000|2022-01-05 11:13:20||687.5||687.8||687.8||687.5|8
1641381220000|2022-01-05 11:13:40|689.3|688|689.3|688|689.3|688|689.3|688|0
1641381230000|2022-01-05 11:13:50||687.8||687.8||687.8||687.8|0
1641381240000|2022-01-05 11:14:00||688||688||688||688|0
1641381250000|2022-01-05 11:14:10||687.8||688||688||687.8|0
1641381260000|2022-01-05 11:14:20||687.8||688||688||687.8|0
1641381300000|2022-01-05 11:15:00|||||||||1
1641381330000|2022-01-05 11:15:30|||||||||11
1641381340000|2022-01-05 11:15:40|||||||||24
1641381350000|2022-01-05 11:15:50|689|687.8|689|687.8|689|687.8|689|687.8|25
1641381360000|2022-01-05 11:16:00|688.8|687.5|689|687.5|689|687.5|688.8|687.5|4
1641381370000|2022-01-05 11:16:10||687.8||687.8||687.8||687.8|3
1641381380000|2022-01-05 11:16:20||687.5||687.5||687.5||687.5|1
1641381390000|2022-01-05 11:16:30|688.8||688.8||688.8||688.8||0
1641381400000|2022-01-05 11:16:40|689||689||689||688.8||50
1641381410000|2022-01-05 11:16:50|688.8||688.8||688.8||688.8||0
1641381420000|2022-01-05 11:17:00|689|687.8|689|687.8|689.3|688|689|687.8|4
1641381440000|2022-01-05 11:17:20|689.3||689.3||689.3||689||5
1641381450000|2022-01-05 11:17:30|||||||||1
1641381460000|2022-01-05 11:17:40||688||688||688||688|0
1641381470000|2022-01-05 11:17:50|689|687.8|689|687.8|689.3|687.8|689|687.8|2
1641381480000|2022-01-05 11:18:00|689.3||689||689.3||689||1
1641381510000|2022-01-05 11:18:30|||||||||3
1641381520000|2022-01-05 11:18:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|11
1641381530000|2022-01-05 11:18:50|689|687.8|689|687.8|689|687.8|689|687.8|9
1641381540000|2022-01-05 11:19:00||687.5||687.5||687.8||687.5|3
1641381550000|2022-01-05 11:19:10||687.8||687.8||687.8||687.8|36
1641381560000|2022-01-05 11:19:20|||||||||7
1641381570000|2022-01-05 11:19:30|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|9
1641381600000|2022-01-05 11:20:00|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|30
1641381610000|2022-01-05 11:20:10|||||||||1
1641381630000|2022-01-05 11:20:30|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|2
1641381640000|2022-01-05 11:20:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.3|5
1641381650000|2022-01-05 11:20:50||687.3||687.5||687.5||687.3|4
1641381670000|2022-01-05 11:21:10|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|4
1641381680000|2022-01-05 11:21:20|688.5|687.3|688.5|687.3|688.5|687.5|688.5|687.3|0
1641381690000|2022-01-05 11:21:30|688.8|687.5|688.5|687.3|688.8|687.5|688.5|687.3|5
1641381710000|2022-01-05 11:21:50|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|4
1641381720000|2022-01-05 11:22:00|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|2
1641381730000|2022-01-05 11:22:10|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.3|7
1641381740000|2022-01-05 11:22:20|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|5
1641381750000|2022-01-05 11:22:30|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|2
1641381770000|2022-01-05 11:22:50|689|687.8|689|687.8|689|687.8|689|687.8|0
1641381780000|2022-01-05 11:23:00||687.5||687.8||687.8||687.5|2
1641381790000|2022-01-05 11:23:10||687.5||687.8||687.8||687.5|0
1641381800000|2022-01-05 11:23:20|||||||||12
1641381840000|2022-01-05 11:24:00|||||||||5
1641381850000|2022-01-05 11:24:10|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|9
1641381860000|2022-01-05 11:24:20|||||||||50
1641381930000|2022-01-05 11:25:30|688.3|687|688.5|687|688.5|687|688.3|687|75
1641381940000|2022-01-05 11:25:40||687.3||687.3||687.3||687.3|0
1641381950000|2022-01-05 11:25:50||687||687.3||687.3||687|0
1641381960000|2022-01-05 11:26:00|||||||||1
1641382000000|2022-01-05 11:26:40||687||687.3||687.3||687|1
1641382020000|2022-01-05 11:27:00|||||||||1
1641382070000|2022-01-05 11:27:50|||||||||31
1641382080000|2022-01-05 11:28:00|||||||||85
1641382090000|2022-01-05 11:28:10|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|9
1641382100000|2022-01-05 11:28:20|||||||||2
1641382140000|2022-01-05 11:29:00|||||||||1
1641382190000|2022-01-05 11:29:50|689|687.8|689|687.8|689|687.8|689|687.8|10
1641382200000|2022-01-05 11:30:00|688.8|687.5|689|687.8|689|687.8|688.8|687.5|7
1641382220000|2022-01-05 11:30:20|689.3|687.5|689|687.8|689.3|687.8|688.8|687.5|4
1641382230000|2022-01-05 11:30:30||687.5||687.8||687.8||687.5|0
1641382250000|2022-01-05 11:30:50||687.5||687.8||687.8||687.5|4
1641382260000|2022-01-05 11:31:00|||||||||4
1641382270000|2022-01-05 11:31:10|||||||||2
1641382280000|2022-01-05 11:31:20|689.3||689||689.3||689||5
1641382290000|2022-01-05 11:31:30|689.3|688|689|687.8|689.3|688|689|687.8|2
1641382320000|2022-01-05 11:32:00|689.3||689.3||689.3||689.3||0
1641382330000|2022-01-05 11:32:10||688||688||688||687.8|2
1641382350000|2022-01-05 11:32:30|689|687.8|689.3|687.8|689.3|688|689|687.8|1
1641382360000|2022-01-05 11:32:40||688||688||688||688|10
1641382380000|2022-01-05 11:33:00|689|687.8|689|687.8|689|687.8|689|687.8|3
1641382440000|2022-01-05 11:34:00|||||||||5
1641382470000|2022-01-05 11:34:30|689.3|688|689.3|688|689.3|688|689.3|688|16
1641382480000|2022-01-05 11:34:40|||||||||146
1641382500000|2022-01-05 11:35:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|15
1641382510000|2022-01-05 11:35:10|689.3|688|689.3|688|689.3|688|689.3|688|7
1641382540000|2022-01-05 11:35:40|||||||||1
1641382560000|2022-01-05 11:36:00|||||||||1
1641382630000|2022-01-05 11:37:10|689.5||689.5||689.5||689.5||2
1641382640000|2022-01-05 11:37:20|689.3||689.3||689.3||689.3||0
1641382650000|2022-01-05 11:37:30|689.5||689.5||689.5||689.5||15
1641382660000|2022-01-05 11:37:40|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688.3|4
1641382670000|2022-01-05 11:37:50|689.8|688.5|689.8|688.3|689.8|688.5|689.5|688.3|27
1641382680000|2022-01-05 11:38:00|689.5|688.5|689.8|688.3|689.8|688.5|689.5|688.3|2
1641382700000|2022-01-05 11:38:20|689.5||689.8||689.8||689.5||0
1641382710000|2022-01-05 11:38:30||688.5||688.5||688.5||688.5|0
1641382720000|2022-01-05 11:38:40||688.3||688.5||688.5||688.3|1
1641382740000|2022-01-05 11:39:00|||||||||2
1641382750000|2022-01-05 11:39:10|||||||||2
1641382760000|2022-01-05 11:39:20||688.3||688.5||688.5||688.3|5
1641382770000|2022-01-05 11:39:30|||||||||50
1641382780000|2022-01-05 11:39:40||688.3||688.3||688.3||688.3|1
1641382790000|2022-01-05 11:39:50|689.5||689.5||689.5||689.5||13
1641382800000|2022-01-05 11:40:00|689.8||689.8||689.8||689.8||1
1641382810000|2022-01-05 11:40:10||688.5||688.3||688.5||688.3|1
1641382820000|2022-01-05 11:40:20||688.5||688.5||688.5||688.5|0
1641382840000|2022-01-05 11:40:40|||||||||1
1641382860000|2022-01-05 11:41:00||688.3||688.3||688.3||688.3|8
1641382870000|2022-01-05 11:41:10||688.5||688.5||688.5||688.5|0
1641382910000|2022-01-05 11:41:50|689.5|688.3|689.8|688.3|689.8|688.3|689.5|688.3|3
1641382920000|2022-01-05 11:42:00||688.5||688.5||688.5||688.5|0
1641382960000|2022-01-05 11:42:40|690|688.8|690|688.8|690|688.8|690|688.8|8
1641382970000|2022-01-05 11:42:50|689.8|688.5|689.8|688.5|690|688.5|689.8|688.5|2
1641382990000|2022-01-05 11:43:10|690|688.8|690|688.8|690|688.8|690|688.8|0
1641383000000|2022-01-05 11:43:20||688.5||688.5||688.5||688.5|1
1641383010000|2022-01-05 11:43:30|689.8||689.8||689.8||689.8||0
1641383040000|2022-01-05 11:44:00|689.5|688.3|689.8|688.5|689.8|688.5|689.5|688.3|1
1641383050000|2022-01-05 11:44:10|689.5|688.3|689.8|688.3|689.8|688.3|689.5|688.3|1
1641383060000|2022-01-05 11:44:20|||||||||1
1641383070000|2022-01-05 11:44:30||688.5||688.5||688.5||688.5|0
1641383100000|2022-01-05 11:45:00|689.5|688.3|689.5|688.3|689.8|688.3|689.5|688.3|0
1641383120000|2022-01-05 11:45:20|689.8||689.5||689.8||689.5||2
1641383130000|2022-01-05 11:45:30|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|10
1641383140000|2022-01-05 11:45:40|||||||||2
1641383150000|2022-01-05 11:45:50|||||||||3
1641383180000|2022-01-05 11:46:20|690||689.8||690||689.8||2
1641383190000|2022-01-05 11:46:30|690||690||690||690||0
1641383210000|2022-01-05 11:46:50||688.8||688.8||688.8||688.5|3
1641383220000|2022-01-05 11:47:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641383240000|2022-01-05 11:47:20||688.3||688.5||688.5||688.3|8
1641383250000|2022-01-05 11:47:30|690||690||690||690||0
1641383270000|2022-01-05 11:47:50|689.8||689.8||689.8||689.8||0
1641383290000|2022-01-05 11:48:10|||||||||1
1641383300000|2022-01-05 11:48:20|||||||||45
1641383310000|2022-01-05 11:48:30|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|13
1641383320000|2022-01-05 11:48:40|||||||||100
1641383330000|2022-01-05 11:48:50|689.3|688|689.3|688|689.3|688|689.3|688|9
1641383340000|2022-01-05 11:49:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|2
1641383350000|2022-01-05 11:49:10||688||688||688||688|0
1641383360000|2022-01-05 11:49:20|||||||||1
1641383370000|2022-01-05 11:49:30||688.3||688||688.3||688|2
1641383390000|2022-01-05 11:49:50|689.3|687.8|689|687.8|689.3|687.8|689|687.8|73
1641383400000|2022-01-05 11:50:00|689.3|688|689|687.8|689.3|688|689|687.8|46
1641383410000|2022-01-05 11:50:10||687.5||687.5||687.5||687.5|46
1641383430000|2022-01-05 11:50:30||687.8||687.5||687.8||687.5|5
1641383440000|2022-01-05 11:50:40|688.8||688.8||688.8||688.8||0
1641383470000|2022-01-05 11:51:10|688.5|687.3|688.8|687.3|688.8|687.3|688.5|687.3|28
1641383480000|2022-01-05 11:51:20|688.5||688.5||688.5||688.5||0
1641383520000|2022-01-05 11:52:00|||||||||1
1641383530000|2022-01-05 11:52:10|688.8||688.8||688.8||688.8||5
1641383540000|2022-01-05 11:52:20|688.5|687.5|688.8|687.3|688.8|687.5|688.5|687.3|3
1641383550000|2022-01-05 11:52:30||687.5||687.5||687.5||687.5|0
1641383570000|2022-01-05 11:52:50||687.3||687.3||687.3||687.3|0
1641383580000|2022-01-05 11:53:00||687.5||687.5||687.5||687.5|0
1641383630000|2022-01-05 11:53:50||687.3||687.5||687.5||687.3|1
1641383640000|2022-01-05 11:54:00|||||||||1
1641383650000|2022-01-05 11:54:10|689|687.8|689|687.8|689|687.8|689|687.8|4
1641383670000|2022-01-05 11:54:30|689.3|688|689.5|688|689.5|688|689.3|688|15
1641383680000|2022-01-05 11:54:40||688.3||688.3||688.3||688.3|1
1641383690000|2022-01-05 11:54:50|||||||||12
1641383760000|2022-01-05 11:56:00|689.8|688.5|689.8|688.5|689.8|688.5|689.5|688.5|3
1641383770000|2022-01-05 11:56:10|690|688.8|690|688.8|690|688.8|690|688.8|1
1641383780000|2022-01-05 11:56:20|689.8|688.5|689.8|688.3|689.8|688.5|689.8|688.3|10
1641383790000|2022-01-05 11:56:30|689.5|688.5|689.8|688.3|689.8|688.5|689.5|688.3|2
1641383800000|2022-01-05 11:56:40||688.5||688.5||688.5||688.5|4
1641383810000|2022-01-05 11:56:50||688.3||688.5||688.5||688.3|0
1641383820000|2022-01-05 11:57:00|||||||||20
1641383840000|2022-01-05 11:57:20|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|2
1641383850000|2022-01-05 11:57:30|||||||||18
1641383870000|2022-01-05 11:57:50||688||688||688.3||688|32
1641383890000|2022-01-05 11:58:10||688.3||688.3||688.3||688.3|1
1641383900000|2022-01-05 11:58:20|689.3|688|689.5|688|689.5|688|689.3|688|2
1641383910000|2022-01-05 11:58:30||688.3||688||688.3||688|0
1641383920000|2022-01-05 11:58:40||688.3||688.3||688.3||688.3|0
1641383940000|2022-01-05 11:59:00||688||688.3||688.3||688|2
1641383950000|2022-01-05 11:59:10|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|8
1641383960000|2022-01-05 11:59:20|690|688.8|690|688.8|690|688.8|690|688.8|21
1641383970000|2022-01-05 11:59:30|690.3|689|690.3|689|690.3|689|690.3|688.8|7
1641383980000|2022-01-05 11:59:40|690|688.8|690|688.8|690|688.8|690|688.8|1
1641383990000|2022-01-05 11:59:50|690.3||690||690.3||690||0
1641384030000|2022-01-05 12:00:30|690.3|689|690.3|689|690.3|689|690|689|4
1641384050000|2022-01-05 12:00:50|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|8
1641384060000|2022-01-05 12:01:00|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.3|43
1641384080000|2022-01-05 12:01:20|691|689.8|691|689.8|691|689.8|691|689.8|11
1641384090000|2022-01-05 12:01:30|||||||||2
1641384110000|2022-01-05 12:01:50|||||||||1
1641384130000|2022-01-05 12:02:10|691.3|690|691.3|689.8|691.3|690|691|689.8|9
1641384140000|2022-01-05 12:02:20||690||690||690||690|0
1641384170000|2022-01-05 12:02:50|||||||||1
1641384180000|2022-01-05 12:03:00|691.5|690.3|691.8|690.5|691.8|690.5|691.5|690.3|103
1641384190000|2022-01-05 12:03:10|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|4
1641384220000|2022-01-05 12:03:40|691.3|690|691.5|690.3|691.5|690.3|691.3|690|13
1641384230000|2022-01-05 12:03:50|691.8||691.8||691.8||691.8||3
1641384240000|2022-01-05 12:04:00|691.5||691.5||691.8||691.5||18
1641384260000|2022-01-05 12:04:20|691.8||691.5||691.8||691.5||1
1641384290000|2022-01-05 12:04:50|691.3|690|691.5|690.3|691.5|690.3|691.3|690|11
1641384300000|2022-01-05 12:05:00|691.3|690|691.3|690|691.3|690|691.3|690|0
1641384320000|2022-01-05 12:05:20|||||||||5
1641384330000|2022-01-05 12:05:30|691.5|690.3|691.8|690.5|691.8|690.5|691.5|690.3|4
1641384340000|2022-01-05 12:05:40|||||||||9
1641384360000|2022-01-05 12:06:00|||||||||2
1641384370000|2022-01-05 12:06:10|692|690.8|692|690.8|692|690.8|692|690.8|23
1641384380000|2022-01-05 12:06:20|692.3|691|692.5|691.3|692.5|691.3|692.3|691|10
1641384390000|2022-01-05 12:06:30|692.3|691|692.3|691|692.3|691|692|690.8|40
1641384400000|2022-01-05 12:06:40|||||||||2
1641384430000|2022-01-05 12:07:10|||||||||6
1641384450000|2022-01-05 12:07:30|||||||||1
1641384480000|2022-01-05 12:08:00|||||||||2
1641384490000|2022-01-05 12:08:10|||||||||5
1641384500000|2022-01-05 12:08:20|692|690.8|692|690.8|692|690.8|692|690.8|12
1641384520000|2022-01-05 12:08:40|692.3|691|692.3|691|692.3|691|692.3|691|4
1641384540000|2022-01-05 12:09:00|692.5||692.3||692.5||692.3||0
1641384580000|2022-01-05 12:09:40|692.5|691.3|692.5|691.3|692.5|691.3|692.5|691.3|8
1641384600000|2022-01-05 12:10:00|||||||||8
1641384610000|2022-01-05 12:10:10|692.3|691|692.3|691|692.3|691|692.3|691|11
1641384620000|2022-01-05 12:10:20|692|690.8|692|690.8|692|690.8|692|690.8|28
1641384630000|2022-01-05 12:10:30|692.3|691|692|690.8|692.3|691|692|690.8|3
1641384660000|2022-01-05 12:11:00|692.3|691|692.3|690.8|692.3|691|692.3|690.8|5
1641384670000|2022-01-05 12:11:10||691||691||691||691|0
1641384690000|2022-01-05 12:11:30|692|690.8|692.3|690.8|692.3|691|692|690.8|5
1641384700000|2022-01-05 12:11:40|692||692.3||692.3||692||0
1641384710000|2022-01-05 12:11:50||691||691||691||691|0
1641384720000|2022-01-05 12:12:00|||||||||2
1641384730000|2022-01-05 12:12:10|692|690.8|692.3|691|692.3|691|692|690.8|2
1641384740000|2022-01-05 12:12:20|||||||||2
1641384780000|2022-01-05 12:13:00|||||||||6
1641384800000|2022-01-05 12:13:20|692.5|691.3|692.5|691.3|692.5|691.3|692.5|691.3|91
1641384810000|2022-01-05 12:13:30|692.8||692.5||692.8||692.5||1
1641384820000|2022-01-05 12:13:40|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|69
1641384830000|2022-01-05 12:13:50|||||||||11
1641384840000|2022-01-05 12:14:00|||||||||14
1641384850000|2022-01-05 12:14:10|692.5|691.3|692.8|691.5|692.8|691.5|692.5|691.3|19
1641384870000|2022-01-05 12:14:30|693|691.8|692.8|691.5|693|691.8|692.8|691.5|352
1641384880000|2022-01-05 12:14:40|693||693||693||693||11
1641384890000|2022-01-05 12:14:50|692.8||692.8||692.8||692.8||0
1641384900000|2022-01-05 12:15:00|692.5|691.3|692.8|691.3|692.8|691.3|692.5|691.3|9
1641384910000|2022-01-05 12:15:10|693|691.5|693|691.8|693|691.8|693|691.5|54
1641384920000|2022-01-05 12:15:20|||||||||7
1641384930000|2022-01-05 12:15:30|693.3||693.3||693.3||693.3||10
1641384940000|2022-01-05 12:15:40|693|692|693|691.8|693|692|693|691.8|9
1641384960000|2022-01-05 12:16:00|693.3||693||693.3||693||4
1641385010000|2022-01-05 12:16:50|||||||||3
1641385030000|2022-01-05 12:17:10|||||||||1
1641385070000|2022-01-05 12:17:50|693.3|692|693.3|692|693.3|692|693.3|692|11
1641385080000|2022-01-05 12:18:00|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|31
1641385100000|2022-01-05 12:18:20|693.3|692|693.3|692|693.3|692|693.3|692|36
1641385110000|2022-01-05 12:18:30|||||||||1
1641385120000|2022-01-05 12:18:40|693.5||693.3||693.5||693.3||0
1641385140000|2022-01-05 12:19:00|693.5||693.3||693.5||693.3||0
1641385150000|2022-01-05 12:19:10|693.5||693.3||693.5||693.3||1
1641385210000|2022-01-05 12:20:10|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|5
1641385220000|2022-01-05 12:20:20|694|692.8|694|692.8|694|692.8|694|692.8|266
1641385230000|2022-01-05 12:20:30|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|269
1641385240000|2022-01-05 12:20:40|694|692.8|694|692.8|694|692.8|694|692.8|11
1641385250000|2022-01-05 12:20:50|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|6
1641385260000|2022-01-05 12:21:00|693.5|692.3|693.5|692.3|693.8|692.5|693.5|692.3|13
1641385270000|2022-01-05 12:21:10|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|0
1641385290000|2022-01-05 12:21:30|||||||||2
1641385300000|2022-01-05 12:21:40|694|692.8|693.8|692.5|694|692.8|693.8|692.5|15
1641385310000|2022-01-05 12:21:50|694||694||694||694||0
1641385320000|2022-01-05 12:22:00|694.3|692.8|694|692.8|694.3|692.8|694|692.8|0
1641385330000|2022-01-05 12:22:10||692.5||692.5||692.8||692.5|4
1641385340000|2022-01-05 12:22:20|693.8||693.8||694||693.8||0
1641385350000|2022-01-05 12:22:30|693.5|692.3|693.5|692.3|693.5|692.5|693.5|692.3|2
1641385360000|2022-01-05 12:22:40|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|3
1641385380000|2022-01-05 12:23:00|693.5|692.3|693.8|692.5|693.8|692.5|693.5|692.3|11
1641385400000|2022-01-05 12:23:20|694||694||694||694||4
1641385410000|2022-01-05 12:23:30|693.8||693.8||693.8||693.8||4
1641385420000|2022-01-05 12:23:40|694||693.8||694||693.8||15
1641385430000|2022-01-05 12:23:50|||||||||1
1641385450000|2022-01-05 12:24:10|||||||||4
1641385460000|2022-01-05 12:24:20||692.3||692.5||692.5||692.3|18
1641385480000|2022-01-05 12:24:40|694|692.8|694|692.8|694|692.8|694|692.8|40
1641385490000|2022-01-05 12:24:50|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|0
1641385500000|2022-01-05 12:25:00|||||||||6
1641385510000|2022-01-05 12:25:10|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|4
1641385520000|2022-01-05 12:25:20|693.8|692.5|693.5|692.3|693.8|692.5|693.5|692.3|8
1641385530000|2022-01-05 12:25:30|||||||||21
1641385550000|2022-01-05 12:25:50|693.8||693.5||693.8||693.5||0
1641385560000|2022-01-05 12:26:00|693.3|692|693.3|692|693.3|692|693.3|692|6
1641385570000|2022-01-05 12:26:10|693|691.8|693.3|692|693.3|692|693|691.8|10
1641385580000|2022-01-05 12:26:20||691.8||692||692||691.8|1
1641385600000|2022-01-05 12:26:40|693|691.8|693.3|692|693.3|692|693|691.8|27
1641385610000|2022-01-05 12:26:50|693|691.8|693|691.8|693|691.8|693|691.8|2
1641385620000|2022-01-05 12:27:00|693.3|692|693.3|692|693.3|692|693.3|692|3
1641385630000|2022-01-05 12:27:10|693.5||693.3||693.5||693.3||0
1641385700000|2022-01-05 12:28:20|||||||||1
1641385710000|2022-01-05 12:28:30|693.5||693.5||693.5||693.5||2
1641385720000|2022-01-05 12:28:40|693.3|692.3|693.3|692|693.3|692.3|693.3|692|2
1641385740000|2022-01-05 12:29:00|693.5|692.3|693.3|692|693.5|692.3|693.3|692|2
1641385750000|2022-01-05 12:29:10|693|691.8|693|691.8|693|691.8|693|691.8|7
1641385800000|2022-01-05 12:30:00|693.3|692|693.3|691.8|693.3|692|693.3|691.8|30
1641385810000|2022-01-05 12:30:10|693||693.3||693.3||693||5
1641385820000|2022-01-05 12:30:20||692||692||692||692|0
1641385840000|2022-01-05 12:30:40|||||||||2
1641385860000|2022-01-05 12:31:00|693|691.8|693|691.8|693|691.8|693|691.8|5
1641385870000|2022-01-05 12:31:10|||||||||3
1641385880000|2022-01-05 12:31:20|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|240
1641385900000|2022-01-05 12:31:40|||||||||13
1641385910000|2022-01-05 12:31:50|693.8|692.5|693.8|692.3|693.8|692.5|693.5|692.3|26
1641385920000|2022-01-05 12:32:00||692.5||692.3||692.5||692.3|10
1641385930000|2022-01-05 12:32:10|693.5|692.5|693.8|692.3|693.8|692.5|693.5|692.3|5
1641385940000|2022-01-05 12:32:20|693.5|692.5|693.8|692.3|693.8|692.5|693.5|692.3|3
1641385950000|2022-01-05 12:32:30||692.5||692.3||692.5||692.3|0
1641385960000|2022-01-05 12:32:40|693.5|692.5|693.5|692.3|693.5|692.5|693.5|692.3|75
1641385970000|2022-01-05 12:32:50|693.8||693.5||693.8||693.5||0
1641385990000|2022-01-05 12:33:10|693.8||693.5||693.8||693.5||8
1641386000000|2022-01-05 12:33:20|693.8||693.8||693.8||693.8||18
1641386010000|2022-01-05 12:33:30|||||||||1
1641386030000|2022-01-05 12:33:50||692.5||692.5||692.5||692.5|38
1641386040000|2022-01-05 12:34:00|693.5|692.3|693.8|692.5|693.8|692.5|693.5|692.3|60
1641386050000|2022-01-05 12:34:10|||||||||25
1641386060000|2022-01-05 12:34:20|||||||||27
1641386070000|2022-01-05 12:34:30|||||||||10
1641386080000|2022-01-05 12:34:40|||||||||3
1641386090000|2022-01-05 12:34:50|||||||||25
1641386100000|2022-01-05 12:35:00|694||694||694||693.8||16
1641386110000|2022-01-05 12:35:10|693.8||693.8||693.8||693.8||0
1641386120000|2022-01-05 12:35:20|693.5|692.3|693.8|692.5|693.8|692.5|693.5|692.3|14
1641386130000|2022-01-05 12:35:30|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|2
1641386140000|2022-01-05 12:35:40|||||||||1
1641386160000|2022-01-05 12:36:00|||||||||506
1641386170000|2022-01-05 12:36:10|||||||||1
1641386220000|2022-01-05 12:37:00|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|28
1641386230000|2022-01-05 12:37:10|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|3
1641386240000|2022-01-05 12:37:20|||||||||2
1641386270000|2022-01-05 12:37:50|693.8||693.8||693.8||693.8||0
1641386280000|2022-01-05 12:38:00|693.5||693.5||693.5||693.5||0
1641386290000|2022-01-05 12:38:10|693.8|692.5|693.8|692.5|694|692.8|693.8|692.5|33
1641386310000|2022-01-05 12:38:30|||||||||13
1641386320000|2022-01-05 12:38:40|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|11
1641386330000|2022-01-05 12:38:50|693.8||693.8||693.8||693.5||4
1641386340000|2022-01-05 12:39:00|693.5|692.5|693.8|692.3|693.8|692.5|693.5|692.3|4
1641386350000|2022-01-05 12:39:10|693.5|692|693.5|692|693.8|692|693.3|692|2
1641386360000|2022-01-05 12:39:20|693.3||693.3||693.3||693.3||0
1641386390000|2022-01-05 12:39:50|693.5||693.5||693.5||693.5||3
1641386400000|2022-01-05 12:40:00|693.3|692.3|693.5|692.3|693.5|692.3|693.3|692|3
1641386410000|2022-01-05 12:40:10|||||||||556
1641386440000|2022-01-05 12:40:40|693.8||693.8||693.8||693.8||3
1641386480000|2022-01-05 12:41:20|693.5||693.5||693.5||693.5||0
1641386490000|2022-01-05 12:41:30|||||||||1
1641386500000|2022-01-05 12:41:40|693.8|692.5|693.8|692.3|693.8|692.5|693.8|692.3|5
1641386510000|2022-01-05 12:41:50||692.5||692.5||692.5||692.5|0
1641386520000|2022-01-05 12:42:00|693.5|692.3|693.8|692.3|693.8|692.3|693.5|692.3|13
1641386530000|2022-01-05 12:42:10||692.5||692.5||692.5||692.5|0
1641386540000|2022-01-05 12:42:20|||||||||4
1641386550000|2022-01-05 12:42:30|694|692.8|694|692.8|694|692.8|694|692.8|0
1641386560000|2022-01-05 12:42:40|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|4
1641386600000|2022-01-05 12:43:20|||||||||10
1641386630000|2022-01-05 12:43:50|||||||||37
1641386670000|2022-01-05 12:44:30|||||||||4
1641386680000|2022-01-05 12:44:40|694||694||694||694||12
1641386690000|2022-01-05 12:44:50|693.8||693.8||693.8||693.8||0
1641386700000|2022-01-05 12:45:00|||||||||5
1641386730000|2022-01-05 12:45:30|||||||||34
1641386750000|2022-01-05 12:45:50|693.5|692.3|693.8|692.3|693.8|692.5|693.5|692.3|9
1641386760000|2022-01-05 12:46:00|693.5||693.5||693.5||693.5||6
1641386770000|2022-01-05 12:46:10|693.3|692|693.5|692.3|693.5|692.3|693.3|692|5
1641386780000|2022-01-05 12:46:20|693.3|692|693.3|692|693.5|692|693.3|692|12
1641386790000|2022-01-05 12:46:30|693.5||693.3||693.5||693.3||7
1641386800000|2022-01-05 12:46:40|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|5
1641386810000|2022-01-05 12:46:50|||||||||11
1641386820000|2022-01-05 12:47:00|||||||||1
1641386840000|2022-01-05 12:47:20|693.3|692|693.3|692|693.3|692|693.3|692|7
1641386850000|2022-01-05 12:47:30|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692|8
1641386860000|2022-01-05 12:47:40||692||692.3||692.3||692|1
1641386870000|2022-01-05 12:47:50|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|0
1641386880000|2022-01-05 12:48:00|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|4
1641386890000|2022-01-05 12:48:10|693.3|692|693.3|692|693.3|692|693.3|692|17
1641386900000|2022-01-05 12:48:20|693.5|692.3|693.3|692|693.5|692.3|693.3|692|4
1641386910000|2022-01-05 12:48:30|693.5|692.3|693.5|692|693.5|692.3|693.5|692|0
1641386920000|2022-01-05 12:48:40|693.3|692.3|693.5|692.3|693.5|692.3|693.3|692.3|6
1641386930000|2022-01-05 12:48:50|693.3|692|693.5|692.3|693.5|692.3|693.3|692|35
1641386940000|2022-01-05 12:49:00||692||692.3||692.3||692|2
1641386950000|2022-01-05 12:49:10|693.8|692.5|693.5|692.3|693.8|692.5|693.5|692.3|30
1641386960000|2022-01-05 12:49:20|693.8||693.8||693.8||693.8||2
1641386970000|2022-01-05 12:49:30|694|692.5|693.8|692.5|694|692.8|693.8|692.5|7
1641386980000|2022-01-05 12:49:40||692.3||692.3||692.3||692.3|2
1641386990000|2022-01-05 12:49:50|693.5||693.5||693.5||693.5||4
1641387000000|2022-01-05 12:50:00|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|10
1641387010000|2022-01-05 12:50:10|||||||||7
1641387020000|2022-01-05 12:50:20|||||||||17
1641387040000|2022-01-05 12:50:40|694||694||694||694||10
1641387050000|2022-01-05 12:50:50|693.8||693.8||694||693.8||0
1641387060000|2022-01-05 12:51:00|694||693.8||694||693.8||0
1641387080000|2022-01-05 12:51:20|694|692.8|694|692.8|694|692.8|694|692.8|1
1641387100000|2022-01-05 12:51:40|||||||||67
1641387110000|2022-01-05 12:51:50|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|83
1641387140000|2022-01-05 12:52:20|693.5|692.3|693.8|692.5|693.8|692.5|693.5|692.3|16
1641387150000|2022-01-05 12:52:30|694|692.8|694|692.8|694|692.8|694|692.8|51
1641387160000|2022-01-05 12:52:40|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|56
1641387180000|2022-01-05 12:53:00|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|10
1641387190000|2022-01-05 12:53:10|||||||||66
1641387200000|2022-01-05 12:53:20||692||692.3||692.3||692|2
1641387240000|2022-01-05 12:54:00|693.8||693.5||693.8||693.5||2
1641387290000|2022-01-05 12:54:50|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|2
1641387300000|2022-01-05 12:55:00|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|66
1641387310000|2022-01-05 12:55:10|693.3|692|693.5|692.3|693.5|692.3|693.3|692|50
1641387330000|2022-01-05 12:55:30|693.3|692|693.3|692|693.3|692|693.3|692|29
1641387340000|2022-01-05 12:55:40|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|8
1641387350000|2022-01-05 12:55:50|693.3|692|693.5|692.3|693.5|692.3|693.3|692|6
1641387360000|2022-01-05 12:56:00|693.3|692|693.3|691.8|693.3|692|693|691.8|152
1641387370000|2022-01-05 12:56:10|693||693||693.3||693||2
1641387380000|2022-01-05 12:56:20|693.3|692|693.3|692|693.3|692|693.3|692|67
1641387390000|2022-01-05 12:56:30|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|5
1641387400000|2022-01-05 12:56:40|693.8||693.8||693.8||693.8||53
1641387410000|2022-01-05 12:56:50||692.5||692.5||692.5||692.5|0
1641387420000|2022-01-05 12:57:00|694|692.8|694|692.8|694|692.8|694|692.8|4
1641387430000|2022-01-05 12:57:10|693.8|692.5|694|692.5|694|692.5|693.8|692.5|10
1641387440000|2022-01-05 12:57:20||692.8||692.8||692.8||692.8|0
1641387450000|2022-01-05 12:57:30|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|2
1641387460000|2022-01-05 12:57:40|||||||||2
1641387470000|2022-01-05 12:57:50|694|692.8|693.8|692.5|694|692.8|693.8|692.5|7
1641387480000|2022-01-05 12:58:00|694||694||694||694||3
1641387490000|2022-01-05 12:58:10|693.8|692.8|693.8|692.5|693.8|692.8|693.8|692.5|1
1641387510000|2022-01-05 12:58:30|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|3
1641387520000|2022-01-05 12:58:40|693.8|692.5|693.8|692.3|693.8|692.5|693.8|692.3|1
1641387540000|2022-01-05 12:59:00||692.5||692.3||692.5||692.3|0
1641387550000|2022-01-05 12:59:10|693.5||693.5||693.8||693.5||0
1641387560000|2022-01-05 12:59:20|693.8||693.8||693.8||693.8||0
1641387570000|2022-01-05 12:59:30||692.5||692.5||692.5||692.5|2
1641387600000|2022-01-05 13:00:00|693.5|692.3|693.8|692.5|693.8|692.5|693.5|692.3|15
1641387620000|2022-01-05 13:00:20|694|692.8|694|692.8|694|692.8|694|692.8|2
1641387640000|2022-01-05 13:00:40|694.3||694||694.3||694||10
1641387650000|2022-01-05 13:00:50|694.3||694||694.3||694||19
1641387660000|2022-01-05 13:01:00|694.3|693|694.3|692.8|694.3|693|694|692.8|22
1641387670000|2022-01-05 13:01:10|694||694||694||694||0
1641387710000|2022-01-05 13:01:50|694.3||694.3||694.3||694||8
1641387720000|2022-01-05 13:02:00|694||694||694||694||0
1641387730000|2022-01-05 13:02:10|694.3|693|694|692.8|694.3|693|694|692.8|4
1641387750000|2022-01-05 13:02:30|||||||||6
1641387790000|2022-01-05 13:03:10|694.3|693|694.3|693|694.3|693|694|692.8|21
1641387800000|2022-01-05 13:03:20|||||||||8
1641387820000|2022-01-05 13:03:40|694.5|693.3|694.8|693.5|694.8|693.5|694.5|693.3|139
1641387840000|2022-01-05 13:04:00|694.5|693.3|694.5|693.3|694.5|693.3|694.5|693.3|4
1641387850000|2022-01-05 13:04:10|||||||||1
1641387860000|2022-01-05 13:04:20|||||||||9
1641387880000|2022-01-05 13:04:40|694.8|693.5|694.8|693.5|694.8|693.5|694.8|693.5|7
1641387890000|2022-01-05 13:04:50|694.5|693.3|694.5|693.3|694.5|693.3|694.5|693.3|4
1641387900000|2022-01-05 13:05:00|694.8|693.5|694.8|693.3|694.8|693.5|694.5|693.3|9
1641387910000|2022-01-05 13:05:10|694.5||694.5||694.5||694.5||2
1641387920000|2022-01-05 13:05:20|694.8|693.5|694.8|693.5|694.8|693.5|694.8|693.5|10
1641387930000|2022-01-05 13:05:30|694.5|693.3|694.8|693.5|694.8|693.5|694.5|693.3|34
1641387940000|2022-01-05 13:05:40|694.5|693.3|694.8|693.5|694.8|693.5|694.5|693.3|7
1641387960000|2022-01-05 13:06:00|695|693.8|695|693.8|695|693.8|695|693.8|24
1641387970000|2022-01-05 13:06:10|694.8|693.5|694.8|693.5|694.8|693.5|694.8|693.5|10
1641387980000|2022-01-05 13:06:20|||||||||7
1641387990000|2022-01-05 13:06:30|695||695||695||695||11
1641388000000|2022-01-05 13:06:40|694.8|693.8|694.8|693.5|694.8|693.8|694.8|693.5|19
1641388010000|2022-01-05 13:06:50|694.5|693.3|694.5|693.3|694.5|693.3|694.5|693.3|32
1641388020000|2022-01-05 13:07:00|694.8|693.5|694.8|693.5|694.8|693.5|694.5|693.5|12
1641388050000|2022-01-05 13:07:30|||||||||5
1641388070000|2022-01-05 13:07:50|695|693.8|695|693.8|695|693.8|695|693.8|14
1641388080000|2022-01-05 13:08:00|||||||||1
1641388090000|2022-01-05 13:08:10|695.3||695||695.3||695||32
1641388120000|2022-01-05 13:08:40|695.3|694|695.3|694|695.3|694|695.3|694|57
1641388130000|2022-01-05 13:08:50|695.5|694.3|695.3|694|695.5|694.3|695.3|694|20
1641388140000|2022-01-05 13:09:00|695.5|694.3|695.8|694.3|695.8|694.5|695.5|694.3|28
1641388150000|2022-01-05 13:09:10|695.5|694.5|695.8|694.5|695.8|694.5|695.5|694.5|4
1641388160000|2022-01-05 13:09:20|695.5|694.3|695.8|694.3|695.8|694.5|695.5|694.3|7
1641388170000|2022-01-05 13:09:30||694.5||694.3||694.5||694.3|1
1641388180000|2022-01-05 13:09:40|695.5|694.5|696|694.5|696|694.5|695.5|694.5|7
1641388190000|2022-01-05 13:09:50|695.8||695.8||696||695.8||2
1641388200000|2022-01-05 13:10:00|695.5|694.3|695.3|694|695.5|694.3|695.3|694|45
1641388210000|2022-01-05 13:10:10|695.5||695.3||695.5||695.3||31
1641388220000|2022-01-05 13:10:20|695|693.8|695.5|694.3|695.5|694.3|695|693.8|7
1641388240000|2022-01-05 13:10:40|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.5|22
1641388250000|2022-01-05 13:10:50||694.3||694.5||694.5||694.3|6
1641388260000|2022-01-05 13:11:00|695.5|694.3|695.5|694.3|695.8|694.3|695.5|694.3|44
1641388270000|2022-01-05 13:11:10|||||||||20
1641388280000|2022-01-05 13:11:20|695.8|694.5|695.5|694.3|695.8|694.5|695.5|694.3|304
1641388290000|2022-01-05 13:11:30|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.5|11
1641388300000|2022-01-05 13:11:40||694.3||694.5||694.5||694.3|15
1641388310000|2022-01-05 13:11:50|695.5|694.3|695.8|694.3|695.8|694.3|695.5|694.3|1
1641388320000|2022-01-05 13:12:00|695.5||695.5||695.8||695.5||11
1641388330000|2022-01-05 13:12:10|||||||||9
1641388350000|2022-01-05 13:12:30||694||694.3||694.3||694|24
1641388380000|2022-01-05 13:13:00|695.8|694.5|696|694.8|696|694.8|695.8|694.5|412
1641388390000|2022-01-05 13:13:10|695.8|694.5|695.8|694.5|695.8|694.8|695.8|694.5|2
1641388400000|2022-01-05 13:13:20|696||696||696||695.8||2
1641388410000|2022-01-05 13:13:30|695.8||696||696||695.8||4
1641388420000|2022-01-05 13:13:40||694.8||694.8||694.8||694.8|6
1641388430000|2022-01-05 13:13:50|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.5|11
1641388440000|2022-01-05 13:14:00|696|694.8|696|694.5|696|694.8|696|694.5|35
1641388450000|2022-01-05 13:14:10||694.8||694.8||694.8||694.8|0
1641388460000|2022-01-05 13:14:20|||||||||1
1641388470000|2022-01-05 13:14:30|||||||||2
1641388480000|2022-01-05 13:14:40|696.3|695|696.3|695|696.3|695|696.3|695|22
1641388490000|2022-01-05 13:14:50|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|27
1641388500000|2022-01-05 13:15:00|696.5|695.3|696.8|695.3|696.8|695.3|696.5|695.3|7
1641388510000|2022-01-05 13:15:10|697|695.5|697.3|696|697.5|696.3|697|695.5|1203
1641388520000|2022-01-05 13:15:20|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696|97
1641388530000|2022-01-05 13:15:30|697.3|696|697.3|696|697.3|696|697|695.8|14
1641388540000|2022-01-05 13:15:40|697.5||697.3||697.5||697.3||10
1641388550000|2022-01-05 13:15:50|||||||||4
1641388560000|2022-01-05 13:16:00|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|13
1641388570000|2022-01-05 13:16:10||696||696||696.3||696|2
1641388580000|2022-01-05 13:16:20|697.3|695.8|697.3|696|697.3|696|697.3|695.8|11
1641388590000|2022-01-05 13:16:30||695.8||695.8||696||695.8|3
1641388600000|2022-01-05 13:16:40|697|696|696.8|695.5|697|696|696.8|695.5|16
1641388610000|2022-01-05 13:16:50|697|695.8|697|695.5|697|695.8|697|695.5|3
1641388620000|2022-01-05 13:17:00|696.8|695.3|696.5|695.3|696.8|695.5|696.5|695.3|3
1641388630000|2022-01-05 13:17:10|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.3|1
1641388640000|2022-01-05 13:17:20|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695.3|143
1641388650000|2022-01-05 13:17:30|696|694.8|696.3|695|696.3|695|696|694.8|154
1641388660000|2022-01-05 13:17:40|696.5||696.3||696.5||696.3||40
1641388670000|2022-01-05 13:17:50|696.5|694.8|696.3|695|696.5|695|696.3|694.8|22
1641388680000|2022-01-05 13:18:00|||||||||36
1641388690000|2022-01-05 13:18:10||694.8||694.8||694.8||694.8|10
1641388700000|2022-01-05 13:18:20|696||696||696||696||6
1641388720000|2022-01-05 13:18:40|696.3||696.3||696.3||696.3||26
1641388730000|2022-01-05 13:18:50|696||696||696||696||7
1641388740000|2022-01-05 13:19:00|696.3|695|696.3|695|696.3|695|696|695|10
1641388750000|2022-01-05 13:19:10|696|694.8|695.8|694.5|696|694.8|695.8|694.5|6
1641388760000|2022-01-05 13:19:20|696||696||696||695.8||13
1641388770000|2022-01-05 13:19:30|695.8|694.8|696|694.5|696|694.8|695.8|694.5|7
1641388780000|2022-01-05 13:19:40|695.8|694.8|695.8|694.5|695.8|694.8|695.8|694.5|105
1641388790000|2022-01-05 13:19:50|696|694.8|695.8|694.5|696|694.8|695.8|694.5|3
1641388800000|2022-01-05 13:20:00|696|694.8|696|694.8|696|694.8|696|694.5|5
1641388810000|2022-01-05 13:20:10|695.8|694.5|696|694.5|696|694.8|695.8|694.5|30
1641388820000|2022-01-05 13:20:20|695.8|694.8|696|694.8|696|694.8|695.8|694.5|3
1641388830000|2022-01-05 13:20:30|696.3||696.3||696.3||696.3||39
1641388840000|2022-01-05 13:20:40|696|695|696|694.8|696.3|695|696|694.8|4
1641388850000|2022-01-05 13:20:50|696.3|694.5|695.8|694.5|696.3|694.5|695.8|694.5|360
1641388860000|2022-01-05 13:21:00|696|694.8|696|694.8|696|694.8|696|694.5|261
1641388870000|2022-01-05 13:21:10|695.8|694.5|695.5|694.3|695.8|694.5|695.5|694.3|18
1641388880000|2022-01-05 13:21:20|695.8||695.5||695.8||695.5||2
1641388890000|2022-01-05 13:21:30|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.3|4
1641388900000|2022-01-05 13:21:40|695.5|694.3|695.5|694.3|695.5|694.3|695.5|694.3|39
1641388910000|2022-01-05 13:21:50|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.5|2
1641388920000|2022-01-05 13:22:00|||||||||34
1641388950000|2022-01-05 13:22:30|696|694.8|696.3|695|696.3|695|696|694.8|52
1641388960000|2022-01-05 13:22:40|696.5||696.5||696.5||696.3||10
1641388970000|2022-01-05 13:22:50|696.3|695.3|696.3|695|696.5|695.3|696.3|695|13
1641388980000|2022-01-05 13:23:00|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695|2
1641388990000|2022-01-05 13:23:10|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|44
1641389010000|2022-01-05 13:23:30|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695.3|6
1641389020000|2022-01-05 13:23:40|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|3
1641389030000|2022-01-05 13:23:50|||||||||2
1641389040000|2022-01-05 13:24:00|||||||||8
1641389050000|2022-01-05 13:24:10|||||||||1
1641389060000|2022-01-05 13:24:20|696.5|695.3|696.5|695.3|696.8|695.5|696.5|695.3|12
1641389070000|2022-01-05 13:24:30|696.8||696.8||696.8||696.8||1
1641389080000|2022-01-05 13:24:40|696.5||696.8||696.8||696.5||0
1641389090000|2022-01-05 13:24:50|697|695.5|697|695.8|697|695.8|697|695.5|4
1641389100000|2022-01-05 13:25:00|697.3|696|697.3|695.8|697.3|696|697.3|695.8|22
1641389110000|2022-01-05 13:25:10|697||697||697||697||0
1641389120000|2022-01-05 13:25:20|||||||||5
1641389130000|2022-01-05 13:25:30|697.3||697||697.3||697||2
1641389140000|2022-01-05 13:25:40|||||||||14
1641389160000|2022-01-05 13:26:00|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|10
1641389170000|2022-01-05 13:26:10|697|695.8|697|695.8|697|695.8|697|695.8|5
1641389180000|2022-01-05 13:26:20|||||||||55
1641389200000|2022-01-05 13:26:40|697.3|696|697.3|696|697.3|696|697.3|696|5
1641389220000|2022-01-05 13:27:00|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|20
1641389230000|2022-01-05 13:27:10|697.3|696|697|695.8|697.3|696|697|695.8|10
1641389240000|2022-01-05 13:27:20|697.3|696|697.3|696|697.3|696|697.3|696|5
1641389260000|2022-01-05 13:27:40|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|3
1641389270000|2022-01-05 13:27:50|697.3|696|697.3|696|697.5|696.3|697.3|696|13
1641389280000|2022-01-05 13:28:00|697.5|696.3|697.3|696|697.5|696.3|697.3|696|24
1641389290000|2022-01-05 13:28:10|697.5||697.3||697.5||697.3||1
1641389300000|2022-01-05 13:28:20|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696|21
1641389310000|2022-01-05 13:28:30|||||||||9
1641389330000|2022-01-05 13:28:50|697.3|696|697.3|696|697.3|696.3|697.3|696|4
1641389340000|2022-01-05 13:29:00|||||||||31
1641389350000|2022-01-05 13:29:10|697|695.8|697|695.8|697|695.8|697|695.8|3
1641389360000|2022-01-05 13:29:20|697.3|696|697|695.8|697.3|696|697|695.8|6
1641389370000|2022-01-05 13:29:30|697.3|696|697.3|696|697.3|696|697.3|696|64
1641389380000|2022-01-05 13:29:40|||||||||1
1641389390000|2022-01-05 13:29:50|||||||||5
1641389400000|2022-01-05 13:30:00|697.5|696.3|697.3|695.8|697.5|696.3|697|695.8|9
1641389410000|2022-01-05 13:30:10|697.5|696|697.5|696.3|697.5|696.3|697.5|696|2
1641389420000|2022-01-05 13:30:20|||||||||74
1641389430000|2022-01-05 13:30:30|697.3|696|697.3|696|697.5|696|697.3|696|78
1641389440000|2022-01-05 13:30:40|||||||||24
1641389450000|2022-01-05 13:30:50|697.5||697.5||697.5||697.5||6
1641389460000|2022-01-05 13:31:00||696.3||696||696.3||696|21
1641389470000|2022-01-05 13:31:10|697.3|695.8|697|695.8|697.3|695.8|697|695.8|37
1641389490000|2022-01-05 13:31:30|697.3|696|697|695.8|697.3|696|697|695.8|26
1641389500000|2022-01-05 13:31:40|697.3|696|697.3|695.8|697.3|696|697|695.8|1
1641389510000|2022-01-05 13:31:50|697|696|697|695.8|697|696|697|695.8|1
1641389520000|2022-01-05 13:32:00|697.3|696|697|695.8|697.3|696|697|695.8|5
1641389530000|2022-01-05 13:32:10|697.3|696|697.3|695.8|697.3|696|697.3|695.8|2
1641389540000|2022-01-05 13:32:20|697||697||697.3||697||2
1641389550000|2022-01-05 13:32:30|||||||||4
1641389560000|2022-01-05 13:32:40|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|15
1641389580000|2022-01-05 13:33:00|||||||||2
1641389610000|2022-01-05 13:33:30|697|695.8|696.8|695.5|697|695.8|696.8|695.5|11
1641389620000|2022-01-05 13:33:40|697||697||697||697||0
1641389630000|2022-01-05 13:33:50||695.8||695.8||695.8||695.8|5
1641389640000|2022-01-05 13:34:00|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|54
1641389650000|2022-01-05 13:34:10|696.5|695.3|696.8|695.5|696.8|695.5|696.5|695.3|10
1641389660000|2022-01-05 13:34:20|696.5|695.3|696.5|695.3|696.8|695.3|696.5|695.3|19
1641389670000|2022-01-05 13:34:30|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|1
1641389680000|2022-01-05 13:34:40|696.5|695.3|696.8|695.3|696.8|695.3|696.5|695.3|1
1641389690000|2022-01-05 13:34:50|696.5||696.5||696.8||696.5||1
1641389700000|2022-01-05 13:35:00|696.8||696.5||696.8||696.5||2
1641389710000|2022-01-05 13:35:10||695||695.3||695.3||695|5
1641389740000|2022-01-05 13:35:40|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|3
1641389750000|2022-01-05 13:35:50|696.5|695.3|696.5|695.3|696.8|695.3|696.5|695.3|9
1641389760000|2022-01-05 13:36:00|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|10
1641389770000|2022-01-05 13:36:10|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695.3|11
1641389780000|2022-01-05 13:36:20|696.3|695|696.5|695|696.5|695|696.3|695|9
1641389790000|2022-01-05 13:36:30||695.3||695||695.3||695|6
1641389800000|2022-01-05 13:36:40|696.3|694.8|696|694.8|696.3|694.8|696|694.8|13
1641389810000|2022-01-05 13:36:50|696.3||696||696.3||696||3
1641389820000|2022-01-05 13:37:00|696.3|695|696.3|695|696.3|695|696.3|695|6
1641389830000|2022-01-05 13:37:10|696.5||696.3||696.5||696.3||6
1641389840000|2022-01-05 13:37:20||694.8||695||695||694.8|2
1641389860000|2022-01-05 13:37:40|696|694.8|696.3|694.8|696.3|695|696|694.8|84
1641389870000|2022-01-05 13:37:50||695||695||695||695|10
1641389880000|2022-01-05 13:38:00|||||||||2
1641389890000|2022-01-05 13:38:10|696|694.8|696|694.8|696|694.8|696|694.8|9
1641389900000|2022-01-05 13:38:20|||||||||1
1641389910000|2022-01-05 13:38:30|696.3|695|696.3|695|696.3|695|696.3|695|4
1641389920000|2022-01-05 13:38:40|696|694.8|696|694.8|696|694.8|696|694.8|6
1641389930000|2022-01-05 13:38:50|696.3|695|696.3|694.8|696.3|695|696|694.8|4
1641389940000|2022-01-05 13:39:00|696|695|696|694.8|696.3|695|696|694.8|1
1641389950000|2022-01-05 13:39:10|696.3|695|696.3|695|696.3|695|696.3|695|0
1641389980000|2022-01-05 13:39:40|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695.3|6
1641389990000|2022-01-05 13:39:50|696.3|695|696.3|695|696.3|695|696.3|695|20
1641390000000|2022-01-05 13:40:00|696.5|695.3|696.5|695.3|696.5|695.3|696.3|695.3|9
1641390010000|2022-01-05 13:40:10|||||||||6
1641390020000|2022-01-05 13:40:20|696.8||696.5||696.8||696.5||17
1641390030000|2022-01-05 13:40:30|||||||||232
1641390040000|2022-01-05 13:40:40|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|0
1641390050000|2022-01-05 13:40:50|697|695.8|697.3|695.8|697.3|696|697|695.8|32
1641390060000|2022-01-05 13:41:00||696||695.8||696||695.8|4
1641390070000|2022-01-05 13:41:10|697|696|697.3|696|697.3|696|697|695.8|25
1641390080000|2022-01-05 13:41:20|697.5||697.3||697.5||697.3||24
1641390090000|2022-01-05 13:41:30|697.5||697.3||697.5||697.3||7
1641390100000|2022-01-05 13:41:40|||||||||15
1641390110000|2022-01-05 13:41:50|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|30
1641390120000|2022-01-05 13:42:00|||||||||4
1641390130000|2022-01-05 13:42:10|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.5|61
1641390140000|2022-01-05 13:42:20|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|43
1641390150000|2022-01-05 13:42:30|697.8||697.5||697.8||697.5||21
1641390160000|2022-01-05 13:42:40|||||||||16
1641390170000|2022-01-05 13:42:50|||||||||17
1641390180000|2022-01-05 13:43:00|||||||||5
1641390200000|2022-01-05 13:43:20|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.5|5
1641390210000|2022-01-05 13:43:30|||||||||2
1641390220000|2022-01-05 13:43:40|||||||||14
1641390240000|2022-01-05 13:44:00|698|696.8|698|696.8|698|696.8|697.8|696.5|5
1641390250000|2022-01-05 13:44:10|697.8|696.5|698|696.8|698|696.8|697.8|696.5|5
1641390270000|2022-01-05 13:44:30|698.3|697|698.3|697|698.3|697|698|696.8|1
1641390280000|2022-01-05 13:44:40||696.8||696.8||696.8||696.8|3
1641390290000|2022-01-05 13:44:50|698|697|698|696.8|698.3|697|698|696.8|5
1641390300000|2022-01-05 13:45:00|698.3|697|698.3|697|698.5|697.3|698|696.8|37
1641390320000|2022-01-05 13:45:20|698.5||698.3||698.5||698.3||1
1641390330000|2022-01-05 13:45:30|698|696.8|698|696.5|698.3|696.8|698|696.5|23
1641390340000|2022-01-05 13:45:40|697.8|696.8|697.8|696.5|698|696.8|697.5|696.3|63
1641390350000|2022-01-05 13:45:50|697.5|696.3|697.8|696.5|697.8|696.5|697.5|696.3|2
1641390360000|2022-01-05 13:46:00|698|696.8|697.8|696.5|698|696.8|697.8|696.5|8
1641390370000|2022-01-05 13:46:10|698|696.8|697.8|696.5|698|696.8|697.8|696.3|23
1641390380000|2022-01-05 13:46:20|698|696.8|698|696.5|698|696.8|698|696.5|3
1641390390000|2022-01-05 13:46:30|697.8|696.8|697.8|696.5|697.8|696.8|697.8|696.5|13
1641390400000|2022-01-05 13:46:40|||||||||7
1641390420000|2022-01-05 13:47:00|||||||||1
1641390430000|2022-01-05 13:47:10|698|696.8|698|696.8|698|696.8|698|696.8|0
1641390440000|2022-01-05 13:47:20|697.8|696.5|698|696.5|698|696.8|697.8|696.5|2
1641390450000|2022-01-05 13:47:30|697.8|696.8|698|696.8|698|696.8|697.8|696.5|0
1641390460000|2022-01-05 13:47:40|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.5|5
1641390470000|2022-01-05 13:47:50|||||||||1
1641390480000|2022-01-05 13:48:00|698|696.8|697.8|696.5|698|696.8|697.8|696.5|10
1641390500000|2022-01-05 13:48:20|||||||||6
1641390520000|2022-01-05 13:48:40|698||697.8||698||697.8||1
1641390530000|2022-01-05 13:48:50|698|696.8|697.8|696.5|698|696.8|697.8|696.5|4
1641390540000|2022-01-05 13:49:00|698|696.8|698|696.8|698|696.8|698|696.8|6
1641390550000|2022-01-05 13:49:10|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.5|8
1641390560000|2022-01-05 13:49:20|698|696.8|698|696.8|698|696.8|698|696.8|0
1641390600000|2022-01-05 13:50:00|698.3|697|698.3|697|698.3|697|698.3|697|2
1641390610000|2022-01-05 13:50:10|698|696.8|697.8|696.5|698|696.8|697.8|696.5|30
1641390650000|2022-01-05 13:50:50|698|696.8|698|696.5|698|696.8|698|696.5|3
1641390660000|2022-01-05 13:51:00||696.8||696.5||696.8||696.5|0
1641390670000|2022-01-05 13:51:10||696.8||696.8||696.8||696.5|0
1641390680000|2022-01-05 13:51:20|698.3|697|698.3|697|698.3|697|698.3|696.8|7
1641390700000|2022-01-05 13:51:40|||||||||1
1641390710000|2022-01-05 13:51:50|||||||||9
1641390740000|2022-01-05 13:52:20|||||||||9
1641390750000|2022-01-05 13:52:30|698|696.8|698.3|697|698.3|697|698|696.8|9
1641390760000|2022-01-05 13:52:40|698|696.8|698.3|697|698.3|697|698|696.8|2
1641390770000|2022-01-05 13:52:50|698|696.8|698|696.8|698|697|698|696.8|6
1641390780000|2022-01-05 13:53:00||696.5||696.8||696.8||696.5|5
1641390820000|2022-01-05 13:53:40|698.3|697|698.3|697|698.3|697|698.3|697|67
1641390840000|2022-01-05 13:54:00|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697.3|9
1641390850000|2022-01-05 13:54:10|||||||||120
1641390860000|2022-01-05 13:54:20|698.3|697|698.3|697|698.3|697|698.3|697|53
1641390870000|2022-01-05 13:54:30|||||||||2
1641390880000|2022-01-05 13:54:40|698.5||698.3||698.5||698.3||11
1641390890000|2022-01-05 13:54:50|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697|0
1641390900000|2022-01-05 13:55:00|698.8|697.5|699|697.5|699|697.8|698.8|697.5|49
1641390910000|2022-01-05 13:55:10|699.5|697.8|699.3|698|699.5|698.3|699.3|697.8|22
1641390920000|2022-01-05 13:55:20|699.5||699.3||699.5||699.3||3
1641390940000|2022-01-05 13:55:40|699.5|698.3|699.5|698.3|699.5|698.3|699.5|698.3|0
1641390950000|2022-01-05 13:55:50|699.3|698|699.5|698.3|699.5|698.3|699.3|698|5
1641390960000|2022-01-05 13:56:00|699.8|698.5|699.5|698.3|700|698.5|699.5|698.3|6
1641390970000|2022-01-05 13:56:10|699.8||699.5||699.8||699.5||0
1641390980000|2022-01-05 13:56:20||698||698.3||698.3||698|1
1641390990000|2022-01-05 13:56:30||698||698||698||698|0
1641391000000|2022-01-05 13:56:40|699.3|698.3|699.5|698|699.5|698.3|699.3|698|1
1641391010000|2022-01-05 13:56:50||698.3||698||698.3||698|0
1641391020000|2022-01-05 13:57:00||698.3||698.3||698.3||698.3|0
1641391030000|2022-01-05 13:57:10||698||698||698.3||698|1
1641391040000|2022-01-05 13:57:20|699.3||699.3||699.3||699.3||9
1641391080000|2022-01-05 13:58:00|699.5|698.3|699.5|698.3|699.8|698.3|699.5|698.3|3
1641391090000|2022-01-05 13:58:10|699.8|698|699.3|698|699.8|698|699.3|698|7
1641391100000|2022-01-05 13:58:20|699.5|698.3|699.5|698.3|699.5|698.3|699.5|698.3|8
1641391120000|2022-01-05 13:58:40|699.8|698.5|699.5|698.3|699.8|698.5|699.5|698.3|8
1641391150000|2022-01-05 13:59:10|699.8|698.5|699.8|698.3|699.8|698.5|699.5|698.3|13
1641391160000|2022-01-05 13:59:20|699.5||699.5||699.5||699.5||0
1641391180000|2022-01-05 13:59:40|||||||||3
1641391190000|2022-01-05 13:59:50|699.8|698.5|699.8|698.3|699.8|698.5|699.5|698.3|29
1641391200000|2022-01-05 14:00:00|699.5|698.5|699.3|697.8|699.8|698.5|699|697.8|113
1641391210000|2022-01-05 14:00:10|699|698|699.3|698|699.3|698|699|697.8|36
1641391220000|2022-01-05 14:00:20|699.5||699.3||699.5||699.3||10
1641391230000|2022-01-05 14:00:30|699.5|698.3|699.5|698.3|699.8|698.3|699.5|698.3|803
1641391240000|2022-01-05 14:00:40|699.8|698.5|699.3|698|699.8|698.5|699.3|698|151
1641391250000|2022-01-05 14:00:50|699|697.8|699.3|698|699.3|698|699|697.8|121
1641391260000|2022-01-05 14:01:00|699.5|698.3|699.3|697.8|699.5|698.3|699.3|697.8|33
1641391270000|2022-01-05 14:01:10||698||698||698||697.8|16
1641391280000|2022-01-05 14:01:20||697.8||697.8||698||697.8|1
1641391290000|2022-01-05 14:01:30|699|697.5|698.8|697.5|699|697.8|698.8|697.5|3
1641391300000|2022-01-05 14:01:40|||||||||63
1641391310000|2022-01-05 14:01:50|698.5|697.3|698.3|697|698.5|697.3|698.3|697|11
1641391320000|2022-01-05 14:02:00|698.5|697.3|698.3|697|698.5|697.3|698.3|697|10
1641391330000|2022-01-05 14:02:10|698.5|696.8|698|696.8|698.5|696.8|698|696.8|18
1641391340000|2022-01-05 14:02:20|697.8|696.5|698|696.5|698|696.5|697.8|696.5|86
1641391350000|2022-01-05 14:02:30|697.8||698||698||697.8||0
1641391360000|2022-01-05 14:02:40|697.8|696.8|697.8|696.5|697.8|696.8|697.8|696.5|9
1641391370000|2022-01-05 14:02:50|698|696.3|697.8|696.5|698|696.8|697.8|696.3|2
1641391380000|2022-01-05 14:03:00|697.5|696.3|697.8|696.3|697.8|696.3|697.5|696.3|11
1641391390000|2022-01-05 14:03:10|697.5|696|697.5|696|697.5|696|697.5|696|0
1641391400000|2022-01-05 14:03:20|697.8|696.3|697.5|696.3|697.8|696.5|697.5|696.3|0
1641391410000|2022-01-05 14:03:30|697.8||697.5||697.8||697.5||0
1641391420000|2022-01-05 14:03:40||696||696.3||696.3||696|4
1641391430000|2022-01-05 14:03:50|697.8|696|697.5|696.3|697.8|696.5|697.5|696|2
1641391440000|2022-01-05 14:04:00||696||696.3||696.3||696|6
1641391450000|2022-01-05 14:04:10|697.8|696.5|697.8|696.5|697.8|696.5|697.5|696.3|12
1641391460000|2022-01-05 14:04:20|697.5|696.3|697.5|696.3|697.8|696.5|697.5|696.3|6
1641391470000|2022-01-05 14:04:30|697.3|696|697.3|696|697.3|696|697.3|696|16
1641391490000|2022-01-05 14:04:50|697.5|696.3|697.5|696|697.5|696.3|697.3|696|40
1641391500000|2022-01-05 14:05:00|697.3|696.3|697.5|696|697.5|696.3|697.3|696|16
1641391510000|2022-01-05 14:05:10|697.3||697.3||697.5||697.3||10
1641391520000|2022-01-05 14:05:20|697|695.8|697|695.8|697.3|695.8|697|695.8|51
1641391530000|2022-01-05 14:05:30|697.3|696|697.5|696|697.5|696|697.3|696|9
1641391540000|2022-01-05 14:05:40|697.3|696.3|697.5|696|697.5|696.3|697.3|696|3
1641391550000|2022-01-05 14:05:50|697.3|696.3|697.5|696.3|697.5|696.3|697.3|696.3|3
1641391560000|2022-01-05 14:06:00|697.3|696|697.3|696|697.3|696.3|697.3|696|4
1641391570000|2022-01-05 14:06:10|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696|9
1641391580000|2022-01-05 14:06:20|697.3|696|697|695.5|697.3|696|696.8|695.5|18
1641391590000|2022-01-05 14:06:30|696.8|695.3|696.5|695.3|696.8|695.5|696.5|695.3|14
1641391600000|2022-01-05 14:06:40|||||||||2
1641391610000|2022-01-05 14:06:50|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|21
1641391620000|2022-01-05 14:07:00|696.5|695.3|696.8|695.5|696.8|695.5|696.5|695.3|31
1641391630000|2022-01-05 14:07:10|696.5|695.3|696.8|695.3|696.8|695.5|696.5|695.3|6
1641391640000|2022-01-05 14:07:20||695.5||695.3||695.5||695.3|5
1641391650000|2022-01-05 14:07:30||695.5||695.5||695.5||695.5|0
1641391660000|2022-01-05 14:07:40|697||696.8||697||696.8||75
1641391670000|2022-01-05 14:07:50|697|695.8|697|695.5|697|695.8|697|695.5|81
1641391680000|2022-01-05 14:08:00||695.8||695.8||695.8||695.5|6
1641391690000|2022-01-05 14:08:10|697.3|695.5|697|695.8|697.3|696|697|695.5|26
1641391700000|2022-01-05 14:08:20|||||||||26
1641391710000|2022-01-05 14:08:30|697.3|696|696.8|695.5|697.3|696|696.8|695.5|4
1641391720000|2022-01-05 14:08:40||695.3||695.5||695.5||695.3|17
1641391730000|2022-01-05 14:08:50|||||||||6
1641391740000|2022-01-05 14:09:00|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695|9
1641391750000|2022-01-05 14:09:10||695||695.3||695.3||695|31
1641391760000|2022-01-05 14:09:20|696.8|695.5|696.5|695.3|696.8|695.5|696.5|695.3|8
1641391770000|2022-01-05 14:09:30|696.8|695.5|696.5|695.3|696.8|695.5|696.5|695.3|8
1641391780000|2022-01-05 14:09:40|696.8|695|696.8|695.3|696.8|695.3|696.8|695|9
1641391790000|2022-01-05 14:09:50|696.5|695.5|696.8|695.5|696.8|695.5|696.5|695.5|20
1641391800000|2022-01-05 14:10:00|696.5|695.3|696.8|695.5|696.8|695.5|696.5|695.3|3
1641391810000|2022-01-05 14:10:10|697|695.8|697|695.8|697|695.8|697|695.8|26
1641391820000|2022-01-05 14:10:20|||||||||11
1641391830000|2022-01-05 14:10:30|696.8|695.5|697|695.8|697|695.8|696.8|695.5|14
1641391840000|2022-01-05 14:10:40|696.8|695.5|696.8|695.5|697|695.8|696.8|695.5|13
1641391850000|2022-01-05 14:10:50|696.5|695.3|696.8|695.5|696.8|695.5|696.5|695.3|13
1641391860000|2022-01-05 14:11:00|||||||||51
1641391870000|2022-01-05 14:11:10|697|695.8|697|695.8|697|695.8|697|695.8|5
1641391880000|2022-01-05 14:11:20|||||||||4
1641391900000|2022-01-05 14:11:40||695.5||695.8||695.8||695.5|13
1641391910000|2022-01-05 14:11:50|||||||||6
1641391920000|2022-01-05 14:12:00|697.3|696|697.3|696|697.3|696|697.3|696|42
1641391940000|2022-01-05 14:12:20|697|695.8|697.5|696.3|697.5|696.3|697|695.8|20
1641391950000|2022-01-05 14:12:30|697.3|696|697.5|696.3|697.5|696.3|697.3|696|3
1641391960000|2022-01-05 14:12:40|697.3|696|697.5|696|697.5|696|697.3|696|7
1641391970000|2022-01-05 14:12:50|697.3|696.3|697.5|696.3|697.8|696.5|697.3|696.3|112
1641391980000|2022-01-05 14:13:00|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.3|13
1641391990000|2022-01-05 14:13:10|697.5|696.3|697.5|696.3|697.8|696.3|697.5|696.3|17
1641392000000|2022-01-05 14:13:20|697.8|696|697.3|696|697.8|696|697.3|696|18
1641392010000|2022-01-05 14:13:30|697|695.8|697|695.8|697.3|695.8|697|695.8|13
1641392020000|2022-01-05 14:13:40|||||||||5
1641392030000|2022-01-05 14:13:50|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|11
1641392040000|2022-01-05 14:14:00|696.5|695.3|696.5|695.3|696.8|695.5|696.5|695.3|21
1641392050000|2022-01-05 14:14:10|696.8|695.5|696.5|695.3|696.8|695.5|696.5|695.3|8
1641392060000|2022-01-05 14:14:20|||||||||15
1641392070000|2022-01-05 14:14:30|696.8|695.5|697|695.8|697|695.8|696.8|695.5|48
1641392080000|2022-01-05 14:14:40|697.3|696|697.3|695.8|697.3|696|697.3|695.8|21
1641392090000|2022-01-05 14:14:50|697||697||697||697||1
1641392100000|2022-01-05 14:15:00|697.3|696|697.3|696|697.3|696|697|695.8|5
1641392110000|2022-01-05 14:15:10|||||||||22
1641392120000|2022-01-05 14:15:20|697.5|696.3|697.8|696.5|697.8|696.5|697.5|696|177
1641392130000|2022-01-05 14:15:30|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|4
1641392140000|2022-01-05 14:15:40|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.5|1
1641392150000|2022-01-05 14:15:50||696.3||696.3||696.3||696.3|28
1641392160000|2022-01-05 14:16:00|697.5|696.5|697.5|696.3|697.5|696.5|697.3|696|28
1641392170000|2022-01-05 14:16:10|697.3|696|697.3|696|697.3|696.3|697.3|696|18
1641392180000|2022-01-05 14:16:20|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|8
1641392190000|2022-01-05 14:16:30|697.3|696|697.5|696|697.5|696.3|697.3|696|12
1641392200000|2022-01-05 14:16:40|697.3||697.3||697.3||697.3||0
1641392210000|2022-01-05 14:16:50|697|695.8|697.3|696|697.3|696|697|695.8|2
1641392220000|2022-01-05 14:17:00|697.5|695.8|697.5|696.3|697.5|696.3|697.5|695.8|2
1641392240000|2022-01-05 14:17:20||696||696.3||696.3||696|1
1641392250000|2022-01-05 14:17:30||696||696.3||696.3||696|3
1641392260000|2022-01-05 14:17:40|||||||||4
1641392270000|2022-01-05 14:17:50|||||||||1
1641392280000|2022-01-05 14:18:00|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.5|33
1641392290000|2022-01-05 14:18:10|697.5|696.3|697.8|696.3|697.8|696.3|697.5|696.3|4
1641392300000|2022-01-05 14:18:20|697.5|696.5|697.8|696.5|697.8|696.5|697.5|696.5|4
1641392310000|2022-01-05 14:18:30|697.5|696.3|697.5|696.3|697.5|696.5|697.5|696.3|7
1641392330000|2022-01-05 14:18:50|697.3|696|697.3|696|697.3|696|697.3|695.8|12
1641392340000|2022-01-05 14:19:00||695.8||696||696||695.8|16
1641392350000|2022-01-05 14:19:10|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|14
1641392370000|2022-01-05 14:19:30|697.8||697.8||697.8||697.8||2
1641392380000|2022-01-05 14:19:40|697.5|696.5|697.8|696.5|697.8|696.5|697.5|696.3|3
1641392390000|2022-01-05 14:19:50|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|1
1641392400000|2022-01-05 14:20:00|697.8|696.5|698|696.8|698|696.8|697.8|696.5|22
1641392410000|2022-01-05 14:20:10|697.8|696.5|697.8|696.5|698|696.5|697.8|696.5|12
1641392420000|2022-01-05 14:20:20|697.5|696.3|697.5|696.3|697.5|696.5|697.5|696.3|7
1641392430000|2022-01-05 14:20:30|697.8|696.5|698|696.5|698|696.5|697.5|696.3|26
1641392440000|2022-01-05 14:20:40|697.8|696.8|697.8|696.5|697.8|696.8|697.5|696.3|67
1641392450000|2022-01-05 14:20:50|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|26
1641392460000|2022-01-05 14:21:00|697.8|696.5|697.5|696.3|697.8|696.5|697.5|696.3|9
1641392470000|2022-01-05 14:21:10|697.8|696.5|697.8|696.5|697.8|696.5|697.5|696.3|28
1641392480000|2022-01-05 14:21:20|697.5|696.3|697.8|696.5|697.8|696.5|697.5|696.3|9
1641392490000|2022-01-05 14:21:30|||||||||4
1641392500000|2022-01-05 14:21:40|697.5|696.3|697.8|696.5|697.8|696.5|697.5|696.3|10
1641392510000|2022-01-05 14:21:50|697.5|696.3|697.8|696.5|697.8|696.5|697.5|696.3|24
1641392520000|2022-01-05 14:22:00|697.5|696.3|697.5|696.3|697.8|696.5|697.5|696.3|14
1641392530000|2022-01-05 14:22:10|697.3|696|697.5|696.3|697.5|696.3|697.3|696|18
1641392540000|2022-01-05 14:22:20|697.3|696|697|695.8|697.3|696|697|695.8|6
1641392550000|2022-01-05 14:22:30||695.5||695.5||695.8||695.5|5
1641392560000|2022-01-05 14:22:40|696.8|695.8|697|695.8|697|695.8|696.8|695.8|26
1641392570000|2022-01-05 14:22:50|697.3||697.3||697.3||697.3||41
1641392580000|2022-01-05 14:23:00|697|696|697|695.8|697|696|697|695.8|0
1641392590000|2022-01-05 14:23:10|697.3|696|697.3|696|697.3|696|697.3|696|3
1641392600000|2022-01-05 14:23:20|697|695.8|697|695.8|697|695.8|697|695.8|7
1641392610000|2022-01-05 14:23:30|697.3|696|697.3|696|697.3|696|697.3|695.8|40
1641392620000|2022-01-05 14:23:40|697.5|696.3|697.5|696|697.5|696.3|697.3|696|5
1641392630000|2022-01-05 14:23:50|697.3||697.3||697.3||697.3||0
1641392640000|2022-01-05 14:24:00|697|695.8|697|695.8|697.3|696|697|695.8|19
1641392650000|2022-01-05 14:24:10|697.3|696|697|695.8|697.3|696|697|695.8|0
1641392660000|2022-01-05 14:24:20|697.3|696|697.3|695.8|697.3|696|697|695.8|4
1641392670000|2022-01-05 14:24:30|697|696|697.3|696|697.3|696|697|696|4
1641392680000|2022-01-05 14:24:40|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|2
1641392690000|2022-01-05 14:24:50|697.8||697.5||697.8||697.5||7
1641392700000|2022-01-05 14:25:00|697.8||697.8||697.8||697.5||3
1641392710000|2022-01-05 14:25:10|697.5|696.5|697.5|696.3|697.8|696.5|697.5|696.3|3
1641392720000|2022-01-05 14:25:20|||||||||15
1641392730000|2022-01-05 14:25:30|697.8|696.5|697.8|696.5|697.8|696.5|697.5|696.5|1
1641392740000|2022-01-05 14:25:40|698|696.8|697.8|696.5|698|696.8|697.8|696.5|16
1641392750000|2022-01-05 14:25:50||696.3||696.3||696.3||696.3|2
1641392760000|2022-01-05 14:26:00|697.5|696.5|697.8|696.5|697.8|696.5|697.5|696.3|4
1641392770000|2022-01-05 14:26:10|698|696.8|698|696.8|698|696.8|698|696.8|3
1641392790000|2022-01-05 14:26:30|698.3|697|698.3|697|698.3|697|698.3|696.8|10
1641392800000|2022-01-05 14:26:40|698.5|697.3|698.8|697.5|699|697.5|698.5|697.3|99
1641392810000|2022-01-05 14:26:50|699|697.8|699|697.8|699|697.8|699|697.5|21
1641392820000|2022-01-05 14:27:00|698.8|697.5|699|697.8|699|697.8|698.8|697.5|13
1641392830000|2022-01-05 14:27:10|698.8|697.5|698.8|697.5|698.8|697.8|698.8|697.5|8
1641392840000|2022-01-05 14:27:20|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697.3|11
1641392850000|2022-01-05 14:27:30|698.3|697|698.5|697.3|698.5|697.3|698.3|697|9
1641392860000|2022-01-05 14:27:40|698.3|697|698|696.8|698.3|697|698|696.8|20
1641392870000|2022-01-05 14:27:50|698.3|697|698.3|696.8|698.3|697|698.3|696.8|4
1641392880000|2022-01-05 14:28:00|698|697|698|696.8|698.3|697|698|696.8|13
1641392890000|2022-01-05 14:28:10|698.3|697|698.3|697|698.3|697|698|697|4
1641392900000|2022-01-05 14:28:20|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697|9
1641392920000|2022-01-05 14:28:40|698.8|697.5|698.8|697.5|698.8|697.5|698.8|697.5|4
1641392930000|2022-01-05 14:28:50||697.3||697.5||697.5||697.3|2
1641392940000|2022-01-05 14:29:00|698.5|697.3|698.5|697.3|698.5|697.5|698.5|697.3|9
1641392950000|2022-01-05 14:29:10|698.8|697.5|698.8|697.5|698.8|697.5|698.8|697.5|4
1641392960000|2022-01-05 14:29:20|699|697.8|699|697.8|699|697.8|699|697.8|3
1641392970000|2022-01-05 14:29:30||697.5||697.5||697.8||697.5|8
1641392980000|2022-01-05 14:29:40|||||||||1
1641392990000|2022-01-05 14:29:50||697.8||697.5||697.8||697.5|0
1641393000000|2022-01-05 14:30:00|699.3|697.8|699.3|698|699.3|698|699.3|697.8|27
1641393010000|2022-01-05 14:30:10|699.5|698.3|699.5|698.3|699.5|698.3|699.5|698.3|61
1641393020000|2022-01-05 14:30:20|699.3|698|699.5|698.3|699.5|698.3|699.3|698|11
1641393030000|2022-01-05 14:30:30|699.3|698|699|697.8|699.3|698|699|697.8|4
1641393040000|2022-01-05 14:30:40|||||||||27
1641393050000|2022-01-05 14:30:50|698.8|697.5|699|697.5|699|697.8|698.8|697.5|96
1641393060000|2022-01-05 14:31:00|698.8|697.8|699|697.8|699|697.8|698.8|697.5|4
1641393070000|2022-01-05 14:31:10|698.8|697.5|698.8|697.5|699|697.5|698.8|697.5|49
1641393080000|2022-01-05 14:31:20|||||||||1
1641393090000|2022-01-05 14:31:30|699||699||699||698.8||3
1641393100000|2022-01-05 14:31:40||697.8||697.8||697.8||697.5|2
1641393110000|2022-01-05 14:31:50||697.5||697.5||697.5||697.5|11
1641393120000|2022-01-05 14:32:00|698.8|697|698.5|697.3|698.8|697.3|698.3|697|81
1641393130000|2022-01-05 14:32:10|698.3|697|698.5|697.3|698.5|697.3|698.3|697|8
1641393140000|2022-01-05 14:32:20|698.8|697.5|698.8|697.5|699|697.5|698.8|697.5|3
1641393150000|2022-01-05 14:32:30|699|697.8|699|697.8|699|697.8|699|697.5|29
1641393160000|2022-01-05 14:32:40|||||||||1
1641393170000|2022-01-05 14:32:50|698.8|697.5|699|697.8|699|697.8|698.8|697.5|35
1641393180000|2022-01-05 14:33:00||697.5||697.8||697.8||697.5|29
1641393190000|2022-01-05 14:33:10|698.8|697.5|698.5|697.3|698.8|697.5|698.5|697.3|47
1641393200000|2022-01-05 14:33:20|698.8|697.5|698.8|697.5|698.8|697.5|698.8|697.5|14
1641393210000|2022-01-05 14:33:30|698.5|697.3|698.3|697|698.5|697.3|698.3|697|12
1641393220000|2022-01-05 14:33:40|698.5|697.3|698.5|697|698.5|697.3|698.3|697|9
1641393230000|2022-01-05 14:33:50|698.3|697.3|698.5|697.3|698.5|697.3|698.3|697.3|1
1641393240000|2022-01-05 14:34:00|698.8|697|699|697.5|699|697.5|698.8|697|35
1641393250000|2022-01-05 14:34:10|698.8||698.8||698.8||698.8||0
1641393260000|2022-01-05 14:34:20|699|697.8|698.8|697.5|699|697.8|698.8|697.5|82
1641393270000|2022-01-05 14:34:30|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697.3|23
1641393280000|2022-01-05 14:34:40|698.8|697.5|698.5|697.3|698.8|697.5|698.5|697.3|18
1641393290000|2022-01-05 14:34:50|698.3|697|698.3|697|698.3|697|698.3|697|20
1641393300000|2022-01-05 14:35:00|698.5|697.3|698.5|697.3|698.8|697.5|698.3|697|53
1641393310000|2022-01-05 14:35:10||697||697||697.3||697|4
1641393320000|2022-01-05 14:35:20|698.8|697.3|698.8|697.5|698.8|697.5|698.8|697.3|2
1641393330000|2022-01-05 14:35:30|699|697.8|698.8|697.5|699|697.8|698.8|697.5|34
1641393340000|2022-01-05 14:35:40|699|697.8|698.8|697.5|699|697.8|698.8|697.5|4
1641393350000|2022-01-05 14:35:50|699||699||699||699||7
1641393360000|2022-01-05 14:36:00|698.8|697.8|699|697.5|699|697.8|698.8|697.5|1
1641393370000|2022-01-05 14:36:10|699.3|697.8|699.3|698|699.3|698|699.3|697.8|1
1641393380000|2022-01-05 14:36:20|699.5|698.3|699.5|698.3|699.5|698.3|699.3|698|42
1641393390000|2022-01-05 14:36:30||698||698.3||698.3||698|20
1641393400000|2022-01-05 14:36:40||698||698||698||698|0
1641393410000|2022-01-05 14:36:50|699.3|698.3|699.3|698|699.5|698.3|699.3|698|7
1641393420000|2022-01-05 14:37:00|699.5||699.3||699.5||699.3||24
1641393430000|2022-01-05 14:37:10|||||||||13
1641393440000|2022-01-05 14:37:20|699|697.8|698.8|697.5|699|697.8|698.8|697.5|14
1641393450000|2022-01-05 14:37:30|698.5|697.3|698.5|697.3|698.5|697.3|698.3|697|32
1641393460000|2022-01-05 14:37:40||697||697.3||697.3||697|7
1641393470000|2022-01-05 14:37:50|698.3|697|698.3|697|698.3|697.3|698.3|697|1
1641393480000|2022-01-05 14:38:00|698.5|697.3|698.5|697.3|698.5|697.3|698.3|697|22
1641393490000|2022-01-05 14:38:10|698.8|697.5|698.5|697.3|698.8|697.5|698.5|697|15
1641393500000|2022-01-05 14:38:20|698.3|697|698.5|697.3|698.5|697.3|698.3|697|3
1641393510000|2022-01-05 14:38:30|||||||||2
1641393520000|2022-01-05 14:38:40|698.8|697.5|698.8|697.5|698.8|697.5|698.8|697.5|4
1641393530000|2022-01-05 14:38:50|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697.3|1
1641393540000|2022-01-05 14:39:00|698.3|697|698.5|697|698.5|697.3|698.3|697|25
1641393550000|2022-01-05 14:39:10|698.8|697.3|699.3|698|699.3|698|698.8|697.3|52
1641393560000|2022-01-05 14:39:20|699.5|698.3|699.5|698.3|699.5|698.3|699.5|698|16
1641393570000|2022-01-05 14:39:30|||||||||4
1641393580000|2022-01-05 14:39:40|699.8||699.5||699.8||699.5||30
1641393590000|2022-01-05 14:39:50|699.8|698.5|699.8|698.5|699.8|698.5|699.8|698.5|7
1641393600000|2022-01-05 14:40:00|699.5|698.3|699.8|698.5|699.8|698.5|699.3|698|87
1641393610000|2022-01-05 14:40:10|700|698.8|700|698.8|700|698.8|699.8|698.5|32
1641393620000|2022-01-05 14:40:20|699.8|698.5|699.8|698.5|699.8|698.8|699.8|698.5|4
1641393630000|2022-01-05 14:40:30|700|698.8|700|698.8|700|698.8|699.8|698.8|10
1641393640000|2022-01-05 14:40:40|||||||||4
1641393650000|2022-01-05 14:40:50||698.5||698.8||698.8||698.5|12
1641393660000|2022-01-05 14:41:00|700.3|699|700|698.8|700.3|699|700|698.8|53
1641393670000|2022-01-05 14:41:10|700.3|698.5|700|698.8|700.3|698.8|700|698.5|52
1641393680000|2022-01-05 14:41:20|700.3|698.5|700.3|698.8|700.3|698.8|700.3|698.5|1
1641393690000|2022-01-05 14:41:30|700|699|700.3|699|700.3|699|700|698.8|5
1641393700000|2022-01-05 14:41:40|700|698.8|700.3|698.8|700.3|699|700|698.8|6
1641393710000|2022-01-05 14:41:50|700|698.5|699.8|698.3|700|698.5|699.8|698.3|12
1641393720000|2022-01-05 14:42:00|700|698.5|700|698.8|700|698.8|699.8|698.3|19
1641393730000|2022-01-05 14:42:10|699.8|698.5|700|698.5|700|698.5|699.8|698.5|7
1641393740000|2022-01-05 14:42:20|699.8|698.3|699.8|698.5|699.8|698.5|699.8|698.3|11
1641393750000|2022-01-05 14:42:30|699.5|698.3|699.3|698|699.5|698.3|699.3|698|5
1641393760000|2022-01-05 14:42:40|699.5|698.3|699.3|698|699.5|698.3|699.3|698|130
1641393770000|2022-01-05 14:42:50|699.5|698.3|699.3|698|699.5|698.3|699.3|698|50
1641393790000|2022-01-05 14:43:10|699.5|698.3|699.5|698.3|699.5|698.3|699.5|698.3|27
1641393800000|2022-01-05 14:43:20|699.8|698.5|699.8|698.5|699.8|698.5|699.8|698.5|5
1641393810000|2022-01-05 14:43:30|700|698.8|700|698.8|700|698.8|700|698.5|29
1641393820000|2022-01-05 14:43:40||698.5||698.8||698.8||698.5|1
1641393830000|2022-01-05 14:43:50|700.3|699|700.3|699|700.3|699|700|699|9
1641393840000|2022-01-05 14:44:00|||||||||20
1641393850000|2022-01-05 14:44:10|700.5|699.3|700.5|699.3|700.5|699.3|700.5|699.3|4
1641393860000|2022-01-05 14:44:20|||||||||20
1641393870000|2022-01-05 14:44:30|700.8||700.5||700.8||700.5||3
1641393880000|2022-01-05 14:44:40|700.3|699|700.5|699|700.5|699|700.3|699|49
1641393890000|2022-01-05 14:44:50|700.3|699.3|700.3|699|700.3|699.3|700.3|699|11
1641393900000|2022-01-05 14:45:00|700|698.8|700.5|699.3|700.5|699.3|700|698.8|64
1641393910000|2022-01-05 14:45:10|700.3|699|700.3|699|700.5|699|700.3|699|5
1641393920000|2022-01-05 14:45:20|700.5|699.3|700.8|699.5|700.8|699.5|700.5|699.3|261
1641393930000|2022-01-05 14:45:30|701|699.8|701|699.8|701|699.8|700.8|699.5|702
1641393940000|2022-01-05 14:45:40|700.8|699.5|700.8|699.5|700.8|699.8|700.8|699.5|19
1641393950000|2022-01-05 14:45:50|||||||||335
1641393960000|2022-01-05 14:46:00|701|699.8|701.3|700|701.3|700|701|699.8|301
1641393970000|2022-01-05 14:46:10|701|699.8|701.3|700|701.3|700|701|699.8|39
1641393980000|2022-01-05 14:46:20|701|699.8|701|699.8|701.3|700|701|699.8|19
1641393990000|2022-01-05 14:46:30|701.3|700|701.3|700|701.3|700|701.3|700|2
1641394000000|2022-01-05 14:46:40|701|699.8|701|699.8|701|699.8|701|699.8|8
1641394010000|2022-01-05 14:46:50|701.3|700|700.8|699.3|701.3|700|700.5|699.3|59
1641394020000|2022-01-05 14:47:00|700.5|699|700.5|699|700.5|699.3|700.3|699|22
1641394030000|2022-01-05 14:47:10|700.3|699.3|700.3|699|700.5|699.3|700.3|699|7
1641394040000|2022-01-05 14:47:20|700.5|699.3|700.3|699|700.5|699.3|700.3|699|12
1641394050000|2022-01-05 14:47:30||698.8||699||699||698.8|5
1641394070000|2022-01-05 14:47:50|700.5|699.3|700.5|699.3|700.5|699.3|700.3|699.3|6
1641394080000|2022-01-05 14:48:00|700.3|699|700.3|699|700.3|699|700.3|699|2
1641394090000|2022-01-05 14:48:10|700.5|699.3|700|698.8|700.5|699.3|699.8|698.5|65
1641394100000|2022-01-05 14:48:20|700.3|698.5|700.3|698.8|700.3|699|700.3|698.5|13
1641394110000|2022-01-05 14:48:30|700|699|700.3|698.8|700.3|699|700|698.8|16
1641394120000|2022-01-05 14:48:40|700|699|700.5|699|700.5|699|700|699|22
1641394130000|2022-01-05 14:48:50|700.3||700.3||700.5||700.3||10
1641394140000|2022-01-05 14:49:00|700.5|699.3|700.5|699|700.5|699.3|700.5|699|2
1641394150000|2022-01-05 14:49:10|700.3||700.3||700.5||700.3||6
1641394160000|2022-01-05 14:49:20|700.5|698.8|700.3|698.8|700.5|698.8|700.3|698.8|12
1641394170000|2022-01-05 14:49:30|700|699|700.3|699|700.3|699|700|699|1
1641394180000|2022-01-05 14:49:40|700.5||700.5||700.5||700.3||11
1641394190000|2022-01-05 14:49:50|700.3|699.3|700.3|698.8|700.3|699.3|700.3|698.8|10
1641394200000|2022-01-05 14:50:00|700|699|700.3|699|700.3|699|700|699|2
1641394210000|2022-01-05 14:50:10|700|698.8|700|698.8|700.3|698.8|699.8|698.5|24
1641394220000|2022-01-05 14:50:20|||||||||2
1641394230000|2022-01-05 14:50:30|700.3|699|700.5|699.3|700.5|699.3|700.3|699|17
1641394250000|2022-01-05 14:50:50|700.3|699|700.3|699|700.3|699|700.3|699|36
1641394260000|2022-01-05 14:51:00|700|698.8|700.3|698.8|700.3|699|700|698.8|28
1641394270000|2022-01-05 14:51:10|700|698.5|699.8|698.5|700|698.5|699.8|698.5|53
1641394280000|2022-01-05 14:51:20|700|698.8|700.3|698.8|700.3|699|700|698.8|33
1641394290000|2022-01-05 14:51:30|700.5|699|700.3|699|700.5|699.3|700.3|699|8
1641394300000|2022-01-05 14:51:40|700.5|699.3|700.5|699.3|700.5|699.3|700.5|699.3|1
1641394310000|2022-01-05 14:51:50|700.8|699.5|700.5|699.3|700.8|699.5|700.5|699.3|23
1641394320000|2022-01-05 14:52:00|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|60
1641394330000|2022-01-05 14:52:10|701|699.8|700.8|699.5|701|699.8|700.8|699.5|27
1641394340000|2022-01-05 14:52:20|700.5|699.3|700.5|699.3|700.8|699.5|700.5|699.3|5
1641394350000|2022-01-05 14:52:30|700.8|699.5|700.5|699.3|700.8|699.5|700.5|699.3|7
1641394360000|2022-01-05 14:52:40|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|2
1641394370000|2022-01-05 14:52:50|701|699.3|700.3|699|701|699.3|700.3|699|6
1641394380000|2022-01-05 14:53:00|700.5|699.3|700.5|699.3|700.5|699.3|700.5|699|4
1641394390000|2022-01-05 14:53:10|700.8|699.5|701|699.8|701|699.8|700.8|699.5|15
1641394400000|2022-01-05 14:53:20|700.8|699.5|701|699.5|701|699.5|700.8|699.5|8
1641394410000|2022-01-05 14:53:30|701.3|699.8|701.5|700.3|701.5|700.3|701.3|699.8|62
1641394420000|2022-01-05 14:53:40|701.3|700|701.3|700|701.3|700|701.3|700|6
1641394430000|2022-01-05 14:53:50|701|699.8|701|699.8|701|699.8|701|699.8|33
1641394440000|2022-01-05 14:54:00|700.8|699.5|700.8|699.5|701|699.8|700.8|699.5|19
1641394450000|2022-01-05 14:54:10|701|699.8|700.8|699.5|701|699.8|700.8|699.5|37
1641394460000|2022-01-05 14:54:20|700.5|699.3|700.5|699.3|700.5|699.3|700.5|699.3|36
1641394470000|2022-01-05 14:54:30|700.8|699.5|700.5|699.3|700.8|699.5|700.5|699.3|0
1641394480000|2022-01-05 14:54:40|700.8|699.5|700.5|699.3|700.8|699.5|700.5|699.3|1
1641394490000|2022-01-05 14:54:50|700.3|699|700|698.8|700.3|699|700|698.8|6
1641394500000|2022-01-05 14:55:00|700.3|699|700.5|699.3|700.5|699.3|700.3|699|16
1641394510000|2022-01-05 14:55:10|700.3|699|700.5|699|700.5|699|700.3|699|3
1641394520000|2022-01-05 14:55:20|700.3|699.3|700.5|699.3|700.5|699.3|700.3|699.3|11
1641394530000|2022-01-05 14:55:30|700.3|699|700.5|699.3|700.5|699.3|700.3|699|2
1641394560000|2022-01-05 14:56:00|700.8|699.5|700.5|699.3|700.8|699.5|700.5|699.3|9
1641394570000|2022-01-05 14:56:10||699||699||699.3||699|2
1641394580000|2022-01-05 14:56:20|700.3||700.3||700.3||700.3||0
1641394590000|2022-01-05 14:56:30|||||||||19
1641394600000|2022-01-05 14:56:40|700.5|699.3|700.3|699|700.5|699.3|700.3|699|35
1641394610000|2022-01-05 14:56:50|700|698.8|700|698.8|700|698.8|700|698.5|8
1641394620000|2022-01-05 14:57:00|699.8|698.5|700|698.5|700|698.5|699.8|698.3|28
1641394630000|2022-01-05 14:57:10|699.8|698.8|700.3|699|700.3|699|699.8|698.8|59
1641394640000|2022-01-05 14:57:20|700.5||700.3||700.5||700.3||10
1641394650000|2022-01-05 14:57:30|700.5|698.8|700|698.8|700.5|698.8|700|698.8|11
1641394660000|2022-01-05 14:57:40|700.3|699|700|698.5|700.3|699|699.8|698.5|13
1641394670000|2022-01-05 14:57:50|699.8||699.8||700||699.8||8
1641394680000|2022-01-05 14:58:00|700|698.8|700|698.5|700|698.8|699.8|698.5|8
1641394690000|2022-01-05 14:58:10|699.8|698.8|700|698.8|700|698.8|699.8|698.8|5
1641394700000|2022-01-05 14:58:20|699.8|698.5|699.8|698.5|700|698.5|699.8|698.5|9
1641394710000|2022-01-05 14:58:30|700|698.8|700|698.8|700|698.8|699.8|698.8|2
1641394720000|2022-01-05 14:58:40|700.3|699|700.3|699|700.3|699|700.3|698.8|6
1641394750000|2022-01-05 14:59:10|700.5|699.3|700.5|699.3|700.5|699.3|700.3|699.3|2
1641394770000|2022-01-05 14:59:30|700.3|699|700.3|699|700.3|699|700.3|699|259
1641394780000|2022-01-05 14:59:40|||||||||8
1641394800000|2022-01-05 15:00:00|700.5|699.3|700.3|699|700.5|699.3|700.3|699|14
1641394810000|2022-01-05 15:00:10|700.5|699.3|701|699.5|701|699.8|700.5|699.3|22
1641394820000|2022-01-05 15:00:20|700.8|699.8|701|699.5|701|699.8|700.8|699.5|6
1641394830000|2022-01-05 15:00:30|700.8|699.8|700.8|699.5|700.8|699.8|700.8|699.5|2
1641394840000|2022-01-05 15:00:40|||||||||1
1641394850000|2022-01-05 15:00:50|701|699.8|701|699.5|701|699.8|700.8|699.5|2
1641394860000|2022-01-05 15:01:00|700.8|699.8|700.8|699.5|700.8|699.8|700.8|699.5|1
1641394870000|2022-01-05 15:01:10|||||||||10
1641394880000|2022-01-05 15:01:20|701||701||701||700.8||6
1641394890000|2022-01-05 15:01:30|700.8||700.8||700.8||700.8||0
1641394900000|2022-01-05 15:01:40|701|699.8|701|699.5|701|699.8|700.8|699.5|15
1641394910000|2022-01-05 15:01:50|700.8||700.8||700.8||700.8||3
1641394920000|2022-01-05 15:02:00|701|699.8|701|699.8|701.3|700|700.8|699.8|17
1641394930000|2022-01-05 15:02:10|701.3|700|701|699.5|701.3|700|700.8|699.5|85
1641394940000|2022-01-05 15:02:20|700.8||701||701||700.8||1
1641394950000|2022-01-05 15:02:30|701.3|699.8|701.3|699.8|701.3|700|701.3|699.8|8
1641394960000|2022-01-05 15:02:40||700||700||700||700|0
1641394970000|2022-01-05 15:02:50|701|699.8|701|699.5|701|699.8|701|699.5|8
1641394980000|2022-01-05 15:03:00|700.8|699.8|700.8|699.5|701|699.8|700.8|699.5|6
1641395000000|2022-01-05 15:03:20|700.5|699.3|700.5|699.3|700.5|699.3|700.5|699|25
1641395010000|2022-01-05 15:03:30|700.8|699.5|700.8|699.3|700.8|699.5|700.8|699.3|15
1641395020000|2022-01-05 15:03:40||699.5||699.5||699.5||699.3|3
1641395030000|2022-01-05 15:03:50|701|699.8|701|699.8|701|699.8|701|699.8|1
1641395040000|2022-01-05 15:04:00|||||||||3
1641395050000|2022-01-05 15:04:10|700.8|699.5|700.8|699.5|701|699.5|700.8|699.5|3
1641395070000|2022-01-05 15:04:30|700.5|699.3|700.5|699.3|700.5|699.3|700.5|699.3|11
1641395080000|2022-01-05 15:04:40|700.8|699.5|700.8|699.3|700.8|699.5|700.5|699.3|6
1641395090000|2022-01-05 15:04:50|700.5|699.5|700.8|699.5|700.8|699.5|700.5|699.5|1
1641395100000|2022-01-05 15:05:00|700.5|699.3|700.5|699.3|700.8|699.3|700.5|699.3|18
1641395110000|2022-01-05 15:05:10|700.8|699.5|700.5|699.3|700.8|699.5|700.5|699.3|1
1641395120000|2022-01-05 15:05:20|700.3|699|700.3|699|700.3|699|700.3|699|17
1641395130000|2022-01-05 15:05:30|700.5|699.3|700.3|699|700.5|699.3|700.3|699|4
1641395140000|2022-01-05 15:05:40|700.5|699.3|700.8|699.5|700.8|699.5|700.5|699.3|0
1641395150000|2022-01-05 15:05:50|701||700.8||701||700.8||1
1641395160000|2022-01-05 15:06:00|701|699.8|701|699.8|701|699.8|701|699.8|0
1641395170000|2022-01-05 15:06:10|700.8|699.5|700.8|699.5|700.8|699.8|700.8|699.5|15
1641395180000|2022-01-05 15:06:20|700.5|699.3|700.5|699.3|700.8|699.3|700.5|699.3|10
1641395210000|2022-01-05 15:06:50|700.8|699.5|700.5|699.3|700.8|699.5|700.5|699.3|10
1641395220000|2022-01-05 15:07:00|700.3|699|700.3|699|700.3|699|700.3|699|17
1641395230000|2022-01-05 15:07:10|700.5|699.3|700.5|699.3|700.5|699.3|700.5|699.3|5
1641395240000|2022-01-05 15:07:20|||||||||71
1641395250000|2022-01-05 15:07:30|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|30
1641395260000|2022-01-05 15:07:40|701||700.8||701||700.8||22
1641395270000|2022-01-05 15:07:50|700.5|699.3|700.8|699.5|700.8|699.5|700.5|699.3|25
1641395280000|2022-01-05 15:08:00|700.5|699.3|700.8|699.5|700.8|699.5|700.5|699.3|34
1641395290000|2022-01-05 15:08:10|700.5|699.3|700.8|699.5|700.8|699.5|700.5|699.3|8
1641395300000|2022-01-05 15:08:20||699.3||699.5||699.5||699.3|0
1641395310000|2022-01-05 15:08:30|701||701||701||701||2
1641395320000|2022-01-05 15:08:40||699.8||699.8||699.8||699.8|1
1641395350000|2022-01-05 15:09:10||699.5||699.5||699.5||699.5|3
1641395360000|2022-01-05 15:09:20|700.8|699.8|701.3|700|701.3|700|700.8|699.8|10
1641395370000|2022-01-05 15:09:30||699.8||700||700||699.8|8
1641395380000|2022-01-05 15:09:40|||||||||10
1641395390000|2022-01-05 15:09:50|701|699.8|701|699.8|701|699.8|701|699.8|14
1641395400000|2022-01-05 15:10:00|701.3|700|701.5|700.3|701.5|700.3|701|699.8|13
1641395410000|2022-01-05 15:10:10||700||700.3||700.3||700|5
1641395420000|2022-01-05 15:10:20|||||||||4
1641395430000|2022-01-05 15:10:30|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|73
1641395440000|2022-01-05 15:10:40|702|700.8|701.8|700.5|702|700.8|701.8|700.5|14
1641395450000|2022-01-05 15:10:50|701.5|700.3|701.8|700.5|701.8|700.5|701.5|700.3|202
1641395460000|2022-01-05 15:11:00|702.3|700.8|702|700.8|702.3|701|702|700.8|108
1641395470000|2022-01-05 15:11:10|702.3|701|702.3|701|702.3|701|702|700.8|20
1641395480000|2022-01-05 15:11:20|702.5||702.3||702.5||702.3||63
1641395490000|2022-01-05 15:11:30|702.5||702.3||702.5||702.3||59
1641395500000|2022-01-05 15:11:40|702|700.8|702|700.8|702|700.8|702|700.8|3
1641395520000|2022-01-05 15:12:00|702.3|701|702.3|701|702.3|701|702.3|700.8|24
1641395530000|2022-01-05 15:12:10|702.5|701.3|702.5|701.3|702.5|701.3|702.3|701|167
1641395540000|2022-01-05 15:12:20||701||701.3||701.3||701|28
1641395550000|2022-01-05 15:12:30|||||||||1
1641395560000|2022-01-05 15:12:40|702.3|701|702.5|701.3|702.5|701.3|702.3|701|91
1641395570000|2022-01-05 15:12:50|702.3|701|702|700.8|702.5|701.3|702|700.8|41
1641395580000|2022-01-05 15:13:00|702.3|701|702.3|701|702.3|701|702.3|701|27
1641395590000|2022-01-05 15:13:10|702|700.8|702.3|701|702.3|701|702|700.8|16
1641395600000|2022-01-05 15:13:20|702|700.8|702|700.8|702|700.8|702|700.8|4
1641395610000|2022-01-05 15:13:30|701.8|700.5|702|700.8|702|700.8|701.8|700.5|7
1641395620000|2022-01-05 15:13:40|701.8|700.5|702|700.8|702|700.8|701.8|700.5|0
1641395630000|2022-01-05 15:13:50||700.5||700.5||700.8||700.5|2
1641395640000|2022-01-05 15:14:00||700.8||700.8||700.8||700.8|0
1641395650000|2022-01-05 15:14:10|702.3|701|702|700.8|702.3|701|702|700.8|6
1641395670000|2022-01-05 15:14:30|702.3|701|702.3|701|702.3|701|702.3|701|0
1641395680000|2022-01-05 15:14:40|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|4
1641395690000|2022-01-05 15:14:50|702.8||702.5||702.8||702.5||11
1641395700000|2022-01-05 15:15:00|702.8|701.5|702.5|701.3|703|701.5|702.5|701.3|115
1641395710000|2022-01-05 15:15:10|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|541
1641395720000|2022-01-05 15:15:20|703||702.8||703||702.8||13
1641395730000|2022-01-05 15:15:30|703|701.8|703|701.8|703|701.8|702.8|701.5|567
1641395740000|2022-01-05 15:15:40|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|16
1641395750000|2022-01-05 15:15:50|703||702.8||703||702.8||17
1641395760000|2022-01-05 15:16:00|702.5|701.3|702.8|701.3|702.8|701.5|702.5|701.3|34
1641395770000|2022-01-05 15:16:10|703|701.5|703|701.5|703|701.5|703|701.3|9
1641395780000|2022-01-05 15:16:20|702.8||702.8||702.8||702.8||2
1641395790000|2022-01-05 15:16:30|703||702.8||703||702.8||7
1641395800000|2022-01-05 15:16:40|702.5|701.3|702.8|701.5|702.8|701.5|702.5|701.3|10
1641395810000|2022-01-05 15:16:50|||||||||2
1641395820000|2022-01-05 15:17:00|702.5|701.3|702.8|701.3|702.8|701.3|702.5|701.3|70
1641395830000|2022-01-05 15:17:10|702.5|701.5|702.5|701.3|702.5|701.5|702.5|701.3|460
1641395840000|2022-01-05 15:17:20|702.3|701|702.3|701|702.3|701|702.3|701|23
1641395850000|2022-01-05 15:17:30|702|700.8|702|700.8|702.3|701|702|700.8|41
1641395860000|2022-01-05 15:17:40|||||||||10
1641395870000|2022-01-05 15:17:50|||||||||1
1641395880000|2022-01-05 15:18:00|702.3|701|702|700.8|702.3|701|702|700.8|17
1641395890000|2022-01-05 15:18:10|702.3|701|702.5|701|702.5|701|702.3|701|6
1641395900000|2022-01-05 15:18:20|702.3||702.3||702.3||702.3||0
1641395910000|2022-01-05 15:18:30|702|700.8|702|700.8|702|700.8|702|700.8|26
1641395930000|2022-01-05 15:18:50|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|8
1641395940000|2022-01-05 15:19:00|702|700.8|702|700.8|702|700.8|702|700.8|34
1641395950000|2022-01-05 15:19:10|702.3|701|702.3|701|702.3|701|702.3|701|14
1641395960000|2022-01-05 15:19:20|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|0
1641395970000|2022-01-05 15:19:30|702.3|701|702.3|701|702.3|701|702.3|701|2
1641395980000|2022-01-05 15:19:40|702|700.8|702.3|701|702.3|701|702|700.8|110
1641395990000|2022-01-05 15:19:50|702|700.8|702|700.8|702|700.8|702|700.8|3
1641396000000|2022-01-05 15:20:00|702.3|701|702|700.8|702.3|701|702|700.8|9
1641396010000|2022-01-05 15:20:10|||||||||1
1641396020000|2022-01-05 15:20:20|702.3|701|702|700.8|702.3|701|702|700.8|242
1641396030000|2022-01-05 15:20:30|702.3|701|702|700.8|702.3|701|702|700.8|30
1641396040000|2022-01-05 15:20:40|702.3|701|702.3|700.8|702.3|701|702|700.8|48
1641396050000|2022-01-05 15:20:50||701||701||701||701|192
1641396060000|2022-01-05 15:21:00|||||||||38
1641396070000|2022-01-05 15:21:10|702.5|701.3|702.5|701.3|702.5|701.3|702.3|701.3|17
1641396080000|2022-01-05 15:21:20|702.3|701|702.8|701.5|702.8|701.5|702.3|701|3
1641396090000|2022-01-05 15:21:30|702.5|701.3|702.8|701.5|702.8|701.5|702.5|701.3|47
1641396100000|2022-01-05 15:21:40|703||703||703||702.8||14
1641396110000|2022-01-05 15:21:50|702.8|701.8|702.8|701.5|703|701.8|702.8|701.5|10
1641396120000|2022-01-05 15:22:00|703||703||703||703||9
1641396130000|2022-01-05 15:22:10|702.8|701.3|702.8|701.3|702.8|701.5|702.8|701.3|22
1641396140000|2022-01-05 15:22:20|702.5|701.5|702.8|701.3|702.8|701.5|702.5|701.3|12
1641396150000|2022-01-05 15:22:30||701.5||701.5||701.5||701.3|94
1641396160000|2022-01-05 15:22:40|702.5|701.3|702.8|701.5|702.8|701.5|702.5|701.3|11
1641396170000|2022-01-05 15:22:50|703|701.8|703|701.8|703|701.8|703|701.8|55
1641396180000|2022-01-05 15:23:00|703.3||703.3||703.3||703||21
1641396190000|2022-01-05 15:23:10|703|702|703.3|701.8|703.3|702|703|701.8|6
1641396200000|2022-01-05 15:23:20|703||703||703||703||55
1641396210000|2022-01-05 15:23:30|702.8|701.5|702.8|701.5|702.8|701.8|702.8|701.5|10
1641396220000|2022-01-05 15:23:40|703||702.8||703||702.8||5
1641396230000|2022-01-05 15:23:50|703|701.8|702.8|701.5|703|701.8|702.8|701.5|6
1641396250000|2022-01-05 15:24:10|||||||||11
1641396260000|2022-01-05 15:24:20|||||||||126
1641396270000|2022-01-05 15:24:30|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|39
1641396280000|2022-01-05 15:24:40|702.3|701|702.3|701|702.3|701|702.3|701|212
1641396290000|2022-01-05 15:24:50|||||||||17
1641396300000|2022-01-05 15:25:00|||||||||338
1641396310000|2022-01-05 15:25:10|702.5|701.3|702.5|701.3|702.5|701.3|702.3|701.3|20
1641396320000|2022-01-05 15:25:20|||||||||39
1641396330000|2022-01-05 15:25:30|||||||||4
1641396340000|2022-01-05 15:25:40|702.3|701|702.5|701|702.5|701|702.3|701|53
1641396350000|2022-01-05 15:25:50|702.3||702.3||702.3||702.3||1
1641396360000|2022-01-05 15:26:00|702.5|701.3|702.5|701.3|702.5|701.3|702.3|701.3|2
1641396370000|2022-01-05 15:26:10|702.8|701.5|702.5|701.3|702.8|701.5|702.5|701.3|31
1641396380000|2022-01-05 15:26:20|702.8||702.8||702.8||702.8||214
1641396390000|2022-01-05 15:26:30|702.5|701|702.3|701|702.5|701|702.3|701|50
1641396400000|2022-01-05 15:26:40|702|700.8|702|700.8|702|700.8|701.8|700.5|117
1641396410000|2022-01-05 15:26:50|702.3||702.3||702.3||702.3||0
1641396420000|2022-01-05 15:27:00|702|701|702.5|701|702.5|701|702|701|3
1641396430000|2022-01-05 15:27:10|702.3||702.3||702.3||702.3||3
1641396440000|2022-01-05 15:27:20|702.5||702.5||702.5||702.5||10
1641396450000|2022-01-05 15:27:30|702.3|701.3|702.5|701.3|702.5|701.3|702.3|701.3|0
1641396460000|2022-01-05 15:27:40|||||||||152
1641396470000|2022-01-05 15:27:50|702.3|701|702.3|701|702.3|701|702.3|701|40
1641396480000|2022-01-05 15:28:00|702|700.8|702|700.8|702.3|700.8|702|700.8|24
1641396490000|2022-01-05 15:28:10|702.3|701|702.3|701|702.3|701|702.3|701|2
1641396510000|2022-01-05 15:28:30||700.8||700.8||701||700.8|7
1641396520000|2022-01-05 15:28:40|702||702.3||702.3||702||65
1641396530000|2022-01-05 15:28:50|701.5|701|702|700.8|702|701|701.5|700.3|149
1641396540000|2022-01-05 15:29:00|702.3|701|702|700.8|702.3|701|702|700.8|25
1641396550000|2022-01-05 15:29:10|||||||||1
1641396560000|2022-01-05 15:29:20|702.3|701|702|700.8|702.3|701|702|700.8|5
1641396570000|2022-01-05 15:29:30|||||||||3
1641396580000|2022-01-05 15:29:40|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|16
1641396590000|2022-01-05 15:29:50|702|700.8|702.3|701|702.3|701|702|700.8|21
1641396600000|2022-01-05 15:30:00|702|700.3|699|697.5|702|700.3|699|697.5|175
1641396610000|2022-01-05 15:30:10|699.3|698|700|698.5|700|698.5|698.8|697.5|61
1641396620000|2022-01-05 15:30:20|699.8|698.8|699.8|698.5|700|698.8|699.5|698|23
1641396630000|2022-01-05 15:30:30|700.3|698.8|699.8|698.3|700.5|699|699.5|698.3|34
1641396640000|2022-01-05 15:30:40|700|698.5|699.3|698|700|698.8|699|697.8|37
1641396650000|2022-01-05 15:30:50|699|697.8|698.3|697|699.3|697.8|698.3|696.8|138
1641396660000|2022-01-05 15:31:00|698.5|697.3|700.3|699|700.5|699|698.5|697.3|91
1641396670000|2022-01-05 15:31:10|700.5|698.8|699.8|698.5|700.5|699|699.5|698.3|56
1641396680000|2022-01-05 15:31:20|699.5|698.3|700|698.8|700|698.8|699.5|698.3|5
1641396690000|2022-01-05 15:31:30|700.3|698.5|700.3|699|700.5|699.3|700.3|698.5|19
1641396700000|2022-01-05 15:31:40|700|698.8|700.3|699|700.3|699|700|698.8|21
1641396710000|2022-01-05 15:31:50|700.5|699.3|700.5|699|700.8|699.3|700.3|699|13
1641396720000|2022-01-05 15:32:00|700.3|699.3|700.3|699|700.5|699.3|700.3|699|10
1641396730000|2022-01-05 15:32:10|700|698.8|700.3|698.8|700.3|699|699.8|698.5|23
1641396740000|2022-01-05 15:32:20|700|699|700.3|699|700.3|699|700|698.8|5
1641396750000|2022-01-05 15:32:30|700.5|699.3|700.5|699.3|700.8|699.5|700.5|699.3|11
1641396760000|2022-01-05 15:32:40|700.3|699|700|698.8|700.3|699|700|698.8|2
1641396770000|2022-01-05 15:32:50|699.8|698.5|700|698.8|700|698.8|699.8|698.5|20
1641396780000|2022-01-05 15:33:00|699.8|698.5|699.5|698.3|699.8|698.5|699.5|698.3|18
1641396790000|2022-01-05 15:33:10|699.3|698|699.8|698.5|700|698.8|699.3|698|37
1641396800000|2022-01-05 15:33:20|699.5|698.3|699.3|698|699.5|698.3|699.3|698|24
1641396810000|2022-01-05 15:33:30|699|697.8|699.3|698|699.3|698|699|697.8|5
1641396820000|2022-01-05 15:33:40|699|697.8|698.8|697.5|699.3|697.8|698.8|697.5|28
1641396830000|2022-01-05 15:33:50|699|697.8|698.8|697.5|699|697.8|698.8|697.5|10
1641396840000|2022-01-05 15:34:00|699|697.8|698.5|697.3|699.3|697.8|698.3|697|68
1641396850000|2022-01-05 15:34:10|698.8|697.5|698.8|697.3|698.8|697.5|698.5|697.3|17
1641396860000|2022-01-05 15:34:20|698.5|697|698.3|697|698.5|697|698|696.5|205
1641396870000|2022-01-05 15:34:30|698|696.8|698.8|697.5|698.8|697.5|698|696.8|19
1641396880000|2022-01-05 15:34:40|699|697.8|699.3|698|699.3|698|698.8|697.5|31
1641396890000|2022-01-05 15:34:50|699|697.8|699.3|698|699.5|698.3|699|697.8|10
1641396900000|2022-01-05 15:35:00|699.5|698.3|699.8|698.5|700.3|699|699.5|698.3|78
1641396910000|2022-01-05 15:35:10|700|698.8|699.8|698.3|700|698.8|699.8|698.3|54
1641396920000|2022-01-05 15:35:20|700|698.5|699.8|698.5|700|698.8|699.5|698.3|13
1641396930000|2022-01-05 15:35:30|700|698.3|699.8|698.5|700|698.8|699.8|698.3|6
1641396940000|2022-01-05 15:35:40|700|698.3|699.8|698.3|700|698.5|699.8|698.3|21
1641396950000|2022-01-05 15:35:50|700|698.5|700.3|699|700.5|699|699.8|698.5|4
1641396960000|2022-01-05 15:36:00|700|698.8|700.3|699|700.3|699|700|698.8|14
1641396970000|2022-01-05 15:36:10|700.5|698.8|700|698.8|700.5|698.8|700|698.5|95
1641396980000|2022-01-05 15:36:20|700.3|698.5|700.8|699.3|700.8|699.3|700.3|698.5|32
1641396990000|2022-01-05 15:36:30|701|699.5|701|699.5|701|699.8|700.8|699.5|12
1641397000000|2022-01-05 15:36:40|700.8|699.8|700.8|699.5|701|699.8|700.8|699.5|9
1641397010000|2022-01-05 15:36:50|701||700.8||701||700.8||5
1641397020000|2022-01-05 15:37:00|700.5|699.3|700.5|699.3|700.8|699.5|700.5|699.3|58
1641397030000|2022-01-05 15:37:10|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|39
1641397040000|2022-01-05 15:37:20|700.5|699.3|700.5|699.3|700.8|699.5|700.5|699.3|16
1641397050000|2022-01-05 15:37:30|700.8|699.5|700.3|699|700.8|699.5|700|698.8|139
1641397060000|2022-01-05 15:37:40|700.5|698.8|700.5|699|700.5|699.3|700.3|698.8|41
1641397070000|2022-01-05 15:37:50||699.3||699.3||699.3||699|8
1641397080000|2022-01-05 15:38:00|700.3|699|700.5|699|700.5|699.3|700.3|699|2
1641397090000|2022-01-05 15:38:10|700.3|699.3|700|698.8|700.5|699.3|700|698.8|6
1641397100000|2022-01-05 15:38:20|699.8|698.5|699.8|698.5|699.8|698.5|699.8|698.5|8
1641397110000|2022-01-05 15:38:30|699.5|698.3|699.5|698.3|699.8|698.5|699.5|698.3|187
1641397120000|2022-01-05 15:38:40|699.8|698|699.8|698.5|699.8|698.5|699.8|698|212
1641397130000|2022-01-05 15:38:50|700|698.3|699.5|698.3|700|698.5|699.5|698.3|43
1641397140000|2022-01-05 15:39:00|699.8|698.5|700|698.8|700|698.8|699.8|698.5|34
1641397150000|2022-01-05 15:39:10|700.3|699|700.3|699|700.3|699|700|698.8|38
1641397160000|2022-01-05 15:39:20|700|698.8|700|698.8|700|698.8|700|698.8|6
1641397170000|2022-01-05 15:39:30|699.8|698.5|699.8|698.5|699.8|698.5|699.8|698.5|9
1641397180000|2022-01-05 15:39:40|699.5|698.3|699.3|697.8|699.5|698.3|699|697.8|14
1641397190000|2022-01-05 15:39:50|699|698|698.8|697.5|699|698|698.8|697.5|17
1641397200000|2022-01-05 15:40:00|699|697.8|698.8|697.5|699.3|697.8|698.8|697.5|18
1641397210000|2022-01-05 15:40:10|699|697.8|698.8|697.5|699|697.8|698.8|697.5|21
1641397220000|2022-01-05 15:40:20|699|697.8|699|697.8|699|697.8|698.8|697.5|2
1641397230000|2022-01-05 15:40:30|699.3|698|699.3|697.8|699.3|698|699.3|697.8|8
1641397240000|2022-01-05 15:40:40|699|698|699.8|698.5|699.8|698.5|699|697.8|36
1641397250000|2022-01-05 15:40:50|700|698.8|700.3|698.8|700.3|698.8|700|698.5|7
1641397260000|2022-01-05 15:41:00|700|699|700|698.8|700.3|699|700|698.5|23
1641397270000|2022-01-05 15:41:10|699.8|698.5|700|698.5|700.3|698.8|699.8|698.5|17
1641397280000|2022-01-05 15:41:20|699.8|698.3|699.5|698.3|700|698.3|699.5|698.3|123
1641397290000|2022-01-05 15:41:30|699.3|698|699.3|698|699.3|698.3|699.3|698|16
1641397300000|2022-01-05 15:41:40|699.5|698.3|699.5|698.3|699.5|698.3|699.3|698|15
1641397310000|2022-01-05 15:41:50|699.8|698.5|699.8|698.5|699.8|698.5|699.8|698.5|41
1641397320000|2022-01-05 15:42:00|699.5|698.3|699.8|698.5|699.8|698.5|699.5|698.3|528
1641397330000|2022-01-05 15:42:10|||||||||4
1641397340000|2022-01-05 15:42:20|699.5|698.3|699.8|698.5|699.8|698.5|699.5|698.3|90
1641397350000|2022-01-05 15:42:30|700|698.8|700|698.5|700|698.8|700|698.5|3
1641397360000|2022-01-05 15:42:40|699.8|698.8|700|698.8|700.3|698.8|699.8|698.8|3
1641397370000|2022-01-05 15:42:50|700.3||700.3||700.3||700||2
1641397380000|2022-01-05 15:43:00||699||699||699||698.8|4
1641397390000|2022-01-05 15:43:10||698.8||699||699||698.8|1
1641397400000|2022-01-05 15:43:20|700|698.8|700.3|699|700.5|699|700|698.8|16
1641397410000|2022-01-05 15:43:30|700.5|699.3|700.5|699.3|700.5|699.3|700.3|699|345
1641397420000|2022-01-05 15:43:40|700.3|699|700.3|699|700.5|699|700.3|699|2
1641397430000|2022-01-05 15:43:50|700.5|698.8|700.5|699|700.5|699|700.5|698.8|3
1641397440000|2022-01-05 15:44:00|700.3|699.3|700.3|699|700.3|699.3|700.3|699|1
1641397450000|2022-01-05 15:44:10|700|698.8|700.3|698.8|700.3|699|700|698.8|3
1641397460000|2022-01-05 15:44:20|700|699|700.3|698.8|700.3|699|700|698.8|19
1641397470000|2022-01-05 15:44:30||699||699||699||699|0
1641397480000|2022-01-05 15:44:40|700.5|699.3|700.5|699.3|700.8|699.5|700.5|699.3|2
1641397490000|2022-01-05 15:44:50|700.8||700.5||700.8||700.5||3
1641397500000|2022-01-05 15:45:00|700.8|699.5|701|699.8|701|699.8|700.8|699.3|3
1641397510000|2022-01-05 15:45:10|701.3|700|701.3|699.8|701.3|700|701.3|699.8|2
1641397520000|2022-01-05 15:45:20|701|700|701|699.8|701.3|700|701|699.8|31
1641397530000|2022-01-05 15:45:30|701.3|700|701.3|700|701.3|700|701|699.8|4
1641397540000|2022-01-05 15:45:40|701.5||701.5||701.5||701.3||25
1641397550000|2022-01-05 15:45:50|701.3|700.3|701.3|700|701.3|700.3|701.3|700|13
1641397560000|2022-01-05 15:46:00|701.5|699.8|701.5|700|701.5|700|701.5|699.8|7
1641397570000|2022-01-05 15:46:10|701.3||701.5||701.5||701.3||1
1641397580000|2022-01-05 15:46:20|701.8|700.3|701.8|700.3|701.8|700.3|701.5|700|11
1641397590000|2022-01-05 15:46:30|701.5||701.5||701.5||701.5||0
1641397600000|2022-01-05 15:46:40|701.3|700|701.3|700|701.3|700.3|701.3|700|48
1641397610000|2022-01-05 15:46:50|701.5|700.3|701.8|700.5|701.8|700.5|701.5|700|20
1641397630000|2022-01-05 15:47:10|701.5|700.3|701.8|700.5|701.8|700.5|701.5|700.3|4
1641397640000|2022-01-05 15:47:20|701.5|700.3|701.8|700.3|701.8|700.5|701.5|700.3|40
1641397650000|2022-01-05 15:47:30|701.5||701.5||701.5||701.5||2
1641397660000|2022-01-05 15:47:40|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.3|3
1641397670000|2022-01-05 15:47:50|701.5|700.3|701.8|700.3|701.8|700.5|701.5|700.3|1
1641397680000|2022-01-05 15:48:00|701.5|700.5|702|700.8|702|700.8|701.5|700.5|81
1641397700000|2022-01-05 15:48:20|702.3|701|702.5|701.3|702.5|701.3|702.3|701|31
1641397710000|2022-01-05 15:48:30|702.8||702.8||702.8||702.5||30
1641397720000|2022-01-05 15:48:40|702.5|701.5|702.8|701.3|702.8|701.5|702.5|701.3|2
1641397730000|2022-01-05 15:48:50||701.5||701.5||701.5||701.5|25
1641397740000|2022-01-05 15:49:00|703|701.8|703|701.5|703|701.8|702.8|701.5|5
1641397750000|2022-01-05 15:49:10||701.8||701.8||701.8||701.5|11
1641397760000|2022-01-05 15:49:20|703.3||703.3||703.3||703.3||176
1641397770000|2022-01-05 15:49:30|703|701.5|702.8|701.5|703.3|701.5|702.8|701.5|14
1641397780000|2022-01-05 15:49:40|703|701.8|703|701.8|703|701.8|703|701.8|131
1641397790000|2022-01-05 15:49:50|702.8|701.5|703|701.5|703|701.5|702.8|701.5|12
1641397800000|2022-01-05 15:50:00|703.3|701.8|702.5|701.3|703.3|702|702.5|701.3|25
1641397810000|2022-01-05 15:50:10|702.3|701|702.3|701|702.5|701|702.3|701|5
1641397820000|2022-01-05 15:50:20|702.5||702.5||702.5||702.3||1
1641397830000|2022-01-05 15:50:30|702.3|701.3|702.5|701.3|702.5|701.3|702.3|701.3|102
1641397840000|2022-01-05 15:50:40|702.8|701.5|702.8|701.5|703|701.5|702.8|701.5|6
1641397850000|2022-01-05 15:50:50|703|701.8|703|701.8|703|701.8|703|701.5|3
1641397860000|2022-01-05 15:51:00|703.3|702|703.3|702|703.3|702|703.3|702|6
1641397870000|2022-01-05 15:51:10|||||||||3
1641397880000|2022-01-05 15:51:20|||||||||14
1641397890000|2022-01-05 15:51:30|703.5|702.3|703.5|702.3|703.5|702.3|703.3|702|62
1641397900000|2022-01-05 15:51:40|703.3|702|703.5|702.3|703.5|702.3|703.3|702|10
1641397910000|2022-01-05 15:51:50|703.8|702|703.8|702.3|703.8|702.3|703.8|702|10
1641397920000|2022-01-05 15:52:00|703.5||703.5||703.5||703.5||38
1641397930000|2022-01-05 15:52:10|703.3|702|703.3|702|703.3|702.3|703.3|701.8|34
1641397940000|2022-01-05 15:52:20|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|28
1641397950000|2022-01-05 15:52:30|703.3|702|703.5|702.3|703.5|702.3|703.3|702|211
1641397960000|2022-01-05 15:52:40|703.3|702|703.3|702|703.5|702.3|703.3|702|219
1641397970000|2022-01-05 15:52:50|||||||||8
1641397980000|2022-01-05 15:53:00|703|701.8|703.3|702|703.3|702|703|701.8|2
1641397990000|2022-01-05 15:53:10|||||||||2
1641398000000|2022-01-05 15:53:20|703|701.8|703|701.8|703.3|701.8|703|701.8|7
1641398010000|2022-01-05 15:53:30|703.3|702|703.3|702|703.3|702|703|701.8|1
1641398020000|2022-01-05 15:53:40|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|5
1641398030000|2022-01-05 15:53:50|703.3|702|703.3|702|703.3|702|703.3|702|43
1641398040000|2022-01-05 15:54:00|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|29
1641398050000|2022-01-05 15:54:10|703.3|702|703.3|702|703.3|702|703.3|702|0
1641398060000|2022-01-05 15:54:20|703.5|702.3|703.3|702|703.5|702.3|703.3|702|5
1641398070000|2022-01-05 15:54:30|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|18
1641398080000|2022-01-05 15:54:40|703.3|702|703.3|702|703.5|702|703.3|702|3
1641398090000|2022-01-05 15:54:50|||||||||11
1641398100000|2022-01-05 15:55:00|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|47
1641398110000|2022-01-05 15:55:10|703.3|702|703.3|702|703.3|702|703|701.8|68
1641398120000|2022-01-05 15:55:20|703|701.8|703.5|702.3|703.5|702.3|703|701.8|131
1641398140000|2022-01-05 15:55:40|703.8||703.5||703.8||703.5||8
1641398150000|2022-01-05 15:55:50|703.3|702|703.5|702.3|703.5|702.3|703.3|702|18
1641398160000|2022-01-05 15:56:00|703.3|702|703.8|702.3|703.8|702.5|703.3|702|63
1641398170000|2022-01-05 15:56:10|703.5|702.5|703.8|702.3|703.8|702.5|703.5|702.3|1
1641398180000|2022-01-05 15:56:20||702.5||702.3||702.5||702.3|5
1641398190000|2022-01-05 15:56:30|703.5||703.5||703.8||703.5||4
1641398200000|2022-01-05 15:56:40|||||||||83
1641398210000|2022-01-05 15:56:50|703.8|702.5|703.5|702.3|703.8|702.5|703.5|702.3|61
1641398220000|2022-01-05 15:57:00|703.8|702.5|703.5|702.3|703.8|702.5|703.5|702.3|63
1641398230000|2022-01-05 15:57:10|703.3|702|703.5|702.3|703.8|702.5|703.3|702|31
1641398240000|2022-01-05 15:57:20|703.8|702.5|703.8|702.5|703.8|702.5|703.5|702.3|21
1641398250000|2022-01-05 15:57:30|||||||||15
1641398260000|2022-01-05 15:57:40|703.5|702.3|703.5|702.3|703.5|702.3|703.3|702|62
1641398270000|2022-01-05 15:57:50|703.8|702.5|703.5|702.3|703.8|702.5|703.5|702.3|6
1641398280000|2022-01-05 15:58:00||702||702.3||702.3||702|11
1641398290000|2022-01-05 15:58:10|703.3|702|703.3|702|703.3|702|703.3|702|6
1641398300000|2022-01-05 15:58:20|703|701.8|702.8|701.5|703|701.8|702.8|701.5|16
1641398320000|2022-01-05 15:58:40|||||||||1
1641398330000|2022-01-05 15:58:50|||||||||51
1641398340000|2022-01-05 15:59:00|702.5|701.3|702.3|701|702.5|701.3|702|700.8|77
1641398350000|2022-01-05 15:59:10|702|700.8|702|700.5|702.3|701|701.8|700.5|20
1641398360000|2022-01-05 15:59:20|701.8|700.8|702|700.8|702|700.8|701.8|700.5|68
1641398370000|2022-01-05 15:59:30||700.5||700.5||700.5||700.5|26
1641398380000|2022-01-05 15:59:40|701.8|700.8|702|700.8|702|700.8|701.8|700.8|10
1641398390000|2022-01-05 15:59:50|701.8|700.5|702|700.8|702|700.8|701.8|700.5|7
1641398400000|2022-01-05 16:00:00|701.8|700.5|701.5|700|701.8|700.8|701.5|700|28
1641398410000|2022-01-05 16:00:10|701.3|700.3|702|700.8|702|700.8|701.3|700.3|21
1641398420000|2022-01-05 16:00:20|702.3|700.5|702.3|701|702.3|701|702|700.5|4
1641398430000|2022-01-05 16:00:30|||||||||2
1641398440000|2022-01-05 16:00:40|702.5|701.3|702.5|701.3|702.5|701.3|702.3|701|4
1641398450000|2022-01-05 16:00:50||701||701||701.3||701|8
1641398460000|2022-01-05 16:01:00|702.3|701.3|702.5|701|702.5|701.3|702.3|701|14
1641398470000|2022-01-05 16:01:10|702.3|701.3|702.3|701|702.5|701.3|702.3|701|14
1641398480000|2022-01-05 16:01:20|702.5|700.8|702.3|701|702.5|701|702.3|700.8|18
1641398490000|2022-01-05 16:01:30|702.5|700.8|702.5|701|702.5|701|702.5|700.8|5
1641398500000|2022-01-05 16:01:40|702.3|701.3|702.5|701.3|702.5|701.3|702.3|701|3
1641398510000|2022-01-05 16:01:50|702.3|701|702|700.8|702.3|701.3|702|700.8|2
1641398520000|2022-01-05 16:02:00|701.8|700.5|702|700.8|702.3|700.8|701.8|700.5|26
1641398530000|2022-01-05 16:02:10|701.8|700.5|702|700.8|702|700.8|701.8|700.5|108
1641398540000|2022-01-05 16:02:20|||||||||8
1641398570000|2022-01-05 16:02:50|||||||||11
1641398580000|2022-01-05 16:03:00|701.8|700.5|702|700.8|702|700.8|701.8|700.5|7
1641398590000|2022-01-05 16:03:10||700.5||700.8||700.8||700.5|16
1641398600000|2022-01-05 16:03:20|701.8|700.5|701.8|700.3|701.8|700.8|701.8|700.3|39
1641398610000|2022-01-05 16:03:30|701.5|700.5|701.5|700.3|701.8|700.5|701.5|700.3|521
1641398620000|2022-01-05 16:03:40|701.8||701.8||701.8||701.5||7
1641398630000|2022-01-05 16:03:50|701.5|700.5|701.3|700|701.8|700.5|701.3|700|13
1641398640000|2022-01-05 16:04:00|701.5|699.8|701.3|699.8|701.5|700|701|699.8|18
1641398650000|2022-01-05 16:04:10|701|699.5|700.8|699.5|701|699.5|700.8|699.3|13
1641398660000|2022-01-05 16:04:20|700.5|699.3|700.8|699.3|700.8|699.5|700.5|699.3|39
1641398670000|2022-01-05 16:04:30|700.5|699.5|700.8|699.5|700.8|699.5|700.5|699.3|3
1641398680000|2022-01-05 16:04:40||699.3||699.5||699.5||699.3|12
1641398690000|2022-01-05 16:04:50|700.5|699.3|700.5|699.3|700.5|699.5|700.5|699|3
1641398700000|2022-01-05 16:05:00|700.8|699.5|701|699.5|701|699.8|700.8|699.5|20
1641398710000|2022-01-05 16:05:10|701.3|699.8|701|699.8|701.3|699.8|701|699.8|58
1641398730000|2022-01-05 16:05:30|701.3|700|701.3|699.8|701.3|700|701|699.8|15
1641398740000|2022-01-05 16:05:40|701|700|701.3|700|701.5|700|701|699.8|2
1641398750000|2022-01-05 16:05:50|701.5||701.3||701.5||701.3||1
1641398760000|2022-01-05 16:06:00|701.5||701.3||701.5||701.3||139
1641398770000|2022-01-05 16:06:10|701.5||701.5||701.5||701.3||3
1641398780000|2022-01-05 16:06:20|701.3||701.3||701.5||701.3||2
1641398790000|2022-01-05 16:06:30|701.5|700.3|701.5|700|701.5|700.3|701.5|700|18
1641398800000|2022-01-05 16:06:40|701.3|699.8|701.3|700|701.3|700|701.3|699.8|5
1641398810000|2022-01-05 16:06:50||699.8||700||700||699.8|0
1641398820000|2022-01-05 16:07:00|701|699.8|701|699.8|701|699.8|701|699.8|2
1641398830000|2022-01-05 16:07:10|701.3|700|701.3|700|701.3|700|701.3|700|16
1641398840000|2022-01-05 16:07:20|701.5||701.5||701.5||701.3||2
1641398850000|2022-01-05 16:07:30|701.3|700.3|701.5|700.3|701.5|700.3|701.3|700.3|5
1641398860000|2022-01-05 16:07:40||700||700.3||700.3||700|12
1641398870000|2022-01-05 16:07:50|701.3|700|701.3|700|701.5|700|701.3|700|5
1641398880000|2022-01-05 16:08:00|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|0
1641398890000|2022-01-05 16:08:10|||||||||53
1641398900000|2022-01-05 16:08:20|||||||||6
1641398910000|2022-01-05 16:08:30|701.8||701.8||701.8||701.8||19
1641398920000|2022-01-05 16:08:40|702|700.5|702|700.5|702|700.5|702|700.5|10
1641398930000|2022-01-05 16:08:50|701.8||701.8||702||701.8||2
1641398940000|2022-01-05 16:09:00|701.5|700.3|701.3|700|701.5|700.3|701.3|700|62
1641398950000|2022-01-05 16:09:10|701.5|699.8|701.5|700.3|701.5|700.3|701.3|699.8|67
1641398960000|2022-01-05 16:09:20|701.8|700.5|701.8|700.5|701.8|700.5|701.5|700.5|2
1641398970000|2022-01-05 16:09:30|||||||||5
1641398980000|2022-01-05 16:09:40|701.5|700.3|701.5|700.3|701.8|700.5|701.5|700.3|23
1641398990000|2022-01-05 16:09:50||700||700.3||700.3||700|2
1641399000000|2022-01-05 16:10:00|701.8|700.5|701.5|700.3|701.8|700.5|701.5|700.3|53
1641399010000|2022-01-05 16:10:10|701.3|700|701.3|700|701.5|700.3|701.3|700|18
1641399020000|2022-01-05 16:10:20|701.5|700.3|701.3|700|701.5|700.3|701.3|700|19
1641399030000|2022-01-05 16:10:30|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|0
1641399040000|2022-01-05 16:10:40|701.3|700|701.5|700.3|701.5|700.3|701.3|700|1
1641399050000|2022-01-05 16:10:50|||||||||18
1641399060000|2022-01-05 16:11:00|701.8|700.5|702|700.5|702|700.5|701.8|700.5|35
1641399070000|2022-01-05 16:11:10|701.8|700.3|701.8|700.5|701.8|700.5|701.5|700.3|3
1641399100000|2022-01-05 16:11:40||700.3||700.3||700.3||700.3|4
1641399110000|2022-01-05 16:11:50|701.5||701.5||701.5||701.5||0
1641399130000|2022-01-05 16:12:10|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|24
1641399140000|2022-01-05 16:12:20|701.5|700.3|701.3|700|701.5|700.3|701.3|700|12
1641399150000|2022-01-05 16:12:30|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|3
1641399160000|2022-01-05 16:12:40||700||700.3||700.3||700|0
1641399170000|2022-01-05 16:12:50|701.8|700.5|701.5|700.3|701.8|700.5|701.5|700.3|1
1641399180000|2022-01-05 16:13:00|701.8|700.5|701.5|700.3|701.8|700.5|701.5|700.3|2
1641399190000|2022-01-05 16:13:10|||||||||11
1641399200000|2022-01-05 16:13:20||700||700||700.3||700|11
1641399210000|2022-01-05 16:13:30|701.3||701.3||701.3||701.3||4
1641399220000|2022-01-05 16:13:40|701.5|700.3|701.5|700|701.5|700.3|701.3|700|3
1641399230000|2022-01-05 16:13:50|701.3||701.5||701.5||701.3||67
1641399240000|2022-01-05 16:14:00|701.3|700.3|701.3|700|701.3|700.3|701.3|700|5
1641399270000|2022-01-05 16:14:30||699.8||700||700||699.8|24
1641399280000|2022-01-05 16:14:40|701.5|700.3|701.3|700|701.5|700.3|701.3|700|7
1641399300000|2022-01-05 16:15:00|701.5|700.3|701.3|699.8|701.5|700.3|701.3|699.8|18
1641399310000|2022-01-05 16:15:10||700||700||700||699.8|5
1641399330000|2022-01-05 16:15:30|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|7
1641399340000|2022-01-05 16:15:40||700||700.3||700.3||700|17
1641399350000|2022-01-05 16:15:50||700||700||700.3||700|7
1641399360000|2022-01-05 16:16:00|701.3||701.3||701.5||701.3||9
1641399380000|2022-01-05 16:16:20|701|699.8|700.5|699.3|701|699.8|700.5|699.3|44
1641399390000|2022-01-05 16:16:30||699||699.3||699.3||699|13
1641399400000|2022-01-05 16:16:40||699||699||699.3||699|10
1641399410000|2022-01-05 16:16:50||699.3||699.3||699.3||699|13
1641399420000|2022-01-05 16:17:00|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|5
1641399430000|2022-01-05 16:17:10||699.3||699.3||699.5||699.3|1
1641399440000|2022-01-05 16:17:20|700.5|699.5|700.8|699.5|700.8|699.5|700.5|699.5|13
1641399450000|2022-01-05 16:17:30|701|699.8|701|699.5|701|699.8|700.8|699.5|6
1641399460000|2022-01-05 16:17:40|701.3|699.8|701.3|700|701.3|700|701.3|699.8|2
1641399470000|2022-01-05 16:17:50|701|699.8|701|699.8|701|699.8|701|699.8|55
1641399480000|2022-01-05 16:18:00|701.3|700|701|699.8|701.3|700|701|699.8|14
1641399490000|2022-01-05 16:18:10|701.3|700|701.3|700|701.3|700|701.3|700|4
1641399500000|2022-01-05 16:18:20|701|699.8|701.3|700|701.3|700|701|699.8|111
1641399510000|2022-01-05 16:18:30|701.5|699.8|701.5|700|701.5|700.3|701.3|699.8|11
1641399520000|2022-01-05 16:18:40|701.3|700.3|701.3|700|701.5|700.3|701.3|699.8|12
1641399530000|2022-01-05 16:18:50|701|699.8|701|699.8|701|699.8|701|699.8|2
1641399540000|2022-01-05 16:19:00|700.8|699.5|701|699.8|701|699.8|700.8|699.5|26
1641399550000|2022-01-05 16:19:10|701.3|700|701.3|699.8|701.3|700|701|699.8|15
1641399560000|2022-01-05 16:19:20|701|700|701|699.8|701|700|701|699.8|4
1641399570000|2022-01-05 16:19:30|||||||||2
1641399580000|2022-01-05 16:19:40|||||||||55
1641399590000|2022-01-05 16:19:50|||||||||6
1641399600000|2022-01-05 16:20:00|||||||||10
1641399610000|2022-01-05 16:20:10|||||||||2
1641399620000|2022-01-05 16:20:20|701.3|700|701.3|700|701.3|700|701.3|700|154
1641399630000|2022-01-05 16:20:30|701.5|700.3|701.3|700|701.5|700.3|701.3|700|16
1641399640000|2022-01-05 16:20:40|||||||||1
1641399650000|2022-01-05 16:20:50|||||||||2
1641399660000|2022-01-05 16:21:00||699.8||700||700||699.8|62
1641399670000|2022-01-05 16:21:10|701|699.8|701.3|700|701.3|700|701|699.8|2
1641399680000|2022-01-05 16:21:20|701|699.8|701.5|700.3|701.5|700.3|701|699.8|25
1641399690000|2022-01-05 16:21:30|701.3|700|701.3|700|701.3|700|701.3|700|4
1641399700000|2022-01-05 16:21:40|||||||||5
1641399710000|2022-01-05 16:21:50|701.5|700.3|701.3|700|701.5|700.3|701.3|700|6
1641399720000|2022-01-05 16:22:00|701.5||701.3||701.5||701.3||0
1641399730000|2022-01-05 16:22:10|701|699.8|701|699.8|701|699.8|701|699.8|9
1641399740000|2022-01-05 16:22:20|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|23
1641399750000|2022-01-05 16:22:30|701||700.8||701||700.8||32
1641399760000|2022-01-05 16:22:40|700.5|699.3|700|698.8|700.5|699.3|700|698.8|98
1641399770000|2022-01-05 16:22:50|700.3|699|700.5|699.3|700.5|699.3|700.3|698.8|13
1641399780000|2022-01-05 16:23:00|700.3|699|700.3|699|700.5|699.3|700.3|699|8
1641399790000|2022-01-05 16:23:10|700.5|699.3|700.5|699|700.5|699.3|700.5|699|56
1641399800000|2022-01-05 16:23:20|700.3||700.5||700.5||700.3||59
1641399810000|2022-01-05 16:23:30||699.3||699.3||699.3||699.3|50
1641399820000|2022-01-05 16:23:40|700.8||700.8||700.8||700.8||19
1641399830000|2022-01-05 16:23:50|700.5|699.5|700.8|699.3|700.8|699.5|700.5|699.3|11
1641399840000|2022-01-05 16:24:00||699.5||699.5||699.5||699.5|28
1641399850000|2022-01-05 16:24:10|701|699.8|700.8|699.5|701|699.8|700.8|699.5|33
1641399860000|2022-01-05 16:24:20|701|699.8|701|699.8|701|699.8|700.8|699.8|17
1641399870000|2022-01-05 16:24:30|700.8|699.5|701|699.5|701|699.5|700.8|699.5|35
1641399880000|2022-01-05 16:24:40|700.8|699.8|701|699.8|701|699.8|700.8|699.5|35
1641399890000|2022-01-05 16:24:50|701.3|700|701.3|700|701.3|700|701.3|700|24
1641399900000|2022-01-05 16:25:00|701.5|699.8|701.5|700.3|701.5|700.3|701.5|699.8|67
1641399910000|2022-01-05 16:25:10|701.3|700|701.3|700|701.5|700.3|701.3|700|26
1641399920000|2022-01-05 16:25:20|701.5|700.3|701.3|700|701.5|700.3|701.3|700|8
1641399930000|2022-01-05 16:25:30|||||||||9
1641399940000|2022-01-05 16:25:40|701|699.8|701.3|700|701.3|700|701|699.8|14
1641399950000|2022-01-05 16:25:50||699.8||699.8||700||699.8|5
1641399960000|2022-01-05 16:26:00||700||700||700||700|0
1641399970000|2022-01-05 16:26:10|||||||||1
1641399980000|2022-01-05 16:26:20|||||||||17
1641399990000|2022-01-05 16:26:30|||||||||5
1641400000000|2022-01-05 16:26:40|701|699.8|701|699.8|701|699.8|701|699.8|32
1641400010000|2022-01-05 16:26:50|701.3||701||701.3||701||23
1641400020000|2022-01-05 16:27:00|701.3|700|701|699.8|701.3|700|701|699.8|665
1641400030000|2022-01-05 16:27:10|701.3||701||701.3||701||174
1641400040000|2022-01-05 16:27:20|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|33
1641400050000|2022-01-05 16:27:30|701|699.8|700.8|699.5|701|699.8|700.8|699.5|17
1641400060000|2022-01-05 16:27:40|||||||||12
1641400070000|2022-01-05 16:27:50|701|699.8|701|699.8|701|699.8|701|699.8|2
1641400080000|2022-01-05 16:28:00||699.5||699.5||699.8||699.5|24
1641400090000|2022-01-05 16:28:10|700.8|699.8|700.8|699.5|700.8|699.8|700.8|699.5|223
1641400100000|2022-01-05 16:28:20|||||||||90
1641400110000|2022-01-05 16:28:30|701|699.8|700.3|699|701|699.8|700.3|699|190
1641400120000|2022-01-05 16:28:40|700.5|699.3|700.8|699.5|700.8|699.5|700.3|699|128
1641400130000|2022-01-05 16:28:50|700.5|699.3|700.8|699.5|700.8|699.5|700.5|699.3|134
1641400140000|2022-01-05 16:29:00|700.5|699.3|700.5|699.3|700.5|699.3|700.5|699.3|80
1641400150000|2022-01-05 16:29:10|700.8|699.5|700.5|699.3|700.8|699.5|700.5|699.3|74
1641400160000|2022-01-05 16:29:20|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|53
1641400170000|2022-01-05 16:29:30|701|699.8|701|699.8|701|699.8|701|699.5|155
1641400180000|2022-01-05 16:29:40|700.8|699.5|701.5|700|701.5|700|700.8|699.5|187
1641400190000|2022-01-05 16:29:50|701.3||701.3||701.5||701.3||294
1641400200000|2022-01-05 16:30:00|701.5|700.3|701.5|700.3|701.8|700.5|701.3|700.3|107
1641400210000|2022-01-05 16:30:10|||||||||3
1641400220000|2022-01-05 16:30:20|701.3|700|701|699.8|701.3|700|701|699.8|35
1641400230000|2022-01-05 16:30:30|701.3|700|701.3|699.8|701.3|700|701|699.8|4
1641400240000|2022-01-05 16:30:40|701.5|700|701.3|700|701.5|700.3|701.3|700|741
1641400250000|2022-01-05 16:30:50|701.5|700.3|701.3|700|701.5|700.3|701.3|700|15
1641400260000|2022-01-05 16:31:00|701.5|700.3|701.3|700|701.5|700.3|701.3|700|70
1641400270000|2022-01-05 16:31:10|701.5|700.3|701|699.8|701.5|700.3|701|699.8|45
1641400280000|2022-01-05 16:31:20|701.3|700|701.5|700|701.5|700.3|701|700|37
1641400290000|2022-01-05 16:31:30|701.3|700.3|701.3|700|701.3|700.3|701.3|700|13
1641400300000|2022-01-05 16:31:40|701|699.8|701.3|700|701.3|700|701|699.8|23
1641400310000|2022-01-05 16:31:50|||||||||9
1641400320000|2022-01-05 16:32:00|701|699.8|701.3|700|701.5|700|701|699.8|2
1641400330000|2022-01-05 16:32:10|701.5||701.3||701.5||701.3||1
1641400340000|2022-01-05 16:32:20|701|699.8|701.3|699.8|701.3|699.8|701|699.8|62
1641400350000|2022-01-05 16:32:30|701||701||701||701||390
1641400360000|2022-01-05 16:32:40|701.3|700|701.3|700|701.3|700|701.3|700|4
1641400370000|2022-01-05 16:32:50|||||||||4
1641400380000|2022-01-05 16:33:00|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|13
1641400390000|2022-01-05 16:33:10|||||||||4
1641400400000|2022-01-05 16:33:20|701.8||701.5||701.8||701.5||11
1641400410000|2022-01-05 16:33:30|701.8||701.5||701.8||701.5||23
1641400420000|2022-01-05 16:33:40|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|11
1641400430000|2022-01-05 16:33:50|702||701.8||702||701.8||0
1641400440000|2022-01-05 16:34:00|702||701.8||702||701.8||12
1641400450000|2022-01-05 16:34:10|||||||||3
1641400460000|2022-01-05 16:34:20|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|25
1641400470000|2022-01-05 16:34:30|701.3|700|701.3|700|701.3|700|701.3|700|18
1641400480000|2022-01-05 16:34:40|701|699.8|701|699.8|701.3|700|701|699.8|65
1641400490000|2022-01-05 16:34:50|701.3|700|701|699.8|701.3|700|701|699.8|13
1641400510000|2022-01-05 16:35:10|701.3|700|701|699.8|701.3|700|701|699.8|18
1641400520000|2022-01-05 16:35:20|||||||||49
1641400530000|2022-01-05 16:35:30|701.3||701||701.3||701||2
1641400540000|2022-01-05 16:35:40|701.3|700|701.3|700|701.3|700|701.3|700|25
1641400550000|2022-01-05 16:35:50|||||||||1
1641400560000|2022-01-05 16:36:00|701|699.8|701|699.8|701.3|699.8|701|699.8|9
1641400570000|2022-01-05 16:36:10|701.3|700|701|699.8|701.3|700|701|699.8|35
1641400580000|2022-01-05 16:36:20|701.3|700|701.3|700|701.3|700|701.3|699.8|1
1641400590000|2022-01-05 16:36:30|701|699.8|701|699.8|701|699.8|701|699.8|0
1641400600000|2022-01-05 16:36:40|701.3|700|701.3|700|701.3|700|701|699.8|4
1641400610000|2022-01-05 16:36:50|701.5|700.3|701.5|700.3|701.5|700.3|701.3|700.3|10
1641400620000|2022-01-05 16:37:00|701.8|700|701.3|700|701.8|700|701.3|700|15
1641400640000|2022-01-05 16:37:20||699.8||699.8||699.8||699.8|0
1641400650000|2022-01-05 16:37:30||700||700||700||700|11
1641400670000|2022-01-05 16:37:50|||||||||13
1641400680000|2022-01-05 16:38:00|701.5||701.5||701.5||701.3||27
1641400690000|2022-01-05 16:38:10|701.3|700.3|701.3|700|701.3|700.3|701.3|700|1
1641400700000|2022-01-05 16:38:20|701.5|700.3|701.5|700|701.5|700.3|701.3|700|19
1641400710000|2022-01-05 16:38:30|701.3|699.8|701|699.8|701.3|700|701|699.8|14
1641400720000|2022-01-05 16:38:40|701.3||701||701.3||701||25
1641400730000|2022-01-05 16:38:50|701.3|700|701.3|700|701.3|700|701.3|699.8|22
1641400740000|2022-01-05 16:39:00|701|699.8|701.3|699.8|701.3|700|701|699.8|18
1641400750000|2022-01-05 16:39:10|701.5|700|701.5|700.3|701.5|700.3|701.5|699.8|3
1641400760000|2022-01-05 16:39:20|701.8|700|701.5|700.3|701.8|700.3|701.5|700|0
1641400770000|2022-01-05 16:39:30|701.3|700|701.3|700|701.3|700|701.3|700|4
1641400800000|2022-01-05 16:40:00|||||||||4
1641400810000|2022-01-05 16:40:10|701|699.8|701|699.8|701.3|699.8|701|699.8|1
1641400820000|2022-01-05 16:40:20|||||||||1
1641400830000|2022-01-05 16:40:30|701.3|700|701|699.8|701.3|700|701|699.8|5
1641400840000|2022-01-05 16:40:40|701.3|700|701.3|700|701.3|700|701.3|700|2
1641400860000|2022-01-05 16:41:00|701.5||701.3||701.5||701.3||4
1641400880000|2022-01-05 16:41:20|||||||||16
1641400890000|2022-01-05 16:41:30|701|699.8|701.3|699.8|701.3|700|701|699.8|11
1641400900000|2022-01-05 16:41:40||700||700||700||700|0
1641400910000|2022-01-05 16:41:50||699.8||699.8||699.8||699.8|1
1641400920000|2022-01-05 16:42:00|701||701||701||701||0
1641400930000|2022-01-05 16:42:10|701.3|700|701|699.8|701.3|700|701|699.8|1
1641400940000|2022-01-05 16:42:20|700.8|699.5|700.8|699.5|701|699.8|700.8|699.5|20
1641400950000|2022-01-05 16:42:30|701|699.8|701|699.5|701|699.8|701|699.5|5
1641400960000|2022-01-05 16:42:40||699.8||699.8||699.8||699.5|0
1641400970000|2022-01-05 16:42:50|700.8|699.5|701|699.8|701|699.8|700.8|699.5|7
1641400980000|2022-01-05 16:43:00|700.8|699.5|701|699.8|701|699.8|700.8|699.5|0
1641401000000|2022-01-05 16:43:20|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|4
1641401020000|2022-01-05 16:43:40|700.5|699.3|700.5|699.3|700.5|699.3|700.5|699|36
1641401030000|2022-01-05 16:43:50|700.3|699|700.3|699|700.3|699|700.3|699|7
1641401040000|2022-01-05 16:44:00|700.5|699.3|700.5|699.3|700.5|699.3|700.3|699.3|0
1641401050000|2022-01-05 16:44:10|700.8|699.5|701|699.8|701|699.8|700.8|699.5|8
1641401060000|2022-01-05 16:44:20||699.5||699.5||699.5||699.5|3
1641401070000|2022-01-05 16:44:30|701.3|699.8|701|699.8|701.3|700|701|699.8|2
1641401080000|2022-01-05 16:44:40|701.3|700|701|699.8|701.3|700|701|699.8|5
1641401090000|2022-01-05 16:44:50|701.3|700|701|699.8|701.3|700|701|699.8|10
1641401100000|2022-01-05 16:45:00|701.3|700|701.3|700|701.3|700|701|699.8|9
1641401130000|2022-01-05 16:45:30|||||||||1
1641401140000|2022-01-05 16:45:40|||||||||1
1641401150000|2022-01-05 16:45:50||699.8||700||700||699.8|2
1641401160000|2022-01-05 16:46:00|701|699.8|701|699.8|701|699.8|701|699.8|5
1641401170000|2022-01-05 16:46:10|701.3|700|701.3|699.8|701.3|700|701|699.8|2
1641401180000|2022-01-05 16:46:20|701|700|701|699.8|701.3|700|701|699.8|2
1641401190000|2022-01-05 16:46:30|701.3||701||701.3||701||0
1641401200000|2022-01-05 16:46:40|701.3||701||701.3||701||1
1641401210000|2022-01-05 16:46:50|701.3|700|701.3|700|701.3|700|701.3|700|3
1641401220000|2022-01-05 16:47:00|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|3
1641401230000|2022-01-05 16:47:10|701.3|700|701.3|700|701.3|700|701.3|700|4
1641401240000|2022-01-05 16:47:20|701.5||701.3||701.5||701.3||0
1641401250000|2022-01-05 16:47:30|||||||||2
1641401260000|2022-01-05 16:47:40|701|699.8|701.3|699.8|701.3|699.8|701|699.8|3
1641401270000|2022-01-05 16:47:50|701||701||701||701||1
1641401280000|2022-01-05 16:48:00|||||||||1
1641401300000|2022-01-05 16:48:20|701.3|700|701.3|699.8|701.3|700|701.3|699.8|2
1641401310000|2022-01-05 16:48:30|701||701.3||701.3||701||1
1641401330000|2022-01-05 16:48:50||700||699.8||700||699.8|0
1641401340000|2022-01-05 16:49:00|701|700|701|699.8|701|700|701|699.8|4
1641401350000|2022-01-05 16:49:10|701.3|699.5|700.8|699.5|701.3|699.5|700.8|699.5|10
1641401360000|2022-01-05 16:49:20|701|699.8|701|699.8|701|699.8|701|699.8|17
1641401370000|2022-01-05 16:49:30||699.5||699.8||699.8||699.5|0
1641401380000|2022-01-05 16:49:40|||||||||5
1641401390000|2022-01-05 16:49:50|||||||||12
1641401400000|2022-01-05 16:50:00|701.3|700|701.5|700.3|701.5|700.3|701.3|700|14
1641401430000|2022-01-05 16:50:30|||||||||100
1641401450000|2022-01-05 16:50:50|701.3|700|701.5|700.3|701.5|700.3|701.3|700|17
1641401460000|2022-01-05 16:51:00||700||700||700.3||700|4
1641401470000|2022-01-05 16:51:10||700.3||700.3||700.3||700.3|0
1641401480000|2022-01-05 16:51:20|701.3|700|701.3|700|701.3|700|701|699.8|12
1641401490000|2022-01-05 16:51:30|701|699.8|701|699.8|701|699.8|701|699.8|10
1641401530000|2022-01-05 16:52:10|||||||||11
1641401570000|2022-01-05 16:52:50|||||||||1
1641401580000|2022-01-05 16:53:00|||||||||4
1641401610000|2022-01-05 16:53:30|||||||||2
1641401630000|2022-01-05 16:53:50|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|10
1641401640000|2022-01-05 16:54:00|701||700.8||701||700.8||1
1641401650000|2022-01-05 16:54:10|701|699.8|701|699.8|701|699.8|701|699.8|4
1641401660000|2022-01-05 16:54:20|700.8|699.5|700.8|699.5|701|699.5|700.8|699.5|0
1641401670000|2022-01-05 16:54:30|||||||||5
1641401700000|2022-01-05 16:55:00|701||700.8||701||700.8||2
1641401710000|2022-01-05 16:55:10|701|699.8|701|699.8|701|699.8|701|699.8|0
1641401740000|2022-01-05 16:55:40|||||||||2
1641401750000|2022-01-05 16:55:50|||||||||15
1641401800000|2022-01-05 16:56:40|||||||||12
1641401820000|2022-01-05 16:57:00|701.3|700|701.3|700|701.3|700|701.3|700|21
1641401830000|2022-01-05 16:57:10|||||||||1
1641401840000|2022-01-05 16:57:20|||||||||12
1641401850000|2022-01-05 16:57:30|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700|11
1641401860000|2022-01-05 16:57:40|701.3|700|701.3|700|701.5|700|701.3|700|0
1641401870000|2022-01-05 16:57:50|||||||||1
1641401880000|2022-01-05 16:58:00|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|1
1641401890000|2022-01-05 16:58:10|701.3|700|701.5|700|701.5|700|701.3|700|3
1641401900000|2022-01-05 16:58:20|701.3||701.3||701.3||701.3||0
1641401910000|2022-01-05 16:58:30|||||||||2
1641401920000|2022-01-05 16:58:40|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|2
1641401940000|2022-01-05 16:59:00|701.3|700|701.3|700|701.3|700|701.3|700|1
1641401960000|2022-01-05 16:59:20|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|1
1641401970000|2022-01-05 16:59:30|||||||||8
1641401980000|2022-01-05 16:59:40|||||||||645
1641401990000|2022-01-05 16:59:50|||||||||2
1641402000000|2022-01-05 17:00:00|||||||||2
1641402010000|2022-01-05 17:00:10|701.8||701.5||701.8||701.5||20
1641402020000|2022-01-05 17:00:20|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|0
1641402030000|2022-01-05 17:00:30|||||||||16
1641402040000|2022-01-05 17:00:40|702|700.8|702|700.8|702|700.8|702|700.8|4
1641402060000|2022-01-05 17:01:00|701.8|700.5|702|700.5|702|700.5|701.8|700.5|7
1641402070000|2022-01-05 17:01:10||700.8||700.8||700.8||700.8|0
1641402080000|2022-01-05 17:01:20|702.3|701|702.3|701|702.3|701|702.3|701|8
1641402090000|2022-01-05 17:01:30|702.5|701.3|702.3|701|702.5|701.3|702.3|701|10
1641402110000|2022-01-05 17:01:50|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|22
1641402120000|2022-01-05 17:02:00|702.3|701|702.3|701|702.5|701|702.3|701|10
1641402140000|2022-01-05 17:02:20|702.5||702.3||702.5||702.3||65
1641402160000|2022-01-05 17:02:40|702.5||702.5||702.5||702.5||18
1641402170000|2022-01-05 17:02:50|702.3|701.3|702.5|701.3|702.5|701.3|702.3|701|37
1641402180000|2022-01-05 17:03:00|702.3|701|702.5|701.3|702.5|701.3|702.3|701|74
1641402220000|2022-01-05 17:03:40|||||||||4
1641402230000|2022-01-05 17:03:50|702.3|701|702.5|701.3|702.5|701.3|702.3|701|26
1641402240000|2022-01-05 17:04:00|||||||||2
1641402250000|2022-01-05 17:04:10|702.3|701|702.5|701.3|702.5|701.3|702.3|701|10
1641402270000|2022-01-05 17:04:30|||||||||23
1641402280000|2022-01-05 17:04:40|702.8|701.5|702.5|701.3|702.8|701.5|702.5|701.3|12
1641402290000|2022-01-05 17:04:50|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.3|9
1641402300000|2022-01-05 17:05:00|||||||||2
1641402310000|2022-01-05 17:05:10|703|701.8|702.8|701.5|703|701.8|702.8|701.5|6
1641402320000|2022-01-05 17:05:20|702.5|701.3|702.8|701.5|702.8|701.5|702.5|701.3|8
1641402330000|2022-01-05 17:05:30|702.5|701.3|702.5|701.3|702.8|701.3|702.5|701.3|2
1641402340000|2022-01-05 17:05:40|702.8||702.5||702.8||702.5||54
1641402350000|2022-01-05 17:05:50|702.3|701|702.5|701|702.5|701.3|702.3|701|13
1641402360000|2022-01-05 17:06:00|702.3|701.3|702.3|701|702.5|701.3|702.3|701|0
1641402370000|2022-01-05 17:06:10|702.5||702.5||702.5||702.5||0
1641402380000|2022-01-05 17:06:20|702.3|701.3|702.3|701|702.3|701.3|702.3|701|9
1641402410000|2022-01-05 17:06:50|702.5||702.5||702.5||702.5||5
1641402420000|2022-01-05 17:07:00|702.3|701.3|702.3|701|702.3|701.3|702.3|701|2
1641402430000|2022-01-05 17:07:10||700.8||700.8||700.8||700.8|7
1641402440000|2022-01-05 17:07:20||701||701||701||701|0
1641402460000|2022-01-05 17:07:40|702|700.8|702|700.8|702.3|701|702|700.8|0
1641402470000|2022-01-05 17:07:50|702.3|701|702.3|701|702.3|701|702.3|701|6
1641402480000|2022-01-05 17:08:00|702|700.8|702.3|700.8|702.3|700.8|702|700.8|1
1641402490000|2022-01-05 17:08:10|702|701|702.3|701|702.3|701|702|701|7
1641402510000|2022-01-05 17:08:30|702.5|700.8|702.3|700.8|702.5|700.8|702|700.8|8
1641402520000|2022-01-05 17:08:40|702|701|702|700.8|702|701|702|700.8|9
1641402530000|2022-01-05 17:08:50|702.3|701|702.3|701|702.3|701|702.3|701|9
1641402540000|2022-01-05 17:09:00|702|700.8|702|700.8|702.3|700.8|702|700.8|0
1641402550000|2022-01-05 17:09:10|702.3||702||702.3||702||11
1641402560000|2022-01-05 17:09:20|702.3||702.3||702.3||702.3||0
1641402570000|2022-01-05 17:09:30|702||702||702||702||0
1641402580000|2022-01-05 17:09:40|||||||||8
1641402600000|2022-01-05 17:10:00|702.3||702.3||702.3||702.3||1
1641402610000|2022-01-05 17:10:10|702.5|701|702.5|701.3|702.5|701.3|702.3|701|10
1641402620000|2022-01-05 17:10:20|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|0
1641402630000|2022-01-05 17:10:30||701.3||701.3||701.3||701.3|2
1641402640000|2022-01-05 17:10:40|702.5|701.5|702.8|701.5|702.8|701.5|702.5|701.3|1
1641402650000|2022-01-05 17:10:50|702.5|701.3|702.5|701.3|702.8|701.5|702.5|701.3|0
1641402660000|2022-01-05 17:11:00|702.8||702.5||702.8||702.5||0
1641402670000|2022-01-05 17:11:10|702.3|701|702.3|700.8|702.5|701|702.3|700.8|16
1641402680000|2022-01-05 17:11:20|702|701|702|700.8|702|701|702|700.8|6
1641402690000|2022-01-05 17:11:30|702.3||702||702.3||702||5
1641402710000|2022-01-05 17:11:50|||||||||4
1641402720000|2022-01-05 17:12:00|702.3|701|702.3|701|702.5|701|702.3|701|11
1641402730000|2022-01-05 17:12:10|702.5||702.3||702.5||702.3||0
1641402740000|2022-01-05 17:12:20|||||||||1
1641402760000|2022-01-05 17:12:40|702.5||702.5||702.5||702.3||0
1641402780000|2022-01-05 17:13:00|702.3||702.5||702.5||702.3||0
1641402800000|2022-01-05 17:13:20|702.3||702.5||702.5||702.3||0
1641402810000|2022-01-05 17:13:30|702.3|701.3|702.5|701.3|702.5|701.3|702.3|701|5
1641402830000|2022-01-05 17:13:50|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|3
1641402840000|2022-01-05 17:14:00|702.5|701.3|702.8|701.3|702.8|701.5|702.5|701.3|14
1641402850000|2022-01-05 17:14:10||701.5||701.3||701.5||701.3|3
1641402860000|2022-01-05 17:14:20||701.5||701.5||701.5||701.5|2
1641402900000|2022-01-05 17:15:00|||||||||3
1641402920000|2022-01-05 17:15:20|702.5|701.3|702.8|701.5|702.8|701.5|702.5|701.3|7
1641402930000|2022-01-05 17:15:30|703||703||703||703||0
1641402940000|2022-01-05 17:15:40||701.8||701.5||701.8||701.5|1
1641402950000|2022-01-05 17:15:50|702.8|701.8|702.8|701.5|702.8|701.8|702.8|701.5|2
1641402960000|2022-01-05 17:16:00|||||||||1
1641402990000|2022-01-05 17:16:30|702.5|701.3|702.8|701.5|702.8|701.5|702.5|701.3|8
1641403000000|2022-01-05 17:16:40||701.3||701.5||701.5||701.3|1
1641403010000|2022-01-05 17:16:50||701.3||701.3||701.3||701.3|1
1641403020000|2022-01-05 17:17:00||701.5||701.5||701.5||701.3|0
1641403050000|2022-01-05 17:17:30|||||||||1
1641403060000|2022-01-05 17:17:40|702.5|701.3|702.8|701.3|702.8|701.5|702.5|701.3|1
1641403070000|2022-01-05 17:17:50|702.5|701.5|702.8|701.3|702.8|701.5|702.5|701.3|2
1641403080000|2022-01-05 17:18:00||701.5||701.3||701.5||701.3|0
1641403090000|2022-01-05 17:18:10|702.5|701.5|702.5|701.3|702.5|701.5|702.5|701.3|3
1641403100000|2022-01-05 17:18:20|702.8||702.8||702.8||702.8||0
1641403110000|2022-01-05 17:18:30||701.5||701.5||701.5||701.5|0
1641403120000|2022-01-05 17:18:40|703|701.8|702.8|701.5|703|701.8|702.8|701.5|10
1641403160000|2022-01-05 17:19:20|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|0
1641403170000|2022-01-05 17:19:30|702.8|701.5|702.5|701.3|702.8|701.5|702.5|701.3|4
1641403180000|2022-01-05 17:19:40|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.3|0
1641403190000|2022-01-05 17:19:50|||||||||1
1641403200000|2022-01-05 17:20:00|||||||||7
1641403240000|2022-01-05 17:20:40|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|5
1641403250000|2022-01-05 17:20:50|702.3|701|702.5|701.3|702.5|701.3|702.3|701|16
1641403260000|2022-01-05 17:21:00|702.3|701|702.3|701|702.5|701|702.3|701|3
1641403270000|2022-01-05 17:21:10|||||||||3
1641403290000|2022-01-05 17:21:30|||||||||1
1641403310000|2022-01-05 17:21:50|702.5|701.3|702.3|701|702.5|701.3|702.3|701|4
1641403320000|2022-01-05 17:22:00|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|2
1641403330000|2022-01-05 17:22:10||701||701.3||701.3||701|0
1641403350000|2022-01-05 17:22:30|||||||||128
1641403370000|2022-01-05 17:22:50|702.3|701|702.3|701|702.3|701|702.3|701|0
1641403380000|2022-01-05 17:23:00|702.5|701.3|702.5|701.3|702.5|701.3|702.3|701.3|9
1641403390000|2022-01-05 17:23:10|702.3|701|702.3|701|702.3|701.3|702.3|701|1
1641403400000|2022-01-05 17:23:20|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|5
1641403450000|2022-01-05 17:24:10||701||701||701.3||701|12
1641403460000|2022-01-05 17:24:20|702.3||702.5||702.5||702.3||2
1641403470000|2022-01-05 17:24:30|702.3||702.3||702.3||702.3||2
1641403490000|2022-01-05 17:24:50|||||||||2
1641403500000|2022-01-05 17:25:00|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|14
1641403510000|2022-01-05 17:25:10|702.3|701|702.5|701|702.5|701|702.3|701|31
1641403520000|2022-01-05 17:25:20|702.3||702.3||702.3||702.3||0
1641403530000|2022-01-05 17:25:30|702.5||702.3||702.5||702.3||0
1641403540000|2022-01-05 17:25:40|702.5||702.3||702.5||702.3||0
1641403560000|2022-01-05 17:26:00|702.5|701.3|702.3|701|702.5|701.3|702.3|701|3
1641403570000|2022-01-05 17:26:10|||||||||15
1641403580000|2022-01-05 17:26:20|702.5|701.3|702.3|701|702.5|701.3|702.3|701|2
1641403590000|2022-01-05 17:26:30|||||||||10
1641403600000|2022-01-05 17:26:40|702.5||702.3||702.5||702.3||0
1641403610000|2022-01-05 17:26:50|702.5||702.5||702.5||702.3||1
1641403620000|2022-01-05 17:27:00|702.3||702.3||702.5||702.3||2
1641403630000|2022-01-05 17:27:10|702.5|701.3|702.5|701.3|702.5|701.3|702.3|701.3|0
1641403640000|2022-01-05 17:27:20||701||701||701||701|0
1641403660000|2022-01-05 17:27:40|||||||||1
1641403670000|2022-01-05 17:27:50|702.3|701.3|702.3|701|702.3|701.3|702.3|701|12
1641403680000|2022-01-05 17:28:00|||||||||8
1641403690000|2022-01-05 17:28:10|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|5
1641403700000|2022-01-05 17:28:20|702.3|701|702.5|701|702.5|701|702.3|701|7
1641403710000|2022-01-05 17:28:30|702.3|701.3|702.5|701|702.5|701.3|702.3|701|3
1641403720000|2022-01-05 17:28:40||701.3||701.3||701.3||701.3|0
1641403740000|2022-01-05 17:29:00||701||701.3||701.3||701|4
1641403750000|2022-01-05 17:29:10|702.3|701|702.3|701|702.3|701|702.3|701|5
1641403770000|2022-01-05 17:29:30|702.5|701.3|702.5|701.3|702.5|701.3|702.3|701|152
1641403780000|2022-01-05 17:29:40||701||701||701||701|3
1641403800000|2022-01-05 17:30:00||701.3||701.3||701.3||701.3|0
1641403810000|2022-01-05 17:30:10|702.3|701|702.3|701|702.3|701.3|702.3|701|1
1641403820000|2022-01-05 17:30:20|702.5||702.3||702.5||702.3||6
1641403830000|2022-01-05 17:30:30|702.5|701.3|702.5|701|702.5|701.3|702.3|701|8
1641403840000|2022-01-05 17:30:40||701.3||701.3||701.3||701.3|0
1641403880000|2022-01-05 17:31:20|702.3|701|702.5|701.3|702.5|701.3|702.3|701|7
1641403890000|2022-01-05 17:31:30|||||||||2
1641403920000|2022-01-05 17:32:00|||||||||3
1641403940000|2022-01-05 17:32:20|||||||||1
1641403950000|2022-01-05 17:32:30||701||701||701||701|9
1641403960000|2022-01-05 17:32:40||701.3||701.3||701.3||701|1
1641403970000|2022-01-05 17:32:50||701||701||701.3||701|2
1641403980000|2022-01-05 17:33:00|702.3||702.3||702.3||702.3||4
1641403990000|2022-01-05 17:33:10|||||||||3
1641404000000|2022-01-05 17:33:20|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|11
1641404010000|2022-01-05 17:33:30||701||701.3||701.3||701|0
1641404020000|2022-01-05 17:33:40|702.3|701|702.3|701|702.5|701|702.3|701|2
1641404030000|2022-01-05 17:33:50|702.5|701.3|702.5|701.3|702.5|701.3|702.3|701.3|3
1641404040000|2022-01-05 17:34:00|702.3|701|702.3|701|702.3|701|702.3|701|4
1641404050000|2022-01-05 17:34:10|702.5|701.3|702.3|701|702.5|701.3|702.3|701|0
1641404060000|2022-01-05 17:34:20|702.5|701.3|702.5|701|702.5|701.3|702.3|701|7
1641404070000|2022-01-05 17:34:30|702.3||702.5||702.5||702.3||0
1641404080000|2022-01-05 17:34:40||701.3||701.3||701.3||701.3|0
1641404090000|2022-01-05 17:34:50|702.3|701|702.3|701|702.3|701|702.3|701|0
1641404100000|2022-01-05 17:35:00|702.5|701.3|702.3|701|702.5|701.3|702.3|701|1
1641404110000|2022-01-05 17:35:10||700.8||700.8||700.8||700.8|15
1641404120000|2022-01-05 17:35:20|702|700.5|702|700.8|702|700.8|702|700.5|5
1641404140000|2022-01-05 17:35:40|701.8|700.5|702|700.8|702|700.8|701.8|700.5|3
1641404170000|2022-01-05 17:36:10|||||||||1
1641404190000|2022-01-05 17:36:30|||||||||1
1641404220000|2022-01-05 17:37:00||700.5||700.8||700.8||700.5|4
1641404230000|2022-01-05 17:37:10|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|4
1641404240000|2022-01-05 17:37:20|702||702||702||702||3
1641404250000|2022-01-05 17:37:30||700.8||700.8||700.8||700.8|0
1641404260000|2022-01-05 17:37:40|702.3|701|702.3|701|702.3|701|702.3|701|10
1641404290000|2022-01-05 17:38:10||700.8||700.8||700.8||700.8|7
1641404300000|2022-01-05 17:38:20|702||702.3||702.3||702||0
1641404310000|2022-01-05 17:38:30|702|701|702.3|701|702.3|701|702|700.8|0
1641404340000|2022-01-05 17:39:00|702.5|701.3|702.5|701|702.5|701.3|702.5|701|1
1641404350000|2022-01-05 17:39:10|702.3|701.3|702.3|701|702.5|701.3|702.3|701|21
1641404400000|2022-01-05 17:40:00|702.5||702.5||702.5||702.5||0
1641404410000|2022-01-05 17:40:10||701.3||701.3||701.3||701|0
1641404420000|2022-01-05 17:40:20||701||701.3||701.3||701|6
1641404430000|2022-01-05 17:40:30|702.3|701|702.5|701|702.5|701|702.3|701|1
1641404440000|2022-01-05 17:40:40|702.3||702.3||702.3||702.3||0
1641404450000|2022-01-05 17:40:50|702.5||702.5||702.5||702.5||0
1641404460000|2022-01-05 17:41:00|702.3||702.3||702.5||702.3||2
1641404490000|2022-01-05 17:41:30|702.5|701.3|702.5|701|702.5|701.3|702.5|701|5
1641404500000|2022-01-05 17:41:40||701.3||701.3||701.3||701|0
1641404520000|2022-01-05 17:42:00|||||||||512
1641404530000|2022-01-05 17:42:10|||||||||54
1641404540000|2022-01-05 17:42:20|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|21
1641404570000|2022-01-05 17:42:50|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|8
1641404590000|2022-01-05 17:43:10|702.8|701.5|702.8|701.3|702.8|701.5|702.8|701.3|1
1641404600000|2022-01-05 17:43:20|702.5|701.5|702.5|701.3|702.5|701.5|702.5|701.3|1
1641404610000|2022-01-05 17:43:30|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|15
1641404620000|2022-01-05 17:43:40|703|701.8|702.8|701.5|703|701.8|702.8|701.5|46
1641404630000|2022-01-05 17:43:50|||||||||39
1641404650000|2022-01-05 17:44:10|||||||||9
1641404670000|2022-01-05 17:44:30||701.3||701.5||701.5||701.3|0
1641404700000|2022-01-05 17:45:00|||||||||17
1641404710000|2022-01-05 17:45:10|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|15
1641404760000|2022-01-05 17:46:00||701||701||701||701|11
1641404770000|2022-01-05 17:46:10|702.3||702.3||702.3||702.3||0
1641404800000|2022-01-05 17:46:40|702|700.8|702|700.8|702|700.8|702|700.8|33
1641404810000|2022-01-05 17:46:50|||||||||8
1641404820000|2022-01-05 17:47:00|702.3|701|702.3|700.8|702.3|701|702.3|700.8|15
1641404840000|2022-01-05 17:47:20|702||702||702||702||0
1641404850000|2022-01-05 17:47:30|||||||||1
1641404880000|2022-01-05 17:48:00|702.3|701|702.3|700.8|702.3|701|702.3|700.8|15
1641404890000|2022-01-05 17:48:10|702||702.3||702.3||702||0
1641404900000|2022-01-05 17:48:20|702||702.3||702.3||702||0
1641404910000|2022-01-05 17:48:30|702||702||702.3||702||0
1641404920000|2022-01-05 17:48:40|702.3||702||702.3||702||0
1641404940000|2022-01-05 17:49:00|702.3||702.3||702.3||702.3||0
1641404950000|2022-01-05 17:49:10|702||702||702||702||0
1641404960000|2022-01-05 17:49:20|702.3||702.3||702.3||702.3||0
1641404970000|2022-01-05 17:49:30|702||702.3||702.3||702||4
1641404980000|2022-01-05 17:49:40||701||701||701||701|0
1641404990000|2022-01-05 17:49:50|702.5|701.3|702.5|701|702.5|701.3|702.5|701|22
1641405000000|2022-01-05 17:50:00|702.3|701.3|702.3|701|702.5|701.3|702.3|701|8
1641405010000|2022-01-05 17:50:10|702.5||702.3||702.5||702.3||8
1641405020000|2022-01-05 17:50:20|||||||||1
1641405050000|2022-01-05 17:50:50|||||||||10
1641405080000|2022-01-05 17:51:20|702.5|701.3|702.3|701|702.5|701.3|702.3|701|10
1641405090000|2022-01-05 17:51:30|702.5||702.5||702.5||702.3||0
1641405100000|2022-01-05 17:51:40||701.3||701.3||701.3||701|32
1641405110000|2022-01-05 17:51:50|702.8|701.5|702.8|701.5|702.8|701.5|702.5|701.3|21
1641405120000|2022-01-05 17:52:00||701.3||701.5||701.5||701.3|5
1641405130000|2022-01-05 17:52:10|703|701.8|703|701.8|703|701.8|703|701.8|25
1641405140000|2022-01-05 17:52:20|703.3||703||703.3||703||34
1641405150000|2022-01-05 17:52:30|703.3|701.5|703|701.8|703.3|701.8|703|701.5|39
1641405160000|2022-01-05 17:52:40||701.5||701.8||701.8||701.5|18
1641405170000|2022-01-05 17:52:50|703.3|702|703.3|702|703.3|702|703|702|7
1641405180000|2022-01-05 17:53:00||701.8||702||702||701.8|78
1641405190000|2022-01-05 17:53:10|703.5|702.3|703.3|702|703.5|702.3|703.3|702|195
1641405200000|2022-01-05 17:53:20||701.8||702||702||701.8|4
1641405210000|2022-01-05 17:53:30|703|701.8|703|701.8|703.3|701.8|703|701.8|25
1641405220000|2022-01-05 17:53:40|703.3|702|703.3|702|703.3|702|703.3|702|8
1641405230000|2022-01-05 17:53:50|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|15
1641405240000|2022-01-05 17:54:00||702||702||702||702|1
1641405250000|2022-01-05 17:54:10||702.3||702.3||702.3||702.3|0
1641405270000|2022-01-05 17:54:30|||||||||4
1641405290000|2022-01-05 17:54:50|||||||||1
1641405300000|2022-01-05 17:55:00|703.3|702|703.3|702|703.3|702|703.3|702|4
1641405310000|2022-01-05 17:55:10|703.5|702.3|703.8|702.5|703.8|702.5|703.5|702.3|92
1641405320000|2022-01-05 17:55:20|704|702.8|704|702.8|704|702.8|704|702.8|12
1641405330000|2022-01-05 17:55:30||702.5||702.8||702.8||702.5|6
1641405340000|2022-01-05 17:55:40||702.5||702.5||702.5||702.5|3
1641405350000|2022-01-05 17:55:50|703.8||703.8||703.8||703.8||6
1641405380000|2022-01-05 17:56:20|||||||||13
1641405410000|2022-01-05 17:56:50|704|702.8|703.8|702.5|704|702.8|703.8|702.5|17
1641405430000|2022-01-05 17:57:10|704|702.8|703.8|702.5|704|702.8|703.8|702.5|2
1641405470000|2022-01-05 17:57:50|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|1
1641405480000|2022-01-05 17:58:00|703.3|702|703.5|702|703.5|702.3|703.3|702|0
1641405490000|2022-01-05 17:58:10||702.3||702.3||702.3||702|0
1641405500000|2022-01-05 17:58:20||702||702||702.3||702|0
1641405510000|2022-01-05 17:58:30|703.3|702.3|703.3|702|703.3|702.3|703.3|702|51
1641405520000|2022-01-05 17:58:40|||||||||13
1641405530000|2022-01-05 17:58:50|703|701.8|703|701.8|703.3|701.8|703|701.8|14
1641405540000|2022-01-05 17:59:00|703.3||703||703.3||703||20
1641405550000|2022-01-05 17:59:10|703.3|702|703.3|702|703.3|702|703.3|702|17
1641405570000|2022-01-05 17:59:30|703.5|702.3|703.5|702|703.5|702.3|703.3|702|17
1641405580000|2022-01-05 17:59:40||702.3||702.3||702.3||702.3|2
1641405590000|2022-01-05 17:59:50|||||||||1
1641405600000|2022-01-05 18:00:00|703.8|702.5|703.8|702.5|703.8|702.5|703.8|702.5|22
1641405610000|2022-01-05 18:00:10|703.5|702.3|703.5|702.3|703.8|702.3|703.5|702.3|3
1641405620000|2022-01-05 18:00:20|703.8|702.5|703.8|702.5|703.8|702.5|703.8|702.5|0
1641405630000|2022-01-05 18:00:30||702.3||702.3||702.5||702.3|16
1641405640000|2022-01-05 18:00:40|703.5|702.5|703.5|702.3|703.5|702.5|703.5|702.3|4
1641405650000|2022-01-05 18:00:50|703.8|702.5|703.8|702.3|703.8|702.5|703.8|702.3|3
1641405660000|2022-01-05 18:01:00||702.5||702.5||702.5||702.3|1
1641405670000|2022-01-05 18:01:10|703.5|702.3|703.5|702.3|703.8|702.3|703.5|702.3|2
1641405680000|2022-01-05 18:01:20|703.8||703.8||703.8||703.8||0
1641405700000|2022-01-05 18:01:40|703.5||703.8||703.8||703.5||1
1641405710000|2022-01-05 18:01:50|703.5|702.5|703.8|702.3|703.8|702.5|703.5|702.3|2
1641405720000|2022-01-05 18:02:00|703.5|702.5|703.8|702.3|703.8|702.5|703.5|702.3|2
1641405730000|2022-01-05 18:02:10|703.5|702.5|703.5|702.3|703.5|702.5|703.5|702.3|0
1641405750000|2022-01-05 18:02:30|703.8||703.5||703.8||703.5||8
1641405760000|2022-01-05 18:02:40|703.8||703.8||703.8||703.8||1
1641405770000|2022-01-05 18:02:50|703.5||703.5||703.5||703.5||7
1641405790000|2022-01-05 18:03:10|703.3|702|703.5|702|703.5|702|703.3|702|294
1641405800000|2022-01-05 18:03:20||702.3||702||702.3||702|1
1641405810000|2022-01-05 18:03:30||702.3||702.3||702.3||702.3|0
1641405830000|2022-01-05 18:03:50||702||702.3||702.3||702|0
1641405840000|2022-01-05 18:04:00||702||702.3||702.3||702|2
1641405850000|2022-01-05 18:04:10|703.8|702.5|703.8|702.5|703.8|702.5|703.8|702.5|6
1641405860000|2022-01-05 18:04:20|704||703.8||704||703.8||17
1641405870000|2022-01-05 18:04:30|||||||||22
1641405880000|2022-01-05 18:04:40|704||703.8||704||703.8||0
1641405890000|2022-01-05 18:04:50|704||703.8||704||703.8||2
1641405900000|2022-01-05 18:05:00|704||704||704||703.8||4
1641405910000|2022-01-05 18:05:10||702.8||702.8||702.8||702.8|10
1641405920000|2022-01-05 18:05:20|703.8|702.5|703.8|702.5|703.8|702.5|703.8|702.5|4
1641405940000|2022-01-05 18:05:40|704||704||704||704||12
1641405950000|2022-01-05 18:05:50|703.8||704||704||703.8||0
1641405960000|2022-01-05 18:06:00|703.8||703.8||703.8||703.8||0
1641406010000|2022-01-05 18:06:50|704|702.8|704|702.8|704|702.8|704|702.8|3
1641406030000|2022-01-05 18:07:10|704.3|703|704.3|703|704.3|703|704.3|703|45
1641406040000|2022-01-05 18:07:20|704|702.8|704.3|702.8|704.3|703|704|702.8|13
1641406050000|2022-01-05 18:07:30|704||704.3||704.3||704||0
1641406060000|2022-01-05 18:07:40|704||704.3||704.3||704||0
1641406080000|2022-01-05 18:08:00|704||704.3||704.3||704||1
1641406090000|2022-01-05 18:08:10|704||704||704||704||0
1641406100000|2022-01-05 18:08:20|704.3||704||704.3||704||0
1641406110000|2022-01-05 18:08:30|704.3||704||704.3||704||0
1641406130000|2022-01-05 18:08:50|703.8|702.5|703.8|702.5|704|702.5|703.8|702.5|7
1641406140000|2022-01-05 18:09:00|704||703.8||704||703.8||0
1641406230000|2022-01-05 18:10:30|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|8
1641406260000|2022-01-05 18:11:00|703.3|702|703.5|702|703.5|702|703.3|702|12
1641406270000|2022-01-05 18:11:10|703.3||703.3||703.3||703.3||2
1641406280000|2022-01-05 18:11:20|703.5||703.3||703.5||703.3||6
1641406290000|2022-01-05 18:11:30|703|701.8|703.3|701.8|703.3|701.8|703|701.8|27
1641406300000|2022-01-05 18:11:40|703||703||703||703||0
1641406310000|2022-01-05 18:11:50|703.3|702|703.3|702|703.3|702|703.3|702|1
1641406320000|2022-01-05 18:12:00|703.5||703.5||703.5||703.3||5
1641406330000|2022-01-05 18:12:10|703.3||703.3||703.3||703.3||0
1641406350000|2022-01-05 18:12:30|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|64
1641406360000|2022-01-05 18:12:40|||||||||2
1641406370000|2022-01-05 18:12:50|703.8||703.8||703.8||703.5||2
1641406380000|2022-01-05 18:13:00|703.5|702.5|703.5|702.3|703.8|702.5|703.5|702.3|1
1641406400000|2022-01-05 18:13:20|703.8||703.5||703.8||703.5||0
1641406410000|2022-01-05 18:13:30|703.3|702|703.5|702|703.5|702|703.3|702|6
1641406420000|2022-01-05 18:13:40|703.3||703.5||703.5||703.3||0
1641406430000|2022-01-05 18:13:50||702.3||702.3||702.3||702.3|0
1641406440000|2022-01-05 18:14:00||702||702||702.3||702|1
1641406450000|2022-01-05 18:14:10|703.3||703.3||703.3||703.3||0
1641406470000|2022-01-05 18:14:30|||||||||1
1641406490000|2022-01-05 18:14:50|||||||||4
1641406500000|2022-01-05 18:15:00|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702|7
1641406510000|2022-01-05 18:15:10||702||702||702.3||702|2
1641406520000|2022-01-05 18:15:20|703.3||703.3||703.3||703.3||0
1641406530000|2022-01-05 18:15:30|703.5||703.3||703.5||703.3||0
1641406540000|2022-01-05 18:15:40|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|1
1641406550000|2022-01-05 18:15:50||702||702.3||702.3||702|1
1641406560000|2022-01-05 18:16:00||702||702||702.3||702|1
1641406580000|2022-01-05 18:16:20||702.3||702.3||702.3||702|0
1641406630000|2022-01-05 18:17:10|703.8||703.5||703.8||703.5||8
1641406650000|2022-01-05 18:17:30|703.3|702|703.3|702|703.3|702|703.3|702|10
1641406680000|2022-01-05 18:18:00|703|701.8|703.3|701.8|703.3|701.8|703|701.8|16
1641406690000|2022-01-05 18:18:10||702||702||702||702|0
1641406700000|2022-01-05 18:18:20|703.5||703.3||703.5||703.3||5
1641406710000|2022-01-05 18:18:30||701.8||702||702||701.8|1
1641406730000|2022-01-05 18:18:50|703|701.8|703.3|701.8|703.3|702|703|701.8|0
1641406740000|2022-01-05 18:19:00|703||703||703.3||703||0
1641406750000|2022-01-05 18:19:10|||||||||8
1641406780000|2022-01-05 18:19:40|703.3||703.3||703.3||703.3||13
1641406790000|2022-01-05 18:19:50|703||703.3||703.3||703||4
1641406800000|2022-01-05 18:20:00|703||703||703||703||0
1641406810000|2022-01-05 18:20:10|703.3||703.3||703.3||703.3||0
1641406820000|2022-01-05 18:20:20|703||703||703||703||0
1641406830000|2022-01-05 18:20:30||701.5||701.5||701.5||701.5|67
1641406840000|2022-01-05 18:20:40|702.8||703||703||702.8||0
1641406860000|2022-01-05 18:21:00|702.8||702.8||703||702.8||26
1641406870000|2022-01-05 18:21:10|703|701.8|703|701.8|703|701.8|703|701.8|0
1641406880000|2022-01-05 18:21:20|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|3
1641406900000|2022-01-05 18:21:40|||||||||9
1641406910000|2022-01-05 18:21:50|703|701.8|703|701.8|703|701.8|703|701.5|32
1641406920000|2022-01-05 18:22:00||701.5||701.8||701.8||701.5|0
1641406930000|2022-01-05 18:22:10||701.5||701.5||701.5||701.5|0
1641406940000|2022-01-05 18:22:20|702.8|701.8|702.8|701.5|702.8|701.8|702.8|701.5|4
1641406970000|2022-01-05 18:22:50|702.5|701.3|702.8|701.5|702.8|701.5|702.5|701.3|24
1641406980000|2022-01-05 18:23:00||701.3||701.3||701.3||701.3|0
1641406990000|2022-01-05 18:23:10|702.5||702.5||702.5||702.5||0
1641407000000|2022-01-05 18:23:20|702.3|701|702.5|701|702.5|701.3|702.3|701|16
1641407020000|2022-01-05 18:23:40||701.3||701.3||701.3||701.3|0
1641407030000|2022-01-05 18:23:50||701||701||701||701|1
1641407040000|2022-01-05 18:24:00||701.3||701.3||701.3||701.3|4
1641407050000|2022-01-05 18:24:10|702.8|701.5|702.8|701.3|702.8|701.5|702.8|701.3|4
1641407080000|2022-01-05 18:24:40|702.5||702.5||702.8||702.5||3
1641407090000|2022-01-05 18:24:50|702.8||702.8||702.8||702.5||0
1641407100000|2022-01-05 18:25:00||701.5||701.5||701.5||701.5|0
1641407110000|2022-01-05 18:25:10|703|701.8|703|701.8|703|701.8|703|701.8|4
1641407120000|2022-01-05 18:25:20||701.5||701.5||701.5||701.5|9
1641407130000|2022-01-05 18:25:30||701.8||701.5||701.8||701.5|0
1641407140000|2022-01-05 18:25:40|702.8|701.8|702.8|701.5|703|701.8|702.8|701.5|10
1641407150000|2022-01-05 18:25:50|703||703||703||703||0
1641407170000|2022-01-05 18:26:10|702.8||703||703||702.8||0
1641407180000|2022-01-05 18:26:20||701.8||701.8||701.8||701.8|0
1641407190000|2022-01-05 18:26:30|||||||||1
1641407210000|2022-01-05 18:26:50|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|0
1641407220000|2022-01-05 18:27:00|703||703||703||703||1
1641407230000|2022-01-05 18:27:10|702.8|701.8|702.8|701.5|702.8|701.8|702.8|701.5|1
1641407270000|2022-01-05 18:27:50|703|701.8|703|701.8|703|701.8|703|701.8|2
1641407290000|2022-01-05 18:28:10|||||||||4
1641407300000|2022-01-05 18:28:20|703.3||703||703.3||703||2
1641407340000|2022-01-05 18:29:00|703.3|702|703.3|702|703.3|702|703.3|702|2
1641407350000|2022-01-05 18:29:10||701.8||701.8||701.8||701.8|3
1641407360000|2022-01-05 18:29:20||702||702||702||702|0
1641407400000|2022-01-05 18:30:00|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|3
1641407410000|2022-01-05 18:30:10|||||||||1
1641407420000|2022-01-05 18:30:20|||||||||4
1641407430000|2022-01-05 18:30:30|||||||||2
1641407450000|2022-01-05 18:30:50|||||||||2
1641407460000|2022-01-05 18:31:00|||||||||18
1641407480000|2022-01-05 18:31:20||702||702||702||702|3
1641407490000|2022-01-05 18:31:30||702.3||702.3||702.3||702.3|0
1641407500000|2022-01-05 18:31:40|||||||||14
1641407510000|2022-01-05 18:31:50|703.8|702.5|703.8|702.5|703.8|702.5|703.8|702.5|4
1641407520000|2022-01-05 18:32:00|||||||||14
1641407530000|2022-01-05 18:32:10|||||||||5
1641407540000|2022-01-05 18:32:20|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|1
1641407550000|2022-01-05 18:32:30|703.8|702.5|703.5|702.3|703.8|702.5|703.5|702.3|3
1641407560000|2022-01-05 18:32:40|703.8||703.5||703.8||703.5||16
1641407580000|2022-01-05 18:33:00||702||702.3||702.3||702|9
1641407610000|2022-01-05 18:33:30|||||||||8
1641407620000|2022-01-05 18:33:40|||||||||7
1641407640000|2022-01-05 18:34:00|||||||||11
1641407670000|2022-01-05 18:34:30|703.3|702|703.3|702|703.5|702|703.3|702|6
1641407680000|2022-01-05 18:34:40|703.5||703.5||703.5||703.5||0
1641407690000|2022-01-05 18:34:50|703.3||703.5||703.5||703.3||0
1641407700000|2022-01-05 18:35:00||702.3||702.3||702.3||702.3|1
1641407720000|2022-01-05 18:35:20|703.8|702.5|703.8|702.5|703.8|702.5|703.8|702.5|1
1641407730000|2022-01-05 18:35:30|703.5|702.3|703.5|702.3|703.5|702.5|703.5|702.3|8
1641407740000|2022-01-05 18:35:40|703.3|702|703.5|702|703.5|702|703.3|702|17
1641407750000|2022-01-05 18:35:50|703.3||703.3||703.3||703.3||0
1641407760000|2022-01-05 18:36:00|703.5|702.3|703.5|702|703.5|702.3|703.5|702|1
1641407770000|2022-01-05 18:36:10||702.3||702.3||702.3||702|0
1641407780000|2022-01-05 18:36:20||702||702||702.3||702|0
1641407790000|2022-01-05 18:36:30||702.3||702||702.3||702|0
1641407800000|2022-01-05 18:36:40||702.3||702||702.3||702|0
1641407810000|2022-01-05 18:36:50||702.3||702.3||702.3||702|1
1641407820000|2022-01-05 18:37:00|703.3|702|703.3|702|703.5|702.3|703.3|702|16
1641407830000|2022-01-05 18:37:10|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702.3|2
1641407880000|2022-01-05 18:38:00|703.8||703.8||703.8||703.5||104
1641407890000|2022-01-05 18:38:10|703.5||703.5||703.5||703.5||0
1641407940000|2022-01-05 18:39:00|703.8||703.5||703.8||703.5||0
1641407970000|2022-01-05 18:39:30|703.3|702|703.3|702|703.3|702|703.3|702|0
1641407980000|2022-01-05 18:39:40|||||||||8
1641407990000|2022-01-05 18:39:50||701.8||701.8||701.8||701.8|4
1641408000000|2022-01-05 18:40:00|703||703||703||703||0
1641408010000|2022-01-05 18:40:10|703.3|702|703.3|702|703.3|702|703.3|702|1
1641408020000|2022-01-05 18:40:20|703.5||703.5||703.5||703.5||0
1641408030000|2022-01-05 18:40:30|703.3||703.3||703.5||703.3||1
1641408060000|2022-01-05 18:41:00||701.8||701.8||701.8||701.8|0
1641408070000|2022-01-05 18:41:10|703||703||703.3||703||0
1641408080000|2022-01-05 18:41:20|703.3||703||703.3||703||0
1641408100000|2022-01-05 18:41:40|||||||||4
1641408130000|2022-01-05 18:42:10|||||||||5
1641408140000|2022-01-05 18:42:20||701.5||701.8||701.8||701.5|0
1641408150000|2022-01-05 18:42:30||701.5||701.5||701.5||701.5|0
1641408170000|2022-01-05 18:42:50||701.8||701.8||701.8||701.8|0
1641408200000|2022-01-05 18:43:20|703.3||703||703.3||703||0
1641408250000|2022-01-05 18:44:10|703.3||703.3||703.3||703.3||2
1641408260000|2022-01-05 18:44:20||702||701.8||702||701.8|0
1641408270000|2022-01-05 18:44:30|703||703.3||703.3||703||2
1641408280000|2022-01-05 18:44:40|703||703||703||703||0
1641408300000|2022-01-05 18:45:00|||||||||1
1641408310000|2022-01-05 18:45:10|703.3||703.3||703.3||703.3||1
1641408330000|2022-01-05 18:45:30|||||||||1
1641408350000|2022-01-05 18:45:50||702||702||702||702|0
1641408390000|2022-01-05 18:46:30||701.8||702||702||701.8|0
1641408430000|2022-01-05 18:47:10|||||||||1
1641408490000|2022-01-05 18:48:10||701.8||701.8||701.8||701.8|1
1641408500000|2022-01-05 18:48:20||702||702||702||702|0
1641408540000|2022-01-05 18:49:00||701.8||701.8||701.8||701.8|0
1641408560000|2022-01-05 18:49:20|703|702|703|701.8|703.3|702|703|701.8|10
1641408600000|2022-01-05 18:50:00|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|2
1641408610000|2022-01-05 18:50:10|||||||||15
1641408630000|2022-01-05 18:50:30|703||702.8||703||702.8||2
1641408640000|2022-01-05 18:50:40|703|701.8|703|701.8|703|701.8|703|701.8|11
1641408650000|2022-01-05 18:50:50|||||||||37
1641408720000|2022-01-05 18:52:00|703.3|702|703.3|702|703.3|702|703.3|702|218
1641408730000|2022-01-05 18:52:10||701.8||702||702||701.8|5
1641408740000|2022-01-05 18:52:20||701.8||702||702||701.8|0
1641408750000|2022-01-05 18:52:30||701.8||702||702||701.8|1
1641408780000|2022-01-05 18:53:00|703|701.8|703|701.8|703|701.8|703|701.8|35
1641408790000|2022-01-05 18:53:10|703.3|702|703.3|701.8|703.3|702|703.3|701.8|18
1641408800000|2022-01-05 18:53:20||702||701.8||702||701.8|0
1641408820000|2022-01-05 18:53:40||702||702||702||701.8|0
1641408830000|2022-01-05 18:53:50||701.8||702||702||701.8|1
1641408840000|2022-01-05 18:54:00|703|701.8|703.3|701.8|703.3|702|703|701.8|1
1641408860000|2022-01-05 18:54:20||702||701.8||702||701.8|1
1641408870000|2022-01-05 18:54:30|||||||||4
1641408890000|2022-01-05 18:54:50|703||703||703||703||0
1641408900000|2022-01-05 18:55:00|703.3||703.3||703.3||703.3||1
1641408920000|2022-01-05 18:55:20|703||703.3||703.3||703||0
1641408930000|2022-01-05 18:55:30|703|702|703.3|701.8|703.3|702|703|701.8|2
1641408940000|2022-01-05 18:55:40|703||703||703||703||0
1641408950000|2022-01-05 18:55:50|703.3||703.3||703.3||703||0
1641408960000|2022-01-05 18:56:00||702||702||702||702|0
1641408990000|2022-01-05 18:56:30|||||||||2
1641409000000|2022-01-05 18:56:40||701.8||701.8||701.8||701.8|1
1641409010000|2022-01-05 18:56:50|||||||||1
1641409040000|2022-01-05 18:57:20|703||703||703||703||11
1641409050000|2022-01-05 18:57:30|703.3||703.3||703.3||703.3||3
1641409060000|2022-01-05 18:57:40|703||703.3||703.3||703||0
1641409080000|2022-01-05 18:58:00|703|702|703|701.8|703|702|703|701.8|0
1641409100000|2022-01-05 18:58:20|||||||||1
1641409110000|2022-01-05 18:58:30|||||||||3
1641409170000|2022-01-05 18:59:30|||||||||2
1641409180000|2022-01-05 18:59:40|||||||||1
1641409200000|2022-01-05 19:00:00|703.3||703||703.3||703||2
1641409210000|2022-01-05 19:00:10|||||||||3
1641409220000|2022-01-05 19:00:20||701.5||701.5||701.8||701.5|1
1641409230000|2022-01-05 19:00:30|702.8|701.8|702.8|701.5|702.8|701.8|702.8|701.5|0
1641409240000|2022-01-05 19:00:40|||||||||1
1641409280000|2022-01-05 19:01:20|703||702.8||703||702.8||3
1641409290000|2022-01-05 19:01:30|||||||||1
1641409300000|2022-01-05 19:01:40|||||||||6
1641409320000|2022-01-05 19:02:00|703|701.8|703|701.8|703|701.8|703|701.8|1
1641409330000|2022-01-05 19:02:10|703.3|702|703.3|702|703.3|702|703.3|702|4
1641409340000|2022-01-05 19:02:20|||||||||4
1641409350000|2022-01-05 19:02:30|||||||||5
1641409360000|2022-01-05 19:02:40||701.8||701.8||702||701.8|2
1641409370000|2022-01-05 19:02:50|703||703||703||703||0
1641409390000|2022-01-05 19:03:10|702.8|701.5|702.8|701.5|703|701.5|702.8|701.5|8
1641409400000|2022-01-05 19:03:20|702.5|701.3|702.3|701|702.5|701.5|702.3|701|8
1641409410000|2022-01-05 19:03:30|702.5|700.8|702.3|701|702.5|701|702|700.8|13
1641409420000|2022-01-05 19:03:40|702.5|701.3|702.8|701.3|702.8|701.3|702.5|701.3|1
1641409430000|2022-01-05 19:03:50|702.5||702.5||702.8||702.5||0
1641409440000|2022-01-05 19:04:00|702.8|701|702.8|701.3|702.8|701.5|702.5|701|7
1641409450000|2022-01-05 19:04:10|703|701.5|702.8|701.5|703|701.5|702.8|701.3|0
1641409460000|2022-01-05 19:04:20|702.5|701.3|702.5|701.3|702.5|701.5|702.5|701.3|0
1641409470000|2022-01-05 19:04:30|702.8||702.5||702.8||702.5||0
1641409480000|2022-01-05 19:04:40|702.3|701|702.5|701.3|702.5|701.3|702.3|701|2
1641409490000|2022-01-05 19:04:50|702.3|701|702.3|701|702.5|701.3|702.3|701|5
1641409500000|2022-01-05 19:05:00|702.5|701.3|702.5|701.3|702.8|701.3|702.5|701.3|2
1641409520000|2022-01-05 19:05:20|702.8|701.5|702.8|701.3|702.8|701.5|702.8|701.3|13
1641409530000|2022-01-05 19:05:30|702.5|701.5|702.5|701.3|702.5|701.5|702.5|701.3|1
1641409540000|2022-01-05 19:05:40||701||701.3||701.3||701|9
1641409550000|2022-01-05 19:05:50||701||701.3||701.3||701|3
1641409560000|2022-01-05 19:06:00|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|18
1641409570000|2022-01-05 19:06:10|702.5|701.3|702.8|701.5|702.8|701.5|702.5|701.3|1
1641409580000|2022-01-05 19:06:20|703|701.8|703|701.8|703|701.8|702.8|701.8|7
1641409600000|2022-01-05 19:06:40|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|3
1641409620000|2022-01-05 19:07:00|703|701.8|702.8|701.5|703|701.8|702.8|701.5|3
1641409630000|2022-01-05 19:07:10|702.5|701.3|702.8|701.3|702.8|701.3|702.5|701.3|0
1641409640000|2022-01-05 19:07:20|702.5|701.5|702.8|701.3|702.8|701.5|702.5|701.3|1
1641409650000|2022-01-05 19:07:30|702.5|701.5|702.8|701.3|702.8|701.5|702.5|701.3|1
1641409660000|2022-01-05 19:07:40||701.5||701.5||701.5||701.5|4
1641409680000|2022-01-05 19:08:00|703|701.8|702.8|701.5|703|701.8|702.8|701.5|2
1641409690000|2022-01-05 19:08:10|703|701.8|703.3|701.8|703.3|701.8|703|701.5|35
1641409700000|2022-01-05 19:08:20|703|702|703.3|702|703.3|702|703|701.8|13
1641409710000|2022-01-05 19:08:30|||||||||4
1641409720000|2022-01-05 19:08:40|703|701.8|703|701.8|703|701.8|703|701.8|7
1641409740000|2022-01-05 19:09:00|702.8|701.5|703|701.5|703|701.8|702.8|701.5|19
1641409750000|2022-01-05 19:09:10|702.8|701.3|702.5|701.3|703|701.3|702.5|701.3|1
1641409760000|2022-01-05 19:09:20|702.8|701.5|702.8|701.3|702.8|701.5|702.5|701.3|1
1641409770000|2022-01-05 19:09:30|702.5|701.5|702.8|701.5|702.8|701.5|702.5|701.3|13
1641409780000|2022-01-05 19:09:40|||||||||13
1641409790000|2022-01-05 19:09:50|703||702.8||703||702.8||5
1641409800000|2022-01-05 19:10:00|703|701.8|703|701.5|703|701.8|702.8|701.5|11
1641409810000|2022-01-05 19:10:10|702.8||703||703||702.8||13
1641409820000|2022-01-05 19:10:20|702.8|701.3|702.5|701.3|703|701.3|702.5|701.3|39
1641409830000|2022-01-05 19:10:30|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.3|3
1641409840000|2022-01-05 19:10:40|703|701.8|703|701.8|703|701.8|702.8|701.8|7
1641409850000|2022-01-05 19:10:50|702.8|701.5|703|701.5|703|701.8|702.8|701.5|45
1641409860000|2022-01-05 19:11:00|702.8|701.8|702.8|701.5|702.8|701.8|702.8|701.5|1
1641409870000|2022-01-05 19:11:10|||||||||6
1641409890000|2022-01-05 19:11:30|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|19
1641409900000|2022-01-05 19:11:40|702.3|701|702.3|701|702.3|701|702.3|701|357
1641409910000|2022-01-05 19:11:50|702.5||702.5||702.5||702.3||0
1641409920000|2022-01-05 19:12:00|702.8|701.3|702.5|701.3|702.8|701.3|702.5|701.3|27
1641409930000|2022-01-05 19:12:10|702.8|701.5|702.8|701.3|702.8|701.5|702.5|701.3|25
1641409940000|2022-01-05 19:12:20|702.5||702.8||702.8||702.5||5
1641409950000|2022-01-05 19:12:30|702.5|701.5|702.5|701.3|702.5|701.5|702.5|701.3|2
1641409960000|2022-01-05 19:12:40|702.3|701|702.3|701|702.5|701|702.3|701|2
1641409970000|2022-01-05 19:12:50|702.5||702.5||702.5||702.5||1
1641409980000|2022-01-05 19:13:00||701.3||701||701.3||701|2
1641409990000|2022-01-05 19:13:10|702.3|701.3|702.5|701|702.5|701.3|702.3|701|4
1641410000000|2022-01-05 19:13:20|702.3||702.3||702.5||702.3||0
1641410010000|2022-01-05 19:13:30|702.5|701.3|702.3|701|702.5|701.3|702.3|701|5
1641410020000|2022-01-05 19:13:40|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|9
1641410030000|2022-01-05 19:13:50||701||701||701||701|0
1641410040000|2022-01-05 19:14:00|702.3|701.3|702.5|701|702.5|701.3|702.3|701|1
1641410050000|2022-01-05 19:14:10||701.3||701.3||701.3||701.3|0
1641410060000|2022-01-05 19:14:20|702.3|701|702.3|701|702.3|701|702.3|701|1
1641410070000|2022-01-05 19:14:30|702.5||702.5||702.5||702.3||0
1641410080000|2022-01-05 19:14:40|702.3||702.3||702.5||702.3||0
1641410090000|2022-01-05 19:14:50||700.8||701||701||700.8|9
1641410100000|2022-01-05 19:15:00|702|700.8|702|700.8|702.3|701|702|700.8|11
1641410120000|2022-01-05 19:15:20||700.5||700.8||700.8||700.5|9
1641410160000|2022-01-05 19:16:00|702.3|701|702|700.8|702.3|701|702|700.8|20
1641410170000|2022-01-05 19:16:10|701.8|700.5|701.8|700.5|702|700.5|701.8|700.5|15
1641410180000|2022-01-05 19:16:20|702||701.8||702||701.8||2
1641410190000|2022-01-05 19:16:30|702||701.8||702||701.8||4
1641410200000|2022-01-05 19:16:40|701.5|700.3|702|700.8|702|700.8|701.5|700.3|5
1641410210000|2022-01-05 19:16:50|701.8|700.5|701.5|700.3|701.8|700.5|701.5|700.3|6
1641410220000|2022-01-05 19:17:00|701.8|700.5|701.3|700|701.8|700.5|701.3|700|10
1641410230000|2022-01-05 19:17:10|701.5||701.3||701.5||701.3||1
1641410240000|2022-01-05 19:17:20|701.5|700.3|701.3|700|701.5|700.3|701.3|700|10
1641410250000|2022-01-05 19:17:30|701.5||701.3||701.5||701.3||6
1641410270000|2022-01-05 19:17:50|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|2
1641410280000|2022-01-05 19:18:00|701.3|700|701|699.8|701.3|700.3|701|699.8|5
1641410290000|2022-01-05 19:18:10|700.8|699.5|701|699.8|701|699.8|700.8|699.5|19
1641410300000|2022-01-05 19:18:20||699.5||699.8||699.8||699.5|0
1641410310000|2022-01-05 19:18:30|700.8|699.5|700.8|699.5|700.8|699.8|700.8|699.5|1
1641410320000|2022-01-05 19:18:40|701|699.8|700.8|699.5|701|699.8|700.8|699.5|0
1641410330000|2022-01-05 19:18:50|701|699.8|700.8|699.5|701|699.8|700.8|699.5|2
1641410340000|2022-01-05 19:19:00|701|699.8|701|699.8|701|699.8|700.8|699.5|2
1641410350000|2022-01-05 19:19:10|700.8|699.5|700.8|699.5|700.8|699.5|700.8|699.5|37
1641410360000|2022-01-05 19:19:20|701|699.3|700.5|699.3|701|699.3|700.5|699.3|9
1641410370000|2022-01-05 19:19:30|700.3|699|700.3|699|700.5|699.3|700.3|699|11
1641410380000|2022-01-05 19:19:40|700|698.8|700|698.5|700|698.8|700|698.5|15
1641410390000|2022-01-05 19:19:50|699.8|698.8|700|698.5|700|698.8|699.8|698.5|5
1641410400000|2022-01-05 19:20:00|699.8|698.8|700|698.8|700|698.8|699.5|698.3|48
1641410410000|2022-01-05 19:20:10|699.8|698.5|699.3|698|700|698.5|699.3|698|17
1641410420000|2022-01-05 19:20:20|699.5|698.3|699.5|698.3|699.8|698.5|699.5|698|12
1641410430000|2022-01-05 19:20:30|699.8||699.5||699.8||699.5||6
1641410440000|2022-01-05 19:20:40|699.8|698.5|700|698.8|700|698.8|699.5|698.5|1
1641410450000|2022-01-05 19:20:50|699.8|698.5|699.5|698.3|700|698.5|699.5|698.3|6
1641410460000|2022-01-05 19:21:00|699.3|698|699.3|698|699.3|698.3|699|697.5|17
1641410470000|2022-01-05 19:21:10|699|697.8|699.3|697.8|699.3|697.8|699|697.8|0
1641410480000|2022-01-05 19:21:20|699|698|699|697.8|699|698|699|697.5|10
1641410490000|2022-01-05 19:21:30|699.3||699.3||699.3||699.3||10
1641410500000|2022-01-05 19:21:40|699.5|698|699.8|698.5|699.8|698.5|699.3|698|13
1641410510000|2022-01-05 19:21:50|700|698.3|699.8|698.5|700|698.5|699.8|698.3|12
1641410520000|2022-01-05 19:22:00||698.3||698.5||698.5||698.3|2
1641410530000|2022-01-05 19:22:10|700||699.8||700||699.8||6
1641410540000|2022-01-05 19:22:20|699.5|698.3|699.5|698.3|699.5|698.3|699.5|698.3|4
1641410550000|2022-01-05 19:22:30|699.3|698|699.3|698|699.5|698|699.3|698|10
1641410560000|2022-01-05 19:22:40|699.5|698.3|699.5|698.3|699.5|698.3|699.5|698.3|1
1641410570000|2022-01-05 19:22:50|699.3|698|699.3|698|699.3|698|699.3|698|1
1641410580000|2022-01-05 19:23:00|699|697.8|699|697.8|699|697.8|699|697.8|3
1641410590000|2022-01-05 19:23:10|699.3||699||699.3||699||0
1641410600000|2022-01-05 19:23:20|699.3||699.3||699.3||699||2
1641410610000|2022-01-05 19:23:30|699||699||699||699||0
1641410620000|2022-01-05 19:23:40|||||||||1
1641410630000|2022-01-05 19:23:50|698.8|697.5|698.8|697.3|698.8|697.5|698.5|697.3|9
1641410640000|2022-01-05 19:24:00|699|697.5|699.3|698|699.3|698|699|697.3|13
1641410650000|2022-01-05 19:24:10|699.5||699.3||699.5||699.3||5
1641410660000|2022-01-05 19:24:20|699|697.8|699|697.5|699|698|699|697.5|4
1641410670000|2022-01-05 19:24:30|698.8|697.8|699.3|697.8|699.3|697.8|698.8|697.8|9
1641410680000|2022-01-05 19:24:40|699||699.3||699.3||699||9
1641410690000|2022-01-05 19:24:50|699|697.5|699|697.5|699|697.8|698.8|697.5|8
1641410700000|2022-01-05 19:25:00|698.8||698.8||698.8||698.8||6
1641410710000|2022-01-05 19:25:10|699||699||699||698.8||6
1641410720000|2022-01-05 19:25:20|698.8|697.8|698.8|697.5|699|697.8|698.8|697.5|6
1641410730000|2022-01-05 19:25:30|699|697.8|699.3|698|699.3|698|699|697.8|8
1641410740000|2022-01-05 19:25:40|699|697.8|699|697.5|699|697.8|699|697.5|11
1641410750000|2022-01-05 19:25:50|698.8|697.8|698.5|697.3|699|697.8|698.5|697.3|4
1641410760000|2022-01-05 19:26:00|698.8|697.5|698.5|697.3|698.8|697.5|698.5|697.3|8
1641410770000|2022-01-05 19:26:10|698.8||698.5||698.8||698.5||0
1641410780000|2022-01-05 19:26:20|698.3|697|698.5|697|698.5|697|698.3|697|9
1641410790000|2022-01-05 19:26:30|698.3||698.5||698.5||698.3||3
1641410800000|2022-01-05 19:26:40|698.8|697.3|698.5|697|698.8|697.5|698.5|697|7
1641410810000|2022-01-05 19:26:50|698.8|697.3|698.8|697.5|698.8|697.5|698.8|697|41
1641410820000|2022-01-05 19:27:00|698.5|697.3|698.8|697.5|698.8|697.5|698.5|697.3|2
1641410830000|2022-01-05 19:27:10|698.5|697.3|699|697.5|699|697.8|698.5|697.3|15
1641410840000|2022-01-05 19:27:20|698.8|697.3|698.5|697.3|699|697.3|698.5|697.3|2
1641410850000|2022-01-05 19:27:30|698.8|697.5|698.8|697.5|698.8|697.5|698.5|697.3|5
1641410860000|2022-01-05 19:27:40|698.5|697.3|698.8|697.5|698.8|697.5|698.5|697.3|1
1641410870000|2022-01-05 19:27:50|699|697.8|698.8|697.5|699|697.8|698.8|697.5|3
1641410880000|2022-01-05 19:28:00|699|697.8|699.3|697.8|699.3|698|698.8|697.3|69
1641410890000|2022-01-05 19:28:10|699|698|699.5|698.3|699.5|698.3|699|697.8|58
1641410900000|2022-01-05 19:28:20|699.8|698.5|699.5|698.3|699.8|698.5|699.5|698|52
1641410910000|2022-01-05 19:28:30|699.3|698|699.5|698|699.5|698.3|699.3|698|33
1641410920000|2022-01-05 19:28:40|699.3|697.8|699.3|697.8|699.5|698|699|697.8|54
1641410930000|2022-01-05 19:28:50|699|697.5|699|697.8|699|697.8|699|697.5|324
1641410940000|2022-01-05 19:29:00|699.3|698|699.5|698|699.5|698.3|699.3|697.8|61
1641410950000|2022-01-05 19:29:10||698.3||698.3||698.3||698.3|34
1641410960000|2022-01-05 19:29:20|699.3|698|699.5|698.3|699.5|698.3|699.3|698|46
1641410970000|2022-01-05 19:29:30|699.3|698|699.5|698|699.5|698.3|699.3|698|37
1641410980000|2022-01-05 19:29:40|699.3|698.3|699.5|698.3|699.5|698.3|699.3|698|67
1641410990000|2022-01-05 19:29:50|699.3|698|699.3|698|699.5|698.3|699.3|698|59
1641411000000|2022-01-05 19:30:00|699|697.8|699.3|698|699.3|698|699|697.8|13
1641411010000|2022-01-05 19:30:10|699|697.8|699|697.8|699.3|698|699|697.8|1
1641411020000|2022-01-05 19:30:20|699.3|698|699.5|698.3|699.5|698.3|699.3|697.8|3
1641411030000|2022-01-05 19:30:30||698||698||698.3||698|1
1641411040000|2022-01-05 19:30:40|699.3|698.3|699.5|698.3|699.5|698.3|699.3|698.3|0
1641411050000|2022-01-05 19:30:50||698||698.3||698.3||698|0
1641411060000|2022-01-05 19:31:00|699.3|698|699|697.8|699.3|698.3|699|697.8|17
1641411070000|2022-01-05 19:31:10|698.8|697.5|698.8|697.5|698.8|697.5|698.8|697.5|13
1641411080000|2022-01-05 19:31:20|699|697.8|698.8|697.5|699|697.8|698.8|697.5|5
1641411090000|2022-01-05 19:31:30|698.5|697.3|698.8|697.5|698.8|697.5|698.5|697.3|7
1641411100000|2022-01-05 19:31:40|||||||||1
1641411110000|2022-01-05 19:31:50|698.5|697.3|698.5|697.3|698.5|697.5|698.5|697.3|0
1641411120000|2022-01-05 19:32:00|698.3|697|698.5|697.3|698.5|697.3|698.3|697|18
1641411130000|2022-01-05 19:32:10||697||697||697||697|13
1641411140000|2022-01-05 19:32:20|698.3|697.3|698.3|697|698.3|697.3|698.3|697|0
1641411150000|2022-01-05 19:32:30|||||||||1
1641411160000|2022-01-05 19:32:40|698|696.8|698|696.8|698|696.8|698|696.8|7
1641411170000|2022-01-05 19:32:50|698.3|697|698.3|697|698.3|697|698.3|697|5
1641411180000|2022-01-05 19:33:00|698.5|697.3|698.3|697|698.5|697.3|698.3|697|5
1641411190000|2022-01-05 19:33:10|698.5|697.3|698.8|697.5|698.8|697.5|698.5|697.3|7
1641411200000|2022-01-05 19:33:20||697.3||697.5||697.5||697.3|0
1641411210000|2022-01-05 19:33:30|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697.3|0
1641411220000|2022-01-05 19:33:40|698.8||698.8||698.8||698.5||13
1641411230000|2022-01-05 19:33:50|698.5|697.5|698.8|697.5|698.8|697.5|698.5|697.5|0
1641411250000|2022-01-05 19:34:10|||||||||1
1641411280000|2022-01-05 19:34:40|698.5|697.3|698.3|697|698.5|697.3|698.3|697|5
1641411290000|2022-01-05 19:34:50|698.5||698.5||698.5||698.5||1
1641411300000|2022-01-05 19:35:00|698.3|696.8|698.3|696.8|698.3|697|698|696.8|2
1641411310000|2022-01-05 19:35:10|698.5|697|698.5|697|698.5|697|698.5|697|0
1641411320000|2022-01-05 19:35:20|698.3||698.3||698.3||698.3||2
1641411340000|2022-01-05 19:35:40|698.5||698.5||698.5||698.5||53
1641411350000|2022-01-05 19:35:50|698.3||698.3||698.3||698.3||3
1641411360000|2022-01-05 19:36:00|698.5||698.5||698.5||698.3||2
1641411370000|2022-01-05 19:36:10|698.3||698.3||698.5||698.3||1
1641411380000|2022-01-05 19:36:20|698|696.8|698.3|697|698.3|697|698|696.8|11
1641411390000|2022-01-05 19:36:30||696.8||696.8||696.8||696.8|0
1641411400000|2022-01-05 19:36:40|698.5|697|698.5|697|698.5|697|698.3|697|0
1641411410000|2022-01-05 19:36:50|698.3|697.3|698.5|697|698.5|697.3|698.3|697|8
1641411420000|2022-01-05 19:37:00|698.3||698.3||698.3||698.3||0
1641411440000|2022-01-05 19:37:20||696.8||696.8||696.8||696.8|7
1641411450000|2022-01-05 19:37:30|698|697|698.3|696.8|698.3|697|698|696.8|1
1641411460000|2022-01-05 19:37:40|698||698||698||698||0
1641411470000|2022-01-05 19:37:50|698.3||698.3||698.3||698.3||3
1641411480000|2022-01-05 19:38:00|698|697|698.5|697.3|698.8|697.5|698|697|6
1641411490000|2022-01-05 19:38:10|698.8|697.5|698.5|697.3|698.8|697.5|698.5|697.3|1
1641411520000|2022-01-05 19:38:40|698.8||698.5||698.8||698.5||0
1641411530000|2022-01-05 19:38:50|698.3|697|698.3|697|698.3|697.3|698.3|697|19
1641411540000|2022-01-05 19:39:00|698|696.8|698|696.8|698|696.8|698|696.8|1
1641411550000|2022-01-05 19:39:10|698.3|697|698.3|697|698.3|697|698|697|15
1641411570000|2022-01-05 19:39:30|698|696.8|698.3|696.8|698.3|696.8|698|696.8|12
1641411580000|2022-01-05 19:39:40||697||697||697||697|0
1641411590000|2022-01-05 19:39:50|698.5||698.5||698.5||698.5||0
1641411600000|2022-01-05 19:40:00|698.3|696.8|698.3|697|698.3|697|698|696.8|1
1641411620000|2022-01-05 19:40:20|698|696.8|698|696.8|698.3|696.8|698|696.8|0
1641411630000|2022-01-05 19:40:30|698.3|697|698.3|696.8|698.3|697|698.3|696.8|0
1641411640000|2022-01-05 19:40:40|698||698||698||698||0
1641411650000|2022-01-05 19:40:50||696.5||696.8||696.8||696.5|0
1641411660000|2022-01-05 19:41:00|697.8|696.5|697.8|696.5|697.8|696.8|697.8|696.5|4
1641411670000|2022-01-05 19:41:10|698||698||698||697.8||1
1641411680000|2022-01-05 19:41:20|697.8||697.8||698||697.8||0
1641411690000|2022-01-05 19:41:30|698||697.8||698||697.8||0
1641411700000|2022-01-05 19:41:40|698||698||698||698||1
1641411710000|2022-01-05 19:41:50||696.8||696.8||696.8||696.8|0
1641411720000|2022-01-05 19:42:00|698.3||698||698.3||698||2
1641411730000|2022-01-05 19:42:10|698.3|697|698.3|697|698.3|697|698.3|696.8|1
1641411740000|2022-01-05 19:42:20||696.8||696.8||696.8||696.8|1
1641411760000|2022-01-05 19:42:40|698||698||698.3||698||0
1641411770000|2022-01-05 19:42:50||696.5||696.5||696.5||696.5|5
1641411780000|2022-01-05 19:43:00|697.8|696.8|698|696.5|698|696.8|697.8|696.5|2
1641411790000|2022-01-05 19:43:10|697.8||697.8||698||697.8||0
1641411810000|2022-01-05 19:43:30|698||697.8||698||697.8||0
1641411820000|2022-01-05 19:43:40|698||698||698||698||0
1641411830000|2022-01-05 19:43:50|697.8||698||698||697.8||0
1641411840000|2022-01-05 19:44:00|697.8||697.8||698||697.8||0
1641411870000|2022-01-05 19:44:30|697.5|696.3|697.8|696.3|697.8|696.3|697.5|696.3|7
1641411880000|2022-01-05 19:44:40|697.5||697.5||697.8||697.5||0
1641411900000|2022-01-05 19:45:00||696||696.3||696.3||696|5
1641411910000|2022-01-05 19:45:10|697.8||697.8||697.8||697.5||3
1641411920000|2022-01-05 19:45:20|697.5||697.8||697.8||697.5||0
1641411930000|2022-01-05 19:45:30|697.5||697.5||697.8||697.5||0
1641411960000|2022-01-05 19:46:00|||||||||2
1641411990000|2022-01-05 19:46:30||696||696||696||696|51
1641412000000|2022-01-05 19:46:40|697.8|696.3|697.5|696.3|697.8|696.3|697.5|696|9
1641412010000|2022-01-05 19:46:50|697.8||697.5||697.8||697.5||0
1641412020000|2022-01-05 19:47:00|697.3|696|697.3|696|697.5|696|697.3|696|4
1641412030000|2022-01-05 19:47:10|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696|51
1641412040000|2022-01-05 19:47:20|697.8||697.8||697.8||697.8||0
1641412050000|2022-01-05 19:47:30|697.5||697.5||697.8||697.5||0
1641412070000|2022-01-05 19:47:50|697.8|696.5|697.5|696.3|697.8|696.5|697.5|696.3|2
1641412090000|2022-01-05 19:48:10|697.8|696.5|697.8|696.3|697.8|696.5|697.8|696.3|6
1641412100000|2022-01-05 19:48:20||696.5||696.5||696.5||696.5|0
1641412150000|2022-01-05 19:49:10|698||698||698||698||3
1641412160000|2022-01-05 19:49:20|697.8|696.8|698|696.8|698|696.8|697.8|696.8|0
1641412170000|2022-01-05 19:49:30|698.3||698||698.3||698||0
1641412180000|2022-01-05 19:49:40|698.3|696.5|698|696.8|698.3|696.8|698|696.5|2
1641412190000|2022-01-05 19:49:50||696.5||696.5||696.5||696.5|1
1641412200000|2022-01-05 19:50:00||696.8||696.8||696.8||696.8|0
1641412230000|2022-01-05 19:50:30|698.3|697|698|696.8|698.3|697|698|696.8|8
1641412240000|2022-01-05 19:50:40|698.3|697|698.3|696.8|698.3|697|698.3|696.8|7
1641412250000|2022-01-05 19:50:50||697||696.8||697||696.8|0
1641412260000|2022-01-05 19:51:00|698||698||698||698||0
1641412270000|2022-01-05 19:51:10|698.3||698.3||698.3||698||2
1641412280000|2022-01-05 19:51:20|698||698||698||698||0
1641412290000|2022-01-05 19:51:30|698.3||698.3||698.3||698.3||18
1641412300000|2022-01-05 19:51:40||697||697||697||697|0
1641412310000|2022-01-05 19:51:50||696.8||697||697||696.8|0
1641412320000|2022-01-05 19:52:00|698|696.8|698|696.8|698|696.8|698|696.8|2
1641412340000|2022-01-05 19:52:20|698.3||698||698.3||698||0
1641412360000|2022-01-05 19:52:40||696.5||696.5||696.8||696.5|21
1641412370000|2022-01-05 19:52:50|697.8||697.8||698||697.8||0
1641412390000|2022-01-05 19:53:10|698||697.8||698||697.8||5
1641412420000|2022-01-05 19:53:40|698||698||698||697.8||10
1641412430000|2022-01-05 19:53:50|697.8||697.8||698||697.8||0
1641412440000|2022-01-05 19:54:00|698||697.8||698||697.8||8
1641412460000|2022-01-05 19:54:20|698|696.8|698|696.5|698|696.8|698|696.5|2
1641412470000|2022-01-05 19:54:30|697.8|696.3|697.5|696.3|697.8|696.3|697.5|696.3|4
1641412480000|2022-01-05 19:54:40|697.8|696.5|697.8|696.3|697.8|696.5|697.8|696.3|2
1641412490000|2022-01-05 19:54:50||696.5||696.3||696.5||696.3|0
1641412500000|2022-01-05 19:55:00||696.5||696.5||696.5||696.5|0
1641412510000|2022-01-05 19:55:10||696.3||696.5||696.5||696.3|0
1641412520000|2022-01-05 19:55:20||696.3||696.3||696.3||696.3|0
1641412540000|2022-01-05 19:55:40|697.5||697.8||697.8||697.5||0
1641412560000|2022-01-05 19:56:00|697.5||697.8||697.8||697.5||0
1641412600000|2022-01-05 19:56:40||696.5||696.5||696.5||696.5|0
1641412620000|2022-01-05 19:57:00||696.3||696.3||696.3||696.3|1
1641412630000|2022-01-05 19:57:10|697.5||697.8||697.8||697.5||0
1641412640000|2022-01-05 19:57:20|698|696.5|698|696.5|698|696.5|698|696.5|1
1641412650000|2022-01-05 19:57:30||696.8||696.5||696.8||696.5|0
1641412660000|2022-01-05 19:57:40|697.8||697.8||698||697.8||0
1641412670000|2022-01-05 19:57:50|698|696.8|698|696.8|698|696.8|698|696.8|0
1641412680000|2022-01-05 19:58:00||696.5||696.5||696.5||696.5|0
1641412690000|2022-01-05 19:58:10|||||||||24
1641412700000|2022-01-05 19:58:20|698.3|696.8|698.3|696.8|698.3|696.8|698.3|696.8|0
1641412720000|2022-01-05 19:58:40|698||698.3||698.3||698||0
1641412730000|2022-01-05 19:58:50|698||698||698||698||0
1641412740000|2022-01-05 19:59:00||696.5||696.5||696.5||696.5|7
1641412750000|2022-01-05 19:59:10|697.8||698||698||697.8||1
1641412800000|2022-01-05 20:00:00|697.8|696.3|697.5|696.3|698|696.3|697.5|696.3|8
1641412810000|2022-01-05 20:00:10|697.8||697.5||697.8||697.5||0
1641412820000|2022-01-05 20:00:20|697.8||697.8||697.8||697.8||0
1641412830000|2022-01-05 20:00:30|697.5||697.5||697.5||697.5||0
1641412850000|2022-01-05 20:00:50||696||696||696||696|0
1641412860000|2022-01-05 20:01:00|697.3|695.8|697|695.8|697.3|695.8|697|695.8|2
1641412870000|2022-01-05 20:01:10|697.3||697.3||697.3||697.3||2
1641412880000|2022-01-05 20:01:20|697||697||697||697||0
1641412890000|2022-01-05 20:01:30|697.3||697.3||697.3||697||0
1641412900000|2022-01-05 20:01:40|697||697.3||697.3||697||0
1641412910000|2022-01-05 20:01:50|697||697.3||697.3||697||0
1641412920000|2022-01-05 20:02:00|697|695.5|697|695.8|697|695.8|697|695.5|1
1641412930000|2022-01-05 20:02:10||695.5||695.8||695.8||695.5|2
1641412940000|2022-01-05 20:02:20|697.3||697.3||697.3||697.3||1
1641412950000|2022-01-05 20:02:30|697||697.3||697.3||697||25
1641412970000|2022-01-05 20:02:50|697||697||697||697||0
1641412980000|2022-01-05 20:03:00|697.3|696|697|695.8|697.3|696|697|695.8|1
1641412990000|2022-01-05 20:03:10|697.3|696|697.3|695.8|697.3|696|697.3|695.8|0
1641413000000|2022-01-05 20:03:20|697|696|697.3|695.8|697.3|696|697|695.8|0
1641413010000|2022-01-05 20:03:30|697||697||697||697||0
1641413030000|2022-01-05 20:03:50|697.3|695.5|697|695.8|697.3|695.8|697|695.5|30
1641413040000|2022-01-05 20:04:00|697.3|696|697.3|696|697.3|696|697|696|6
1641413050000|2022-01-05 20:04:10|697|695.8|697|695.8|697|695.8|697|695.8|3
1641413080000|2022-01-05 20:04:40||695.5||695.5||695.5||695.5|0
1641413090000|2022-01-05 20:04:50|696.8|695.8|697|695.5|697|695.8|696.8|695.5|1
1641413100000|2022-01-05 20:05:00|696.8|695.3|696.8|695.5|696.8|695.5|696.8|695.3|1
1641413110000|2022-01-05 20:05:10|||||||||2
1641413130000|2022-01-05 20:05:30||695.3||695.3||695.3||695.3|0
1641413140000|2022-01-05 20:05:40|696.5||696.5||696.5||696.5||4
1641413150000|2022-01-05 20:05:50|696.8||696.8||696.8||696.8||0
1641413160000|2022-01-05 20:06:00|696.5|695.5|696.5|695.3|696.5|695.5|696.5|695.3|0
1641413180000|2022-01-05 20:06:20||695||695.3||695.3||695|3
1641413190000|2022-01-05 20:06:30||695||695.3||695.3||695|0
1641413210000|2022-01-05 20:06:50||695||695.3||695.3||695|1
1641413230000|2022-01-05 20:07:10|696.3|695|696.3|695|696.3|695|696.3|695|0
1641413240000|2022-01-05 20:07:20||694.8||695||695||694.8|0
1641413260000|2022-01-05 20:07:40|696|694.8|696|694.8|696|694.8|696|694.8|1
1641413270000|2022-01-05 20:07:50|696.3||696||696.3||696||2
1641413320000|2022-01-05 20:08:40|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.5|7
1641413340000|2022-01-05 20:09:00|||||||||3
1641413360000|2022-01-05 20:09:20|696||696||696||696||5
1641413370000|2022-01-05 20:09:30|695.8||695.8||695.8||695.8||0
1641413380000|2022-01-05 20:09:40|696||695.8||696||695.8||1
1641413390000|2022-01-05 20:09:50|696||695.8||696||695.8||0
1641413400000|2022-01-05 20:10:00|696||695.8||696||695.8||2
1641413410000|2022-01-05 20:10:10|695.5|694.3|695.8|694.5|695.8|694.5|695.5|694.3|4
1641413420000|2022-01-05 20:10:20|696|694.3|696|694.8|696|694.8|696|694.3|2
1641413430000|2022-01-05 20:10:30|695.8|694.5|695.8|694.5|696|694.5|695.8|694.5|18
1641413440000|2022-01-05 20:10:40|696|694.8|696|694.8|696|694.8|696|694.8|1
1641413450000|2022-01-05 20:10:50||694.5||694.5||694.5||694.5|0
1641413460000|2022-01-05 20:11:00|695.8||695.8||696||695.8||0
1641413470000|2022-01-05 20:11:10|696||695.8||696||695.8||2
1641413480000|2022-01-05 20:11:20||694.3||694.3||694.5||694.3|1
1641413490000|2022-01-05 20:11:30||694.5||694.5||694.5||694.5|0
1641413570000|2022-01-05 20:12:50|696|694.8|696|694.8|696|694.8|696|694.8|1
1641413580000|2022-01-05 20:13:00|695.8|694.5|696|694.5|696|694.5|695.8|694.5|3
1641413590000|2022-01-05 20:13:10|||||||||4
1641413600000|2022-01-05 20:13:20||694.8||694.8||694.8||694.8|1
1641413620000|2022-01-05 20:13:40|696.3|695|696.3|694.8|696.3|695|696.3|694.8|1
1641413630000|2022-01-05 20:13:50||695||695||695||695|0
1641413640000|2022-01-05 20:14:00|696|694.8|696.3|695|696.3|695|696|694.8|12
1641413650000|2022-01-05 20:14:10|696|694.8|696|694.8|696|694.8|696|694.8|1
1641413660000|2022-01-05 20:14:20|696.3||696||696.3||696||0
1641413670000|2022-01-05 20:14:30|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.5|1
1641413700000|2022-01-05 20:15:00|||||||||1
1641413720000|2022-01-05 20:15:20|695.5|694.3|695.8|694.3|695.8|694.5|695.5|694.3|5
1641413730000|2022-01-05 20:15:30|695.5||695.5||695.5||695.5||0
1641413740000|2022-01-05 20:15:40||694||694.3||694.3||694|0
1641413760000|2022-01-05 20:16:00|695.3|694|695.5|694.3|695.5|694.3|695.3|694|2
1641413800000|2022-01-05 20:16:40|||||||||1
1641413810000|2022-01-05 20:16:50|695.3|694|695.5|694.3|695.5|694.3|695.3|694|1
1641413850000|2022-01-05 20:17:30|695.3|694|695.3|694|695.5|694|695.3|694|9
1641413860000|2022-01-05 20:17:40|695.5||695.3||695.5||695.3||7
1641413870000|2022-01-05 20:17:50|694.8|693.5|695|693.8|695|693.8|694.8|693.5|21
1641413880000|2022-01-05 20:18:00|694.8|693.5|694.8|693.5|694.8|693.8|694.8|693.5|2
1641413890000|2022-01-05 20:18:10||693.3||693.3||693.5||693.3|20
1641413900000|2022-01-05 20:18:20||693.5||693.5||693.5||693.5|0
1641413910000|2022-01-05 20:18:30||693.3||693.5||693.5||693.3|0
1641413920000|2022-01-05 20:18:40|||||||||1
1641413930000|2022-01-05 20:18:50|694.5|693.3|694.5|693.3|694.5|693.3|694.5|693.3|0
1641413970000|2022-01-05 20:19:30|||||||||2
1641413980000|2022-01-05 20:19:40|||||||||4
1641413990000|2022-01-05 20:19:50|694.8|693.5|694.5|693.3|694.8|693.5|694.5|693.3|10
1641414000000|2022-01-05 20:20:00|694.8|693.5|694.5|693.3|694.8|693.5|694.5|693.3|5
1641414010000|2022-01-05 20:20:10|694.8|693.5|694.5|693.3|694.8|693.5|694.5|693.3|9
1641414020000|2022-01-05 20:20:20|694.8||694.5||694.8||694.5||3
1641414050000|2022-01-05 20:20:50|694.8||694.5||694.8||694.5||0
1641414060000|2022-01-05 20:21:00|694.8||694.5||694.8||694.5||0
1641414080000|2022-01-05 20:21:20|694.8|693.5|694.5|693.3|694.8|693.5|694.5|693.3|5
1641414090000|2022-01-05 20:21:30|694.8|693.5|694.8|693.3|694.8|693.5|694.8|693.3|0
1641414100000|2022-01-05 20:21:40||693.5||693.3||693.5||693.3|1
1641414110000|2022-01-05 20:21:50|694.5||694.5||694.5||694.5||0
1641414120000|2022-01-05 20:22:00|694.8||694.5||694.8||694.5||3
1641414130000|2022-01-05 20:22:10|694.8||694.8||694.8||694.8||0
1641414140000|2022-01-05 20:22:20|694.5||694.8||694.8||694.5||0
1641414150000|2022-01-05 20:22:30||693.5||693.5||693.5||693.5|0
1641414200000|2022-01-05 20:23:20|694.5|693.3|694.5|693.3|694.5|693.3|694.5|693.3|1
1641414210000|2022-01-05 20:23:30|694.3|693|694.3|693|694.3|693|694.3|693|6
1641414230000|2022-01-05 20:23:50|694.5||694.3||694.5||694.3||7
1641414240000|2022-01-05 20:24:00|694.5|693.3|694.5|693.3|694.5|693.3|694.3|693.3|0
1641414250000|2022-01-05 20:24:10|694.8||694.5||694.8||694.5||2
1641414270000|2022-01-05 20:24:30|694.8||694.5||694.8||694.5||0
1641414300000|2022-01-05 20:25:00|694.8|693.5|694.8|693.5|694.8|693.5|694.5|693.5|3
1641414310000|2022-01-05 20:25:10|694.5|693.3|694.5|693.3|694.8|693.3|694.5|693.3|0
1641414320000|2022-01-05 20:25:20|694.8||694.8||694.8||694.5||0
1641414330000|2022-01-05 20:25:30||693.5||693.5||693.5||693.5|9
1641414340000|2022-01-05 20:25:40|695||694.8||695||694.8||0
1641414350000|2022-01-05 20:25:50|695||694.8||695||694.8||0
1641414380000|2022-01-05 20:26:20|695||694.8||695||694.8||1
1641414390000|2022-01-05 20:26:30|695||695||695||694.8||0
1641414400000|2022-01-05 20:26:40|695.3|693.8|695|693.8|695.3|693.8|695|693.8|0
1641414410000|2022-01-05 20:26:50|695.3||695.3||695.3||695||1
1641414420000|2022-01-05 20:27:00|695|694|695.3|694|695.3|694|695|694|0
1641414430000|2022-01-05 20:27:10|695.5||695.3||695.5||695.3||1
1641414440000|2022-01-05 20:27:20|695.5||695.5||695.5||695.3||1
1641414450000|2022-01-05 20:27:30|695.3||695.3||695.5||695.3||0
1641414490000|2022-01-05 20:28:10|695.5||695.5||695.5||695.3||0
1641414500000|2022-01-05 20:28:20||694.3||694.3||694.3||694|1
1641414520000|2022-01-05 20:28:40|||||||||1
1641414540000|2022-01-05 20:29:00|695.3|694|695.3|694|695.3|694|695.3|694|0
1641414550000|2022-01-05 20:29:10|||||||||1
1641414560000|2022-01-05 20:29:20|695|693.8|695.3|693.8|695.3|693.8|695|693.8|0
1641414570000|2022-01-05 20:29:30|695||695||695||695||1
1641414590000|2022-01-05 20:29:50|694.8|693.5|694.8|693.5|695|693.5|694.8|693.5|12
1641414600000|2022-01-05 20:30:00||693.3||693.3||693.3||693.3|3
1641414610000|2022-01-05 20:30:10|694.5||694.5||694.5||694.5||1
1641414650000|2022-01-05 20:30:50|||||||||2
1641414660000|2022-01-05 20:31:00|694.3|693|694.5|693|694.5|693.3|694.3|693|2
1641414680000|2022-01-05 20:31:20||693.3||693.3||693.3||693.3|0
1641414690000|2022-01-05 20:31:30|694.8|693.5|694.8|693.3|694.8|693.5|694.5|693.3|10
1641414700000|2022-01-05 20:31:40||693.5||693.5||693.5||693.5|0
1641414710000|2022-01-05 20:31:50||693.3||693.3||693.3||693.3|0
1641414720000|2022-01-05 20:32:00|695|693.5|694.8|693.5|695|693.5|694.8|693.5|2
1641414730000|2022-01-05 20:32:10|695||695||695||695||2
1641414740000|2022-01-05 20:32:20|694.8||694.8||695||694.8||0
1641414780000|2022-01-05 20:33:00|694.5|693.3|694.5|693.3|694.8|693.3|694.5|693.3|16
1641414790000|2022-01-05 20:33:10|694.8|693.5|694.8|693.3|694.8|693.5|694.8|693.3|0
1641414800000|2022-01-05 20:33:20||693.5||693.5||693.5||693.5|0
1641414810000|2022-01-05 20:33:30||693.3||693.5||693.5||693.3|1
1641414820000|2022-01-05 20:33:40|695||694.8||695||694.8||2
1641414830000|2022-01-05 20:33:50|695||695||695||695||0
1641414840000|2022-01-05 20:34:00|694.8||694.8||695||694.8||2
1641414850000|2022-01-05 20:34:10||693.3||693.3||693.3||693.3|0
1641414860000|2022-01-05 20:34:20|694.5||694.5||694.8||694.5||1
1641414890000|2022-01-05 20:34:50|||||||||1
1641414900000|2022-01-05 20:35:00|694.8|693|694.5|693|694.8|693|694.5|693|11
1641414910000|2022-01-05 20:35:10||693.3||693.3||693.3||693.3|1
1641414920000|2022-01-05 20:35:20|694.8||694.8||694.8||694.8||2
1641414930000|2022-01-05 20:35:30|694.5||694.5||694.5||694.5||0
1641414950000|2022-01-05 20:35:50|694.8||694.8||694.8||694.8||0
1641414960000|2022-01-05 20:36:00|694.5|693.5|694.8|693.5|694.8|693.5|694.5|693.5|2
1641414970000|2022-01-05 20:36:10|||||||||1
1641414990000|2022-01-05 20:36:30|695||695||695||695||1
1641415000000|2022-01-05 20:36:40|694.8|693.8|695|693.8|695|693.8|694.8|693.8|0
1641415010000|2022-01-05 20:36:50|695.3||695||695.3||695||0
1641415020000|2022-01-05 20:37:00|694.8|693.5|695|693.5|695|693.5|694.8|693.5|2
1641415060000|2022-01-05 20:37:40|694.8||695||695||694.8||2
1641415070000|2022-01-05 20:37:50|694.8||694.8||694.8||694.8||0
1641415090000|2022-01-05 20:38:10|695||695||695||694.8||7
1641415100000|2022-01-05 20:38:20|694.8|693.3|694.8|693.3|694.8|693.3|694.8|693.3|7
1641415120000|2022-01-05 20:38:40||693.5||693.3||693.5||693.3|3
1641415130000|2022-01-05 20:38:50|694.5||694.8||694.8||694.5||1
1641415140000|2022-01-05 20:39:00|694.5||694.5||694.8||694.5||0
1641415150000|2022-01-05 20:39:10|694.8||694.8||694.8||694.8||1
1641415180000|2022-01-05 20:39:40||693.5||693.3||693.5||693.3|0
1641415200000|2022-01-05 20:40:00|694.5||694.8||694.8||694.5||0
1641415210000|2022-01-05 20:40:10||693.5||693.5||693.5||693.3|0
1641415220000|2022-01-05 20:40:20||693.3||693.5||693.5||693.3|0
1641415230000|2022-01-05 20:40:30|694.5|693.3|694.5|693.3|694.5|693.3|694.5|693.3|1
1641415250000|2022-01-05 20:40:50|694.8||694.5||694.8||694.5||0
1641415260000|2022-01-05 20:41:00||693||693||693||693|0
1641415270000|2022-01-05 20:41:10|694.3||694.3||694.3||694.3||0
1641415310000|2022-01-05 20:41:50|694.5||694.5||694.5||694.5||0
1641415320000|2022-01-05 20:42:00|694.3||694.5||694.5||694.3||0
1641415330000|2022-01-05 20:42:10|694.3||694.3||694.5||694.3||0
1641415350000|2022-01-05 20:42:30|694|692.8|694|692.8|694|692.8|694|692.8|7
1641415410000|2022-01-05 20:43:30|693.8|692.5|694|692.5|694|692.5|693.8|692.5|11
1641415420000|2022-01-05 20:43:40|693.8|692.8|694|692.8|694|692.8|693.8|692.8|1
1641415430000|2022-01-05 20:43:50|694.3|693|694.5|693|694.5|693|694|693|3
1641415440000|2022-01-05 20:44:00|694.3|693.3|694.3|693|694.5|693.3|694.3|693|1
1641415450000|2022-01-05 20:44:10|694.5|693.3|694.5|693|694.5|693.3|694.3|693|1
1641415460000|2022-01-05 20:44:20|694.3||694.3||694.3||694.3||0
1641415490000|2022-01-05 20:44:50|694.5||694.3||694.5||694.3||0
1641415500000|2022-01-05 20:45:00|694|692.8|694.3|693|694.3|693|694|692.8|1
1641415510000|2022-01-05 20:45:10|694|692.8|694.3|692.8|694.3|692.8|694|692.8|0
1641415520000|2022-01-05 20:45:20|694|693|694|692.8|694|693|694|692.8|0
1641415540000|2022-01-05 20:45:40|694.3|693|694.3|692.8|694.3|693|694|692.8|0
1641415550000|2022-01-05 20:45:50|694|693|694.3|692.8|694.3|693|694|692.8|0
1641415560000|2022-01-05 20:46:00|694||694||694||694||0
1641415620000|2022-01-05 20:47:00|||||||||1
1641415630000|2022-01-05 20:47:10|693.8|692.5|693.8|692.5|693.8|692.8|693.8|692.5|0
1641415640000|2022-01-05 20:47:20||692.3||692.5||692.5||692.3|8
1641415660000|2022-01-05 20:47:40|694||694||694||694||1
1641415670000|2022-01-05 20:47:50||692.8||692.5||692.8||692.5|0
1641415690000|2022-01-05 20:48:10|693.8||693.8||694||693.8||2
1641415710000|2022-01-05 20:48:30|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|1
1641415740000|2022-01-05 20:49:00|693.8|692.5|693.5|692.3|693.8|692.5|693.5|692.3|3
1641415750000|2022-01-05 20:49:10|693.8||693.8||693.8||693.5||5
1641415760000|2022-01-05 20:49:20|693.5||693.5||693.5||693.5||0
1641415770000|2022-01-05 20:49:30|693.8||693.8||693.8||693.8||0
1641415790000|2022-01-05 20:49:50|693.5|692.5|693.8|692.3|693.8|692.5|693.5|692.3|3
1641415800000|2022-01-05 20:50:00|693.5||693.8||693.8||693.5||15
1641415810000|2022-01-05 20:50:10||692.5||692.5||692.5||692.3|0
1641415820000|2022-01-05 20:50:20||692.3||692.3||692.3||692.3|0
1641415830000|2022-01-05 20:50:30|693.5|692.5|693.8|692.5|693.8|692.5|693.5|692.5|3
1641415850000|2022-01-05 20:50:50||692.3||692.3||692.3||692.3|0
1641415860000|2022-01-05 20:51:00|693.5||693.8||693.8||693.5||0
1641415920000|2022-01-05 20:52:00|693.5||693.5||693.5||693.5||0
1641415950000|2022-01-05 20:52:30|693.3|692|693.3|692|693.3|692|693.3|692|5
1641415960000|2022-01-05 20:52:40|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|0
1641415970000|2022-01-05 20:52:50||692||692.3||692.3||692|0
1641415980000|2022-01-05 20:53:00|693.8||693.8||693.8||693.5||1
1641415990000|2022-01-05 20:53:10|693.5||693.5||693.8||693.5||0
1641416040000|2022-01-05 20:54:00|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|0
1641416050000|2022-01-05 20:54:10||692.3||692.5||692.5||692.3|0
1641416070000|2022-01-05 20:54:30|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|0
1641416090000|2022-01-05 20:54:50|693.8|692.5|693.8|692.3|693.8|692.5|693.5|692.3|1
1641416100000|2022-01-05 20:55:00|693.5||693.5||693.5||693.5||5
1641416110000|2022-01-05 20:55:10|693.8||693.5||693.8||693.5||1
1641416140000|2022-01-05 20:55:40|693.8||693.8||693.8||693.8||0
1641416170000|2022-01-05 20:56:10|693.5||693.5||693.5||693.5||0
1641416190000|2022-01-05 20:56:30|693.3|692|693.5|692|693.5|692|693.3|692|0
1641416200000|2022-01-05 20:56:40|693.3||693.5||693.5||693.3||0
1641416210000|2022-01-05 20:56:50|693.3||693.5||693.5||693.3||1
1641416220000|2022-01-05 20:57:00|693.3||693.3||693.5||693.3||0
1641416270000|2022-01-05 20:57:50||691.8||691.8||691.8||691.8|2
1641416280000|2022-01-05 20:58:00|693||693.3||693.3||693||0
1641416290000|2022-01-05 20:58:10|693||693.3||693.3||693||0
1641416300000|2022-01-05 20:58:20||692||691.8||692||691.8|12
1641416320000|2022-01-05 20:58:40||692||691.8||692||691.8|0
1641416340000|2022-01-05 20:59:00||692||692||692||692|2
1641416350000|2022-01-05 20:59:10||691.8||691.8||691.8||691.8|0
1641416360000|2022-01-05 20:59:20|693|692|693|691.8|693|692|693|691.8|0
1641416370000|2022-01-05 20:59:30|693.3||693.3||693.3||693||0
1641416380000|2022-01-05 20:59:40|693||693.3||693.3||693||0
1641416390000|2022-01-05 20:59:50|693||693||693.3||693||6
1641416400000|2022-01-05 21:00:00|693.3||693||693.3||693||5
1641416410000|2022-01-05 21:00:10|693.3||693.3||693.3||693.3||3
1641416420000|2022-01-05 21:00:20||692||691.8||692||691.8|0
1641416430000|2022-01-05 21:00:30||692||692||692||691.8|0
1641416440000|2022-01-05 21:00:40||691.8||692||692||691.8|0
1641416450000|2022-01-05 21:00:50||691.8||692||692||691.8|0
1641416460000|2022-01-05 21:01:00||691.8||692||692||691.8|0
1641416470000|2022-01-05 21:01:10||691.8||691.8||691.8||691.8|0
1641416480000|2022-01-05 21:01:20||692||691.8||692||691.8|2
1641416490000|2022-01-05 21:01:30|693||693||693||693||0
1641416500000|2022-01-05 21:01:40|693.3||693.3||693.3||693.3||0
1641416510000|2022-01-05 21:01:50|693||693||693||693||0
1641416640000|2022-01-05 21:04:00|||||||||15
1641416660000|2022-01-05 21:04:20|693.3||693.3||693.3||693.3||0
1641416670000|2022-01-05 21:04:30|693||693||693||693||0
1641416700000|2022-01-05 21:05:00|||||||||1
1641416740000|2022-01-05 21:05:40|693.3|692|693.3|691.8|693.3|692|693.3|691.8|8
1641416750000|2022-01-05 21:05:50||692||691.8||692||691.8|0
1641416760000|2022-01-05 21:06:00||692||692||692||692|1
1641416770000|2022-01-05 21:06:10|693.5||693.3||693.5||693.3||2
1641416780000|2022-01-05 21:06:20|693.5||693.5||693.5||693.5||0
1641416790000|2022-01-05 21:06:30|693.3||693.3||693.3||693.3||0
1641416810000|2022-01-05 21:06:50|||||||||1
1641416820000|2022-01-05 21:07:00|693.5||693.5||693.5||693.5||1
1641416830000|2022-01-05 21:07:10|693.3||693.3||693.3||693.3||0
1641416840000|2022-01-05 21:07:20|693.5||693.5||693.5||693.5||0
1641416850000|2022-01-05 21:07:30|693.3||693.3||693.3||693.3||0
1641416860000|2022-01-05 21:07:40|693.5||693.3||693.5||693.3||0
1641416870000|2022-01-05 21:07:50||691.8||691.8||692||691.8|0
1641416880000|2022-01-05 21:08:00||692||692||692||692|0
1641416890000|2022-01-05 21:08:10|693.5||693.3||693.5||693.3||0
1641416910000|2022-01-05 21:08:30|693.5||693.5||693.5||693.5||0
1641416930000|2022-01-05 21:08:50||692.3||692.3||692.3||692.3|0
1641416940000|2022-01-05 21:09:00||692||692||692||692|0
1641416960000|2022-01-05 21:09:20||692.3||692.3||692.3||692.3|0
1641416990000|2022-01-05 21:09:50||692||692.3||692.3||692|0
1641417000000|2022-01-05 21:10:00||692||692.3||692.3||692|2
1641417020000|2022-01-05 21:10:20||692||692.3||692.3||692|4
1641417060000|2022-01-05 21:11:00||692||692||692||692|4
1641417070000|2022-01-05 21:11:10||692.3||692.3||692.3||692|0
1641417080000|2022-01-05 21:11:20||692||692.3||692.3||692|0
1641417100000|2022-01-05 21:11:40||692||692||692.3||692|0
1641417110000|2022-01-05 21:11:50||692.3||692.3||692.3||692|0
1641417130000|2022-01-05 21:12:10|693.8||693.5||693.8||693.5||22
1641417140000|2022-01-05 21:12:20|693.8||693.8||693.8||693.5||3
1641417150000|2022-01-05 21:12:30|693.5||693.5||693.5||693.5||0
1641417170000|2022-01-05 21:12:50||692||692.3||692.3||692|0
1641417190000|2022-01-05 21:13:10||692||692||692.3||692|0
1641417200000|2022-01-05 21:13:20||692.3||692.3||692.3||692.3|4
1641417220000|2022-01-05 21:13:40|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|8
1641417230000|2022-01-05 21:13:50|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|1
1641417270000|2022-01-05 21:14:30|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|16
1641417280000|2022-01-05 21:14:40||692.3||692.5||692.5||692.3|0
1641417300000|2022-01-05 21:15:00||692.3||692.5||692.5||692.3|2
1641417310000|2022-01-05 21:15:10|||||||||4
1641417320000|2022-01-05 21:15:20||692.3||692.5||692.5||692.3|1
1641417330000|2022-01-05 21:15:30||692.3||692.3||692.5||692.3|0
1641417340000|2022-01-05 21:15:40|693.5||693.5||693.5||693.5||1
1641417350000|2022-01-05 21:15:50|693.8|692.5|693.8|692.3|693.8|692.5|693.8|692.3|0
1641417370000|2022-01-05 21:16:10||692.5||692.3||692.5||692.3|0
1641417380000|2022-01-05 21:16:20||692.5||692.3||692.5||692.3|2
1641417390000|2022-01-05 21:16:30||692.5||692.3||692.5||692.3|0
1641417410000|2022-01-05 21:16:50||692.5||692.5||692.5||692.5|0
1641417430000|2022-01-05 21:17:10||692.3||692.5||692.5||692.3|0
1641417460000|2022-01-05 21:17:40||692.3||692.5||692.5||692.3|0
1641417490000|2022-01-05 21:18:10|693.5|692.3|693.8|692.3|693.8|692.5|693.5|692.3|5
1641417510000|2022-01-05 21:18:30||692.5||692.5||692.5||692.5|0
1641417520000|2022-01-05 21:18:40||692.3||692.3||692.3||692.3|0
1641417540000|2022-01-05 21:19:00|693.5||693.8||693.8||693.5||0
1641417560000|2022-01-05 21:19:20||692.5||692.5||692.5||692.5|0
1641417580000|2022-01-05 21:19:40|||||||||4
1641417600000|2022-01-05 21:20:00|||||||||4
1641417610000|2022-01-05 21:20:10||692.3||692.3||692.5||692.3|7
1641417620000|2022-01-05 21:20:20|||||||||10
1641417640000|2022-01-05 21:20:40||692.5||692.5||692.5||692.3|0
1641417650000|2022-01-05 21:20:50|||||||||1
1641417670000|2022-01-05 21:21:10||692.3||692.5||692.5||692.3|0
1641417780000|2022-01-05 21:23:00||692.3||692.3||692.3||692.3|1
1641417830000|2022-01-05 21:23:50||692.5||692.3||692.5||692.3|0
1641417840000|2022-01-05 21:24:00||692.5||692.5||692.5||692.5|0
1641417860000|2022-01-05 21:24:20||692.3||692.3||692.3||692.3|0
1641417870000|2022-01-05 21:24:30||692.5||692.5||692.5||692.5|0
1641417900000|2022-01-05 21:25:00||692.3||692.3||692.3||692.3|5
1641417910000|2022-01-05 21:25:10||692.5||692.5||692.5||692.5|0
1641417920000|2022-01-05 21:25:20||692.3||692.3||692.3||692.3|0
1641417930000|2022-01-05 21:25:30||692.5||692.3||692.5||692.3|0
1641417940000|2022-01-05 21:25:40||692.5||692.5||692.5||692.5|0
1641417970000|2022-01-05 21:26:10|694||694||694||694||1
1641417980000|2022-01-05 21:26:20|693.8||693.8||693.8||693.8||0
1641417990000|2022-01-05 21:26:30|694||694||694||694||0
1641418020000|2022-01-05 21:27:00|693.8||693.8||693.8||693.8||0
1641418090000|2022-01-05 21:28:10|||||||||4
1641418100000|2022-01-05 21:28:20|||||||||3
1641418110000|2022-01-05 21:28:30||692.3||692.3||692.3||692.3|0
1641418130000|2022-01-05 21:28:50|693.5||693.5||693.5||693.5||0
1641418150000|2022-01-05 21:29:10||692||692||692||692|6
1641418160000|2022-01-05 21:29:20|693.3||693.5||693.5||693.3||0
1641418170000|2022-01-05 21:29:30||692.3||692||692.3||692|0
1641418180000|2022-01-05 21:29:40||692.3||692||692.3||692|0
1641418200000|2022-01-05 21:30:00|693.3||693.3||693.3||693.3||0
1641418210000|2022-01-05 21:30:10|693|691.8|693.3|692|693.3|692|693|691.8|1
1641418230000|2022-01-05 21:30:30||691.8||692||692||691.8|0
1641418240000|2022-01-05 21:30:40||691.8||692||692||691.8|0
1641418250000|2022-01-05 21:30:50||691.8||691.8||692||691.8|0
1641418260000|2022-01-05 21:31:00||692||692||692||692|2
1641418270000|2022-01-05 21:31:10||691.8||692||692||691.8|0
1641418290000|2022-01-05 21:31:30|693.5||693.5||693.5||693.5||4
1641418300000|2022-01-05 21:31:40||692.3||692.3||692.3||692|0
1641418320000|2022-01-05 21:32:00||692||692||692.3||692|0
1641418330000|2022-01-05 21:32:10||692.3||692.3||692.3||692.3|0
1641418340000|2022-01-05 21:32:20||692||692||692||692|0
1641418350000|2022-01-05 21:32:30||692.3||692.3||692.3||692.3|0
1641418360000|2022-01-05 21:32:40||692||692.3||692.3||692|0
1641418480000|2022-01-05 21:34:40|||||||||1
1641418500000|2022-01-05 21:35:00||692||692||692.3||692|0
1641418510000|2022-01-05 21:35:10||692.3||692.3||692.3||692|0
1641418530000|2022-01-05 21:35:30||692||692.3||692.3||692|0
1641418540000|2022-01-05 21:35:40||692||692.3||692.3||692|0
1641418570000|2022-01-05 21:36:10|693.3|692|693.5|692.3|693.5|692.3|693.3|692|0
1641418580000|2022-01-05 21:36:20||692||692||692||692|1
1641418620000|2022-01-05 21:37:00||692.3||692.3||692.3||692|1
1641418650000|2022-01-05 21:37:30||692||692.3||692.3||692|0
1641418800000|2022-01-05 21:40:00||692||692||692||692|3
1641418810000|2022-01-05 21:40:10|693.3||693.3||693.3||693.3||0
1641418820000|2022-01-05 21:40:20|693.5||693.5||693.5||693.5||0
1641418830000|2022-01-05 21:40:30|||||||||2
1641418850000|2022-01-05 21:40:50|693.3|692.3|693.5|692|693.5|692.3|693.3|692|0
1641418870000|2022-01-05 21:41:10||692.3||692.3||692.3||692.3|0
1641418910000|2022-01-05 21:41:50||692||692||692||692|2
1641418920000|2022-01-05 21:42:00||692.3||692.3||692.3||692.3|0
1641419000000|2022-01-05 21:43:20|||||||||7
1641419080000|2022-01-05 21:44:40|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|2
1641419090000|2022-01-05 21:44:50||692.3||692.3||692.3||692.3|0
1641419100000|2022-01-05 21:45:00||692.5||692.5||692.5||692.5|0
1641419110000|2022-01-05 21:45:10||692.3||692.3||692.3||692.3|0
1641419120000|2022-01-05 21:45:20|693.5||693.8||693.8||693.5||0
1641419130000|2022-01-05 21:45:30|693.5||693.8||693.8||693.5||0
1641419140000|2022-01-05 21:45:40||692.5||692.5||692.5||692.5|0
1641419180000|2022-01-05 21:46:20||692.3||692.5||692.5||692.3|0
1641419190000|2022-01-05 21:46:30||692.3||692.5||692.5||692.3|0
1641419210000|2022-01-05 21:46:50|694||694||694||694||0
1641419230000|2022-01-05 21:47:10|693.8||693.8||694||693.8||1
1641419250000|2022-01-05 21:47:30|694||694||694||694||2
1641419300000|2022-01-05 21:48:20||692.8||692.8||692.8||692.8|5
1641419320000|2022-01-05 21:48:40||692.5||692.5||692.5||692.5|21
1641419330000|2022-01-05 21:48:50||692.8||692.8||692.8||692.8|0
1641419350000|2022-01-05 21:49:10||692.5||692.5||692.8||692.5|8
1641419360000|2022-01-05 21:49:20||692.8||692.8||692.8||692.5|0
1641419370000|2022-01-05 21:49:30||692.5||692.8||692.8||692.5|0
1641419380000|2022-01-05 21:49:40||692.5||692.8||692.8||692.5|0
1641419400000|2022-01-05 21:50:00|||||||||1
1641419410000|2022-01-05 21:50:10|694.3|693|694.3|693|694.3|693|694.3|692.8|1
1641419420000|2022-01-05 21:50:20||692.8||693||693||692.8|0
1641419430000|2022-01-05 21:50:30|694|692.8|694.3|692.8|694.3|692.8|694|692.8|3
1641419440000|2022-01-05 21:50:40||693||693||693||693|0
1641419450000|2022-01-05 21:50:50||692.8||693||693||692.8|0
1641419500000|2022-01-05 21:51:40||692.8||692.8||692.8||692.8|0
1641419510000|2022-01-05 21:51:50||693||693||693||693|0
1641419520000|2022-01-05 21:52:00||692.8||692.8||692.8||692.8|0
1641419530000|2022-01-05 21:52:10||693||693||693||693|0
1641419570000|2022-01-05 21:52:50|||||||||1
1641419580000|2022-01-05 21:53:00||692.8||692.8||693||692.8|1
1641419600000|2022-01-05 21:53:20|694|693|694.3|693|694.3|693|694|692.8|0
1641419610000|2022-01-05 21:53:30||692.8||693||693||692.8|1
1641419640000|2022-01-05 21:54:00||692.8||692.8||692.8||692.8|2
1641419660000|2022-01-05 21:54:20||693||692.8||693||692.8|0
1641419670000|2022-01-05 21:54:30|694||694.3||694.3||694||1
1641419690000|2022-01-05 21:54:50|694|692.5|694|692.5|694|692.8|694|692.5|1
1641419700000|2022-01-05 21:55:00||692.8||692.5||692.8||692.5|3
1641419710000|2022-01-05 21:55:10||692.8||692.5||692.8||692.5|6
1641419730000|2022-01-05 21:55:30|693.8||693.8||694||693.8||0
1641419770000|2022-01-05 21:56:10|694||693.8||694||693.8||2
1641419780000|2022-01-05 21:56:20|694||694||694||693.8||0
1641419790000|2022-01-05 21:56:30|693.8||694||694||693.8||2
1641419810000|2022-01-05 21:56:50|||||||||2
1641419820000|2022-01-05 21:57:00|||||||||5
1641419880000|2022-01-05 21:58:00|693.8||693.8||694||693.8||0
1641419890000|2022-01-05 21:58:10|694||693.8||694||693.8||0
1641419900000|2022-01-05 21:58:20|694|692.8|694|692.5|694|692.8|694|692.5|0
1641419910000|2022-01-05 21:58:30|693.8||694||694||693.8||0
1641419920000|2022-01-05 21:58:40|693.8||694||694||693.8||0
1641419940000|2022-01-05 21:59:00||692.8||692.8||692.8||692.8|0
1641419950000|2022-01-05 21:59:10|693.8|692.5|693.8|692.3|693.8|692.5|693.8|692.3|10
1641419960000|2022-01-05 21:59:20|||||||||1
1641419980000|2022-01-05 21:59:40|693.5|692|693.5|692|693.8|692.3|693.5|692|15
1641419990000|2022-01-05 21:59:50||692.3||692.3||692.3||692|0
1641420000000|2022-01-05 22:00:00|694|691.8|695|692|695|692.8|693|691.8|2
1641420020000|2022-01-05 22:00:20|694.8||694.8||694.8||694.8||0
1641420640000|2022-01-05 22:10:40|695|692.3|695|692.3|695|692.3|695|692.3|0
1641420670000|2022-01-05 22:11:10||692||692||692||692|0
1641420690000|2022-01-05 22:11:30||692.3||692||692.3||692|0
1641420710000|2022-01-05 22:11:50||692.3||692.3||692.3||692.3|0
1641420820000|2022-01-05 22:13:40||692||692.3||692.3||692|0
1641420900000|2022-01-05 22:15:00||692||692||692||692|0
1641420920000|2022-01-05 22:15:20||692.3||692.3||692.3||692.3|0
1641420990000|2022-01-05 22:16:30|695.3|692.5|695.3|692.5|695.3|692.5|695.3|692.5|0
1641421030000|2022-01-05 22:17:10||692.8||692.8||692.8||692.8|0
1641421050000|2022-01-05 22:17:30||692.5||692.5||692.5||692.5|0
1641421090000|2022-01-05 22:18:10||692.3||692||692.3||692|0
1641421100000|2022-01-05 22:18:20||692.3||692||692.3||692|0
1641421120000|2022-01-05 22:18:40||692.3||692.5||692.5||692.3|0
1641421250000|2022-01-05 22:20:50||692.3||692.3||692.3||692.3|0
1641421280000|2022-01-05 22:21:20||692.5||692.5||692.5||692.5|0
1641421390000|2022-01-05 22:23:10||692.3||692.3||692.3||692.3|0
1641421400000|2022-01-05 22:23:20||692.5||692.5||692.5||692.5|0
1641421410000|2022-01-05 22:23:30||692.3||692.5||692.5||692.3|0
1641421490000|2022-01-05 22:24:50||692.3||692.5||692.5||692.3|0
1641421630000|2022-01-05 22:27:10||692.3||692.3||692.3||692.3|0
1641421830000|2022-01-05 22:30:30||692||692||692||692|0
1641421850000|2022-01-05 22:30:50||692.3||692.3||692.3||692.3|0
1641421860000|2022-01-05 22:31:00||692||692.3||692.3||692|0
1641421980000|2022-01-05 22:33:00||692||692.3||692.3||692|0
1641422100000|2022-01-05 22:35:00||692||692||692||692|0
1641422210000|2022-01-05 22:36:50|695||695.3||695.3||695||0
1641422430000|2022-01-05 22:40:30|695||695.3||695.3||695||0
1641422440000|2022-01-05 22:40:40|695||695.3||695.3||695||0
1641422570000|2022-01-05 22:42:50|695||695.3||695.3||695||0
1641422580000|2022-01-05 22:43:00|695||695||695||695||0
1641422610000|2022-01-05 22:43:30|695.3||695.3||695.3||695.3||0
1641422620000|2022-01-05 22:43:40|695.5||695.3||695.8||695.3||0
1641422630000|2022-01-05 22:43:50||692.3||692||692.3||692|0
1641422640000|2022-01-05 22:44:00|695||695||695||695||0
1641422710000|2022-01-05 22:45:10|695.3||695||695.3||695||0
1641422730000|2022-01-05 22:45:30|694.8||694.8||694.8||694.8||0
1641422740000|2022-01-05 22:45:40|695||694.8||695.3||694.8||0
1641422800000|2022-01-05 22:46:40|695||695||695||695||0
1641423100000|2022-01-05 22:51:40|694.8||694.8||694.8||694.8||0
1641423110000|2022-01-05 22:51:50|694.5||694.5||694.5||694.5||0
1641423170000|2022-01-05 22:52:50|695||694.8||695||694.8||0
1641423210000|2022-01-05 22:53:30|695||695||695||695||0
1641423550000|2022-01-05 22:59:10|695.3|692.3|695.3|692|695.3|692.3|695.3|692|0
1641434400000|2022-01-06 02:00:00||690.3||690.3||690.3||690.3|3
1641434430000|2022-01-06 02:00:30|||||||||3
1641434440000|2022-01-06 02:00:40|||||||||25
1641434450000|2022-01-06 02:00:50|||||||||1
1641434460000|2022-01-06 02:01:00|||||||||22
1641434480000|2022-01-06 02:01:20|||||||||4
1641434500000|2022-01-06 02:01:40|||||||||5
1641434520000|2022-01-06 02:02:00|||||||||6
1641434550000|2022-01-06 02:02:30|691.3|690|691.3|690|691.3|690|691.3|690|7
1641434560000|2022-01-06 02:02:40|691.5||691.3||691.5||691.3||0
1641434580000|2022-01-06 02:03:00||689.8||690||690||689.8|0
1641434590000|2022-01-06 02:03:10||689.8||690||690||689.8|1
1641434630000|2022-01-06 02:03:50||689.8||690||690||689.8|0
1641434640000|2022-01-06 02:04:00|||||||||10
1641434740000|2022-01-06 02:05:40||689.8||690||690||689.8|3
1641434760000|2022-01-06 02:06:00||689.8||690||690||689.8|0
1641434770000|2022-01-06 02:06:10||689.8||689.8||689.8||689.8|0
1641434780000|2022-01-06 02:06:20||690||690||690||690|0
1641434800000|2022-01-06 02:06:40||689.8||689.8||689.8||689.8|0
1641434810000|2022-01-06 02:06:50||690||690||690||690|0
1641434820000|2022-01-06 02:07:00|691|689.8|691|689.8|691|690|691|689.8|0
1641434830000|2022-01-06 02:07:10|690.8|689.5|691|689.5|691|689.5|690.8|689.5|48
1641434840000|2022-01-06 02:07:20||689.8||689.8||689.8||689.8|0
1641434850000|2022-01-06 02:07:30||689.5||689.8||689.8||689.5|0
1641434900000|2022-01-06 02:08:20|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|14
1641434920000|2022-01-06 02:08:40|||||||||19
1641434930000|2022-01-06 02:08:50|||||||||31
1641434970000|2022-01-06 02:09:30|||||||||13
1641434980000|2022-01-06 02:09:40|||||||||10
1641434990000|2022-01-06 02:09:50|691|689.8|691|689.8|691|689.8|690.8|689.5|40
1641435020000|2022-01-06 02:10:20|691.3|690|691|689.8|691.3|690|691|689.8|3
1641435040000|2022-01-06 02:10:40|691.3||691||691.3||691||0
1641435080000|2022-01-06 02:11:20|690.8|689.5|691|689.8|691|689.8|690.8|689.5|3
1641435120000|2022-01-06 02:12:00|691.3|690|691.3|689.8|691.3|690|691|689.8|5
1641435130000|2022-01-06 02:12:10|691|690|691.3|690|691.3|690|691|690|0
1641435170000|2022-01-06 02:12:50|691|689.8|691.8|690.5|691.8|690.5|691|689.8|21
1641435180000|2022-01-06 02:13:00|692|690.8|692|690.8|692|690.8|692|690.5|13
1641435190000|2022-01-06 02:13:10|692.3|691|692.3|691|692.3|691|692.3|691|22
1641435230000|2022-01-06 02:13:50|692|690.8|692.3|691|692.3|691|692|690.8|5
1641435240000|2022-01-06 02:14:00||690.8||691||691||690.8|0
1641435250000|2022-01-06 02:14:10|692|690.8|692|690.8|692|690.8|692|690.8|1
1641435260000|2022-01-06 02:14:20|692.3|691|692.3|690.8|692.3|691|692.3|690.8|0
1641435270000|2022-01-06 02:14:30||691||691||691||690.8|0
1641435280000|2022-01-06 02:14:40||690.8||691||691||690.8|0
1641435290000|2022-01-06 02:14:50||690.8||691||691||690.8|0
1641435300000|2022-01-06 02:15:00|692|690.8|692|690.8|692|690.8|692|690.8|3
1641435340000|2022-01-06 02:15:40|691.8|690.3|691.5|690.3|691.8|690.3|691.5|690.3|6
1641435350000|2022-01-06 02:15:50||690||690.3||690.3||690|5
1641435360000|2022-01-06 02:16:00|691.3|690|691.5|690|691.5|690|691.3|690|0
1641435370000|2022-01-06 02:16:10|691.3||691.5||691.5||691.3||0
1641435380000|2022-01-06 02:16:20|691.3||691.3||691.5||691.3||0
1641435410000|2022-01-06 02:16:50|691|689.8|691|689.8|691|689.8|691|689.8|5
1641435440000|2022-01-06 02:17:20||689.5||689.5||689.8||689.5|0
1641435470000|2022-01-06 02:17:50||689.8||689.8||689.8||689.8|1
1641435480000|2022-01-06 02:18:00||689.5||689.5||689.5||689.5|0
1641435490000|2022-01-06 02:18:10||689.8||689.8||689.8||689.8|0
1641435510000|2022-01-06 02:18:30||689.5||689.8||689.8||689.5|14
1641435520000|2022-01-06 02:18:40|690.8|689.5|691|689.5|691|689.5|690.8|689.5|12
1641435530000|2022-01-06 02:18:50|690.8||690.8||690.8||690.8||0
1641435550000|2022-01-06 02:19:10|691||690.8||691||690.8||8
1641435560000|2022-01-06 02:19:20|||||||||2
1641435570000|2022-01-06 02:19:30|691||690.8||691||690.8||9
1641435600000|2022-01-06 02:20:00||689.3||689.5||689.5||689.3|15
1641435630000|2022-01-06 02:20:30||689.3||689.5||689.5||689.3|0
1641435660000|2022-01-06 02:21:00||689.3||689.3||689.3||689.3|0
1641435680000|2022-01-06 02:21:20|691.5|690.3|691.3|690|691.5|690.3|691.3|690|20
1641435690000|2022-01-06 02:21:30|691.5||691.3||691.5||691.3||0
1641435740000|2022-01-06 02:22:20||689.8||689.8||689.8||689.8|2
1641435760000|2022-01-06 02:22:40|691||691||691||691||0
1641435790000|2022-01-06 02:23:10|690.8|689.5|690.8|689.3|690.8|689.5|690.8|689.3|11
1641435800000|2022-01-06 02:23:20|690.5||690.8||690.8||690.5||0
1641435830000|2022-01-06 02:23:50|690.5||690.5||690.5||690.5||0
1641435840000|2022-01-06 02:24:00||689||689.3||689.3||689|0
1641435850000|2022-01-06 02:24:10||689||689.3||689.3||689|0
1641435860000|2022-01-06 02:24:20||689||689.3||689.3||689|0
1641435870000|2022-01-06 02:24:30||689||689.3||689.3||689|0
1641435880000|2022-01-06 02:24:40||689||689.3||689.3||689|0
1641435900000|2022-01-06 02:25:00||689||689.3||689.3||689|0
1641435910000|2022-01-06 02:25:10||689||689||689||689|0
1641435920000|2022-01-06 02:25:20|690.3|689.3|690.3|689|690.3|689.3|690.3|689|0
1641435950000|2022-01-06 02:25:50|||||||||5
1641435960000|2022-01-06 02:26:00|690.5||690.5||690.5||690.5||5
1641435970000|2022-01-06 02:26:10|690.3||690.3||690.3||690.3||0
1641435980000|2022-01-06 02:26:20|690|688.8|690.3|688.8|690.3|689|690|688.8|5
1641435990000|2022-01-06 02:26:30||689||689||689||689|0
1641436000000|2022-01-06 02:26:40||688.8||689||689||688.8|0
1641436050000|2022-01-06 02:27:30|||||||||5
1641436080000|2022-01-06 02:28:00|690.5|689.3|690.3|689|690.5|689.3|690.3|689|1
1641436100000|2022-01-06 02:28:20|690.5|689.3|690.3|689|690.5|689.3|690.3|689|2
1641436120000|2022-01-06 02:28:40|690.5|689.3|690.5|689|690.5|689.3|690.5|689|1
1641436130000|2022-01-06 02:28:50|690.3|689.3|690.5|689|690.5|689.3|690.3|689|0
1641436140000|2022-01-06 02:29:00|690.3|689.3|690.3|689|690.5|689.3|690.3|689|0
1641436150000|2022-01-06 02:29:10|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|1
1641436160000|2022-01-06 02:29:20||689||689.3||689.3||689|0
1641436190000|2022-01-06 02:29:50|690.3|689|690.3|689|690.3|689.3|690.3|689|0
1641436200000|2022-01-06 02:30:00|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689|4
1641436220000|2022-01-06 02:30:20|690.8|689.5|690.8|689.3|690.8|689.5|690.8|689.3|2
1641436230000|2022-01-06 02:30:30||689.5||689.5||689.5||689.5|0
1641436270000|2022-01-06 02:31:10|691.3|690|691.5|690.3|691.5|690.3|691.3|690|12
1641436290000|2022-01-06 02:31:30|691.3|690|691.3|690|691.3|690|691.3|690|3
1641436300000|2022-01-06 02:31:40||689.8||690||690||689.8|3
1641436310000|2022-01-06 02:31:50|691.5||691.3||691.5||691.3||0
1641436320000|2022-01-06 02:32:00|691.5||691.3||691.5||691.3||2
1641436330000|2022-01-06 02:32:10|691.5||691.5||691.5||691.3||1
1641436340000|2022-01-06 02:32:20||690.3||690.3||690.3||690|0
1641436350000|2022-01-06 02:32:30|691.8|690.5|691.8|690.3|691.8|690.5|691.5|690.3|3
1641436360000|2022-01-06 02:32:40||690.5||690.3||690.5||690.3|1
1641436380000|2022-01-06 02:33:00||690.5||690.5||690.5||690.3|0
1641436400000|2022-01-06 02:33:20|691.5|690.3|691.5|690|691.5|690.3|691.5|690|11
1641436410000|2022-01-06 02:33:30|691.3||691.5||691.5||691.3||0
1641436420000|2022-01-06 02:33:40||690.3||690.3||690.3||690.3|0
1641436440000|2022-01-06 02:34:00|691.8||691.8||691.8||691.8||5
1641436450000|2022-01-06 02:34:10|691.5||691.5||691.5||691.5||0
1641436460000|2022-01-06 02:34:20|691.8||691.8||691.8||691.8||0
1641436470000|2022-01-06 02:34:30||690.5||690.5||690.5||690.3|0
1641436480000|2022-01-06 02:34:40|691.5|690.3|691.8|690.3|691.8|690.3|691.5|690.3|0
1641436490000|2022-01-06 02:34:50|691.5||691.8||691.8||691.5||0
1641436510000|2022-01-06 02:35:10|691.5|690.5|691.8|690.5|691.8|690.5|691.5|690.3|1
1641436520000|2022-01-06 02:35:20||690.3||690.5||690.5||690.3|0
1641436530000|2022-01-06 02:35:30||690.3||690.3||690.3||690.3|0
1641436550000|2022-01-06 02:35:50|691.5||691.5||691.5||691.5||0
1641436620000|2022-01-06 02:37:00||690||690.3||690.3||690|2
1641436710000|2022-01-06 02:38:30||690||690.3||690.3||690|0
1641436720000|2022-01-06 02:38:40||690||690.3||690.3||690|1
1641436740000|2022-01-06 02:39:00||690||690||690||690|0
1641436750000|2022-01-06 02:39:10||690.3||690.3||690.3||690|1
1641436760000|2022-01-06 02:39:20||690||690||690.3||690|0
1641436770000|2022-01-06 02:39:30|691.3|690.3|691.3|690|691.3|690.3|691.3|690|1
1641436800000|2022-01-06 02:40:00|691|689.8|691|689.8|691.3|689.8|691|689.8|4
1641436820000|2022-01-06 02:40:20|691.3||691||691.3||691||0
1641436850000|2022-01-06 02:40:50|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.3|4
1641436870000|2022-01-06 02:41:10||689.3||689.5||689.5||689.3|0
1641436880000|2022-01-06 02:41:20||689.3||689.5||689.5||689.3|0
1641436900000|2022-01-06 02:41:40||689.3||689.5||689.5||689.3|0
1641436950000|2022-01-06 02:42:30|690.5|689.3|690.5|689.3|690.8|689.3|690.5|689.3|1
1641436960000|2022-01-06 02:42:40|690.8||690.8||690.8||690.5||0
1641436980000|2022-01-06 02:43:00|690.5||690.8||690.8||690.5||0
1641436990000|2022-01-06 02:43:10||689.5||689.5||689.5||689.5|0
1641437000000|2022-01-06 02:43:20|691||691||691||691||2
1641437050000|2022-01-06 02:44:10||689.8||689.8||689.8||689.8|8
1641437060000|2022-01-06 02:44:20|690.8|689.5|691.3|689.8|691.3|690|690.8|689.5|16
1641437070000|2022-01-06 02:44:30|691||691||691.3||691||0
1641437080000|2022-01-06 02:44:40|690.8|689.5|691|689.5|691|689.5|690.8|689.5|2
1641437090000|2022-01-06 02:44:50|690.8||690.8||690.8||690.8||0
1641437100000|2022-01-06 02:45:00|691||690.8||691||690.8||0
1641437110000|2022-01-06 02:45:10|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|0
1641437150000|2022-01-06 02:45:50|690.8|689.5|690.8|689.3|690.8|689.5|690.8|689.3|3
1641437160000|2022-01-06 02:46:00|690.5||690.8||690.8||690.5||0
1641437170000|2022-01-06 02:46:10||689.5||689.3||689.5||689.3|0
1641437190000|2022-01-06 02:46:30|690.5||690.5||690.8||690.5||0
1641437210000|2022-01-06 02:46:50|690.8||690.8||690.8||690.8||0
1641437240000|2022-01-06 02:47:20|690.5|689.5|690.8|689.3|690.8|689.5|690.5|689.3|1
1641437250000|2022-01-06 02:47:30||689.5||689.3||689.5||689.3|0
1641437260000|2022-01-06 02:47:40||689.5||689.5||689.5||689.3|0
1641437270000|2022-01-06 02:47:50||689.3||689.5||689.5||689.3|0
1641437280000|2022-01-06 02:48:00||689.3||689.5||689.5||689.3|0
1641437290000|2022-01-06 02:48:10|691|689.8|691|689.8|691|689.8|691|689.8|2
1641437320000|2022-01-06 02:48:40|690.8|689.5|690.8|689.5|691|689.5|690.8|689.5|0
1641437330000|2022-01-06 02:48:50|691||690.8||691||690.8||0
1641437340000|2022-01-06 02:49:00|691||690.8||691||690.8||0
1641437360000|2022-01-06 02:49:20|691||691||691||691||0
1641437370000|2022-01-06 02:49:30||689.8||689.8||689.8||689.5|0
1641437380000|2022-01-06 02:49:40||689.5||689.8||689.8||689.5|0
1641437390000|2022-01-06 02:49:50|691.3|690|691.3|689.8|691.3|690|691.3|689.8|0
1641437410000|2022-01-06 02:50:10|691.5|690|691.3|689.8|691.5|690|691.3|689.8|3
1641437420000|2022-01-06 02:50:20||690||689.8||690||689.8|0
1641437430000|2022-01-06 02:50:30||690||689.8||690||689.8|0
1641437440000|2022-01-06 02:50:40|691|690|691.3|689.8|691.3|690|691|689.8|1
1641437450000|2022-01-06 02:50:50|691|690|691.3|689.8|691.3|690|691|689.8|0
1641437460000|2022-01-06 02:51:00||690||690||690||690|0
1641437470000|2022-01-06 02:51:10||689.8||689.8||690||689.8|0
1641437490000|2022-01-06 02:51:30|691||691||691||691||0
1641437500000|2022-01-06 02:51:40|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|5
1641437520000|2022-01-06 02:52:00|691||690.8||691||690.8||1
1641437530000|2022-01-06 02:52:10|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|12
1641437640000|2022-01-06 02:54:00||689||689.3||689.3||689|1
1641437650000|2022-01-06 02:54:10||689||689.3||689.3||689|0
1641437660000|2022-01-06 02:54:20||689||689.3||689.3||689|0
1641437670000|2022-01-06 02:54:30||689||689.3||689.3||689|0
1641437690000|2022-01-06 02:54:50||689||689.3||689.3||689|0
1641437720000|2022-01-06 02:55:20|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|6
1641437730000|2022-01-06 02:55:30|691|689.8|691|689.5|691|689.8|691|689.5|0
1641437740000|2022-01-06 02:55:40|690.8|689.8|691|689.8|691|689.8|690.8|689.5|0
1641437750000|2022-01-06 02:55:50||689.5||689.8||689.8||689.5|0
1641437760000|2022-01-06 02:56:00||689.5||689.8||689.8||689.5|0
1641437770000|2022-01-06 02:56:10|690.8|689.5|690.8|689.5|690.8|689.8|690.8|689.5|0
1641437820000|2022-01-06 02:57:00|691|689.8|691|689.8|691|689.8|691|689.8|2
1641437860000|2022-01-06 02:57:40|691.3||691||691.3||691||6
1641437880000|2022-01-06 02:58:00|691.3|690|691.3|690|691.3|690|691.3|689.8|1
1641437900000|2022-01-06 02:58:20|691|689.8|691.3|689.8|691.3|689.8|691|689.8|2
1641437910000|2022-01-06 02:58:30|691||691.3||691.3||691||0
1641437920000|2022-01-06 02:58:40||690||689.8||690||689.8|0
1641437930000|2022-01-06 02:58:50||690||690||690||690|0
1641437950000|2022-01-06 02:59:10||689.8||690||690||689.8|0
1641437970000|2022-01-06 02:59:30|691.5||691.5||691.5||691.3||4
1641437980000|2022-01-06 02:59:40||690.3||690.3||690.3||690|0
1641438010000|2022-01-06 03:00:10|691.3|690|691.3|690|691.3|690|691.3|690|0
1641438040000|2022-01-06 03:00:40|||||||||2
1641438080000|2022-01-06 03:01:20||689.8||690||690||689.8|0
1641438190000|2022-01-06 03:03:10|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|4
1641438290000|2022-01-06 03:04:50|691.3|690|691.3|690|691.3|690|691.3|690|1
1641438300000|2022-01-06 03:05:00|691.5||691.3||691.5||691.3||0
1641438340000|2022-01-06 03:05:40|||||||||10
1641438370000|2022-01-06 03:06:10|||||||||8
1641438400000|2022-01-06 03:06:40|691.5|690.3|691.5|690.3|691.8|690.3|691.5|690.3|3
1641438410000|2022-01-06 03:06:50|691.8|690.5|691.8|690.3|691.8|690.5|691.8|690.3|1
1641438420000|2022-01-06 03:07:00|691.5|690|691.5|690.3|691.5|690.3|691.5|690|0
1641438430000|2022-01-06 03:07:10||690||690||690.3||690|0
1641438440000|2022-01-06 03:07:20||690.3||690.3||690.3||690|0
1641438450000|2022-01-06 03:07:30||690||690||690||690|0
1641438480000|2022-01-06 03:08:00|691.3||691.3||691.3||691.3||0
1641438500000|2022-01-06 03:08:20|691.5||691.5||691.5||691.5||0
1641438510000|2022-01-06 03:08:30|691.3||691.3||691.3||691.3||0
1641438580000|2022-01-06 03:09:40||689.8||690||690||689.8|0
1641438590000|2022-01-06 03:09:50|691|689.8|691|689.8|691|689.8|691|689.5|0
1641438600000|2022-01-06 03:10:00||689.5||689.5||689.8||689.5|0
1641438610000|2022-01-06 03:10:10||689.8||689.5||689.8||689.5|0
1641438620000|2022-01-06 03:10:20|690.8||690.8||690.8||690.8||0
1641438650000|2022-01-06 03:10:50||689.3||689.5||689.5||689.3|0
1641438670000|2022-01-06 03:11:10||689.3||689.3||689.5||689.3|0
1641438680000|2022-01-06 03:11:20||689.5||689.3||689.5||689.3|0
1641438690000|2022-01-06 03:11:30||689.5||689.3||689.5||689.3|0
1641438700000|2022-01-06 03:11:40||689.5||689.5||689.5||689.3|0
1641438750000|2022-01-06 03:12:30||689.3||689.3||689.5||689.3|0
1641438780000|2022-01-06 03:13:00||689.5||689.5||689.5||689.5|0
1641438800000|2022-01-06 03:13:20||689.3||689.3||689.3||689.3|5
1641438810000|2022-01-06 03:13:30||689.5||689.3||689.5||689.3|0
1641438830000|2022-01-06 03:13:50|691|689.5|691|689.5|691|689.8|691|689.5|5
1641438840000|2022-01-06 03:14:00|690.8|689.8|691|689.8|691|689.8|690.8|689.5|0
1641438850000|2022-01-06 03:14:10||689.5||689.8||689.8||689.5|0
1641438880000|2022-01-06 03:14:40|691.3||691.3||691.3||691||0
1641438900000|2022-01-06 03:15:00|691||691||691.3||691||0
1641438910000|2022-01-06 03:15:10|691.3||691.3||691.3||691.3||0
1641438920000|2022-01-06 03:15:20|691.5|690|691.5|690|691.5|690.3|691.3|689.8|2
1641438930000|2022-01-06 03:15:30|691.3|690.3|691.5|690.3|691.5|690.3|691.3|690|0
1641438940000|2022-01-06 03:15:40||690||690.3||690.3||690|0
1641438960000|2022-01-06 03:16:00|691.3|690|691.3|690|691.3|690.3|691.3|690|0
1641438970000|2022-01-06 03:16:10|691.5|689.8|691.5|690|691.5|690|691.5|689.8|4
1641438980000|2022-01-06 03:16:20|691.3||691.3||691.3||691.3||0
1641438990000|2022-01-06 03:16:30||689.8||690||690||689.8|1
1641439020000|2022-01-06 03:17:00|691|689.8|691.3|689.8|691.3|689.8|691|689.8|0
1641439030000|2022-01-06 03:17:10|691||691||691||691||0
1641439040000|2022-01-06 03:17:20||689.5||689.8||689.8||689.5|0
1641439050000|2022-01-06 03:17:30|690.8|689.5|690.8|689.5|690.8|689.8|690.8|689.5|0
1641439080000|2022-01-06 03:18:00||689.3||689.5||689.5||689.3|0
1641439140000|2022-01-06 03:19:00|691|689.8|691|689.5|691|689.8|691|689.5|2
1641439150000|2022-01-06 03:19:10|690.8||690.8||690.8||690.8||0
1641439170000|2022-01-06 03:19:30||689.3||689.3||689.3||689.3|0
1641439180000|2022-01-06 03:19:40||689.5||689.5||689.5||689.5|0
1641439190000|2022-01-06 03:19:50|691||691||691||691||1
1641439200000|2022-01-06 03:20:00|690.8||690.8||691||690.8||0
1641439210000|2022-01-06 03:20:10|691||690.8||691||690.8||0
1641439220000|2022-01-06 03:20:20|691|689.8|691|689.8|691.3|689.8|691|689.8|0
1641439230000|2022-01-06 03:20:30|691.3||691.3||691.3||691||0
1641439240000|2022-01-06 03:20:40||690||689.8||690||689.8|0
1641439250000|2022-01-06 03:20:50|691||691||691||691||0
1641439260000|2022-01-06 03:21:00||689.5||689.5||689.5||689.5|0
1641439280000|2022-01-06 03:21:20|690.8||690.8||690.8||690.8||0
1641439290000|2022-01-06 03:21:30|691|689.8|691|689.8|691|689.8|691|689.8|1
1641439300000|2022-01-06 03:21:40||689.5||689.5||689.5||689.5|0
1641439310000|2022-01-06 03:21:50||689.8||689.8||689.8||689.8|0
1641439320000|2022-01-06 03:22:00|691.3||691||691.3||691||0
1641439330000|2022-01-06 03:22:10|691.3||691.3||691.3||691||0
1641439340000|2022-01-06 03:22:20|691||691||691||691||0
1641439380000|2022-01-06 03:23:00|691.3||691||691.3||691||0
1641439390000|2022-01-06 03:23:10|691.3|690|691.3|690|691.3|690|691.3|690|0
1641439440000|2022-01-06 03:24:00||689.8||689.8||689.8||689.8|0
1641439460000|2022-01-06 03:24:20||690||690||690||690|0
1641439490000|2022-01-06 03:24:50|691|689.8|691|689.8|691.3|689.8|691|689.8|0
1641439510000|2022-01-06 03:25:10|691.3||691||691.3||691||0
1641439610000|2022-01-06 03:26:50|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|0
1641439620000|2022-01-06 03:27:00|691|689.8|691|689.5|691|689.8|691|689.5|5
1641439630000|2022-01-06 03:27:10|690.8||690.8||690.8||690.8||0
1641439640000|2022-01-06 03:27:20||689.3||689.3||689.5||689.3|0
1641439660000|2022-01-06 03:27:40||689.5||689.5||689.5||689.3|0
1641439670000|2022-01-06 03:27:50||689.3||689.5||689.5||689.3|0
1641439710000|2022-01-06 03:28:30|691|689.8|691|689.5|691|689.8|691|689.5|2
1641439730000|2022-01-06 03:28:50|690.8||690.8||691||690.8||0
1641439760000|2022-01-06 03:29:20||689.3||689.5||689.5||689.3|1
1641439770000|2022-01-06 03:29:30|690.5|689.3|690.5|689.3|690.5|689.3|690.5|689.3|0
1641439780000|2022-01-06 03:29:40|690.8||690.5||690.8||690.5||1
1641439820000|2022-01-06 03:30:20|690.8||690.5||690.8||690.5||0
1641439830000|2022-01-06 03:30:30|690.8||690.5||690.8||690.5||0
1641439860000|2022-01-06 03:31:00|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|1
1641439900000|2022-01-06 03:31:40|691||691||691||691||0
1641439910000|2022-01-06 03:31:50||689.8||689.8||689.8||689.8|0
1641439920000|2022-01-06 03:32:00||689.5||689.5||689.5||689.5|1
1641439930000|2022-01-06 03:32:10||689.8||689.8||689.8||689.8|0
1641439960000|2022-01-06 03:32:40|||||||||4
1641439970000|2022-01-06 03:32:50|690.8|689.5|691|689.5|691|689.5|690.8|689.5|1
1641439980000|2022-01-06 03:33:00||689.8||689.8||689.8||689.8|0
1641439990000|2022-01-06 03:33:10|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|1
1641440000000|2022-01-06 03:33:20|691||690.8||691||690.8||5
1641440030000|2022-01-06 03:33:50|691||690.8||691||690.8||0
1641440040000|2022-01-06 03:34:00|||||||||2
1641440140000|2022-01-06 03:35:40|691|689.8|691|689.5|691|689.8|691|689.5|1
1641440150000|2022-01-06 03:35:50||689.8||689.8||689.8||689.8|0
1641440160000|2022-01-06 03:36:00|691.3||691.3||691.3||691.3||1
1641440170000|2022-01-06 03:36:10|691||691.3||691.3||691||0
1641440190000|2022-01-06 03:36:30|691||691.3||691.3||691||0
1641440200000|2022-01-06 03:36:40||690||690||690||690|0
1641440210000|2022-01-06 03:36:50||689.8||689.8||689.8||689.8|0
1641440220000|2022-01-06 03:37:00||690||690||690||690|0
1641440290000|2022-01-06 03:38:10||689.8||690||690||689.8|2
1641440300000|2022-01-06 03:38:20|691|689.8|691|689.8|691|689.8|691|689.8|0
1641440320000|2022-01-06 03:38:40|691.3||691||691.3||691||0
1641440340000|2022-01-06 03:39:00|691.3||691.3||691.3||691||1
1641440380000|2022-01-06 03:39:40|691||691||691||691||0
1641440400000|2022-01-06 03:40:00|691.3|689.5|691|689.5|691.3|689.5|691|689.5|2
1641440410000|2022-01-06 03:40:10||689.8||689.8||689.8||689.8|0
1641440470000|2022-01-06 03:41:10|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|1
1641440480000|2022-01-06 03:41:20|691|689.8|691|689.8|691|689.8|691|689.8|2
1641440490000|2022-01-06 03:41:30|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|0
1641440520000|2022-01-06 03:42:00|||||||||1
1641440640000|2022-01-06 03:44:00|||||||||2
1641440680000|2022-01-06 03:44:40||689.3||689.3||689.3||689.3|0
1641440690000|2022-01-06 03:44:50||689.5||689.5||689.5||689.5|0
1641440730000|2022-01-06 03:45:30|690.5|689.3|690.8|689.3|690.8|689.5|690.5|689.3|1
1641440740000|2022-01-06 03:45:40|690.5||690.5||690.5||690.5||0
1641440760000|2022-01-06 03:46:00|690.8||690.5||690.8||690.5||1
1641440770000|2022-01-06 03:46:10|690.8||690.5||690.8||690.5||0
1641440780000|2022-01-06 03:46:20|690.8||690.8||690.8||690.5||0
1641440790000|2022-01-06 03:46:30|690.5||690.5||690.8||690.5||0
1641440810000|2022-01-06 03:46:50|||||||||7
1641440820000|2022-01-06 03:47:00|690.3|689|690.3|689|690.5|689|690.3|689|2
1641440830000|2022-01-06 03:47:10|||||||||4
1641440880000|2022-01-06 03:48:00|||||||||1
1641440900000|2022-01-06 03:48:20||688.8||689||689||688.8|0
1641440940000|2022-01-06 03:49:00||688.8||689||689||688.8|2
1641440960000|2022-01-06 03:49:20|690|688.8|690|688.8|690|688.8|690|688.8|0
1641440990000|2022-01-06 03:49:50||688.5||688.8||688.8||688.5|0
1641441000000|2022-01-06 03:50:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|19
1641441010000|2022-01-06 03:50:10|||||||||11
1641441030000|2022-01-06 03:50:30|||||||||3
1641441120000|2022-01-06 03:52:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|1
1641441130000|2022-01-06 03:52:10|||||||||2
1641441140000|2022-01-06 03:52:20|689.3|688|689.3|688|689.3|688|689.3|688|5
1641441160000|2022-01-06 03:52:40|689|687.8|689|687.8|689|687.8|689|687.8|67
1641441170000|2022-01-06 03:52:50||687.5||687.8||687.8||687.5|0
1641441180000|2022-01-06 03:53:00|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|3
1641441190000|2022-01-06 03:53:10|689||689||689||689||9
1641441200000|2022-01-06 03:53:20||687.8||687.5||687.8||687.5|0
1641441210000|2022-01-06 03:53:30||687.8||687.8||687.8||687.8|0
1641441240000|2022-01-06 03:54:00|689.3||689.3||689.3||689.3||1
1641441250000|2022-01-06 03:54:10|689||689||689||689||0
1641441280000|2022-01-06 03:54:40|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|1
1641441300000|2022-01-06 03:55:00|689||689||689||689||1
1641441350000|2022-01-06 03:55:50||687.8||687.8||687.8||687.8|0
1641441450000|2022-01-06 03:57:30||687.5||687.8||687.8||687.5|0
1641441460000|2022-01-06 03:57:40|||||||||1
1641441470000|2022-01-06 03:57:50||687.5||687.5||687.5||687.5|0
1641441480000|2022-01-06 03:58:00|688.8|687.8|689|687.8|689|687.8|688.8|687.8|4
1641441490000|2022-01-06 03:58:10||687.5||687.8||687.8||687.5|0
1641441500000|2022-01-06 03:58:20||687.5||687.5||687.5||687.5|0
1641441510000|2022-01-06 03:58:30|688.8||688.8||688.8||688.8||0
1641441530000|2022-01-06 03:58:50|689||689||689||688.8||0
1641441540000|2022-01-06 03:59:00||687.8||687.5||687.8||687.5|0
1641441550000|2022-01-06 03:59:10|688.8||689||689||688.8||0
1641441560000|2022-01-06 03:59:20|688.8||689||689||688.8||0
1641441570000|2022-01-06 03:59:30|688.8||688.8||688.8||688.8||0
1641441580000|2022-01-06 03:59:40|689||689||689||688.8||0
1641441600000|2022-01-06 04:00:00||687.8||687.8||687.8||687.5|3
1641441610000|2022-01-06 04:00:10||687.5||687.8||687.8||687.5|0
1641441670000|2022-01-06 04:01:10|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|0
1641441760000|2022-01-06 04:02:40|689|687.8|689|687.5|689|687.8|689|687.5|4
1641441770000|2022-01-06 04:02:50||687.8||687.5||687.8||687.5|0
1641441780000|2022-01-06 04:03:00||687.8||687.5||687.8||687.5|0
1641441790000|2022-01-06 04:03:10|688.8||688.8||688.8||688.8||0
1641441810000|2022-01-06 04:03:30|689||688.8||689||688.8||0
1641441830000|2022-01-06 04:03:50|689|687.8|689|687.8|689|687.8|689|687.8|1
1641441840000|2022-01-06 04:04:00|||||||||3
1641441900000|2022-01-06 04:05:00|||||||||1
1641442020000|2022-01-06 04:07:00|689.3||689||689.3||689||2
1641442050000|2022-01-06 04:07:30|689.3|688|689.3|688|689.3|688|689.3|688|2
1641442080000|2022-01-06 04:08:00||687.8||688||688||687.8|0
1641442120000|2022-01-06 04:08:40|689.5||689.3||689.5||689.3||0
1641442130000|2022-01-06 04:08:50|689.5||689.3||689.5||689.3||0
1641442140000|2022-01-06 04:09:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688|1
1641442310000|2022-01-06 04:11:50|689.3|688|689.3|688|689.3|688|689.3|688|2
1641442370000|2022-01-06 04:12:50|||||||||2
1641442380000|2022-01-06 04:13:00|689.5|688.3|689.5|688.3|689.5|688.3|689.3|688|0
1641442390000|2022-01-06 04:13:10||688||688||688||688|1
1641442400000|2022-01-06 04:13:20|689.3||689.3||689.3||689.3||0
1641442440000|2022-01-06 04:14:00|||||||||2
1641442450000|2022-01-06 04:14:10||687.8||688||688||687.8|0
1641442470000|2022-01-06 04:14:30|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|3
1641442480000|2022-01-06 04:14:40|689.3|688|689.3|688|689.3|688|689.3|688|0
1641442510000|2022-01-06 04:15:10|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|0
1641442530000|2022-01-06 04:15:30|689.3|688|689.3|688|689.3|688|689.3|688|1
1641442540000|2022-01-06 04:15:40|689.5|688.3|689.8|688.3|689.8|688.5|689.5|688.3|3
1641442550000|2022-01-06 04:15:50||688.5||688.3||688.5||688.3|0
1641442560000|2022-01-06 04:16:00|689.5|688.5|689.5|688.3|689.5|688.5|689.5|688.3|1
1641442570000|2022-01-06 04:16:10|689.8|688.5|689.8|688.3|689.8|688.5|689.5|688.3|1
1641442580000|2022-01-06 04:16:20||688.5||688.3||688.5||688.3|1
1641442590000|2022-01-06 04:16:30|689.5||689.5||689.5||689.5||0
1641442650000|2022-01-06 04:17:30||688||688||688.3||688|0
1641442660000|2022-01-06 04:17:40||688.3||688.3||688.3||688|0
1641442670000|2022-01-06 04:17:50||688||688.3||688.3||688|0
1641442680000|2022-01-06 04:18:00||688||688||688||688|0
1641442690000|2022-01-06 04:18:10||688.3||688.3||688.3||688|0
1641442700000|2022-01-06 04:18:20||688||688||688||688|0
1641442710000|2022-01-06 04:18:30|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688.3|0
1641442720000|2022-01-06 04:18:40||688||688.3||688.3||688|0
1641442730000|2022-01-06 04:18:50||688||688||688.3||688|0
1641442740000|2022-01-06 04:19:00|689.3||689.3||689.3||689.3||0
1641442790000|2022-01-06 04:19:50||687.8||688||688||687.8|10
1641442800000|2022-01-06 04:20:00|||||||||1
1641442850000|2022-01-06 04:20:50||687.8||687.8||687.8||687.8|1
1641442880000|2022-01-06 04:21:20||688||688||688||687.8|1
1641442900000|2022-01-06 04:21:40||687.8||687.8||688||687.8|0
1641442910000|2022-01-06 04:21:50||688||688||688||687.8|0
1641442940000|2022-01-06 04:22:20||687.8||688||688||687.8|0
1641442950000|2022-01-06 04:22:30|||||||||12
1641442960000|2022-01-06 04:22:40||687.8||687.8||687.8||687.8|0
1641442970000|2022-01-06 04:22:50||688||687.8||688||687.8|0
1641442980000|2022-01-06 04:23:00|689||689||689||689||0
1641443020000|2022-01-06 04:23:40||687.5||687.5||687.5||687.5|0
1641443030000|2022-01-06 04:23:50||687.8||687.5||687.8||687.5|3
1641443040000|2022-01-06 04:24:00||687.8||687.8||687.8||687.5|0
1641443170000|2022-01-06 04:26:10|689.3|688|689.3|688|689.3|688|689.3|688|7
1641443200000|2022-01-06 04:26:40|689.5||689.3||689.5||689.3||2
1641443210000|2022-01-06 04:26:50|689.5||689.3||689.5||689.3||0
1641443250000|2022-01-06 04:27:30|||||||||1
1641443310000|2022-01-06 04:28:30|||||||||1
1641443340000|2022-01-06 04:29:00|||||||||1
1641443390000|2022-01-06 04:29:50|||||||||1
1641443400000|2022-01-06 04:30:00|||||||||3
1641443410000|2022-01-06 04:30:10|689|687.8|689|687.8|689|688|689|687.8|10
1641443420000|2022-01-06 04:30:20|689.3|688|689.3|687.8|689.3|688|689.3|687.8|5
1641443430000|2022-01-06 04:30:30||688||688||688||687.8|0
1641443460000|2022-01-06 04:31:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|3
1641443470000|2022-01-06 04:31:10||688||688||688||688|0
1641443500000|2022-01-06 04:31:40|689.3||689.3||689.3||689.3||0
1641443510000|2022-01-06 04:31:50||687.8||688||688||687.8|5
1641443520000|2022-01-06 04:32:00|689.5||689.5||689.5||689.5||0
1641443570000|2022-01-06 04:32:50|689.3||689.3||689.3||689.3||0
1641443640000|2022-01-06 04:34:00|||||||||1
1641443650000|2022-01-06 04:34:10|689.5||689.5||689.5||689.3||0
1641443690000|2022-01-06 04:34:50||688.3||688||688.3||688|1
1641443730000|2022-01-06 04:35:30|689.3||689.3||689.3||689.3||0
1641443780000|2022-01-06 04:36:20|689.5||689.5||689.5||689.5||1
1641443790000|2022-01-06 04:36:30|689.3||689.5||689.5||689.3||0
1641443800000|2022-01-06 04:36:40|689.3||689.5||689.5||689.3||0
1641443850000|2022-01-06 04:37:30|689.3||689.3||689.3||689.3||0
1641443860000|2022-01-06 04:37:40|689.5|688.3|689.5|688.3|689.5|688.3|689.3|688.3|0
1641443870000|2022-01-06 04:37:50||688||688||688||688|0
1641443880000|2022-01-06 04:38:00|689.3||689.5||689.5||689.3||0
1641443930000|2022-01-06 04:38:50||688.3||688.3||688.3||688|0
1641443940000|2022-01-06 04:39:00||688||688.3||688.3||688|1
1641443980000|2022-01-06 04:39:40|||||||||5
1641443990000|2022-01-06 04:39:50|||||||||1
1641444000000|2022-01-06 04:40:00||688||688||688||688|1
1641444040000|2022-01-06 04:40:40|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688.3|0
1641444050000|2022-01-06 04:40:50|689.3|688|689.3|688|689.3|688|689.3|688|0
1641444130000|2022-01-06 04:42:10|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|66
1641444140000|2022-01-06 04:42:20|690||689.8||690||689.8||0
1641444170000|2022-01-06 04:42:50|||||||||15
1641444180000|2022-01-06 04:43:00|||||||||24
1641444200000|2022-01-06 04:43:20|||||||||3
1641444220000|2022-01-06 04:43:40|690||689.8||690||689.8||0
1641444230000|2022-01-06 04:43:50|690|688.8|690|688.8|690|688.8|690|688.8|0
1641444250000|2022-01-06 04:44:10|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641444310000|2022-01-06 04:45:10|690||690||690||690||5
1641444320000|2022-01-06 04:45:20|689.8||689.8||690||689.8||1
1641444330000|2022-01-06 04:45:30|690|688.8|690|688.8|690|688.8|690|688.8|0
1641444350000|2022-01-06 04:45:50||688.5||688.5||688.5||688.5|2
1641444370000|2022-01-06 04:46:10|689.8||689.8||689.8||689.8||0
1641444380000|2022-01-06 04:46:20|690||690||690||690||0
1641444430000|2022-01-06 04:47:10|689.8||689.8||690||689.8||0
1641444440000|2022-01-06 04:47:20|690||690||690||690||0
1641444450000|2022-01-06 04:47:30|689.8||690||690||689.8||0
1641444470000|2022-01-06 04:47:50|689.8|688.8|690|688.8|690|688.8|689.8|688.8|2
1641444480000|2022-01-06 04:48:00|690.3|689|690|688.8|690.3|689|690|688.8|6
1641444490000|2022-01-06 04:48:10|690.3||690||690.3||690||0
1641444540000|2022-01-06 04:49:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|10
1641444570000|2022-01-06 04:49:30|689.5|688.3|689.3|688|689.5|688.3|689.3|688|4
1641444600000|2022-01-06 04:50:00|689.5|688.3|689.5|688|689.5|688.3|689.3|688|4
1641444610000|2022-01-06 04:50:10||688.3||688.3||688.3||688.3|0
1641444830000|2022-01-06 04:53:50|||||||||2
1641444840000|2022-01-06 04:54:00||688||688||688||688|0
1641444860000|2022-01-06 04:54:20||688.3||688.3||688.3||688.3|50
1641444870000|2022-01-06 04:54:30|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641444900000|2022-01-06 04:55:00|||||||||1
1641444920000|2022-01-06 04:55:20|690|688.8|690|688.5|690|688.8|689.8|688.5|3
1641444940000|2022-01-06 04:55:40|689.8||690||690||689.8||0
1641445000000|2022-01-06 04:56:40|689.8|688.8|690|688.8|690|688.8|689.8|688.8|0
1641445020000|2022-01-06 04:57:00|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641445070000|2022-01-06 04:57:50|||||||||1
1641445300000|2022-01-06 05:01:40||688.3||688.5||688.5||688.3|2
1641445310000|2022-01-06 05:01:50||688.3||688.3||688.3||688.3|0
1641445320000|2022-01-06 05:02:00||688.5||688.5||688.5||688.5|0
1641445370000|2022-01-06 05:02:50||688.3||688.5||688.5||688.3|0
1641445440000|2022-01-06 05:04:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|9
1641445490000|2022-01-06 05:04:50|||||||||2
1641445500000|2022-01-06 05:05:00||688||688.3||688.3||688|0
1641445510000|2022-01-06 05:05:10||688||688||688||688|0
1641445520000|2022-01-06 05:05:20|689.3||689.3||689.3||689.3||0
1641445540000|2022-01-06 05:05:40|689.5||689.3||689.5||689.3||0
1641445560000|2022-01-06 05:06:00|689.5|688.3|689.3|688|689.5|688.3|689.3|688|0
1641445570000|2022-01-06 05:06:10|689.5||689.3||689.5||689.3||0
1641445590000|2022-01-06 05:06:30|689.5||689.3||689.5||689.3||0
1641445670000|2022-01-06 05:07:50|||||||||2
1641445690000|2022-01-06 05:08:10|689.5||689.3||689.5||689.3||0
1641445700000|2022-01-06 05:08:20|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|0
1641445730000|2022-01-06 05:08:50|689.8||689.8||689.8||689.8||1
1641445740000|2022-01-06 05:09:00|689.5|688.5|689.8|688.5|689.8|688.5|689.5|688.5|0
1641445810000|2022-01-06 05:10:10|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|2
1641445890000|2022-01-06 05:11:30||688||688||688||688|0
1641445900000|2022-01-06 05:11:40|689.3||689.3||689.3||689.3||0
1641445940000|2022-01-06 05:12:20|689.5||689.5||689.5||689.5||0
1641445950000|2022-01-06 05:12:30|689.3||689.3||689.5||689.3||0
1641445960000|2022-01-06 05:12:40|689.5||689.5||689.5||689.5||0
1641445980000|2022-01-06 05:13:00|689.3||689.3||689.3||689.3||0
1641446040000|2022-01-06 05:14:00|689.5||689.3||689.5||689.3||0
1641446090000|2022-01-06 05:14:50|||||||||2
1641446160000|2022-01-06 05:16:00|689.5||689.3||689.5||689.3||1
1641446200000|2022-01-06 05:16:40|689.5||689.5||689.5||689.5||0
1641446210000|2022-01-06 05:16:50|689.3||689.3||689.5||689.3||0
1641446220000|2022-01-06 05:17:00|689.5||689.5||689.5||689.3||0
1641446240000|2022-01-06 05:17:20||688.3||688.3||688.3||688.3|0
1641446250000|2022-01-06 05:17:30||688||688.3||688.3||688|0
1641446260000|2022-01-06 05:17:40|689.3|688|689.5|688.3|689.5|688.3|689.3|688|0
1641446270000|2022-01-06 05:17:50||688||688||688.3||688|0
1641446280000|2022-01-06 05:18:00|689.3|688.3|689.5|688|689.5|688.3|689.3|688|0
1641446290000|2022-01-06 05:18:10||688.3||688.3||688.3||688.3|0
1641446310000|2022-01-06 05:18:30||688||688||688||688|0
1641446330000|2022-01-06 05:18:50|689.3|688.3|689.3|688|689.3|688.3|689.3|688|3
1641446340000|2022-01-06 05:19:00|689.5|688.3|689.5|688.3|689.5|688.3|689.5|688.3|0
1641446350000|2022-01-06 05:19:10||688||688||688||688|0
1641446360000|2022-01-06 05:19:20|689.3|688.3|689.5|688|689.5|688.3|689.3|688|0
1641446370000|2022-01-06 05:19:30||688.3||688||688.3||688|0
1641446380000|2022-01-06 05:19:40||688.3||688.3||688.3||688.3|0
1641446430000|2022-01-06 05:20:30||688||688||688||688|0
1641446440000|2022-01-06 05:20:40|689.3||689.5||689.5||689.3||0
1641446450000|2022-01-06 05:20:50|689.3||689.3||689.3||689.3||0
1641446490000|2022-01-06 05:21:30|689.5||689.3||689.5||689.3||2
1641446520000|2022-01-06 05:22:00|689|687.8|689.3|688|689.3|688|689|687.8|48
1641446590000|2022-01-06 05:23:10|689.5|688.3|689.5|688|689.5|688.3|689.5|688|1
1641446600000|2022-01-06 05:23:20|689.3|688.3|689.3|688|689.3|688.3|689.3|688|0
1641446610000|2022-01-06 05:23:30|689.5|688.3|689.3|688|689.5|688.3|689.3|688|0
1641446620000|2022-01-06 05:23:40|689.5||689.5||689.5||689.5||0
1641446630000|2022-01-06 05:23:50||688.3||688||688.3||688|0
1641446640000|2022-01-06 05:24:00||688.3||688.3||688.3||688.3|0
1641446740000|2022-01-06 05:25:40|689.8|688.5|689.8|688.5|689.8|688.5|689.8|688.5|0
1641446780000|2022-01-06 05:26:20|690||689.8||690||689.8||1
1641446790000|2022-01-06 05:26:30|690|688.8|690|688.8|690|688.8|690|688.8|0
1641446800000|2022-01-06 05:26:40||688.5||688.5||688.5||688.5|0
1641446810000|2022-01-06 05:26:50|689.8||690||690||689.8||0
1641446840000|2022-01-06 05:27:20|689.8||689.8||689.8||689.8||0
1641446850000|2022-01-06 05:27:30|690||690||690||690||0
1641446860000|2022-01-06 05:27:40|689.8||689.8||689.8||689.8||0
1641446890000|2022-01-06 05:28:10|690||690||690||690||0
1641446900000|2022-01-06 05:28:20|689.8||690||690||689.8||0
1641446930000|2022-01-06 05:28:50||688.8||688.8||688.8||688.8|0
1641446950000|2022-01-06 05:29:10|690.3|689|690.3|689|690.3|689|690.3|689|0
1641446960000|2022-01-06 05:29:20|690.5||690.5||690.5||690.3||15
1641446970000|2022-01-06 05:29:30|690.3||690.3||690.5||690.3||0
1641446990000|2022-01-06 05:29:50|690.5||690.3||690.5||690.3||0
1641447000000|2022-01-06 05:30:00|690.5|688.8|690|688.8|690.5|688.8|690|688.8|0
1641447020000|2022-01-06 05:30:20|690.3|689|690.3|688.8|690.3|689|690.3|688.8|1
1641447030000|2022-01-06 05:30:30|690||690||690||690||0
1641447040000|2022-01-06 05:30:40|690.3||690.3||690.3||690||0
1641447050000|2022-01-06 05:30:50|690||690||690||690||0
1641447060000|2022-01-06 05:31:00|690.3||690.3||690.3||690.3||0
1641447090000|2022-01-06 05:31:30|690|689|690.3|688.8|690.3|689|690|688.8|0
1641447110000|2022-01-06 05:31:50|690|689|690.3|688.8|690.3|689|690|688.8|0
1641447120000|2022-01-06 05:32:00||689||688.8||689||688.8|0
1641447140000|2022-01-06 05:32:20||689||688.8||689||688.8|0
1641447150000|2022-01-06 05:32:30||689||688.8||689||688.8|0
1641447170000|2022-01-06 05:32:50|690|689|690.3|689|690.3|689|690|688.8|0
1641447180000|2022-01-06 05:33:00||688.8||688.8||689||688.8|0
1641447200000|2022-01-06 05:33:20||689||688.8||689||688.8|0
1641447210000|2022-01-06 05:33:30||689||689||689||689|0
1641447230000|2022-01-06 05:33:50|690.5|689.3|690.8|689.5|690.8|689.5|690.5|689.3|0
1641447240000|2022-01-06 05:34:00|691|689.3|691|689.5|691|689.5|690.8|689.3|0
1641447250000|2022-01-06 05:34:10|||||||||2
1641447260000|2022-01-06 05:34:20|690.8|689.3|691|689.5|691|689.5|690.8|689.3|0
1641447270000|2022-01-06 05:34:30|690.8||691||691||690.8||0
1641447280000|2022-01-06 05:34:40|690.8||690.8||690.8||690.8||0
1641447310000|2022-01-06 05:35:10||689.3||689.5||689.5||689.3|0
1641447320000|2022-01-06 05:35:20|691|689.3|690.8|689.3|691|689.3|690.8|689.3|0
1641447340000|2022-01-06 05:35:40||689.5||689.3||689.5||689.3|0
1641447350000|2022-01-06 05:35:50||689.5||689.5||689.5||689.5|0
1641447360000|2022-01-06 05:36:00|691||691||691||691||0
1641447370000|2022-01-06 05:36:10||689.8||689.8||689.8||689.5|0
1641447380000|2022-01-06 05:36:20|691.3|690|691.3|689.8|691.3|690|691|689.8|2
1641447420000|2022-01-06 05:37:00|691.5|690|691.5|690.3|691.5|690.3|691.5|689.8|3
1641447430000|2022-01-06 05:37:10|691.3|690|691.3|690|691.3|690|691.3|690|3
1641447450000|2022-01-06 05:37:30||689.8||689.8||689.8||689.8|0
1641447490000|2022-01-06 05:38:10|691||691||691||691||0
1641447500000|2022-01-06 05:38:20|691.3||691.3||691.3||691.3||0
1641447530000|2022-01-06 05:38:50|691||691.3||691.3||691||2
1641447560000|2022-01-06 05:39:20|691||691||691||691||0
1641447570000|2022-01-06 05:39:30|691.3||691.3||691.3||691.3||0
1641447580000|2022-01-06 05:39:40|691||691||691||691||0
1641447600000|2022-01-06 05:40:00|691.3||691.3||691.3||691.3||0
1641447610000|2022-01-06 05:40:10|691||691||691||691||0
1641447680000|2022-01-06 05:41:20|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|3
1641447700000|2022-01-06 05:41:40||689.3||689.5||689.5||689.3|0
1641447710000|2022-01-06 05:41:50||689.3||689.3||689.3||689.3|0
1641447720000|2022-01-06 05:42:00|691|689.5|690.8|689.5|691|689.5|690.8|689.5|0
1641447780000|2022-01-06 05:43:00|691||691||691||691||0
1641447790000|2022-01-06 05:43:10||689.8||689.8||689.8||689.8|0
1641447830000|2022-01-06 05:43:50|691.3||691.3||691.3||691.3||0
1641447840000|2022-01-06 05:44:00|691||691||691||691||0
1641447850000|2022-01-06 05:44:10|691.3|690|691.3|690|691.3|690|691.3|690|0
1641447880000|2022-01-06 05:44:40||689.8||689.8||689.8||689.8|0
1641447890000|2022-01-06 05:44:50|691|690|691.3|690|691.3|690|691|690|0
1641447900000|2022-01-06 05:45:00|691|689.8|691.3|689.8|691.3|690|691|689.8|0
1641447910000|2022-01-06 05:45:10|691||691||691||691||0
1641447980000|2022-01-06 05:46:20|691.3||691||691.3||691||0
1641447990000|2022-01-06 05:46:30|691.3||691.3||691.3||691.3||0
1641448000000|2022-01-06 05:46:40||690||690||690||690|0
1641448040000|2022-01-06 05:47:20||689.8||690||690||689.8|0
1641448060000|2022-01-06 05:47:40||689.8||689.8||689.8||689.8|0
1641448080000|2022-01-06 05:48:00||690||690||690||690|0
1641448130000|2022-01-06 05:48:50|691.5||691.5||691.5||691.5||0
1641448140000|2022-01-06 05:49:00|691.3||691.3||691.3||691.3||0
1641448150000|2022-01-06 05:49:10||689.8||689.8||690||689.8|0
1641448170000|2022-01-06 05:49:30||690||690||690||690|0
1641448180000|2022-01-06 05:49:40|691.5||691.5||691.5||691.5||3
1641448190000|2022-01-06 05:49:50|691.8|690.3|691.8|690.3|691.8|690.3|691.8|690|0
1641448200000|2022-01-06 05:50:00|691.5|690.5|691.8|690.5|691.8|690.5|691.5|690.5|0
1641448210000|2022-01-06 05:50:10||690.3||690.5||690.5||690.3|0
1641448220000|2022-01-06 05:50:20||690.3||690.5||690.5||690.3|0
1641448240000|2022-01-06 05:50:40||690.3||690.5||690.5||690.3|0
1641448250000|2022-01-06 05:50:50||690.3||690.5||690.5||690.3|0
1641448260000|2022-01-06 05:51:00|692|690.3|692|690.8|692.3|690.8|692|690.3|0
1641448270000|2022-01-06 05:51:10|||||||||14
1641448280000|2022-01-06 05:51:20|692.3||692.3||692.3||692||0
1641448290000|2022-01-06 05:51:30|692|691|692.3|690.8|692.3|691|692|690.8|1
1641448300000|2022-01-06 05:51:40|692.5|691|692.5|691|692.5|691|692.5|691|1
1641448310000|2022-01-06 05:51:50|692.3|690.8|692.3|690.8|692.3|690.8|692.3|690.8|0
1641448320000|2022-01-06 05:52:00||691||690.8||691||690.8|0
1641448330000|2022-01-06 05:52:10||691||690.8||691||690.8|0
1641448340000|2022-01-06 05:52:20|692||692.3||692.3||692||0
1641448360000|2022-01-06 05:52:40||691||690.8||691||690.8|0
1641448370000|2022-01-06 05:52:50|692||692||692||692||0
1641448380000|2022-01-06 05:53:00|692.3||692||692.3||692||0
1641448410000|2022-01-06 05:53:30||690.5||690.5||690.5||690.5|0
1641448430000|2022-01-06 05:53:50|691.8||691.8||692||691.8||0
1641448450000|2022-01-06 05:54:10|692||691.8||692||691.8||0
1641448460000|2022-01-06 05:54:20|692||691.8||692||691.8||0
1641448500000|2022-01-06 05:55:00||690.3||690.5||690.5||690.3|11
1641448520000|2022-01-06 05:55:20|||||||||5
1641448540000|2022-01-06 05:55:40||690.3||690.5||690.5||690.3|0
1641448620000|2022-01-06 05:57:00|692|690.8|692|690.8|692|690.8|692|690.8|5
1641448640000|2022-01-06 05:57:20|692.3|691|692.3|691|692.5|691|692.3|691|0
1641448670000|2022-01-06 05:57:50|692.5||692.5||692.5||692.3||0
1641448680000|2022-01-06 05:58:00|692.3|691.3|692.5|691|692.5|691.3|692.3|691|2
1641448710000|2022-01-06 05:58:30||691.3||691||691.3||691|0
1641448740000|2022-01-06 05:59:00|692.3||692.5||692.5||692.3||1
1641448750000|2022-01-06 05:59:10||691.3||691||691.3||691|0
1641448760000|2022-01-06 05:59:20||691.3||691||691.3||691|0
1641448770000|2022-01-06 05:59:30|692.3||692.5||692.5||692.3||0
1641448790000|2022-01-06 05:59:50|692.3||692.3||692.3||692.3||0
1641448810000|2022-01-06 06:00:10|692.5|691.3|692.5|691|692.5|691.3|692.5|691|0
1641448820000|2022-01-06 06:00:20|692.3||692.5||692.5||692.3||0
1641448830000|2022-01-06 06:00:30|692.3|691.3|692.5|691|692.5|691.3|692.3|691|0
1641448840000|2022-01-06 06:00:40|692.3||692.3||692.3||692.3||0
1641448850000|2022-01-06 06:00:50|692.5||692.5||692.5||692.5||0
1641448860000|2022-01-06 06:01:00|692.3||692.5||692.5||692.3||0
1641448870000|2022-01-06 06:01:10|692.3|690.8|692|690.8|692.5|690.8|692|690.8|11
1641448880000|2022-01-06 06:01:20|692.3|690.5|692|690.5|692.3|690.5|692|690.5|1
1641448890000|2022-01-06 06:01:30|691.8|690.8|692|690.8|692|690.8|691.8|690.5|2
1641448900000|2022-01-06 06:01:40||690.5||690.8||690.8||690.5|0
1641448920000|2022-01-06 06:02:00||690.5||690.8||690.8||690.5|0
1641448940000|2022-01-06 06:02:20||690.5||690.8||690.8||690.5|0
1641448950000|2022-01-06 06:02:30||690.5||690.8||690.8||690.5|0
1641448960000|2022-01-06 06:02:40||690.5||690.8||690.8||690.5|0
1641448970000|2022-01-06 06:02:50||690.5||690.8||690.8||690.5|0
1641448990000|2022-01-06 06:03:10|692.3|691|692.3|691|692.3|691|692.3|691|0
1641449010000|2022-01-06 06:03:30|692.5||692.5||692.5||692.3||0
1641449020000|2022-01-06 06:03:40|692.3||692.3||692.3||692.3||0
1641449030000|2022-01-06 06:03:50|692.5||692.3||692.5||692.3||0
1641449040000|2022-01-06 06:04:00|692.5||692.3||692.5||692.3||0
1641449050000|2022-01-06 06:04:10|692.5||692.3||692.5||692.3||0
1641449060000|2022-01-06 06:04:20|692.5||692.3||692.5||692.3||0
1641449070000|2022-01-06 06:04:30|692.5||692.3||692.5||692.3||0
1641449080000|2022-01-06 06:04:40|692.5|691.3|692.5|691.3|692.8|691.3|692.5|691.3|0
1641449090000|2022-01-06 06:04:50|692.8|691.5|692.8|691.5|693|691.5|692.8|691.5|2
1641449100000|2022-01-06 06:05:00|693||692.8||693||692.8||2
1641449190000|2022-01-06 06:06:30|693||693||693||693||0
1641449200000|2022-01-06 06:06:40||691.8||691.8||691.8||691.8|0
1641449210000|2022-01-06 06:06:50||691.5||691.8||691.8||691.5|1
1641449220000|2022-01-06 06:07:00||691.5||691.8||691.8||691.5|3
1641449230000|2022-01-06 06:07:10||691.5||691.5||691.8||691.5|0
1641449240000|2022-01-06 06:07:20|692.8|691.3|692.5|691.3|692.8|691.3|692.5|691.3|0
1641449250000|2022-01-06 06:07:30|692.8|691.5|692.8|691.3|692.8|691.5|692.8|691.3|1
1641449260000|2022-01-06 06:07:40|692.5|691.5|692.5|691.3|692.8|691.5|692.5|691.3|0
1641449270000|2022-01-06 06:07:50|692.8|691.5|692.8|691.3|692.8|691.5|692.8|691.3|0
1641449280000|2022-01-06 06:08:00||691.5||691.3||691.5||691.3|0
1641449290000|2022-01-06 06:08:10|692.5|691|692.5|691.3|692.5|691.3|692.5|691|0
1641449300000|2022-01-06 06:08:20|692.8|691|692.8|691.3|692.8|691.3|692.8|691|0
1641449310000|2022-01-06 06:08:30|692.5|691|692.5|691.3|692.5|691.3|692.5|691|0
1641449320000|2022-01-06 06:08:40||691||691.3||691.3||691|0
1641449340000|2022-01-06 06:09:00|692.8||692.8||692.8||692.5||0
1641449350000|2022-01-06 06:09:10|692.5||692.5||692.5||692.5||0
1641449360000|2022-01-06 06:09:20||691||691||691||691|0
1641449380000|2022-01-06 06:09:40||691.3||691.3||691.3||691.3|0
1641449390000|2022-01-06 06:09:50||691||691||691||691|0
1641449400000|2022-01-06 06:10:00|692.3||692.5||692.5||692.3||0
1641449420000|2022-01-06 06:10:20|692.3||692.5||692.5||692.3||0
1641449430000|2022-01-06 06:10:30||691.3||691||691.3||691|1
1641449440000|2022-01-06 06:10:40|692.3||692.3||692.3||692.3||0
1641449450000|2022-01-06 06:10:50|692.5||692.3||692.5||692.3||1
1641449460000|2022-01-06 06:11:00|692.5||692.3||692.5||692.3||0
1641449470000|2022-01-06 06:11:10|692.5|691.3|692.5|691.3|692.5|691.3|692.5|691.3|0
1641449490000|2022-01-06 06:11:30|692.3|691|692.3|691|692.3|691|692.3|691|1
1641449510000|2022-01-06 06:11:50|692.5||692.5||692.5||692.5||4
1641449520000|2022-01-06 06:12:00||691.3||691.3||691.3||691|1
1641449530000|2022-01-06 06:12:10||691||691||691||691|0
1641449540000|2022-01-06 06:12:20||691.3||691.3||691.3||691.3|0
1641449550000|2022-01-06 06:12:30|692.3|691|692.3|691|692.3|691|692.3|691|0
1641449560000|2022-01-06 06:12:40|692.5||692.5||692.5||692.5||0
1641449580000|2022-01-06 06:13:00|692.3||692.3||692.3||692.3||0
1641449590000|2022-01-06 06:13:10|692.5||692.3||692.5||692.3||0
1641449610000|2022-01-06 06:13:30|692.5||692.5||692.5||692.5||0
1641449630000|2022-01-06 06:13:50||691.3||691||691.3||691|0
1641449640000|2022-01-06 06:14:00|692.8|691.3|692.5|691.3|692.8|691.3|692.5|691.3|1
1641449700000|2022-01-06 06:15:00||691||691||691||691|1
1641449710000|2022-01-06 06:15:10|692.3||692.3||692.3||692.3||0
1641449730000|2022-01-06 06:15:30|692.5||692.5||692.5||692.5||1
1641449740000|2022-01-06 06:15:40|692.3|691.3|692.5|691|692.5|691.3|692.3|691|1
1641449760000|2022-01-06 06:16:00||691.3||691.3||691.3||691|1
1641449770000|2022-01-06 06:16:10||691||691||691||691|0
1641449780000|2022-01-06 06:16:20||691.3||691||691.3||691|0
1641449790000|2022-01-06 06:16:30||691.3||691||691.3||691|0
1641449800000|2022-01-06 06:16:40||691.3||691.3||691.3||691.3|0
1641449820000|2022-01-06 06:17:00|692.8||692.8||692.8||692.8||6
1641449830000|2022-01-06 06:17:10|||||||||1
1641449850000|2022-01-06 06:17:30|692.5||692.8||692.8||692.5||0
1641449860000|2022-01-06 06:17:40||691.5||691.3||691.5||691.3|2
1641449870000|2022-01-06 06:17:50|692.5||692.5||692.5||692.5||0
1641449880000|2022-01-06 06:18:00|||||||||1
1641449910000|2022-01-06 06:18:30||691||691||691||691|0
1641449920000|2022-01-06 06:18:40||691.3||691||691.3||691|0
1641449930000|2022-01-06 06:18:50|692.3||692.3||692.5||692.3||0
1641449940000|2022-01-06 06:19:00|692|690.8|692|690.8|692.3|690.8|692|690.8|2
1641449950000|2022-01-06 06:19:10|692.3||692||692.3||692||0
1641449960000|2022-01-06 06:19:20||690.5||690.5||690.5||690.5|1
1641449970000|2022-01-06 06:19:30|691.8||692||692||691.8||0
1641449990000|2022-01-06 06:19:50|692.3|690.8|692|690.8|692.3|690.8|692|690.8|1
1641450000000|2022-01-06 06:20:00|692.3||692||692.3||692||1
1641450010000|2022-01-06 06:20:10|692.3||692.3||692.3||692||0
1641450020000|2022-01-06 06:20:20||691||690.8||691||690.8|2
1641450030000|2022-01-06 06:20:30||691||691||691||691|0
1641450040000|2022-01-06 06:20:40|692.5|691.3|692.5|691|692.5|691.3|692.5|691|1
1641450050000|2022-01-06 06:20:50|692.3||692.5||692.5||692.3||0
1641450070000|2022-01-06 06:21:10||691.3||691.3||691.3||691.3|0
1641450090000|2022-01-06 06:21:30|692.8||692.5||692.8||692.5||0
1641450180000|2022-01-06 06:23:00|||||||||1
1641450250000|2022-01-06 06:24:10|692.8||692.8||692.8||692.8||0
1641450270000|2022-01-06 06:24:30|693|691.5|693.3|692|693.3|692|693|691.5|6
1641450280000|2022-01-06 06:24:40||691.8||691.8||691.8||691.8|0
1641450290000|2022-01-06 06:24:50|693||693||693.3||693||0
1641450300000|2022-01-06 06:25:00|693.3||693.3||693.3||693||0
1641450310000|2022-01-06 06:25:10|693||693||693.3||693||0
1641450320000|2022-01-06 06:25:20|693.3||693||693.3||693||0
1641450330000|2022-01-06 06:25:30|693.3||693.3||693.3||693||0
1641450340000|2022-01-06 06:25:40|693|692|693.3|692|693.3|692|693|692|0
1641450390000|2022-01-06 06:26:30|693|691.8|693|691.8|693|691.8|693|691.8|1
1641450400000|2022-01-06 06:26:40||691.5||691.8||691.8||691.5|11
1641450430000|2022-01-06 06:27:10||691.5||691.5||691.5||691.5|0
1641450440000|2022-01-06 06:27:20|692.8||692.8||692.8||692.8||0
1641450480000|2022-01-06 06:28:00|||||||||1
1641450510000|2022-01-06 06:28:30|693||692.8||693||692.8||0
1641450550000|2022-01-06 06:29:10|693||692.8||693||692.8||0
1641450560000|2022-01-06 06:29:20|||||||||105
1641450570000|2022-01-06 06:29:30|693||693||693||693||0
1641450580000|2022-01-06 06:29:40|692.8||692.8||692.8||692.8||0
1641450620000|2022-01-06 06:30:20|692.5|691.3|692.5|691.3|692.5|691.5|692.5|691.3|5
1641450700000|2022-01-06 06:31:40|692.8|691.5|693|691.8|693|691.8|692.8|691.5|23
1641450720000|2022-01-06 06:32:00|||||||||1
1641450730000|2022-01-06 06:32:10|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|2
1641450780000|2022-01-06 06:33:00|693||692.8||693||692.8||2
1641450810000|2022-01-06 06:33:30|693|691.8|692.8|691.5|693|691.8|692.8|691.5|0
1641450840000|2022-01-06 06:34:00|693|691.8|693|691.8|693|691.8|693|691.8|1
1641450880000|2022-01-06 06:34:40|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|1
1641450900000|2022-01-06 06:35:00|692.5|691.3|692.5|691.3|692.8|691.3|692.5|691.3|0
1641450910000|2022-01-06 06:35:10||691||691||691||691|0
1641450920000|2022-01-06 06:35:20|692.3||692.5||692.5||692.3||2
1641450930000|2022-01-06 06:35:30|692.8|691.3|692.5|691.3|692.8|691.3|692.5|691.3|0
1641450940000|2022-01-06 06:35:40|692.8||692.5||692.8||692.5||0
1641450960000|2022-01-06 06:36:00|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|0
1641450980000|2022-01-06 06:36:20|692.5|691.3|692.8|691.3|692.8|691.3|692.5|691.3|1
1641451010000|2022-01-06 06:36:50||691.5||691.5||691.5||691.5|0
1641451020000|2022-01-06 06:37:00||691.3||691.3||691.3||691.3|0
1641451030000|2022-01-06 06:37:10|692.5||692.5||692.5||692.5||0
1641451060000|2022-01-06 06:37:40|692.8|691.5|693|691.5|693|691.5|692.5|691.5|3
1641451070000|2022-01-06 06:37:50||691.8||691.8||691.8||691.8|0
1641451080000|2022-01-06 06:38:00|692.8|691.5|693|691.5|693|691.5|692.8|691.5|0
1641451100000|2022-01-06 06:38:20|692.8||693||693||692.8||0
1641451110000|2022-01-06 06:38:30|692.8||693||693||692.8||0
1641451120000|2022-01-06 06:38:40|693.3|691.8|693|691.8|693.3|691.8|693|691.8|6
1641451140000|2022-01-06 06:39:00|693.3||693||693.3||693||0
1641451150000|2022-01-06 06:39:10|693.3||693||693.3||693||0
1641451160000|2022-01-06 06:39:20|693.3||693||693.3||693||0
1641451170000|2022-01-06 06:39:30|693.3||693||693.3||693||0
1641451180000|2022-01-06 06:39:40|693.3||693.3||693.3||693||0
1641451200000|2022-01-06 06:40:00|693||693||693.3||693||0
1641451210000|2022-01-06 06:40:10|693.3||693.3||693.3||693||0
1641451220000|2022-01-06 06:40:20|693||693||693.3||693||0
1641451230000|2022-01-06 06:40:30|||||||||1
1641451240000|2022-01-06 06:40:40|692.8|691.5|693|691.5|693|691.5|692.8|691.5|1
1641451250000|2022-01-06 06:40:50|692.8||692.8||693||692.8||0
1641451260000|2022-01-06 06:41:00|693||693||693||692.8||0
1641451270000|2022-01-06 06:41:10|692.8||693||693||692.8||0
1641451280000|2022-01-06 06:41:20|692.8||692.8||693||692.8||0
1641451290000|2022-01-06 06:41:30|693|691.3|692.8|691.3|693|691.3|692.8|691.3|0
1641451310000|2022-01-06 06:41:50|692.5||692.8||692.8||692.5||0
1641451320000|2022-01-06 06:42:00|692.5||692.8||692.8||692.5||5
1641451330000|2022-01-06 06:42:10|692.5||692.5||692.8||692.5||0
1641451340000|2022-01-06 06:42:20|692.8||692.5||692.8||692.5||0
1641451350000|2022-01-06 06:42:30|692.8||692.5||692.8||692.5||0
1641451360000|2022-01-06 06:42:40|692.8||692.8||692.8||692.8||0
1641451370000|2022-01-06 06:42:50|692.5||692.5||692.8||692.5||0
1641451380000|2022-01-06 06:43:00|692.8||692.8||692.8||692.5||0
1641451400000|2022-01-06 06:43:20|693|691.5|693|691.8|693|691.8|692.8|691.5|3
1641451410000|2022-01-06 06:43:30|||||||||13
1641451420000|2022-01-06 06:43:40|693.3||693.3||693.3||693.3||2
1641451440000|2022-01-06 06:44:00|693||693||693||693||1
1641451450000|2022-01-06 06:44:10|693.3||693||693.3||693||0
1641451460000|2022-01-06 06:44:20|693.3||693||693.3||693||0
1641451470000|2022-01-06 06:44:30|693.3||693||693.3||693||1
1641451480000|2022-01-06 06:44:40|693.3|692|693.3|691.8|693.3|692|693.3|691.8|0
1641451490000|2022-01-06 06:44:50|693||693.3||693.3||693||0
1641451500000|2022-01-06 06:45:00||692||692||692||692|1
1641451570000|2022-01-06 06:46:10||691.8||691.8||691.8||691.8|1
1641451580000|2022-01-06 06:46:20|693||693||693.3||693||0
1641451590000|2022-01-06 06:46:30|693.3||693.3||693.3||693||0
1641451600000|2022-01-06 06:46:40|693||693||693.3||693||1
1641451620000|2022-01-06 06:47:00||691.5||691.8||691.8||691.5|0
1641451630000|2022-01-06 06:47:10||691.5||691.5||691.5||691.5|0
1641451650000|2022-01-06 06:47:30||691.8||691.8||691.8||691.8|0
1641451660000|2022-01-06 06:47:40||691.5||691.8||691.8||691.5|1
1641451670000|2022-01-06 06:47:50||691.5||691.5||691.8||691.5|0
1641451690000|2022-01-06 06:48:10||691.8||691.5||691.8||691.5|0
1641451700000|2022-01-06 06:48:20|693.3|691.8|693|691.8|693.3|691.8|693|691.5|0
1641451710000|2022-01-06 06:48:30|693.3||693||693.3||693||1
1641451740000|2022-01-06 06:49:00|693.3|691.5|692.8|691.3|693.3|691.5|692.8|691.3|0
1641451750000|2022-01-06 06:49:10||691.5||691.5||691.5||691.5|0
1641451760000|2022-01-06 06:49:20|693||693||693||693||0
1641451780000|2022-01-06 06:49:40||691.8||691.5||691.8||691.5|1
1641451790000|2022-01-06 06:49:50|692.8||693||693||692.8||0
1641451800000|2022-01-06 06:50:00|692.8|691.8|692.8|691.5|693|691.8|692.8|691.5|1
1641451810000|2022-01-06 06:50:10|693|691.3|692.8|691.5|693|691.5|692.5|691.3|963
1641451820000|2022-01-06 06:50:20|693||692.8||693||692.8||0
1641451830000|2022-01-06 06:50:30||691.3||691.3||691.3||691.3|0
1641451850000|2022-01-06 06:50:50|692.5||692.8||692.8||692.5||0
1641451870000|2022-01-06 06:51:10|692.5||692.5||692.5||692.5||0
1641451890000|2022-01-06 06:51:30|||||||||1
1641451900000|2022-01-06 06:51:40|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|4
1641451920000|2022-01-06 06:52:00|||||||||1
1641451930000|2022-01-06 06:52:10|692.5|691.3|692.8|691.3|692.8|691.3|692.5|691.3|1
1641451940000|2022-01-06 06:52:20|692.5||692.8||692.8||692.5||0
1641451950000|2022-01-06 06:52:30|692.5||692.5||692.8||692.5||0
1641451960000|2022-01-06 06:52:40|692.8||692.5||692.8||692.5||0
1641451970000|2022-01-06 06:52:50|692.8||692.8||692.8||692.5||0
1641451980000|2022-01-06 06:53:00|693|691.5|692.8|691.5|693|691.5|692.8|691.5|1
1641451990000|2022-01-06 06:53:10|693||692.8||693||692.8||0
1641452010000|2022-01-06 06:53:30|692.5|691.3|692.8|691.5|692.8|691.5|692.5|691.3|10
1641452020000|2022-01-06 06:53:40|693|691.3|692.8|691.5|693|691.5|692.8|691.3|0
1641452040000|2022-01-06 06:54:00|692.5|691.3|692.5|691.3|692.5|691.3|692.5|691.3|4
1641452050000|2022-01-06 06:54:10|||||||||1
1641452060000|2022-01-06 06:54:20|692.8||692.5||692.8||692.5||0
1641452070000|2022-01-06 06:54:30|692.8|691.5|692.5|691.3|692.8|691.5|692.5|691.3|1
1641452090000|2022-01-06 06:54:50|692.3|691|692.3|691|692.5|691|692.3|691|2
1641452100000|2022-01-06 06:55:00|692.5|691.3|692.5|691.3|692.8|691.3|692.3|691.3|1
1641452110000|2022-01-06 06:55:10||691||691.3||691.3||691|0
1641452120000|2022-01-06 06:55:20|692.3|691|692.3|691|692.5|691|692.3|691|0
1641452160000|2022-01-06 06:56:00||690.8||691||691||690.8|1
1641452170000|2022-01-06 06:56:10|692.5||692.3||692.5||692.3||0
1641452180000|2022-01-06 06:56:20|692.5||692.3||692.5||692.3||0
1641452190000|2022-01-06 06:56:30|692|690.8|692.3|690.8|692.3|690.8|692|690.8|0
1641452200000|2022-01-06 06:56:40||691||690.8||691||690.8|0
1641452220000|2022-01-06 06:57:00||691||691||691||691|0
1641452230000|2022-01-06 06:57:10|692|690.8|692|690.8|692.3|690.8|692|690.8|0
1641452240000|2022-01-06 06:57:20|692.3||692||692.3||692||1
1641452250000|2022-01-06 06:57:30||690.5||690.5||690.5||690.5|3
1641452260000|2022-01-06 06:57:40|691.8||691.8||692||691.8||50
1641452270000|2022-01-06 06:57:50|692||692||692||691.8||0
1641452280000|2022-01-06 06:58:00|691.8|690.8|691.8|690.5|692|690.8|691.8|690.5|1
1641452290000|2022-01-06 06:58:10|692||691.8||692||691.8||0
1641452300000|2022-01-06 06:58:20|692||692||692||691.8||0
1641452310000|2022-01-06 06:58:30|691.8||691.8||692||691.8||1
1641452320000|2022-01-06 06:58:40|692||692||692||691.8||0
1641452330000|2022-01-06 06:58:50|691.8||692||692||691.8||0
1641452340000|2022-01-06 06:59:00||690.8||690.8||690.8||690.8|0
1641452350000|2022-01-06 06:59:10||690.5||690.5||690.5||690.5|0
1641452360000|2022-01-06 06:59:20||690.8||690.8||690.8||690.8|0
1641452400000|2022-01-06 07:00:00|692.3||692||692.3||692||4
1641452410000|2022-01-06 07:00:10||690.5||690.5||690.5||690.5|1
1641452430000|2022-01-06 07:00:30|691.8|690.3|691.8|690.3|691.8|690.3|691.8|690.3|0
1641452450000|2022-01-06 07:00:50||690.5||690.5||690.5||690.5|0
1641452460000|2022-01-06 07:01:00|692|690.8|692.3|690.8|692.3|690.8|692|690.8|3
1641452470000|2022-01-06 07:01:10|691.8|690.5|691.8|690.5|691.8|690.5|691.8|690.5|311
1641452480000|2022-01-06 07:01:20|691.5|690.3|691.8|690.3|691.8|690.3|691.5|690.3|4
1641452490000|2022-01-06 07:01:30|691.5||691.5||691.5||691.5||1
1641452500000|2022-01-06 07:01:40|691.3|690|691.3|690|691.5|690|691.3|690|2
1641452510000|2022-01-06 07:01:50|691.5|690.3|691.8|690.3|691.8|690.5|691.5|690.3|17
1641452520000|2022-01-06 07:02:00||690.5||690.5||690.5||690.5|0
1641452540000|2022-01-06 07:02:20|692|690.8|692.3|690.8|692.3|690.8|692|690.8|0
1641452550000|2022-01-06 07:02:30|692|691|692.3|691|692.3|691|692|691|0
1641452570000|2022-01-06 07:02:50|692.5||692.5||692.5||692.5||7
1641452580000|2022-01-06 07:03:00|692.3||692.3||692.3||692.3||0
1641452630000|2022-01-06 07:03:50||690.8||690.8||690.8||690.8|1
1641452640000|2022-01-06 07:04:00||691||690.8||691||690.8|1
1641452660000|2022-01-06 07:04:20|692||692.3||692.3||692||1
1641452670000|2022-01-06 07:04:30||691||691||691||691|0
1641452680000|2022-01-06 07:04:40|692.5|691.3|692.8|691.3|692.8|691.3|692.5|691.3|4
1641452690000|2022-01-06 07:04:50|692.5||692.8||692.8||692.5||0
1641452700000|2022-01-06 07:05:00|692.5||692.5||692.8||692.5||0
1641452710000|2022-01-06 07:05:10|692.8||692.5||692.8||692.5||0
1641452730000|2022-01-06 07:05:30|692.3|691|692.3|691|692.3|691|692.3|691|0
1641452750000|2022-01-06 07:05:50|692.5||692.5||692.5||692.5||0
1641452760000|2022-01-06 07:06:00|692.8|691.3|693|691.8|693|691.8|692.8|691.3|0
1641452770000|2022-01-06 07:06:10|692.8|691.5|692.8|691.3|692.8|691.5|692.8|691.3|0
1641452780000|2022-01-06 07:06:20|693|691.5|692.8|691.5|693|691.5|692.8|691.5|0
1641452790000|2022-01-06 07:06:30|693||692.8||693||692.8||0
1641452800000|2022-01-06 07:06:40||691.3||691.3||691.3||691.3|0
1641452810000|2022-01-06 07:06:50|692.5||692.5||692.5||692.5||0
1641452820000|2022-01-06 07:07:00|692.8|691.5|692.8|691.3|692.8|691.5|692.5|691.3|3
1641452860000|2022-01-06 07:07:40|692.5||692.8||692.8||692.5||0
1641452870000|2022-01-06 07:07:50|692.5||692.8||692.8||692.5||1
1641452880000|2022-01-06 07:08:00|693|691.5|693|691.5|693|691.5|692.8|691.5|0
1641452890000|2022-01-06 07:08:10|692.8||693||693||692.8||0
1641452900000|2022-01-06 07:08:20|692.8||692.8||692.8||692.8||0
1641452920000|2022-01-06 07:08:40|693||693||693||693||0
1641452930000|2022-01-06 07:08:50|692.8|691.3|692.8|691.5|693|691.5|692.8|691.3|8
1641452940000|2022-01-06 07:09:00||691.3||691.3||691.3||691.3|3
1641452950000|2022-01-06 07:09:10||691.5||691.5||691.5||691.5|0
1641452970000|2022-01-06 07:09:30|693||693||693||693||5
1641452980000|2022-01-06 07:09:40|693.3|691.8|693.3|691.8|693.3|691.8|693.3|691.8|1
1641452990000|2022-01-06 07:09:50|693|692|693.3|691.8|693.3|692|693|691.8|3
1641453000000|2022-01-06 07:10:00||692||692||692||692|0
1641453020000|2022-01-06 07:10:20|693.5|691.8|693.5|692|693.5|692|693.5|691.8|3
1641453030000|2022-01-06 07:10:30||692.3||692.3||692.3||692|0
1641453040000|2022-01-06 07:10:40||692||692.3||692.3||692|0
1641453060000|2022-01-06 07:11:00||692||692.3||692.3||692|0
1641453100000|2022-01-06 07:11:40|693.3|692|693.3|692|693.3|692|693.3|692|1
1641453110000|2022-01-06 07:11:50||691.8||691.8||691.8||691.8|0
1641453120000|2022-01-06 07:12:00||692||692||692||692|8
1641453150000|2022-01-06 07:12:30|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|3
1641453180000|2022-01-06 07:13:00|693.3|692|693.3|692|693.3|692|693.3|692|1
1641453190000|2022-01-06 07:13:10|693.5||693.5||693.5||693.5||0
1641453200000|2022-01-06 07:13:20||692.3||692.3||692.3||692.3|0
1641453240000|2022-01-06 07:14:00|693.3|692|693.3|692|693.3|692|693.3|692|0
1641453280000|2022-01-06 07:14:40|693|691.8|693|691.8|693|691.8|693|691.8|39
1641453290000|2022-01-06 07:14:50|||||||||17
1641453300000|2022-01-06 07:15:00|693.3|692|693.3|692|693.3|692|693.3|692|7
1641453320000|2022-01-06 07:15:20|693|691.8|693|691.8|693|691.8|693|691.8|22
1641453350000|2022-01-06 07:15:50|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|11
1641453360000|2022-01-06 07:16:00|693||692.8||693||692.8||4
1641453370000|2022-01-06 07:16:10|693|691.8|692.8|691.5|693|691.8|692.8|691.5|6
1641453380000|2022-01-06 07:16:20|692.5|691.3|692.5|691.3|692.5|691.3|692.5|691.3|4
1641453390000|2022-01-06 07:16:30|692.8||692.5||692.8||692.5||7
1641453410000|2022-01-06 07:16:50|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|0
1641453420000|2022-01-06 07:17:00||691.3||691.3||691.3||691.3|2
1641453430000|2022-01-06 07:17:10|692.5||692.5||692.5||692.5||0
1641453460000|2022-01-06 07:17:40||691||691.3||691.3||691|0
1641453530000|2022-01-06 07:18:50|692.8|691.5|692.8|691.3|692.8|691.5|692.8|691.3|1
1641453540000|2022-01-06 07:19:00||691.5||691.5||691.5||691.5|0
1641453600000|2022-01-06 07:20:00|||||||||1
1641453650000|2022-01-06 07:20:50|693|691.8|693|691.5|693|691.8|692.8|691.5|18
1641453660000|2022-01-06 07:21:00||691.8||691.8||691.8||691.8|0
1641453670000|2022-01-06 07:21:10|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|1
1641453680000|2022-01-06 07:21:20||691.3||691.5||691.5||691.3|1
1641453690000|2022-01-06 07:21:30|693|691.8|693|691.8|693|691.8|693|691.8|0
1641453700000|2022-01-06 07:21:40|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|2
1641453710000|2022-01-06 07:21:50|693||692.8||693||692.8||0
1641453720000|2022-01-06 07:22:00|693||692.8||693||692.8||0
1641453730000|2022-01-06 07:22:10|693.3|692|693.5|692|693.5|692.3|693.3|692|66
1641453750000|2022-01-06 07:22:30|693.8|692.3|693.8|692.3|693.8|692.3|693.8|692.3|84
1641453770000|2022-01-06 07:22:50|693.5||693.5||693.5||693.5||4
1641453780000|2022-01-06 07:23:00||692||692.3||692.3||692|5
1641453790000|2022-01-06 07:23:10|||||||||1
1641453810000|2022-01-06 07:23:30|693.8||693.8||693.8||693.5||4
1641453830000|2022-01-06 07:23:50|693.5||693.5||693.8||693.5||2
1641453850000|2022-01-06 07:24:10|693.8||693.8||693.8||693.8||3
1641453860000|2022-01-06 07:24:20||692.5||692.5||692.5||692.5|1
1641453870000|2022-01-06 07:24:30|694|692.8|694|692.8|694|692.8|694|692.8|8
1641453890000|2022-01-06 07:24:50|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|1
1641453900000|2022-01-06 07:25:00|694||694||694||694||1
1641453910000|2022-01-06 07:25:10|693.8|692.3|693.8|692.3|693.8|692.5|693.8|692.3|4
1641453920000|2022-01-06 07:25:20||692.5||692.5||692.5||692.5|1
1641453930000|2022-01-06 07:25:30|||||||||1
1641453940000|2022-01-06 07:25:40|||||||||66
1641453950000|2022-01-06 07:25:50|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|7
1641453980000|2022-01-06 07:26:20|||||||||28
1641453990000|2022-01-06 07:26:30|693.3|692|693|691.5|693.3|692|693|691.5|37
1641454000000|2022-01-06 07:26:40|692.8||692.8||692.8||692.8||0
1641454010000|2022-01-06 07:26:50|693||693||693||693||0
1641454020000|2022-01-06 07:27:00|692.8||692.8||692.8||692.8||0
1641454030000|2022-01-06 07:27:10|693|691.3|692.8|691.3|693|691.3|692.8|691.3|0
1641454050000|2022-01-06 07:27:30||691.5||691.5||691.5||691.5|0
1641454060000|2022-01-06 07:27:40||691.3||691.3||691.5||691.3|0
1641454080000|2022-01-06 07:28:00|692.5|691.5|692.5|691.3|692.8|691.5|692.5|691.3|2
1641454090000|2022-01-06 07:28:10|692.8||692.8||692.8||692.8||0
1641454100000|2022-01-06 07:28:20|692.5||692.5||692.5||692.5||0
1641454110000|2022-01-06 07:28:30|692.3|691|692.5|691|692.5|691|692.3|691|7
1641454120000|2022-01-06 07:28:40||691.3||691.3||691.3||691.3|0
1641454130000|2022-01-06 07:28:50|692.8||692.5||692.8||692.5||0
1641454140000|2022-01-06 07:29:00|692.8||692.5||692.8||692.5||0
1641454150000|2022-01-06 07:29:10|692.8||692.8||692.8||692.5||0
1641454160000|2022-01-06 07:29:20||691.5||691.5||691.5||691.5|0
1641454170000|2022-01-06 07:29:30|693|691.8|693|691.8|693|691.8|693|691.8|2
1641454180000|2022-01-06 07:29:40||691.5||691.8||691.8||691.5|0
1641454190000|2022-01-06 07:29:50|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|16
1641454200000|2022-01-06 07:30:00|693||692.8||693||692.8||1
1641454230000|2022-01-06 07:30:30|692.5|691.3|692.5|691.3|692.5|691.3|692.5|691.3|1
1641454250000|2022-01-06 07:30:50|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|3
1641454260000|2022-01-06 07:31:00||691.3||691.5||691.5||691.3|0
1641454280000|2022-01-06 07:31:20|692.5|691.3|692.5|691.3|692.5|691.3|692.5|691.3|0
1641454310000|2022-01-06 07:31:50|692.8|691.5|692.8|691.5|692.8|691.5|692.8|691.5|4
1641454320000|2022-01-06 07:32:00|693|691.8|693|691.5|693.3|691.8|692.8|691.5|19
1641454330000|2022-01-06 07:32:10|693.3|691.8|693.3|691.8|693.3|691.8|693.3|691.8|0
1641454340000|2022-01-06 07:32:20|693|692|693|691.8|693|692|693|691.8|0
1641454350000|2022-01-06 07:32:30|692.8|691.5|693|691.8|693.3|691.8|692.8|691.3|1
1641454360000|2022-01-06 07:32:40|693.3|692|693.3|691.8|693.3|692|693.3|691.8|3
1641454370000|2022-01-06 07:32:50|693||693||693.3||693||0
1641454380000|2022-01-06 07:33:00|693.3|691.5|692.8|691.5|693.3|691.5|692.8|691.5|0
1641454400000|2022-01-06 07:33:20||691.3||691.3||691.3||691.3|1
1641454410000|2022-01-06 07:33:30|692.5|691.5|693|691.8|693|691.8|692.5|691.5|485
1641454420000|2022-01-06 07:33:40|693.3|692|693.3|692|693.3|692|693.3|692|28
1641454430000|2022-01-06 07:33:50||691.8||691.8||692||691.8|0
1641454440000|2022-01-06 07:34:00|693||693||693||693||1
1641454450000|2022-01-06 07:34:10|692.8|691.5|692.5|691.3|692.8|691.5|692.5|691.3|18
1641454470000|2022-01-06 07:34:30|692.8||692.5||692.8||692.5||0
1641454490000|2022-01-06 07:34:50|692.8||692.5||692.8||692.5||0
1641454500000|2022-01-06 07:35:00||691||691||691.3||691|1
1641454510000|2022-01-06 07:35:10|692.8|691.3|692.8|691.5|692.8|691.5|692.8|691.3|8
1641454520000|2022-01-06 07:35:20|693|691.8|693|691.5|693|691.8|693|691.5|3
1641454530000|2022-01-06 07:35:30|692.8|691.8|693|691.5|693|691.8|692.8|691.5|9
1641454540000|2022-01-06 07:35:40||691.8||691.5||691.8||691.5|4
1641454550000|2022-01-06 07:35:50|692.8||692.8||692.8||692.8||0
1641454560000|2022-01-06 07:36:00|693|691.8|693|691.8|693|691.8|693|691.8|0
1641454570000|2022-01-06 07:36:10|||||||||1
1641454590000|2022-01-06 07:36:30||691.5||691.8||691.8||691.5|0
1641454600000|2022-01-06 07:36:40|693.3||693.3||693.3||693.3||10
1641454610000|2022-01-06 07:36:50||692||692||692||692|0
1641454630000|2022-01-06 07:37:10|693.5||693.5||693.5||693.5||1
1641454640000|2022-01-06 07:37:20|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|32
1641454650000|2022-01-06 07:37:30|694||693.8||694||693.8||11
1641454660000|2022-01-06 07:37:40|694|692.8|694|692.8|694|692.8|694|692.8|0
1641454670000|2022-01-06 07:37:50|694.3||694.3||694.3||694.3||1
1641454680000|2022-01-06 07:38:00|694||694||694.3||694||2
1641454690000|2022-01-06 07:38:10|694.3||694.3||694.3||694.3||2
1641454700000|2022-01-06 07:38:20||693||692.8||693||692.8|6
1641454710000|2022-01-06 07:38:30||693||693||693||692.8|2
1641454720000|2022-01-06 07:38:40|694|692.8|694|692.8|694|692.8|694|692.8|5
1641454730000|2022-01-06 07:38:50||692.5||692.5||692.5||692.5|3
1641454740000|2022-01-06 07:39:00|694.3|692.8|694|692.8|694.3|692.8|694|692.8|3
1641454750000|2022-01-06 07:39:10|694.3||694||694.3||694||0
1641454780000|2022-01-06 07:39:40|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|1
1641454800000|2022-01-06 07:40:00|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|5
1641454810000|2022-01-06 07:40:10|693.8|692.5|693.8|692.3|693.8|692.5|693.8|692.3|2
1641454820000|2022-01-06 07:40:20|693.5||693.5||693.5||693.5||0
1641454830000|2022-01-06 07:40:30|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|81
1641454840000|2022-01-06 07:40:40|694|692.8|694|692.8|694.3|692.8|694|692.8|18
1641454850000|2022-01-06 07:40:50|694.3||694.3||694.3||694.3||1
1641454860000|2022-01-06 07:41:00|694|693|694.3|692.8|694.3|693|694|692.8|6
1641454870000|2022-01-06 07:41:10|694||694.3||694.3||694||0
1641454880000|2022-01-06 07:41:20||693||693||693||692.8|0
1641454900000|2022-01-06 07:41:40|694|692.8|694|692.8|694|692.8|693.8|692.5|2
1641454910000|2022-01-06 07:41:50|694.3|693|694.3|693|694.3|693|694|693|3
1641454920000|2022-01-06 07:42:00||692.8||692.8||693||692.8|1
1641454930000|2022-01-06 07:42:10|694|693|694|692.8|694.3|693|694|692.8|1
1641454940000|2022-01-06 07:42:20|694.3||694.3||694.3||694.3||0
1641454950000|2022-01-06 07:42:30|694|693|694.3|693|694.3|693|694|693|0
1641454960000|2022-01-06 07:42:40|694.5|693.3|694.5|693.3|694.5|693.3|694.5|693|3
1641454980000|2022-01-06 07:43:00|694.3|693|694.3|693|694.3|693|694.3|693|1
1641454990000|2022-01-06 07:43:10|694.5|693.3|694.5|693.3|694.5|693.3|694.3|693.3|6
1641455010000|2022-01-06 07:43:30|695|693.5|695|693.5|695|693.5|694.8|693.5|178
1641455020000|2022-01-06 07:43:40||693.8||693.8||693.8||693.5|3
1641455040000|2022-01-06 07:44:00|694.8|693.5|694.8|693.5|695|693.5|694.8|693.5|1
1641455050000|2022-01-06 07:44:10||693.3||693.3||693.3||693.3|1
1641455060000|2022-01-06 07:44:20|694.5||694.5||694.5||694.5||0
1641455070000|2022-01-06 07:44:30|694.3|693|694.3|693|694.3|693|694.3|693|90
1641455100000|2022-01-06 07:45:00|694.5|693.3|694.5|693.3|694.5|693.3|694.3|693.3|3
1641455120000|2022-01-06 07:45:20||693||693.3||693.3||693|1
1641455130000|2022-01-06 07:45:30||693||693||693||693|0
1641455140000|2022-01-06 07:45:40||693.3||693.3||693.3||693.3|0
1641455170000|2022-01-06 07:46:10||693||693||693.3||693|5
1641455180000|2022-01-06 07:46:20|694.3||694.3||694.3||694.3||0
1641455190000|2022-01-06 07:46:30||692.8||692.8||692.8||692.8|2
1641455200000|2022-01-06 07:46:40|694||694||694||694||0
1641455210000|2022-01-06 07:46:50|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|0
1641455220000|2022-01-06 07:47:00|694|692.8|694|692.8|694|692.8|694|692.8|1
1641455230000|2022-01-06 07:47:10||692.5||692.5||692.5||692.5|2
1641455240000|2022-01-06 07:47:20||692.8||692.8||692.8||692.8|10
1641455250000|2022-01-06 07:47:30||692.5||692.5||692.5||692.5|0
1641455260000|2022-01-06 07:47:40||692.8||692.5||692.8||692.5|0
1641455280000|2022-01-06 07:48:00||692.8||692.8||692.8||692.8|0
1641455290000|2022-01-06 07:48:10||692.5||692.5||692.8||692.5|1
1641455300000|2022-01-06 07:48:20||692.8||692.8||692.8||692.5|0
1641455320000|2022-01-06 07:48:40|694.3||694||694.3||694||8
1641455340000|2022-01-06 07:49:00|694.3||694.3||694.3||694.3||2
1641455350000|2022-01-06 07:49:10||693||693||693||692.8|2
1641455360000|2022-01-06 07:49:20|694|692.8|694|692.8|694|692.8|694|692.8|0
1641455370000|2022-01-06 07:49:30|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|2
1641455380000|2022-01-06 07:49:40||692.3||692.3||692.3||692.3|0
1641455390000|2022-01-06 07:49:50|694|692.5|694|692.5|694|692.5|693.8|692.5|6
1641455400000|2022-01-06 07:50:00|693.8||693.8||694||693.8||0
1641455410000|2022-01-06 07:50:10|||||||||2
1641455420000|2022-01-06 07:50:20||692.3||692.3||692.3||692.3|0
1641455430000|2022-01-06 07:50:30||692.5||692.5||692.5||692.5|0
1641455440000|2022-01-06 07:50:40|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|1
1641455460000|2022-01-06 07:51:00|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.3|1
1641455470000|2022-01-06 07:51:10||692.3||692.3||692.3||692.3|0
1641455480000|2022-01-06 07:51:20|693.5||693.5||693.5||693.5||0
1641455490000|2022-01-06 07:51:30|693.8||693.8||693.8||693.8||0
1641455500000|2022-01-06 07:51:40|693.5||693.8||693.8||693.5||0
1641455510000|2022-01-06 07:51:50|693.5||693.8||693.8||693.5||0
1641455520000|2022-01-06 07:52:00||692.5||692.5||692.5||692.5|0
1641455530000|2022-01-06 07:52:10||692.3||692.3||692.3||692.3|1
1641455540000|2022-01-06 07:52:20||692.5||692.5||692.5||692.5|0
1641455550000|2022-01-06 07:52:30|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|3
1641455570000|2022-01-06 07:52:50|693.8|692.5|694|692.5|694|692.5|693.8|692.5|2
1641455580000|2022-01-06 07:53:00|693.8||693.8||694||693.8||0
1641455600000|2022-01-06 07:53:20|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|1
1641455610000|2022-01-06 07:53:30|693.3|692|693.3|692|693.3|692|693.3|692|6
1641455640000|2022-01-06 07:54:00|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|3
1641455670000|2022-01-06 07:54:30||692||692||692||692|0
1641455680000|2022-01-06 07:54:40|693.8|692.3|693.8|692.5|693.8|692.5|693.8|692.3|3
1641455690000|2022-01-06 07:54:50||692.3||692.5||692.5||692.3|0
1641455700000|2022-01-06 07:55:00|||||||||1
1641455710000|2022-01-06 07:55:10|693.5|692.3|693.5|692.3|693.5|692.5|693.5|692.3|3
1641455740000|2022-01-06 07:55:40|693.3|692|693.3|692|693.3|692|693.3|692|0
1641455750000|2022-01-06 07:55:50|693.5|692.3|693.3|692|693.5|692.3|693.3|692|3
1641455760000|2022-01-06 07:56:00|693.5||693.3||693.5||693.3||3
1641455780000|2022-01-06 07:56:20|693.5|692.3|693.5|692.3|693.5|692.3|693.5|692.3|2
1641455800000|2022-01-06 07:56:40|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|5
1641455820000|2022-01-06 07:57:00|||||||||1
1641455830000|2022-01-06 07:57:10||692.3||692.3||692.3||692.3|20
1641455850000|2022-01-06 07:57:30|693.5|692.5|693.8|692.5|693.8|692.5|693.5|692.3|6
1641455860000|2022-01-06 07:57:40|693.5|692.3|693.5|692.3|693.5|692.5|693.5|692.3|0
1641455880000|2022-01-06 07:58:00|||||||||6
1641455890000|2022-01-06 07:58:10|693.8|692.5|693.8|692.5|693.8|692.5|693.8|692.5|2
1641455940000|2022-01-06 07:59:00|694.3|693|694.5|693|694.5|693|694.3|693|28
1641455950000|2022-01-06 07:59:10||693.3||693.3||693.3||693|45
1641455960000|2022-01-06 07:59:20||693||693||693.3||693|0
1641455970000|2022-01-06 07:59:30|694.3|693.3|694.5|693.3|694.5|693.3|694.3|693|2
1641455990000|2022-01-06 07:59:50||693||693||693||693|1
1641456000000|2022-01-06 08:00:00|694.8|693.3|694.8|693.5|695|693.5|694.8|693.3|9
1641456010000|2022-01-06 08:00:10|||||||||25
1641456020000|2022-01-06 08:00:20|695.3|694|695.3|694|695.3|694|695.3|694|103
1641456030000|2022-01-06 08:00:30|695.5|694.3|695|693.8|695.5|694.3|695|693.8|71
1641456040000|2022-01-06 08:00:40|695.3|694|695.3|694|695.3|694|695.3|693.8|1134
1641456050000|2022-01-06 08:00:50|695.5|694.3|695.3|694|695.5|694.3|695.3|694|13
1641456060000|2022-01-06 08:01:00|695.5|694.3|695.5|694.3|695.5|694.3|695.5|694.3|6
1641456070000|2022-01-06 08:01:10|695.8|694.5|695.8|694.5|696|694.8|695.8|694.5|9
1641456080000|2022-01-06 08:01:20|696|694.3|695.8|694.5|696|694.5|695.8|694.3|0
1641456090000|2022-01-06 08:01:30|696|694.3|695.8|694.3|696|694.3|695.8|694.3|0
1641456100000|2022-01-06 08:01:40|695.5|694.5|695.5|694.3|695.5|694.5|695.5|694.3|0
1641456110000|2022-01-06 08:01:50|695.8|694.5|695.8|694.3|695.8|694.5|695.8|694.3|7
1641456120000|2022-01-06 08:02:00|695.5||695.8||695.8||695.5||4
1641456130000|2022-01-06 08:02:10|695.5|694.5|695.5|694.3|695.5|694.5|695.5|694.3|4
1641456140000|2022-01-06 08:02:20||694||694.3||694.3||694|3
1641456150000|2022-01-06 08:02:30|695.8||695.8||695.8||695.8||7
1641456160000|2022-01-06 08:02:40|696|694.5|696|694.5|696|694.8|696|694.3|12
1641456170000|2022-01-06 08:02:50||694.8||694.8||694.8||694.5|1
1641456180000|2022-01-06 08:03:00|696.3|694.5|696.3|694.8|696.3|695|696.3|694.5|19
1641456190000|2022-01-06 08:03:10|696|694.5|696|694.8|696|694.8|695.8|694.5|2
1641456200000|2022-01-06 08:03:20|695.8|694.5|696|694.5|696|694.5|695.8|694.5|2
1641456210000|2022-01-06 08:03:30|695.8|694.3|695.5|694.3|695.8|694.3|695.5|694.3|2
1641456220000|2022-01-06 08:03:40||694||694.3||694.3||694|3
1641456230000|2022-01-06 08:03:50|||||||||1
1641456240000|2022-01-06 08:04:00|||||||||2
1641456260000|2022-01-06 08:04:20|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.5|10
1641456270000|2022-01-06 08:04:30|696|694.8|696|694.5|696|694.8|695.8|694.5|2
1641456280000|2022-01-06 08:04:40|696.3|694.8|696.3|695|696.3|695|696.3|694.5|13
1641456290000|2022-01-06 08:04:50|||||||||5
1641456300000|2022-01-06 08:05:00|696.5||696.3||696.5||696.3||15
1641456310000|2022-01-06 08:05:10|696.5|695.3|696.8|695.3|696.8|695.3|696.5|695|56
1641456320000|2022-01-06 08:05:20||695.5||695.5||695.5||695.5|1
1641456330000|2022-01-06 08:05:30||695.3||695.3||695.3||695.3|21
1641456340000|2022-01-06 08:05:40|696.5||696.5||696.8||696.5||8
1641456360000|2022-01-06 08:06:00|696.8|695.5|696.5|695.3|696.8|695.5|696.5|695.3|12
1641456370000|2022-01-06 08:06:10|696.8|695.5|696.8|695.5|696.8|695.5|696.5|695.3|51
1641456390000|2022-01-06 08:06:30|||||||||9
1641456400000|2022-01-06 08:06:40|697|695.8|697.5|696|697.5|696|697|695.5|85
1641456410000|2022-01-06 08:06:50||696.3||696.3||696.3||696|7
1641456420000|2022-01-06 08:07:00|697.8||697.5||697.8||697.5||10
1641456430000|2022-01-06 08:07:10|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.5|8
1641456440000|2022-01-06 08:07:20|697.5|696.3|698|696.5|698|696.5|697.5|696.3|13
1641456450000|2022-01-06 08:07:30|697.8||697.8||698||697.8||1
1641456460000|2022-01-06 08:07:40|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|5
1641456470000|2022-01-06 08:07:50|||||||||9
1641456480000|2022-01-06 08:08:00|||||||||6
1641456500000|2022-01-06 08:08:20|697.3|696|697.3|696|697.3|696|697.3|696|14
1641456510000|2022-01-06 08:08:30|697|695.8|697.3|696|697.3|696|697|695.8|29
1641456520000|2022-01-06 08:08:40|697|695.8|697|695.8|697|695.8|697|695.8|19
1641456540000|2022-01-06 08:09:00|697.3|696|696.8|695.5|697.3|696|696.8|695.5|19
1641456560000|2022-01-06 08:09:20||695.3||695.5||695.5||695.3|5
1641456570000|2022-01-06 08:09:30|697|695.8|697|695.5|697|695.8|697|695.5|8
1641456580000|2022-01-06 08:09:40|696.8||696.8||697||696.8||20
1641456590000|2022-01-06 08:09:50|697||696.8||697||696.8||2
1641456600000|2022-01-06 08:10:00||695.3||695.5||695.5||695.3|8
1641456610000|2022-01-06 08:10:10|697|695.8|697|695.8|697|695.8|697|695.8|6
1641456620000|2022-01-06 08:10:20|697.3|696|697.3|695.8|697.3|696|697|695.8|24
1641456630000|2022-01-06 08:10:30||696||696||696||696|32
1641456640000|2022-01-06 08:10:40|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|73
1641456650000|2022-01-06 08:10:50||696||696.3||696.3||696|8
1641456660000|2022-01-06 08:11:00|697.3|696|697.3|696|697.3|696.3|697.3|696|26
1641456670000|2022-01-06 08:11:10|697.5||697.5||697.5||697.3||4
1641456680000|2022-01-06 08:11:20||696.3||696.3||696.3||696|0
1641456690000|2022-01-06 08:11:30|697.8||697.8||697.8||697.8||0
1641456700000|2022-01-06 08:11:40|697.5||697.8||697.8||697.5||0
1641456720000|2022-01-06 08:12:00|697.5||697.5||697.5||697.5||3
1641456740000|2022-01-06 08:12:20||696||696||696||696|4
1641456750000|2022-01-06 08:12:30|697.3|696.3|697.5|696.3|697.5|696.3|697.3|696.3|2
1641456760000|2022-01-06 08:12:40|697.3|696|696.8|695.5|697.3|696|696.8|695.5|49
1641456770000|2022-01-06 08:12:50|697|695.8|697|695.8|697|695.8|696.8|695.8|1
1641456780000|2022-01-06 08:13:00|697.3||697.3||697.3||697||2
1641456790000|2022-01-06 08:13:10|697|695.5|696.8|695.5|697.3|695.5|696.8|695.5|25
1641456800000|2022-01-06 08:13:20|697|695.8|697|695.5|697|695.8|696.8|695.5|5
1641456810000|2022-01-06 08:13:30|696.8||696.8||696.8||696.8||0
1641456820000|2022-01-06 08:13:40|697|695.8|697|695.5|697|695.8|696.8|695.5|12
1641456830000|2022-01-06 08:13:50|696.8||697||697||696.8||0
1641456840000|2022-01-06 08:14:00|697.3|695.8|697|695.5|697.3|695.8|697|695.5|6
1641456850000|2022-01-06 08:14:10||695.8||695.5||695.8||695.5|1
1641456860000|2022-01-06 08:14:20|696.8|695.3|696.8|695.5|696.8|695.5|696.8|695.3|0
1641456870000|2022-01-06 08:14:30|697|695.3|696.8|695.3|697|695.3|696.5|695.3|3
1641456880000|2022-01-06 08:14:40|696.5|695|696.5|695|696.5|695|696.5|695|0
1641456890000|2022-01-06 08:14:50|696.3||696.3||696.3||696.3||0
1641456900000|2022-01-06 08:15:00|696|694.8|696.3|695|696.3|695|696|694.8|20
1641456910000|2022-01-06 08:15:10|696|694.8|696.3|694.8|696.3|694.8|696|694.8|2
1641456920000|2022-01-06 08:15:20|696||696||696.3||696||0
1641456930000|2022-01-06 08:15:30|696.3||696.3||696.3||696.3||0
1641456940000|2022-01-06 08:15:40|696|695|696|694.8|696.3|695|696|694.8|8
1641456950000|2022-01-06 08:15:50|696.3||696||696.3||696||20
1641456960000|2022-01-06 08:16:00||694.5||694.8||694.8||694.5|9
1641456970000|2022-01-06 08:16:10|695.8|694.5|696|694.5|696|694.5|695.8|694.5|3
1641456980000|2022-01-06 08:16:20|696.3|694.8|696.3|695|696.3|695|696.3|694.8|9
1641456990000|2022-01-06 08:16:30|696.5|695.3|696.5|695|696.5|695.3|696.3|695|97
1641457000000|2022-01-06 08:16:40|696.3||696.3||696.5||696.3||0
1641457010000|2022-01-06 08:16:50|696.5|695.3|696.5|695|696.5|695.3|696.3|695|1
1641457020000|2022-01-06 08:17:00|696.3|695.3|696.5|695|696.5|695.3|696.3|695|17
1641457030000|2022-01-06 08:17:10|696.3|695.3|696.5|695.3|696.5|695.3|696.3|695|2
1641457040000|2022-01-06 08:17:20|696.8|695.5|696.5|695.3|696.8|695.5|696.5|695.3|5
1641457060000|2022-01-06 08:17:40|696.3|695|696.3|695|696.3|695|696.3|695|1
1641457070000|2022-01-06 08:17:50|696.5|695.3|696.5|695|696.5|695.3|696.3|695|3
1641457080000|2022-01-06 08:18:00|696.8|695.3|696.8|695.5|697|695.5|696.8|695.3|19
1641457090000|2022-01-06 08:18:10|696.5|695.3|696.5|695|696.5|695.3|696.3|695|3
1641457100000|2022-01-06 08:18:20|696.3|695.3|696.3|695|696.3|695.3|696.3|695|1064
1641457110000|2022-01-06 08:18:30|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695.3|22
1641457120000|2022-01-06 08:18:40|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|0
1641457140000|2022-01-06 08:19:00|697||697||697||697||56
1641457150000|2022-01-06 08:19:10|696.8||696.8||696.8||696.8||0
1641457160000|2022-01-06 08:19:20|697||696.8||697||696.8||0
1641457170000|2022-01-06 08:19:30|696.5|695.3|696.5|695.3|696.8|695.3|696.5|695.3|0
1641457200000|2022-01-06 08:20:00|696.8||696.5||696.8||696.5||6
1641457210000|2022-01-06 08:20:10|||||||||13
1641457230000|2022-01-06 08:20:30||695||695||695||695|8
1641457240000|2022-01-06 08:20:40|696.3|694.8|696.5|695.3|696.5|695.3|696.3|694.8|24
1641457250000|2022-01-06 08:20:50||695||695.3||695.3||695|0
1641457260000|2022-01-06 08:21:00|696.3|695|696.3|695|696.3|695|696.3|695|2
1641457270000|2022-01-06 08:21:10|696|694.8|696.3|694.8|696.3|694.8|696|694.8|1
1641457280000|2022-01-06 08:21:20||695||694.8||695||694.8|0
1641457290000|2022-01-06 08:21:30|696||696||696.3||696||0
1641457300000|2022-01-06 08:21:40|696.3||696||696.3||696||18
1641457310000|2022-01-06 08:21:50|695.8|694.5|696|694.5|696|694.5|695.8|694.5|14
1641457320000|2022-01-06 08:22:00|695.8|694.8|695.5|694.3|695.8|694.8|695.5|694.3|10
1641457340000|2022-01-06 08:22:20|695.8|694.5|695.5|694.3|695.8|694.5|695.5|694.3|3
1641457350000|2022-01-06 08:22:30|695.8|694.5|695.8|694.5|695.8|694.5|695.5|694.5|1
1641457360000|2022-01-06 08:22:40||694.3||694.5||694.5||694.3|5
1641457370000|2022-01-06 08:22:50||694.3||694.5||694.5||694.3|2
1641457380000|2022-01-06 08:23:00|696|694.8|695.8|694.5|696|694.8|695.8|694.5|13
1641457390000|2022-01-06 08:23:10|||||||||1
1641457400000|2022-01-06 08:23:20|695.5|694.3|695.8|694.5|695.8|694.5|695.5|694.3|2
1641457420000|2022-01-06 08:23:40||694.3||694.5||694.5||694.3|0
1641457430000|2022-01-06 08:23:50||694.3||694.5||694.5||694.3|0
1641457440000|2022-01-06 08:24:00|696|694.8|696|694.8|696|694.8|696|694.5|8
1641457450000|2022-01-06 08:24:10||694.5||694.8||694.8||694.5|0
1641457460000|2022-01-06 08:24:20|695.8|694.5|696|694.5|696|694.5|695.8|694.5|0
1641457470000|2022-01-06 08:24:30|695.8|694.3|695.8|694.3|695.8|694.5|695.8|694.3|5
1641457480000|2022-01-06 08:24:40|695.5||695.5||695.8||695.5||3
1641457490000|2022-01-06 08:24:50|695.8||695.5||695.8||695.5||88
1641457500000|2022-01-06 08:25:00|695.8|694.5|695.8|694.3|695.8|694.5|695.5|694.3|6
1641457510000|2022-01-06 08:25:10|696|694.5|696|694.8|696|694.8|696|694.5|4
1641457530000|2022-01-06 08:25:30|695.8|694.5|695.5|694.3|696|694.8|695.5|694.3|5
1641457540000|2022-01-06 08:25:40|695.8|694.5|695.8|694.5|695.8|694.5|695.5|694.5|5
1641457550000|2022-01-06 08:25:50|695.5|694.3|695.8|694.3|695.8|694.5|695.5|694.3|9
1641457560000|2022-01-06 08:26:00|695.5|694.5|695.8|694.5|695.8|694.5|695.5|694.3|12
1641457570000|2022-01-06 08:26:10|696|694.3|695.5|694.3|696|694.3|695.5|694.3|21
1641457580000|2022-01-06 08:26:20|695.8|694|695.8|694.5|695.8|694.5|695.8|694|24
1641457590000|2022-01-06 08:26:30||694.3||694.3||694.5||694.3|2
1641457600000|2022-01-06 08:26:40|695.5|694.5|695.5|694.3|695.8|694.5|695.5|694.3|1
1641457620000|2022-01-06 08:27:00|695.8|694.5|695.5|694.3|695.8|694.5|695.5|694|47
1641457630000|2022-01-06 08:27:10|695.3|694|695.5|694|695.5|694.3|695.3|694|0
1641457640000|2022-01-06 08:27:20|695.3||695.3||695.5||695.3||8
1641457650000|2022-01-06 08:27:30|695.5|694.3|695.5|694.3|695.5|694.3|695.5|694.3|0
1641457660000|2022-01-06 08:27:40|695.3|694|695.5|694|695.5|694|695.3|694|2
1641457670000|2022-01-06 08:27:50|695.3|693.8|695|693.8|695.3|693.8|695|693.8|4
1641457680000|2022-01-06 08:28:00|694.8|693.5|695|693.8|695|693.8|694.8|693.5|58
1641457700000|2022-01-06 08:28:20|||||||||46
1641457710000|2022-01-06 08:28:30|695.3||695.3||695.3||695.3||16
1641457720000|2022-01-06 08:28:40||694||693.8||694||693.8|0
1641457730000|2022-01-06 08:28:50|695|694|694.8|693.5|695|694|694.8|693.5|20
1641457740000|2022-01-06 08:29:00|695|693.8|695|693.8|695|693.8|694.8|693.5|16
1641457750000|2022-01-06 08:29:10|695.3|694|695.3|694|695.3|694|695.3|693.8|41
1641457760000|2022-01-06 08:29:20|695|693.8|695.3|694|695.3|694|695|693.8|79
1641457770000|2022-01-06 08:29:30|695.5|694.3|695.5|694.3|695.8|694.5|695.5|694.3|123
1641457780000|2022-01-06 08:29:40|695.3|694|695.8|694.3|695.8|694.3|695.3|694|178
1641457790000|2022-01-06 08:29:50||694.5||694.5||694.5||694.3|4
1641457800000|2022-01-06 08:30:00|696|694.3|695.5|694.3|696|694.3|695.5|694|106
1641457810000|2022-01-06 08:30:10|695.3|694|695.5|694.3|695.5|694.3|695.3|694|26
1641457820000|2022-01-06 08:30:20|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.5|37
1641457830000|2022-01-06 08:30:30|696|694.8|696|694.8|696|694.8|695.8|694.8|64
1641457840000|2022-01-06 08:30:40|695.8|694.5|696|694.8|696|694.8|695.8|694.5|36
1641457850000|2022-01-06 08:30:50|695.8|694.5|695.8|694.5|695.8|694.8|695.8|694.5|41
1641457860000|2022-01-06 08:31:00|696|694.8|696|694.5|696|694.8|695.8|694.5|27
1641457870000|2022-01-06 08:31:10||694.8||694.8||694.8||694.8|0
1641457880000|2022-01-06 08:31:20|696.3||696.3||696.3||696.3||1
1641457890000|2022-01-06 08:31:30|696||696.3||696.3||696||1
1641457900000|2022-01-06 08:31:40|696.5|695|696.5|695.3|696.5|695.3|696.5|695|6
1641457910000|2022-01-06 08:31:50|696.3|695|696.5|695|696.5|695|696.3|695|6
1641457920000|2022-01-06 08:32:00|696.3||696.3||696.5||696.3||3
1641457930000|2022-01-06 08:32:10|696.5|695.3|696.8|695.5|696.8|695.5|696.5|695.3|2
1641457940000|2022-01-06 08:32:20|696.5|695.3|696.8|695.3|696.8|695.3|696.5|695.3|2
1641457950000|2022-01-06 08:32:30|696.5|695|696.5|695.3|696.5|695.3|696.3|695|46
1641457960000|2022-01-06 08:32:40|696.8|695|696.8|695.3|696.8|695.3|696.5|695|6
1641457970000|2022-01-06 08:32:50|696.5|695|696.5|695|696.5|695|696.3|695|6
1641457980000|2022-01-06 08:33:00|696.3||696.3||696.3||696.3||1
1641457990000|2022-01-06 08:33:10|696|694.8|696|694.8|696.3|694.8|696|694.8|7
1641458010000|2022-01-06 08:33:30|696.3|695|696.3|695|696.3|695|696|695|4
1641458020000|2022-01-06 08:33:40|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695.3|1
1641458030000|2022-01-06 08:33:50||695||695||695.3||695|14
1641458040000|2022-01-06 08:34:00|696.3|695.3|696.5|695.3|696.5|695.3|696.3|695|1
1641458050000|2022-01-06 08:34:10||695||695||695.3||695|0
1641458060000|2022-01-06 08:34:20|696.3||696.5||696.5||696.3||0
1641458070000|2022-01-06 08:34:30|696.3|694.8|696.3|694.8|696.5|695|696|694.8|10
1641458080000|2022-01-06 08:34:40||695||695||695||695|0
1641458090000|2022-01-06 08:34:50|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695|2
1641458100000|2022-01-06 08:35:00||695||695.3||695.3||695|1
1641458110000|2022-01-06 08:35:10|696.8||696.5||696.8||696.5||0
1641458120000|2022-01-06 08:35:20|696.8||696.8||696.8||696.8||0
1641458130000|2022-01-06 08:35:30|696.5|695.5|696.5|695.3|696.5|695.5|696.5|695.3|1
1641458140000|2022-01-06 08:35:40|696.3|695|696.5|695|696.5|695|696.3|695|1
1641458150000|2022-01-06 08:35:50|696.8|695.3|696.8|695.5|696.8|695.5|696.8|695.3|6
1641458160000|2022-01-06 08:36:00|696.5|695.3|696.3|695|696.5|695.3|696.3|695|0
1641458170000|2022-01-06 08:36:10|||||||||13
1641458180000|2022-01-06 08:36:20|696.5|695.3|696.5|695|696.5|695.3|696.5|695|0
1641458200000|2022-01-06 08:36:40||695.3||695.3||695.3||695.3|0
1641458220000|2022-01-06 08:37:00|696.3|695|696|694.8|696.3|695|696|694.8|12
1641458230000|2022-01-06 08:37:10|695.8|694.5|696|694.5|696|694.8|695.8|694.5|13
1641458240000|2022-01-06 08:37:20|695.8|694.3|695.5|694.3|695.8|694.3|695.5|694.3|1
1641458250000|2022-01-06 08:37:30|695.8|694.5|695.8|694.3|695.8|694.5|695.8|694.3|4
1641458260000|2022-01-06 08:37:40|695.5||695.5||695.5||695.5||1
1641458270000|2022-01-06 08:37:50|695.3|694|695.5|694|695.5|694.3|695.3|694|21
1641458280000|2022-01-06 08:38:00|695.3||695.3||695.3||695.3||5
1641458290000|2022-01-06 08:38:10|695|693.8|695|693.8|695.3|694|695|693.8|5
1641458300000|2022-01-06 08:38:20|695.3|694|695.3|694|695.3|694|695.3|694|1
1641458310000|2022-01-06 08:38:30|695|693.8|695.3|694|695.3|694|695|693.8|14
1641458320000|2022-01-06 08:38:40|695.5|694.3|695.3|694|695.5|694.3|695.3|694|3
1641458330000|2022-01-06 08:38:50|695.5|694.3|695.5|694.3|695.5|694.3|695.5|694.3|0
1641458340000|2022-01-06 08:39:00|695.3|694|695.5|694|695.5|694.3|695.3|694|3
1641458350000|2022-01-06 08:39:10|695.3|694.3|695.5|694.3|695.5|694.3|695.3|694|8
1641458360000|2022-01-06 08:39:20|||||||||2
1641458370000|2022-01-06 08:39:30|695.8||695.8||695.8||695.5||12
1641458380000|2022-01-06 08:39:40|695.5||695.5||695.5||695.5||0
1641458390000|2022-01-06 08:39:50||694||694.3||694.3||694|2
1641458400000|2022-01-06 08:40:00|695.3|694|695.3|694|695.3|694|695|693.8|15
1641458410000|2022-01-06 08:40:10|695|693.8|695.3|694|695.3|694|695|693.8|2
1641458420000|2022-01-06 08:40:20|695.5|694.3|695.5|694.3|695.5|694.3|695.3|694.3|8
1641458430000|2022-01-06 08:40:30|||||||||1
1641458440000|2022-01-06 08:40:40|695.8|694.5|695.5|694.3|695.8|694.5|695.5|694.3|2
1641458450000|2022-01-06 08:40:50|695.8||695.5||695.8||695.5||1
1641458460000|2022-01-06 08:41:00|695.3|694|695.3|694|695.3|694.3|695.3|694|1
1641458470000|2022-01-06 08:41:10|695.5|694.3|695.3|694|695.5|694.3|695.3|694|4
1641458480000|2022-01-06 08:41:20|695.5|694.3|695.5|694|695.5|694.3|695.5|694|1
1641458490000|2022-01-06 08:41:30|695.3|694.3|695.5|694.3|695.5|694.3|695.3|694|8
1641458500000|2022-01-06 08:41:40|695.3|694|695.3|694|695.5|694.3|695.3|694|0
1641458510000|2022-01-06 08:41:50|695.5||695.5||695.5||695.5||6
1641458520000|2022-01-06 08:42:00|695.3|694.3|695.5|694.3|695.5|694.3|695.3|694|0
1641458530000|2022-01-06 08:42:10|695.3|694|695.3|693.8|695.3|694.3|695.3|693.8|6
1641458540000|2022-01-06 08:42:20||694||694||694||694|0
1641458560000|2022-01-06 08:42:40|695.5||695.3||695.5||695.3||1
1641458570000|2022-01-06 08:42:50|695.5|694.3|695.5|694.3|695.5|694.3|695.5|694.3|0
1641458580000|2022-01-06 08:43:00||694||694.3||694.3||694|0
1641458590000|2022-01-06 08:43:10|695.8||695.5||695.8||695.5||151
1641458600000|2022-01-06 08:43:20|695.3|694|695.3|694|695.3|694|695.3|693.8|9
1641458610000|2022-01-06 08:43:30|695.5|693.8|695.5|694|695.5|694.3|695.5|693.8|35
1641458620000|2022-01-06 08:43:40||694.3||694.3||694.3||694.3|0
1641458630000|2022-01-06 08:43:50|695.3|694|695.5|694|695.5|694.3|695.3|694|11
1641458640000|2022-01-06 08:44:00|695.3|693.8|695.3|693.8|695.3|693.8|695|693.8|3
1641458650000|2022-01-06 08:44:10|695||695.3||695.3||695||1
1641458660000|2022-01-06 08:44:20||694||693.8||694||693.8|0
1641458670000|2022-01-06 08:44:30|695|693.5|695|693.5|695|693.8|694.8|693.5|9
1641458680000|2022-01-06 08:44:40||693.8||693.8||693.8||693.8|0
1641458700000|2022-01-06 08:45:00||693.5||693.8||693.8||693.5|0
1641458710000|2022-01-06 08:45:10|695.3|694|695.3|694|695.3|694|695.3|694|0
1641458720000|2022-01-06 08:45:20|695.5||695.3||695.5||695.3||0
1641458730000|2022-01-06 08:45:30|695.5|694.3|695.5|694.3|695.5|694.3|695.5|694.3|0
1641458740000|2022-01-06 08:45:40||694||694.3||694.3||694|0
1641458760000|2022-01-06 08:46:00|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.5|2
1641458770000|2022-01-06 08:46:10|695.5|694.3|695.5|694.3|695.5|694.3|695.5|694.3|1
1641458780000|2022-01-06 08:46:20|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.3|7
1641458790000|2022-01-06 08:46:30|695.5|694.3|695.5|694.3|695.5|694.3|695.5|694.3|0
1641458800000|2022-01-06 08:46:40|695.8||695.5||695.8||695.5||1
1641458810000|2022-01-06 08:46:50|696|694.8|696.8|695.3|696.8|695.5|696|694.8|46
1641458820000|2022-01-06 08:47:00|696.5||696.5||696.8||696.5||11
1641458830000|2022-01-06 08:47:10|696.8|695.5|696.8|695.5|696.8|695.5|696.8|695.5|1
1641458840000|2022-01-06 08:47:20|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695.3|38
1641458850000|2022-01-06 08:47:30|696.3|695|696.3|695|696.3|695|696.3|695|269
1641458860000|2022-01-06 08:47:40|||||||||19
1641458880000|2022-01-06 08:48:00|696.5||696.3||696.5||696.3||21
1641458900000|2022-01-06 08:48:20|696|694.8|696|694.8|696.3|694.8|696|694.8|28
1641458910000|2022-01-06 08:48:30||694.5||694.5||694.8||694.5|0
1641458920000|2022-01-06 08:48:40|695.8||696||696||695.8||5
1641458930000|2022-01-06 08:48:50|695.8||695.8||695.8||695.8||0
1641458970000|2022-01-06 08:49:30|696||696||696||695.8||7
1641458980000|2022-01-06 08:49:40|695.8||695.8||696||695.8||0
1641458990000|2022-01-06 08:49:50|696|694.8|696|694.8|696|694.8|695.8|694.8|0
1641459000000|2022-01-06 08:50:00||694.5||694.8||694.8||694.5|7
1641459010000|2022-01-06 08:50:10|696.3|695|696.3|695|696.3|695|696.3|695|7
1641459020000|2022-01-06 08:50:20|696|694.8|696|694.8|696|694.8|696|694.8|2
1641459050000|2022-01-06 08:50:50|695.8|694.5|695.8|694.5|696|694.8|695.8|694.5|3
1641459060000|2022-01-06 08:51:00|696|694.8|696|694.8|696|694.8|696|694.8|0
1641459070000|2022-01-06 08:51:10|695.8|694.5|695.8|694.5|695.8|694.5|695.8|694.5|1
1641459080000|2022-01-06 08:51:20|696||695.8||696||695.8||0
1641459100000|2022-01-06 08:51:40||694.3||694.5||694.5||694.3|4
1641459110000|2022-01-06 08:51:50||694.3||694.3||694.5||694.3|0
1641459120000|2022-01-06 08:52:00|695.5|694.5|695.5|694.3|695.5|694.5|695.5|694.3|0
1641459130000|2022-01-06 08:52:10||694||694||694||694|0
1641459140000|2022-01-06 08:52:20|695.3|694.3|695.3|694|695.3|694.3|695.3|694|523
1641459150000|2022-01-06 08:52:30||693.8||694||694||693.8|6
1641459180000|2022-01-06 08:53:00|695|693.8|695|693.8|695|693.8|695|693.5|5
1641459190000|2022-01-06 08:53:10|695.3||695.3||695.3||695.3||0
1641459200000|2022-01-06 08:53:20|695|694|695|693.8|695|694|695|693.8|0
1641459210000|2022-01-06 08:53:30|695.5|694|695.5|694.3|695.5|694.3|695.5|694|58
1641459220000|2022-01-06 08:53:40|695.8|694.5|695.8|694.5|696|694.5|695.8|694.5|101
1641459230000|2022-01-06 08:53:50|||||||||13
1641459240000|2022-01-06 08:54:00|696|694.8|696|694.8|696.3|695|696|694.8|247
1641459250000|2022-01-06 08:54:10|||||||||2
1641459270000|2022-01-06 08:54:30|696.3|695|696.3|695|696.3|695|696|694.8|40
1641459290000|2022-01-06 08:54:50||694.8||695||695||694.8|1
1641459300000|2022-01-06 08:55:00|||||||||10
1641459310000|2022-01-06 08:55:10|||||||||2
1641459320000|2022-01-06 08:55:20|696.5||696.5||696.5||696.3||5
1641459330000|2022-01-06 08:55:30|696.8|695.3|696.8|695.3|696.8|695.5|696.8|695|5
1641459340000|2022-01-06 08:55:40|696.5|695.5|696.5|695.3|696.5|695.5|696.5|695.3|2
1641459350000|2022-01-06 08:55:50|696.8|695.5|696.8|695.5|696.8|695.5|696.5|695.5|1
1641459360000|2022-01-06 08:56:00||695.3||695.3||695.5||695.3|7
1641459370000|2022-01-06 08:56:10|696.5||696.5||696.5||696.5||0
1641459380000|2022-01-06 08:56:20|696.8||696.5||696.8||696.5||0
1641459390000|2022-01-06 08:56:30|696.8|695.5|696.8|695.5|697|695.5|696.8|695.5|10
1641459400000|2022-01-06 08:56:40||695.3||695.3||695.3||695.3|0
1641459410000|2022-01-06 08:56:50|697|695.5|696.8|695.5|697|695.5|696.8|695.5|9
1641459420000|2022-01-06 08:57:00|697|695.8|697|695.8|697|695.8|697|695.8|0
1641459440000|2022-01-06 08:57:20|697.3|696|697.3|696|697.3|696|697.3|696|2
1641459450000|2022-01-06 08:57:30|697.5||697.3||697.5||697.3||23
1641459460000|2022-01-06 08:57:40|697|695.8|697|695.8|697|695.8|697|695.8|1
1641459480000|2022-01-06 08:58:00|697.3||697.3||697.3||697.3||8
1641459490000|2022-01-06 08:58:10|697|696|697|695.8|697.3|696|697|695.8|0
1641459500000|2022-01-06 08:58:20|697.3|696|697.3|696|697.3|696|697.3|695.8|0
1641459510000|2022-01-06 08:58:30|697.5||697.5||697.5||697.3||0
1641459520000|2022-01-06 08:58:40|697.3|696.3|697.5|696.3|697.5|696.3|697.3|696|75
1641459530000|2022-01-06 08:58:50|697.8||697.5||697.8||697.5||0
1641459540000|2022-01-06 08:59:00|697.3|696|697.3|696|697.5|696.3|697.3|696|3
1641459550000|2022-01-06 08:59:10|697.5||697.3||697.5||697.3||0
1641459560000|2022-01-06 08:59:20|697.5||697.3||697.5||697.3||0
1641459570000|2022-01-06 08:59:30|697.5|696.3|697.8|696.3|697.8|696.3|697.5|696.3|0
1641459580000|2022-01-06 08:59:40|697.5|696.5|698|696.8|698|696.8|697.5|696.5|2
1641459590000|2022-01-06 08:59:50|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.5|2
1641459600000|2022-01-06 09:00:00|698|696.3|697.5|696.3|698|696.3|697.5|696.3|16
1641459610000|2022-01-06 09:00:10|697.8||697.5||697.8||697.5||1
1641459620000|2022-01-06 09:00:20||696||696||696.3||696|8
1641459630000|2022-01-06 09:00:30||696.3||696.3||696.3||696|1
1641459640000|2022-01-06 09:00:40|||||||||16
1641459650000|2022-01-06 09:00:50|697.8||697.8||697.8||697.8||24
1641459660000|2022-01-06 09:01:00|698|696.5|697.8|696.5|698|696.8|697.8|696.5|26
1641459670000|2022-01-06 09:01:10|697.5|696.3|697.5|696.3|697.8|696.3|697.5|696.3|4
1641459680000|2022-01-06 09:01:20|||||||||11
1641459690000|2022-01-06 09:01:30|697.3|696|697.3|696|697.3|696|697.3|696|9
1641459700000|2022-01-06 09:01:40|697|695.8|697.3|696|697.3|696|697|695.8|3
1641459710000|2022-01-06 09:01:50|697|695.8|697.3|695.8|697.3|695.8|697|695.8|2
1641459720000|2022-01-06 09:02:00||696||696||696||696|2
1641459730000|2022-01-06 09:02:10|697.5||697.3||697.5||697.3||4
1641459740000|2022-01-06 09:02:20|697|695.8|697.3|695.8|697.3|696|697|695.8|3
1641459750000|2022-01-06 09:02:30||696||696||696||696|1
1641459770000|2022-01-06 09:02:50|697|695.8|697.3|696|697.3|696|697|695.8|5
1641459780000|2022-01-06 09:03:00|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|7
1641459790000|2022-01-06 09:03:10||696||696.3||696.3||696|0
1641459800000|2022-01-06 09:03:20|697.3|696|697.5|696.3|697.5|696.3|697.3|696|4
1641459810000|2022-01-06 09:03:30||696||696||696||696|0
1641459820000|2022-01-06 09:03:40||696.3||696.3||696.3||696.3|0
1641459830000|2022-01-06 09:03:50|||||||||2
1641459850000|2022-01-06 09:04:10|697.3|696|697.3|696|697.3|696|697.3|696|1
1641459860000|2022-01-06 09:04:20|697.5||697.3||697.5||697.3||4
1641459870000|2022-01-06 09:04:30|697.5||697.3||697.5||697.3||2
1641459880000|2022-01-06 09:04:40|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|2
1641459890000|2022-01-06 09:04:50|||||||||6
1641459910000|2022-01-06 09:05:10|697.8|696.5|697.5|696.3|697.8|696.5|697.5|696.3|2
1641459920000|2022-01-06 09:05:20|||||||||1
1641459930000|2022-01-06 09:05:30|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.5|2
1641459940000|2022-01-06 09:05:40|||||||||1
1641459950000|2022-01-06 09:05:50|||||||||2
1641459960000|2022-01-06 09:06:00|697.5|696.3|697.8|696.5|697.8|696.5|697.5|696.3|75
1641460000000|2022-01-06 09:06:40|||||||||5
1641460010000|2022-01-06 09:06:50|697.5|696.3|697.3|696|697.5|696.3|697.3|696|20
1641460020000|2022-01-06 09:07:00|697.5|696.3|697.5|696.3|697.5|696.3|697.5|696.3|2
1641460030000|2022-01-06 09:07:10|||||||||9
1641460040000|2022-01-06 09:07:20|697.3|696|697.5|696.3|697.5|696.3|697.3|696|18
1641460050000|2022-01-06 09:07:30|697.8|696.5|697.8|696.3|697.8|696.5|697.8|696.3|123
1641460060000|2022-01-06 09:07:40||696.5||696.5||696.5||696.5|100
1641460070000|2022-01-06 09:07:50|698|696.8|698|696.8|698|696.8|698|696.8|5
1641460080000|2022-01-06 09:08:00|||||||||26
1641460090000|2022-01-06 09:08:10|698.3|697|698.3|696.8|698.3|697|698|696.8|24
1641460100000|2022-01-06 09:08:20|698||698.3||698.3||698||2
1641460110000|2022-01-06 09:08:30|698|697|698.3|696.8|698.3|697|698|696.8|15
1641460120000|2022-01-06 09:08:40|698|697|698.3|697|698.3|697|698|696.8|9
1641460130000|2022-01-06 09:08:50|698|696.8|698.3|697|698.3|697|698|696.8|3
1641460140000|2022-01-06 09:09:00|698.5|697.3|699|697.5|699|697.8|698.5|697.3|3
1641460150000|2022-01-06 09:09:10|698.8|697.8|699.3|697.8|699.3|697.8|698.8|697.8|28
1641460160000|2022-01-06 09:09:20|699||699||699.3||699||0
1641460170000|2022-01-06 09:09:30|698.8|697.5|698.8|697.3|699|697.5|698.8|697.3|6
1641460180000|2022-01-06 09:09:40|698.5|697.5|698.8|697.3|698.8|697.5|698.5|697.3|1
1641460190000|2022-01-06 09:09:50|699|697.5|698.8|697.5|699|697.5|698.8|697.5|35
1641460200000|2022-01-06 09:10:00|699|697.8|699|697.5|699|697.8|698.8|697.5|2
1641460210000|2022-01-06 09:10:10|698.8|697.8|699|697.8|699|697.8|698.8|697.8|34
1641460220000|2022-01-06 09:10:20|698.8|697.5|698.8|697.5|699|697.8|698.8|697.5|2
1641460230000|2022-01-06 09:10:30|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697.3|1
1641460240000|2022-01-06 09:10:40||697||697||697||697|5
1641460250000|2022-01-06 09:10:50||697.3||697.3||697.3||697.3|0
1641460260000|2022-01-06 09:11:00|698.8|697.5|698.8|697.5|698.8|697.5|698.5|697.5|9
1641460270000|2022-01-06 09:11:10|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697.3|26
1641460300000|2022-01-06 09:11:40|698.3|697|698.3|697|698.3|697|698.3|697|12
1641460310000|2022-01-06 09:11:50|||||||||1
1641460320000|2022-01-06 09:12:00|698.5|697.3|698.3|697|698.5|697.3|698.3|697|41
1641460330000|2022-01-06 09:12:10|698|696.8|697.8|696.5|698|696.8|697.8|696.5|17
1641460340000|2022-01-06 09:12:20|698|696.8|698|696.8|698|696.8|697.8|696.8|2
1641460350000|2022-01-06 09:12:30||696.5||696.8||696.8||696.5|5
1641460360000|2022-01-06 09:12:40|697.8|696.5|697.8|696.5|697.8|696.5|697.8|696.5|1
1641460370000|2022-01-06 09:12:50|698|696.8|698|696.8|698|696.8|698|696.8|10
1641460390000|2022-01-06 09:13:10|||||||||25
1641460400000|2022-01-06 09:13:20|||||||||1
1641460410000|2022-01-06 09:13:30|698.3|697|698.3|697|698.3|697|698|697|18
1641460430000|2022-01-06 09:13:50|||||||||3
1641460440000|2022-01-06 09:14:00|698.5||698.3||698.5||698.3||33
1641460450000|2022-01-06 09:14:10|698.5||698.5||698.5||698.5||0
1641460460000|2022-01-06 09:14:20||697.3||697.3||697.3||697.3|0
1641460480000|2022-01-06 09:14:40||697||697||697||697|1
1641460490000|2022-01-06 09:14:50||697.3||697||697.3||697|0
1641460500000|2022-01-06 09:15:00|698.3|697.3|698.5|697.3|698.5|697.3|698.3|697.3|4
1641460510000|2022-01-06 09:15:10||697||697.3||697.3||697|0
1641460530000|2022-01-06 09:15:30|698.3|697|698|696.5|698.3|697.3|697.8|696.5|20
1641460540000|2022-01-06 09:15:40||696.8||696.8||696.8||696.8|0
1641460550000|2022-01-06 09:15:50|697.8|696.5|697.8|696.5|697.8|696.8|697.8|696.5|11
1641460560000|2022-01-06 09:16:00|698|696.8|698|696.8|698|696.8|698|696.8|6
1641460570000|2022-01-06 09:16:10|698.3|697|698|696.8|698.3|697|698|696.8|1
1641460580000|2022-01-06 09:16:20|698.3|697|698.3|697|698.3|697|698.3|697|0
1641460590000|2022-01-06 09:16:30||696.8||697||697||696.8|0
1641460620000|2022-01-06 09:17:00|698|696.8|698.3|697|698.3|697|698|696.8|4
1641460630000|2022-01-06 09:17:10|698|696.8|698|696.8|698.3|696.8|698|696.8|10
1641460650000|2022-01-06 09:17:30|698.3|697|698.3|697|698.3|697|698.3|697|15
1641460660000|2022-01-06 09:17:40|||||||||1
1641460670000|2022-01-06 09:17:50|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697.3|2
1641460690000|2022-01-06 09:18:10|698.3|697|698.5|697.3|698.5|697.3|698.3|697|18
1641460710000|2022-01-06 09:18:30|698.3|697|698.3|697|698.3|697|698.3|697|14
1641460730000|2022-01-06 09:18:50|698.5|696.8|698.3|696.8|698.5|696.8|698|696.8|22
1641460740000|2022-01-06 09:19:00|698||698.3||698.3||698||5
1641460760000|2022-01-06 09:19:20|698||698.3||698.3||698||0
1641460770000|2022-01-06 09:19:30|698|696.5|698|696.8|698.3|696.8|698|696.5|0
1641460790000|2022-01-06 09:19:50||696.5||696.8||696.8||696.5|4
1641460800000|2022-01-06 09:20:00|698.3||698.3||698.3||698||4
1641460810000|2022-01-06 09:20:10|698.5|697|698.5|697|698.5|697.3|698.5|697|8
1641460820000|2022-01-06 09:20:20|698.3||698.3||698.3||698.3||0
1641460830000|2022-01-06 09:20:30|698|696.8|698|696.8|698|696.8|698|696.8|8
1641460860000|2022-01-06 09:21:00|698.3|697|698.3|697|698.3|697|698.3|696.8|0
1641460870000|2022-01-06 09:21:10|698|696.8|698|696.8|698|697|698|696.8|0
1641460880000|2022-01-06 09:21:20|697.8|696.5|698|696.5|698|696.5|697.8|696.5|5
1641460920000|2022-01-06 09:22:00||696.8||696.8||696.8||696.8|0
1641460930000|2022-01-06 09:22:10|||||||||1
1641460960000|2022-01-06 09:22:40|||||||||6
1641460980000|2022-01-06 09:23:00|698.3|697|698.3|697|698.3|697|698.3|697|1
1641460990000|2022-01-06 09:23:10|698|696.8|698.3|696.8|698.3|697|698|696.8|29
1641461000000|2022-01-06 09:23:20|698|697|698|696.8|698|697|698|696.8|0
1641461010000|2022-01-06 09:23:30|698.3||698||698.3||698||3
1641461030000|2022-01-06 09:23:50|698.3|697|698.3|697|698.3|697|698|696.8|1
1641461040000|2022-01-06 09:24:00|||||||||5
1641461060000|2022-01-06 09:24:20|698.5|697.3|698.3|697|698.5|697.3|698.3|697|27
1641461070000|2022-01-06 09:24:30|||||||||1
1641461100000|2022-01-06 09:25:00|698.5|697.3|698.5|697.3|698.5|697.3|698.5|697.3|0
1641461110000|2022-01-06 09:25:10|||||||||18
1641461120000|2022-01-06 09:25:20|698.3|697|698.3|697|698.3|697|698.3|697|2
1641461140000|2022-01-06 09:25:40|698.5||698.3||698.5||698.3||2
1641461160000|2022-01-06 09:26:00|||||||||4
1641461210000|2022-01-06 09:26:50|||||||||31
1641461240000|2022-01-06 09:27:20|698|696.8|698|696.8|698|696.8|698|696.8|20
1641461250000|2022-01-06 09:27:30|698.3|697|698.3|697|698.3|697|698.3|697|129
1641461260000|2022-01-06 09:27:40|698|696.8|698|696.8|698|696.8|698|696.8|1
1641461270000|2022-01-06 09:27:50|698.3|697|698.3|697|698.3|697|698.3|697|100
1641461290000|2022-01-06 09:28:10|698|696.8|698|696.8|698|696.8|698|696.8|10
1641461300000|2022-01-06 09:28:20|698.3|697|698.3|697|698.3|697|698.3|697|1
1641461310000|2022-01-06 09:28:30|698|696.8|698|696.8|698|696.8|698|696.8|1
1641461320000|2022-01-06 09:28:40|698.3|697|698.3|697|698.3|697|698.3|697|3
1641461340000|2022-01-06 09:29:00|698.5|697.3|698.8|697.3|698.8|697.3|698.5|697.3|8
1641461350000|2022-01-06 09:29:10|698.5|697.5|698.8|697.5|698.8|697.5|698.5|697.3|2
1641461370000|2022-01-06 09:29:30|||||||||2
1641461390000|2022-01-06 09:29:50|699|697.8|699|697.5|699|697.8|698.8|697.5|14
1641461400000|2022-01-06 09:30:00|698.8||698.8||698.8||698.8||13
1641461410000|2022-01-06 09:30:10|699|697.8|699|697.8|699|697.8|699|697.8|0
1641461420000|2022-01-06 09:30:20|698.8|697.5|699|697.8|699|697.8|698.8|697.5|4
1641461430000|2022-01-06 09:30:30|698.8|697.5|698.8|697.5|698.8|697.5|698.8|697.5|3
1641461470000|2022-01-06 09:31:10|||||||||19
1641461480000|2022-01-06 09:31:20|||||||||39
1641461490000|2022-01-06 09:31:30|||||||||7
1641461500000|2022-01-06 09:31:40|699|697.8|699|697.8|699|697.8|699|697.8|8
1641461510000|2022-01-06 09:31:50|698.8|697.5|699|697.8|699|697.8|698.8|697.5|2
1641461520000|2022-01-06 09:32:00|698.8|697.5|698.8|697.5|698.8|697.5|698.8|697.5|0
1641461530000|2022-01-06 09:32:10|699|697.8|699|697.8|699|697.8|698.8|697.5|7
1641461550000|2022-01-06 09:32:30||697.5||697.8||697.8||697.5|0
1641461560000|2022-01-06 09:32:40||697.5||697.8||697.8||697.5|1
1641461570000|2022-01-06 09:32:50|698.8|697.5|698.8|697.5|698.8|697.5|698.8|697.5|3
1641461580000|2022-01-06 09:33:00|699|697.8|699|697.8|699|697.8|699|697.5|4
1641461590000|2022-01-06 09:33:10||697.5||697.5||697.5||697.5|0
1641461600000|2022-01-06 09:33:20|698.8|697.8|698.8|697.5|698.8|697.8|698.8|697.5|2
1641461610000|2022-01-06 09:33:30|699|697.8|699|697.5|699|697.8|699|697.5|4
1641461630000|2022-01-06 09:33:50|698.8||698.8||698.8||698.8||0
1641461640000|2022-01-06 09:34:00|||||||||1
1641461660000|2022-01-06 09:34:20|699|697.8|699|697.8|699|697.8|699|697.8|7
1641461670000|2022-01-06 09:34:30|698.8|697.5|698.8|697.5|698.8|697.5|698.8|697.5|3
1641461680000|2022-01-06 09:34:40|699||699||699||699||17
1641461690000|2022-01-06 09:34:50|698.8||699||699||698.8||0
1641461700000|2022-01-06 09:35:00|698.8|697.8|698.8|697.5|698.8|697.8|698.8|697.5|0
1641461710000|2022-01-06 09:35:10|||||||||1
1641461720000|2022-01-06 09:35:20|699|697.8|699|697.5|699|697.8|699|697.5|3
1641461730000|2022-01-06 09:35:30|698.8||698.8||698.8||698.8||0
1641461740000|2022-01-06 09:35:40|699|697.8|699|697.8|699|697.8|699|697.8|68
1641461760000|2022-01-06 09:36:00|699.3|698|699.3|698|699.3|698|699.3|698|1
1641461770000|2022-01-06 09:36:10|||||||||1
1641461780000|2022-01-06 09:36:20|699.5|698.3|699.5|698.3|699.5|698.3|699.5|698|5
1641461790000|2022-01-06 09:36:30|699.3|698|699.5|698.3|699.5|698.3|699.3|698|12
1641461810000|2022-01-06 09:36:50|||||||||65
1641461830000|2022-01-06 09:37:10|699.8|698.5|699.8|698.3|699.8|698.5|699.5|698.3|10
1641461840000|2022-01-06 09:37:20||698.5||698.5||698.5||698.5|0
1641461860000|2022-01-06 09:37:40|700|698.8|700|698.8|700|698.8|700|698.8|57
1641461880000|2022-01-06 09:38:00||698.5||698.5||698.5||698.5|15
1641461890000|2022-01-06 09:38:10||698.8||698.8||698.8||698.8|0
1641461900000|2022-01-06 09:38:20|699.8|698.5|699.8|698.5|699.8|698.5|699.8|698.5|3
1641461910000|2022-01-06 09:38:30|700||699.8||700||699.8||0
1641461920000|2022-01-06 09:38:40|700||700||700||700||34
1641461930000|2022-01-06 09:38:50||698.8||698.8||698.8||698.8|0
1641461950000|2022-01-06 09:39:10|||||||||4
1641461960000|2022-01-06 09:39:20|700.3||700.3||700.3||700.3||8
1641461970000|2022-01-06 09:39:30|700|699|700|698.8|700|699|700|698.8|1
1641461980000|2022-01-06 09:39:40|699.8|698.5|700|698.5|700|698.8|699.8|698.5|16
1641461990000|2022-01-06 09:39:50|699.8||699.8||699.8||699.8||5
1641462000000|2022-01-06 09:40:00|||||||||13
1641462020000|2022-01-06 09:40:20|700||700||700||700||35
1641462030000|2022-01-06 09:40:30||698.8||698.8||698.8||698.8|0
1641462040000|2022-01-06 09:40:40|700.3|699|700.3|699|700.3|699|700.3|699|4
1641462050000|2022-01-06 09:40:50|700|698.8|700.3|698.8|700.3|698.8|700|698.8|7
1641462060000|2022-01-06 09:41:00|700||700.3||700.3||700||0
1641462070000|2022-01-06 09:41:10|700||700||700||700||1
1641462080000|2022-01-06 09:41:20|700.3|699|700.3|699|700.3|699|700.3|699|2
1641462090000|2022-01-06 09:41:30|700|698.8|700.3|698.8|700.3|698.8|700|698.8|4
1641462100000|2022-01-06 09:41:40|700||700.3||700.3||700||0
1641462120000|2022-01-06 09:42:00|700||700.3||700.3||700||0
1641462130000|2022-01-06 09:42:10|700||700||700||700||98
1641462140000|2022-01-06 09:42:20|||||||||9
1641462160000|2022-01-06 09:42:40|||||||||7
1641462180000|2022-01-06 09:43:00|699.8|698.5|699.8|698.5|699.8|698.5|699.8|698.5|22
1641462190000|2022-01-06 09:43:10|700||699.8||700||699.8||5
1641462200000|2022-01-06 09:43:20|700||699.8||700||699.8||21
1641462210000|2022-01-06 09:43:30|||||||||1
1641462230000|2022-01-06 09:43:50|||||||||1
1641462240000|2022-01-06 09:44:00|700|698.8|700|698.8|700|698.8|700|698.8|2
1641462250000|2022-01-06 09:44:10|699.8|698.5|699.8|698.5|699.8|698.5|699.8|698.5|1
1641462280000|2022-01-06 09:44:40|700|698.8|700|698.8|700|698.8|700|698.5|1
1641462290000|2022-01-06 09:44:50||698.5||698.5||698.8||698.5|3
1641462300000|2022-01-06 09:45:00||698.8||698.8||698.8||698.5|0
1641462340000|2022-01-06 09:45:40|700.3|699|700.3|699|700.3|699|700.3|699|9
1641462350000|2022-01-06 09:45:50|||||||||1
1641462370000|2022-01-06 09:46:10||698.8||699||699||698.8|90
1641462400000|2022-01-06 09:46:40||698.8||698.8||698.8||698.8|0
1641462410000|2022-01-06 09:46:50|700||700||700||700||0
1641462420000|2022-01-06 09:47:00|||||||||1
1641462430000|2022-01-06 09:47:10|||||||||1
1641462450000|2022-01-06 09:47:30|700.3||700.3||700.3||700.3||1
1641462460000|2022-01-06 09:47:40||699||699||699||699|5
1641462470000|2022-01-06 09:47:50|700|698.8|700.3|698.8|700.3|699|700|698.8|1
1641462480000|2022-01-06 09:48:00||699||699||699||698.8|2
1641462490000|2022-01-06 09:48:10||698.8||698.8||699||698.8|0
1641462500000|2022-01-06 09:48:20||699||698.8||699||698.8|0
1641462510000|2022-01-06 09:48:30||699||699||699||699|0
1641462530000|2022-01-06 09:48:50|700.5||700.5||700.5||700.5||13
1641462550000|2022-01-06 09:49:10|700.3|698.8|700.3|698.8|700.3|699|700.3|698.8|3
1641462560000|2022-01-06 09:49:20|700||700||700||700||0
1641462570000|2022-01-06 09:49:30|700.3|699|700.3|699|700.3|699|700.3|699|61
1641462600000|2022-01-06 09:50:00|||||||||30
1641462610000|2022-01-06 09:50:10|700|698.8|700.3|699|700.3|699|700|698.8|8
1641462620000|2022-01-06 09:50:20|||||||||5
1641462660000|2022-01-06 09:51:00|700|698.8|700|698.8|700|698.8|700|698.8|3
1641462670000|2022-01-06 09:51:10|700.3|699|700.3|698.8|700.3|699|700.3|698.8|9
1641462680000|2022-01-06 09:51:20||699||699||699||698.8|0
1641462700000|2022-01-06 09:51:40||698.8||698.8||698.8||698.8|1
1641462710000|2022-01-06 09:51:50|700||700||700||700||0
1641462720000|2022-01-06 09:52:00|||||||||4
1641462740000|2022-01-06 09:52:20|700.3|699|700.3|699|700.3|699|700.3|699|6
1641462750000|2022-01-06 09:52:30|700.5||700.5||700.5||700.5||4
1641462760000|2022-01-06 09:52:40|||||||||1
1641462780000|2022-01-06 09:53:00||699.3||699.3||699.3||699.3|1
1641462810000|2022-01-06 09:53:30|||||||||20
1641462840000|2022-01-06 09:54:00|700.3|699|700.3|699|700.3|699|700.3|699|30
1641462850000|2022-01-06 09:54:10|||||||||10
1641462860000|2022-01-06 09:54:20|700|698.8|700|698.8|700|698.8|700|698.8|18
1641462870000|2022-01-06 09:54:30|700.3|699|700|698.8|700.3|699|700|698.8|3
1641462880000|2022-01-06 09:54:40||698.5||698.8||698.8||698.5|8
1641462920000|2022-01-06 09:55:20||698.5||698.8||698.8||698.5|3
1641462930000|2022-01-06 09:55:30|||||||||5
1641462940000|2022-01-06 09:55:40|699.8|698.5|699.8|698.5|700|698.8|699.8|698.5|1
1641462950000|2022-01-06 09:55:50|700|698.8|700|698.8|700|698.8|700|698.8|1005
1641462960000|2022-01-06 09:56:00|||||||||25
1641462970000|2022-01-06 09:56:10|||||||||6
1641462990000|2022-01-06 09:56:30||698.5||698.5||698.8||698.5|5
1641463000000|2022-01-06 09:56:40|699.8|698.3|699.5|698.3|700|698.3|699.5|698.3|34
1641463010000|2022-01-06 09:56:50|699.8|698.5|699.8|698.5|699.8|698.5|699.8|698.5|7
1641463020000|2022-01-06 09:57:00|700||700||700||700||5
1641463030000|2022-01-06 09:57:10|700.3|698.8|700.5|699|700.5|699.3|700.3|698.8|20
1641463040000|2022-01-06 09:57:20||699.3||699.3||699.3||699.3|4
1641463050000|2022-01-06 09:57:30|||||||||3
1641463080000|2022-01-06 09:58:00|700.8|699.5|700.8|699.3|700.8|699.5|700.5|699.3|45
1641463090000|2022-01-06 09:58:10|701|699.5|701|699.5|701|699.5|700.8|699.5|3
1641463100000|2022-01-06 09:58:20|700.8||700.8||700.8||700.8||0
1641463110000|2022-01-06 09:58:30||699.3||699.5||699.5||699.3|1
1641463120000|2022-01-06 09:58:40||699.3||699.3||699.3||699.3|0
1641463130000|2022-01-06 09:58:50||699.5||699.3||699.5||699.3|0
1641463140000|2022-01-06 09:59:00||699.5||699.5||699.5||699.5|0
1641463150000|2022-01-06 09:59:10||699.3||699.5||699.5||699.3|9
1641463170000|2022-01-06 09:59:30||699.3||699.5||699.5||699.3|4
1641463180000|2022-01-06 09:59:40||699.3||699.3||699.5||699.3|0
1641463190000|2022-01-06 09:59:50||699.5||699.5||699.5||699.5|0
1641463200000|2022-01-06 10:00:00|701|699.8|701|699.8|701|699.8|701|699.5|1
1641463210000|2022-01-06 10:00:10|||||||||4
1641463220000|2022-01-06 10:00:20|700.8|699.5|700.5|699.3|700.8|699.5|700.5|699.3|17
1641463250000|2022-01-06 10:00:50|||||||||2
1641463270000|2022-01-06 10:01:10|700.3|699|700.3|699|700.3|699|700.3|699|31
1641463280000|2022-01-06 10:01:20|700|698.8|700.3|699|700.3|699|700|698.8|16
1641463290000|2022-01-06 10:01:30|700.5||700.5||700.5||700.3||5
1641463300000|2022-01-06 10:01:40|700.3|699.3|700.5|699.3|700.5|699.3|700.3|699.3|1
1641463310000|2022-01-06 10:01:50|700.8||700.5||700.8||700.5||2
1641463320000|2022-01-06 10:02:00|700.3|699|700.3|699|700.5|699.3|700.3|699|2
1641463330000|2022-01-06 10:02:10||698.8||698.8||699||698.8|11
1641463340000|2022-01-06 10:02:20||699||699||699||699|0
1641463350000|2022-01-06 10:02:30||698.8||699||699||698.8|6
1641463360000|2022-01-06 10:02:40|||||||||1
1641463370000|2022-01-06 10:02:50|700.5||700.3||700.5||700.3||1
1641463380000|2022-01-06 10:03:00|700.5||700.5||700.5||700.3||3
1641463390000|2022-01-06 10:03:10|700.3||700.3||700.5||700.3||0
1641463400000|2022-01-06 10:03:20|700.5||700.3||700.5||700.3||1
1641463420000|2022-01-06 10:03:40|700|698.8|700.3|698.8|700.3|699|700|698.8|5
1641463430000|2022-01-06 10:03:50|700||700.3||700.3||700||0
1641463440000|2022-01-06 10:04:00||699||699||699||699|0
1641463450000|2022-01-06 10:04:10|700.5||700.3||700.5||700.3||5
1641463460000|2022-01-06 10:04:20|700.5|699.3|700.3|699|700.5|699.3|700.3|699|8
1641463470000|2022-01-06 10:04:30|700|698.8|700.3|698.8|700.3|699|700|698.8|11
1641463480000|2022-01-06 10:04:40||699||699||699||699|0
1641463490000|2022-01-06 10:04:50||698.8||698.8||698.8||698.8|3
1641463500000|2022-01-06 10:05:00|700||700||700||700||1
1641463510000|2022-01-06 10:05:10|700.3||700.3||700.3||700.3||2
1641463520000|2022-01-06 10:05:20||699||699||699||699|18
1641463530000|2022-01-06 10:05:30|700.5||700.5||700.5||700.5||0
1641463550000|2022-01-06 10:05:50||699.3||699.3||699.3||699.3|0
1641463560000|2022-01-06 10:06:00||699||699||699||699|0
1641463570000|2022-01-06 10:06:10||699.3||699.3||699.3||699.3|0
1641463580000|2022-01-06 10:06:20||699||699.3||699.3||699|0
1641463600000|2022-01-06 10:06:40|||||||||1
1641463610000|2022-01-06 10:06:50|||||||||1
1641463620000|2022-01-06 10:07:00|700.8|699.5|701|699.5|701|699.8|700.8|699.5|27
1641463630000|2022-01-06 10:07:10||699.8||699.8||699.8||699.5|0
1641463640000|2022-01-06 10:07:20|700.8|699.5|701|699.8|701|699.8|700.8|699.5|8
1641463660000|2022-01-06 10:07:40|||||||||13
1641463670000|2022-01-06 10:07:50|||||||||15
1641463680000|2022-01-06 10:08:00|701.3|700|701|699.8|701.3|700|701|699.8|19
1641463700000|2022-01-06 10:08:20|701.3|700|701.3|700|701.3|700|701|700|9
1641463710000|2022-01-06 10:08:30|701.5||701.5||701.5||701.5||398
1641463720000|2022-01-06 10:08:40|701.8|700.3|702|700.8|702|700.8|701.8|700.3|19
1641463730000|2022-01-06 10:08:50|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|56
1641463740000|2022-01-06 10:09:00|||||||||121
1641463760000|2022-01-06 10:09:20|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|2
1641463780000|2022-01-06 10:09:40|701.3|700|701.5|700.3|701.5|700.3|701.3|700|21
1641463790000|2022-01-06 10:09:50|701.3|700|701.5|700|701.5|700.3|701.3|700|28
1641463800000|2022-01-06 10:10:00|701.3||701.3||701.3||701.3||28
1641463810000|2022-01-06 10:10:10|701.5|700.3|701.5|700.3|701.8|700.3|701.5|700|4
1641463820000|2022-01-06 10:10:20|701.8||701.5||701.8||701.5||1
1641463830000|2022-01-06 10:10:30|||||||||10
1641463850000|2022-01-06 10:10:50|||||||||1
1641463890000|2022-01-06 10:11:30|701.8||701.8||701.8||701.8||0
1641463900000|2022-01-06 10:11:40|702|700.5|702|700.8|702.3|701|701.8|700.5|44
1641463910000|2022-01-06 10:11:50|702.3|701|702.3|701|702.3|701|702.3|701|26
1641463920000|2022-01-06 10:12:00|702|700.8|702|700.8|702|700.8|702|700.8|3
1641463930000|2022-01-06 10:12:10|701.8|700.5|701.8|700.5|701.8|700.8|701.8|700.5|16
1641463940000|2022-01-06 10:12:20|702|700.8|702|700.8|702|700.8|702|700.8|8
1641463950000|2022-01-06 10:12:30|701.8|700.5|701.8|700.5|702|700.8|701.5|700.3|274
1641463960000|2022-01-06 10:12:40||700.3||700.3||700.3||700.3|13
1641463970000|2022-01-06 10:12:50|701.5|700|701.5|700.3|701.5|700.3|701.5|700|49
1641463980000|2022-01-06 10:13:00|701.3|700|701.5|700.3|701.5|700.3|701.3|700|3
1641464000000|2022-01-06 10:13:20|701.8|700.5|701.5|700.3|701.8|700.5|701.5|700.3|10
1641464010000|2022-01-06 10:13:30|||||||||3
1641464020000|2022-01-06 10:13:40|||||||||1
1641464040000|2022-01-06 10:14:00|701.8|700.5|701.8|700.3|701.8|700.5|701.5|700.3|4
1641464050000|2022-01-06 10:14:10|701.5||701.5||701.5||701.5||0
1641464070000|2022-01-06 10:14:30|||||||||3
1641464080000|2022-01-06 10:14:40||700||700||700.3||700|9
1641464090000|2022-01-06 10:14:50||700.3||700.3||700.3||700.3|25
1641464120000|2022-01-06 10:15:20|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|11
1641464130000|2022-01-06 10:15:30|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700.3|2
1641464150000|2022-01-06 10:15:50|701.3|700|701.3|700|701.3|700|701.3|700|2
1641464160000|2022-01-06 10:16:00|701.5||701.5||701.5||701.3||2
1641464180000|2022-01-06 10:16:20||700.3||700.3||700.3||700.3|0
1641464190000|2022-01-06 10:16:30||700||700||700||700|5
1641464200000|2022-01-06 10:16:40||700.3||700.3||700.3||700.3|1
1641464210000|2022-01-06 10:16:50|701.8|700.5|701.5|700.3|701.8|700.5|701.5|700.3|10
1641464240000|2022-01-06 10:17:20|701.8||701.8||701.8||701.5||1
1641464260000|2022-01-06 10:17:40||700.5||700.5||700.5||700.5|0
1641464270000|2022-01-06 10:17:50|||||||||5
1641464280000|2022-01-06 10:18:00|701.5|700.3|701.8|700.5|701.8|700.5|701.5|700.3|36
1641464290000|2022-01-06 10:18:10|701.5|700.3|701.3|700|701.5|700.3|701.3|700|9
1641464300000|2022-01-06 10:18:20|701.5|700.3|701.5|700|701.5|700.3|701.5|700|0
1641464310000|2022-01-06 10:18:30|701.3|700.3|701.5|700|701.5|700.3|701.3|700|1
1641464320000|2022-01-06 10:18:40||700.3||700||700.3||700|0
1641464330000|2022-01-06 10:18:50||700.3||700.3||700.3||700.3|0
1641464340000|2022-01-06 10:19:00|701.8||701.8||701.8||701.8||0
1641464350000|2022-01-06 10:19:10|701.5||701.5||701.5||701.5||0
1641464400000|2022-01-06 10:20:00|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|1
1641464410000|2022-01-06 10:20:10|701.5|700.3|701.8|700.5|701.8|700.5|701.5|700.3|4
1641464460000|2022-01-06 10:21:00|702|700.8|702|700.8|702|700.8|702|700.8|8
1641464470000|2022-01-06 10:21:10|||||||||6
1641464480000|2022-01-06 10:21:20|701.8|700.5|701.8|700.5|701.8|700.5|701.8|700.5|33
1641464490000|2022-01-06 10:21:30|702|700.8|702|700.8|702|700.8|702|700.8|0
1641464520000|2022-01-06 10:22:00|702.3|701|702.3|701|702.3|701|702.3|701|4
1641464530000|2022-01-06 10:22:10|||||||||3
1641464540000|2022-01-06 10:22:20|702|700.8|702.3|701|702.3|701|702|700.8|13
1641464550000|2022-01-06 10:22:30|702|700.8|702.3|700.8|702.3|700.8|702|700.8|10
1641464560000|2022-01-06 10:22:40|702|701|702.3|701|702.3|701|702|701|0
1641464570000|2022-01-06 10:22:50||700.8||700.8||700.8||700.8|2
1641464580000|2022-01-06 10:23:00|702|701|702|700.8|702|701|702|700.8|1
1641464590000|2022-01-06 10:23:10|702.3||702.3||702.3||702.3||1
1641464600000|2022-01-06 10:23:20||701||701||701||701|0
1641464610000|2022-01-06 10:23:30|702.5|701.3|702.5|701.3|702.8|701.3|702.5|701|45
1641464620000|2022-01-06 10:23:40||701||701||701||701|2
1641464630000|2022-01-06 10:23:50|702.3|701.3|702.5|701.3|702.5|701.3|702.3|701.3|0
1641464650000|2022-01-06 10:24:10|702.8|701.5|702.8|701.5|702.8|701.5|702.8|701.5|477
1641464660000|2022-01-06 10:24:20|702.5|701.3|702.8|701.5|702.8|701.5|702.5|701.3|3
1641464670000|2022-01-06 10:24:30|702.5|701.3|702.8|701.3|702.8|701.3|702.5|701.3|22
1641464680000|2022-01-06 10:24:40|702.5||702.5||702.5||702.5||0
1641464690000|2022-01-06 10:24:50|702.8||702.8||702.8||702.8||1
1641464700000|2022-01-06 10:25:00|702.5|701|702.5|701|702.5|701|702.3|701|5
1641464710000|2022-01-06 10:25:10|702.3|701.3|702.5|701|702.5|701.3|702.3|701|0
1641464720000|2022-01-06 10:25:20||701.3||701.3||701.3||701.3|0
1641464740000|2022-01-06 10:25:40||701||701||701.3||701|1
1641464750000|2022-01-06 10:25:50|702.3||702.3||702.3||702.3||15
1641464760000|2022-01-06 10:26:00|||||||||1
1641464770000|2022-01-06 10:26:10||700.8||701||701||700.8|5
1641464800000|2022-01-06 10:26:40|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|4
1641464810000|2022-01-06 10:26:50|702.3|701|702.3|701|702.3|701|702.3|701|18
1641464820000|2022-01-06 10:27:00|702.5|701.3|702.5|701.3|702.5|701.3|702.5|701.3|8
1641464830000|2022-01-06 10:27:10|702.3|701|702.5|701.3|702.5|701.3|702.3|701|9
1641464840000|2022-01-06 10:27:20|||||||||20
1641464850000|2022-01-06 10:27:30|702.3|701|702.3|701|702.3|701|702.3|701|11
1641464860000|2022-01-06 10:27:40|702.5|701.3|702.5|701.3|702.5|701.3|702.3|701.3|4
1641464880000|2022-01-06 10:28:00|702.3|701|702.3|701|702.3|701|702.3|701|11
1641464910000|2022-01-06 10:28:30|||||||||1
1641464930000|2022-01-06 10:28:50|||||||||1
1641464980000|2022-01-06 10:29:40|702.5|701.3|702.8|701.5|702.8|701.5|702.3|701.3|35
1641464990000|2022-01-06 10:29:50|703|701.8|703.5|702.3|703.5|702.3|703|701.8|109
1641465000000|2022-01-06 10:30:00|703.8|702.5|703.8|702.5|703.8|702.5|703.5|702.3|52
1641465010000|2022-01-06 10:30:10|704|702.8|704.3|702.8|704.3|703|704|702.8|47
1641465020000|2022-01-06 10:30:20|704|703|704|702.8|704.3|703|704|702.8|10
1641465030000|2022-01-06 10:30:30|704.3|703|704.3|703|704.3|703|704|703|68
1641465040000|2022-01-06 10:30:40|704.5|703.3|704|702.8|704.5|703.3|704|702.8|28
1641465050000|2022-01-06 10:30:50|703.8|702.5|704|702.5|704|702.5|703.8|702.5|10
1641465060000|2022-01-06 10:31:00|703.8|702.8|703.8|702.5|703.8|702.8|703.5|702.3|11
1641465070000|2022-01-06 10:31:10|||||||||1
1641465080000|2022-01-06 10:31:20|704|702.8|704|702.5|704|702.8|704|702.5|8
1641465090000|2022-01-06 10:31:30|703.8|702.8|704|702.5|704|702.8|703.8|702.5|1
1641465100000|2022-01-06 10:31:40||702.8||702.5||702.8||702.5|1
1641465110000|2022-01-06 10:31:50|703.8|702.8|703.8|702.5|703.8|702.8|703.8|702.5|1
1641465120000|2022-01-06 10:32:00|704||703.8||704||703.8||1
1641465130000|2022-01-06 10:32:10|704|702.8|704|702.8|704|702.8|704|702.5|75
1641465150000|2022-01-06 10:32:30|704.3|703|704.3|702.8|704.3|703|704|702.8|55
1641465160000|2022-01-06 10:32:40|704.5|703|704.3|703|704.5|703|704.3|703|0
1641465170000|2022-01-06 10:32:50||702.8||702.8||703||702.8|1
1641465180000|2022-01-06 10:33:00|704|703|704.3|702.8|704.3|703|704|702.8|2
1641465190000|2022-01-06 10:33:10||703||703||703||702.8|1
1641465200000|2022-01-06 10:33:20|704|702.8|704.3|702.8|704.3|703|704|702.8|2
1641465210000|2022-01-06 10:33:30||703||702.8||703||702.8|0
1641465220000|2022-01-06 10:33:40|704|703|704.3|702.8|704.3|703|704|702.8|0
1641465230000|2022-01-06 10:33:50|704||704||704||704||5
1641465240000|2022-01-06 10:34:00|703.8|702.5|703.8|702.5|704|702.5|703.8|702.5|5
1641465250000|2022-01-06 10:34:10|704||704||704||703.8||1
1641465260000|2022-01-06 10:34:20||702.8||702.8||702.8||702.5|3
1641465290000|2022-01-06 10:34:50|704.3|703|704.3|703|704.3|703|704.3|703|2
1641465300000|2022-01-06 10:35:00|||||||||1
1641465310000|2022-01-06 10:35:10|||||||||3
1641465320000|2022-01-06 10:35:20|704.5|702.8|704.5|703.3|704.5|703.3|704.5|702.8|78
1641465330000|2022-01-06 10:35:30|704.8|703.5|704.8|703.5|704.8|703.5|704.8|703.3|47
1641465340000|2022-01-06 10:35:40|705|703.8|705.5|704.3|705.5|704.3|704.8|703.8|60
1641465350000|2022-01-06 10:35:50|||||||||13
1641465360000|2022-01-06 10:36:00|705.8|704.5|706|704.8|706|704.8|705.5|704.3|155
1641465370000|2022-01-06 10:36:10|706.3|705|706.8|705.5|707.5|706|706|704.8|283
1641465380000|2022-01-06 10:36:20|706.5|705.3|707.5|706|707.5|706|706.5|705.3|20
1641465390000|2022-01-06 10:36:30|707.8|706.3|707.3|706|707.8|706.5|707.3|706|43
1641465400000|2022-01-06 10:36:40|707|705.8|706.8|705.5|707|706|706.8|705.5|19
1641465410000|2022-01-06 10:36:50|707.5|705.3|707.8|706.5|707.8|706.5|707.5|705.3|122
1641465420000|2022-01-06 10:37:00|708|706.8|708|706.8|708.5|707.3|708|706.8|41
1641465430000|2022-01-06 10:37:10|708.3|706.5|707.8|706.3|708.3|706.8|707.5|706.3|42
1641465440000|2022-01-06 10:37:20|707.5|706.5|707.3|706|707.5|706.5|707.3|705.8|163
1641465450000|2022-01-06 10:37:30|707|705.8|707.3|705.8|707.3|706|707|705.8|23
1641465460000|2022-01-06 10:37:40|707|705.5|706.8|705.5|707|705.5|706.8|705.3|10
1641465470000|2022-01-06 10:37:50|706.5|705.3|706.5|705.3|706.8|705.5|706.5|705.3|15
1641465480000|2022-01-06 10:38:00|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.3|13
1641465490000|2022-01-06 10:38:10|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|3
1641465500000|2022-01-06 10:38:20|706.5|705.3|706.8|705.3|706.8|705.3|706.5|705.3|3
1641465510000|2022-01-06 10:38:30||705.5||705.3||705.5||705.3|11
1641465520000|2022-01-06 10:38:40|706.5|705.5|706.5|705.3|706.8|705.5|706.5|705.3|19
1641465530000|2022-01-06 10:38:50|||||||||26
1641465540000|2022-01-06 10:39:00|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.3|13
1641465550000|2022-01-06 10:39:10|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|1
1641465560000|2022-01-06 10:39:20|706.8|705.5|707.3|706|707.3|706|706.8|705.5|21
1641465570000|2022-01-06 10:39:30|707.5|706.3|707.3|706|707.5|706.3|707.3|705.8|46
1641465580000|2022-01-06 10:39:40|707|705.8|707.3|705.8|707.3|705.8|707|705.8|1
1641465590000|2022-01-06 10:39:50||706||706||706||705.8|3
1641465600000|2022-01-06 10:40:00|707|705.8|707.5|706.3|707.8|706.3|707|705.8|15
1641465610000|2022-01-06 10:40:10|707.8|706.5|708|706.8|708|706.8|707.8|706.5|11
1641465620000|2022-01-06 10:40:20|708.3|706.5|708.5|707|708.5|707|708.3|706.5|22
1641465630000|2022-01-06 10:40:30|708.3|706.8|707.8|706.5|708.3|706.8|707.8|706.5|67
1641465640000|2022-01-06 10:40:40|708||707.8||708||707.8||2
1641465650000|2022-01-06 10:40:50|707.5|706.3|707.3|706|707.5|706.3|707.3|706|5
1641465660000|2022-01-06 10:41:00|707.5|706.3|706.8|705.5|707.5|706.3|706.8|705.5|89
1641465670000|2022-01-06 10:41:10|707|705.8|707|705.5|707|705.8|707|705.5|3
1641465680000|2022-01-06 10:41:20|706.8|705.8|706.8|705.3|706.8|705.8|706.8|705.3|5
1641465690000|2022-01-06 10:41:30|706.5|705|706.3|705|706.5|705|706.3|704.8|3
1641465700000|2022-01-06 10:41:40|706.5||706.3||706.5||706.3||1
1641465710000|2022-01-06 10:41:50|706.5|705.3|706.8|705.5|706.8|705.5|706.3|705.3|16
1641465720000|2022-01-06 10:42:00|706.5|705.3|706.5|705|706.8|705.5|706.5|705|19
1641465730000|2022-01-06 10:42:10|706.3|705.3|706.3|705|706.5|705.3|706.3|705|4
1641465740000|2022-01-06 10:42:20|706.5|705.3|706.3|705|706.5|705.3|706.3|705|8
1641465750000|2022-01-06 10:42:30|706|704.8|706|704.8|706.3|705|706|704.8|32
1641465760000|2022-01-06 10:42:40||704.5||704.8||704.8||704.5|45
1641465770000|2022-01-06 10:42:50|706.3|705|706|704.8|706.3|705|706|704.8|38
1641465780000|2022-01-06 10:43:00|705.8|704.5|705.5|704.3|706|704.8|705.5|704.3|23
1641465790000|2022-01-06 10:43:10|705.8|704.5|705.8|704.5|706|704.8|705.8|704.5|7
1641465800000|2022-01-06 10:43:20|706|704.8|706|704.8|706|704.8|705.8|704.5|6
1641465820000|2022-01-06 10:43:40||704.5||704.8||704.8||704.5|7
1641465830000|2022-01-06 10:43:50|706.3|705|706.3|705|706.3|705|706.3|704.8|33
1641465840000|2022-01-06 10:44:00||704.8||705||705||704.8|6
1641465850000|2022-01-06 10:44:10||704.8||705||705||704.8|0
1641465860000|2022-01-06 10:44:20|706.5||706.3||706.5||706.3||2
1641465870000|2022-01-06 10:44:30|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|7
1641465880000|2022-01-06 10:44:40|707|705.3|706.8|705.5|707|705.5|706.8|705.3|4
1641465890000|2022-01-06 10:44:50|707|705.8|707|705.8|707|705.8|706.8|705.8|17
1641465900000|2022-01-06 10:45:00|707.3|705.5|707.3|705.8|707.3|705.8|707|705.5|8
1641465910000|2022-01-06 10:45:10|707.5|706|707.5|706|707.5|706|707.5|706|7
1641465920000|2022-01-06 10:45:20|707.3|706.3|707.3|705.8|707.5|706.3|707.3|705.8|80
1641465930000|2022-01-06 10:45:30|707.5|706|707.5|706.3|707.5|706.3|707.5|705.8|2
1641465940000|2022-01-06 10:45:40||706||706||706||706|0
1641465950000|2022-01-06 10:45:50|707.3|706.3|707.3|706|707.5|706.3|707.3|706|0
1641465960000|2022-01-06 10:46:00|707.5|705.8|707|705.8|707.5|705.8|707|705.8|3
1641465970000|2022-01-06 10:46:10|||||||||1
1641465980000|2022-01-06 10:46:20|707.3|706|707.3|706|707.3|706|707.3|706|1
1641465990000|2022-01-06 10:46:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|3
1641466000000|2022-01-06 10:46:40||706||706.3||706.3||706|1
1641466010000|2022-01-06 10:46:50|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|20
1641466020000|2022-01-06 10:47:00|707.3|706|707.5|706.3|707.5|706.3|707.3|706|5
1641466030000|2022-01-06 10:47:10|707.3|706|707.3|706|707.3|706|707.3|706|2
1641466040000|2022-01-06 10:47:20|707.5|705.8|707|705.8|707.5|705.8|707|705.8|2
1641466050000|2022-01-06 10:47:30|707.3|706|707.3|705.8|707.3|706|707|705.8|4
1641466060000|2022-01-06 10:47:40||706||706||706||706|0
1641466080000|2022-01-06 10:48:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641466090000|2022-01-06 10:48:10|||||||||2
1641466100000|2022-01-06 10:48:20|||||||||2
1641466130000|2022-01-06 10:48:50|707.3|706|707.3|706|707.3|706|707.3|706|6
1641466140000|2022-01-06 10:49:00|707.5|705.8|707|705.8|707.5|705.8|707|705.8|330
1641466160000|2022-01-06 10:49:20|||||||||300
1641466170000|2022-01-06 10:49:30|706.8|705.5|707|705.8|707|705.8|706.8|705.5|9
1641466190000|2022-01-06 10:49:50|||||||||2
1641466200000|2022-01-06 10:50:00|707.3|705.5|707|705.8|707.3|705.8|707|705.5|14
1641466220000|2022-01-06 10:50:20|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|3
1641466230000|2022-01-06 10:50:30|707|705.8|707.3|706|707.5|706|707|705.8|2
1641466240000|2022-01-06 10:50:40|707.5||707.5||707.5||707.5||1
1641466250000|2022-01-06 10:50:50||706.3||706.3||706.3||706.3|0
1641466270000|2022-01-06 10:51:10||706||706||706.3||706|8
1641466280000|2022-01-06 10:51:20||706.3||706.3||706.3||706.3|1
1641466290000|2022-01-06 10:51:30||706||706.3||706.3||706|0
1641466300000|2022-01-06 10:51:40||706||706||706||706|1
1641466310000|2022-01-06 10:51:50|707.8|706.3|708|706.5|708|706.5|707.8|706.3|25
1641466320000|2022-01-06 10:52:00|707.8||707.8||708||707.8||9
1641466330000|2022-01-06 10:52:10|708||707.8||708||707.8||1
1641466340000|2022-01-06 10:52:20|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|9
1641466350000|2022-01-06 10:52:30|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|5
1641466360000|2022-01-06 10:52:40|707.5|706.3|707.3|706|707.5|706.3|707.3|706|7
1641466380000|2022-01-06 10:53:00|707|705.8|707|705.5|707|705.8|706.8|705.5|9
1641466390000|2022-01-06 10:53:10|706.8||706.8||707||706.8||0
1641466410000|2022-01-06 10:53:30|707|705.8|707|705.8|707|705.8|707|705.8|1
1641466420000|2022-01-06 10:53:40|707.3|706|707|705.8|707.3|706|707|705.8|0
1641466430000|2022-01-06 10:53:50|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|3
1641466440000|2022-01-06 10:54:00|707||706.8||707||706.8||0
1641466450000|2022-01-06 10:54:10|707|705.8|707.3|705.8|707.3|705.8|707|705.8|8
1641466460000|2022-01-06 10:54:20|707||707||707.3||707||0
1641466470000|2022-01-06 10:54:30|706.8|705.5|706.8|705.5|707|705.5|706.8|705.5|0
1641466480000|2022-01-06 10:54:40|707|705.8|707|705.5|707|705.8|707|705.5|0
1641466490000|2022-01-06 10:54:50|706.8|705.3|706.8|705.3|706.8|705.5|706.8|705.3|3
1641466500000|2022-01-06 10:55:00|707|705.5|706.8|705.5|707|705.5|706.8|705.5|0
1641466520000|2022-01-06 10:55:20|707|705.8|707|705.8|707|705.8|707|705.8|0
1641466530000|2022-01-06 10:55:30|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|163
1641466550000|2022-01-06 10:55:50||705.3||705.5||705.5||705.3|4
1641466580000|2022-01-06 10:56:20|707||707||707||707||4
1641466590000|2022-01-06 10:56:30||705.8||705.8||705.8||705.8|0
1641466600000|2022-01-06 10:56:40||705.5||705.5||705.5||705.5|0
1641466620000|2022-01-06 10:57:00|706.8|705.8|706.8|705.5|706.8|705.8|706.5|705.3|6
1641466650000|2022-01-06 10:57:30|707||706.8||707||706.8||57
1641466660000|2022-01-06 10:57:40|707|705.8|707|705.5|707|705.8|707|705.5|2
1641466670000|2022-01-06 10:57:50|706.8|705.8|707|705.5|707|705.8|706.8|705.5|7
1641466680000|2022-01-06 10:58:00||705.8||705.5||705.8||705.5|2
1641466690000|2022-01-06 10:58:10|707.3|705.8|707.3|706|707.3|706|707.3|705.8|18
1641466700000|2022-01-06 10:58:20|707|705.8|707|705.8|707|705.8|706.8|705.5|22
1641466710000|2022-01-06 10:58:30|706.8|705.5|706.5|705.3|706.8|705.8|706.5|705.3|3
1641466740000|2022-01-06 10:59:00|706.8|705.5|707|705.8|707|705.8|706.8|705.5|8
1641466750000|2022-01-06 10:59:10||705.5||705.8||705.8||705.5|0
1641466760000|2022-01-06 10:59:20|707.3||707||707.3||707||5
1641466770000|2022-01-06 10:59:30|707.3||707||707.3||707||13
1641466800000|2022-01-06 11:00:00|707.3||707.3||707.3||707||2
1641466810000|2022-01-06 11:00:10||706||706||706||706|0
1641466820000|2022-01-06 11:00:20|707|705.8|707|705.8|707|705.8|707|705.8|2
1641466830000|2022-01-06 11:00:30||705.5||705.5||705.5||705.5|2
1641466840000|2022-01-06 11:00:40|706.8|705.8|707|705.8|707|705.8|706.8|705.8|5
1641466850000|2022-01-06 11:00:50||705.5||705.5||705.8||705.5|1
1641466860000|2022-01-06 11:01:00|707.3|705.8|707.3|706|707.3|706|707.3|705.8|1
1641466870000|2022-01-06 11:01:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|2
1641466880000|2022-01-06 11:01:20||706||706||706||706|3
1641466890000|2022-01-06 11:01:30|707.8|706.3|707.8|706.5|707.8|706.5|707.8|706.3|1
1641466900000|2022-01-06 11:01:40||706.3||706.3||706.3||706.3|6
1641466910000|2022-01-06 11:01:50|708|706.5|707.8|706.5|708|706.5|707.8|706.5|15
1641466920000|2022-01-06 11:02:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|8
1641466950000|2022-01-06 11:02:30|707.8||707.5||707.8||707.5||0
1641466960000|2022-01-06 11:02:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|0
1641466970000|2022-01-06 11:02:50|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|5
1641466980000|2022-01-06 11:03:00|707.5||707.5||707.5||707.5||0
1641466990000|2022-01-06 11:03:10|707.8||707.8||707.8||707.8||1
1641467000000|2022-01-06 11:03:20|707.5||707.5||707.5||707.5||0
1641467020000|2022-01-06 11:03:40|707.8||707.8||707.8||707.8||1
1641467030000|2022-01-06 11:03:50|708|706.5|708|706.5|708|706.5|708|706.5|1
1641467040000|2022-01-06 11:04:00|708.3|706.8|708|706.8|708.3|706.8|708|706.8|9
1641467050000|2022-01-06 11:04:10|708.3|707|708.3|707|708.3|707|708.3|707|4
1641467060000|2022-01-06 11:04:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|6
1641467070000|2022-01-06 11:04:30||707||707||707||707|6
1641467080000|2022-01-06 11:04:40||707.3||707.3||707.3||707.3|30
1641467110000|2022-01-06 11:05:10|708.3|707|707.8|706.5|708.5|707|707.8|706.5|594
1641467120000|2022-01-06 11:05:20|||||||||25
1641467130000|2022-01-06 11:05:30|708|706.8|708|706.8|708|706.8|708|706.8|58
1641467140000|2022-01-06 11:05:40|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|18
1641467160000|2022-01-06 11:06:00|707.5|706.3|707.5|706.3|707.5|706.5|707.5|706.3|8
1641467170000|2022-01-06 11:06:10|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|0
1641467180000|2022-01-06 11:06:20||706.3||706.3||706.5||706.3|1
1641467190000|2022-01-06 11:06:30|707.5|706|707.5|706|707.5|706|707.5|706|0
1641467200000|2022-01-06 11:06:40||706.3||706.3||706.3||706|0
1641467210000|2022-01-06 11:06:50|707.8||707.8||707.8||707.8||2
1641467220000|2022-01-06 11:07:00||706.5||706.3||706.5||706.3|2
1641467230000|2022-01-06 11:07:10|707.5||707.5||707.5||707.5||0
1641467240000|2022-01-06 11:07:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|71
1641467250000|2022-01-06 11:07:30|708||708||708||708||9
1641467260000|2022-01-06 11:07:40||706.8||706.8||706.8||706.8|5
1641467270000|2022-01-06 11:07:50|708.3|707|708|706.8|708.3|707|708|706.8|11
1641467280000|2022-01-06 11:08:00|708.3||708.3||708.3||708.3||163
1641467300000|2022-01-06 11:08:20|708||708||708||708||0
1641467320000|2022-01-06 11:08:40|||||||||1
1641467340000|2022-01-06 11:09:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|6
1641467350000|2022-01-06 11:09:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|5
1641467370000|2022-01-06 11:09:30|707.3|706|707.3|706|707.3|706|707.3|706|2
1641467380000|2022-01-06 11:09:40|||||||||2
1641467390000|2022-01-06 11:09:50|||||||||2
1641467400000|2022-01-06 11:10:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|5
1641467410000|2022-01-06 11:10:10||706||706||706||706|3
1641467420000|2022-01-06 11:10:20|707.8|706.3|707.8|706.5|707.8|706.5|707.8|706.3|0
1641467430000|2022-01-06 11:10:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641467440000|2022-01-06 11:10:40|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|1
1641467450000|2022-01-06 11:10:50|707.8||707.8||707.8||707.5||9
1641467460000|2022-01-06 11:11:00||706.5||706.3||706.5||706.3|0
1641467480000|2022-01-06 11:11:20||706.5||706.3||706.5||706.3|2
1641467490000|2022-01-06 11:11:30||706.5||706.3||706.5||706.3|0
1641467500000|2022-01-06 11:11:40|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|3
1641467510000|2022-01-06 11:11:50|707.3|706|707.5|706.3|707.5|706.3|707.3|706|8
1641467520000|2022-01-06 11:12:00||706||706||706||706|2
1641467530000|2022-01-06 11:12:10||706.3||706.3||706.3||706.3|1
1641467540000|2022-01-06 11:12:20||706||706||706||706|0
1641467550000|2022-01-06 11:12:30|707.3||707.3||707.3||707.3||1
1641467560000|2022-01-06 11:12:40||705.8||705.8||705.8||705.8|5
1641467570000|2022-01-06 11:12:50|707||707||707||707||3
1641467590000|2022-01-06 11:13:10|707.3|705.5|706.8|705.5|707.3|705.5|706.8|705.5|4
1641467600000|2022-01-06 11:13:20|707|705.8|707|705.8|707|705.8|707|705.8|1
1641467610000|2022-01-06 11:13:30|||||||||1
1641467630000|2022-01-06 11:13:50|707.3|706|707.3|705.8|707.3|706|707.3|705.8|0
1641467640000|2022-01-06 11:14:00||706||706||706||705.8|0
1641467650000|2022-01-06 11:14:10|707|705.8|707|705.8|707|705.8|707|705.8|0
1641467660000|2022-01-06 11:14:20|707.3|706|707.3|705.8|707.3|706|707.3|705.8|1
1641467670000|2022-01-06 11:14:30||706||706||706||706|0
1641467690000|2022-01-06 11:14:50|||||||||35
1641467700000|2022-01-06 11:15:00|707.5|706.3|707.3|706|707.5|706.3|707.3|706|4
1641467710000|2022-01-06 11:15:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|14
1641467720000|2022-01-06 11:15:20|707.3|706|707.3|706|707.3|706|707.3|706|1
1641467730000|2022-01-06 11:15:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641467740000|2022-01-06 11:15:40|707.8||707.8||707.8||707.8||2
1641467750000|2022-01-06 11:15:50|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|3
1641467760000|2022-01-06 11:16:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|0
1641467780000|2022-01-06 11:16:20|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|3
1641467790000|2022-01-06 11:16:30|707.8||707.8||707.8||707.8||1
1641467800000|2022-01-06 11:16:40|707.5||707.5||707.5||707.5||0
1641467820000|2022-01-06 11:17:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|0
1641467830000|2022-01-06 11:17:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|2
1641467860000|2022-01-06 11:17:40|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|12
1641467870000|2022-01-06 11:17:50|707.8|706.5|707.8|706.3|707.8|706.5|707.8|706.3|3
1641467880000|2022-01-06 11:18:00||706.5||706.5||706.5||706.5|2
1641467890000|2022-01-06 11:18:10|708||708||708||708||11
1641467900000|2022-01-06 11:18:20|707.8|706.8|707.8|706.5|707.8|706.8|707.8|706.5|18
1641467910000|2022-01-06 11:18:30|708|706.8|708.3|706.8|708.3|707|708|706.8|11
1641467920000|2022-01-06 11:18:40||707||707||707||706.8|5
1641467930000|2022-01-06 11:18:50|708.5|706.8|708.5|707.3|708.5|707.3|708.5|706.8|7
1641467940000|2022-01-06 11:19:00|708.8|707.5|708.8|707.5|709|707.5|708.8|707.5|36
1641467950000|2022-01-06 11:19:10|709|707.8|709|707.8|709|707.8|708.8|707.8|11
1641467960000|2022-01-06 11:19:20|708.8|707.5|709|707.8|709|707.8|708.8|707.5|17
1641467980000|2022-01-06 11:19:40|709.3|708|709.3|707.8|709.3|708|709|707.8|12
1641467990000|2022-01-06 11:19:50|709|708|709|707.8|709|708|709|707.8|1
1641468000000|2022-01-06 11:20:00|709.3|708|709.3|708|709.3|708|709.3|708|58
1641468010000|2022-01-06 11:20:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|13
1641468020000|2022-01-06 11:20:20|||||||||48
1641468030000|2022-01-06 11:20:30|709.8|708.5|710.5|709.3|710.5|709.3|709.8|708.5|100
1641468040000|2022-01-06 11:20:40|710.3|709|710.3|709|710.3|709|710.3|709|37
1641468050000|2022-01-06 11:20:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|3
1641468060000|2022-01-06 11:21:00|710.3|709|710.3|709|710.3|709|710.3|709|207
1641468080000|2022-01-06 11:21:20|710.5|709.3|710.3|709|710.5|709.3|710.3|709|6
1641468090000|2022-01-06 11:21:30|||||||||1
1641468100000|2022-01-06 11:21:40|710|708.8|710|708.5|710|708.8|710|708.5|23
1641468110000|2022-01-06 11:21:50|710.3|708.8|710.3|708.8|710.3|708.8|710.3|708.8|1
1641468120000|2022-01-06 11:22:00|710|709|710.5|709|710.5|709|710|708.8|8
1641468130000|2022-01-06 11:22:10|710.3|708.8|710|708.8|710.5|708.8|710|708.8|2
1641468140000|2022-01-06 11:22:20||708.5||708.8||708.8||708.5|1
1641468150000|2022-01-06 11:22:30|710.3|709|710.3|709|710.3|709|710.3|709|4
1641468160000|2022-01-06 11:22:40|710.5|709.3|710.5|709|710.5|709.3|710.5|709|5
1641468170000|2022-01-06 11:22:50||709.3||709||709.3||709|1
1641468180000|2022-01-06 11:23:00|710.3|708.8|710.3|709|710.3|709|710.3|708.8|4
1641468190000|2022-01-06 11:23:10||708.8||709||709||708.8|1
1641468200000|2022-01-06 11:23:20|710|708.8|710.3|708.8|710.3|708.8|710|708.8|1
1641468210000|2022-01-06 11:23:30|710|709|710.3|708.8|710.3|709|710|708.8|3
1641468220000|2022-01-06 11:23:40|710||710||710||710||0
1641468240000|2022-01-06 11:24:00|709.8|708.5|709.8|708.3|709.8|708.5|709.5|708.3|16
1641468250000|2022-01-06 11:24:10|709.5|708.5|709.8|708.3|709.8|708.5|709.5|708.3|66
1641468260000|2022-01-06 11:24:20|709.5|708|709.3|708|709.5|708|709.3|708|3
1641468270000|2022-01-06 11:24:30|709.5|708.3|709.5|708|709.5|708.3|709.3|708|8
1641468280000|2022-01-06 11:24:40|709.3||709.5||709.5||709.3||0
1641468290000|2022-01-06 11:24:50|709.3|708.3|709|707.8|709.3|708.3|709|707.8|16
1641468300000|2022-01-06 11:25:00|708.8|707.5|709|707.5|709|707.8|708.8|707.5|8
1641468320000|2022-01-06 11:25:20|708.8|707.3|708.8|707.5|708.8|707.5|708.5|707.3|12
1641468350000|2022-01-06 11:25:50|709|707.8|709|707.8|709|707.8|708.8|707.8|10
1641468360000|2022-01-06 11:26:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|8
1641468370000|2022-01-06 11:26:10|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|120
1641468380000|2022-01-06 11:26:20|708.5|707.3|708.8|707.3|708.8|707.5|708.5|707.3|6
1641468390000|2022-01-06 11:26:30||707.5||707.5||707.5||707.5|0
1641468410000|2022-01-06 11:26:50|709|707.8|709|707.8|709|707.8|709|707.8|139
1641468420000|2022-01-06 11:27:00|||||||||100
1641468430000|2022-01-06 11:27:10||707.5||707.5||707.5||707.5|4
1641468440000|2022-01-06 11:27:20||707.8||707.8||707.8||707.8|100
1641468450000|2022-01-06 11:27:30||707.5||707.5||707.5||707.5|3
1641468460000|2022-01-06 11:27:40||707.8||707.8||707.8||707.5|0
1641468470000|2022-01-06 11:27:50|708.8|707.5|709|707.8|709|707.8|708.8|707.5|1
1641468480000|2022-01-06 11:28:00||707.5||707.8||707.8||707.5|3
1641468500000|2022-01-06 11:28:20|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|50
1641468510000|2022-01-06 11:28:30|709|707.8|709|707.8|709|707.8|709|707.8|4
1641468520000|2022-01-06 11:28:40|||||||||22
1641468540000|2022-01-06 11:29:00|709.3||709||709.3||709||1
1641468560000|2022-01-06 11:29:20|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|59
1641468570000|2022-01-06 11:29:30|709||708.8||709||708.8||3
1641468580000|2022-01-06 11:29:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|13
1641468590000|2022-01-06 11:29:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|2
1641468600000|2022-01-06 11:30:00|708.3|707|708.3|707|708.5|707|708.3|707|18
1641468610000|2022-01-06 11:30:10||706.8||707||707||706.8|19
1641468620000|2022-01-06 11:30:20|708|706.8|708|706.8|708|707|708|706.8|8
1641468630000|2022-01-06 11:30:30|708.3||708||708.3||708||2
1641468640000|2022-01-06 11:30:40|708.3||708.3||708.3||708||3
1641468650000|2022-01-06 11:30:50|708||708.3||708.3||708||0
1641468660000|2022-01-06 11:31:00||707||707||707||707|2
1641468670000|2022-01-06 11:31:10|708|706.8|708.3|706.8|708.3|707|708|706.8|8
1641468680000|2022-01-06 11:31:20|708|706.5|707.8|706.5|708|706.5|707.8|706.5|5
1641468690000|2022-01-06 11:31:30|708|706.8|708|706.5|708|706.8|708|706.5|25
1641468700000|2022-01-06 11:31:40||706.8||706.8||706.8||706.8|0
1641468710000|2022-01-06 11:31:50|708.3|707|708.3|706.8|708.3|707|708.3|706.8|2
1641468720000|2022-01-06 11:32:00|708|707|708.3|707|708.3|707|708|707|3
1641468730000|2022-01-06 11:32:10|708|706.8|707.8|706.5|708|706.8|707.8|706.5|113
1641468750000|2022-01-06 11:32:30|708|706.3|707.8|706.5|708|706.5|707.8|706.3|131
1641468760000|2022-01-06 11:32:40|||||||||2
1641468770000|2022-01-06 11:32:50|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|4
1641468780000|2022-01-06 11:33:00|707.3|706|707.3|706|707.5|706.3|707.3|706|23
1641468790000|2022-01-06 11:33:10|707.5|706.3|707.5|706|707.5|706.3|707.5|706|5
1641468800000|2022-01-06 11:33:20|707.3|705.8|707.3|706|707.3|706|707|705.8|44
1641468810000|2022-01-06 11:33:30|707|705.8|707.3|706|707.3|706|707|705.8|4
1641468820000|2022-01-06 11:33:40|707.5|706.3|707.3|706|707.5|706.3|707.3|706|4
1641468840000|2022-01-06 11:34:00|||||||||1
1641468850000|2022-01-06 11:34:10|707.5|706.3|707.5|706|707.5|706.3|707.5|706|3
1641468860000|2022-01-06 11:34:20|707.3||707.3||707.3||707.3||0
1641468880000|2022-01-06 11:34:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|4
1641468890000|2022-01-06 11:34:50|707.3|706|707.5|706|707.5|706|707.3|706|5
1641468900000|2022-01-06 11:35:00|707.3|706.3|707.3|705.8|707.3|706.3|707.3|705.8|1
1641468910000|2022-01-06 11:35:10|707|706|707|705.8|707|706|707|705.8|48
1641468920000|2022-01-06 11:35:20|707.3|706|707.3|706|707.3|706|707.3|706|17
1641468950000|2022-01-06 11:35:50|707|705.8|707|705.8|707|705.8|707|705.8|1
1641468960000|2022-01-06 11:36:00|707.3|706|707.5|706.3|707.5|706.3|707.3|706|12
1641468970000|2022-01-06 11:36:10||706||706.3||706.3||706|0
1641468980000|2022-01-06 11:36:20|707.3|706|707.3|705.8|707.3|706|707.3|705.8|1
1641468990000|2022-01-06 11:36:30|707|706|707.3|705.8|707.3|706|707|705.8|5
1641469000000|2022-01-06 11:36:40|707||707||707||707||0
1641469010000|2022-01-06 11:36:50|||||||||2
1641469020000|2022-01-06 11:37:00|||||||||1
1641469030000|2022-01-06 11:37:10|707.3||707.3||707.3||707.3||5
1641469040000|2022-01-06 11:37:20|707|706|707.3|706|707.3|706|707|705.8|14
1641469050000|2022-01-06 11:37:30|707|705.8|707|705.8|707.3|705.8|707|705.8|9
1641469060000|2022-01-06 11:37:40||705.5||705.5||705.8||705.5|13
1641469070000|2022-01-06 11:37:50|706.8|705.3|706.5|705.3|706.8|705.3|706.5|705.3|13
1641469080000|2022-01-06 11:38:00|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.5|13
1641469090000|2022-01-06 11:38:10|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|7
1641469100000|2022-01-06 11:38:20|706.5|705.3|706.8|705.3|706.8|705.3|706.5|705.3|52
1641469110000|2022-01-06 11:38:30|706.5||706.5||706.5||706.5||3
1641469130000|2022-01-06 11:38:50|706.8||706.5||706.8||706.5||8
1641469140000|2022-01-06 11:39:00|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|2
1641469150000|2022-01-06 11:39:10|||||||||2
1641469160000|2022-01-06 11:39:20|||||||||1
1641469170000|2022-01-06 11:39:30|707|705.8|707|705.8|707|705.8|707|705.8|5
1641469180000|2022-01-06 11:39:40||705.5||705.8||705.8||705.5|3
1641469200000|2022-01-06 11:40:00|||||||||1
1641469220000|2022-01-06 11:40:20|707.3|706|707.3|706|707.3|706|707.3|706|9
1641469230000|2022-01-06 11:40:30|707|705.8|707|705.8|707|705.8|707|705.8|1
1641469240000|2022-01-06 11:40:40|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|7
1641469250000|2022-01-06 11:40:50|||||||||10
1641469260000|2022-01-06 11:41:00|707|705.8|706.8|705.5|707|705.8|706.8|705.5|7
1641469280000|2022-01-06 11:41:20|706.5|705.3|706.5|705.3|706.8|705.5|706.5|705.3|11
1641469300000|2022-01-06 11:41:40|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|103
1641469330000|2022-01-06 11:42:10|707|705.8|707|705.8|707|705.8|707|705.8|28
1641469360000|2022-01-06 11:42:40|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|7
1641469380000|2022-01-06 11:43:00|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|19
1641469390000|2022-01-06 11:43:10|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|6
1641469410000|2022-01-06 11:43:30|||||||||1
1641469420000|2022-01-06 11:43:40|||||||||7
1641469440000|2022-01-06 11:44:00|||||||||1
1641469450000|2022-01-06 11:44:10|706.8|705.5|706.5|705.3|706.8|705.5|706.5|705.3|19
1641469460000|2022-01-06 11:44:20|706.3|705|706.3|705|706.5|705.3|706.3|705|3
1641469470000|2022-01-06 11:44:30|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705|6
1641469500000|2022-01-06 11:45:00||705||705.3||705.3||705|0
1641469510000|2022-01-06 11:45:10|||||||||1
1641469560000|2022-01-06 11:46:00|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|8
1641469570000|2022-01-06 11:46:10||705.3||705.3||705.3||705.3|4
1641469580000|2022-01-06 11:46:20|706.5|705.5|706.8|705.5|706.8|705.5|706.5|705.5|1
1641469590000|2022-01-06 11:46:30|706.5|705.3|706.8|705.3|706.8|705.3|706.5|705.3|9
1641469600000|2022-01-06 11:46:40|706.5|705|706.3|705|706.5|705|706.3|705|1
1641469610000|2022-01-06 11:46:50|706.5||706.3||706.5||706.3||9
1641469620000|2022-01-06 11:47:00|706.5||706.5||706.5||706.3||0
1641469630000|2022-01-06 11:47:10|706.3|704.8|706|704.8|706.3|704.8|706|704.8|18
1641469640000|2022-01-06 11:47:20|706.3|705|706|704.8|706.3|705|706|704.8|2
1641469650000|2022-01-06 11:47:30|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|10
1641469660000|2022-01-06 11:47:40|706|704.8|706|704.8|706|704.8|706|704.8|7
1641469680000|2022-01-06 11:48:00||704.5||704.8||704.8||704.5|5
1641469710000|2022-01-06 11:48:30|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|1
1641469730000|2022-01-06 11:48:50|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|2
1641469740000|2022-01-06 11:49:00|705.3|704|705.5|704.3|705.5|704.3|705.3|704|62
1641469750000|2022-01-06 11:49:10|705.3|704|705.5|704.3|705.5|704.3|705.3|704|52
1641469780000|2022-01-06 11:49:40|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|2
1641469790000|2022-01-06 11:49:50|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|17
1641469800000|2022-01-06 11:50:00|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|5
1641469830000|2022-01-06 11:50:30||704.3||704.3||704.3||704.3|8
1641469840000|2022-01-06 11:50:40|705.5||705.5||705.5||705.5||0
1641469850000|2022-01-06 11:50:50|||||||||1
1641469860000|2022-01-06 11:51:00|705.8||705.5||705.8||705.5||2
1641469870000|2022-01-06 11:51:10|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|3
1641469880000|2022-01-06 11:51:20|705.5|704.3|705.5|704.3|705.8|704.3|705.5|704.3|4
1641469900000|2022-01-06 11:51:40|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|5
1641469910000|2022-01-06 11:51:50|||||||||3
1641469920000|2022-01-06 11:52:00|706|704.8|706|704.8|706|704.8|706|704.8|1
1641469940000|2022-01-06 11:52:20|705.8|704.5|706|704.8|706|704.8|705.8|704.5|4
1641469950000|2022-01-06 11:52:30||704.5||704.8||704.8||704.5|6
1641469960000|2022-01-06 11:52:40||704.5||704.8||704.8||704.5|0
1641469970000|2022-01-06 11:52:50|706.3|705|706.3|705|706.3|705|706.3|704.8|5
1641469980000|2022-01-06 11:53:00|706|704.8|706|704.8|706|704.8|706|704.8|1
1641470000000|2022-01-06 11:53:20|706.3||706||706.3||706||3
1641470010000|2022-01-06 11:53:30|||||||||1
1641470020000|2022-01-06 11:53:40|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|6
1641470030000|2022-01-06 11:53:50|706||706||706||705.8||1
1641470040000|2022-01-06 11:54:00|705.8|704.8|705.8|704.5|705.8|704.8|705.8|704.5|1
1641470050000|2022-01-06 11:54:10|706||705.8||706||705.8||1
1641470060000|2022-01-06 11:54:20|706|704.8|706|704.8|706|704.8|705.8|704.8|3
1641470070000|2022-01-06 11:54:30||704.5||704.5||704.5||704.5|3
1641470080000|2022-01-06 11:54:40||704.8||704.8||704.8||704.5|0
1641470110000|2022-01-06 11:55:10|706.3|705|706.3|704.8|706.3|705|706.3|704.8|5
1641470120000|2022-01-06 11:55:20|706||706||706||706||0
1641470140000|2022-01-06 11:55:40|705.8|704.5|706|704.5|706|704.5|705.8|704.5|2
1641470150000|2022-01-06 11:55:50|705.8||705.8||706||705.8||0
1641470190000|2022-01-06 11:56:30|||||||||1
1641470200000|2022-01-06 11:56:40|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|6
1641470210000|2022-01-06 11:56:50|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|6
1641470220000|2022-01-06 11:57:00|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|8
1641470230000|2022-01-06 11:57:10|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|1
1641470240000|2022-01-06 11:57:20||704.3||704.3||704.3||704.3|6
1641470250000|2022-01-06 11:57:30|705.5||705.5||705.5||705.5||0
1641470260000|2022-01-06 11:57:40|705.8||705.8||705.8||705.8||5
1641470270000|2022-01-06 11:57:50||704.5||704.5||704.5||704.5|0
1641470280000|2022-01-06 11:58:00|706||705.8||706||705.8||2
1641470290000|2022-01-06 11:58:10|705.5|704.3|705.8|704.3|705.8|704.3|705.5|704.3|12
1641470300000|2022-01-06 11:58:20|705.5|704|705.5|704.3|705.5|704.3|705.3|704|25
1641470310000|2022-01-06 11:58:30|705.8||705.8||705.8||705.8||2
1641470320000|2022-01-06 11:58:40||704.5||704.5||704.5||704.5|0
1641470330000|2022-01-06 11:58:50|706|704.8|706|704.8|706|704.8|706|704.8|116
1641470340000|2022-01-06 11:59:00|||||||||1
1641470350000|2022-01-06 11:59:10|705.8|704.5|705.8|704.5|706|704.5|705.8|704.5|26
1641470360000|2022-01-06 11:59:20|705.5|704.3|705.8|704.5|705.8|704.5|705.5|704.3|5
1641470370000|2022-01-06 11:59:30||704.3||704.5||704.5||704.3|0
1641470390000|2022-01-06 11:59:50||704.3||704.5||704.5||704.3|2
1641470400000|2022-01-06 12:00:00||704.3||704.5||704.5||704.3|1
1641470420000|2022-01-06 12:00:20|706|704.8|706.3|705|706.3|705|706|704.5|9
1641470430000|2022-01-06 12:00:30|||||||||1
1641470440000|2022-01-06 12:00:40|706.5||706.5||706.5||706.5||2
1641470450000|2022-01-06 12:00:50|706.8|705.3|707|705.8|707|705.8|706.8|705.3|16
1641470460000|2022-01-06 12:01:00|706.8|705.5|706.8|705.5|707|705.8|706.8|705.5|23
1641470480000|2022-01-06 12:01:20|||||||||1
1641470490000|2022-01-06 12:01:30|706.5|705.3|706.5|705.3|706.5|705.5|706.5|705.3|0
1641470510000|2022-01-06 12:01:50|||||||||2
1641470520000|2022-01-06 12:02:00|706.3|705|706.3|705|706.3|705|706.3|705|10
1641470550000|2022-01-06 12:02:30|706|704.8|706.3|704.8|706.3|704.8|706|704.8|4
1641470560000|2022-01-06 12:02:40|706||706||706||706||0
1641470570000|2022-01-06 12:02:50||704.5||704.8||704.8||704.5|8
1641470580000|2022-01-06 12:03:00|705.8|704.5|705.8|704.5|706|704.5|705.5|704.3|11
1641470590000|2022-01-06 12:03:10|706||705.8||706||705.8||0
1641470600000|2022-01-06 12:03:20|705.3|704|705.5|704.3|705.8|704.3|705.3|704|20
1641470620000|2022-01-06 12:03:40|705.8||705.8||705.8||705.8||5
1641470630000|2022-01-06 12:03:50|705.5||705.5||705.5||705.5||0
1641470640000|2022-01-06 12:04:00|705.8||705.8||705.8||705.8||1
1641470650000|2022-01-06 12:04:10|705.5|704.5|705.8|704.5|705.8|704.5|705.5|704.5|0
1641470670000|2022-01-06 12:04:30|705.5|704.3|705.8|704.5|705.8|704.5|705.5|704.3|5
1641470690000|2022-01-06 12:04:50|706||705.8||706||705.8||0
1641470710000|2022-01-06 12:05:10||704.3||704.3||704.3||704.3|1
1641470720000|2022-01-06 12:05:20||704.5||704.5||704.5||704.5|0
1641470740000|2022-01-06 12:05:40|706.3|704.8|706.3|705|706.3|705|706.3|704.8|29
1641470750000|2022-01-06 12:05:50|706|704.8|706.3|704.8|706.3|705|706|704.8|8
1641470760000|2022-01-06 12:06:00|706|705|706|704.8|706.3|705|706|704.8|0
1641470780000|2022-01-06 12:06:20||704.5||704.8||704.8||704.5|4
1641470790000|2022-01-06 12:06:30||704.5||704.5||704.5||704.5|1
1641470800000|2022-01-06 12:06:40|705.8|704.8|706|704.5|706|704.8|705.8|704.5|2
1641470810000|2022-01-06 12:06:50|705.8||706||706||705.8||0
1641470820000|2022-01-06 12:07:00|705.8|704.3|705.8|704.3|705.8|704.3|705.5|704.3|1
1641470830000|2022-01-06 12:07:10|705.5||705.5||705.5||705.5||0
1641470840000|2022-01-06 12:07:20|||||||||3
1641470860000|2022-01-06 12:07:40|705.8|704.5|705.8|704.3|705.8|704.5|705.8|704.3|3
1641470870000|2022-01-06 12:07:50|705.5|704.5|705.5|704.3|705.5|704.5|705.5|704.3|6
1641470880000|2022-01-06 12:08:00|||||||||6
1641470900000|2022-01-06 12:08:20|705.8||705.8||705.8||705.8||0
1641470910000|2022-01-06 12:08:30|705.5||705.8||705.8||705.5||0
1641470920000|2022-01-06 12:08:40||704.5||704.5||704.5||704.5|0
1641470930000|2022-01-06 12:08:50|706|704.3|705.8|704.3|706|704.5|705.8|704.3|2
1641470940000|2022-01-06 12:09:00|705.5||705.8||705.8||705.5||0
1641470950000|2022-01-06 12:09:10|705.5||705.5||705.5||705.5||0
1641471000000|2022-01-06 12:10:00|705.3|704|705.8|704.3|705.8|704.3|705.3|704|9
1641471010000|2022-01-06 12:10:10|705.5|704.5|705.5|704.3|705.5|704.5|705.5|704.3|0
1641471020000|2022-01-06 12:10:20|705.8|704.5|706|704.5|706|704.5|705.8|704.5|1
1641471030000|2022-01-06 12:10:30|705.8|704.8|706|704.8|706|704.8|705.8|704.8|3
1641471040000|2022-01-06 12:10:40|705.8|704.5|705.8|704.5|706|704.5|705.8|704.5|0
1641471050000|2022-01-06 12:10:50|706|704.8|706|704.8|706|704.8|706|704.5|7
1641471060000|2022-01-06 12:11:00|||||||||2
1641471070000|2022-01-06 12:11:10|706.3|705|706.3|705|706.3|705|706.3|705|4
1641471080000|2022-01-06 12:11:20||704.8||704.8||704.8||704.8|0
1641471090000|2022-01-06 12:11:30||705||704.8||705||704.8|0
1641471100000|2022-01-06 12:11:40||705||705||705||705|17
1641471110000|2022-01-06 12:11:50||704.8||704.8||704.8||704.8|4
1641471120000|2022-01-06 12:12:00|706||706||706.3||706||6
1641471160000|2022-01-06 12:12:40|705.8|704.5|706|704.8|706|704.8|705.8|704.5|9
1641471170000|2022-01-06 12:12:50||704.5||704.5||704.5||704.5|2
1641471180000|2022-01-06 12:13:00|705.5|704.3|705.8|704.5|705.8|704.5|705.5|704.3|17
1641471200000|2022-01-06 12:13:20|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|3
1641471210000|2022-01-06 12:13:30|705.8|704.5|705.8|704.3|705.8|704.5|705.8|704.3|5
1641471220000|2022-01-06 12:13:40||704.5||704.5||704.5||704.5|0
1641471240000|2022-01-06 12:14:00|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|41
1641471250000|2022-01-06 12:14:10|||||||||4
1641471260000|2022-01-06 12:14:20||704||704||704.3||704|0
1641471270000|2022-01-06 12:14:30|705.3|704.3|705.5|704.3|705.5|704.3|705.3|704|3
1641471280000|2022-01-06 12:14:40||704||704.3||704.3||704|4
1641471290000|2022-01-06 12:14:50|705.8||705.8||705.8||705.8||2
1641471300000|2022-01-06 12:15:00|705.5||705.5||705.5||705.5||1
1641471310000|2022-01-06 12:15:10|||||||||1
1641471320000|2022-01-06 12:15:20|705.3|704|705.3|704|705.3|704|705.3|704|2
1641471330000|2022-01-06 12:15:30|705|703.8|705|703.8|705|703.8|705|703.5|15
1641471350000|2022-01-06 12:15:50|705.3||705.3||705.3||705.3||5
1641471360000|2022-01-06 12:16:00|705|704|705|703.8|705|704|705|703.8|1
1641471400000|2022-01-06 12:16:40|705.3|704|705.5|704|705.5|704|705.3|704|14
1641471410000|2022-01-06 12:16:50|705.3||705.5||705.5||705.3||2
1641471420000|2022-01-06 12:17:00|705.3|704.3|705.3|704|705.3|704.3|705.3|704|0
1641471440000|2022-01-06 12:17:20|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|5
1641471450000|2022-01-06 12:17:30|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|5
1641471460000|2022-01-06 12:17:40|705.5|704.3|705.5|704|705.5|704.3|705.5|704|2
1641471470000|2022-01-06 12:17:50|705.3||705.3||705.3||705.3||0
1641471490000|2022-01-06 12:18:10|705.5||705.5||705.5||705.5||1
1641471500000|2022-01-06 12:18:20|705.3||705.3||705.3||705.3||0
1641471530000|2022-01-06 12:18:50|705|703.8|705|703.8|705|703.8|705|703.8|0
1641471560000|2022-01-06 12:19:20|705.3|704|705.3|704|705.3|704|705.3|704|3
1641471570000|2022-01-06 12:19:30|||||||||3
1641471580000|2022-01-06 12:19:40||703.8||703.8||703.8||703.8|1
1641471590000|2022-01-06 12:19:50|||||||||1
1641471600000|2022-01-06 12:20:00||704||704||704||704|0
1641471630000|2022-01-06 12:20:30||703.8||703.8||703.8||703.8|6
1641471640000|2022-01-06 12:20:40|705||705||705||705||1
1641471650000|2022-01-06 12:20:50|705.3|704|705.3|704|705.3|704|705.3|704|4
1641471670000|2022-01-06 12:21:10|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|2
1641471680000|2022-01-06 12:21:20|705.3|704|705.3|704|705.5|704|705.3|704|7
1641471700000|2022-01-06 12:21:40|705.5|704.3|705.5|704.3|705.8|704.3|705.5|704.3|1
1641471760000|2022-01-06 12:22:40||704||704||704||704|3
1641471770000|2022-01-06 12:22:50|705.3||705.3||705.3||705.3||0
1641471780000|2022-01-06 12:23:00|705.5|703.8|705|703.8|705.5|703.8|705|703.8|6
1641471790000|2022-01-06 12:23:10|705.3|704|705.3|703.8|705.3|704|705.3|703.8|1
1641471800000|2022-01-06 12:23:20|705|704|705.3|704|705.3|704|705|704|0
1641471810000|2022-01-06 12:23:30|705|703.8|705.3|703.8|705.3|703.8|705|703.8|0
1641471820000|2022-01-06 12:23:40||704||703.8||704||703.8|0
1641471830000|2022-01-06 12:23:50||704||704||704||703.8|0
1641471850000|2022-01-06 12:24:10||703.8||704||704||703.8|0
1641471890000|2022-01-06 12:24:50|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|4
1641471910000|2022-01-06 12:25:10|705.3|704|705.3|704|705.3|704|705.3|704|2
1641471930000|2022-01-06 12:25:30||703.8||703.8||703.8||703.8|1
1641471940000|2022-01-06 12:25:40||704||704||704||703.8|0
1641471950000|2022-01-06 12:25:50|705|703.8|705|703.8|705|703.8|705|703.8|0
1641471960000|2022-01-06 12:26:00|705.3|704|705.3|704|705.3|704|705.3|704|0
1641471980000|2022-01-06 12:26:20|705.5|704.3|705.5|704|705.5|704.3|705.5|704|3
1641471990000|2022-01-06 12:26:30|705.3||705.3||705.3||705.3||1
1641472010000|2022-01-06 12:26:50|705|703.8|705.3|703.8|705.3|703.8|705|703.8|5
1641472020000|2022-01-06 12:27:00||704||704||704||704|3
1641472030000|2022-01-06 12:27:10|705.5||705.5||705.5||705.3||0
1641472040000|2022-01-06 12:27:20|705.3|704.3|705.5|704.3|705.5|704.3|705.3|704.3|0
1641472050000|2022-01-06 12:27:30|705.3|704|705.3|704|705.3|704|705.3|704|1
1641472060000|2022-01-06 12:27:40|705.5||705.3||705.5||705.3||0
1641472080000|2022-01-06 12:28:00|705.5||705.3||705.5||705.3||2
1641472090000|2022-01-06 12:28:10|705.5|704.3|705.8|704.5|705.8|704.5|705.5|704.3|2
1641472110000|2022-01-06 12:28:30||704.3||704.3||704.3||704.3|2
1641472120000|2022-01-06 12:28:40|705.5|704.5|705.5|704.3|705.5|704.5|705.5|704.3|11
1641472130000|2022-01-06 12:28:50|705.8|704.5|705.8|704.5|705.8|704.5|705.5|704.5|0
1641472140000|2022-01-06 12:29:00|706|704.8|706|704.8|706|704.8|706|704.8|1
1641472150000|2022-01-06 12:29:10||704.5||704.5||704.5||704.5|1
1641472160000|2022-01-06 12:29:20|705.8|704.8|705.8|704.5|706|704.8|705.8|704.5|1
1641472170000|2022-01-06 12:29:30|706||705.8||706||705.8||3
1641472180000|2022-01-06 12:29:40|706||706||706||705.8||0
1641472190000|2022-01-06 12:29:50||704.8||704.8||704.8||704.8|0
1641472210000|2022-01-06 12:30:10|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.3|3
1641472220000|2022-01-06 12:30:20|706|704.8|706|704.5|706|704.8|706|704.5|1
1641472230000|2022-01-06 12:30:30|706.3|704.8|706.3|704.8|706.3|704.8|706.3|704.5|709
1641472240000|2022-01-06 12:30:40|706||706||706||706||0
1641472250000|2022-01-06 12:30:50|||||||||2
1641472260000|2022-01-06 12:31:00|706.3|705|706.3|705|706.3|705|706.3|705|6
1641472270000|2022-01-06 12:31:10|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|19
1641472280000|2022-01-06 12:31:20|707|705.8|707|705.5|707|705.8|706.8|705.5|17
1641472290000|2022-01-06 12:31:30||705.8||705.8||705.8||705.8|0
1641472300000|2022-01-06 12:31:40|707.3|706|707|705.8|707.3|706|707|705.8|32
1641472310000|2022-01-06 12:31:50|707.3|706|707.5|706|707.8|706.3|707|706|5
1641472320000|2022-01-06 12:32:00|707.3|706.3|707.3|706|707.5|706.3|707.3|706|6
1641472330000|2022-01-06 12:32:10|707.5|705.8|707|705.8|707.5|705.8|707|705.8|4
1641472340000|2022-01-06 12:32:20|||||||||1
1641472350000|2022-01-06 12:32:30||705.5||705.8||705.8||705.5|0
1641472360000|2022-01-06 12:32:40|707.3||707.3||707.3||707.3||2
1641472370000|2022-01-06 12:32:50||706||706||706||706|0
1641472380000|2022-01-06 12:33:00|707|705.8|707.3|705.8|707.3|706|707|705.8|5
1641472390000|2022-01-06 12:33:10|707||707||707.3||707||1
1641472400000|2022-01-06 12:33:20|707.3|706|707.3|705.8|707.3|706|707.3|705.8|1
1641472410000|2022-01-06 12:33:30||706||705.8||706||705.8|0
1641472420000|2022-01-06 12:33:40||706||706||706||706|3
1641472430000|2022-01-06 12:33:50|707.5||707.3||707.5||707.3||10
1641472440000|2022-01-06 12:34:00|707.5||707.3||707.5||707.3||0
1641472470000|2022-01-06 12:34:30|707|705.8|707|705.8|707|705.8|707|705.8|4
1641472480000|2022-01-06 12:34:40|707.3||707||707.3||707||1
1641472500000|2022-01-06 12:35:00|707.3|706|707.5|706|707.5|706|707.3|706|11
1641472510000|2022-01-06 12:35:10||706.3||706.3||706.3||706|0
1641472520000|2022-01-06 12:35:20|707.3|706|707.5|706|707.5|706|707.3|706|2
1641472530000|2022-01-06 12:35:30||706.3||706.3||706.3||706.3|0
1641472540000|2022-01-06 12:35:40||706||706.3||706.3||706|5
1641472550000|2022-01-06 12:35:50||706||706.3||706.3||706|7
1641472560000|2022-01-06 12:36:00||706||706.3||706.3||706|3
1641472570000|2022-01-06 12:36:10||706||706.3||706.3||706|10
1641472580000|2022-01-06 12:36:20|707.3|706|707.3|706|707.3|706|707.3|706|1
1641472590000|2022-01-06 12:36:30|707|705.8|707.3|706|707.3|706|707|705.8|9
1641472600000|2022-01-06 12:36:40|707|705.8|707|705.8|707|706|707|705.8|0
1641472610000|2022-01-06 12:36:50|707.3|706|707.3|706|707.3|706|707.3|705.8|0
1641472620000|2022-01-06 12:37:00||705.8||706||706||705.8|0
1641472630000|2022-01-06 12:37:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641472660000|2022-01-06 12:37:40|||||||||1
1641472670000|2022-01-06 12:37:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641472680000|2022-01-06 12:38:00|708|706.3|707.8|706.5|708|706.5|707.8|706.3|6
1641472700000|2022-01-06 12:38:20|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641472710000|2022-01-06 12:38:30||706||706.3||706.3||706|0
1641472720000|2022-01-06 12:38:40|707.3|706|707.5|706.3|707.5|706.3|707.3|706|2
1641472730000|2022-01-06 12:38:50|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.3|6
1641472740000|2022-01-06 12:39:00|708||708||708||707.8||1
1641472750000|2022-01-06 12:39:10||706.8||706.8||706.8||706.8|0
1641472760000|2022-01-06 12:39:20||706.5||706.5||706.5||706.5|0
1641472770000|2022-01-06 12:39:30||706.8||706.8||706.8||706.8|0
1641472780000|2022-01-06 12:39:40|708.3|707|708.3|707|708.3|707|708.3|707|10
1641472790000|2022-01-06 12:39:50|708|706.8|708|706.8|708|707|708|706.8|4
1641472800000|2022-01-06 12:40:00||706.5||706.5||706.5||706.5|3
1641472810000|2022-01-06 12:40:10|707.8|706.3|707.5|706.3|707.8|706.5|707.5|706.3|4
1641472830000|2022-01-06 12:40:30|707.8||707.8||707.8||707.5||1
1641472840000|2022-01-06 12:40:40|707.5|706.5|708|706.8|708|706.8|707.5|706.5|0
1641472850000|2022-01-06 12:40:50|708.3|707|708.3|706.8|708.3|707|708.3|706.8|4
1641472860000|2022-01-06 12:41:00|708||708||708||708||0
1641472870000|2022-01-06 12:41:10|708.3||708||708.3||708||1
1641472890000|2022-01-06 12:41:30|708.3|707|708.3|707|708.3|707|708.3|707|7
1641472910000|2022-01-06 12:41:50|708.5|706.8|708.5|707|708.5|707.3|708.5|706.8|197
1641472920000|2022-01-06 12:42:00|708.3|706.8|708.3|707|708.3|707|708.3|706.8|14
1641472930000|2022-01-06 12:42:10|708|706.8|708|706.8|708|706.8|707.8|706.5|15
1641472940000|2022-01-06 12:42:20|707.8|706.5|708|706.8|708|706.8|707.8|706.5|13
1641472950000|2022-01-06 12:42:30|708.3|707|708.3|707|708.5|707.3|708.3|707|13
1641472960000|2022-01-06 12:42:40|708.5||708.5||708.5||708.3||3
1641472970000|2022-01-06 12:42:50|708.3|706.8|708.3|707|708.3|707|708.3|706.8|7
1641472980000|2022-01-06 12:43:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|1
1641472990000|2022-01-06 12:43:10|708.8|707.5|708.8|707.5|709|707.5|708.5|707.3|9
1641473010000|2022-01-06 12:43:30||707.3||707.5||707.5||707.3|0
1641473020000|2022-01-06 12:43:40|708.5|707.3|708.8|707.3|708.8|707.3|708.5|707.3|5
1641473030000|2022-01-06 12:43:50||707.5||707.3||707.5||707.3|71
1641473040000|2022-01-06 12:44:00|708.5|707.5|708.8|707.5|708.8|707.5|708.5|707.5|2
1641473050000|2022-01-06 12:44:10||707.3||707.3||707.5||707.3|1
1641473060000|2022-01-06 12:44:20|708.5|707.5|709|707.5|709|707.5|708.5|707.5|417
1641473070000|2022-01-06 12:44:30|708.8|707.3|708.8|707.5|708.8|707.5|708.8|707.3|0
1641473080000|2022-01-06 12:44:40|709|707.8|709.5|708.3|709.5|708.3|708.8|707.8|28
1641473090000|2022-01-06 12:44:50|709.8||709.5||709.8||709.5||2
1641473100000|2022-01-06 12:45:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|57
1641473110000|2022-01-06 12:45:10|709.5|708.3|709.5|708|709.5|708.3|709.3|708|11
1641473120000|2022-01-06 12:45:20|709.3|707.8|708.8|707.5|709.3|708|708.8|707.5|16
1641473130000|2022-01-06 12:45:30|709||708.8||709||708.8||7
1641473140000|2022-01-06 12:45:40|709|707.8|709|707.8|709|707.8|708.8|707.8|1
1641473150000|2022-01-06 12:45:50|709.3|708|709.3|708|709.5|708|709.3|708|11
1641473160000|2022-01-06 12:46:00|709|707.8|709|707.8|709|708|709|707.8|4
1641473180000|2022-01-06 12:46:20|709.3|707.5|709|707.5|709.3|707.5|708.8|707.5|3
1641473190000|2022-01-06 12:46:30|708.8|707.8|708.8|707.5|709|707.8|708.8|707.5|0
1641473200000|2022-01-06 12:46:40|708.3|707|708.3|707|708.3|707|708.3|707|102
1641473210000|2022-01-06 12:46:50|708.5||708.3||708.5||708.3||9
1641473220000|2022-01-06 12:47:00|708|706.8|708|706.8|708.3|707|708|706.8|20
1641473230000|2022-01-06 12:47:10|708.3|707|708.3|707|708.3|707|708.3|707|3
1641473240000|2022-01-06 12:47:20|708.5|707.3|708.8|707.5|708.8|707.5|708.3|707|3
1641473250000|2022-01-06 12:47:30|709|707.8|709.3|707.8|709.3|707.8|709|707.5|0
1641473260000|2022-01-06 12:47:40|709|707.5|709|707.5|709.3|707.5|709|707.5|0
1641473270000|2022-01-06 12:47:50|708.8||708.8||709||708.8||0
1641473280000|2022-01-06 12:48:00|708.5|707.3|708.8|707.3|708.8|707.5|708.5|707.3|73
1641473290000|2022-01-06 12:48:10|708.5|707.5|708.8|707.5|709|707.5|708.5|707.3|3
1641473310000|2022-01-06 12:48:30||707.3||707.5||707.5||707.3|0
1641473320000|2022-01-06 12:48:40|709|707.8|709|707.8|709.3|707.8|709|707.8|0
1641473330000|2022-01-06 12:48:50|709.3||709.3||709.3||709||39
1641473340000|2022-01-06 12:49:00|709|708|709.3|707.8|709.3|708|709|707.8|3
1641473350000|2022-01-06 12:49:10|709||709||709||709||4
1641473360000|2022-01-06 12:49:20|709.3||709.3||709.3||709||12
1641473370000|2022-01-06 12:49:30|709||709||709||709||2
1641473380000|2022-01-06 12:49:40|709.3|707.5|709|707.5|709.3|707.5|708.8|707.5|34
1641473390000|2022-01-06 12:49:50|708.8||709||709||708.8||2
1641473400000|2022-01-06 12:50:00|708.8|707.8|709.3|708|709.3|708|708.8|707.5|10
1641473410000|2022-01-06 12:50:10||707.8||708||708||707.8|0
1641473420000|2022-01-06 12:50:20|709|707.8|709|707.8|709|707.8|709|707.8|0
1641473430000|2022-01-06 12:50:30|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|9
1641473440000|2022-01-06 12:50:40|709||708.8||709||708.8||4
1641473450000|2022-01-06 12:50:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|8
1641473460000|2022-01-06 12:51:00|708.8||708.5||708.8||708.5||0
1641473470000|2022-01-06 12:51:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|1
1641473480000|2022-01-06 12:51:20|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|9
1641473490000|2022-01-06 12:51:30|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|4
1641473500000|2022-01-06 12:51:40|708.5|707.3|708.5|707.3|708.8|707.3|708.5|707.3|19
1641473520000|2022-01-06 12:52:00|708.3|707|708.3|706.8|708.3|707|708|706.8|170
1641473530000|2022-01-06 12:52:10|708.5|707|708.3|706.8|708.5|707|708.3|706.8|0
1641473540000|2022-01-06 12:52:20|708|707|708|706.8|708|707|708|706.8|0
1641473550000|2022-01-06 12:52:30|708.3|707|708.3|707|708.3|707|708.3|706.8|2
1641473560000|2022-01-06 12:52:40|708|706.8|708.3|706.8|708.3|706.8|708|706.8|1
1641473570000|2022-01-06 12:52:50|708||708.3||708.3||708||0
1641473580000|2022-01-06 12:53:00||707||707||707||706.8|2
1641473590000|2022-01-06 12:53:10|708.5||708.3||708.5||708.3||8
1641473600000|2022-01-06 12:53:20|708.5||708.5||708.5||708.3||0
1641473610000|2022-01-06 12:53:30|708.8|707.3|708.8|707.3|708.8|707.5|708.5|707.3|0
1641473620000|2022-01-06 12:53:40|708.5|707.5|708.8|707.5|708.8|707.5|708.5|707.5|8
1641473630000|2022-01-06 12:53:50|708.5|707.3|708.8|707.3|708.8|707.3|708.5|707.3|0
1641473640000|2022-01-06 12:54:00|708.5||708.5||708.5||708.5||2
1641473650000|2022-01-06 12:54:10|708.8||708.8||708.8||708.8||1
1641473660000|2022-01-06 12:54:20|708.5||708.5||708.5||708.5||1
1641473670000|2022-01-06 12:54:30|708.3|707|708.5|707|708.5|707.3|708.3|707|28
1641473680000|2022-01-06 12:54:40||707.3||707||707.3||707|0
1641473690000|2022-01-06 12:54:50|708.3|707.3|708.3|707|708.5|707.3|708.3|707|0
1641473700000|2022-01-06 12:55:00|708.5|707.3|708.8|707.3|708.8|707.5|708.5|707.3|25
1641473710000|2022-01-06 12:55:10|708.5|707.5|708.5|707.3|708.5|707.5|708.5|707|2
1641473730000|2022-01-06 12:55:30|708.3|707|708.5|707|708.5|707|708.3|707|0
1641473740000|2022-01-06 12:55:40|708.3||708.5||708.5||708.3||0
1641473750000|2022-01-06 12:55:50|708.3||708.3||708.3||708.3||5
1641473760000|2022-01-06 12:56:00|708|706.8|708|706.8|708.3|706.8|708|706.8|10
1641473770000|2022-01-06 12:56:10|708.3|707|708.3|707|708.3|707|708|707|0
1641473790000|2022-01-06 12:56:30|708|706.8|708.3|706.8|708.3|706.8|708|706.8|5
1641473800000|2022-01-06 12:56:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|2
1641473820000|2022-01-06 12:57:00|708.3|707|708.3|707|708.3|707|708.3|707|3
1641473830000|2022-01-06 12:57:10|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707.3|4
1641473840000|2022-01-06 12:57:20||707||707||707.3||707|0
1641473850000|2022-01-06 12:57:30|708.8|707.3|708.8|707.5|708.8|707.5|708.5|707.3|6
1641473860000|2022-01-06 12:57:40|||||||||4
1641473870000|2022-01-06 12:57:50||707.3||707.5||707.5||707.3|7
1641473880000|2022-01-06 12:58:00|709|707.8|709|707.8|709|707.8|709|707.8|2
1641473890000|2022-01-06 12:58:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|11
1641473900000|2022-01-06 12:58:20|709||708.8||709||708.8||0
1641473910000|2022-01-06 12:58:30|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|3
1641473920000|2022-01-06 12:58:40||707.3||707.3||707.5||707.3|0
1641473930000|2022-01-06 12:58:50|708.5|707.5|708.5|707.3|708.8|707.5|708.5|707.3|0
1641473940000|2022-01-06 12:59:00|708.8|707|708.5|707.3|708.8|707.3|708.5|707|2
1641473950000|2022-01-06 12:59:10||707||707.3||707.3||707|1
1641473960000|2022-01-06 12:59:20|708.3|707|708|706.8|708.3|707.3|708|706.8|8
1641473970000|2022-01-06 12:59:30|708.3|707|708.3|706.8|708.3|707|708|706.8|12
1641473980000|2022-01-06 12:59:40||707||707||707||707|0
1641473990000|2022-01-06 12:59:50||706.8||707||707||706.8|0
1641474000000|2022-01-06 13:00:00|708.5|707.3|708|706.8|708.5|707.3|707.8|706.5|22
1641474010000|2022-01-06 13:00:10|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|2
1641474020000|2022-01-06 13:00:20|708|706.8|707.8|706.5|708|706.8|707.8|706.5|2
1641474030000|2022-01-06 13:00:30|708|706.8|708|706.5|708|706.8|707.8|706.5|28
1641474040000|2022-01-06 13:00:40|707.8|706.8|707.8|706.5|708|706.8|707.8|706.5|3
1641474050000|2022-01-06 13:00:50|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|10
1641474060000|2022-01-06 13:01:00|707.5|706.5|707.8|706.5|708|706.8|707.5|706.5|5
1641474070000|2022-01-06 13:01:10|708|706.8|708.3|706.8|708.3|706.8|708|706.8|16
1641474080000|2022-01-06 13:01:20|708.5|707|708.3|707|708.5|707.3|708.3|706.8|12
1641474090000|2022-01-06 13:01:30|708.5|707.3|708.5|707|708.5|707.3|708.3|707|4
1641474100000|2022-01-06 13:01:40|708.3|706.8|708|706.8|708.3|706.8|708|706.8|3
1641474110000|2022-01-06 13:01:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|4
1641474120000|2022-01-06 13:02:00|708|706.8|708|706.8|708.3|706.8|708|706.8|7
1641474130000|2022-01-06 13:02:10|707.8|706.5|708|706.8|708|706.8|707.8|706.5|9
1641474140000|2022-01-06 13:02:20|708.3||708||708.3||708||0
1641474150000|2022-01-06 13:02:30|||||||||1
1641474160000|2022-01-06 13:02:40|707.8|706.5|708|706.5|708|706.8|707.8|706.5|3
1641474170000|2022-01-06 13:02:50|707.8||708||708||707.8||0
1641474180000|2022-01-06 13:03:00|707.8|706.8|708|706.8|708|706.8|707.8|706.5|3
1641474190000|2022-01-06 13:03:10|707.8|706.5|708|706.8|708|706.8|707.8|706.5|10
1641474200000|2022-01-06 13:03:20|707.8|706.5|708|706.5|708|706.5|707.8|706.5|1
1641474210000|2022-01-06 13:03:30||706.8||706.8||706.8||706.5|7
1641474220000|2022-01-06 13:03:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|0
1641474230000|2022-01-06 13:03:50|708||707.8||708||707.8||2
1641474240000|2022-01-06 13:04:00|708|706.8|708.5|707.3|708.5|707.3|708|706.5|11
1641474250000|2022-01-06 13:04:10|708.3|707|708.3|707|708.5|707.3|708.3|707|0
1641474260000|2022-01-06 13:04:20|708|706.8|708.3|706.8|708.3|707|708|706.8|0
1641474270000|2022-01-06 13:04:30|708|707|708|706.8|708.3|707|708|706.8|0
1641474290000|2022-01-06 13:04:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|2
1641474300000|2022-01-06 13:05:00|||||||||1
1641474310000|2022-01-06 13:05:10|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|53
1641474320000|2022-01-06 13:05:20|708|706.8|708.3|707|708.3|707|708|706.8|1
1641474330000|2022-01-06 13:05:30|708|706.8|708.3|706.8|708.3|706.8|708|706.8|2
1641474340000|2022-01-06 13:05:40|708|707|708.3|707|708.3|707|708|707|0
1641474350000|2022-01-06 13:05:50|708.5|706.8|708.5|707.3|708.5|707.3|708.5|706.8|17
1641474360000|2022-01-06 13:06:00|708.8|707.5|709|707.5|709|707.8|708.8|707.5|5
1641474370000|2022-01-06 13:06:10|708.8|707.3|708.5|707.3|708.8|707.3|708.5|707.3|0
1641474380000|2022-01-06 13:06:20|708.3|707|708.3|707|708.3|707|708.3|707|5
1641474390000|2022-01-06 13:06:30|708|706.8|708|706.8|708|706.8|708|706.8|2
1641474400000|2022-01-06 13:06:40|707.8|706.5|707.8|706.5|708|706.5|707.8|706.5|3
1641474410000|2022-01-06 13:06:50|708|706.8|708|706.5|708|706.8|707.8|706.5|0
1641474420000|2022-01-06 13:07:00|707.8|706.8|708|706.8|708|706.8|707.8|706.8|2
1641474430000|2022-01-06 13:07:10|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|2
1641474450000|2022-01-06 13:07:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|4
1641474460000|2022-01-06 13:07:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|4
1641474470000|2022-01-06 13:07:50|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|4
1641474480000|2022-01-06 13:08:00|708|706.3|707.8|706.3|708|706.5|707.8|706.3|3
1641474490000|2022-01-06 13:08:10||706.5||706.3||706.5||706.3|0
1641474500000|2022-01-06 13:08:20||706.5||706.5||706.5||706.5|0
1641474510000|2022-01-06 13:08:30||706.3||706.5||706.5||706.3|0
1641474520000|2022-01-06 13:08:40|707.5|706.3|707.8|706.3|707.8|706.5|707.5|706.3|6
1641474530000|2022-01-06 13:08:50||706.5||706.3||706.5||706.3|0
1641474540000|2022-01-06 13:09:00||706.5||706.5||706.5||706.5|0
1641474550000|2022-01-06 13:09:10||706.3||706.3||706.5||706.3|2
1641474560000|2022-01-06 13:09:20|708|706.5|708|706.5|708|706.5|708|706.5|6
1641474570000|2022-01-06 13:09:30|707.8|706.8|708.3|707|708.3|707|707.8|706.8|12
1641474590000|2022-01-06 13:09:50||706.8||706.8||707||706.8|2
1641474600000|2022-01-06 13:10:00||707||707||707||707|8
1641474610000|2022-01-06 13:10:10|708.5|707.3|708.5|707.3|708.8|707.3|708.5|707.3|8
1641474620000|2022-01-06 13:10:20|708.8|707|708.3|707|708.8|707|708.3|707|0
1641474630000|2022-01-06 13:10:30|||||||||1
1641474640000|2022-01-06 13:10:40|708|706.8|708|706.8|708|706.8|708|706.8|1
1641474700000|2022-01-06 13:11:40|708.3|707|708.3|707|708.3|707|708.3|707|4
1641474710000|2022-01-06 13:11:50|708|706.8|708.3|706.8|708.3|706.8|708|706.8|0
1641474720000|2022-01-06 13:12:00||707||707||707||706.8|0
1641474730000|2022-01-06 13:12:10|||||||||5
1641474750000|2022-01-06 13:12:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|33
1641474760000|2022-01-06 13:12:40|708.3|707|708|706.8|708.3|707|708|706.8|4
1641474770000|2022-01-06 13:12:50|708.3|707|708.3|706.8|708.3|707|708.3|706.8|1
1641474780000|2022-01-06 13:13:00|708|707|708.3|707|708.3|707|708|707|1
1641474790000|2022-01-06 13:13:10|708|706.8|707.8|706.5|708|706.8|707.8|706.5|92
1641474800000|2022-01-06 13:13:20|708||707.8||708||707.8||6
1641474810000|2022-01-06 13:13:30|708|706.8|708.8|707.3|708.8|707.5|708|706.5|35
1641474820000|2022-01-06 13:13:40|708.5|707.5|708.8|707.5|708.8|707.5|708.5|707.5|2
1641474830000|2022-01-06 13:13:50|709|707.8|708.8|707.5|709|707.8|708.8|707.5|3
1641474840000|2022-01-06 13:14:00|709|707.8|709|707.8|709|707.8|709|707.5|1
1641474860000|2022-01-06 13:14:20||707.5||707.5||707.5||707.5|1
1641474870000|2022-01-06 13:14:30|708.8|707.8|708.8|707.5|709|707.8|708.8|707.5|4
1641474880000|2022-01-06 13:14:40|708.5|707.3|708.8|707.3|708.8|707.3|708.5|707.3|3
1641474890000|2022-01-06 13:14:50||707.5||707.5||707.5||707.5|0
1641474900000|2022-01-06 13:15:00|709|707.8|709.3|707.8|709.3|707.8|709|707.8|1
1641474910000|2022-01-06 13:15:10|709|708|709.3|708|709.3|708|709|708|0
1641474920000|2022-01-06 13:15:20|709|707.8|709|707.8|709|707.8|709|707.8|3
1641474930000|2022-01-06 13:15:30|709.3|708|709.5|708.3|709.5|708.3|709.3|708|22
1641474940000|2022-01-06 13:15:40|709.3|708|709.5|708.3|709.5|708.3|709.3|708|22
1641474950000|2022-01-06 13:15:50|709.8||709.5||709.8||709.5||9
1641474970000|2022-01-06 13:16:10||708||708.3||708.3||708|1
1641474980000|2022-01-06 13:16:20||708||708.3||708.3||708|5
1641474990000|2022-01-06 13:16:30||708||708||708||708|76
1641475000000|2022-01-06 13:16:40||708.3||708||708.3||708|3
1641475010000|2022-01-06 13:16:50||708.3||708.3||708.3||708.3|1
1641475020000|2022-01-06 13:17:00||708||708.3||708.3||708|11
1641475030000|2022-01-06 13:17:10|709.8|708.5|709.8|708.5|710|708.8|709.8|708.5|30
1641475040000|2022-01-06 13:17:20|710|708.8|710|708.8|710|708.8|710|708.5|9
1641475050000|2022-01-06 13:17:30|709.8|708.5|709.8|708.3|710|708.5|709.8|708.3|8
1641475060000|2022-01-06 13:17:40||708.5||708.5||708.5||708.5|1
1641475070000|2022-01-06 13:17:50|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|4
1641475080000|2022-01-06 13:18:00|710|708.8|709.8|708.5|710|708.8|709.8|708.5|249
1641475090000|2022-01-06 13:18:10|710|708.3|710|708.5|710|708.5|709.8|708.3|3
1641475100000|2022-01-06 13:18:20|709.8|708.8|710|708.8|710|708.8|709.8|708.8|316
1641475110000|2022-01-06 13:18:30|709.8|708.5|710|708.8|710|708.8|709.8|708.5|113
1641475120000|2022-01-06 13:18:40|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|40
1641475130000|2022-01-06 13:18:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|3
1641475140000|2022-01-06 13:19:00|710|708.8|710|708.8|710|708.8|710|708.5|5
1641475150000|2022-01-06 13:19:10|710.3|709|710.5|709|710.5|709|710.3|709|10
1641475160000|2022-01-06 13:19:20|710.3|709.3|710.3|709|710.5|709.3|710.3|708.8|41
1641475170000|2022-01-06 13:19:30|710|708.8|710|708.8|710.3|709|710|708.8|16
1641475180000|2022-01-06 13:19:40|709.8|708.5|710|708.8|710|708.8|709.8|708.5|3
1641475190000|2022-01-06 13:19:50|709.8|708.5|710|708.8|710|708.8|709.8|708.5|7
1641475200000|2022-01-06 13:20:00|710.3|709|710.3|709|710.5|709.3|710|709|60
1641475210000|2022-01-06 13:20:10|710|708.8|710|708.8|710|708.8|710|708.8|13
1641475220000|2022-01-06 13:20:20|710.3|709|710|708.8|710.3|709|710|708.8|15
1641475230000|2022-01-06 13:20:30|710.3|709|710.3|709|710.3|709|710.3|709|12
1641475240000|2022-01-06 13:20:40|||||||||11
1641475250000|2022-01-06 13:20:50|710|708.8|710.3|709|710.3|709|710|708.8|5
1641475260000|2022-01-06 13:21:00||708.8||709||709||708.8|7
1641475270000|2022-01-06 13:21:10|710|708.8|710.3|708.8|710.3|708.8|710|708.8|4
1641475280000|2022-01-06 13:21:20|710|709|710|708.8|710.3|709|710|708.8|8
1641475290000|2022-01-06 13:21:30|710.3|709|710|708.8|710.3|709|710|708.8|5
1641475300000|2022-01-06 13:21:40|709.8|708.5|710|708.8|710|708.8|709.8|708.5|18
1641475310000|2022-01-06 13:21:50|710.3|709|710.3|709|710.3|709|710|708.8|4
1641475320000|2022-01-06 13:22:00|710.5|709.3|710.3|708.8|710.5|709.3|710.3|708.8|10
1641475330000|2022-01-06 13:22:10|710|709|709.8|708.5|710|709|709.8|708.5|87
1641475340000|2022-01-06 13:22:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|4
1641475350000|2022-01-06 13:22:30|709.3|708|709.3|708|709.3|708|709.3|708|21
1641475360000|2022-01-06 13:22:40|||||||||1
1641475370000|2022-01-06 13:22:50||707.8||708||708||707.8|11
1641475380000|2022-01-06 13:23:00|709|707.8|709|707.8|709|707.8|709|707.8|54
1641475390000|2022-01-06 13:23:10|||||||||22
1641475400000|2022-01-06 13:23:20|708.8|707.5|709|707.5|709|707.8|708.8|707.5|16
1641475410000|2022-01-06 13:23:30||707.8||707.8||707.8||707.8|1
1641475420000|2022-01-06 13:23:40|709.3|708|709|707.8|709.5|708.3|709|707.8|29
1641475430000|2022-01-06 13:23:50|709.3|708|709.3|707.8|709.3|708|709.3|707.8|1
1641475440000|2022-01-06 13:24:00|709|708|709|707.8|709.3|708|709|707.8|4
1641475450000|2022-01-06 13:24:10|708.8|707.5|709|707.5|709|707.5|708.8|707.5|2
1641475460000|2022-01-06 13:24:20||707.8||707.8||707.8||707.5|2
1641475470000|2022-01-06 13:24:30|708.8|707.5|709|707.8|709|707.8|708.8|707.5|3
1641475480000|2022-01-06 13:24:40|708.8|707.5|709|707.8|709|707.8|708.8|707.5|5
1641475490000|2022-01-06 13:24:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|1
1641475500000|2022-01-06 13:25:00|709||709||709||708.8||2
1641475510000|2022-01-06 13:25:10|708.8|707.3|708.5|707.3|708.8|707.3|708.5|707|28
1641475520000|2022-01-06 13:25:20|708.3|707|708.3|707|708.5|707.3|708.3|707|6
1641475530000|2022-01-06 13:25:30|||||||||3
1641475540000|2022-01-06 13:25:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|4
1641475560000|2022-01-06 13:26:00|708.3|707|708.3|707|708.5|707|708.3|707|9
1641475570000|2022-01-06 13:26:10|||||||||7
1641475580000|2022-01-06 13:26:20|||||||||1
1641475590000|2022-01-06 13:26:30|708|706.8|708.3|707|708.3|707|708|706.8|7
1641475600000|2022-01-06 13:26:40|708|706.8|708.3|707|708.3|707|708|706.8|48
1641475610000|2022-01-06 13:26:50||706.8||707||707||706.8|95
1641475620000|2022-01-06 13:27:00|708.5|707.3|708.5|707|708.5|707.3|708.3|707|7
1641475630000|2022-01-06 13:27:10|708.3|707.3|708.5|707.3|708.5|707.3|708.3|707|3
1641475640000|2022-01-06 13:27:20|708.3|707|708.5|707.3|708.5|707.3|708.3|707|1
1641475650000|2022-01-06 13:27:30|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|205
1641475670000|2022-01-06 13:27:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|47
1641475680000|2022-01-06 13:28:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|8
1641475690000|2022-01-06 13:28:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|5
1641475710000|2022-01-06 13:28:30|708.3|707|708.5|707.3|708.5|707.3|708.3|707|3
1641475720000|2022-01-06 13:28:40||707||707.3||707.3||707|1
1641475740000|2022-01-06 13:29:00|708.8||708.5||708.8||708.5||3
1641475750000|2022-01-06 13:29:10||707||707||707||707|1
1641475760000|2022-01-06 13:29:20||707.3||707||707.3||707|1
1641475770000|2022-01-06 13:29:30|708.3||708.5||708.5||708.3||2
1641475780000|2022-01-06 13:29:40|708.3|707.3|708.5|707.3|708.5|707.3|708.3|707|2
1641475790000|2022-01-06 13:29:50|708.8|707.5|709|707.5|709|707.5|708.8|707.5|755
1641475800000|2022-01-06 13:30:00|708.8||708.8||708.8||708.8||2
1641475810000|2022-01-06 13:30:10|709|707.3|708.5|707.3|709|707.3|708.5|707.3|15
1641475830000|2022-01-06 13:30:30|708.8|707.5|709|707.5|709|707.5|708.5|707.3|14
1641475840000|2022-01-06 13:30:40|708.8||709||709||708.8||0
1641475850000|2022-01-06 13:30:50|708.8|707.8|708.8|707.5|709|707.8|708.8|707.5|4
1641475860000|2022-01-06 13:31:00|708.3|707.3|708.3|707|708.3|707.3|708.3|707|224
1641475870000|2022-01-06 13:31:10||706.8||707||707||706.8|7
1641475880000|2022-01-06 13:31:20|708|706.8|708|706.8|708.3|706.8|708|706.8|11
1641475890000|2022-01-06 13:31:30|708.3|706.5|708|706.5|708.3|706.5|707.8|706.5|12
1641475900000|2022-01-06 13:31:40|707.8|706.8|708|706.5|708|706.8|707.8|706.5|371
1641475910000|2022-01-06 13:31:50|707.8|706.8|708|706.5|708|706.8|707.8|706.5|4
1641475920000|2022-01-06 13:32:00|707.8|706.8|707.8|706.5|708|706.8|707.8|706.5|46
1641475930000|2022-01-06 13:32:10|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|22
1641475940000|2022-01-06 13:32:20|707.8||707.5||707.8||707.5||9
1641475950000|2022-01-06 13:32:30||706||706||706.3||706|0
1641475960000|2022-01-06 13:32:40||706.3||706||706.3||706|9
1641475970000|2022-01-06 13:32:50|707.8|706.3|707.8|706.3|707.8|706.3|707.8|706.3|2
1641475980000|2022-01-06 13:33:00|707.5|706.5|708|706.8|708.3|706.8|707.5|706.5|11
1641475990000|2022-01-06 13:33:10|708.3|707|708.3|706.8|708.3|707|708.3|706.8|2
1641476000000|2022-01-06 13:33:20|708|707|708.3|707|708.3|707|707.8|706.5|21
1641476010000|2022-01-06 13:33:30|708.5|706.8|708|706.8|708.5|707|708|706.8|10
1641476020000|2022-01-06 13:33:40|707.8|706.5|708|706.5|708|706.5|707.8|706.5|0
1641476030000|2022-01-06 13:33:50|707.8||707.8||707.8||707.8||0
1641476040000|2022-01-06 13:34:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|10
1641476050000|2022-01-06 13:34:10|708||707.8||708||707.8||3
1641476060000|2022-01-06 13:34:20|708||708||708||708||1
1641476070000|2022-01-06 13:34:30|707.8|706.3|707.5|706.3|708|706.3|707.5|706.3|7
1641476080000|2022-01-06 13:34:40|707.3|706|707.5|706|707.5|706.3|707.3|706|7
1641476090000|2022-01-06 13:34:50|707.3||707.5||707.5||707.3||1
1641476100000|2022-01-06 13:35:00|707.3|706.3|707.8|706.3|707.8|706.5|707.3|706.3|3
1641476110000|2022-01-06 13:35:10|708|706.5|708|706.5|708|706.5|708|706.3|9
1641476120000|2022-01-06 13:35:20|708.3|706.8|708.5|707.3|708.5|707.3|708|706.8|50
1641476130000|2022-01-06 13:35:30|708.3|707|708.3|707|708.3|707.3|708.3|707|9
1641476140000|2022-01-06 13:35:40|708.5||708.5||708.5||708.5||13
1641476150000|2022-01-06 13:35:50|708.3|707.3|708.8|707.5|708.8|707.5|708.3|707|141
1641476160000|2022-01-06 13:36:00|709|707.8|709|707.8|709|707.8|708.8|707.5|11
1641476170000|2022-01-06 13:36:10||707.5||707.8||707.8||707.5|19
1641476180000|2022-01-06 13:36:20|709.3||709.3||709.3||709.3||1
1641476190000|2022-01-06 13:36:30|709|708|709.3|708|709.3|708|709|708|5
1641476200000|2022-01-06 13:36:40||707.8||708||708||707.8|3
1641476210000|2022-01-06 13:36:50||707.8||708||708||707.8|1
1641476230000|2022-01-06 13:37:10|709.5|708.3|710|708.8|710.3|708.8|709.5|708.3|94
1641476240000|2022-01-06 13:37:20|709.8|708.5|709.8|708.5|710|708.8|709.8|708.5|25
1641476250000|2022-01-06 13:37:30|709.5|708.3|709.8|708.3|709.8|708.5|709.5|708.3|8
1641476260000|2022-01-06 13:37:40|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.3|2
1641476270000|2022-01-06 13:37:50|710|708.3|710|708.5|710|708.5|710|708.3|1
1641476280000|2022-01-06 13:38:00|709.8|708.3|710|708.5|710|708.5|709.8|708.3|38
1641476290000|2022-01-06 13:38:10|709.8|708.8|710|708.8|710|708.8|709.8|708.5|11
1641476300000|2022-01-06 13:38:20|709.8|708.5|710|708.8|710|708.8|709.8|708.5|3
1641476310000|2022-01-06 13:38:30|710.3||710||710.3||710||45
1641476320000|2022-01-06 13:38:40|710.3|709|710.3|709|710.3|709|710|709|1
1641476330000|2022-01-06 13:38:50||708.8||709||709||708.8|17
1641476340000|2022-01-06 13:39:00||708.8||708.8||709||708.8|1
1641476350000|2022-01-06 13:39:10|710.5|709|710.5|709.3|710.5|709.3|710.5|708.8|3
1641476370000|2022-01-06 13:39:30|710.3|709|710.3|709|710.3|709|710.3|709|3
1641476390000|2022-01-06 13:39:50|710.5|709.3|710.5|709|710.5|709.3|710.5|709|12
1641476400000|2022-01-06 13:40:00|710.3|709.3|710|708.8|710.3|709.3|710|708.8|20
1641476410000|2022-01-06 13:40:10|710.3|709|710.3|709|710.3|709|710.3|708.8|1
1641476420000|2022-01-06 13:40:20|710.5||710.3||710.5||710.3||0
1641476440000|2022-01-06 13:40:40|710.5||710.3||710.5||710.3||21
1641476450000|2022-01-06 13:40:50|710.5|708.8|710.5|709|710.5|709|710.5|708.8|3
1641476460000|2022-01-06 13:41:00|710.3|709.3|710.5|709|710.5|709.3|710.3|709|13
1641476470000|2022-01-06 13:41:10||709.3||709.3||709.3||709.3|39
1641476480000|2022-01-06 13:41:20|||||||||8
1641476490000|2022-01-06 13:41:30|710.8|709.5|710.8|709.5|711|709.5|710.8|709.5|31
1641476500000|2022-01-06 13:41:40|711|709.8|711|709.5|711|709.8|710.8|709.5|9
1641476510000|2022-01-06 13:41:50|711.3|709.8|711|709.8|711.3|709.8|711|709.8|35
1641476520000|2022-01-06 13:42:00|711.3||711||711.3||711||5
1641476530000|2022-01-06 13:42:10|711.3|710|711.3|709.8|711.3|710|711.3|709.8|4
1641476540000|2022-01-06 13:42:20|711|710|711|709.8|711|710|711|709.8|1
1641476550000|2022-01-06 13:42:30|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|5
1641476560000|2022-01-06 13:42:40|711|709.8|711|709.8|711|709.8|711|709.8|6
1641476570000|2022-01-06 13:42:50|711.3|710|711.3|710|711.3|710|711.3|710|3
1641476580000|2022-01-06 13:43:00||709.8||710||710||709.8|1
1641476590000|2022-01-06 13:43:10|711.5|710.3|711.5|710|711.5|710.3|711.5|710|10
1641476600000|2022-01-06 13:43:20|711.3|710.3|711.3|710|711.3|710.3|711.3|710|24
1641476610000|2022-01-06 13:43:30|711.5|710.3|711.5|710|711.8|710.5|711.5|710|41
1641476620000|2022-01-06 13:43:40|711.3|710.3|711.5|710.3|711.5|710.3|711.3|710|7
1641476630000|2022-01-06 13:43:50||710||710.3||710.3||710|63
1641476640000|2022-01-06 13:44:00|711.3|710|711.3|710|711.3|710|711.3|710|13
1641476650000|2022-01-06 13:44:10|||||||||1
1641476660000|2022-01-06 13:44:20|711.5|710.3|711.5|710|711.5|710.3|711.3|710|8
1641476670000|2022-01-06 13:44:30|711.3|710.3|711.5|710|711.5|710.3|711.3|710|13
1641476680000|2022-01-06 13:44:40|711.8|710.3|712|710.8|712|710.8|711.8|710.3|153
1641476690000|2022-01-06 13:44:50|712.3|711|711.8|710.3|712.3|711|711.5|710.3|44
1641476700000|2022-01-06 13:45:00|711.5|710.5|711.5|710.3|711.8|710.5|711.5|710.3|10
1641476710000|2022-01-06 13:45:10|711.3|710|711.5|710.3|711.5|710.3|711.3|710|6
1641476720000|2022-01-06 13:45:20|711.8|710|711|709.8|711.8|710|711|709.8|14
1641476730000|2022-01-06 13:45:30|710.8|709.5|710.5|709.3|710.8|709.8|710.5|709.3|2
1641476740000|2022-01-06 13:45:40|710.8|709.5|710.8|709.3|710.8|709.5|710.5|709.3|3
1641476750000|2022-01-06 13:45:50|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.5|15
1641476770000|2022-01-06 13:46:10|711|709.8|710.8|709.5|711|709.8|710.8|709.5|13
1641476780000|2022-01-06 13:46:20|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|9
1641476790000|2022-01-06 13:46:30|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.3|32
1641476800000|2022-01-06 13:46:40|710.5|709.3|710.5|709.3|710.8|709.5|710.5|709.3|28
1641476810000|2022-01-06 13:46:50|710.3|709|710.5|709.3|710.5|709.3|710.3|709|12
1641476820000|2022-01-06 13:47:00|710.8|709.5|710.5|709.3|710.8|709.5|710.3|709|130
1641476830000|2022-01-06 13:47:10|710.3|709|710.8|709.3|710.8|709.3|710.3|709|18
1641476840000|2022-01-06 13:47:20|710.5|709|710.5|709|710.5|709|710.3|709|4
1641476850000|2022-01-06 13:47:30|710.3|709.3|710|708.8|710.3|709.3|710|708.8|20
1641476860000|2022-01-06 13:47:40|||||||||1
1641476870000|2022-01-06 13:47:50|710.3|709|710.3|709|710.3|709|710.3|709|6
1641476880000|2022-01-06 13:48:00|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|24
1641476890000|2022-01-06 13:48:10|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|14
1641476910000|2022-01-06 13:48:30|710.8|709|710.5|709|710.8|709|710.3|709|7
1641476920000|2022-01-06 13:48:40|710.3||710.3||710.5||710.3||0
1641476930000|2022-01-06 13:48:50|710.5|708.8|710|708.8|710.5|708.8|710|708.8|17
1641476940000|2022-01-06 13:49:00|709.8|708.5|710|708.8|710|708.8|709.8|708.5|9
1641476950000|2022-01-06 13:49:10|710.3||710.3||710.3||710.3||5
1641476960000|2022-01-06 13:49:20||709||709||709||709|1
1641476970000|2022-01-06 13:49:30|710.5|709.3|710.3|709|710.5|709.3|710.3|708.8|9
1641476980000|2022-01-06 13:49:40|710|708.8|710.3|709|710.3|709|710|708.8|14
1641476990000|2022-01-06 13:49:50|710|708.8|710|708.8|710|708.8|710|708.8|25
1641477000000|2022-01-06 13:50:00|710.3|709|710.3|708.8|710.3|709|710.3|708.8|5
1641477010000|2022-01-06 13:50:10|710|709|710|708.8|710.3|709|710|708.8|4
1641477030000|2022-01-06 13:50:30|709.8|708.5|710|708.8|710|708.8|709.8|708.5|5
1641477040000|2022-01-06 13:50:40|||||||||1
1641477050000|2022-01-06 13:50:50|710.3|709|710.3|709|710.3|709|710.3|709|8
1641477060000|2022-01-06 13:51:00|710.5|709.3|710.3|709|710.5|709.3|710.3|709|8
1641477070000|2022-01-06 13:51:10|710|708.8|710|708.8|710.3|709|710|708.8|8
1641477080000|2022-01-06 13:51:20|710.3||710||710.3||710||0
1641477090000|2022-01-06 13:51:30|710.3|708.5|710.3|708.8|710.3|708.8|710|708.5|46
1641477100000|2022-01-06 13:51:40|710|709|709.8|708.5|710.3|709|709.8|708.5|11
1641477110000|2022-01-06 13:51:50|710|708.3|710|708.8|710|708.8|710|708.3|3
1641477120000|2022-01-06 13:52:00|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|10
1641477130000|2022-01-06 13:52:10|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.3|44
1641477140000|2022-01-06 13:52:20||708.3||708.5||708.5||708.3|1
1641477150000|2022-01-06 13:52:30|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|6
1641477160000|2022-01-06 13:52:40|710|708.8|710|708.8|710|708.8|710|708.5|7
1641477170000|2022-01-06 13:52:50|709.8|708.5|710|708.8|710|708.8|709.8|708.5|4
1641477180000|2022-01-06 13:53:00||708.5||708.5||708.8||708.5|4
1641477190000|2022-01-06 13:53:10|709.8|708.8|710|708.8|710|708.8|709.8|708.8|12
1641477200000|2022-01-06 13:53:20|710.3|709|710.3|709|710.5|709|710.3|709|10
1641477210000|2022-01-06 13:53:30|710.5|709.3|710.5|709|710.5|709.3|710.5|709|8
1641477220000|2022-01-06 13:53:40|710.8|709.3|710.8|709.3|710.8|709.5|710.5|709.3|42
1641477230000|2022-01-06 13:53:50||709.5||709.3||709.5||709.3|1
1641477240000|2022-01-06 13:54:00|710.5|709.5|710.5|709.3|710.5|709.5|710.5|709.3|3
1641477250000|2022-01-06 13:54:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|6
1641477260000|2022-01-06 13:54:20|||||||||15
1641477270000|2022-01-06 13:54:30||709.3||709.3||709.5||709.3|3
1641477280000|2022-01-06 13:54:40|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.5|6
1641477290000|2022-01-06 13:54:50|711||710.8||711||710.8||33
1641477300000|2022-01-06 13:55:00|710.5|709.3|710.8|709.3|710.8|709.3|710.5|709.3|35
1641477310000|2022-01-06 13:55:10|710.5|709|710.3|709|710.5|709|710.3|709|4
1641477330000|2022-01-06 13:55:30|710.5||710.3||710.5||710.3||4
1641477340000|2022-01-06 13:55:40|710.5||710.5||710.5||710.5||18
1641477350000|2022-01-06 13:55:50|710.3|709.3|710.5|709|710.5|709.3|710.3|709|15
1641477360000|2022-01-06 13:56:00|710.3|709.3|710.3|709|710.3|709.3|710.3|709|38
1641477370000|2022-01-06 13:56:10|710|708.8|710.3|708.8|710.3|708.8|710|708.8|12
1641477380000|2022-01-06 13:56:20|710|709|710|708.8|710|709|710|708.8|210
1641477390000|2022-01-06 13:56:30|710.3|709|710.3|709|710.3|709|710.3|709|3
1641477400000|2022-01-06 13:56:40|710.5|709.3|710.5|709.3|710.8|709.5|710.5|709.3|24
1641477410000|2022-01-06 13:56:50|710.8||710.8||710.8||710.8||1
1641477420000|2022-01-06 13:57:00|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.3|6
1641477430000|2022-01-06 13:57:10|711|709.3|711|709.8|711|709.8|711|709.3|103
1641477440000|2022-01-06 13:57:20|711.3||711||711.3||711||0
1641477480000|2022-01-06 13:58:00|||||||||2
1641477490000|2022-01-06 13:58:10|711.3||711||711.3||711||8
1641477500000|2022-01-06 13:58:20|711.3|710|711.3|710|711.3|710|711.3|710|3
1641477510000|2022-01-06 13:58:30|711.5|709.8|711.5|710|711.5|710|711.3|709.8|8
1641477520000|2022-01-06 13:58:40|711.3|710.3|711.5|710|711.5|710.3|711.3|710|1
1641477530000|2022-01-06 13:58:50|711.3|709.8|711.3|710|711.5|710|711.3|709.8|116
1641477540000|2022-01-06 13:59:00|711.5||711.3||711.5||711.3||1
1641477550000|2022-01-06 13:59:10|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710|4
1641477560000|2022-01-06 13:59:20||710||710.3||710.3||710|19
1641477570000|2022-01-06 13:59:30|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|2
1641477580000|2022-01-06 13:59:40|711.5|710.3|711.5|710.3|711.5|710.5|711.5|710.3|0
1641477590000|2022-01-06 13:59:50|711.8|710.5|712|710.5|712|710.8|711.8|710.5|86
1641477600000|2022-01-06 14:00:00|711.8|710.8|712|710.5|712|710.8|711.8|710.3|26
1641477610000|2022-01-06 14:00:10||710.8||710.8||710.8||710.8|0
1641477620000|2022-01-06 14:00:20|712.3|711|712.5|711.3|712.5|711.3|712.3|710.8|16
1641477630000|2022-01-06 14:00:30|712.8|711.5|712.5|711|712.8|711.5|712.5|711|55
1641477640000|2022-01-06 14:00:40|712.3||712.3||712.5||712.3||8
1641477650000|2022-01-06 14:00:50||710.8||711||711||710.8|7
1641477660000|2022-01-06 14:01:00|712.5|711.3|713|711.5|713|711.8|712.3|711.3|27
1641477670000|2022-01-06 14:01:10|712.8||712.8||712.8||712.8||0
1641477680000|2022-01-06 14:01:20|||||||||7
1641477690000|2022-01-06 14:01:30|713|711.8|713.3|712|713.3|712|712.8|711.8|12
1641477700000|2022-01-06 14:01:40|713.5|711.8|713.5|712.3|713.5|712.3|713.5|711.8|17
1641477710000|2022-01-06 14:01:50|713.8|712.5|713.3|712|713.8|712.5|713.3|712|12
1641477720000|2022-01-06 14:02:00|713.5|712.3|713.3|711.8|713.5|712.3|712.8|711.5|14
1641477730000|2022-01-06 14:02:10|713.5|712|713|711.8|713.5|712.3|713|711.8|27
1641477740000|2022-01-06 14:02:20|713.3|712|713.5|712|713.5|712.3|713|711.8|22
1641477750000|2022-01-06 14:02:30|713.3|712.3|713.3|712|713.5|712.3|713.3|712|8
1641477760000|2022-01-06 14:02:40|713.5|711.8|713|711.8|713.5|711.8|713|711.8|2
1641477770000|2022-01-06 14:02:50|713.3|712|713|711.8|713.3|712|713|711.8|7
1641477780000|2022-01-06 14:03:00|713.3|712|713.3|711.8|713.3|712|713|711.8|8
1641477790000|2022-01-06 14:03:10|713||713.3||713.3||713||37
1641477800000|2022-01-06 14:03:20|713|711.5|713|711.5|713|711.5|713|711.5|32
1641477810000|2022-01-06 14:03:30|712.8|711.8|713|711.8|713|711.8|712.8|711.5|5
1641477820000|2022-01-06 14:03:40|712.8|711.5|713|711.5|713|711.8|712.8|711.5|4
1641477830000|2022-01-06 14:03:50||711.8||711.8||711.8||711.8|8
1641477840000|2022-01-06 14:04:00|712.8|711.5|713|711.5|713|711.8|712.8|711.5|4
1641477850000|2022-01-06 14:04:10|712.8|711.8|712.8|711.5|712.8|711.8|712.8|711.5|27
1641477870000|2022-01-06 14:04:30|713||713||713||712.8||25
1641477880000|2022-01-06 14:04:40|712.8|711.3|712.5|711.3|712.8|711.3|712.5|711.3|18
1641477890000|2022-01-06 14:04:50|712.8|711|712.3|711|712.8|711.3|712.3|711|8
1641477900000|2022-01-06 14:05:00|712.5|711.3|712|710.8|712.5|711.3|712|710.8|30
1641477910000|2022-01-06 14:05:10|712.3|710.5|712.3|710.8|712.3|710.8|712|710.5|46
1641477920000|2022-01-06 14:05:20|712.5|711|712.8|711.5|712.8|711.5|712.3|711|13
1641477930000|2022-01-06 14:05:30||711.3||711.5||711.5||711.3|1
1641477940000|2022-01-06 14:05:40|712.5|711.3|712.3|711|712.5|711.3|712.3|711|48
1641477950000|2022-01-06 14:05:50|712|710.8|712.3|710.8|712.3|711|712|710.8|8
1641477960000|2022-01-06 14:06:00|712|711|712.3|710.8|712.3|711|712|710.8|1
1641477970000|2022-01-06 14:06:10|712|711|712.3|710.8|712.3|711|712|710.8|4
1641477980000|2022-01-06 14:06:20|712|711|712|710.8|712.3|711|712|710.8|3
1641477990000|2022-01-06 14:06:30|712.3||712.3||712.3||712||6
1641478000000|2022-01-06 14:06:40||711||711||711||711|0
1641478010000|2022-01-06 14:06:50||710.8||710.8||711||710.8|3
1641478020000|2022-01-06 14:07:00|712|711|712|710.8|712|711|712|710.8|4
1641478030000|2022-01-06 14:07:10|712.3|711|712.3|710.8|712.3|711|712.3|710.8|23
1641478040000|2022-01-06 14:07:20|712||712||712.3||712||4
1641478050000|2022-01-06 14:07:30|712.3|711|712.5|711.3|712.5|711.3|712.3|711|33
1641478060000|2022-01-06 14:07:40|712.3|711|712.5|711|712.5|711.3|712.3|711|16
1641478070000|2022-01-06 14:07:50|712.3|710.8|712|710.8|712.5|710.8|712|710.5|99
1641478080000|2022-01-06 14:08:00|711.8|710.5|711.8|710.5|712|710.5|711.8|710.5|42
1641478090000|2022-01-06 14:08:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|62
1641478100000|2022-01-06 14:08:20|711.8|710.5|712|710.5|712|710.5|711.8|710.5|29
1641478110000|2022-01-06 14:08:30||710.8||710.8||710.8||710.8|0
1641478120000|2022-01-06 14:08:40|712.3|711|712.3|711|712.3|711|712.3|711|20
1641478130000|2022-01-06 14:08:50|712.5||712.5||712.5||712.3||21
1641478140000|2022-01-06 14:09:00|712.3|711.3|712.5|711.3|712.5|711.3|712.3|711|23
1641478150000|2022-01-06 14:09:10|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.3|12
1641478160000|2022-01-06 14:09:20|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|27
1641478170000|2022-01-06 14:09:30|||||||||12
1641478180000|2022-01-06 14:09:40|712.3|711|712.3|711|712.5|711|712.3|711|24
1641478190000|2022-01-06 14:09:50|712|710.8|712.3|711|712.3|711|712|710.8|7
1641478200000|2022-01-06 14:10:00|712.5|710.8|712.5|711.3|712.5|711.3|712.5|710.8|31
1641478210000|2022-01-06 14:10:10|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.3|24
1641478220000|2022-01-06 14:10:20|712.5|711.3|712.5|711|712.5|711.5|712.3|711|23
1641478230000|2022-01-06 14:10:30|712.3|711.3|712.8|711.3|712.8|711.3|712.3|711.3|49
1641478240000|2022-01-06 14:10:40|712.5|711|712.3|711|712.5|711|712.3|711|64
1641478250000|2022-01-06 14:10:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|16
1641478260000|2022-01-06 14:11:00|712.3|711|712.8|711.3|712.8|711.3|712.3|711|40
1641478270000|2022-01-06 14:11:10|712.5||712.5||712.5||712.5||1
1641478280000|2022-01-06 14:11:20|712.3|711|712.5|711|712.5|711.3|712.3|711|26
1641478290000|2022-01-06 14:11:30|712.3|710.8|712.3|711|712.5|711|712|710.8|7
1641478300000|2022-01-06 14:11:40|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711.3|21
1641478310000|2022-01-06 14:11:50|712.3|711|712.5|711|712.5|711.3|712.3|711|85
1641478320000|2022-01-06 14:12:00|712.3|711.3|712.3|711|712.5|711.3|712.3|711|11
1641478330000|2022-01-06 14:12:10|712.5|711.3|712.3|711|712.5|711.3|712.3|711|378
1641478340000|2022-01-06 14:12:20|712|710.8|712.3|711|712.3|711|712|710.8|8
1641478350000|2022-01-06 14:12:30|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|17
1641478360000|2022-01-06 14:12:40|||||||||1
1641478370000|2022-01-06 14:12:50|712.5|711.3|712.5|711.3|712.8|711.5|712.5|711.3|11
1641478380000|2022-01-06 14:13:00|712.8||712.8||712.8||712.5||14
1641478390000|2022-01-06 14:13:10|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.3|2
1641478400000|2022-01-06 14:13:20|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|10
1641478410000|2022-01-06 14:13:30|712.5|711.3|712.3|711|712.5|711.5|712.3|711|14
1641478420000|2022-01-06 14:13:40|712|710.8|712|710.8|712|710.8|712|710.8|3
1641478430000|2022-01-06 14:13:50|712.3|711|712.3|710.8|712.3|711|712.3|710.8|20
1641478440000|2022-01-06 14:14:00|712|711|712|710.8|712.3|711|711.8|710.5|11
1641478450000|2022-01-06 14:14:10|711.8|710.5|711.8|710.5|712|710.8|711.8|710.5|19
1641478460000|2022-01-06 14:14:20||710.3||710.3||710.3||710.3|8
1641478470000|2022-01-06 14:14:30|711.5|710.5|711.5|710.3|711.8|710.5|711.5|710|21
1641478480000|2022-01-06 14:14:40|||||||||7
1641478490000|2022-01-06 14:14:50|||||||||13
1641478500000|2022-01-06 14:15:00|711.8|710.5|711.3|709.8|711.8|710.5|711.3|709.8|43
1641478510000|2022-01-06 14:15:10|711|709.5|711|709.8|711|709.8|710.8|709.5|108
1641478520000|2022-01-06 14:15:20|710.8|709.5|710.8|709.3|710.8|709.5|710.5|709|35
1641478530000|2022-01-06 14:15:30|710.5|709.5|711|709.8|711.3|710|710.5|709.3|50
1641478540000|2022-01-06 14:15:40|711.3|710|711.3|709.8|711.3|710|711.3|709.8|10
1641478550000|2022-01-06 14:15:50|711|710|711.3|709.8|711.3|710|711|709.8|4
1641478560000|2022-01-06 14:16:00|711|710|711.3|710|711.3|710|711|710|16
1641478570000|2022-01-06 14:16:10|711.5||711.3||711.5||711.3||11
1641478580000|2022-01-06 14:16:20|711|709.8|710.5|709.3|711.3|710|710.5|709.3|79
1641478590000|2022-01-06 14:16:30|710.3|709|710.3|709|710.5|709.3|710.3|709|31
1641478600000|2022-01-06 14:16:40|||||||||15
1641478610000|2022-01-06 14:16:50|710|708.8|710|708.8|710.3|709|710|708.8|25
1641478620000|2022-01-06 14:17:00|710.3|709|710.3|709|710.5|709.3|710.3|708.8|34
1641478630000|2022-01-06 14:17:10|710|708.8|710.3|709|710.3|709|710|708.8|12
1641478640000|2022-01-06 14:17:20|710|708.8|710.3|709|710.3|709|710|708.8|13
1641478650000|2022-01-06 14:17:30|710|708.8|710.3|709|710.3|709|710|708.8|6
1641478660000|2022-01-06 14:17:40|710|708.8|710.3|709|710.3|709|710|708.8|233
1641478670000|2022-01-06 14:17:50|710|708.8|710.3|709|710.3|709|710|708.8|74
1641478680000|2022-01-06 14:18:00|710.5|708.8|710.5|709.3|710.8|709.5|710.5|708.8|52
1641478690000|2022-01-06 14:18:10|710.8||710.5||710.8||710.5||8
1641478700000|2022-01-06 14:18:20|710.3|709|710.5|709.3|710.5|709.3|710.3|709|13
1641478710000|2022-01-06 14:18:30|710.3|709|710.8|709.5|710.8|709.5|710.3|709|43
1641478720000|2022-01-06 14:18:40||709.3||709.5||709.5||709.3|20
1641478730000|2022-01-06 14:18:50|711||710.8||711||710.8||31
1641478740000|2022-01-06 14:19:00|711|709.8|711.5|710|711.5|710.3|711|709.8|18
1641478750000|2022-01-06 14:19:10|711.3|710.3|711.3|710|711.5|710.3|711.3|710|7
1641478760000|2022-01-06 14:19:20|711|709.8|711.3|710|711.3|710|711|709.8|16
1641478770000|2022-01-06 14:19:30|711|709.8|711|709.8|711.3|710|711|709.8|81
1641478780000|2022-01-06 14:19:40|||||||||12
1641478790000|2022-01-06 14:19:50|711.3|710|711.5|710.3|711.5|710.3|711|710|84
1641478800000|2022-01-06 14:20:00|711.3|710|711.5|710.3|711.5|710.3|711|709.8|492
1641478810000|2022-01-06 14:20:10|711.3|710|711.3|710|711.5|710.3|711|709.5|71
1641478820000|2022-01-06 14:20:20|711|709.8|711.3|709.8|711.3|710|711|709.8|34
1641478830000|2022-01-06 14:20:30|711|709.5|710.8|709.5|711|709.8|710.8|709.5|5
1641478840000|2022-01-06 14:20:40|711|709.8|710.8|709.5|711|709.8|710.8|709.5|15
1641478850000|2022-01-06 14:20:50|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|8
1641478860000|2022-01-06 14:21:00|||||||||7
1641478870000|2022-01-06 14:21:10|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|20
1641478880000|2022-01-06 14:21:20|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.5|30
1641478890000|2022-01-06 14:21:30|710.5|709.3|710.8|709.3|710.8|709.5|710.5|709.3|5
1641478900000|2022-01-06 14:21:40|710.5|709.5|710.5|709.3|710.8|709.5|710.5|709.3|8
1641478910000|2022-01-06 14:21:50|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|17
1641478920000|2022-01-06 14:22:00|710.3|709|710.5|709.3|710.5|709.3|710.3|709|8
1641478930000|2022-01-06 14:22:10|710.8|709|710.5|709.3|710.8|709.3|710.5|709|17
1641478940000|2022-01-06 14:22:20|710.8||710.5||710.8||710.5||12
1641478950000|2022-01-06 14:22:30||709||709||709||709|6
1641478960000|2022-01-06 14:22:40|710.3|709.3|710.8|709.3|710.8|709.5|710.3|709.3|9
1641478970000|2022-01-06 14:22:50||709.5||709.5||709.5||709.5|0
1641478980000|2022-01-06 14:23:00|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|16
1641478990000|2022-01-06 14:23:10|710.3|709|710.3|709|710.5|709|710.3|709|1
1641479000000|2022-01-06 14:23:20|||||||||2
1641479010000|2022-01-06 14:23:30||708.8||709||709||708.8|8
1641479020000|2022-01-06 14:23:40|710|708.8|710.3|708.8|710.3|708.8|710|708.8|9
1641479030000|2022-01-06 14:23:50|710|708.5|709.8|708.5|710|708.8|709.8|708.5|1947
1641479040000|2022-01-06 14:24:00|710|708.8|710|708.8|710|708.8|710|708.5|109
1641479060000|2022-01-06 14:24:20|710.3|709|709.8|708.5|710.3|709|709.8|708.5|223
1641479080000|2022-01-06 14:24:40|710|708.8|710|708.8|710|708.8|710|708.8|255
1641479100000|2022-01-06 14:25:00|709.8|708.5|710|708.8|710|708.8|709.8|708.5|7
1641479110000|2022-01-06 14:25:10|709.8|708.5|710|708.8|710|708.8|709.8|708.5|5
1641479120000|2022-01-06 14:25:20|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|14
1641479130000|2022-01-06 14:25:30|709.5|708.3|709.8|708.3|709.8|708.5|709.5|708.3|22
1641479140000|2022-01-06 14:25:40|709.5|708|709.5|708|709.5|708.3|709.3|708|27
1641479150000|2022-01-06 14:25:50|709.3|707.8|709|707.8|709.3|708|709|707.8|16
1641479160000|2022-01-06 14:26:00|708.8|707.5|709|707.8|709|707.8|708.8|707.5|16
1641479170000|2022-01-06 14:26:10|708.8|707.5|709.3|707.8|709.3|707.8|708.8|707.5|37
1641479180000|2022-01-06 14:26:20|709|708|709.3|708|709.3|708|709|707.8|1
1641479190000|2022-01-06 14:26:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|5
1641479200000|2022-01-06 14:26:40|709.3|708|709.5|708|709.5|708|709.3|708|6
1641479210000|2022-01-06 14:26:50|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708.3|13
1641479220000|2022-01-06 14:27:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|83
1641479230000|2022-01-06 14:27:10|709.3|708|709.3|708|709.5|708.3|709.3|708|25
1641479240000|2022-01-06 14:27:20|709|707.8|708.8|707.5|709|707.8|708.8|707.5|44
1641479250000|2022-01-06 14:27:30|||||||||8
1641479260000|2022-01-06 14:27:40|708.5|707.3|708.5|707.3|708.5|707.3|708|706.8|23
1641479270000|2022-01-06 14:27:50|708.8|707.5|709|707.5|709|707.5|708.8|707.3|10
1641479280000|2022-01-06 14:28:00|708.8|707.8|709|707.8|709.3|707.8|708.8|707.8|3
1641479300000|2022-01-06 14:28:20|709.3|708|709.3|707.8|709.3|708|709|707.8|1
1641479310000|2022-01-06 14:28:30|709|707.5|709|707.5|709|707.8|708.8|707.5|16
1641479320000|2022-01-06 14:28:40|708.8|707.8|708.8|707.5|708.8|707.8|708.8|707.5|5
1641479330000|2022-01-06 14:28:50|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|16
1641479340000|2022-01-06 14:29:00|709|707.8|709|707.5|709|707.8|709|707.5|4
1641479350000|2022-01-06 14:29:10|708.8|707.8|708.8|707.5|708.8|707.8|708.8|707.5|3
1641479360000|2022-01-06 14:29:20|709|707.8|709|707.8|709|707.8|709|707.5|1
1641479370000|2022-01-06 14:29:30|709.3|708|709.3|707.8|709.3|708|709|707.8|9
1641479380000|2022-01-06 14:29:40|709|708|708.8|707.5|709|708|708.8|707.5|8
1641479390000|2022-01-06 14:29:50|709|707.8|709|707.8|709|707.8|709|707.8|2
1641479400000|2022-01-06 14:30:00|709.3|708|709.5|708.3|709.5|708.3|709.3|707.8|12
1641479410000|2022-01-06 14:30:10|709.8|708|709.3|708|709.8|708.5|709.3|708|10
1641479420000|2022-01-06 14:30:20|709|707.8|708.8|707.3|709|707.8|708.5|707.3|36
1641479430000|2022-01-06 14:30:30|708.5|707.5|708.8|707.5|708.8|707.5|708.5|707.3|4
1641479440000|2022-01-06 14:30:40|709|707.8|708.8|707.5|709|707.8|708.5|707.3|22
1641479450000|2022-01-06 14:30:50|708.5|707.3|708.5|707.3|708.8|707.5|708.3|707|47
1641479460000|2022-01-06 14:31:00|708.8|707.5|708.8|707.5|709.3|708|708.8|707.5|38
1641479470000|2022-01-06 14:31:10|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707.3|20
1641479480000|2022-01-06 14:31:20|708.3|707|708.3|707|708.5|707.3|708.3|707|22
1641479490000|2022-01-06 14:31:30|708.5|706.8|708.5|707.3|708.5|707.3|708.3|706.8|21
1641479500000|2022-01-06 14:31:40|708.3|707|708.5|707.3|708.5|707.3|708.3|707|56
1641479510000|2022-01-06 14:31:50||707||707.3||707.3||707|6
1641479520000|2022-01-06 14:32:00|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|17
1641479530000|2022-01-06 14:32:10|708.8|707|708|706.8|708.8|707|708|706.8|35
1641479540000|2022-01-06 14:32:20|708.3|707|708.3|707|708.3|707|708.3|707|10
1641479550000|2022-01-06 14:32:30|708.5|707.3|708.3|707|708.5|707.3|708.3|707|22
1641479560000|2022-01-06 14:32:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|14
1641479570000|2022-01-06 14:32:50|708.3|707|708|706.8|708.3|707|708|706.8|4
1641479580000|2022-01-06 14:33:00|708.3|706.5|707.8|706.5|708.3|706.8|707.5|706.3|61
1641479590000|2022-01-06 14:33:10|708|706.3|707.8|706.3|708|706.5|707.5|706.3|17
1641479600000|2022-01-06 14:33:20|708|706.5|708|706.8|708|706.8|708|706.3|20
1641479610000|2022-01-06 14:33:30|707.8|706.5|708|706.5|708|706.8|707.8|706.5|10
1641479620000|2022-01-06 14:33:40|707.8|706.8|708|706.8|708|706.8|707.8|706.5|21
1641479630000|2022-01-06 14:33:50|708.3|707|708.3|707|708.3|707|708.3|707|11
1641479640000|2022-01-06 14:34:00|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|55
1641479650000|2022-01-06 14:34:10|709|707.8|708.8|707.5|709|707.8|708.8|707.5|1
1641479660000|2022-01-06 14:34:20|709|707.8|709.3|707.8|709.3|707.8|709|707.8|4
1641479670000|2022-01-06 14:34:30|709|708|709.3|708|709.5|708|709|707.8|11
1641479680000|2022-01-06 14:34:40|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708.3|11
1641479690000|2022-01-06 14:34:50|709.3|708|709.3|708|709.3|708|709.3|708|22
1641479700000|2022-01-06 14:35:00|709.5|708.3|709.5|708|709.5|708.3|709.3|708|15
1641479710000|2022-01-06 14:35:10|709.3|707.8|709|707.8|709.3|707.8|708.8|707.5|20
1641479720000|2022-01-06 14:35:20|709.3|707.5|709|707.8|709.3|707.8|709|707.5|0
1641479730000|2022-01-06 14:35:30|708.8|707.5|709|707.5|709|707.8|708.8|707.5|10
1641479740000|2022-01-06 14:35:40|708.8|707.3|708.5|707.3|709|707.3|708.5|707.3|34
1641479750000|2022-01-06 14:35:50|708.3|707|708.5|707.3|708.5|707.3|708.3|707|19
1641479760000|2022-01-06 14:36:00|708.8|707.5|709.3|708|709.3|708|708.8|707.5|10
1641479770000|2022-01-06 14:36:10|709|707.8|709.3|708|709.3|708|709|707.8|9
1641479780000|2022-01-06 14:36:20|709.5|708.3|709.5|708|709.5|708.3|709.3|708|22
1641479790000|2022-01-06 14:36:30|709.8|708.3|709.5|708.3|709.8|708.3|709.5|708.3|6
1641479800000|2022-01-06 14:36:40|709.8|708|709.8|708.5|710|708.5|709.8|708|14
1641479810000|2022-01-06 14:36:50|709.5|708.3|709.5|708.3|709.8|708.5|709.5|708.3|17
1641479820000|2022-01-06 14:37:00|709.8|708.5|709.8|708.3|709.8|708.5|709.5|708.3|14
1641479830000|2022-01-06 14:37:10|710|708.5|710.3|709|710.3|709|710|708.5|3
1641479840000|2022-01-06 14:37:20|710|708.8|710|708.8|710.3|709|710|708.8|18
1641479850000|2022-01-06 14:37:30|710.3|709|710.3|709|710.3|709|709.8|708.5|21
1641479860000|2022-01-06 14:37:40|710.5|709.3|710.5|709|710.5|709.3|710.5|709|2
1641479870000|2022-01-06 14:37:50|710.3|709.3|710.3|709|710.5|709.3|710.3|709|1
1641479880000|2022-01-06 14:38:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709|9
1641479890000|2022-01-06 14:38:10|710.8|709|710.5|709.3|710.8|709.5|710.5|709|39
1641479900000|2022-01-06 14:38:20|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|4
1641479920000|2022-01-06 14:38:40|711|709.8|710.5|709|711|709.8|710.3|709|109
1641479930000|2022-01-06 14:38:50|710.3|708.8|710.3|709|710.3|709|710|708.8|7
1641479940000|2022-01-06 14:39:00|710.5|709.3|710.8|709.5|710.8|709.5|710.3|709|16
1641479950000|2022-01-06 14:39:10|710.5|709.3|710.5|709.3|710.5|709.5|710.5|709.3|1
1641479960000|2022-01-06 14:39:20|710.3|709|710|708.8|710.3|709|710|708.8|6
1641479970000|2022-01-06 14:39:30|710.3|708.5|710|708.8|710.3|708.8|710|708.5|22
1641479980000|2022-01-06 14:39:40|709.8|708.5|709.5|708.3|709.8|708.8|709.5|708.3|58
1641479990000|2022-01-06 14:39:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|17
1641480000000|2022-01-06 14:40:00|709.5|708.3|709.5|708.3|709.8|708.5|709.5|708.3|14
1641480010000|2022-01-06 14:40:10|709.8|708.5|710|708.8|710|708.8|709.8|708.5|10
1641480020000|2022-01-06 14:40:20|710.3|709|710.3|709|710.5|709|710|708.8|12
1641480040000|2022-01-06 14:40:40|710.5|709.3|710|708.8|710.5|709.3|710|708.5|14
1641480050000|2022-01-06 14:40:50|710.3|709|710.3|709|710.3|709|710.3|709|3
1641480060000|2022-01-06 14:41:00|710.5||710.3||710.5||710.3||3
1641480070000|2022-01-06 14:41:10|710.5|709.3|709.8|708.5|710.5|709.3|709.5|708.3|180
1641480080000|2022-01-06 14:41:20|709.5|708.3|709.5|708.3|709.8|708.5|709.5|708.3|20
1641480090000|2022-01-06 14:41:30|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708|23
1641480100000|2022-01-06 14:41:40|709.3|708|709.3|708|709.3|708|709.3|708|1
1641480110000|2022-01-06 14:41:50|709.5|708.3|709.3|708|709.5|708.3|709.3|708|24
1641480120000|2022-01-06 14:42:00|709.5|708.3|709.5|708.3|709.8|708.5|709.5|708|19
1641480130000|2022-01-06 14:42:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|4
1641480140000|2022-01-06 14:42:20|710|708.8|710|708.8|710|708.8|709.8|708.8|4
1641480150000|2022-01-06 14:42:30|710.3|709|710.3|709|710.3|709|710.3|709|17
1641480160000|2022-01-06 14:42:40|710.5|708.8|710.3|709|710.5|709|710|708.8|35
1641480180000|2022-01-06 14:43:00|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|14
1641480190000|2022-01-06 14:43:10||709||709.3||709.3||709|8
1641480200000|2022-01-06 14:43:20|710.3|709|710.3|709|710.3|709|710.3|709|2
1641480210000|2022-01-06 14:43:30|710.5|709.3|710.3|709|710.5|709.3|710.3|709|5
1641480220000|2022-01-06 14:43:40|710.5|709.3|710.3|709|710.5|709.3|710.3|709|5
1641480230000|2022-01-06 14:43:50|710|708.8|709.8|708.5|710|709|709.8|708.5|7
1641480240000|2022-01-06 14:44:00|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|5
1641480250000|2022-01-06 14:44:10|709.3|708|709.5|708.3|709.5|708.3|709.3|708|9
1641480260000|2022-01-06 14:44:20|709.8||709.5||709.8||709.5||5
1641480270000|2022-01-06 14:44:30|||||||||8
1641480280000|2022-01-06 14:44:40|709.3|708|709.5|708.3|709.5|708.3|709.3|708|9
1641480290000|2022-01-06 14:44:50|709.3|708|709.3|708|709.3|708|709.3|708|4
1641480300000|2022-01-06 14:45:00|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|4
1641480310000|2022-01-06 14:45:10|709.3|708|708.3|707|709.5|708.3|708.3|707|31
1641480320000|2022-01-06 14:45:20|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707|6
1641480330000|2022-01-06 14:45:30|708.3|707|708.5|707|708.5|707.3|708.3|707|23
1641480340000|2022-01-06 14:45:40|708.3|706.8|707.5|706.3|708.3|706.8|707.5|706.3|13
1641480350000|2022-01-06 14:45:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|6
1641480360000|2022-01-06 14:46:00|708|706.8|708|706.8|708|706.8|707.8|706.5|28
1641480370000|2022-01-06 14:46:10|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.3|3
1641480380000|2022-01-06 14:46:20|708|706.8|708|706.8|708|706.8|708|706.5|3
1641480400000|2022-01-06 14:46:40|707.8|706.5|708|706.5|708|706.8|707.8|706.5|10
1641480410000|2022-01-06 14:46:50|707.8|706.3|707.8|706.5|707.8|706.5|707.5|706.3|15
1641480420000|2022-01-06 14:47:00|707.5|706.3|707.3|706|707.8|706.5|707.3|706|8
1641480430000|2022-01-06 14:47:10|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|7
1641480440000|2022-01-06 14:47:20|708|706.3|707.8|706.5|708|706.8|707.8|706.3|3
1641480450000|2022-01-06 14:47:30|708|706.8|708|706.5|708|706.8|707.8|706.5|2
1641480460000|2022-01-06 14:47:40||706.8||706.8||706.8||706.5|1
1641480470000|2022-01-06 14:47:50||706.5||706.5||706.5||706.5|29
1641480480000|2022-01-06 14:48:00|707.8|706.8|708.3|707|708.5|707.3|707.8|706.8|11
1641480490000|2022-01-06 14:48:10|708.5|707.3|708.3|707|708.5|707.3|708.3|707|4
1641480500000|2022-01-06 14:48:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|2
1641480510000|2022-01-06 14:48:30|708.3|707|708.5|707.3|708.5|707.3|708.3|707|8
1641480520000|2022-01-06 14:48:40|708.8|707.5|708.5|707|708.8|707.5|708.5|707|5
1641480530000|2022-01-06 14:48:50|708.3|706.8|708.3|707|708.3|707|708.3|706.8|6
1641480540000|2022-01-06 14:49:00|708.5|707.3|708.5|707|708.5|707.3|708.3|707|6
1641480550000|2022-01-06 14:49:10|708.3||708.3||708.5||708.3||2
1641480560000|2022-01-06 14:49:20|708|706.8|708.3|707|708.3|707|708|706.8|10
1641480580000|2022-01-06 14:49:40|708|706.8|708|706.8|708.3|707|708|706.8|1
1641480590000|2022-01-06 14:49:50|707.8|706.5|708|706.8|708|706.8|707.8|706.5|23
1641480600000|2022-01-06 14:50:00|708.3|707|708.5|707.3|708.5|707.3|708.3|706.8|28
1641480610000|2022-01-06 14:50:10|708.3|707|708.3|707|708.5|707.3|708.3|707|1
1641480620000|2022-01-06 14:50:20|708|706.8|708.3|707|708.3|707|708|706.8|2
1641480630000|2022-01-06 14:50:30|708|706.8|708|706.5|708|706.8|707.8|706.5|54
1641480640000|2022-01-06 14:50:40|707.8|706.3|708|706.8|708|706.8|707.5|706.3|12
1641480650000|2022-01-06 14:50:50|707.8|706.5|707.8|706.5|708|706.5|707.8|706.5|5
1641480660000|2022-01-06 14:51:00|707.5|706.3|708|706.5|708|706.8|707.5|706.3|35
1641480670000|2022-01-06 14:51:10|707.8|706.8|707.8|706.5|707.8|706.8|707.8|706.5|3
1641480680000|2022-01-06 14:51:20|708|706.8|708|706.5|708|706.8|707.8|706.5|3
1641480690000|2022-01-06 14:51:30|707.8|706.8|707.8|706.5|707.8|706.8|707.8|706.5|3
1641480700000|2022-01-06 14:51:40|708|706.8|708|706.8|708|706.8|708|706.8|6
1641480710000|2022-01-06 14:51:50|708.3|707|708.5|707|708.5|707|708.3|707|6
1641480720000|2022-01-06 14:52:00|708.3||708.3||708.5||708.3||0
1641480730000|2022-01-06 14:52:10|708.5||708.5||708.5||708.3||15
1641480740000|2022-01-06 14:52:20|708.3|706.8|708.3|706.8|708.5|706.8|708.3|706.8|4
1641480750000|2022-01-06 14:52:30|708|707|708.3|707|708.3|707|708|706.8|13
1641480760000|2022-01-06 14:52:40|708|706.8|708|706.8|708|707|708|706.8|3
1641480770000|2022-01-06 14:52:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|7
1641480780000|2022-01-06 14:53:00|708|706.8|707.8|706.5|708|706.8|707.8|706.5|30
1641480790000|2022-01-06 14:53:10|707.5|706.3|707|705.8|707.5|706.3|707|705.8|20
1641480800000|2022-01-06 14:53:20|707.3|706|707|705.8|707.3|706|707|705.8|15
1641480810000|2022-01-06 14:53:30|707.3|706|707.3|706|707.3|706|707|705.8|5
1641480820000|2022-01-06 14:53:40|707|705.8|707.3|705.8|707.3|705.8|707|705.8|2
1641480830000|2022-01-06 14:53:50|707.5|706|707.3|706|707.5|706.3|707.3|706|4
1641480840000|2022-01-06 14:54:00|707.5|706.3|707.5|706|707.5|706.3|707.3|706|6
1641480850000|2022-01-06 14:54:10|707.3|706.3|707.3|706|707.5|706.3|707.3|706|11
1641480860000|2022-01-06 14:54:20|707.5||707.3||707.5||707.3||0
1641480870000|2022-01-06 14:54:30|||||||||9
1641480880000|2022-01-06 14:54:40|707.5||707.3||707.5||707.3||7
1641480890000|2022-01-06 14:54:50|707|705.8|706.8|705.5|707.3|705.8|706.8|705.5|15
1641480900000|2022-01-06 14:55:00|707|705.8|706.8|705.5|707|705.8|706.8|705.3|74
1641480910000|2022-01-06 14:55:10|706.5|705.3|706.8|705.3|706.8|705.3|706.5|705.3|1
1641480920000|2022-01-06 14:55:20|707|705.5|707|705.8|707|705.8|707|705.5|1018
1641480930000|2022-01-06 14:55:30|707.3|706|707|705.8|707.3|706|707|705.8|533
1641480940000|2022-01-06 14:55:40|706.8|705.5|706.5|705.3|706.8|705.5|706.5|705.3|16
1641480950000|2022-01-06 14:55:50|||||||||45
1641480960000|2022-01-06 14:56:00|706.8|705.5|707|705.8|707|705.8|706.8|705.5|447
1641480970000|2022-01-06 14:56:10|706.8|705.5|706.8|705.5|707|705.8|706.8|705.5|132
1641480980000|2022-01-06 14:56:20|707|705.8|706.8|705.5|707|705.8|706.8|705.5|9
1641480990000|2022-01-06 14:56:30|707|705.8|707|705.8|707|705.8|707|705.5|29
1641481000000|2022-01-06 14:56:40|707.3|706|707.3|706|707.3|706|707.3|706|6
1641481010000|2022-01-06 14:56:50|707|705.8|707.3|706|707.3|706|707|705.8|11
1641481020000|2022-01-06 14:57:00|707.5|706.3|707.5|706|707.5|706.3|707.3|706|10
1641481030000|2022-01-06 14:57:10|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706|13
1641481040000|2022-01-06 14:57:20|707.3|706|707.8|706.5|707.8|706.5|707.3|706|216
1641481050000|2022-01-06 14:57:30|707.5|706.3|707.8|706.3|707.8|706.5|707.5|706.3|398
1641481060000|2022-01-06 14:57:40|708|706.5|708|706.8|708|706.8|708|706.5|68
1641481070000|2022-01-06 14:57:50|708.3|707|708|706.8|708.3|707|708|706.8|45
1641481080000|2022-01-06 14:58:00|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|32
1641481090000|2022-01-06 14:58:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|22
1641481100000|2022-01-06 14:58:20|707.8|706.5|707.8|706.3|707.8|706.5|707.8|706.3|10
1641481110000|2022-01-06 14:58:30|707.5|706|707.3|705.8|707.5|706|707.3|705.8|251
1641481120000|2022-01-06 14:58:40|707|705.5|706.8|705.5|707|705.5|706.8|705.5|47
1641481130000|2022-01-06 14:58:50|||||||||12
1641481140000|2022-01-06 14:59:00|707|705.8|707|705.8|707|705.8|706.8|705.5|109
1641481150000|2022-01-06 14:59:10|706.8|705.5|706.5|705.3|707|705.5|706.5|705.3|378
1641481160000|2022-01-06 14:59:20|706.8|705.5|706.3|705|706.8|705.5|706.3|705|40
1641481170000|2022-01-06 14:59:30|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|26
1641481180000|2022-01-06 14:59:40|706.5|705.3|707.3|706|707.3|706|706.5|705.3|681
1641481190000|2022-01-06 14:59:50|707.5|706.3|707.5|706.3|707.5|706.3|707.3|706|31
1641481200000|2022-01-06 15:00:00|707.3|706|707.3|706|707.5|706.3|707.3|705.8|79
1641481210000|2022-01-06 15:00:10|707.5|705.8|707.3|705.8|707.5|706.3|707|705.8|67
1641481220000|2022-01-06 15:00:20|707|706|706.8|705.5|707.3|706|706.8|705.5|50
1641481230000|2022-01-06 15:00:30|706.5|705.3|706.5|705.3|706.8|705.5|706|704.8|56
1641481240000|2022-01-06 15:00:40|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.3|19
1641481250000|2022-01-06 15:00:50|706.5|705.3|706.5|705.3|706.8|705.5|706.5|705.3|53
1641481260000|2022-01-06 15:01:00|706.8|705.5|707.3|705.8|707.5|706|706.5|705.5|36
1641481270000|2022-01-06 15:01:10|707||707||707.3||707||6
1641481280000|2022-01-06 15:01:20|707.3|706|707.5|706.3|707.5|706.3|707|705.8|20
1641481290000|2022-01-06 15:01:30|707.3|706|707.3|706|707.5|706.3|707.3|706|9
1641481300000|2022-01-06 15:01:40|707.5|706.3|707.8|706.3|707.8|706.5|707.3|706.3|26
1641481310000|2022-01-06 15:01:50|708|706.5|707.5|706.3|708|706.5|707.5|706.3|28
1641481320000|2022-01-06 15:02:00|707.8|706.5|707.8|706.3|708|706.8|707.5|706.3|71
1641481330000|2022-01-06 15:02:10|707.5|706|707.5|706.3|707.5|706.3|707.5|706|12
1641481340000|2022-01-06 15:02:20|707.3|706|707.3|706|707.5|706.3|707.3|706|11
1641481350000|2022-01-06 15:02:30|707.5|706.3|707|705.8|707.5|706.3|707|705.8|50
1641481360000|2022-01-06 15:02:40|706.8|705.5|707|705.8|707|705.8|706.8|705.5|18
1641481370000|2022-01-06 15:02:50|706.8|705.5|706.8|705.5|706.8|705.8|706.8|705.5|7
1641481380000|2022-01-06 15:03:00|706.5|705.3|707|705.8|707|705.8|706.5|705.3|40
1641481390000|2022-01-06 15:03:10|706.8|705.5|707|705.8|707|705.8|706.8|705.5|27
1641481400000|2022-01-06 15:03:20|706.8|705.5|707|705.8|707|705.8|706.8|705.5|2
1641481410000|2022-01-06 15:03:30|707.3|706|707|705.8|707.3|706|707|705.8|17
1641481420000|2022-01-06 15:03:40|706.8|705.5|707|705.8|707|705.8|706.8|705.5|31
1641481430000|2022-01-06 15:03:50|707.3|705.5|707.3|706|707.3|706|707.3|705.5|3
1641481440000|2022-01-06 15:04:00|707|705.8|706.8|705.5|707.3|706|706.8|705.5|13
1641481450000|2022-01-06 15:04:10|706.5|705.3|706.5|705.3|706.8|705.5|706.5|705.3|14
1641481460000|2022-01-06 15:04:20|706.3|705|706.3|705|706.3|705|706.3|705|22
1641481470000|2022-01-06 15:04:30|706|704.8|705.3|704|706|704.8|705.3|704|145
1641481480000|2022-01-06 15:04:40|705|703.8|705.3|704|705.3|704|705|703.8|11
1641481490000|2022-01-06 15:04:50|705|703.8|705|703.8|705|704|705|703.8|23
1641481500000|2022-01-06 15:05:00|704.8|703.5|705.5|704.3|705.5|704.3|704.8|703.5|71
1641481510000|2022-01-06 15:05:10|705.3|704|705|703.5|705.3|704|705|703.5|8
1641481520000|2022-01-06 15:05:20|704.8|703.3|704.3|703|704.8|703.3|704.3|703|35
1641481530000|2022-01-06 15:05:30|704.5|703.3|704.3|703|704.5|703.3|704.3|703|30
1641481540000|2022-01-06 15:05:40|704.5|703.3|704.8|703.5|704.8|703.5|704.5|703.3|105
1641481550000|2022-01-06 15:05:50|704.5|703.3|704.8|703.5|705|703.8|704.5|703.3|29
1641481560000|2022-01-06 15:06:00|705|703.3|704.8|703.5|705|703.8|704.8|703.3|20
1641481570000|2022-01-06 15:06:10|704.5|703.3|704.5|703.3|704.8|703.3|704.3|703|18
1641481580000|2022-01-06 15:06:20|704.8|703.5|704.3|703|704.8|703.5|704.3|703|17
1641481590000|2022-01-06 15:06:30|704|702.8|704.8|703.3|704.8|703.5|704|702.8|219
1641481600000|2022-01-06 15:06:40|704.5|703|704.3|703|704.5|703|704|702.8|9
1641481610000|2022-01-06 15:06:50|704.5|702.8|704.3|703|704.5|703.3|704.3|702.8|194
1641481620000|2022-01-06 15:07:00|704.5|703.3|704.3|703|704.5|703.3|704.3|703|232
1641481630000|2022-01-06 15:07:10|704.5|703.3|704.8|703.5|704.8|703.5|704.3|703|12
1641481640000|2022-01-06 15:07:20|705|703.3|705|703.5|705|703.8|704.8|703.3|30
1641481650000|2022-01-06 15:07:30|704.8|703.3|704.5|703.3|705|703.5|704.5|703.3|12
1641481660000|2022-01-06 15:07:40|704.8|703|704.3|703|704.8|703.3|704.3|703|29
1641481670000|2022-01-06 15:07:50||702.8||703||703||702.8|15
1641481680000|2022-01-06 15:08:00|704.5|703.3|705|703.8|705|703.8|704.5|703.3|15
1641481690000|2022-01-06 15:08:10|704.8|703.5|705|703.8|705|703.8|704.8|703.5|8
1641481700000|2022-01-06 15:08:20|704.8|703.5|705|703.8|705|703.8|704.8|703.5|9
1641481710000|2022-01-06 15:08:30|704.8|703.5|705|703.8|705|703.8|704.8|703.5|2
1641481720000|2022-01-06 15:08:40|704.8|703.5|704.8|703.5|704.8|703.5|704.8|703.3|12
1641481730000|2022-01-06 15:08:50|704.5|703.3|704.8|703.3|704.8|703.5|704.5|703.3|2
1641481740000|2022-01-06 15:09:00|704.5|703|704.3|703|704.5|703.3|704.3|703|4
1641481750000|2022-01-06 15:09:10|704|702.8|704.5|703.3|704.5|703.3|704|702.8|17
1641481760000|2022-01-06 15:09:20||703||703||703||703|2
1641481770000|2022-01-06 15:09:30|704.3|703.3|704.8|703.5|704.8|703.5|704.3|703|17
1641481780000|2022-01-06 15:09:40|704.5|703.3|704.5|703.3|704.8|703.5|704.5|703|0
1641481790000|2022-01-06 15:09:50|704.8|703|704.5|703.3|704.8|703.3|704.5|703|7
1641481800000|2022-01-06 15:10:00|704.8|703|704.5|703.3|704.8|703.3|704.5|703|59
1641481810000|2022-01-06 15:10:10|704.3|703|704.8|703.5|704.8|703.5|704.3|703|20
1641481820000|2022-01-06 15:10:20|704.5|703.3|704.8|703.5|704.8|703.5|704.5|703.3|1
1641481830000|2022-01-06 15:10:30||703.3||703.5||703.5||703.3|5
1641481840000|2022-01-06 15:10:40|704.5|703.3|704.5|703.3|704.5|703.3|704.5|703.3|14
1641481850000|2022-01-06 15:10:50||703||703.3||703.3||703|610
1641481860000|2022-01-06 15:11:00|704.8|703.5|705|703.8|705|703.8|704.8|703.5|24
1641481870000|2022-01-06 15:11:10|704.8|703.5|704.5|703.3|704.8|703.8|704.5|703.3|12
1641481880000|2022-01-06 15:11:20|704.3|703|704.3|703|704.5|703.3|704|702.8|19
1641481890000|2022-01-06 15:11:30|704|702.8|703.8|702.5|704|702.8|703.8|702.5|6
1641481900000|2022-01-06 15:11:40|703.5|702.3|703.8|702.5|703.8|702.5|703.5|702.3|6
1641481910000|2022-01-06 15:11:50|704|702.8|703.8|702.5|704.3|702.8|703.8|702.5|9
1641481920000|2022-01-06 15:12:00|703.5|702.3|704.3|703|704.3|703|703.5|702.3|18
1641481930000|2022-01-06 15:12:10|704.5|702.8|704|702.8|704.5|703|704|702.8|5
1641481940000|2022-01-06 15:12:20|704.3|703|704.3|703|704.3|703|704|703|5
1641481950000|2022-01-06 15:12:30|||||||||9
1641481960000|2022-01-06 15:12:40|704|702.8|704.3|702.8|704.3|702.8|704|702.8|5
1641481970000|2022-01-06 15:12:50|704|703|704|702.8|704.3|703|704|702.8|2
1641481980000|2022-01-06 15:13:00|703.8|702.5|703.5|702.3|703.8|702.5|703.5|702.3|9
1641481990000|2022-01-06 15:13:10|703.8|702.5|703.8|702.5|704|702.8|703.8|702.5|18
1641482010000|2022-01-06 15:13:30|704|702.8|704.3|703|704.3|703|704|702.8|16
1641482020000|2022-01-06 15:13:40|704.5|703.3|704.8|703.5|704.8|703.5|704.5|703.3|10
1641482030000|2022-01-06 15:13:50|704.5|703.3|704.5|703.3|704.8|703.5|704.5|703.3|14
1641482040000|2022-01-06 15:14:00|704.8|703.5|704.5|703.3|704.8|703.5|704.3|702.8|109
1641482050000|2022-01-06 15:14:10|704.3|703|704.3|702.8|704.5|703.3|704.3|702.8|6
1641482060000|2022-01-06 15:14:20|704|703|704.3|702.8|704.5|703.3|704|702.8|14
1641482070000|2022-01-06 15:14:30|704|703|704|702.8|704.3|703|704|702.8|4
1641482080000|2022-01-06 15:14:40|704.3|703|704.3|702.8|704.3|703|704.3|702.8|54
1641482090000|2022-01-06 15:14:50|704|703|704.3|703|704.3|703|704|702.8|55
1641482100000|2022-01-06 15:15:00|704.5|702.8|704.5|703.3|704.5|703.3|704.5|702.8|13
1641482110000|2022-01-06 15:15:10|704.3|703|704.3|703|704.5|703.3|704.3|703|5
1641482120000|2022-01-06 15:15:20|704.5|703.3|704.5|703.3|704.5|703.3|704.3|703|288
1641482130000|2022-01-06 15:15:30|704.3|703|704.3|703|704.3|703|704.3|703|3
1641482140000|2022-01-06 15:15:40|704|702.8|703.8|702.5|704|702.8|703.5|702.3|25
1641482150000|2022-01-06 15:15:50|703.5|702.3|703.5|702.3|703.8|702.3|703.5|702.3|11
1641482160000|2022-01-06 15:16:00|703.8|702.5|703.8|702.5|703.8|702.5|703.8|702.3|8
1641482170000|2022-01-06 15:16:10|703.5|702.3|703.5|702.3|703.8|702.3|703.5|702.3|0
1641482180000|2022-01-06 15:16:20|703.8|702.5|703.8|702.5|703.8|702.5|703.8|702.5|8
1641482190000|2022-01-06 15:16:30|704||704||704||703.8||9
1641482200000|2022-01-06 15:16:40|703.8|702.8|704|702.5|704|702.8|703.8|702.5|13
1641482210000|2022-01-06 15:16:50|703.8||703.8||704||703.8||3
1641482220000|2022-01-06 15:17:00|704|702.8|704|702.8|704|702.8|703.8|702.5|11
1641482230000|2022-01-06 15:17:10|704.3|703|704|702.8|704.3|703|704|702.8|86
1641482240000|2022-01-06 15:17:20||702.5||702.8||702.8||702.5|70
1641482250000|2022-01-06 15:17:30|704.3|702.5|704.3|702.8|704.3|702.8|704|702.5|8
1641482260000|2022-01-06 15:17:40|704|703|704|702.8|704.3|703|704|702.8|1
1641482270000|2022-01-06 15:17:50|704.3|703|704|702.8|704.3|703|704|702.8|362
1641482280000|2022-01-06 15:18:00|703.8|702.5|703.5|702.3|703.8|702.5|703.5|702.3|23
1641482290000|2022-01-06 15:18:10|703.8|702.5|703.3|702|703.8|702.5|703.3|702|12
1641482300000|2022-01-06 15:18:20|703.5|702.3|703.5|702.3|703.5|702.3|703.5|702|2
1641482310000|2022-01-06 15:18:30|||||||||11
1641482320000|2022-01-06 15:18:40|703.3|702|703.3|702|703.3|702|703.3|702|21
1641482330000|2022-01-06 15:18:50|703.5|702.3|703.5|702.3|703.5|702.3|703.3|702|8
1641482340000|2022-01-06 15:19:00|703.3|702|703.8|702.5|703.8|702.5|703|701.8|37
1641482350000|2022-01-06 15:19:10|704||703.8||704||703.8||8
1641482360000|2022-01-06 15:19:20|704|702.8|704|702.8|704|702.8|703.8|702.5|2
1641482370000|2022-01-06 15:19:30||702.5||702.8||702.8||702.5|0
1641482380000|2022-01-06 15:19:40|704.3||704.3||704.3||704.3||24
1641482390000|2022-01-06 15:19:50||703||703||703||702.8|80
1641482400000|2022-01-06 15:20:00|704.5|703.3|704.3|703|704.5|703.3|704|702.8|48
1641482410000|2022-01-06 15:20:10|704.5|703.3|704.3|703|704.5|703.3|704.3|703|7
1641482420000|2022-01-06 15:20:20|704.5|703.3|704.8|703.3|704.8|703.3|704.5|703.3|14
1641482430000|2022-01-06 15:20:30||703.5||703.5||703.5||703.5|21
1641482440000|2022-01-06 15:20:40|705|703.8|705.5|704.3|705.5|704.3|705|703.8|16
1641482450000|2022-01-06 15:20:50|705.3|704|705.3|704|705.5|704.3|705.3|704|35
1641482460000|2022-01-06 15:21:00|705|703.8|705.3|703.8|705.3|704|705|703.8|8
1641482470000|2022-01-06 15:21:10|705|704|704.8|703.5|705.3|704|704.8|703.5|35
1641482480000|2022-01-06 15:21:20|704.5|703.3|704.5|703.3|704.5|703.3|704.5|703.3|8
1641482490000|2022-01-06 15:21:30|704.8|703|704.8|703.5|704.8|703.5|704.8|703|18
1641482500000|2022-01-06 15:21:40|704.5|703.3|704.3|703|704.5|703.3|704.3|703|23
1641482510000|2022-01-06 15:21:50|704.5|703.3|704.3|703|704.5|703.3|704.3|703|83
1641482520000|2022-01-06 15:22:00|704|702.8|704.3|703|704.3|703|704|702.5|26
1641482530000|2022-01-06 15:22:10|704.5|703.3|704.5|703.3|704.5|703.3|704.5|703.3|23
1641482540000|2022-01-06 15:22:20|||||||||1
1641482550000|2022-01-06 15:22:30|704.8|703|705|703.8|705.3|703.8|704.8|703|58
1641482560000|2022-01-06 15:22:40|704.8|703.5|705|703.5|705|703.8|704.8|703.5|26
1641482570000|2022-01-06 15:22:50|704.8|703.8|704.5|703.3|705|703.8|704.5|703.3|36
1641482580000|2022-01-06 15:23:00|704.8|703.5|705|703.8|705|703.8|704.8|703.5|13
1641482590000|2022-01-06 15:23:10|704.8|703.5|705|703.8|705|703.8|704.8|703.5|550
1641482600000|2022-01-06 15:23:20||703.5||703.8||703.8||703.5|517
1641482610000|2022-01-06 15:23:30|704.8|703.5|705|703.8|705|703.8|704.8|703.5|2
1641482620000|2022-01-06 15:23:40|704.8|703.5|704.8|703.5|705|703.8|704.8|703.5|10
1641482630000|2022-01-06 15:23:50|704.5|703.3|704.5|703.3|704.5|703.3|704.5|703.3|19
1641482640000|2022-01-06 15:24:00|704.3|703|704.3|703|704.5|703|704.3|703|18
1641482650000|2022-01-06 15:24:10|704.5|703.3|704.5|703.3|704.5|703.3|704.5|703.3|3
1641482660000|2022-01-06 15:24:20|704.8|703.5|704.8|703.5|704.8|703.5|704.8|703.5|10
1641482670000|2022-01-06 15:24:30|704.5|703.3|704.8|703.5|704.8|703.5|704.5|703.3|9
1641482680000|2022-01-06 15:24:40|705|703.8|705.5|704.3|705.5|704.3|705|703.5|66
1641482690000|2022-01-06 15:24:50|705.3|704|705.5|704.3|705.5|704.3|705.3|704|9
1641482700000|2022-01-06 15:25:00|705.8|704.5|705.8|704.5|705.8|704.5|705.5|704.5|5
1641482710000|2022-01-06 15:25:10|705.5|704.3|705.8|704.5|705.8|704.5|705.5|704.3|8
1641482720000|2022-01-06 15:25:20|||||||||54
1641482730000|2022-01-06 15:25:30|706|704.8|706.3|705|706.3|705|706|704.5|7
1641482740000|2022-01-06 15:25:40|706.5|704.8|706.5|705.3|706.5|705.3|706.5|704.8|6
1641482750000|2022-01-06 15:25:50|||||||||3
1641482760000|2022-01-06 15:26:00|706.8|705|706.5|705.3|706.8|705.5|706.5|705|14
1641482770000|2022-01-06 15:26:10|706.8|705.5|706.8|705.3|706.8|705.5|706.5|705.3|81
1641482780000|2022-01-06 15:26:20|706.5|705.5|706.8|705.5|706.8|705.5|706.5|705.3|188
1641482790000|2022-01-06 15:26:30|707|705.8|706.5|705.3|707|705.8|706.5|705.3|66
1641482800000|2022-01-06 15:26:40|706.3|705|706.8|705.5|706.8|705.5|706.3|705|8
1641482810000|2022-01-06 15:26:50|707|705.8|707|705.5|707|705.8|706.8|705.5|23
1641482820000|2022-01-06 15:27:00|706.8|705.8|707|705.8|707.3|705.8|706.8|705.8|9
1641482830000|2022-01-06 15:27:10|707.3|706|707.3|705.8|707.3|706|707|705.8|12
1641482840000|2022-01-06 15:27:20|707|706|707|705.5|707|706|706.8|705.5|17
1641482850000|2022-01-06 15:27:30|707.3|705.8|707|705.8|707.3|705.8|707|705.8|27
1641482860000|2022-01-06 15:27:40|706.8|705.5|707|705.5|707|705.5|706.8|705.5|53
1641482870000|2022-01-06 15:27:50||705.8||705.8||705.8||705.8|2
1641482880000|2022-01-06 15:28:00|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.3|30
1641482890000|2022-01-06 15:28:10|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|4
1641482900000|2022-01-06 15:28:20|706.5|705.3|706.3|705|706.5|705.3|706|704.8|34
1641482910000|2022-01-06 15:28:30|706.5|705.3|706.8|705.3|706.8|705.3|706.5|705.3|16
1641482920000|2022-01-06 15:28:40|706.5||706.5||706.5||706.5||0
1641482930000|2022-01-06 15:28:50|706.3|705|706.5|705|706.5|705.3|706.3|705|7
1641482940000|2022-01-06 15:29:00|706.3|705.3|706.8|705.3|706.8|705.3|706.3|705|6
1641482950000|2022-01-06 15:29:10|706.5|705.5|706.5|705|706.8|705.5|706.5|705|13
1641482960000|2022-01-06 15:29:20|706.3|705.3|706.5|705.3|706.5|705.3|706.3|705.3|3
1641482970000|2022-01-06 15:29:30|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.5|4
1641482980000|2022-01-06 15:29:40|707|705.8|707|705.8|707|705.8|707|705.5|3
1641482990000|2022-01-06 15:29:50|707.3|705.5|707.3|705.8|707.3|706|707.3|705.5|23
1641483000000|2022-01-06 15:30:00|707|706|707.5|706|707.5|706|707|705.8|12
1641483010000|2022-01-06 15:30:10|707.3|705.8|707|705.8|707.3|705.8|707|705.8|1
1641483020000|2022-01-06 15:30:20|707.3||707||707.3||707||23
1641483030000|2022-01-06 15:30:30|707.3|706|707.3|706|707.3|706|707.3|705.8|7
1641483040000|2022-01-06 15:30:40|707|705.8|707.5|706.3|707.5|706.3|707|705.8|6
1641483050000|2022-01-06 15:30:50|707.3|706|707.3|705.8|707.5|706|707.3|705.8|3
1641483060000|2022-01-06 15:31:00|707.5|706|707.5|706|707.5|706|707.3|706|68
1641483070000|2022-01-06 15:31:10|707.8|706.3|707.8|706.5|707.8|706.5|707.8|706.3|11
1641483080000|2022-01-06 15:31:20|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|3
1641483090000|2022-01-06 15:31:30|708|706.8|707.8|706.3|708|706.8|707.8|706.3|19
1641483100000|2022-01-06 15:31:40|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|1
1641483110000|2022-01-06 15:31:50|707.8|706.5|707.8|706.3|707.8|706.5|707.8|706.3|1
1641483120000|2022-01-06 15:32:00|707.5|706.5|707.8|706.5|707.8|706.5|707.5|706.3|5
1641483130000|2022-01-06 15:32:10|708|706.8|708|706.5|708|706.8|707.8|706.5|20
1641483140000|2022-01-06 15:32:20|707.8|706.8|707.8|706.5|708|706.8|707.8|706.5|39
1641483150000|2022-01-06 15:32:30|708||707.8||708||707.8||4
1641483160000|2022-01-06 15:32:40|708|706.8|708|706.8|708|706.8|707.8|706.5|8
1641483170000|2022-01-06 15:32:50|708.3||708||708.3||708||20
1641483180000|2022-01-06 15:33:00|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|1
1641483190000|2022-01-06 15:33:10|708|706.3|707.8|706.3|708|706.5|707.8|706.3|13
1641483200000|2022-01-06 15:33:20|707.5||707.8||707.8||707.5||5
1641483210000|2022-01-06 15:33:30|708|706.5|708|706.8|708|706.8|708|706.5|4
1641483220000|2022-01-06 15:33:40||706.5||706.8||706.8||706.5|10
1641483230000|2022-01-06 15:33:50|708.3|707|708|706.8|708.5|707|708|706.8|20
1641483240000|2022-01-06 15:34:00|708.3|707|708.3|707|708.3|707|708|707|7
1641483250000|2022-01-06 15:34:10|708|706.8|708.3|707|708.3|707|708|706.8|75
1641483260000|2022-01-06 15:34:20||706.8||707||707||706.8|9
1641483270000|2022-01-06 15:34:30|708.5|707.3|708.5|707|708.5|707.3|708.5|707|39
1641483280000|2022-01-06 15:34:40|708.3|707.3|708.3|707|708.5|707.3|708.3|707|35
1641483290000|2022-01-06 15:34:50|||||||||49
1641483300000|2022-01-06 15:35:00|||||||||325
1641483310000|2022-01-06 15:35:10|708.5|707.3|708.8|707.3|708.8|707.5|708.3|707.3|19
1641483320000|2022-01-06 15:35:20||707.5||707.5||707.5||707.3|5
1641483330000|2022-01-06 15:35:30|709||708.8||709||708.8||8
1641483340000|2022-01-06 15:35:40|709||708.8||709||708.8||2
1641483350000|2022-01-06 15:35:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|24
1641483360000|2022-01-06 15:36:00|||||||||8
1641483370000|2022-01-06 15:36:10|708.8||708.8||708.8||708.5||16
1641483380000|2022-01-06 15:36:20|708.5||708.5||708.5||708.5||0
1641483390000|2022-01-06 15:36:30|708.8||708.8||708.8||708.8||0
1641483400000|2022-01-06 15:36:40|708.5||708.5||708.8||708.5||2
1641483410000|2022-01-06 15:36:50|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.5|49
1641483420000|2022-01-06 15:37:00|708.5|707.3|708.8|707.3|708.8|707.3|708.5|707.3|15
1641483430000|2022-01-06 15:37:10|708.5|707.5|708.8|707.3|708.8|707.5|708.5|707.3|2
1641483440000|2022-01-06 15:37:20||707.5||707.5||707.5||707.3|0
1641483450000|2022-01-06 15:37:30|709|707.8|709.3|708|709.3|708|709|707.8|10
1641483460000|2022-01-06 15:37:40|709|707.8|709|707.8|709.3|708|709|707.8|10
1641483470000|2022-01-06 15:37:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|8
1641483480000|2022-01-06 15:38:00|709|707.8|709|707.8|709|707.8|708.8|707.5|4
1641483490000|2022-01-06 15:38:10|708.8|707.5|709|707.5|709|707.5|708.8|707.5|8
1641483500000|2022-01-06 15:38:20|708.8|707.8|709|707.8|709|707.8|708.8|707.5|12
1641483510000|2022-01-06 15:38:30|708.8|707.5|709|707.8|709|707.8|708.8|707.5|7
1641483520000|2022-01-06 15:38:40||707.5||707.8||707.8||707.5|0
1641483530000|2022-01-06 15:38:50|708.8|707.5|708.8|707.5|709|707.5|708.8|707.5|10
1641483540000|2022-01-06 15:39:00|709||708.8||709||708.8||0
1641483550000|2022-01-06 15:39:10|708.5|707.3|708.5|707|708.5|707.5|708.5|707|8
1641483560000|2022-01-06 15:39:20|708.3|707.3|708.3|707|708.3|707.3|708.3|707|3
1641483570000|2022-01-06 15:39:30|708.5||708.3||708.5||708.3||2
1641483580000|2022-01-06 15:39:40|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707|5
1641483590000|2022-01-06 15:39:50|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|8
1641483600000|2022-01-06 15:40:00|709|707.8|709|707.8|709.3|707.8|709|707.5|16
1641483610000|2022-01-06 15:40:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|64
1641483620000|2022-01-06 15:40:20|||||||||21
1641483630000|2022-01-06 15:40:30|709|707.8|709|707.8|709|707.8|709|707.5|38
1641483640000|2022-01-06 15:40:40|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|24
1641483660000|2022-01-06 15:41:00|708.3|707|708.5|707.3|708.5|707.3|708.3|707|15
1641483670000|2022-01-06 15:41:10|708.3|707|708.3|707|708.5|707.3|708.3|707|6
1641483680000|2022-01-06 15:41:20|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707.3|2
1641483690000|2022-01-06 15:41:30||707||707.3||707.3||707|0
1641483700000|2022-01-06 15:41:40|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|9
1641483710000|2022-01-06 15:41:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|2
1641483720000|2022-01-06 15:42:00|708.5|707.3|708.3|707|708.8|707.5|708.3|707|22
1641483730000|2022-01-06 15:42:10|708.5|707.3|708.3|707|708.5|707.3|708.3|707|45
1641483740000|2022-01-06 15:42:20|708.5||708.3||708.5||708.3||7
1641483750000|2022-01-06 15:42:30|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707.3|13
1641483760000|2022-01-06 15:42:40|||||||||1
1641483770000|2022-01-06 15:42:50|708.8||708.5||708.8||708.5||7
1641483780000|2022-01-06 15:43:00|708.8||708.5||708.8||708.5||3
1641483790000|2022-01-06 15:43:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|1
1641483800000|2022-01-06 15:43:20|709|707.8|709|707.8|709|707.8|708.8|707.5|7
1641483820000|2022-01-06 15:43:40|||||||||2
1641483830000|2022-01-06 15:43:50|709.3||709||709.3||709||11
1641483840000|2022-01-06 15:44:00|709.3||709||709.3||709||2
1641483850000|2022-01-06 15:44:10|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|37
1641483860000|2022-01-06 15:44:20|708.3|707|708|706.8|708.3|707|708|706.8|43
1641483870000|2022-01-06 15:44:30|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.3|30
1641483880000|2022-01-06 15:44:40|||||||||4
1641483890000|2022-01-06 15:44:50|708||708||708||707.8||55
1641483900000|2022-01-06 15:45:00|708.3|706.8|708|706.8|708.3|706.8|708|706.8|11
1641483910000|2022-01-06 15:45:10|708.3|707|708.3|707|708.3|707|708.3|707|1
1641483920000|2022-01-06 15:45:20|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707.3|6
1641483930000|2022-01-06 15:45:30|708.3|707|708.5|707|708.5|707|708.3|707|10
1641483940000|2022-01-06 15:45:40|708.3||708.3||708.5||708.3||0
1641483950000|2022-01-06 15:45:50|708.5|707.3|708.3|707|708.5|707.3|708.3|707|9
1641483960000|2022-01-06 15:46:00|708|706.8|708.3|707|708.3|707|708|706.8|9
1641483970000|2022-01-06 15:46:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|3
1641483980000|2022-01-06 15:46:20|708.3|707|708.5|707|708.5|707.3|708.3|707|27
1641483990000|2022-01-06 15:46:30|708.3|707.3|708.5|707|708.5|707.3|708.3|707|0
1641484000000|2022-01-06 15:46:40||707.3||707.3||707.3||707.3|6
1641484010000|2022-01-06 15:46:50|708.3|707|708.5|707|708.5|707.3|708.3|707|9
1641484020000|2022-01-06 15:47:00|708.8|707.3|708.5|707.3|708.8|707.3|708.5|707.3|3
1641484030000|2022-01-06 15:47:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|6
1641484040000|2022-01-06 15:47:20|709|707.8|709.3|708|709.3|708|709|707.8|5
1641484050000|2022-01-06 15:47:30||707.8||707.8||708||707.8|5
1641484060000|2022-01-06 15:47:40|709|708|709|707.8|709|708|709|707.8|0
1641484070000|2022-01-06 15:47:50|709.3|708|709|707.8|709.3|708|709|707.8|2
1641484080000|2022-01-06 15:48:00|708.8|707.5|708.8|707.5|708.8|707.8|708.8|707.5|2
1641484090000|2022-01-06 15:48:10|709|707.8|709|707.8|709|707.8|708.8|707.8|1550
1641484100000|2022-01-06 15:48:20|709.3|708|709.3|708|709.3|708|709|708|76
1641484110000|2022-01-06 15:48:30|709|707.8|709|707.8|709.3|707.8|709|707.8|104
1641484120000|2022-01-06 15:48:40|708.8|707.5|708.8|707.5|708.8|707.8|708.8|707.5|9
1641484140000|2022-01-06 15:49:00|||||||||2
1641484160000|2022-01-06 15:49:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|99
1641484170000|2022-01-06 15:49:30|||||||||97
1641484180000|2022-01-06 15:49:40|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|7
1641484190000|2022-01-06 15:49:50||707.5||707.5||707.5||707.5|21
1641484200000|2022-01-06 15:50:00|709|707.8|708.8|707.5|709|707.8|708.8|707.5|14
1641484210000|2022-01-06 15:50:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|21
1641484220000|2022-01-06 15:50:20|708.8|707.5|708.8|707.5|709|707.5|708.5|707.3|10
1641484230000|2022-01-06 15:50:30|709|707.8|709|707.5|709|707.8|709|707.5|1
1641484240000|2022-01-06 15:50:40||707.8||707.8||707.8||707.5|1
1641484260000|2022-01-06 15:51:00|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|49
1641484270000|2022-01-06 15:51:10|708.5|707.5|708.5|707.3|708.8|707.5|708.5|707.3|240
1641484280000|2022-01-06 15:51:20|||||||||10
1641484290000|2022-01-06 15:51:30|708.3|707|708.3|707|708.3|707|708.3|707|59
1641484300000|2022-01-06 15:51:40|707.8|706.5|708|706.5|708|706.8|707.8|706.5|1264
1641484310000|2022-01-06 15:51:50|708.3|706.8|708.3|706.8|708.3|707|708|706.8|171
1641484320000|2022-01-06 15:52:00|708.5|707|708.3|707|708.5|707|708.3|707|6
1641484330000|2022-01-06 15:52:10|708|706.8|708|706.8|708|706.8|708|706.8|168
1641484340000|2022-01-06 15:52:20|708.3|707|708.3|707|708.3|707|708|706.8|67
1641484350000|2022-01-06 15:52:30|708.5|707.3|708.8|707.3|708.8|707.3|708.5|707|16
1641484360000|2022-01-06 15:52:40|708.5|707|708.5|707|708.5|707.3|708.3|707|12
1641484370000|2022-01-06 15:52:50|708.3|707.3|708.5|707.3|708.5|707.3|708.3|707.3|22
1641484380000|2022-01-06 15:53:00|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.5|13
1641484390000|2022-01-06 15:53:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|287
1641484400000|2022-01-06 15:53:20|708.8|707.5|708.8|707.3|708.8|707.5|708.5|707.3|72
1641484410000|2022-01-06 15:53:30|709|707.5|708.8|707.5|709|707.5|708.8|707.5|10
1641484420000|2022-01-06 15:53:40|709|707.8|708.8|707.3|709|707.8|708.5|707.3|11
1641484430000|2022-01-06 15:53:50|708.5||708.8||708.8||708.5||1
1641484440000|2022-01-06 15:54:00|708.5|707|708.3|707|708.5|707.3|708.3|707|6
1641484450000|2022-01-06 15:54:10|||||||||9
1641484460000|2022-01-06 15:54:20|708|706.8|708|706.8|708.3|707|708|706.8|23
1641484470000|2022-01-06 15:54:30|708.3|707|708.3|707|708.3|707|708.3|706.8|236
1641484480000|2022-01-06 15:54:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|9
1641484490000|2022-01-06 15:54:50|708.8|707.5|709|707.8|709|707.8|708.8|707.5|560
1641484510000|2022-01-06 15:55:10|||||||||10
1641484520000|2022-01-06 15:55:20|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|2
1641484530000|2022-01-06 15:55:30|709|707.8|709|707.5|709|707.8|709|707.5|7
1641484540000|2022-01-06 15:55:40|708.8|707.8|709|707.8|709|707.8|708.8|707.8|18
1641484550000|2022-01-06 15:55:50|709.3|708|709.3|708|709.5|708|709.3|708|26
1641484560000|2022-01-06 15:56:00|709.5|708.3|708.5|707.3|709.5|708.3|708.3|707|10
1641484570000|2022-01-06 15:56:10||707||707.3||707.3||707|1
1641484580000|2022-01-06 15:56:20|708.3|707|708.5|707.3|708.5|707.3|708.3|707|13
1641484590000|2022-01-06 15:56:30|708.3|707|708.5|707.3|708.5|707.3|708.3|707|116
1641484600000|2022-01-06 15:56:40|708.3|707|708.3|706.8|708.3|707|708|706.8|17
1641484610000|2022-01-06 15:56:50|708|707|708.3|707|708.5|707.3|708|707|8
1641484620000|2022-01-06 15:57:00|708.5|707.3|709.3|708|709.3|708|708.5|707.3|20
1641484630000|2022-01-06 15:57:10|709|707.8|709.5|708.3|709.5|708.3|709|707.8|19
1641484640000|2022-01-06 15:57:20|709.8|708.5|710|708.5|710|708.8|709.8|708.5|8
1641484650000|2022-01-06 15:57:30|709.8|708.8|709.8|708.5|710|708.8|709.8|708.5|7
1641484660000|2022-01-06 15:57:40|710||709.8||710||709.8||2
1641484670000|2022-01-06 15:57:50|710|708.8|709.8|708.3|710|708.8|709.5|708.3|28
1641484680000|2022-01-06 15:58:00|709.5|708.5|710|708.8|710|708.8|709.5|708.5|9
1641484690000|2022-01-06 15:58:10|709.8|708.5|709.8|708.5|710|708.5|709.8|708.5|5
1641484700000|2022-01-06 15:58:20||708.3||708.5||708.5||708.3|3
1641484710000|2022-01-06 15:58:30|709.5|708.3|709.5|708.3|709.8|708.3|709.5|708.3|9
1641484720000|2022-01-06 15:58:40|709.8|708.5|709.8|708.3|709.8|708.5|709.5|708.3|9
1641484730000|2022-01-06 15:58:50|709.5||709.5||709.5||709.5||0
1641484740000|2022-01-06 15:59:00|709.3|708|709.3|708|709.3|708|709.3|708|10
1641484750000|2022-01-06 15:59:10|709.5||709.3||709.5||709.3||3
1641484760000|2022-01-06 15:59:20|709.5||709.3||709.5||709.3||0
1641484770000|2022-01-06 15:59:30|709|707.8|708.8|707.5|709|707.8|708.8|707.5|6
1641484780000|2022-01-06 15:59:40|709|707.8|709|707.8|709|707.8|708.8|707.8|3
1641484790000|2022-01-06 15:59:50|708.8|707.5|708.8|707.5|709|707.5|708.8|707.3|4
1641484800000|2022-01-06 16:00:00|709|707.8|709.3|708|709.3|708|708.8|707.5|7
1641484810000|2022-01-06 16:00:10|709.5|708.3|709.3|708|709.5|708.3|709.3|708|6
1641484820000|2022-01-06 16:00:20|709.5|708.3|709.5|708|709.5|708.3|709.3|708|8
1641484830000|2022-01-06 16:00:30|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708|42
1641484840000|2022-01-06 16:00:40|709.3|708|709.3|708|709.3|708|709.3|708|3
1641484850000|2022-01-06 16:00:50|709|707.8|709|707.8|709|707.8|709|707.8|7
1641484860000|2022-01-06 16:01:00|708.8|707.5|709|707.8|709|707.8|708.8|707.5|18
1641484870000|2022-01-06 16:01:10|708.8|707.5|708.8|707.5|709|707.5|708.8|707.5|376
1641484880000|2022-01-06 16:01:20|708.5|707.3|708.8|707.3|708.8|707.5|708.5|707.3|5
1641484890000|2022-01-06 16:01:30|708.5|707.5|708|706.8|708.8|707.5|708|706.8|60
1641484900000|2022-01-06 16:01:40|708.5|707.3|708.3|707|708.5|707.3|708.3|707|65
1641484910000|2022-01-06 16:01:50|708|706.8|708|706.8|708|706.8|708|706.8|5
1641484920000|2022-01-06 16:02:00|708.3|707|707.8|706.5|708.3|707|707.8|706.5|55
1641484930000|2022-01-06 16:02:10|708|706.8|708|706.8|708|706.8|707.8|706.8|23
1641484940000|2022-01-06 16:02:20|707.8|706.5|708|706.5|708|706.8|707.8|706.5|35
1641484950000|2022-01-06 16:02:30|707.8|706.3|707.8|706.5|707.8|706.5|707.8|706.3|12
1641484960000|2022-01-06 16:02:40|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|8
1641484970000|2022-01-06 16:02:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|13
1641484980000|2022-01-06 16:03:00|708|706.8|708|706.8|708|706.8|708|706.8|4
1641484990000|2022-01-06 16:03:10|708.3|707|708.5|707.3|708.5|707.3|708|706.8|23
1641485000000|2022-01-06 16:03:20||707||707.3||707.3||707|3
1641485010000|2022-01-06 16:03:30|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|3
1641485020000|2022-01-06 16:03:40|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.5|1
1641485030000|2022-01-06 16:03:50|708.5|707.3|708.8|707.3|708.8|707.3|708.5|707.3|0
1641485040000|2022-01-06 16:04:00|708.5||708.5||708.5||708.5||2
1641485050000|2022-01-06 16:04:10|708.3|707|708.3|707|708.3|707|708.3|707|3
1641485060000|2022-01-06 16:04:20|708.5|706.8|708.5|707|708.5|707.3|708.3|706.8|3
1641485070000|2022-01-06 16:04:30|708.3||708.3||708.3||708.3||0
1641485080000|2022-01-06 16:04:40|||||||||141
1641485090000|2022-01-06 16:04:50||706.8||706.8||706.8||706.8|6
1641485100000|2022-01-06 16:05:00|708|707|708.5|707|708.5|707|708|707|48
1641485110000|2022-01-06 16:05:10|708.3|707.3|707.8|706.5|708.3|707.3|707.8|706.5|40
1641485120000|2022-01-06 16:05:20|708|706.8|707.8|706.5|708|706.8|707.8|706.5|3
1641485130000|2022-01-06 16:05:30|708|706.8|707.8|706.5|708|706.8|707.8|706.5|15
1641485140000|2022-01-06 16:05:40|708|706.8|708|706.8|708|706.8|707.8|706.5|7
1641485150000|2022-01-06 16:05:50|708.3|707|708|706.8|708.3|707|708|706.8|7
1641485160000|2022-01-06 16:06:00|708.3|707|708.3|707|708.3|707|708|706.8|34
1641485170000|2022-01-06 16:06:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|3
1641485180000|2022-01-06 16:06:20|708.8||708.5||708.8||708.5||315
1641485190000|2022-01-06 16:06:30|||||||||6
1641485200000|2022-01-06 16:06:40|||||||||5
1641485210000|2022-01-06 16:06:50|||||||||8
1641485220000|2022-01-06 16:07:00|708.3|707|708.8|707.5|708.8|707.5|708.3|707|124
1641485230000|2022-01-06 16:07:10|||||||||22
1641485240000|2022-01-06 16:07:20|709|707.8|708.8|707.5|709.3|708|708.8|707.5|11
1641485250000|2022-01-06 16:07:30|||||||||54
1641485260000|2022-01-06 16:07:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|241
1641485270000|2022-01-06 16:07:50|708.8||708.5||708.8||708.5||22
1641485280000|2022-01-06 16:08:00|708.3|707|708.8|707.5|708.8|707.5|708.3|707|230
1641485290000|2022-01-06 16:08:10|709|707.8|708.8|707.5|709|707.8|708.8|707.5|14
1641485300000|2022-01-06 16:08:20|||||||||1
1641485310000|2022-01-06 16:08:30|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|13
1641485320000|2022-01-06 16:08:40|708.5|707.3|708.8|707.3|708.8|707.5|708.5|707.3|47
1641485330000|2022-01-06 16:08:50|708.5||708.5||708.5||708.5||4
1641485340000|2022-01-06 16:09:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|47
1641485350000|2022-01-06 16:09:10|709|707.8|709|707.8|709|707.8|709|707.8|22
1641485360000|2022-01-06 16:09:20|||||||||87
1641485370000|2022-01-06 16:09:30|709.3|708|709|707.8|709.3|708|709|707.8|3
1641485380000|2022-01-06 16:09:40|708.8|707.5|708.8|707.5|709|707.8|708.8|707.5|3
1641485390000|2022-01-06 16:09:50||707.3||707.5||707.5||707.3|13
1641485400000|2022-01-06 16:10:00|709|707.8|709|707.8|709|707.8|709|707.8|9
1641485410000|2022-01-06 16:10:10|708.8|707.5|708.8|707.5|709|707.5|708.8|707.5|7
1641485420000|2022-01-06 16:10:20|709||708.8||709||708.8||1
1641485430000|2022-01-06 16:10:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|21
1641485440000|2022-01-06 16:10:40|708.3|707|708.5|707.3|708.5|707.3|708.3|707|7
1641485460000|2022-01-06 16:11:00|708.3|707|708.5|707.3|708.5|707.3|708.3|707|30
1641485470000|2022-01-06 16:11:10|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.3|18
1641485480000|2022-01-06 16:11:20|709|707.8|709|707.8|709|707.8|709|707.5|3
1641485490000|2022-01-06 16:11:30||707.5||707.8||707.8||707.5|1
1641485500000|2022-01-06 16:11:40|708.8|707.5|709|707.8|709|707.8|708.8|707.5|22
1641485510000|2022-01-06 16:11:50||707.5||707.8||707.8||707.5|2
1641485520000|2022-01-06 16:12:00|708.8|707.5|708.8|707.5|709|707.8|708.8|707.5|4
1641485530000|2022-01-06 16:12:10|709|707.8|709|707.8|709|707.8|709|707.8|4
1641485540000|2022-01-06 16:12:20|709.3|707.5|709.3|708|709.3|708|709.3|707.5|7
1641485550000|2022-01-06 16:12:30|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708.3|512
1641485560000|2022-01-06 16:12:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|19
1641485570000|2022-01-06 16:12:50|710|708.3|710|708.8|710|708.8|709.8|708.3|38
1641485580000|2022-01-06 16:13:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|2
1641485590000|2022-01-06 16:13:10|||||||||20
1641485600000|2022-01-06 16:13:20|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|4
1641485610000|2022-01-06 16:13:30|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|14
1641485620000|2022-01-06 16:13:40|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|4
1641485630000|2022-01-06 16:13:50|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|25
1641485640000|2022-01-06 16:14:00|||||||||8
1641485650000|2022-01-06 16:14:10|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|898
1641485660000|2022-01-06 16:14:20|||||||||20
1641485670000|2022-01-06 16:14:30|710|708.8|710|708.8|710.3|709|710|708.8|49
1641485680000|2022-01-06 16:14:40||708.5||708.5||708.8||708.5|18
1641485690000|2022-01-06 16:14:50|709.8||709.8||710||709.8||19
1641485700000|2022-01-06 16:15:00|710|708.8|710|708.8|710.3|709|709.8|708.8|16
1641485710000|2022-01-06 16:15:10|710.3|709|710.3|709|710.5|709.3|710|709|16
1641485720000|2022-01-06 16:15:20|710.5||710.5||710.5||710.3||1
1641485730000|2022-01-06 16:15:30|710.3|709.3|710.3|709|710.5|709.3|710.3|709|28
1641485740000|2022-01-06 16:15:40|710.5|709.3|710.5|709|710.5|709.3|710.3|709|16
1641485750000|2022-01-06 16:15:50|710.3|709.3|710.5|709.3|710.5|709.3|710.3|709|4
1641485760000|2022-01-06 16:16:00||709||709.3||709.3||709|14
1641485770000|2022-01-06 16:16:10|||||||||22
1641485780000|2022-01-06 16:16:20|||||||||33
1641485790000|2022-01-06 16:16:30|710.3|709|710.3|709|710.3|709|710.3|709|8
1641485800000|2022-01-06 16:16:40|710.5|709.3|710.5|709|710.5|709.3|710.3|709|15
1641485810000|2022-01-06 16:16:50|710.3|709.3|710.8|709.5|710.8|709.5|710.3|709.3|244
1641485820000|2022-01-06 16:17:00|||||||||22
1641485830000|2022-01-06 16:17:10|710.5|709.3|710.5|709.3|710.8|709.5|710.5|709.3|32
1641485850000|2022-01-06 16:17:30|||||||||5
1641485860000|2022-01-06 16:17:40|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|11
1641485870000|2022-01-06 16:17:50|||||||||3
1641485880000|2022-01-06 16:18:00|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|47
1641485890000|2022-01-06 16:18:10|710.3|709|710.3|709|710.3|709|710.3|709|10
1641485900000|2022-01-06 16:18:20|710|708.8|709.8|708.5|710|708.8|709.8|708.5|9
1641485910000|2022-01-06 16:18:30|710|708.8|709.8|708.5|710|708.8|709.8|708.5|5
1641485920000|2022-01-06 16:18:40|709.5|708.3|709.8|708.3|709.8|708.5|709.5|708.3|30
1641485930000|2022-01-06 16:18:50|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.3|18
1641485940000|2022-01-06 16:19:00|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|52
1641485950000|2022-01-06 16:19:10|710|708.8|710|708.8|710|708.8|709.8|708.5|51
1641485960000|2022-01-06 16:19:20|709.8|708.5|709.8|708.5|709.8|708.8|709.8|708.5|22
1641485970000|2022-01-06 16:19:30|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|21
1641485990000|2022-01-06 16:19:50|||||||||2
1641486000000|2022-01-06 16:20:00|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|145
1641486010000|2022-01-06 16:20:10|709.3|708|709.3|708|709.5|708.3|709.3|708|49
1641486030000|2022-01-06 16:20:30|709|707.8|709.3|708|709.3|708|709|707.8|6
1641486040000|2022-01-06 16:20:40|709.5|707.8|709.5|708.3|709.5|708.3|709.5|707.8|10
1641486050000|2022-01-06 16:20:50|709.3|708|709.3|708|709.5|708|709.3|708|11
1641486060000|2022-01-06 16:21:00|709.5|707.8|709.5|708|709.5|708.3|709.3|707.8|16
1641486070000|2022-01-06 16:21:10||708.3||708.3||708.3||708|2
1641486080000|2022-01-06 16:21:20|709.8|708.5|709.8|708.5|710|708.5|709.5|708.3|10
1641486090000|2022-01-06 16:21:30|709.5|708.3|709.5|708.3|709.8|708.5|709.5|708.3|12
1641486100000|2022-01-06 16:21:40|709.3|708|709.3|707.8|709.3|708|709|707.8|14
1641486110000|2022-01-06 16:21:50|709|708|709.3|708|709.3|708|709|707.8|7
1641486120000|2022-01-06 16:22:00|709.5|708.3|710|708.8|710|708.8|709.5|708.3|23
1641486140000|2022-01-06 16:22:20|||||||||14
1641486150000|2022-01-06 16:22:30|709.8|708.5|709.8|708.5|710|708.8|709.8|708.5|48
1641486160000|2022-01-06 16:22:40|710|708.3|709.5|708.3|710|708.3|709.5|708.3|8
1641486170000|2022-01-06 16:22:50|||||||||1
1641486180000|2022-01-06 16:23:00|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|61
1641486190000|2022-01-06 16:23:10||708.3||708.5||708.5||708.3|2
1641486200000|2022-01-06 16:23:20|710|708.8|710|708.8|710|708.8|710|708.8|28
1641486210000|2022-01-06 16:23:30||708.5||708.8||708.8||708.5|6
1641486220000|2022-01-06 16:23:40|710.3|709|710.3|709|710.3|709|710.3|708.8|36
1641486230000|2022-01-06 16:23:50|710.5|709.3|710.5|709|710.5|709.3|710.5|709|3
1641486240000|2022-01-06 16:24:00|710.3|709.3|710.3|708.8|710.5|709.3|710.3|708.8|26
1641486250000|2022-01-06 16:24:10|710.5|709|710.3|709|710.5|709|710.3|709|16
1641486260000|2022-01-06 16:24:20|710|708.8|709.8|708.5|710.3|708.8|709.8|708.5|33
1641486270000|2022-01-06 16:24:30|710|708.8|710|708.8|710|708.8|710|708.8|18
1641486280000|2022-01-06 16:24:40|710.3|709|710.3|708.8|710.3|709|710.3|708.8|16
1641486290000|2022-01-06 16:24:50|710|709|710.3|708.8|710.3|709|710|708.8|1
1641486300000|2022-01-06 16:25:00|710|709|709.8|708.5|710|709|709.8|708.5|9
1641486310000|2022-01-06 16:25:10|710|708.8|710|708.5|710|708.8|709.8|708.5|12
1641486320000|2022-01-06 16:25:20|709.8|708.8|710|708.5|710|708.8|709.8|708.5|3
1641486330000|2022-01-06 16:25:30|709.8|708.8|710|708.8|710|708.8|709.8|708.5|14
1641486340000|2022-01-06 16:25:40|710.3||710.3||710.3||710||26
1641486350000|2022-01-06 16:25:50|710||710||710.3||710||12
1641486360000|2022-01-06 16:26:00|710.3||710||710.3||710||2
1641486370000|2022-01-06 16:26:10|710.3|709|710.3|709|710.5|709|710.3|708.8|17
1641486380000|2022-01-06 16:26:20|710|708.8|710|708.8|710.3|709|710|708.8|293
1641486390000|2022-01-06 16:26:30|710.3|709|710.3|709|710.3|709|710.3|709|5
1641486400000|2022-01-06 16:26:40|710.5|709.3|710.5|709|710.5|709.3|710.3|709|30
1641486410000|2022-01-06 16:26:50|710.3||710.3||710.5||710.3||2
1641486420000|2022-01-06 16:27:00|710|708.8|710|708.8|710.3|709|710|708.8|14
1641486430000|2022-01-06 16:27:10|709.8|708.5|710|708.8|710|708.8|709.8|708.5|28
1641486440000|2022-01-06 16:27:20|||||||||3
1641486450000|2022-01-06 16:27:30|||||||||2
1641486460000|2022-01-06 16:27:40|||||||||2
1641486470000|2022-01-06 16:27:50|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|32
1641486480000|2022-01-06 16:28:00|||||||||46
1641486490000|2022-01-06 16:28:10|710|708.8|710|708.8|710|708.8|709.8|708.5|91
1641486500000|2022-01-06 16:28:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|109
1641486510000|2022-01-06 16:28:30|710|708.8|710|708.8|710|708.8|709.8|708.5|20
1641486520000|2022-01-06 16:28:40|||||||||1
1641486530000|2022-01-06 16:28:50|710.3|709|710.3|709|710.3|709|710.3|709|60
1641486540000|2022-01-06 16:29:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|98
1641486550000|2022-01-06 16:29:10|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.3|67
1641486560000|2022-01-06 16:29:20|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|34
1641486570000|2022-01-06 16:29:30|||||||||18
1641486580000|2022-01-06 16:29:40|||||||||65
1641486590000|2022-01-06 16:29:50|710.5|709.3|710|708.8|710.5|709.3|710|708.8|480
1641486600000|2022-01-06 16:30:00|710.3|709|710.5|709.3|710.5|709.3|710.3|709|33
1641486610000|2022-01-06 16:30:10|710.3|709|710|708.8|710.5|709.3|710|708.8|303
1641486620000|2022-01-06 16:30:20|710.3|708.5|710|708.8|710.3|708.8|709.8|708.5|186
1641486630000|2022-01-06 16:30:30|709.8|708.5|710|708.8|710|708.8|709.8|708.5|54
1641486640000|2022-01-06 16:30:40|710.3|709|710|708.8|710.3|709|710|708.8|10
1641486650000|2022-01-06 16:30:50|710.3|709|710.3|709|710.3|709|710|708.8|27
1641486660000|2022-01-06 16:31:00|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|13
1641486670000|2022-01-06 16:31:10||709||709.3||709.3||709|256
1641486680000|2022-01-06 16:31:20||709||709||709.3||709|10
1641486690000|2022-01-06 16:31:30|710.3|709.3|710.3|709|710.5|709.3|710.3|709|58
1641486700000|2022-01-06 16:31:40|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|7
1641486710000|2022-01-06 16:31:50|||||||||1
1641486720000|2022-01-06 16:32:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|8
1641486730000|2022-01-06 16:32:10|711|709.8|710.8|709.5|711|709.8|710.8|709.5|27
1641486740000|2022-01-06 16:32:20|711||711||711||710.8||6
1641486750000|2022-01-06 16:32:30|710.8|709.8|711|709.8|711|709.8|710.8|709.8|5
1641486760000|2022-01-06 16:32:40|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|29
1641486770000|2022-01-06 16:32:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|20
1641486780000|2022-01-06 16:33:00||709||709.3||709.3||709|5
1641486790000|2022-01-06 16:33:10|710.3|709|710.5|709|710.5|709.3|710.3|709|18
1641486800000|2022-01-06 16:33:20|710.3|709.3|710.3|709|710.3|709.3|710.3|709|32
1641486820000|2022-01-06 16:33:40|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|128
1641486830000|2022-01-06 16:33:50|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|3
1641486840000|2022-01-06 16:34:00|711|709.8|710.8|709.5|711|709.8|710.8|709.5|11
1641486850000|2022-01-06 16:34:10|711||710.8||711||710.8||4
1641486860000|2022-01-06 16:34:20|711||710.8||711||710.8||22
1641486870000|2022-01-06 16:34:30|711|709.8|711|709.8|711|709.8|711|709.8|4
1641486880000|2022-01-06 16:34:40|711.3|710|711|709.8|711.3|710|711|709.8|37
1641486890000|2022-01-06 16:34:50|711.3|710|711|709.8|711.3|710|711|709.8|12
1641486900000|2022-01-06 16:35:00|711.3|710|711|709.8|711.3|710|711|709.8|14
1641486910000|2022-01-06 16:35:10|710.8|709.5|711|709.5|711|709.5|710.8|709.5|13
1641486920000|2022-01-06 16:35:20|710.8|709.8|710.8|709.5|711|709.8|710.8|709.5|11
1641486930000|2022-01-06 16:35:30|||||||||1
1641486960000|2022-01-06 16:36:00|711|709.8|711|709.8|711|709.8|711|709.8|7
1641486970000|2022-01-06 16:36:10|711.3|710|711.3|710|711.3|710|711.3|710|1
1641486990000|2022-01-06 16:36:30|||||||||2
1641487000000|2022-01-06 16:36:40|711|709.8|711|709.8|711|709.8|711|709.8|21
1641487010000|2022-01-06 16:36:50|710.8|709.5|710.8|709.5|711|709.5|710.8|709.5|4
1641487020000|2022-01-06 16:37:00|711|709.8|711|709.8|711|709.8|710.8|709.8|8
1641487030000|2022-01-06 16:37:10|||||||||1
1641487040000|2022-01-06 16:37:20|710.8|709.5|710.8|709.3|711|709.8|710.8|709.3|9
1641487050000|2022-01-06 16:37:30|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.3|0
1641487070000|2022-01-06 16:37:50|711|709.8|710.8|709.5|711|709.8|710.8|709.5|19
1641487080000|2022-01-06 16:38:00||709.3||709.5||709.5||709.3|2
1641487090000|2022-01-06 16:38:10|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|2
1641487110000|2022-01-06 16:38:30|711|709.8|711|709.8|711|709.8|711|709.8|35
1641487120000|2022-01-06 16:38:40|710.8|709.5|711|709.5|711|709.5|710.8|709.5|7
1641487130000|2022-01-06 16:38:50|710.8||710.8||710.8||710.8||1
1641487140000|2022-01-06 16:39:00|||||||||6
1641487150000|2022-01-06 16:39:10|711||711||711||710.8||1
1641487160000|2022-01-06 16:39:20|710.8|709.8|711|709.8|711|709.8|710.8|709.5|4
1641487170000|2022-01-06 16:39:30|711.3||711.3||711.3||711||8
1641487180000|2022-01-06 16:39:40|711||711||711||711||0
1641487190000|2022-01-06 16:39:50|||||||||2
1641487200000|2022-01-06 16:40:00|710.8|709.5|710.8|709.5|710.8|709.8|710.8|709.5|6
1641487210000|2022-01-06 16:40:10|711||711||711||710.8||4
1641487220000|2022-01-06 16:40:20|710.8||710.8||711||710.8||8
1641487250000|2022-01-06 16:40:50|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709|39
1641487260000|2022-01-06 16:41:00|710.3|709|710.5|709.3|710.5|709.3|710.3|709|5
1641487270000|2022-01-06 16:41:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|1
1641487280000|2022-01-06 16:41:20|711|709.8|711|709.8|711|709.8|710.8|709.8|7
1641487290000|2022-01-06 16:41:30|711.3|710|711.3|710|711.3|710|711.3|710|0
1641487300000|2022-01-06 16:41:40|711.5||711.3||711.5||711.3||1
1641487310000|2022-01-06 16:41:50|||||||||5
1641487320000|2022-01-06 16:42:00|711.5|710.3|711.5|710|711.5|710.3|711.5|710|11
1641487330000|2022-01-06 16:42:10||710.3||710.3||710.3||710.3|0
1641487340000|2022-01-06 16:42:20|||||||||16
1641487350000|2022-01-06 16:42:30||710||710.3||710.3||710|5
1641487360000|2022-01-06 16:42:40|711.8||711.5||711.8||711.5||8
1641487370000|2022-01-06 16:42:50|711.8||711.8||711.8||711.8||1
1641487380000|2022-01-06 16:43:00|711.5||711.5||711.5||711.5||0
1641487390000|2022-01-06 16:43:10|711.3|710|711.5|710|711.5|710|711.3|710|5
1641487400000|2022-01-06 16:43:20|711.3||711.3||711.3||711.3||0
1641487430000|2022-01-06 16:43:50|711|709.8|711.3|710|711.3|710|711|709.8|8
1641487440000|2022-01-06 16:44:00|711|709.8|711.3|710|711.3|710|711|709.8|7
1641487460000|2022-01-06 16:44:20|||||||||1
1641487470000|2022-01-06 16:44:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|7
1641487490000|2022-01-06 16:44:50|||||||||2
1641487500000|2022-01-06 16:45:00|711.8|710.5|711.8|710.5|711.8|710.5|711.5|710.3|17
1641487510000|2022-01-06 16:45:10|712|710.8|712|710.8|712|710.8|711.8|710.8|6
1641487520000|2022-01-06 16:45:20||710.5||710.5||710.5||710.5|7
1641487530000|2022-01-06 16:45:30|711.8||711.8||712||711.8||7
1641487540000|2022-01-06 16:45:40|712|710.8|711.8|710.5|712|710.8|711.8|710.5|34
1641487550000|2022-01-06 16:45:50|712|710.8|711.8|710.5|712|710.8|711.8|710.5|14
1641487560000|2022-01-06 16:46:00|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|11
1641487570000|2022-01-06 16:46:10|711.5|710.5|711.5|710.3|711.5|710.5|711.5|710.3|5
1641487580000|2022-01-06 16:46:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641487590000|2022-01-06 16:46:30||710.3||710.3||710.3||710.3|3
1641487600000|2022-01-06 16:46:40||710.5||710.5||710.5||710.5|0
1641487620000|2022-01-06 16:47:00|712|710.8|712|710.5|712|710.8|711.8|710.5|1
1641487630000|2022-01-06 16:47:10|711.8|710.8|712|710.5|712|710.8|711.8|710.5|7
1641487640000|2022-01-06 16:47:20|711.8|710.8|712|710.8|712|710.8|711.8|710.8|2
1641487650000|2022-01-06 16:47:30|||||||||31
1641487660000|2022-01-06 16:47:40|712.3||712||712.3||712||4
1641487670000|2022-01-06 16:47:50|712.3|711|712|710.8|712.3|711|712|710.8|3
1641487680000|2022-01-06 16:48:00|712.3|711|712|710.8|712.3|711|712|710.8|46
1641487690000|2022-01-06 16:48:10|712.3|711|712.3|711|712.3|711|712.3|711|74
1641487700000|2022-01-06 16:48:20|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711|9
1641487710000|2022-01-06 16:48:30|712.3|711|712.5|711.3|712.5|711.3|712.3|711|11
1641487730000|2022-01-06 16:48:50||711||711||711||711|9
1641487740000|2022-01-06 16:49:00|712.3|711.3|712.3|711|712.3|711.3|712.3|711|30
1641487760000|2022-01-06 16:49:20|712.5|711.3|712.5|711.3|712.8|711.5|712.5|711.3|35
1641487770000|2022-01-06 16:49:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|0
1641487780000|2022-01-06 16:49:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|10
1641487790000|2022-01-06 16:49:50|712.8||712.5||712.8||712.5||2
1641487800000|2022-01-06 16:50:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|12
1641487810000|2022-01-06 16:50:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|7
1641487820000|2022-01-06 16:50:20|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|4
1641487840000|2022-01-06 16:50:40|712.3|711|712.3|711|712.3|711|712.3|711|8
1641487850000|2022-01-06 16:50:50|712.5||712.3||712.5||712.3||6
1641487860000|2022-01-06 16:51:00|712.5|711.3|712.5|711|712.5|711.3|712.3|711|6
1641487870000|2022-01-06 16:51:10|712.3|711.3|712.5|711|712.5|711.3|712.3|711|3
1641487880000|2022-01-06 16:51:20|712.3||712.3||712.5||712.3||11
1641487910000|2022-01-06 16:51:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|2
1641487920000|2022-01-06 16:52:00|||||||||1
1641487930000|2022-01-06 16:52:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|9
1641487940000|2022-01-06 16:52:20|||||||||5
1641487950000|2022-01-06 16:52:30|||||||||4
1641487960000|2022-01-06 16:52:40|713|711.8|713.3|712|713.3|712|713|711.8|81
1641487970000|2022-01-06 16:52:50|713.5||713.3||713.5||713.3||6
1641487980000|2022-01-06 16:53:00|713|711.8|713.3|712|713.3|712|713|711.8|33
1641487990000|2022-01-06 16:53:10|713|711.8|713|711.8|713|711.8|713|711.8|3
1641488000000|2022-01-06 16:53:20|||||||||15
1641488010000|2022-01-06 16:53:30|713.3|712|713.3|712|713.3|712|713.3|712|2
1641488020000|2022-01-06 16:53:40|713|711.8|713|711.5|713.3|712|712.8|711.5|35
1641488030000|2022-01-06 16:53:50|712.8||712.8||713||712.8||0
1641488040000|2022-01-06 16:54:00|713|711.8|713.3|711.8|713.3|711.8|713|711.8|6
1641488050000|2022-01-06 16:54:10|713|712|713.3|712|713.3|712|713|711.8|18
1641488060000|2022-01-06 16:54:20|713.5|712.3|713.5|712|713.5|712.3|713.3|712|3
1641488070000|2022-01-06 16:54:30|713.3|712.3|713.3|712|713.5|712.3|713.3|712|15
1641488090000|2022-01-06 16:54:50|713.5|712.3|713.3|712|713.5|712.3|713.3|712|37
1641488100000|2022-01-06 16:55:00|713|711.8|713.3|712|713.3|712|713|711.8|22
1641488110000|2022-01-06 16:55:10|713|711.8|713|711.8|713.3|711.8|713|711.8|8
1641488120000|2022-01-06 16:55:20|713.3||713||713.3||713||0
1641488130000|2022-01-06 16:55:30|713.3|712|713.3|711.8|713.3|712|713.3|711.8|11
1641488140000|2022-01-06 16:55:40||712||712||712||711.8|10
1641488150000|2022-01-06 16:55:50||711.8||711.8||711.8||711.8|9
1641488160000|2022-01-06 16:56:00||712||712||712||711.8|1
1641488170000|2022-01-06 16:56:10|||||||||2
1641488180000|2022-01-06 16:56:20|713|711.8|713|711.5|713|711.8|713|711.5|22
1641488190000|2022-01-06 16:56:30||711.8||711.8||711.8||711.5|4
1641488200000|2022-01-06 16:56:40|712.8|711.5|712.8|711.5|712.8|711.8|712.8|711.5|12
1641488210000|2022-01-06 16:56:50||711.3||711.5||711.5||711.3|7
1641488220000|2022-01-06 16:57:00||711.3||711.5||711.5||711.3|0
1641488230000|2022-01-06 16:57:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|26
1641488240000|2022-01-06 16:57:20|||||||||4
1641488250000|2022-01-06 16:57:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|28
1641488260000|2022-01-06 16:57:40|||||||||26
1641488270000|2022-01-06 16:57:50|||||||||5
1641488280000|2022-01-06 16:58:00|||||||||1
1641488290000|2022-01-06 16:58:10|712.5|711.3|712.5|711|712.5|711.3|712.5|711|81
1641488300000|2022-01-06 16:58:20|712.3||712.3||712.3||712.3||0
1641488320000|2022-01-06 16:58:40|712.5|711.3|712.3|711|712.5|711.3|712.3|711|14
1641488340000|2022-01-06 16:59:00|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711.3|6
1641488350000|2022-01-06 16:59:10||711||711||711||711|25
1641488360000|2022-01-06 16:59:20||711.3||711.3||711.3||711|0
1641488370000|2022-01-06 16:59:30||711||711.3||711.3||711|0
1641488380000|2022-01-06 16:59:40|712.3|711|712.5|711.3|712.5|711.3|712.3|711|3
1641488390000|2022-01-06 16:59:50|712.3|711|712.3|711|712.3|711|712.3|711|3
1641488400000|2022-01-06 17:00:00|||||||||6
1641488410000|2022-01-06 17:00:10|712.5|711.3|712.5|711|712.5|711.3|712.5|711|19
1641488420000|2022-01-06 17:00:20||711.3||711.3||711.3||711.3|16
1641488440000|2022-01-06 17:00:40|712.3|711|712.3|711|712.3|711|712.3|711|1
1641488450000|2022-01-06 17:00:50|712.5|711.3|712.3|711|712.5|711.3|712.3|711|1
1641488460000|2022-01-06 17:01:00|712.5||712.5||712.5||712.3||3
1641488470000|2022-01-06 17:01:10||711.3||711.3||711.3||711.3|1
1641488480000|2022-01-06 17:01:20||711||711.3||711.3||711|6
1641488500000|2022-01-06 17:01:40||711||711.3||711.3||711|6
1641488520000|2022-01-06 17:02:00||711||711.3||711.3||711|58
1641488530000|2022-01-06 17:02:10|||||||||13
1641488540000|2022-01-06 17:02:20|712.3|711|712.3|711|712.3|711|712.3|711|1
1641488550000|2022-01-06 17:02:30|||||||||5
1641488560000|2022-01-06 17:02:40|||||||||1
1641488570000|2022-01-06 17:02:50|712|710.8|712|710.8|712.3|711|712|710.8|14
1641488580000|2022-01-06 17:03:00|712.3||712||712.3||712||2
1641488590000|2022-01-06 17:03:10|711.8|710.5|712|710.8|712|710.8|711.8|710.5|13
1641488600000|2022-01-06 17:03:20|712.3|711|712.3|711|712.3|711|712.3|711|2
1641488610000|2022-01-06 17:03:30|712|710.8|712.3|710.8|712.3|710.8|712|710.8|13
1641488620000|2022-01-06 17:03:40|712|710.5|711.8|710.5|712.3|710.5|711.8|710.5|1
1641488630000|2022-01-06 17:03:50||710.3||710.5||710.5||710.3|30
1641488640000|2022-01-06 17:04:00||710.3||710.5||710.5||710.3|56
1641488650000|2022-01-06 17:04:10|712|710.8|712|710.8|712|710.8|712|710.5|5
1641488660000|2022-01-06 17:04:20|||||||||261
1641488670000|2022-01-06 17:04:30|712.3|711|712.3|710.8|712.3|711|712|710.8|16
1641488680000|2022-01-06 17:04:40|712|711|712.5|711|712.5|711|712|711|19
1641488690000|2022-01-06 17:04:50||711.3||711.3||711.3||711.3|1
1641488700000|2022-01-06 17:05:00|712.3|711|712.5|711|712.5|711|712.3|711|52
1641488710000|2022-01-06 17:05:10|712.3||712.3||712.5||712.3||5
1641488720000|2022-01-06 17:05:20|712.5|711.3|712.8|711.3|712.8|711.3|712.5|711.3|6
1641488730000|2022-01-06 17:05:30|712.5||712.5||712.5||712.5||0
1641488740000|2022-01-06 17:05:40|712.8||712.5||712.8||712.5||1
1641488750000|2022-01-06 17:05:50|712.8||712.5||712.8||712.5||0
1641488760000|2022-01-06 17:06:00|712.8||712.5||712.8||712.5||1
1641488770000|2022-01-06 17:06:10|||||||||14
1641488780000|2022-01-06 17:06:20|712.8||712.8||712.8||712.8||113
1641488790000|2022-01-06 17:06:30|712.5|711.5|712.5|711.3|712.5|711.5|712.5|711.3|9
1641488800000|2022-01-06 17:06:40|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|42
1641488810000|2022-01-06 17:06:50|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.3|3
1641488830000|2022-01-06 17:07:10|712.5|711.3|712.5|711.3|712.8|711.3|712.5|711.3|5
1641488840000|2022-01-06 17:07:20|712.3|711|712.3|711|712.3|711|712.3|711|2
1641488860000|2022-01-06 17:07:40|712|710.8|712.3|710.8|712.3|710.8|712|710.8|7
1641488870000|2022-01-06 17:07:50|712||712.3||712.3||712||0
1641488880000|2022-01-06 17:08:00|712|711|712.3|710.8|712.3|711|712|710.8|3
1641488890000|2022-01-06 17:08:10|712|711|712.3|711|712.3|711|712|711|0
1641488900000|2022-01-06 17:08:20||710.8||710.8||710.8||710.8|1
1641488910000|2022-01-06 17:08:30|712||712.3||712.3||712||2
1641488920000|2022-01-06 17:08:40|712||712||712||712||3
1641488930000|2022-01-06 17:08:50|712.3||712.3||712.3||712.3||1
1641488940000|2022-01-06 17:09:00|712.5|711|712.5|711|712.5|711.3|712.3|711|7
1641488950000|2022-01-06 17:09:10|712.3||712.3||712.3||712.3||0
1641488960000|2022-01-06 17:09:20|712.5||712.5||712.5||712.5||3
1641488970000|2022-01-06 17:09:30||711.3||711.3||711.3||711.3|0
1641488980000|2022-01-06 17:09:40|712.3|711|712.3|711|712.3|711|712.3|711|1
1641488990000|2022-01-06 17:09:50|712.5||712.3||712.5||712.3||1
1641489000000|2022-01-06 17:10:00|712.5||712.3||712.5||712.3||2
1641489020000|2022-01-06 17:10:20|712|710.8|712.3|710.8|712.3|710.8|712|710.8|21
1641489030000|2022-01-06 17:10:30|712||712.3||712.3||712||0
1641489040000|2022-01-06 17:10:40|712||712||712||712||0
1641489050000|2022-01-06 17:10:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|12
1641489070000|2022-01-06 17:11:10|||||||||5
1641489090000|2022-01-06 17:11:30|||||||||8
1641489110000|2022-01-06 17:11:50|||||||||5
1641489130000|2022-01-06 17:12:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|3
1641489150000|2022-01-06 17:12:30|711.8|710|711.5|710|711.8|710|711.5|710|6
1641489160000|2022-01-06 17:12:40||710.3||710||710.3||710|2
1641489170000|2022-01-06 17:12:50||710.3||710.3||710.3||710.3|0
1641489190000|2022-01-06 17:13:10||710||710||710||710|4
1641489200000|2022-01-06 17:13:20|711.3||711.3||711.5||711.3||1
1641489210000|2022-01-06 17:13:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|6
1641489220000|2022-01-06 17:13:40|711.8||711.5||711.8||711.5||1
1641489240000|2022-01-06 17:14:00|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|3
1641489260000|2022-01-06 17:14:20|||||||||6
1641489320000|2022-01-06 17:15:20|711.8||711.8||711.8||711.8||26
1641489330000|2022-01-06 17:15:30|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.3|4
1641489340000|2022-01-06 17:15:40|||||||||1
1641489350000|2022-01-06 17:15:50|712|710.8|712|710.8|712|710.8|711.8|710.8|7
1641489360000|2022-01-06 17:16:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|8
1641489380000|2022-01-06 17:16:20|||||||||6
1641489410000|2022-01-06 17:16:50|||||||||2
1641489420000|2022-01-06 17:17:00|||||||||3
1641489440000|2022-01-06 17:17:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|23
1641489450000|2022-01-06 17:17:30|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|275
1641489460000|2022-01-06 17:17:40|711.5|710.3|711.5|710.3|711.8|710.3|711.5|710.3|4
1641489470000|2022-01-06 17:17:50|711.8||711.5||711.8||711.5||4
1641489480000|2022-01-06 17:18:00|711.8||711.5||711.8||711.5||26
1641489490000|2022-01-06 17:18:10|711.3|710|711.3|710|711.3|710|711.3|710|6
1641489500000|2022-01-06 17:18:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|3
1641489530000|2022-01-06 17:18:50|711.3|710|711.5|710|711.5|710|711.3|710|5
1641489540000|2022-01-06 17:19:00||710.3||710.3||710.3||710|0
1641489550000|2022-01-06 17:19:10|711.3|710|711.3|710|711.3|710|711.3|710|1
1641489560000|2022-01-06 17:19:20|711.5||711.5||711.5||711.3||2
1641489580000|2022-01-06 17:19:40||710.3||710.3||710.3||710.3|3
1641489590000|2022-01-06 17:19:50|||||||||1
1641489600000|2022-01-06 17:20:00||710||710.3||710.3||710|5
1641489620000|2022-01-06 17:20:20|||||||||5
1641489630000|2022-01-06 17:20:30|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|10
1641489640000|2022-01-06 17:20:40|711.3|710|711.3|710|711.5|710|711.3|710|10
1641489650000|2022-01-06 17:20:50|711.5||711.3||711.5||711.3||0
1641489660000|2022-01-06 17:21:00|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|2
1641489670000|2022-01-06 17:21:10|711|710|711|709.8|711.3|710|711|709.8|11
1641489680000|2022-01-06 17:21:20|711.3||711||711.3||711||1
1641489690000|2022-01-06 17:21:30||709.5||709.8||709.8||709.5|4
1641489700000|2022-01-06 17:21:40|711.3||711||711.3||711||5
1641489720000|2022-01-06 17:22:00|||||||||56
1641489730000|2022-01-06 17:22:10|||||||||6
1641489740000|2022-01-06 17:22:20|||||||||4
1641489750000|2022-01-06 17:22:30|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|16
1641489770000|2022-01-06 17:22:50|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|16
1641489780000|2022-01-06 17:23:00|||||||||2
1641489790000|2022-01-06 17:23:10|||||||||1
1641489800000|2022-01-06 17:23:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|9
1641489810000|2022-01-06 17:23:30|710.8|709.5|710.5|709.3|710.8|709.5|710.3|709|15
1641489830000|2022-01-06 17:23:50|710.3|709|710.5|709|710.5|709|710.3|709|10
1641489840000|2022-01-06 17:24:00||709.3||709||709.3||709|2
1641489850000|2022-01-06 17:24:10|710.3|709.3|710.3|709|710.5|709.3|710|708.8|21
1641489860000|2022-01-06 17:24:20|710|708.8|710.3|709|710.3|709|710|708.8|11
1641489880000|2022-01-06 17:24:40|710|708.8|710.3|709|710.3|709|710|708.8|6
1641489890000|2022-01-06 17:24:50|710.5||710.3||710.5||710.3||0
1641489900000|2022-01-06 17:25:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|2
1641489910000|2022-01-06 17:25:10|710.3|709|710.3|709|710.3|709|710.3|709|4
1641489940000|2022-01-06 17:25:40|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|3
1641489950000|2022-01-06 17:25:50|710.3|709|710.3|709|710.5|709|710.3|709|0
1641489960000|2022-01-06 17:26:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|0
1641489970000|2022-01-06 17:26:10|710.3|709|710.5|709|710.5|709|710.3|709|2
1641489980000|2022-01-06 17:26:20|710.3|709.3|710.5|709.3|710.5|709.3|710.3|709.3|1
1641490000000|2022-01-06 17:26:40|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.5|11
1641490010000|2022-01-06 17:26:50|711||710.8||711||710.8||1
1641490020000|2022-01-06 17:27:00|||||||||4
1641490050000|2022-01-06 17:27:30|||||||||1
1641490080000|2022-01-06 17:28:00|711||711||711||711||2
1641490090000|2022-01-06 17:28:10||709.8||709.8||709.8||709.5|5
1641490100000|2022-01-06 17:28:20||709.5||709.5||709.8||709.5|0
1641490110000|2022-01-06 17:28:30|710.8|709.8|711|709.8|711|709.8|710.8|709.8|1
1641490130000|2022-01-06 17:28:50|||||||||20
1641490140000|2022-01-06 17:29:00|711.3|710|711.3|710|711.3|710|711.3|710|4
1641490150000|2022-01-06 17:29:10|711.5|710.3|711.3|710|711.5|710.3|711.3|710|14
1641490160000|2022-01-06 17:29:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|0
1641490170000|2022-01-06 17:29:30|711.3|710|711.3|709.8|711.3|710|711.3|709.8|10
1641490180000|2022-01-06 17:29:40||710||709.8||710||709.8|1
1641490190000|2022-01-06 17:29:50||710||710||710||710|1
1641490200000|2022-01-06 17:30:00|711|709.8|711.3|709.8|711.3|709.8|711|709.8|10
1641490210000|2022-01-06 17:30:10||710||710||710||710|0
1641490220000|2022-01-06 17:30:20|711.5|710.3|711.3|710|711.5|710.3|711.3|710|10
1641490250000|2022-01-06 17:30:50|711|709.8|711.3|710|711.3|710|711|709.8|3
1641490260000|2022-01-06 17:31:00|711|709.8|711|709.8|711.3|709.8|711|709.8|6
1641490290000|2022-01-06 17:31:30|710.8|709.5|711|709.8|711|709.8|710.8|709.5|6
1641490300000|2022-01-06 17:31:40|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|0
1641490310000|2022-01-06 17:31:50|711|709.8|711|709.8|711|709.8|711|709.8|0
1641490320000|2022-01-06 17:32:00||709.5||709.8||709.8||709.5|0
1641490330000|2022-01-06 17:32:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|1
1641490340000|2022-01-06 17:32:20||709.3||709.5||709.5||709.3|3
1641490350000|2022-01-06 17:32:30|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|2
1641490360000|2022-01-06 17:32:40|710.5|709.3|710.8|709.3|710.8|709.3|710.5|709.3|0
1641490370000|2022-01-06 17:32:50|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.5|7
1641490390000|2022-01-06 17:33:10||709.3||709.5||709.5||709.3|0
1641490400000|2022-01-06 17:33:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|4
1641490420000|2022-01-06 17:33:40|710.3|709|710.3|709|710.5|709|710.3|709|1
1641490440000|2022-01-06 17:34:00|710.5||710.5||710.5||710.5||1
1641490450000|2022-01-06 17:34:10|710.3|709.3|710.3|709|710.5|709.3|710.3|709|3
1641490460000|2022-01-06 17:34:20|710.5|709.3|710.8|709.5|710.8|709.5|710.3|709.3|0
1641490470000|2022-01-06 17:34:30|710.5|709.3|710.8|709.3|710.8|709.3|710.5|709.3|19
1641490480000|2022-01-06 17:34:40|710.5|709|710.5|709|710.5|709|710.5|709|0
1641490490000|2022-01-06 17:34:50|710.3||710.3||710.5||710.3||5
1641490500000|2022-01-06 17:35:00||708.8||709||709||708.8|17
1641490510000|2022-01-06 17:35:10|710|708.8|710|708.8|710.3|708.8|710|708.8|3
1641490520000|2022-01-06 17:35:20|710.3||710||710.3||710||9
1641490540000|2022-01-06 17:35:40|709.8|708.5|709.8|708.3|709.8|708.5|709.5|708.3|180
1641490550000|2022-01-06 17:35:50|709.5|708|709.5|708.3|709.5|708.3|709.5|708|2
1641490560000|2022-01-06 17:36:00|709.3|708|709.3|708|709.3|708|709.3|708|9
1641490570000|2022-01-06 17:36:10|709|707.8|709.3|707.8|709.3|708|709|707.5|29
1641490580000|2022-01-06 17:36:20|709|707.5|709|707.8|709|707.8|709|707.5|1
1641490590000|2022-01-06 17:36:30|709.3||709.3||709.3||709.3||3
1641490600000|2022-01-06 17:36:40|709||709||709||709||0
1641490610000|2022-01-06 17:36:50|709.3||709||709.3||709||6
1641490620000|2022-01-06 17:37:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|4
1641490630000|2022-01-06 17:37:10|709.8|707.8|709|707.8|709.8|707.8|709|707.8|4
1641490640000|2022-01-06 17:37:20|708.8|707.5|709|707.8|709|707.8|708.8|707.5|41
1641490650000|2022-01-06 17:37:30|708.8|707.5|708.8|707.5|708.8|707.8|708.5|707.3|6
1641490670000|2022-01-06 17:37:50||707.3||707.5||707.5||707.3|1
1641490680000|2022-01-06 17:38:00|709|707.8|709.3|708|709.3|708|709|707.8|3
1641490690000|2022-01-06 17:38:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|5
1641490700000|2022-01-06 17:38:20|709.3|708|709.5|708.3|709.5|708.3|709.3|708|9
1641490710000|2022-01-06 17:38:30||708||708||708.3||708|0
1641490720000|2022-01-06 17:38:40||708.3||708||708.3||708|0
1641490730000|2022-01-06 17:38:50|709.3||709.3||709.5||709.3||2
1641490740000|2022-01-06 17:39:00|709.5|708.3|709.3|708|709.5|708.3|709.3|708|15
1641490750000|2022-01-06 17:39:10|709|707.8|709|707.8|709|707.8|709|707.8|3
1641490760000|2022-01-06 17:39:20|709.3|708|709.3|708|709.3|708|709|707.8|1
1641490770000|2022-01-06 17:39:30|709|707.8|709|707.8|709|707.8|709|707.8|0
1641490780000|2022-01-06 17:39:40||707.5||707.5||707.5||707.5|0
1641490790000|2022-01-06 17:39:50||707.8||707.8||707.8||707.5|2
1641490800000|2022-01-06 17:40:00|||||||||3
1641490810000|2022-01-06 17:40:10|709.3||709||709.3||709||1
1641490830000|2022-01-06 17:40:30|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|7
1641490840000|2022-01-06 17:40:40|708.5|707.3|709|707.8|709|707.8|708.5|707.3|12
1641490850000|2022-01-06 17:40:50|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|26
1641490860000|2022-01-06 17:41:00|708.3|707|708.5|707|708.5|707.3|708.3|707|14
1641490870000|2022-01-06 17:41:10||707.3||707.3||707.3||707.3|2
1641490880000|2022-01-06 17:41:20|708.8||708.5||708.8||708.5||2
1641490890000|2022-01-06 17:41:30|708.8||708.8||708.8||708.5||10
1641490900000|2022-01-06 17:41:40|708.5||708.5||708.8||708.5||3
1641490910000|2022-01-06 17:41:50|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.5|1
1641490920000|2022-01-06 17:42:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|4
1641490930000|2022-01-06 17:42:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|10
1641490940000|2022-01-06 17:42:20||707.3||707.3||707.5||707.3|4
1641490950000|2022-01-06 17:42:30|708.5|707.5|708.8|707.3|708.8|707.5|708.5|707.3|4
1641490960000|2022-01-06 17:42:40|708.5|707|708.3|707|708.5|707|708.3|707|3
1641490970000|2022-01-06 17:42:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|4
1641490980000|2022-01-06 17:43:00|708.3|707|708.3|707|708.3|707|708.3|707|10
1641490990000|2022-01-06 17:43:10|708|706.8|708|706.8|708|706.8|708|706.8|22
1641491010000|2022-01-06 17:43:30|708.3||708||708.3||708||13
1641491020000|2022-01-06 17:43:40|708.3||708||708.3||708||3
1641491030000|2022-01-06 17:43:50|708.3||708||708.3||708||6
1641491040000|2022-01-06 17:44:00|708.3|707|708.3|707|708.3|707|708.3|707|6
1641491050000|2022-01-06 17:44:10|708.5||708.3||708.5||708.3||1
1641491060000|2022-01-06 17:44:20|708|706.8|708|706.8|708|706.8|708|706.8|5
1641491070000|2022-01-06 17:44:30|708.3|707|708.3|707|708.3|707|708.3|707|7
1641491080000|2022-01-06 17:44:40|708|706.8|708|706.8|708|706.8|708|706.8|4
1641491090000|2022-01-06 17:44:50|708.3|707|708.3|707|708.3|707|708.3|707|2
1641491100000|2022-01-06 17:45:00|708|706.8|708.3|706.8|708.3|707|708|706.8|8
1641491110000|2022-01-06 17:45:10|708|707|708.3|707|708.3|707|708|707|6
1641491120000|2022-01-06 17:45:20|||||||||1
1641491130000|2022-01-06 17:45:30|708|706.8|708.3|706.8|708.3|706.8|708|706.8|5
1641491140000|2022-01-06 17:45:40|708||708||708.3||708||0
1641491160000|2022-01-06 17:46:00|707.8|706.5|707.5|706.3|708|706.8|707.5|706.3|29
1641491170000|2022-01-06 17:46:10|707.3|706|707.5|706.3|707.5|706.3|707.3|706|5
1641491180000|2022-01-06 17:46:20||706||706||706||706|0
1641491190000|2022-01-06 17:46:30|707.3|705.8|707|705.8|707.3|706|707|705.8|131
1641491200000|2022-01-06 17:46:40|707.3||707.3||707.3||707.3||2
1641491210000|2022-01-06 17:46:50||706||706||706||706|0
1641491220000|2022-01-06 17:47:00|||||||||1
1641491230000|2022-01-06 17:47:10|707|705.8|707.3|705.8|707.3|705.8|707|705.8|22
1641491240000|2022-01-06 17:47:20|707|706|707.3|706|707.5|706|707|706|7
1641491260000|2022-01-06 17:47:40|707|705.8|707|705.8|707.3|705.8|707|705.8|18
1641491270000|2022-01-06 17:47:50|707.3|706|707|705.8|707.3|706|707|705.8|41
1641491280000|2022-01-06 17:48:00|707.3|706|707.3|706|707.3|706|707.3|706|19
1641491290000|2022-01-06 17:48:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|1
1641491300000|2022-01-06 17:48:20|707.8||707.5||707.8||707.5||4
1641491310000|2022-01-06 17:48:30|707.3|706|707.5|706|707.5|706|707.3|706|11
1641491320000|2022-01-06 17:48:40|707.3||707.3||707.3||707.3||65
1641491330000|2022-01-06 17:48:50|||||||||67
1641491350000|2022-01-06 17:49:10|707.5||707.5||707.5||707.5||2
1641491360000|2022-01-06 17:49:20|707.8|706.3|707.8|706.5|707.8|706.5|707.8|706.3|0
1641491370000|2022-01-06 17:49:30|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|401
1641491380000|2022-01-06 17:49:40||706.5||706.5||706.5||706.5|0
1641491420000|2022-01-06 17:50:20|||||||||4
1641491430000|2022-01-06 17:50:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|2
1641491440000|2022-01-06 17:50:40||706||706.3||706.3||706|3
1641491450000|2022-01-06 17:50:50|707.3|706|707.5|706|707.5|706.3|707.3|706|22
1641491460000|2022-01-06 17:51:00|707.3|706.3|707.3|706|707.5|706.3|707.3|706|2
1641491480000|2022-01-06 17:51:20|707.5||707.5||707.5||707.5||1
1641491490000|2022-01-06 17:51:30||706.3||706.3||706.3||706.3|0
1641491500000|2022-01-06 17:51:40|707.3|706|707.3|706|707.5|706|707.3|706|1
1641491510000|2022-01-06 17:51:50|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|2
1641491520000|2022-01-06 17:52:00||706||706.3||706.3||706|0
1641491530000|2022-01-06 17:52:10|707.8||707.8||707.8||707.5||4
1641491540000|2022-01-06 17:52:20||706.5||706.5||706.5||706.5|0
1641491570000|2022-01-06 17:52:50|708|706.8|708|706.5|708|706.8|708|706.5|5
1641491580000|2022-01-06 17:53:00|707.8|706.8|708|706.8|708|706.8|707.8|706.8|2
1641491600000|2022-01-06 17:53:20|707.8|706.5|708|706.5|708|706.5|707.8|706.5|1
1641491610000|2022-01-06 17:53:30|707.8|706.8|707.8|706.5|707.8|706.8|707.8|706.5|0
1641491620000|2022-01-06 17:53:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641491630000|2022-01-06 17:53:50|||||||||250
1641491640000|2022-01-06 17:54:00|||||||||1
1641491660000|2022-01-06 17:54:20|707.3|706|707.3|706|707.3|706|707.3|706|12
1641491670000|2022-01-06 17:54:30|707.5|706.3|707.5|706|707.5|706.3|707.3|706|575
1641491680000|2022-01-06 17:54:40|707.3|705.8|706.8|705.5|707.3|705.8|706.8|705.5|111
1641491690000|2022-01-06 17:54:50|707||706.8||707||706.8||1
1641491700000|2022-01-06 17:55:00|706.5|705.3|707|705.8|707|705.8|706.5|705.3|18
1641491710000|2022-01-06 17:55:10|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|2
1641491730000|2022-01-06 17:55:30|707|705.8|707|705.8|707|705.8|707|705.8|0
1641491740000|2022-01-06 17:55:40|707.3|706|707.3|706|707.3|706|707.3|706|1
1641491760000|2022-01-06 17:56:00|707|705.8|707.3|706|707.3|706|707|705.8|14
1641491770000|2022-01-06 17:56:10|707.5||707.5||707.5||707.5||6
1641491780000|2022-01-06 17:56:20|707.3||707.5||707.5||707.3||1
1641491790000|2022-01-06 17:56:30|707.3|705.8|707.3|705.8|707.5|705.8|707.3|705.8|7
1641491800000|2022-01-06 17:56:40|707||707||707.3||707||0
1641491810000|2022-01-06 17:56:50|707.3|706|707.3|706|707.3|706|707.3|706|2
1641491820000|2022-01-06 17:57:00|707.5||707.3||707.5||707.3||1
1641491840000|2022-01-06 17:57:20|||||||||1
1641491850000|2022-01-06 17:57:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|0
1641491870000|2022-01-06 17:57:50|707.3|706|707.3|706|707.5|706|707.3|706|5
1641491880000|2022-01-06 17:58:00|707|705.8|707|705.8|707|705.8|707|705.8|4
1641491900000|2022-01-06 17:58:20|706.8|705.5|707.3|705.8|707.3|705.8|706.8|705.5|22
1641491910000|2022-01-06 17:58:30||706||706||706||705.8|0
1641491920000|2022-01-06 17:58:40|707.5|706.3|707.5|706|707.5|706.3|707.5|706|0
1641491930000|2022-01-06 17:58:50||706.3||706.3||706.3||706.3|0
1641491950000|2022-01-06 17:59:10|707.8||707.5||707.8||707.5||9
1641491980000|2022-01-06 17:59:40|707.8||707.8||707.8||707.8||14
1641491990000|2022-01-06 17:59:50||706.5||706.3||706.5||706.3|1
1641492000000|2022-01-06 18:00:00|707.5||707.5||707.5||707.5||4
1641492010000|2022-01-06 18:00:10|707.3|706|707.3|706|707.3|706|707.3|706|12
1641492020000|2022-01-06 18:00:20|707|705.8|707|705.8|707|705.8|706.8|705.5|11
1641492030000|2022-01-06 18:00:30|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|5
1641492040000|2022-01-06 18:00:40|707|705.8|707|705.8|707|705.8|706.8|705.5|11
1641492050000|2022-01-06 18:00:50||705.5||705.8||705.8||705.5|4
1641492060000|2022-01-06 18:01:00|707.3|705.5|707.3|706|707.3|706|707.3|705.5|4
1641492070000|2022-01-06 18:01:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|4
1641492080000|2022-01-06 18:01:20||706||706.3||706.3||706|7
1641492090000|2022-01-06 18:01:30|707.3|706|707.3|706|707.3|706|707.3|706|4
1641492100000|2022-01-06 18:01:40|707|705.8|707|705.8|707|705.8|707|705.8|21
1641492110000|2022-01-06 18:01:50|||||||||5
1641492120000|2022-01-06 18:02:00|706.8|705.5|707|705.8|707|705.8|706.8|705.5|4
1641492130000|2022-01-06 18:02:10|707.3|706|707.3|706|707.3|706|707.3|705.8|0
1641492140000|2022-01-06 18:02:20|707|705.8|707|705.8|707|705.8|707|705.8|0
1641492150000|2022-01-06 18:02:30|707.3|706|707.3|706|707.3|706|707.3|706|1
1641492160000|2022-01-06 18:02:40|707|705.8|707.3|705.8|707.3|706|707|705.8|1
1641492170000|2022-01-06 18:02:50|707|706|707|705.8|707|706|707|705.8|1
1641492180000|2022-01-06 18:03:00|707.3|706|707.3|706|707.3|706|707|706|2
1641492200000|2022-01-06 18:03:20|707.5||707.3||707.5||707.3||2
1641492220000|2022-01-06 18:03:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|13
1641492230000|2022-01-06 18:03:50||706||706||706.3||706|1
1641492240000|2022-01-06 18:04:00|707.3||707.3||707.3||707.3||3
1641492250000|2022-01-06 18:04:10|707.5|705.8|707|705.8|707.5|705.8|707|705.8|3
1641492260000|2022-01-06 18:04:20|707.3|706|707.5|706.3|707.5|706.3|707|705.8|8
1641492280000|2022-01-06 18:04:40||706||706.3||706.3||706|0
1641492300000|2022-01-06 18:05:00|707.3|706|707.5|706|707.5|706.3|707.3|706|6
1641492310000|2022-01-06 18:05:10|707.3||707.5||707.5||707.3||126
1641492320000|2022-01-06 18:05:20|707.3|706.3|707.3|706|707.5|706.3|707.3|706|0
1641492330000|2022-01-06 18:05:30|707.5||707.3||707.5||707.3||0
1641492340000|2022-01-06 18:05:40|707|705.8|707.3|705.8|707.3|705.8|707|705.8|8
1641492350000|2022-01-06 18:05:50|707|706|707|705.8|707.3|706|707|705.5|3
1641492360000|2022-01-06 18:06:00||705.5||705.5||705.5||705.5|10
1641492370000|2022-01-06 18:06:10|706.8|705.8|706.8|705.5|706.8|705.8|706.8|705.5|0
1641492380000|2022-01-06 18:06:20|706.5|705.3|706.8|705.3|706.8|705.5|706.5|705.3|8
1641492390000|2022-01-06 18:06:30|706.5||706.5||706.8||706.5||0
1641492400000|2022-01-06 18:06:40|706.8||706.8||706.8||706.5||0
1641492410000|2022-01-06 18:06:50|706.5|705.5|706.5|705.3|706.5|705.5|706.5|705.3|0
1641492420000|2022-01-06 18:07:00|706.3|705|706.5|705|706.5|705|706.3|705|8
1641492430000|2022-01-06 18:07:10|706.3|705.3|706.5|705.3|706.5|705.3|706.3|705.3|0
1641492440000|2022-01-06 18:07:20|706.3|705|706.5|705.3|706.5|705.3|706.3|705|3
1641492450000|2022-01-06 18:07:30|706.8||706.5||706.8||706.5||14
1641492460000|2022-01-06 18:07:40|706.8|705.5|706.8|705.3|706.8|705.5|706.8|705.3|1
1641492470000|2022-01-06 18:07:50|706.5||706.8||706.8||706.5||0
1641492480000|2022-01-06 18:08:00|706.5||706.8||706.8||706.5||1
1641492490000|2022-01-06 18:08:10|706.5||706.5||706.8||706.5||0
1641492530000|2022-01-06 18:08:50||705||705.3||705.3||705|3
1641492540000|2022-01-06 18:09:00|706.8|705.5|706.8|705.3|706.8|705.5|706.8|705.3|5
1641492550000|2022-01-06 18:09:10|707|705.5|707|705.5|707|705.5|706.8|705.5|1
1641492560000|2022-01-06 18:09:20|706.8|705.8|707|705.8|707|705.8|706.8|705.8|0
1641492570000|2022-01-06 18:09:30|707.3|706|707|705.8|707.3|706|707|705.8|10
1641492580000|2022-01-06 18:09:40|707.3|705.5|706.8|705.5|707.3|705.5|706.8|705.5|12
1641492600000|2022-01-06 18:10:00|707||706.8||707||706.8||1
1641492620000|2022-01-06 18:10:20|707||707||707||706.8||1
1641492630000|2022-01-06 18:10:30|706.8||706.8||706.8||706.8||11
1641492650000|2022-01-06 18:10:50|707||706.8||707||706.8||0
1641492670000|2022-01-06 18:11:10|707|705.3|706.8|705.3|707|705.5|706.5|705.3|4
1641492680000|2022-01-06 18:11:20|706.5|705.5|706.3|705|706.8|705.5|706.3|705|14
1641492690000|2022-01-06 18:11:30|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|1
1641492700000|2022-01-06 18:11:40|706.3|705|706.3|705|706.3|705|706.3|705|158
1641492720000|2022-01-06 18:12:00|706.5||706.5||706.5||706.5||8
1641492730000|2022-01-06 18:12:10|706.3|705.3|706.5|705.3|706.5|705.3|706.3|705.3|40
1641492740000|2022-01-06 18:12:20|706.8||706.5||706.8||706.5||7
1641492750000|2022-01-06 18:12:30|706.3|705|706.3|705|706.3|705|706.3|705|2
1641492760000|2022-01-06 18:12:40||704.8||704.8||705||704.8|0
1641492770000|2022-01-06 18:12:50|706|705|706|704.8|706|705|706|704.8|0
1641492780000|2022-01-06 18:13:00|706.3||706.3||706.3||706||2
1641492790000|2022-01-06 18:13:10||705||705||705||704.8|201
1641492810000|2022-01-06 18:13:30||704.8||704.8||705||704.8|0
1641492820000|2022-01-06 18:13:40||705||704.8||705||704.8|0
1641492830000|2022-01-06 18:13:50||705||705||705||705|0
1641492840000|2022-01-06 18:14:00|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|11
1641492870000|2022-01-06 18:14:30|||||||||6
1641492880000|2022-01-06 18:14:40|||||||||3
1641492890000|2022-01-06 18:14:50|706.3|705|706.3|705|706.3|705|706.3|705|1
1641492910000|2022-01-06 18:15:10|706|704.8|706|704.5|706|704.8|706|704.5|9
1641492920000|2022-01-06 18:15:20||704.8||704.8||704.8||704.5|0
1641492930000|2022-01-06 18:15:30|||||||||1
1641492960000|2022-01-06 18:16:00|705.8|704.5|706|704.8|706|704.8|705.8|704.5|11
1641492970000|2022-01-06 18:16:10|||||||||2
1641492980000|2022-01-06 18:16:20||704.5||704.8||704.8||704.5|1
1641493000000|2022-01-06 18:16:40|706.3|705|706|704.8|706.3|705|706|704.8|4
1641493010000|2022-01-06 18:16:50||704.5||704.5||704.5||704.5|0
1641493020000|2022-01-06 18:17:00||704.8||704.8||704.8||704.5|2
1641493030000|2022-01-06 18:17:10|706.3|705|706.3|705|706.3|705|706.3|705|0
1641493040000|2022-01-06 18:17:20|||||||||8
1641493050000|2022-01-06 18:17:30|||||||||1
1641493060000|2022-01-06 18:17:40||704.8||705||705||704.8|0
1641493070000|2022-01-06 18:17:50|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|18
1641493080000|2022-01-06 18:18:00||705||705.3||705.3||705|1
1641493090000|2022-01-06 18:18:10|706.8|705.5|706.8|705.3|706.8|705.5|706.8|705.3|1
1641493100000|2022-01-06 18:18:20|706.5||706.5||706.5||706.5||0
1641493110000|2022-01-06 18:18:30|706.8|705.5|706.8|705.3|706.8|705.5|706.8|705.3|2
1641493120000|2022-01-06 18:18:40|706.5|705.5|706.5|705|706.5|705.5|706.5|705|1
1641493130000|2022-01-06 18:18:50|706.3|705.3|706.5|705.3|706.5|705.3|706.3|705|0
1641493140000|2022-01-06 18:19:00|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.5|0
1641493150000|2022-01-06 18:19:10||705.3||705.3||705.3||705.3|1
1641493160000|2022-01-06 18:19:20||705.5||705.3||705.5||705.3|5
1641493170000|2022-01-06 18:19:30|706.5||706.5||706.5||706.5||0
1641493190000|2022-01-06 18:19:50|706.8||706.8||706.8||706.8||0
1641493200000|2022-01-06 18:20:00|706.5||706.5||706.5||706.5||0
1641493210000|2022-01-06 18:20:10|706.3|705|706.3|705|706.3|705|706.3|705|1
1641493220000|2022-01-06 18:20:20|706.5||706.5||706.5||706.3||5
1641493230000|2022-01-06 18:20:30|706.3|705.3|706.3|705|706.5|705.3|706.3|705|3
1641493250000|2022-01-06 18:20:50|706|704.8|706|704.8|706|704.8|706|704.8|1
1641493260000|2022-01-06 18:21:00|706.3|705|706.3|704.8|706.3|705|706|704.8|2
1641493270000|2022-01-06 18:21:10||705||705||705||705|0
1641493320000|2022-01-06 18:22:00|706|704.8|706|704.8|706.3|704.8|706|704.8|1
1641493340000|2022-01-06 18:22:20|706.3|705|706.3|704.8|706.3|705|706.3|704.8|9
1641493350000|2022-01-06 18:22:30||705||705||705||704.8|1
1641493360000|2022-01-06 18:22:40||704.8||705||705||704.8|1
1641493370000|2022-01-06 18:22:50|||||||||1
1641493380000|2022-01-06 18:23:00|706|704.8|706|704.8|706.3|705|706|704.8|21
1641493390000|2022-01-06 18:23:10|706.3||706||706.3||706||4
1641493410000|2022-01-06 18:23:30|706.3|705|706|704.8|706.3|705|706|704.8|30
1641493420000|2022-01-06 18:23:40||704.5||704.8||704.8||704.5|4
1641493430000|2022-01-06 18:23:50||704.5||704.5||704.5||704.5|1
1641493440000|2022-01-06 18:24:00||704.8||704.8||704.8||704.8|2
1641493450000|2022-01-06 18:24:10|706.3||706.3||706.3||706||2
1641493460000|2022-01-06 18:24:20|706.5|705|706.3|705|706.5|705.3|706.3|705|5
1641493470000|2022-01-06 18:24:30|706.5||706.5||706.5||706.5||0
1641493480000|2022-01-06 18:24:40||705.3||705.3||705.3||705.3|3
1641493500000|2022-01-06 18:25:00|706.3|705|706.3|705|706.3|705.3|706.3|705|1
1641493510000|2022-01-06 18:25:10|706.5||706.3||706.5||706.3||0
1641493520000|2022-01-06 18:25:20|706|704.8|706|704.8|706|705|706|704.8|0
1641493530000|2022-01-06 18:25:30|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|1
1641493550000|2022-01-06 18:25:50|706|704.8|706|704.5|706|704.8|706|704.5|8
1641493560000|2022-01-06 18:26:00||704.8||704.8||704.8||704.8|3
1641493570000|2022-01-06 18:26:10|||||||||1
1641493590000|2022-01-06 18:26:30|706.3|705|706.3|704.8|706.3|705|706.3|704.8|5
1641493600000|2022-01-06 18:26:40||705||705||705||704.8|1
1641493610000|2022-01-06 18:26:50|706|704.8|706|704.8|706|704.8|706|704.8|1
1641493630000|2022-01-06 18:27:10|||||||||3
1641493650000|2022-01-06 18:27:30|||||||||3
1641493660000|2022-01-06 18:27:40||704.5||704.8||704.8||704.5|0
1641493670000|2022-01-06 18:27:50|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|4
1641493680000|2022-01-06 18:28:00||704.3||704.5||704.5||704.3|6
1641493690000|2022-01-06 18:28:10|706|704.8|706|704.5|706|704.8|706|704.5|10
1641493700000|2022-01-06 18:28:20||704.8||704.5||704.8||704.5|0
1641493710000|2022-01-06 18:28:30|705.8|704.3|705.8|704.3|705.8|704.3|705.8|704.3|3
1641493720000|2022-01-06 18:28:40|705.5||705.8||705.8||705.5||0
1641493730000|2022-01-06 18:28:50|705.5||705.5||705.5||705.5||0
1641493740000|2022-01-06 18:29:00|705.8||705.8||705.8||705.8||7
1641493750000|2022-01-06 18:29:10|705.5|704.5|705.5|704.3|705.5|704.5|705.5|704.3|7
1641493760000|2022-01-06 18:29:20|705.8|704.5|705.8|704.5|705.8|704.5|705.5|704.5|8
1641493780000|2022-01-06 18:29:40|706|704.8|706|704.8|706|704.8|706|704.8|2
1641493800000|2022-01-06 18:30:00|||||||||1
1641493810000|2022-01-06 18:30:10|706.3|705|706.3|705|706.3|705|706.3|705|1
1641493820000|2022-01-06 18:30:20|706|704.8|706|704.8|706|704.8|706|704.8|1
1641493830000|2022-01-06 18:30:30|706.3|704.5|706|704.5|706.3|704.5|705.8|704.5|7
1641493840000|2022-01-06 18:30:40||704.8||704.8||704.8||704.8|4
1641493870000|2022-01-06 18:31:10|706.3|705|706.3|705|706.3|705|706.3|705|1
1641493880000|2022-01-06 18:31:20|706|704.8|706.3|704.8|706.3|704.8|706|704.8|10
1641493890000|2022-01-06 18:31:30|706||706||706||706||0
1641493900000|2022-01-06 18:31:40|706.3|705|706.3|705|706.3|705|706.3|705|0
1641493910000|2022-01-06 18:31:50||704.8||704.8||705||704.8|5
1641493920000|2022-01-06 18:32:00|706||706||706||706||0
1641493930000|2022-01-06 18:32:10|706.3||706||706.3||706||0
1641493940000|2022-01-06 18:32:20|||||||||1
1641493950000|2022-01-06 18:32:30|706.3||706.3||706.3||706.3||0
1641493960000|2022-01-06 18:32:40|706.5|705|706.3|705|706.5|705.3|706.3|705|17
1641493970000|2022-01-06 18:32:50|706.5|705.3|706.5|705|706.5|705.3|706.5|705|2
1641493980000|2022-01-06 18:33:00||705.3||705.3||705.3||705.3|0
1641494050000|2022-01-06 18:34:10|706.3|705|706.3|705|706.5|705|706.3|705|4
1641494060000|2022-01-06 18:34:20|706.5||706.5||706.5||706.3||0
1641494070000|2022-01-06 18:34:30|706.3|705.3|706.5|705|706.5|705.3|706.3|705|2
1641494080000|2022-01-06 18:34:40|706.3|705.3|706.3|705|706.3|705.3|706.3|705|0
1641494090000|2022-01-06 18:34:50|706.5||706.5||706.5||706.3||0
1641494100000|2022-01-06 18:35:00|706.3||706.3||706.5||706.3||0
1641494110000|2022-01-06 18:35:10|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|0
1641494120000|2022-01-06 18:35:20||705||705.3||705.3||705|0
1641494130000|2022-01-06 18:35:30|706.3|705|706.3|705|706.3|705|706.3|705|0
1641494140000|2022-01-06 18:35:40|706.5|705.3|706.5|705.3|706.8|705.3|706.5|705.3|0
1641494170000|2022-01-06 18:36:10|706.8|705.5|706.8|705.3|706.8|705.5|706.8|705.3|2
1641494180000|2022-01-06 18:36:20|706.5||706.5||706.5||706.5||4
1641494200000|2022-01-06 18:36:40|706.8|705.5|706.8|705.3|706.8|705.5|706.5|705.3|0
1641494210000|2022-01-06 18:36:50|706.5||706.5||706.5||706.5||0
1641494220000|2022-01-06 18:37:00|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.3|1
1641494230000|2022-01-06 18:37:10|706.5|705.3|706.8|705.3|706.8|705.3|706.5|705.3|1
1641494250000|2022-01-06 18:37:30|706.5||706.5||706.5||706.5||0
1641494260000|2022-01-06 18:37:40|706.3|705|706.3|705|706.3|705|706.3|705|1
1641494270000|2022-01-06 18:37:50||704.8||705||705||704.8|0
1641494280000|2022-01-06 18:38:00|706|704.8|706|704.8|706.3|704.8|706|704.8|5
1641494290000|2022-01-06 18:38:10|706.3|705|706.3|705|706.3|705|706|705|0
1641494300000|2022-01-06 18:38:20|706|704.8|706|704.8|706|704.8|706|704.8|1
1641494330000|2022-01-06 18:38:50|706.3||706||706.3||706||1
1641494360000|2022-01-06 18:39:20|706.3||706||706.3||706||2
1641494400000|2022-01-06 18:40:00|705.8|704.5|706|704.8|706|704.8|705.8|704.5|14
1641494410000|2022-01-06 18:40:10|706.3|705|706.3|705|706.3|705|706.3|704.8|10
1641494420000|2022-01-06 18:40:20||704.8||704.8||705||704.8|0
1641494430000|2022-01-06 18:40:30|706|705|706.3|705|706.3|705|706|704.8|0
1641494440000|2022-01-06 18:40:40||704.8||705||705||704.8|3
1641494450000|2022-01-06 18:40:50|706.5|705.3|706.3|705|706.5|705.3|706.3|705|52
1641494460000|2022-01-06 18:41:00|706.5|705.3|706.3|705|706.5|705.3|706.3|705|1
1641494470000|2022-01-06 18:41:10|706.5||706.5||706.5||706.5||0
1641494480000|2022-01-06 18:41:20|706.3||706.3||706.5||706.3||0
1641494530000|2022-01-06 18:42:10|||||||||1
1641494540000|2022-01-06 18:42:20|706.5|705.3|706.8|705.3|706.8|705.3|706.5|705.3|13
1641494550000|2022-01-06 18:42:30|706.5||706.5||706.5||706.5||0
1641494560000|2022-01-06 18:42:40|706.8|705.5|706.8|705.3|706.8|705.5|706.5|705.3|15
1641494570000|2022-01-06 18:42:50||705.5||705.5||705.5||705.3|2
1641494580000|2022-01-06 18:43:00|707|705.8|707|705.8|707|705.8|706.8|705.8|2
1641494590000|2022-01-06 18:43:10||705.5||705.8||705.8||705.5|32
1641494600000|2022-01-06 18:43:20|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|2
1641494610000|2022-01-06 18:43:30|706.5|705.3|706.5|705.3|706.5|705.5|706.5|705.3|2
1641494620000|2022-01-06 18:43:40|706.8||706.8||706.8||706.8||0
1641494630000|2022-01-06 18:43:50||705.5||705.3||705.5||705.3|0
1641494640000|2022-01-06 18:44:00|706.5|705.5|706.8|705.3|706.8|705.5|706.5|705.3|0
1641494650000|2022-01-06 18:44:10||705.5||705.5||705.5||705.3|1
1641494660000|2022-01-06 18:44:20||705.3||705.3||705.3||705.3|0
1641494670000|2022-01-06 18:44:30|706.5||706.8||706.8||706.5||0
1641494680000|2022-01-06 18:44:40|706.5|705.5|706.8|705.5|706.8|705.5|706.5|705.5|4
1641494690000|2022-01-06 18:44:50|707|705.8|707|705.8|707|705.8|707|705.8|2
1641494700000|2022-01-06 18:45:00|706.8|705.5|707|705.5|707|705.5|706.8|705.5|3
1641494710000|2022-01-06 18:45:10|706.8||706.8||706.8||706.8||0
1641494720000|2022-01-06 18:45:20||705.3||705.3||705.3||705.3|1
1641494730000|2022-01-06 18:45:30|706.5|705.5|706.8|705.5|707|705.5|706.5|705.5|1
1641494750000|2022-01-06 18:45:50|707||707||707||707||8
1641494760000|2022-01-06 18:46:00|706.8||707||707||706.8||0
1641494770000|2022-01-06 18:46:10|706.8||706.8||706.8||706.8||0
1641494780000|2022-01-06 18:46:20||705.3||705.3||705.3||705.3|1
1641494790000|2022-01-06 18:46:30|706.5||706.8||706.8||706.5||0
1641494810000|2022-01-06 18:46:50||705.5||705.5||705.5||705.3|0
1641494840000|2022-01-06 18:47:20|707||706.8||707||706.8||2
1641494870000|2022-01-06 18:47:50||705.3||705.3||705.3||705.3|1
1641494880000|2022-01-06 18:48:00|706.5|705|706.5|705.3|706.5|705.3|706.5|705|1
1641494890000|2022-01-06 18:48:10|706.3|705|706.3|705|706.5|705|706.3|705|2
1641494900000|2022-01-06 18:48:20|706.5||706.3||706.5||706.3||2
1641494910000|2022-01-06 18:48:30|706.5|705.3|706.3|705|706.5|705.3|706.3|705|2
1641494930000|2022-01-06 18:48:50|706.5||706.3||706.5||706.3||0
1641494940000|2022-01-06 18:49:00|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|3
1641494950000|2022-01-06 18:49:10||705||705||705||705|0
1641494960000|2022-01-06 18:49:20||705.3||705.3||705.3||705.3|1
1641494980000|2022-01-06 18:49:40|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.3|3
1641495000000|2022-01-06 18:50:00||705.3||705.3||705.3||705.3|4
1641495010000|2022-01-06 18:50:10|706.5||706.5||706.5||706.5||0
1641495020000|2022-01-06 18:50:20|706.3|705|706.5|705.3|706.5|705.3|706.3|705|21
1641495030000|2022-01-06 18:50:30||705||705.3||705.3||705|0
1641495060000|2022-01-06 18:51:00|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.5|6
1641495080000|2022-01-06 18:51:20|707|705.8|707|705.5|707|705.8|706.8|705.5|5
1641495090000|2022-01-06 18:51:30||705.8||705.8||705.8||705.8|1
1641495100000|2022-01-06 18:51:40|707.3||707||707.3||707||8
1641495110000|2022-01-06 18:51:50|707.3||707.3||707.3||707.3||1
1641495120000|2022-01-06 18:52:00|707|706|707.3|705.8|707.3|706|707|705.8|0
1641495130000|2022-01-06 18:52:10|707||707||707||707||0
1641495140000|2022-01-06 18:52:20|707.3|706|707.3|706|707.3|706|707|705.8|48
1641495150000|2022-01-06 18:52:30|707.5|706.3|707.3|706|707.5|706.3|707.3|706|4
1641495160000|2022-01-06 18:52:40|||||||||4
1641495170000|2022-01-06 18:52:50|707.5|706.3|707.5|706|707.5|706.3|707.5|706|14
1641495180000|2022-01-06 18:53:00|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706.3|0
1641495190000|2022-01-06 18:53:10||706||706||706||706|0
1641495200000|2022-01-06 18:53:20|707.3||707.5||707.5||707.3||0
1641495210000|2022-01-06 18:53:30||706.3||706.3||706.3||706|0
1641495220000|2022-01-06 18:53:40||706||706||706.3||706|0
1641495230000|2022-01-06 18:53:50||706.3||706.3||706.3||706.3|4
1641495240000|2022-01-06 18:54:00|707.3|706|707.5|706|707.5|706|707.3|706|4
1641495250000|2022-01-06 18:54:10||706.3||706.3||706.3||706|6
1641495260000|2022-01-06 18:54:20|707.3|706|707.3|706|707.3|706|707.3|706|2
1641495270000|2022-01-06 18:54:30|707.5||707.3||707.5||707.3||1
1641495280000|2022-01-06 18:54:40|707.5||707.3||707.5||707.3||0
1641495290000|2022-01-06 18:54:50|707|705.8|707|705.8|707|705.8|707|705.8|4
1641495300000|2022-01-06 18:55:00|||||||||3
1641495320000|2022-01-06 18:55:20|||||||||4
1641495360000|2022-01-06 18:56:00|||||||||1
1641495380000|2022-01-06 18:56:20|707.3|706|707.3|706|707.3|706|707.3|706|10
1641495400000|2022-01-06 18:56:40|||||||||2
1641495410000|2022-01-06 18:56:50|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|5
1641495420000|2022-01-06 18:57:00|707.3|706|707.5|706.3|707.5|706.3|707.3|706|7
1641495430000|2022-01-06 18:57:10||706||706||706||706|5
1641495440000|2022-01-06 18:57:20||706.3||706||706.3||706|0
1641495450000|2022-01-06 18:57:30|707.3|705.8|707|705.5|707.3|705.8|707|705.5|35
1641495460000|2022-01-06 18:57:40|706.8|705.8|706.8|705.3|706.8|705.8|706.5|705.3|10
1641495470000|2022-01-06 18:57:50|706.5||706.5||706.8||706.5||0
1641495480000|2022-01-06 18:58:00|706.8|705.5|706.8|705.5|707|705.5|706.8|705.5|11
1641495490000|2022-01-06 18:58:10|707||707||707||706.8||0
1641495500000|2022-01-06 18:58:20||705.8||705.8||705.8||705.8|0
1641495510000|2022-01-06 18:58:30|707.3|706|707.3|706|707.3|706|707.3|706|0
1641495520000|2022-01-06 18:58:40|707|705.8|707|705.8|707.3|706|707|705.8|0
1641495530000|2022-01-06 18:58:50|707.3|706|707.3|705.8|707.3|706|707.3|705.8|0
1641495540000|2022-01-06 18:59:00||706||706||706||706|1
1641495570000|2022-01-06 18:59:30|707.5||707.5||707.5||707.5||4
1641495580000|2022-01-06 18:59:40|707.3||707.5||707.5||707.3||0
1641495590000|2022-01-06 18:59:50||706.3||706.3||706.3||706.3|0
1641495600000|2022-01-06 19:00:00|707.3|706|707.5|706|707.5|706|707.3|706|19
1641495610000|2022-01-06 19:00:10|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706|6
1641495620000|2022-01-06 19:00:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|34
1641495650000|2022-01-06 19:00:50|708|706.8|708.3|706.8|708.3|706.8|708|706.8|16
1641495660000|2022-01-06 19:01:00|708||708.3||708.3||708||2
1641495670000|2022-01-06 19:01:10||707||707||707||707|5
1641495680000|2022-01-06 19:01:20|||||||||25
1641495700000|2022-01-06 19:01:40|708.5|707.3|708.3|707|708.5|707.3|708.3|707|6
1641495710000|2022-01-06 19:01:50|708.5||708.5||708.5||708.5||2
1641495720000|2022-01-06 19:02:00|708.3|706.8|708|706.8|708.3|707|708|706.8|8
1641495730000|2022-01-06 19:02:10|||||||||1
1641495740000|2022-01-06 19:02:20||706.5||706.5||706.5||706.5|4
1641495750000|2022-01-06 19:02:30|707.8||707.8||707.8||707.8||0
1641495760000|2022-01-06 19:02:40|||||||||4
1641495770000|2022-01-06 19:02:50|708||708||708||708||57
1641495780000|2022-01-06 19:03:00|707.8||708||708||707.8||4
1641495790000|2022-01-06 19:03:10||706.8||706.5||706.8||706.5|1
1641495810000|2022-01-06 19:03:30|707.8||707.8||707.8||707.8||0
1641495830000|2022-01-06 19:03:50|708|706.8|708|706.8|708|706.8|708|706.8|0
1641495840000|2022-01-06 19:04:00|708.3|707|708.3|706.8|708.3|707|708.3|706.8|3
1641495850000|2022-01-06 19:04:10|708|707|708|706.8|708|707|708|706.5|0
1641495860000|2022-01-06 19:04:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|1
1641495870000|2022-01-06 19:04:30|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|5
1641495880000|2022-01-06 19:04:40|708||707.8||708||707.8||0
1641495890000|2022-01-06 19:04:50|708|706.8|708|706.8|708|706.8|707.8|706.5|2
1641495900000|2022-01-06 19:05:00|708.3|707|708.3|706.8|708.3|707|708|706.8|26
1641495910000|2022-01-06 19:05:10|708||708||708||708||0
1641495920000|2022-01-06 19:05:20|707.8|706.5|708|706.8|708|706.8|707.8|706.5|7
1641495930000|2022-01-06 19:05:30|707.8|706.5|708|706.8|708|706.8|707.8|706.5|30
1641495940000|2022-01-06 19:05:40|708.3|707|708.3|706.8|708.3|707|708.3|706.8|10
1641495950000|2022-01-06 19:05:50|708|707|708.3|707|708.3|707|708|707|78
1641495960000|2022-01-06 19:06:00|708|706.8|708|706.8|708.3|707|708|706.8|8
1641495970000|2022-01-06 19:06:10|707.8|706.5|708|706.8|708|706.8|707.8|706.5|9
1641495990000|2022-01-06 19:06:30|707.8|706.5|707.8|706.5|708|706.5|707.8|706.5|3
1641496000000|2022-01-06 19:06:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|2
1641496010000|2022-01-06 19:06:50|707.8||707.8||707.8||707.5||0
1641496020000|2022-01-06 19:07:00||706.5||706.5||706.5||706.5|0
1641496030000|2022-01-06 19:07:10|||||||||6
1641496040000|2022-01-06 19:07:20|707.5|706.3|707|705.8|707.5|706.3|707|705.8|13
1641496060000|2022-01-06 19:07:40|707.3|705.5|707|705.5|707.3|705.5|707|705.5|1
1641496070000|2022-01-06 19:07:50||705.8||705.8||705.8||705.5|1
1641496080000|2022-01-06 19:08:00|707.3|706|707.5|706|707.5|706.3|707|705.8|6
1641496090000|2022-01-06 19:08:10|707.3||707.5||707.5||707.3||0
1641496100000|2022-01-06 19:08:20|707.3|706.3|707.3|706|707.5|706.3|707.3|706|2
1641496110000|2022-01-06 19:08:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|0
1641496120000|2022-01-06 19:08:40||706||706.3||706.3||706|1
1641496130000|2022-01-06 19:08:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|6
1641496140000|2022-01-06 19:09:00|708|706.8|708|706.5|708|706.8|707.8|706.5|21
1641496150000|2022-01-06 19:09:10||706.8||706.8||706.8||706.8|0
1641496160000|2022-01-06 19:09:20|708.3|707|708|706.5|708.3|707|708|706.5|2
1641496170000|2022-01-06 19:09:30||706.8||706.8||706.8||706.5|0
1641496180000|2022-01-06 19:09:40|708.3||708||708.3||708||0
1641496190000|2022-01-06 19:09:50|708.3|707|708.3|707|708.3|707|708|707|2
1641496200000|2022-01-06 19:10:00|708.5|706.8|708.5|707|708.5|707|708.3|706.8|26
1641496210000|2022-01-06 19:10:10||707.3||707.3||707.3||707.3|1
1641496220000|2022-01-06 19:10:20|708.8|707.5|708.8|707.3|708.8|707.5|708.5|707.3|6
1641496230000|2022-01-06 19:10:30|708.5|707.5|708.8|707.3|708.8|707.5|708.5|707.3|1
1641496240000|2022-01-06 19:10:40|708.5||708.5||708.5||708.5||0
1641496250000|2022-01-06 19:10:50|708.8||708.5||708.8||708.5||0
1641496260000|2022-01-06 19:11:00|708.8||708.5||708.8||708.5||0
1641496270000|2022-01-06 19:11:10|708.3|707|708.3|707|708.3|707|708.3|707|12
1641496280000|2022-01-06 19:11:20|708.5||708.3||708.5||708.3||14
1641496300000|2022-01-06 19:11:40|708|706.8|708|706.8|708|706.8|708|706.8|9
1641496310000|2022-01-06 19:11:50|708.3|707|708.3|707|708.3|707|708.3|707|1
1641496320000|2022-01-06 19:12:00|||||||||6
1641496330000|2022-01-06 19:12:10|708|706.8|708|706.8|708|706.8|708|706.8|8
1641496340000|2022-01-06 19:12:20|708.3||708||708.3||708||0
1641496360000|2022-01-06 19:12:40|708.3|707|708|706.8|708.3|707|708|706.8|37
1641496370000|2022-01-06 19:12:50|708.3|707|708|706.8|708.3|707|708|706.8|5
1641496380000|2022-01-06 19:13:00|708.3|707|708.3|707|708.3|707|708.3|707|1
1641496400000|2022-01-06 19:13:20|||||||||1
1641496420000|2022-01-06 19:13:40|708|706.8|708.3|707|708.3|707|708|706.8|19
1641496450000|2022-01-06 19:14:10|||||||||12
1641496460000|2022-01-06 19:14:20|708.5|707.3|708.3|707|708.5|707.3|708.3|707|13
1641496490000|2022-01-06 19:14:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|4
1641496500000|2022-01-06 19:15:00|708.3|707|708.5|707.3|708.5|707.3|708.3|707|5
1641496510000|2022-01-06 19:15:10|||||||||3
1641496520000|2022-01-06 19:15:20|708.3|707|708.3|707|708.3|707|708|706.8|21
1641496530000|2022-01-06 19:15:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641496540000|2022-01-06 19:15:40|708.8||708.5||708.8||708.5||1
1641496550000|2022-01-06 19:15:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|1
1641496560000|2022-01-06 19:16:00|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|2
1641496570000|2022-01-06 19:16:10|708.5|707.3|708.8|707.3|708.8|707.5|708.5|707.3|5
1641496580000|2022-01-06 19:16:20|708.5||708.5||708.5||708.5||0
1641496600000|2022-01-06 19:16:40|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|2
1641496610000|2022-01-06 19:16:50|709|707.5|709|707.8|709|707.8|709|707.5|27
1641496620000|2022-01-06 19:17:00|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|16
1641496630000|2022-01-06 19:17:10|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|22
1641496640000|2022-01-06 19:17:20|708.8||708.8||708.8||708.8||1
1641496650000|2022-01-06 19:17:30|708.5||708.5||708.8||708.5||0
1641496660000|2022-01-06 19:17:40|708.8||708.5||708.8||708.5||0
1641496670000|2022-01-06 19:17:50|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.5|1
1641496690000|2022-01-06 19:18:10||707.3||707.3||707.3||707.3|4
1641496700000|2022-01-06 19:18:20|708.5|707.5|708.5|707.3|708.8|707.5|708.5|707.3|2
1641496710000|2022-01-06 19:18:30|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.5|5
1641496720000|2022-01-06 19:18:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641496730000|2022-01-06 19:18:50|||||||||4
1641496740000|2022-01-06 19:19:00|708.8||708.5||708.8||708.5||1
1641496750000|2022-01-06 19:19:10|||||||||2
1641496760000|2022-01-06 19:19:20|708.3|707|708.5|707|708.5|707.3|708.3|707|5
1641496770000|2022-01-06 19:19:30|708.3||708.5||708.5||708.3||1
1641496780000|2022-01-06 19:19:40|708.3||708.3||708.5||708.3||3
1641496790000|2022-01-06 19:19:50|708.5||708.5||708.5||708.3||0
1641496800000|2022-01-06 19:20:00|708.8|707.3|709|707.5|709|707.8|708.8|707.3|10
1641496810000|2022-01-06 19:20:10|708.8|707.8|709|707.8|709|707.8|708.8|707.8|1
1641496820000|2022-01-06 19:20:20|708.8|707.5|708.8|707.5|708.8|707.8|708.8|707.5|1
1641496830000|2022-01-06 19:20:30|||||||||4
1641496850000|2022-01-06 19:20:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|6
1641496860000|2022-01-06 19:21:00|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|14
1641496870000|2022-01-06 19:21:10|708.5||708.5||708.8||708.5||5
1641496880000|2022-01-06 19:21:20|708.8||708.5||708.8||708.5||1
1641496890000|2022-01-06 19:21:30|708.3|707|708.3|707|708.3|707|708.3|707|5
1641496920000|2022-01-06 19:22:00|708.5||708.3||708.5||708.3||16
1641496950000|2022-01-06 19:22:30|708|706.8|708.3|707|708.3|707|708|706.8|13
1641496960000|2022-01-06 19:22:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641496970000|2022-01-06 19:22:50|708.3|707|708.5|707|708.5|707.3|708.3|707|1
1641496980000|2022-01-06 19:23:00|708.3|707.3|708|706.8|708.5|707.3|708|706.8|6
1641496990000|2022-01-06 19:23:10|708.3|707|708|706.8|708.3|707|708|706.8|0
1641497000000|2022-01-06 19:23:20|708.3||708||708.3||708||0
1641497010000|2022-01-06 19:23:30|707.8|706.5|707.8|706.5|708|706.8|707.8|706.3|8
1641497020000|2022-01-06 19:23:40|708|706.3|708|706.5|708|706.8|708|706.3|14
1641497030000|2022-01-06 19:23:50|707.8|706.8|708|706.5|708|706.8|707.8|706.5|0
1641497040000|2022-01-06 19:24:00|707.8|706.8|708.3|707|708.3|707|707.8|706.8|4
1641497050000|2022-01-06 19:24:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641497060000|2022-01-06 19:24:20|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|10
1641497070000|2022-01-06 19:24:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641497080000|2022-01-06 19:24:40||707||707.3||707.3||707|4
1641497100000|2022-01-06 19:25:00|708.8|707.5|708.8|707.3|708.8|707.5|708.5|707.3|2
1641497110000|2022-01-06 19:25:10|708.5|707|708.5|707|708.5|707.3|708.5|707|0
1641497120000|2022-01-06 19:25:20|708.3|707.3|708.8|707.5|708.8|707.5|708.3|707|2
1641497130000|2022-01-06 19:25:30|||||||||1
1641497140000|2022-01-06 19:25:40|709|707.8|709|707.5|709|707.8|709|707.5|2
1641497150000|2022-01-06 19:25:50|708.8|707.8|709.3|708|709.3|708|708.8|707.8|0
1641497160000|2022-01-06 19:26:00|709|707.8|709.3|708|709.5|708|709|707.8|16
1641497170000|2022-01-06 19:26:10|709|707.8|709|707.8|709|707.8|709|707.8|1
1641497180000|2022-01-06 19:26:20|709.3|708|709|707.8|709.3|708|709|707.8|1
1641497190000|2022-01-06 19:26:30|709.3||709||709.3||709||0
1641497200000|2022-01-06 19:26:40|709.3||709||709.3||709||0
1641497210000|2022-01-06 19:26:50|708.8|707.5|708.8|707.5|709|707.5|708.8|707.5|7
1641497220000|2022-01-06 19:27:00|709||708.8||709||708.8||1
1641497230000|2022-01-06 19:27:10|708.5|707.3|708.8|707.5|709|707.8|708.5|707.3|3
1641497240000|2022-01-06 19:27:20|709|707.8|709|707.8|709.3|708|708.8|707.8|4
1641497250000|2022-01-06 19:27:30|709.3|708|709.5|708.3|709.8|708.3|709.3|708|4
1641497260000|2022-01-06 19:27:40|709.3|708|709.5|708.3|709.5|708.3|709.3|708|1
1641497270000|2022-01-06 19:27:50|709.3|708|710|708.8|710|708.8|709.3|708|8
1641497280000|2022-01-06 19:28:00|709.8|708.5|708.8|707.5|710|708.8|708.8|707.5|3
1641497290000|2022-01-06 19:28:10|709|707.3|709|707.8|709.3|708|709|707.3|24
1641497300000|2022-01-06 19:28:20|709.3|707.5|709|707.8|709.3|707.8|709|707.5|11
1641497310000|2022-01-06 19:28:30|709.3||709||709.3||709||3
1641497320000|2022-01-06 19:28:40|708.8|707.5|709.3|707.8|709.3|707.8|708.8|707.5|10
1641497330000|2022-01-06 19:28:50|709|708|709|707.5|709.3|708|708.8|707.5|5
1641497340000|2022-01-06 19:29:00|709.3|707.8|709|707.8|709.3|707.8|709|707.8|5
1641497350000|2022-01-06 19:29:10|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|8
1641497360000|2022-01-06 19:29:20|708.3|707|708.5|707.3|708.5|707.3|708.3|707|29
1641497370000|2022-01-06 19:29:30|708.3|707|708|706.8|708.3|707.3|708|706.8|23
1641497380000|2022-01-06 19:29:40|708.3|707|708.3|707|708.5|707.3|708|707|48
1641497390000|2022-01-06 19:29:50|708|706.8|708.3|707|708.3|707|708|706.8|20
1641497400000|2022-01-06 19:30:00|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707|18
1641497410000|2022-01-06 19:30:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|0
1641497420000|2022-01-06 19:30:20|708.5|707.3|708.8|707.3|708.8|707.5|708.5|707.3|8
1641497430000|2022-01-06 19:30:30|708.5|707.5|708.8|707.5|708.8|707.5|708.5|707.3|5
1641497440000|2022-01-06 19:30:40|708.5|707.3|709|707.8|709|707.8|708.5|707.3|2
1641497450000|2022-01-06 19:30:50|708.8|707.5|708.8|707.5|708.8|707.8|708.8|707.5|18
1641497460000|2022-01-06 19:31:00|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|8
1641497470000|2022-01-06 19:31:10|709||709||709||709||5
1641497480000|2022-01-06 19:31:20|708.8|707.8|708.8|707.5|709|707.8|708.8|707.5|43
1641497490000|2022-01-06 19:31:30|709|707.3|708.8|707.5|709|707.5|708.8|707.3|4
1641497500000|2022-01-06 19:31:40|709||708.8||709||708.8||1
1641497510000|2022-01-06 19:31:50|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707.3|1
1641497520000|2022-01-06 19:32:00||707||707.3||707.3||707|9
1641497530000|2022-01-06 19:32:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|1
1641497540000|2022-01-06 19:32:20||707.3||707.3||707.3||707.3|2
1641497550000|2022-01-06 19:32:30|708.5||708.5||708.8||708.5||1
1641497560000|2022-01-06 19:32:40|708.3|707|708.5|707|708.5|707|708.3|707|0
1641497570000|2022-01-06 19:32:50|708.3|707.3|708.5|707|708.5|707.3|708.3|707|2
1641497580000|2022-01-06 19:33:00|708.3||708.5||708.5||708.3||1
1641497590000|2022-01-06 19:33:10|708.3|707.3|708.5|707.3|708.8|707.3|708.3|707.3|0
1641497600000|2022-01-06 19:33:20|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|0
1641497620000|2022-01-06 19:33:40|709||708.8||709||708.8||3
1641497640000|2022-01-06 19:34:00||707.3||707.3||707.5||707.3|0
1641497650000|2022-01-06 19:34:10|708.5||708.8||708.8||708.5||0
1641497660000|2022-01-06 19:34:20|708.5|707.5|708.5|707.3|708.5|707.5|708.5|707.3|0
1641497670000|2022-01-06 19:34:30|||||||||4
1641497680000|2022-01-06 19:34:40|708.8||708.8||708.8||708.5||2
1641497690000|2022-01-06 19:34:50|708.5||708.5||708.5||708.5||0
1641497700000|2022-01-06 19:35:00|708.8|707.5|708.8|707.3|708.8|707.5|708.5|707.3|0
1641497710000|2022-01-06 19:35:10|709|707.5|708.8|707.5|709|707.8|708.8|707.5|4
1641497720000|2022-01-06 19:35:20|709|707.8|709|707.5|709|707.8|709|707.5|1
1641497730000|2022-01-06 19:35:30||707.8||707.5||707.8||707.5|1
1641497740000|2022-01-06 19:35:40|708.8|707.3|708.8|707.3|708.8|707.3|708.8|707.3|0
1641497750000|2022-01-06 19:35:50||707.5||707.5||707.5||707.5|0
1641497760000|2022-01-06 19:36:00|708.5|707.3|708.5|707.3|708.5|707.5|708.5|707.3|0
1641497770000|2022-01-06 19:36:10|708.8||708.5||708.8||708.5||0
1641497790000|2022-01-06 19:36:30|708.8||708.8||708.8||708.5||0
1641497800000|2022-01-06 19:36:40|708.5|707.5|708.5|707.3|708.5|707.5|708.5|707.3|1
1641497820000|2022-01-06 19:37:00|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.5|18
1641497830000|2022-01-06 19:37:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641497840000|2022-01-06 19:37:20|708.8||708.8||708.8||708.8||1
1641497850000|2022-01-06 19:37:30|708.5||708.5||708.5||708.5||0
1641497860000|2022-01-06 19:37:40|||||||||1
1641497890000|2022-01-06 19:38:10|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|7
1641497900000|2022-01-06 19:38:20||707.5||707.3||707.5||707.3|0
1641497910000|2022-01-06 19:38:30|708.5|707.5|708.5|707.3|708.5|707.5|708.5|707.3|16
1641497930000|2022-01-06 19:38:50|||||||||1
1641497940000|2022-01-06 19:39:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|17
1641497960000|2022-01-06 19:39:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|9
1641497980000|2022-01-06 19:39:40|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|9
1641497990000|2022-01-06 19:39:50|708.5||708.5||708.5||708.5||0
1641498020000|2022-01-06 19:40:20|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|2
1641498030000|2022-01-06 19:40:30|708.5|707.3|708.5|707.3|708.5|707.5|708.5|707.3|0
1641498040000|2022-01-06 19:40:40|708.8||708.5||708.8||708.5||2
1641498050000|2022-01-06 19:40:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|4
1641498060000|2022-01-06 19:41:00||707.3||707.5||707.5||707.3|0
1641498090000|2022-01-06 19:41:30|709|707.8|709|707.5|709|707.8|708.8|707.5|7
1641498100000|2022-01-06 19:41:40|708.8||708.8||709||708.8||2
1641498110000|2022-01-06 19:41:50|709||708.8||709||708.8||0
1641498120000|2022-01-06 19:42:00|709|707.8|709|707.8|709|707.8|709|707.8|0
1641498130000|2022-01-06 19:42:10||707.5||707.5||707.8||707.5|0
1641498140000|2022-01-06 19:42:20||707.8||707.8||707.8||707.5|0
1641498160000|2022-01-06 19:42:40||707.5||707.8||707.8||707.5|0
1641498170000|2022-01-06 19:42:50|709.3||709.3||709.3||709.3||0
1641498180000|2022-01-06 19:43:00|709||709.3||709.3||709||0
1641498190000|2022-01-06 19:43:10|709|708|709|707.8|709.3|708|709|707.8|1
1641498250000|2022-01-06 19:44:10|709.3|708|709.3|708|709.3|708|709.3|708|2
1641498270000|2022-01-06 19:44:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|6
1641498290000|2022-01-06 19:44:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|20
1641498310000|2022-01-06 19:45:10|710|708.8|710|708.8|710|708.8|710|708.5|3
1641498320000|2022-01-06 19:45:20|710.3|708.5|710.3|709|710.3|709|710.3|708.5|11
1641498330000|2022-01-06 19:45:30|710|708.8|710.3|709|710.3|709|710|708.8|0
1641498340000|2022-01-06 19:45:40||708.8||708.8||709||708.8|0
1641498350000|2022-01-06 19:45:50|710||710.3||710.3||710||0
1641498360000|2022-01-06 19:46:00||709||708.8||709||708.8|0
1641498370000|2022-01-06 19:46:10|710||710||710.3||710||0
1641498380000|2022-01-06 19:46:20|710.3||710||710.3||710||0
1641498400000|2022-01-06 19:46:40|710.3|709|710.3|709|710.3|709|710.3|709|0
1641498420000|2022-01-06 19:47:00|710|708.8|710|708.8|710|708.8|710|708.8|2
1641498430000|2022-01-06 19:47:10|710.3||710||710.3||710||0
1641498440000|2022-01-06 19:47:20|710.3||710||710.3||710||0
1641498460000|2022-01-06 19:47:40||708.5||708.5||708.5||708.5|0
1641498470000|2022-01-06 19:47:50||708.8||708.5||708.8||708.5|1
1641498480000|2022-01-06 19:48:00|709.8|708.8|710|708.5|710|708.8|709.8|708.5|5
1641498490000|2022-01-06 19:48:10||708.8||708.5||708.8||708.5|0
1641498500000|2022-01-06 19:48:20||708.8||708.8||708.8||708.8|0
1641498510000|2022-01-06 19:48:30||708.5||708.8||708.8||708.5|0
1641498540000|2022-01-06 19:49:00|||||||||1
1641498560000|2022-01-06 19:49:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|2
1641498630000|2022-01-06 19:50:30|710||710||710||710||1
1641498640000|2022-01-06 19:50:40|709.8|708.8|710|708.5|710|708.8|709.8|708.5|1
1641498650000|2022-01-06 19:50:50||708.8||708.5||708.8||708.5|0
1641498660000|2022-01-06 19:51:00||708.8||708.8||708.8||708.8|0
1641498710000|2022-01-06 19:51:50|709.8|708.5|709.8|708.5|710|708.5|709.8|708.5|1
1641498730000|2022-01-06 19:52:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|5
1641498740000|2022-01-06 19:52:20|709.8||709.8||709.8||709.5||3
1641498750000|2022-01-06 19:52:30||708.5||708.5||708.5||708.5|0
1641498760000|2022-01-06 19:52:40|710|708.8|710|708.8|710|708.8|710|708.8|14
1641498780000|2022-01-06 19:53:00|710.3|709|710.5|709|710.5|709|710.3|709|1
1641498790000|2022-01-06 19:53:10|710.3||710.3||710.3||710.3||0
1641498800000|2022-01-06 19:53:20|710|708.8|710|708.8|710|708.8|710|708.8|11
1641498810000|2022-01-06 19:53:30||708.5||708.5||708.5||708.5|5
1641498820000|2022-01-06 19:53:40|709.8||710||710||709.8||0
1641498830000|2022-01-06 19:53:50|709.8||709.8||710||709.8||0
1641498850000|2022-01-06 19:54:10|710||709.8||710||709.8||5
1641498860000|2022-01-06 19:54:20|710||709.8||710||709.8||3
1641498870000|2022-01-06 19:54:30|710||710||710||709.8||10
1641498880000|2022-01-06 19:54:40|709.8||709.8||710||709.8||2
1641498890000|2022-01-06 19:54:50|710|708.8|710|708.8|710|708.8|710|708.8|1
1641498900000|2022-01-06 19:55:00|||||||||1
1641498910000|2022-01-06 19:55:10|710.3|709|710.3|709|710.3|709|710.3|709|4
1641498930000|2022-01-06 19:55:30||708.8||708.8||709||708.8|2
1641498940000|2022-01-06 19:55:40||709||709||709||708.8|4
1641498960000|2022-01-06 19:56:00|710.5|708.8|710.5|709|710.5|709|710.3|708.8|11
1641498970000|2022-01-06 19:56:10|710.3||710.3||710.5||710.3||25
1641498980000|2022-01-06 19:56:20|||||||||3
1641498990000|2022-01-06 19:56:30||708.8||708.8||709||708.8|0
1641499000000|2022-01-06 19:56:40|710||710||710||710||0
1641499010000|2022-01-06 19:56:50|||||||||2
1641499020000|2022-01-06 19:57:00|710.3|709|710.3|709|710.3|709|710|708.8|6
1641499030000|2022-01-06 19:57:10|710|708.8|710|708.8|710|708.8|710|708.8|0
1641499040000|2022-01-06 19:57:20|710.3||710.3||710.3||710.3||0
1641499050000|2022-01-06 19:57:30||709||709||709||709|0
1641499060000|2022-01-06 19:57:40||708.8||708.8||708.8||708.8|0
1641499070000|2022-01-06 19:57:50|710||710||710.3||710||0
1641499080000|2022-01-06 19:58:00|||||||||1
1641499090000|2022-01-06 19:58:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641499110000|2022-01-06 19:58:30|710||710||710||710||0
1641499130000|2022-01-06 19:58:50||708.8||708.5||708.8||708.5|0
1641499140000|2022-01-06 19:59:00||708.8||708.8||708.8||708.5|0
1641499150000|2022-01-06 19:59:10||708.5||708.8||708.8||708.5|0
1641499160000|2022-01-06 19:59:20|710.3||710||710.3||710||199
1641499180000|2022-01-06 19:59:40||708.5||708.8||708.8||708.5|0
1641499190000|2022-01-06 19:59:50||708.5||708.5||708.8||708.5|3
1641499200000|2022-01-06 20:00:00||708.8||708.8||708.8||708.8|0
1641499210000|2022-01-06 20:00:10||708.5||708.8||708.8||708.5|0
1641499240000|2022-01-06 20:00:40|709.8|708.5|709.8|708.5|710|708.5|709.8|708.5|0
1641499280000|2022-01-06 20:01:20|710|708.8|710|708.8|710|708.8|710|708.8|3
1641499290000|2022-01-06 20:01:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|1
1641499320000|2022-01-06 20:02:00|||||||||5
1641499330000|2022-01-06 20:02:10|710||710||710||709.8||1
1641499340000|2022-01-06 20:02:20|709.8|708.8|710|708.5|710|708.8|709.8|708.5|1
1641499350000|2022-01-06 20:02:30|709.8||709.8||709.8||709.8||0
1641499360000|2022-01-06 20:02:40|710||710||710||710||2
1641499380000|2022-01-06 20:03:00||708.8||708.8||708.8||708.8|4
1641499390000|2022-01-06 20:03:10|||||||||2
1641499400000|2022-01-06 20:03:20|||||||||4
1641499430000|2022-01-06 20:03:50|710.3||710.3||710.3||710.3||3
1641499440000|2022-01-06 20:04:00|710||710.3||710.3||710||0
1641499450000|2022-01-06 20:04:10||709||709||709||709|0
1641499470000|2022-01-06 20:04:30|710.5||710.3||710.5||710.3||0
1641499490000|2022-01-06 20:04:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|5
1641499500000|2022-01-06 20:05:00|710.3|709|710.3|709|710.3|709|710.3|709|2
1641499530000|2022-01-06 20:05:30|710|708.8|710|708.8|710|708.8|710|708.8|4
1641499540000|2022-01-06 20:05:40|710.3|709|710.3|709|710.3|709|710.3|709|8
1641499560000|2022-01-06 20:06:00|710|708.8|710|708.8|710.3|708.8|710|708.8|3
1641499570000|2022-01-06 20:06:10|||||||||1
1641499610000|2022-01-06 20:06:50|||||||||1
1641499620000|2022-01-06 20:07:00|709.8|708.5|710|708.8|710.3|708.8|709.8|708.5|3
1641499640000|2022-01-06 20:07:20|710.3|709|710.3|708.8|710.3|709|710.3|708.8|1
1641499650000|2022-01-06 20:07:30|710||710.3||710.3||710||0
1641499660000|2022-01-06 20:07:40|710||710||710||710||0
1641499670000|2022-01-06 20:07:50|710.3||710||710.3||710||0
1641499680000|2022-01-06 20:08:00|710.3|709|710.3|709|710.3|709|710.3|709|8
1641499720000|2022-01-06 20:08:40|710|708.8|710|708.8|710|708.8|710|708.8|2
1641499750000|2022-01-06 20:09:10|709.8|708.5|710|708.5|710|708.5|709.8|708.5|0
1641499760000|2022-01-06 20:09:20|709.8||709.8||710||709.8||0
1641499790000|2022-01-06 20:09:50|||||||||1
1641499800000|2022-01-06 20:10:00|||||||||4
1641499810000|2022-01-06 20:10:10|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|3
1641499830000|2022-01-06 20:10:30|710||709.8||710||709.8||1
1641499840000|2022-01-06 20:10:40|710|708.8|710|708.8|710|708.8|710|708.8|0
1641499850000|2022-01-06 20:10:50||708.5||708.8||708.8||708.5|0
1641499860000|2022-01-06 20:11:00||708.5||708.8||708.8||708.5|0
1641499870000|2022-01-06 20:11:10|709.8|708.5|710|708.5|710|708.5|709.8|708.5|0
1641499880000|2022-01-06 20:11:20||708.8||708.8||708.8||708.8|0
1641499890000|2022-01-06 20:11:30|||||||||1
1641499910000|2022-01-06 20:11:50|710.3||710.3||710.3||710.3||1
1641499920000|2022-01-06 20:12:00||709||709||709||709|0
1641499940000|2022-01-06 20:12:20||708.8||709||709||708.8|4
1641499950000|2022-01-06 20:12:30|||||||||2
1641499960000|2022-01-06 20:12:40||708.8||709||709||708.8|1
1641499970000|2022-01-06 20:12:50|710|708.8|710.3|709|710.3|709|710|708.8|23
1641500020000|2022-01-06 20:13:40|||||||||2
1641500040000|2022-01-06 20:14:00|||||||||12
1641500050000|2022-01-06 20:14:10|710|708.8|710|708.8|710.3|708.8|710|708.8|14
1641500090000|2022-01-06 20:14:50|710.3||710||710.3||710||0
1641500100000|2022-01-06 20:15:00|710.3|709|710.3|709|710.3|709|710.3|709|0
1641500110000|2022-01-06 20:15:10|710|708.8|710.3|709|710.3|709|710|708.8|3
1641500120000|2022-01-06 20:15:20|710|708.8|710|708.8|710.3|708.8|710|708.8|1
1641500130000|2022-01-06 20:15:30||708.5||708.8||708.8||708.5|1
1641500150000|2022-01-06 20:15:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|2
1641500160000|2022-01-06 20:16:00|710||709.8||710||709.8||0
1641500190000|2022-01-06 20:16:30|||||||||4
1641500200000|2022-01-06 20:16:40|710||709.8||710||709.8||0
1641500210000|2022-01-06 20:16:50|710|708.8|710|708.8|710|708.8|709.8|708.8|1
1641500270000|2022-01-06 20:17:50|710.3|709|710.3|708.8|710.3|709|710.3|708.8|0
1641500280000|2022-01-06 20:18:00|710||710||710.3||710||0
1641500310000|2022-01-06 20:18:30||708.5||708.5||708.5||708.5|2
1641500330000|2022-01-06 20:18:50|709.8||709.8||709.8||709.8||0
1641500340000|2022-01-06 20:19:00|710||709.8||710||709.8||0
1641500350000|2022-01-06 20:19:10|710||710||710||710||0
1641500370000|2022-01-06 20:19:30||708.8||708.8||708.8||708.8|0
1641500450000|2022-01-06 20:20:50|710.3|709|710.3|709|710.3|709|710.3|709|1
1641500460000|2022-01-06 20:21:00|710|708.8|710|708.8|710.3|708.8|710|708.8|5
1641500470000|2022-01-06 20:21:10||708.5||708.8||708.8||708.5|0
1641500480000|2022-01-06 20:21:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|1
1641500490000|2022-01-06 20:21:30|710|708.8|710|708.8|710|708.8|710|708.8|3
1641500500000|2022-01-06 20:21:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641500510000|2022-01-06 20:21:50|710|708.8|710|708.8|710|708.8|710|708.8|3
1641500520000|2022-01-06 20:22:00||708.5||708.5||708.5||708.5|1
1641500530000|2022-01-06 20:22:10|709.8||709.8||709.8||709.8||0
1641500580000|2022-01-06 20:23:00|710||710||710||710||4
1641500590000|2022-01-06 20:23:10|709.8|708.8|709.8|708.5|709.8|708.8|709.8|708.5|0
1641500600000|2022-01-06 20:23:20|710||710||710||710||0
1641500610000|2022-01-06 20:23:30|709.8||709.8||710||709.8||0
1641500620000|2022-01-06 20:23:40|710||709.8||710||709.8||0
1641500630000|2022-01-06 20:23:50|710||710||710||710||0
1641500640000|2022-01-06 20:24:00|709.8||709.8||710||709.8||0
1641500670000|2022-01-06 20:24:30|||||||||1
1641500690000|2022-01-06 20:24:50||708.3||708.3||708.3||708.3|2
1641500700000|2022-01-06 20:25:00|709.5||709.8||709.8||709.5||0
1641500710000|2022-01-06 20:25:10|709.5||709.5||709.5||709.5||1
1641500720000|2022-01-06 20:25:20|709.8||709.8||709.8||709.8||1
1641500730000|2022-01-06 20:25:30||708.5||708.3||708.5||708.3|27
1641500740000|2022-01-06 20:25:40|709.5||709.5||709.5||709.5||0
1641500750000|2022-01-06 20:25:50|709.8||709.5||709.8||709.5||0
1641500760000|2022-01-06 20:26:00|709.8||709.8||709.8||709.8||7
1641500790000|2022-01-06 20:26:30||708.5||708.5||708.5||708.3|25
1641500800000|2022-01-06 20:26:40||708.3||708.5||708.5||708.3|1
1641500810000|2022-01-06 20:26:50||708.3||708.5||708.5||708.3|0
1641500820000|2022-01-06 20:27:00||708.3||708.3||708.3||708.3|0
1641500830000|2022-01-06 20:27:10|709.5||709.5||709.5||709.5||0
1641500960000|2022-01-06 20:29:20|709.3|708|709.3|707.8|709.3|708|709.3|707.8|16
1641500970000|2022-01-06 20:29:30|709||709||709||709||0
1641501000000|2022-01-06 20:30:00|709.3|708|709.3|708|709.5|708|709.3|708|8
1641501010000|2022-01-06 20:30:10|709.5|708.3|709.5|708|709.5|708.3|709.5|708|0
1641501020000|2022-01-06 20:30:20||708.3||708.3||708.3||708.3|1
1641501030000|2022-01-06 20:30:30||708||708||708||708|5
1641501040000|2022-01-06 20:30:40|709.3||709.3||709.3||709.3||0
1641501100000|2022-01-06 20:31:40|||||||||2
1641501110000|2022-01-06 20:31:50|709.5||709.5||709.5||709.3||2
1641501120000|2022-01-06 20:32:00|709.3||709.3||709.5||709.3||0
1641501140000|2022-01-06 20:32:20|709|707.8|709|707.8|709|707.8|709|707.8|0
1641501160000|2022-01-06 20:32:40|709.3||709||709.3||709||1
1641501180000|2022-01-06 20:33:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|2
1641501190000|2022-01-06 20:33:10|709||709||709||709||0
1641501200000|2022-01-06 20:33:20|708.8||709||709||708.8||0
1641501210000|2022-01-06 20:33:30|708.8||708.8||708.8||708.8||1
1641501220000|2022-01-06 20:33:40||707.3||707.3||707.3||707.3|0
1641501240000|2022-01-06 20:34:00|708.5||708.5||708.5||708.5||0
1641501250000|2022-01-06 20:34:10|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|1
1641501260000|2022-01-06 20:34:20|708.5||708.5||708.5||708.5||0
1641501270000|2022-01-06 20:34:30|708.8||708.8||708.8||708.5||4
1641501280000|2022-01-06 20:34:40|708.5||708.5||708.5||708.5||0
1641501290000|2022-01-06 20:34:50|708.8||708.8||708.8||708.8||3
1641501300000|2022-01-06 20:35:00||707.5||707.3||707.5||707.3|1
1641501310000|2022-01-06 20:35:10||707.5||707.3||707.5||707.3|2
1641501330000|2022-01-06 20:35:30||707.5||707.5||707.5||707.5|0
1641501350000|2022-01-06 20:35:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|6
1641501370000|2022-01-06 20:36:10||707||707.3||707.3||707|0
1641501380000|2022-01-06 20:36:20|||||||||1
1641501400000|2022-01-06 20:36:40||707||707.3||707.3||707|2
1641501420000|2022-01-06 20:37:00||707||707.3||707.3||707|12
1641501430000|2022-01-06 20:37:10||707||707||707.3||707|1
1641501440000|2022-01-06 20:37:20|||||||||1
1641501450000|2022-01-06 20:37:30|708.3||708.3||708.3||708.3||0
1641501460000|2022-01-06 20:37:40|708|706.8|708.3|706.8|708.3|706.8|708|706.8|0
1641501470000|2022-01-06 20:37:50||707||707||707||707|0
1641501490000|2022-01-06 20:38:10|708.5||708.5||708.5||708.5||3
1641501500000|2022-01-06 20:38:20||707.3||707||707.3||707|1
1641501510000|2022-01-06 20:38:30||707.3||707.3||707.3||707.3|0
1641501530000|2022-01-06 20:38:50|708.3|707|708.5|707|708.5|707|708.3|707|26
1641501540000|2022-01-06 20:39:00|708.3||708.3||708.3||708.3||0
1641501570000|2022-01-06 20:39:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|1
1641501590000|2022-01-06 20:39:50||707||707||707||707|1
1641501600000|2022-01-06 20:40:00|708.3||708.3||708.3||708.3||2
1641501610000|2022-01-06 20:40:10|708.5|707.3|708.3|707|708.5|707.3|708.3|707|3
1641501620000|2022-01-06 20:40:20|708.5||708.3||708.5||708.3||0
1641501650000|2022-01-06 20:40:50||706.8||706.8||706.8||706.8|3
1641501660000|2022-01-06 20:41:00||707||707||707||707|0
1641501690000|2022-01-06 20:41:30|708.5||708.3||708.5||708.3||0
1641501720000|2022-01-06 20:42:00|708|706.8|708|706.8|708|706.8|708|706.8|3
1641501730000|2022-01-06 20:42:10|||||||||1
1641501830000|2022-01-06 20:43:50|708.3|707|708.3|707|708.3|707|708.3|707|3
1641501840000|2022-01-06 20:44:00|708|706.8|708|706.8|708|706.8|708|706.8|1
1641501900000|2022-01-06 20:45:00|||||||||4
1641501950000|2022-01-06 20:45:50|||||||||2
1641501990000|2022-01-06 20:46:30|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|1
1641502050000|2022-01-06 20:47:30|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|4
1641502060000|2022-01-06 20:47:40|707.5|706.5|707.5|706.3|707.5|706.5|707.5|706.3|1
1641502070000|2022-01-06 20:47:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|4
1641502080000|2022-01-06 20:48:00||706.3||706.3||706.5||706.3|4
1641502090000|2022-01-06 20:48:10|707.5||707.5||707.5||707.5||0
1641502100000|2022-01-06 20:48:20|707.8||707.5||707.8||707.5||1
1641502110000|2022-01-06 20:48:30|707.8|706.5|707.8|706.3|707.8|706.5|707.8|706.3|1
1641502120000|2022-01-06 20:48:40||706.5||706.5||706.5||706.3|0
1641502140000|2022-01-06 20:49:00|707.5|706.3|707.5|706.3|707.5|706.5|707.5|706.3|0
1641502160000|2022-01-06 20:49:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|4
1641502170000|2022-01-06 20:49:30|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|4
1641502180000|2022-01-06 20:49:40|707.5||707.8||707.8||707.5||0
1641502190000|2022-01-06 20:49:50|707.5||707.5||707.5||707.5||0
1641502200000|2022-01-06 20:50:00|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.3|3
1641502220000|2022-01-06 20:50:20|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|0
1641502230000|2022-01-06 20:50:30|707.3|706|707.3|706|707.3|706|707.3|706|3
1641502260000|2022-01-06 20:51:00|707.5|706.3|707.5|706|707.5|706.3|707.5|706|3
1641502270000|2022-01-06 20:51:10||706.3||706||706.3||706|1
1641502290000|2022-01-06 20:51:30||706.3||706.3||706.3||706.3|0
1641502300000|2022-01-06 20:51:40|707.8||707.8||707.8||707.8||0
1641502330000|2022-01-06 20:52:10||706.5||706.5||706.5||706.5|0
1641502380000|2022-01-06 20:53:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|0
1641502400000|2022-01-06 20:53:20|707.8|706.5|707.8|706.3|707.8|706.5|707.8|706.3|8
1641502410000|2022-01-06 20:53:30||706.5||706.3||706.5||706.3|0
1641502420000|2022-01-06 20:53:40|707.5||707.8||707.8||707.5||0
1641502440000|2022-01-06 20:54:00|||||||||1
1641502450000|2022-01-06 20:54:10||706.5||706.3||706.5||706.3|0
1641502460000|2022-01-06 20:54:20|707.5||707.5||707.5||707.5||0
1641502470000|2022-01-06 20:54:30||706||706||706||706|0
1641502480000|2022-01-06 20:54:40|707.3||707.3||707.3||707.3||0
1641502490000|2022-01-06 20:54:50|707.5||707.5||707.5||707.5||0
1641502510000|2022-01-06 20:55:10|707.3||707.3||707.3||707.3||10
1641502530000|2022-01-06 20:55:30|707.5||707.5||707.5||707.5||9
1641502540000|2022-01-06 20:55:40|707.3||707.3||707.3||707.3||0
1641502590000|2022-01-06 20:56:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641502660000|2022-01-06 20:57:40|707.8||707.8||707.8||707.8||1
1641502680000|2022-01-06 20:58:00||706.5||706.5||706.5||706.5|3
1641502690000|2022-01-06 20:58:10||706.3||706.3||706.3||706.3|1
1641502700000|2022-01-06 20:58:20|707.5||707.5||707.5||707.5||0
1641502730000|2022-01-06 20:58:50|||||||||1
1641502750000|2022-01-06 20:59:10|707.8||707.8||707.8||707.8||0
1641502760000|2022-01-06 20:59:20||706.5||706.3||706.5||706.3|0
1641502770000|2022-01-06 20:59:30||706.5||706.5||706.5||706.3|0
1641502790000|2022-01-06 20:59:50|||||||||4
1641502800000|2022-01-06 21:00:00||706.3||706.5||706.5||706.3|3
1641502810000|2022-01-06 21:00:10|708|706.8|708|706.8|708|706.8|708|706.8|0
1641502830000|2022-01-06 21:00:30|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|0
1641502840000|2022-01-06 21:00:40|708||708||708||708||0
1641502850000|2022-01-06 21:00:50|707.8||708||708||707.8||0
1641502860000|2022-01-06 21:01:00||706.8||706.5||706.8||706.5|0
1641502870000|2022-01-06 21:01:10||706.8||706.8||706.8||706.8|0
1641502890000|2022-01-06 21:01:30||706.5||706.5||706.5||706.5|0
1641502900000|2022-01-06 21:01:40||706.8||706.8||706.8||706.8|0
1641502910000|2022-01-06 21:01:50||706.5||706.5||706.5||706.5|0
1641502920000|2022-01-06 21:02:00||706.8||706.8||706.8||706.8|0
1641502940000|2022-01-06 21:02:20||706.5||706.8||706.8||706.5|1
1641502950000|2022-01-06 21:02:30||706.5||706.8||706.8||706.5|0
1641502970000|2022-01-06 21:02:50||706.5||706.5||706.5||706.5|0
1641502990000|2022-01-06 21:03:10||706.8||706.5||706.8||706.5|0
1641503000000|2022-01-06 21:03:20|707.8|706.8|708|706.8|708|706.8|707.8|706.8|0
1641503010000|2022-01-06 21:03:30||706.5||706.8||706.8||706.5|0
1641503020000|2022-01-06 21:03:40||706.5||706.5||706.5||706.5|0
1641503030000|2022-01-06 21:03:50|707.8||707.8||707.8||707.8||0
1641503060000|2022-01-06 21:04:20|708|706.8|708|706.8|708|706.8|708|706.8|0
1641503070000|2022-01-06 21:04:30||706.5||706.5||706.8||706.5|0
1641503080000|2022-01-06 21:04:40|707.8||707.8||707.8||707.8||0
1641503090000|2022-01-06 21:04:50|708||708||708||708||0
1641503120000|2022-01-06 21:05:20||706.8||706.5||706.8||706.5|1
1641503130000|2022-01-06 21:05:30||706.8||706.8||706.8||706.5|0
1641503140000|2022-01-06 21:05:40||706.5||706.5||706.5||706.5|0
1641503150000|2022-01-06 21:05:50|707.8||707.8||707.8||707.8||0
1641503190000|2022-01-06 21:06:30||706.3||706.5||706.5||706.3|1
1641503200000|2022-01-06 21:06:40||706.3||706.3||706.3||706.3|0
1641503230000|2022-01-06 21:07:10|707.5|706.5|707.8|706.3|707.8|706.5|707.5|706.3|3
1641503240000|2022-01-06 21:07:20||706.5||706.3||706.5||706.3|1
1641503260000|2022-01-06 21:07:40|707.5||707.5||707.5||707.5||0
1641503270000|2022-01-06 21:07:50|||||||||2
1641503280000|2022-01-06 21:08:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|1
1641503320000|2022-01-06 21:08:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|0
1641503330000|2022-01-06 21:08:50|707.8||707.8||707.8||707.8||0
1641503340000|2022-01-06 21:09:00||706.5||706.5||706.5||706.5|0
1641503350000|2022-01-06 21:09:10|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|0
1641503360000|2022-01-06 21:09:20||706.5||706.5||706.5||706.5|0
1641503370000|2022-01-06 21:09:30|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|0
1641503380000|2022-01-06 21:09:40|||||||||3
1641503390000|2022-01-06 21:09:50|707.8||707.8||707.8||707.8||0
1641503400000|2022-01-06 21:10:00||706.5||706.3||706.5||706.3|0
1641503430000|2022-01-06 21:10:30||706.5||706.3||706.5||706.3|0
1641503450000|2022-01-06 21:10:50||706.5||706.5||706.5||706.5|0
1641503500000|2022-01-06 21:11:40|||||||||4
1641503510000|2022-01-06 21:11:50|708|706.8|708|706.5|708|706.8|708|706.5|0
1641503520000|2022-01-06 21:12:00|707.8||707.8||707.8||707.8||0
1641503540000|2022-01-06 21:12:20|708||708||708||708||0
1641503650000|2022-01-06 21:14:10||706.8||706.5||706.8||706.5|1
1641503660000|2022-01-06 21:14:20||706.8||706.8||706.8||706.8|0
1641503670000|2022-01-06 21:14:30|||||||||20
1641503680000|2022-01-06 21:14:40|||||||||6
1641503690000|2022-01-06 21:14:50|||||||||7
1641503700000|2022-01-06 21:15:00|708.3|707|708|706.8|708.3|707|708|706.8|31
1641503710000|2022-01-06 21:15:10|||||||||3
1641503720000|2022-01-06 21:15:20|708.3||708||708.3||708||1
1641503740000|2022-01-06 21:15:40|708.3|707|708.3|707|708.3|707|708.3|707|5
1641503760000|2022-01-06 21:16:00|708.5|707.3|708.3|707|708.5|707.3|708.3|707|112
1641503950000|2022-01-06 21:19:10|||||||||2
1641503960000|2022-01-06 21:19:20|||||||||2
1641504020000|2022-01-06 21:20:20|||||||||4
1641504040000|2022-01-06 21:20:40||706.8||707||707||706.8|4
1641504140000|2022-01-06 21:22:20|||||||||1
1641504180000|2022-01-06 21:23:00|708|706.8|708|706.8|708|706.8|708|706.8|0
1641504200000|2022-01-06 21:23:20|708.3|707|708.3|707|708.3|707|708.3|707|20
1641504240000|2022-01-06 21:24:00|708.5|707.3|708.3|707|708.5|707.3|708.3|707|2
1641504250000|2022-01-06 21:24:10|||||||||1
1641504300000|2022-01-06 21:25:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|9
1641504320000|2022-01-06 21:25:20|||||||||2
1641504370000|2022-01-06 21:26:10|708.8|707.5|708.8|707.3|708.8|707.5|708.5|707.3|2
1641504380000|2022-01-06 21:26:20|708.5|707.5|708.8|707.5|708.8|707.5|708.5|707.5|0
1641504390000|2022-01-06 21:26:30|||||||||3
1641504480000|2022-01-06 21:28:00|||||||||3
1641504500000|2022-01-06 21:28:20||707.3||707.5||707.5||707.3|1
1641504510000|2022-01-06 21:28:30|708.5|707.3|708.5|707.3|708.5|707.5|708.5|707.3|0
1641504520000|2022-01-06 21:28:40|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|1
1641504580000|2022-01-06 21:29:40|709|707.8|709.3|707.8|709.3|708|709|707.8|24
1641504590000|2022-01-06 21:29:50||708||707.8||708||707.8|1
1641504600000|2022-01-06 21:30:00|709|708|709|707.8|709|708|709|707.8|1
1641504610000|2022-01-06 21:30:10|709.3||709.3||709.3||709.3||0
1641504620000|2022-01-06 21:30:20|709||709||709||709||0
1641504660000|2022-01-06 21:31:00|||||||||3
1641504740000|2022-01-06 21:32:20|709.3||709||709.3||709||0
1641504750000|2022-01-06 21:32:30|709.3||709.3||709.3||709.3||4
1641504790000|2022-01-06 21:33:10|709||709||709||709||0
1641504800000|2022-01-06 21:33:20|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|0
1641504810000|2022-01-06 21:33:30|||||||||1
1641504840000|2022-01-06 21:34:00||707.3||707.3||707.3||707.3|5
1641504860000|2022-01-06 21:34:20||707.5||707.5||707.5||707.5|0
1641504870000|2022-01-06 21:34:30|709||708.8||709||708.8||0
1641504890000|2022-01-06 21:34:50||707.3||707.5||707.5||707.3|10
1641504900000|2022-01-06 21:35:00||707.3||707.5||707.5||707.3|0
1641504920000|2022-01-06 21:35:20||707.3||707.5||707.5||707.3|0
1641504930000|2022-01-06 21:35:30|709|707.8|709|707.5|709|707.8|709|707.5|1
1641504940000|2022-01-06 21:35:40||707.8||707.8||707.8||707.8|0
1641504950000|2022-01-06 21:35:50||707.5||707.5||707.5||707.5|0
1641504960000|2022-01-06 21:36:00||707.8||707.8||707.8||707.5|0
1641505050000|2022-01-06 21:37:30|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|5
1641505060000|2022-01-06 21:37:40|709|707.8|709|707.8|709|707.8|709|707.8|4
1641505130000|2022-01-06 21:38:50|||||||||2
1641505220000|2022-01-06 21:40:20||707.5||707.5||707.5||707.5|0
1641505230000|2022-01-06 21:40:30|708.8||708.8||708.8||708.8||0
1641505240000|2022-01-06 21:40:40|||||||||4
1641505260000|2022-01-06 21:41:00|709|707.8|708.8|707.5|709|707.8|708.8|707.5|4
1641505270000|2022-01-06 21:41:10|||||||||4
1641505340000|2022-01-06 21:42:20|709|707.8|709|707.8|709|707.8|709|707.8|2
1641505490000|2022-01-06 21:44:50|||||||||5
1641505500000|2022-01-06 21:45:00|709.3||709||709.3||709||0
1641505600000|2022-01-06 21:46:40|709.3||709.3||709.3||709||0
1641505610000|2022-01-06 21:46:50|709||709||709||709||0
1641505640000|2022-01-06 21:47:20|709.3||709||709.3||709||0
1641505650000|2022-01-06 21:47:30|709.3||709.3||709.3||709.3||0
1641505660000|2022-01-06 21:47:40|709||709||709||709||0
1641505710000|2022-01-06 21:48:30|709.3||709||709.3||709||3
1641505730000|2022-01-06 21:48:50|709.3|708|709.3|708|709.3|708|709.3|708|0
1641505740000|2022-01-06 21:49:00|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|8
1641505750000|2022-01-06 21:49:10|709.8|708.5|709.8|708.3|709.8|708.5|709.5|708.3|21
1641505760000|2022-01-06 21:49:20||708.5||708.5||708.5||708.3|0
1641505780000|2022-01-06 21:49:40|||||||||13
1641505790000|2022-01-06 21:49:50|710|708.8|710|708.8|710|708.8|710|708.5|29
1641505800000|2022-01-06 21:50:00|709.8|708.5|709.8|708.5|710|708.5|709.8|708.5|0
1641505810000|2022-01-06 21:50:10|||||||||2
1641505850000|2022-01-06 21:50:50|||||||||4
1641505860000|2022-01-06 21:51:00||708.3||708.3||708.5||708.3|0
1641505880000|2022-01-06 21:51:20||708.5||708.5||708.5||708.5|0
1641505910000|2022-01-06 21:51:50||708.3||708.3||708.3||708.3|0
1641505920000|2022-01-06 21:52:00|709.5||709.5||709.5||709.5||0
1641505990000|2022-01-06 21:53:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|1
1641506000000|2022-01-06 21:53:20||708.3||708.5||708.5||708.3|0
1641506010000|2022-01-06 21:53:30||708.3||708.3||708.5||708.3|0
1641506050000|2022-01-06 21:54:10|709.5||709.5||709.8||709.5||0
1641506070000|2022-01-06 21:54:30|709.8||709.5||709.8||709.5||0
1641506080000|2022-01-06 21:54:40|709.3|708|709.3|707.8|709.3|708|709.3|707.8|1
1641506090000|2022-01-06 21:54:50||708||707.8||708||707.8|2
1641506100000|2022-01-06 21:55:00|||||||||1
1641506110000|2022-01-06 21:55:10|709||709||709||709||1
1641506120000|2022-01-06 21:55:20|709.3|708|709.3|708|709.3|708|709.3|708|0
1641506140000|2022-01-06 21:55:40||707.8||708||708||707.8|0
1641506170000|2022-01-06 21:56:10||707.8||707.8||707.8||707.8|0
1641506190000|2022-01-06 21:56:30|709||709||709||709||2
1641506230000|2022-01-06 21:57:10|709.3|708|709.8|708.3|709.8|708.3|709.3|708|5
1641506250000|2022-01-06 21:57:30|709.5|708|709.8|708.3|709.8|708.3|709.5|708|0
1641506280000|2022-01-06 21:58:00|709.5||709.8||709.8||709.5||0
1641506300000|2022-01-06 21:58:20||708.5||708.5||708.5||708.5|1
1641506320000|2022-01-06 21:58:40|709.5|708.3|709.3|708|709.5|708.5|709.3|708|2
1641506330000|2022-01-06 21:58:50|709.5||709.5||709.5||709.5||0
1641506340000|2022-01-06 21:59:00|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708.3|1
1641506360000|2022-01-06 21:59:20|||||||||1
1641506370000|2022-01-06 21:59:30||708||708||708.3||708|3
1641506380000|2022-01-06 21:59:40|709.3|708.3|709.3|708|709.5|708.3|709.3|708|0
1641506400000|2022-01-06 22:00:00|709.5|707.8|709.5|707.5|709.5|707.8|709.5|707.5|3
1641506480000|2022-01-06 22:01:20|710.3||710.3||710.3||710.3||0
1641506610000|2022-01-06 22:03:30|710||710||710||710||0
1641506940000|2022-01-06 22:09:00|709.8||710||710.5||709.8||0
1641507290000|2022-01-06 22:14:50|709.8||709.8||709.8||709.8||0
1641507460000|2022-01-06 22:17:40|710.3||710.3||710.3||710.3||0
1641508220000|2022-01-06 22:30:20|709.8||709.8||709.8||709.8||0
1641508320000|2022-01-06 22:32:00|709.5||709.5||709.5||709.5||0
1641508640000|2022-01-06 22:37:20|708.8||708.8||708.8||708.8||1
1641508650000|2022-01-06 22:37:30|709.8||709||709.8||709||0
1641508660000|2022-01-06 22:37:40|709.8||709.8||709.8||709.8||0
1641508680000|2022-01-06 22:38:00|709.5||709.5||709.5||709.5||0
1641508690000|2022-01-06 22:38:10|708.8||708.8||708.8||708.8||0
1641508740000|2022-01-06 22:39:00|709||709.5||709.5||709||0
1641508750000|2022-01-06 22:39:10|708.8||708.8||708.8||708.8||0
1641509110000|2022-01-06 22:45:10|708.5|706.5|708.5|706.5|708.5|706.5|708.5|706.5|10
1641509400000|2022-01-06 22:50:00||706.8||707||707||706.8|0
1641509410000|2022-01-06 22:50:10|709|706.8|709|706.8|709|706.8|709|706.8|3
1641520800000|2022-01-07 02:00:00|712.8|711.3|712.8|711.3|712.8|711.3|712.8|711.3|2
1641520820000|2022-01-07 02:00:20|712.5||712.5||712.8||712.5||0
1641520840000|2022-01-07 02:00:40||711||711||711||711|1
1641520850000|2022-01-07 02:00:50|712.3||712.5||712.5||712.3||0
1641520860000|2022-01-07 02:01:00|712.3||712.3||712.3||712.3||0
1641520870000|2022-01-07 02:01:10||710.8||710.8||711||710.8|0
1641520880000|2022-01-07 02:01:20|712||712||712||712||0
1641520900000|2022-01-07 02:01:40||710.5||710.5||710.5||710.5|0
1641520910000|2022-01-07 02:01:50|711.8||711.8||711.8||711.8||0
1641520920000|2022-01-07 02:02:00|||||||||2
1641520960000|2022-01-07 02:02:40||710.3||710.3||710.3||710.3|19
1641520980000|2022-01-07 02:03:00|711.5|710|711.5|710|711.5|710.3|711.5|710|0
1641520990000|2022-01-07 02:03:10||710.3||710||710.3||710|0
1641521010000|2022-01-07 02:03:30|711.3||711.3||711.3||711.3||0
1641521020000|2022-01-07 02:03:40|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|0
1641521030000|2022-01-07 02:03:50||710||710||710||710|0
1641521040000|2022-01-07 02:04:00||710.3||710.3||710.3||710.3|0
1641521070000|2022-01-07 02:04:30||710||710||710||710|0
1641521090000|2022-01-07 02:04:50|711.3||711.3||711.5||711.3||3
1641521150000|2022-01-07 02:05:50|711.5||711.3||711.5||711.3||1
1641521160000|2022-01-07 02:06:00|711.5||711.5||711.5||711.3||0
1641521170000|2022-01-07 02:06:10|711.3||711.3||711.3||711.3||24
1641521180000|2022-01-07 02:06:20||709.8||710||710||709.8|0
1641521190000|2022-01-07 02:06:30|711.5||711.3||711.5||711.3||0
1641521200000|2022-01-07 02:06:40||709.8||709.8||709.8||709.8|3
1641521210000|2022-01-07 02:06:50||710||709.8||710||709.8|0
1641521220000|2022-01-07 02:07:00|711.5|710|711.5|710|711.5|710|711.5|710|4
1641521230000|2022-01-07 02:07:10|711.3||711.3||711.5||711.3||0
1641521240000|2022-01-07 02:07:20||709.8||709.8||709.8||709.8|0
1641521280000|2022-01-07 02:08:00|711|710|711.3|709.8|711.3|710|711|709.8|0
1641521290000|2022-01-07 02:08:10|711||711.3||711.3||711||0
1641521300000|2022-01-07 02:08:20|711||711||711||711||0
1641521310000|2022-01-07 02:08:30|710.8|709.5|711|709.5|711|709.5|710.8|709.5|4
1641521320000|2022-01-07 02:08:40||709.8||709.8||709.8||709.8|0
1641521340000|2022-01-07 02:09:00|710.8|709.5|711|709.5|711|709.5|710.8|709.5|1
1641521350000|2022-01-07 02:09:10|||||||||1
1641521370000|2022-01-07 02:09:30||709.8||709.8||709.8||709.8|1
1641521390000|2022-01-07 02:09:50|711.3||711.3||711.3||711||0
1641521400000|2022-01-07 02:10:00||710||710||710||710|0
1641521410000|2022-01-07 02:10:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|0
1641521440000|2022-01-07 02:10:40|711.8||711.8||711.8||711.8||0
1641521450000|2022-01-07 02:10:50|711.5||711.5||711.8||711.5||0
1641521460000|2022-01-07 02:11:00|711.8||711.8||711.8||711.5||1
1641521470000|2022-01-07 02:11:10|711.5||711.5||711.5||711.5||0
1641521480000|2022-01-07 02:11:20|711.8||711.5||711.8||711.5||0
1641521500000|2022-01-07 02:11:40|711.8||711.8||711.8||711.8||0
1641521520000|2022-01-07 02:12:00||710.5||710.3||710.5||710.3|0
1641521530000|2022-01-07 02:12:10||710.5||710.5||710.5||710.5|0
1641521550000|2022-01-07 02:12:30|712||712||712||712||1
1641521560000|2022-01-07 02:12:40|711.8||711.8||712||711.8||0
1641521570000|2022-01-07 02:12:50|712||712||712||711.8||0
1641521580000|2022-01-07 02:13:00|711.8|710.8|712|710.8|712|710.8|711.8|710.5|1
1641521660000|2022-01-07 02:14:20|711.8|710.5|712|710.5|712|710.5|711.8|710.5|2
1641521670000|2022-01-07 02:14:30||710.8||710.8||710.8||710.8|0
1641521680000|2022-01-07 02:14:40||710.5||710.5||710.5||710.5|0
1641521690000|2022-01-07 02:14:50|711.8||712||712||711.8||0
1641521700000|2022-01-07 02:15:00|711.8||711.8||711.8||711.8||0
1641521730000|2022-01-07 02:15:30|712||711.8||712||711.8||2
1641521740000|2022-01-07 02:15:40|712||711.8||712||711.8||0
1641521750000|2022-01-07 02:15:50|712||712||712||712||0
1641521760000|2022-01-07 02:16:00|711.8||711.8||712||711.8||0
1641521770000|2022-01-07 02:16:10||710.3||710.3||710.3||710.3|0
1641521780000|2022-01-07 02:16:20|711.5||711.5||711.5||711.5||0
1641521810000|2022-01-07 02:16:50|711.8||711.8||711.8||711.5||1
1641521820000|2022-01-07 02:17:00|711.5||711.5||711.8||711.5||0
1641521840000|2022-01-07 02:17:20|711.8||711.8||711.8||711.8||0
1641521850000|2022-01-07 02:17:30||710.5||710.5||710.5||710.5|0
1641521860000|2022-01-07 02:17:40|712||712||712||712||0
1641521910000|2022-01-07 02:18:30|712.3|710.8|712|710.8|712.3|710.8|712|710.8|0
1641521930000|2022-01-07 02:18:50|712.3||712.3||712.3||712.3||0
1641521960000|2022-01-07 02:19:20|712||712.3||712.3||712||0
1641521970000|2022-01-07 02:19:30||711||711||711||711|0
1641521990000|2022-01-07 02:19:50|712.5||712.3||712.5||712.3||0
1641522010000|2022-01-07 02:20:10|712.5||712.3||712.5||712.3||0
1641522020000|2022-01-07 02:20:20|712.5||712.3||712.5||712.3||0
1641522030000|2022-01-07 02:20:30|712.5||712.3||712.5||712.3||0
1641522040000|2022-01-07 02:20:40|712.5||712.5||712.5||712.3||0
1641522050000|2022-01-07 02:20:50|712.3||712.3||712.5||712.3||0
1641522100000|2022-01-07 02:21:40|712|710.8|712.3|710.8|712.3|710.8|712|710.8|1
1641522130000|2022-01-07 02:22:10||711||711||711||710.8|0
1641522140000|2022-01-07 02:22:20||710.8||710.8||710.8||710.8|0
1641522170000|2022-01-07 02:22:50|712||712.3||712.3||712||0
1641522200000|2022-01-07 02:23:20||711||711||711||711|0
1641522300000|2022-01-07 02:25:00|712|710.8|712|710.8|712|710.8|712|710.8|3
1641522360000|2022-01-07 02:26:00||710.5||710.5||710.8||710.5|1
1641522370000|2022-01-07 02:26:10||710.8||710.8||710.8||710.8|0
1641522410000|2022-01-07 02:26:50|712.3||712||712.3||712||0
1641522460000|2022-01-07 02:27:40|712.3||712||712.3||712||1
1641522470000|2022-01-07 02:27:50|712.3||712.3||712.3||712.3||0
1641522480000|2022-01-07 02:28:00||711||711||711||711|0
1641522490000|2022-01-07 02:28:10|712.5||712.5||712.5||712.3||0
1641522520000|2022-01-07 02:28:40|712.3||712.5||712.5||712.3||0
1641522550000|2022-01-07 02:29:10|712.3||712.3||712.5||712.3||0
1641522560000|2022-01-07 02:29:20|712.5||712.5||712.5||712.5||0
1641522570000|2022-01-07 02:29:30|712.3||712.3||712.3||712.3||0
1641522600000|2022-01-07 02:30:00|712.5||712.5||712.5||712.5||0
1641522620000|2022-01-07 02:30:20|712.3||712.5||712.5||712.3||0
1641522630000|2022-01-07 02:30:30|712.3|710.8|712.3|711|712.3|711|712.3|710.8|0
1641522640000|2022-01-07 02:30:40|712.5||712.3||712.5||712.3||0
1641522650000|2022-01-07 02:30:50|712.5||712.5||712.5||712.5||0
1641522660000|2022-01-07 02:31:00|712.3||712.5||712.5||712.3||0
1641522670000|2022-01-07 02:31:10|712.3||712.3||712.3||712.3||0
1641522680000|2022-01-07 02:31:20|712.5||712.5||712.5||712.3||0
1641522690000|2022-01-07 02:31:30|712.3||712.5||712.5||712.3||0
1641522700000|2022-01-07 02:31:40|712.8|711.3|712.8|711.3|712.8|711.3|712.8|711.3|0
1641522710000|2022-01-07 02:31:50|712.5||712.8||712.8||712.5||0
1641522720000|2022-01-07 02:32:00|712.5||712.5||712.8||712.5||2
1641522750000|2022-01-07 02:32:30|712.8||712.8||712.8||712.5||0
1641522760000|2022-01-07 02:32:40|712.5||712.5||712.8||712.5||0
1641522770000|2022-01-07 02:32:50|712.8||712.5||712.8||712.5||0
1641522780000|2022-01-07 02:33:00||711||711.3||711.3||711|2
1641522790000|2022-01-07 02:33:10|712.3|711|712.3|711|712.3|711|712.3|711|1
1641522800000|2022-01-07 02:33:20|712.5||712.5||712.5||712.3||0
1641522820000|2022-01-07 02:33:40|712.8|711.3|712.8|711.5|712.8|711.5|712.8|711.3|1
1641522860000|2022-01-07 02:34:20|713||713||713||713||2
1641522870000|2022-01-07 02:34:30|712.8||712.8||713||712.8||0
1641522890000|2022-01-07 02:34:50|713||712.8||713||712.8||0
1641522900000|2022-01-07 02:35:00|713||712.8||713||712.8||0
1641522910000|2022-01-07 02:35:10|713||713||713||712.8||0
1641522920000|2022-01-07 02:35:20|712.8||712.8||712.8||712.8||0
1641522990000|2022-01-07 02:36:30||711.3||711.3||711.3||711.3|4
1641523010000|2022-01-07 02:36:50||711.5||711.5||711.5||711.5|0
1641523020000|2022-01-07 02:37:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|0
1641523030000|2022-01-07 02:37:10|712.8||712.5||712.8||712.5||0
1641523040000|2022-01-07 02:37:20|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|0
1641523050000|2022-01-07 02:37:30||711.3||711.3||711.5||711.3|0
1641523060000|2022-01-07 02:37:40||711.5||711.5||711.5||711.3|0
1641523130000|2022-01-07 02:38:50|713||712.8||713||712.8||4
1641523140000|2022-01-07 02:39:00|713|711.8|713|711.5|713|711.8|712.8|711.5|0
1641523150000|2022-01-07 02:39:10||711.8||711.5||711.8||711.5|0
1641523160000|2022-01-07 02:39:20|713.3|711.8|713|711.8|713.3|711.8|713|711.8|3
1641523200000|2022-01-07 02:40:00|713.3||713||713.3||713||0
1641523240000|2022-01-07 02:40:40||711.5||711.5||711.5||711.5|0
1641523250000|2022-01-07 02:40:50||711.8||711.8||711.8||711.5|1
1641523270000|2022-01-07 02:41:10||711.5||711.5||711.5||711.5|0
1641523280000|2022-01-07 02:41:20||711.8||711.5||711.8||711.5|0
1641523290000|2022-01-07 02:41:30|712.8||712.8||713||712.8||0
1641523340000|2022-01-07 02:42:20|713||713||713||713||0
1641523350000|2022-01-07 02:42:30||711.8||711.5||711.8||711.5|0
1641523360000|2022-01-07 02:42:40||711.8||711.8||711.8||711.8|0
1641523390000|2022-01-07 02:43:10|713.3||713||713.3||713||0
1641523410000|2022-01-07 02:43:30|713.3||713||713.3||713||0
1641523530000|2022-01-07 02:45:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|0
1641523540000|2022-01-07 02:45:40|713||712.8||713||712.8||0
1641523550000|2022-01-07 02:45:50|||||||||1
1641523620000|2022-01-07 02:47:00|713||712.8||713||712.8||1
1641523630000|2022-01-07 02:47:10|713||713||713||712.8||2
1641523640000|2022-01-07 02:47:20|712.8||713||713||712.8||1
1641523660000|2022-01-07 02:47:40|712.8||712.8||712.8||712.8||10
1641523670000|2022-01-07 02:47:50|713||713||713||713||0
1641523680000|2022-01-07 02:48:00||711.8||711.5||711.8||711.5|0
1641523690000|2022-01-07 02:48:10||711.8||711.5||711.8||711.5|0
1641523710000|2022-01-07 02:48:30||711.8||711.8||711.8||711.8|0
1641523740000|2022-01-07 02:49:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|1
1641523800000|2022-01-07 02:50:00|713.3||713.3||713.3||713.3||1
1641523810000|2022-01-07 02:50:10|713||713||713||713||0
1641523830000|2022-01-07 02:50:30|713.3||713||713.3||713||15
1641523860000|2022-01-07 02:51:00|713.3||713||713.3||713||2
1641523870000|2022-01-07 02:51:10|713.3||713.3||713.3||713.3||0
1641523880000|2022-01-07 02:51:20|713||713.3||713.3||713||0
1641523890000|2022-01-07 02:51:30|713||713||713||713||0
1641523900000|2022-01-07 02:51:40|713.3||713.3||713.3||713.3||0
1641523910000|2022-01-07 02:51:50|713||713.3||713.3||713||0
1641523920000|2022-01-07 02:52:00|713||713||713.3||713||55
1641523930000|2022-01-07 02:52:10|||||||||47
1641523940000|2022-01-07 02:52:20|||||||||6
1641523960000|2022-01-07 02:52:40|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|4
1641523970000|2022-01-07 02:52:50|||||||||2
1641524000000|2022-01-07 02:53:20|713||713||713||712.8||0
1641524010000|2022-01-07 02:53:30|712.8||712.8||713||712.8||0
1641524050000|2022-01-07 02:54:10|713||712.8||713||712.8||0
1641524060000|2022-01-07 02:54:20|713||712.8||713||712.8||0
1641524070000|2022-01-07 02:54:30|713|711.8|713|711.5|713|711.8|712.8|711.5|12
1641524080000|2022-01-07 02:54:40||711.8||711.8||711.8||711.8|0
1641524090000|2022-01-07 02:54:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|1
1641524100000|2022-01-07 02:55:00|713|711.8|713|711.8|713|711.8|713|711.8|2
1641524200000|2022-01-07 02:56:40|713.3||713||713.3||713||4
1641524210000|2022-01-07 02:56:50|713.3||713||713.3||713||0
1641524240000|2022-01-07 02:57:20|713.3||713||713.3||713||0
1641524250000|2022-01-07 02:57:30|713.3||713||713.3||713||0
1641524300000|2022-01-07 02:58:20|712.8|711.5|712.8|711.5|713|711.8|712.8|711.5|2
1641524400000|2022-01-07 03:00:00|713||713||713||712.8||3
1641524410000|2022-01-07 03:00:10||711.8||711.8||711.8||711.8|0
1641524430000|2022-01-07 03:00:30|||||||||1
1641524470000|2022-01-07 03:01:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|1
1641524500000|2022-01-07 03:01:40|713|711.8|713|711.5|713|711.8|713|711.5|5
1641524510000|2022-01-07 03:01:50|712.8||713||713||712.8||0
1641524520000|2022-01-07 03:02:00|712.8|711.8|713|711.8|713|711.8|712.8|711.8|0
1641524530000|2022-01-07 03:02:10|||||||||3
1641524570000|2022-01-07 03:02:50||711.5||711.5||711.5||711.5|0
1641524580000|2022-01-07 03:03:00||711.8||711.8||711.8||711.8|0
1641524640000|2022-01-07 03:04:00|713.3||713||713.3||713||6
1641524660000|2022-01-07 03:04:20|713.3||713.3||713.3||713.3||0
1641524670000|2022-01-07 03:04:30|713||713||713||713||0
1641524710000|2022-01-07 03:05:10|713.3||713||713.3||713||0
1641524720000|2022-01-07 03:05:20|713.3|712|713.3|711.8|713.3|712|713.3|711.8|0
1641524760000|2022-01-07 03:06:00|713||713||713||713||0
1641524780000|2022-01-07 03:06:20|713.3||713.3||713.3||713.3||0
1641524790000|2022-01-07 03:06:30|713||713||713.3||713||0
1641524820000|2022-01-07 03:07:00|713.3|712|713.3|712|713.3|712|713.3|712|1
1641524840000|2022-01-07 03:07:20||711.8||711.8||712||711.8|0
1641524850000|2022-01-07 03:07:30||712||712||712||712|0
1641524870000|2022-01-07 03:07:50|||||||||2
1641524880000|2022-01-07 03:08:00||711.8||712||712||711.8|0
1641524890000|2022-01-07 03:08:10||711.8||711.8||711.8||711.8|0
1641524900000|2022-01-07 03:08:20|713||713||713||713||0
1641524920000|2022-01-07 03:08:40||711.5||711.8||711.8||711.5|0
1641524940000|2022-01-07 03:09:00||711.5||711.8||711.8||711.5|0
1641524950000|2022-01-07 03:09:10||711.5||711.8||711.8||711.5|0
1641524970000|2022-01-07 03:09:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|14
1641524980000|2022-01-07 03:09:40|713||712.8||713||712.8||0
1641525030000|2022-01-07 03:10:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|63
1641525050000|2022-01-07 03:10:50|712.3|711|712.3|711|712.3|711|712.3|711|1
1641525080000|2022-01-07 03:11:20||710.8||711||711||710.8|0
1641525100000|2022-01-07 03:11:40||710.8||710.8||710.8||710.8|0
1641525120000|2022-01-07 03:12:00||711||711||711||710.8|0
1641525170000|2022-01-07 03:12:50||710.8||710.8||710.8||710.8|0
1641525200000|2022-01-07 03:13:20||711||711||711||711|0
1641525240000|2022-01-07 03:14:00||710.8||711||711||710.8|1
1641525250000|2022-01-07 03:14:10|712.5||712.3||712.5||712.3||2
1641525290000|2022-01-07 03:14:50|||||||||1
1641525300000|2022-01-07 03:15:00|712.5||712.3||712.5||712.3||0
1641525320000|2022-01-07 03:15:20||710.8||710.8||710.8||710.8|0
1641525350000|2022-01-07 03:15:50||711||711||711||711|0
1641525370000|2022-01-07 03:16:10|712.5||712.3||712.5||712.3||0
1641525380000|2022-01-07 03:16:20|712.5||712.3||712.5||712.3||0
1641525390000|2022-01-07 03:16:30|||||||||1
1641525430000|2022-01-07 03:17:10|712.5||712.3||712.5||712.3||0
1641525450000|2022-01-07 03:17:30|712.5||712.3||712.5||712.3||0
1641525460000|2022-01-07 03:17:40|712.5||712.3||712.5||712.3||0
1641525480000|2022-01-07 03:18:00|712|710.8|712|710.8|712|710.8|712|710.8|5
1641525560000|2022-01-07 03:19:20|712.3|711|712.3|711|712.3|711|712.3|711|3
1641525620000|2022-01-07 03:20:20|712.5|711.3|712.5|711|712.5|711.3|712.3|711|1
1641525630000|2022-01-07 03:20:30||711.3||711.3||711.3||711.3|0
1641525640000|2022-01-07 03:20:40|712.8||712.5||712.8||712.5||0
1641525660000|2022-01-07 03:21:00|712.3|711|712.3|711|712.3|711|712.3|711|2
1641525670000|2022-01-07 03:21:10|712.5||712.3||712.5||712.3||0
1641525690000|2022-01-07 03:21:30|712.5||712.5||712.5||712.5||0
1641525700000|2022-01-07 03:21:40||711.3||711||711.3||711|0
1641525710000|2022-01-07 03:21:50|712.3|711.3|712.5|711.3|712.5|711.3|712.3|711.3|0
1641525730000|2022-01-07 03:22:10|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|0
1641525740000|2022-01-07 03:22:20|712.5||712.8||712.8||712.5||0
1641525750000|2022-01-07 03:22:30|712.5||712.5||712.8||712.5||0
1641525770000|2022-01-07 03:22:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|2
1641525780000|2022-01-07 03:23:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|2
1641525820000|2022-01-07 03:23:40|||||||||1
1641525830000|2022-01-07 03:23:50||711||711.3||711.3||711|0
1641525840000|2022-01-07 03:24:00|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|1
1641525850000|2022-01-07 03:24:10||711.5||711.5||711.5||711.5|0
1641525860000|2022-01-07 03:24:20|713||712.8||713||712.8||0
1641525870000|2022-01-07 03:24:30|713|711.8|712.8|711.5|713|711.8|712.8|711.5|1
1641525880000|2022-01-07 03:24:40|713|711.8|713|711.8|713|711.8|713|711.5|0
1641525890000|2022-01-07 03:24:50|713.3||713||713.3||713||0
1641525900000|2022-01-07 03:25:00||711.5||711.8||711.8||711.5|0
1641525910000|2022-01-07 03:25:10||711.5||711.8||711.8||711.5|0
1641525970000|2022-01-07 03:26:10||711.5||711.5||711.5||711.5|2
1641525980000|2022-01-07 03:26:20|712.8||712.8||712.8||712.8||0
1641526000000|2022-01-07 03:26:40|713|711.8|713|711.8|713|711.8|713|711.5|5
1641526010000|2022-01-07 03:26:50||711.5||711.8||711.8||711.5|1
1641526020000|2022-01-07 03:27:00||711.5||711.5||711.5||711.5|1
1641526030000|2022-01-07 03:27:10||711.8||711.8||711.8||711.8|0
1641526090000|2022-01-07 03:28:10||711.5||711.8||711.8||711.5|0
1641526100000|2022-01-07 03:28:20|713.3||713||713.3||713||1
1641526110000|2022-01-07 03:28:30|713.3||713.3||713.3||713.3||1
1641526120000|2022-01-07 03:28:40|713|712|713.3|711.8|713.3|712|713|711.8|0
1641526130000|2022-01-07 03:28:50|713||713||713.3||713||0
1641526200000|2022-01-07 03:30:00|713.3||713||713.3||713||0
1641526220000|2022-01-07 03:30:20|713.3||713||713.3||713||0
1641526230000|2022-01-07 03:30:30|713.3||713||713.3||713||0
1641526240000|2022-01-07 03:30:40|713.3|712|713.3|711.8|713.3|712|713|711.8|0
1641526250000|2022-01-07 03:30:50|713|712|713.3|712|713.3|712|713|712|0
1641526260000|2022-01-07 03:31:00|713|711.8|713|711.8|713|711.8|713|711.8|0
1641526270000|2022-01-07 03:31:10|713.3||713.3||713.3||713.3||0
1641526280000|2022-01-07 03:31:20||712||712||712||712|0
1641526310000|2022-01-07 03:31:50||711.8||712||712||711.8|0
1641526320000|2022-01-07 03:32:00|713.5||713.3||713.5||713.3||0
1641526330000|2022-01-07 03:32:10|713.5||713.3||713.5||713.3||2
1641526360000|2022-01-07 03:32:40|713|711.8|713|711.8|713|711.8|713|711.8|1
1641526480000|2022-01-07 03:34:40||711.5||711.5||711.5||711.5|2
1641526500000|2022-01-07 03:35:00|712.8||712.8||712.8||712.8||0
1641526560000|2022-01-07 03:36:00|713||713||713||713||1
1641526580000|2022-01-07 03:36:20|712.8||712.8||712.8||712.8||0
1641526670000|2022-01-07 03:37:50|713|711.8|713|711.8|713|711.8|713|711.8|2
1641526720000|2022-01-07 03:38:40|713.3||713||713.3||713||0
1641526730000|2022-01-07 03:38:50|713.3||713.3||713.3||713||0
1641526740000|2022-01-07 03:39:00|713||713||713||713||0
1641526800000|2022-01-07 03:40:00||711.5||711.5||711.5||711.5|1
1641526820000|2022-01-07 03:40:20||711.8||711.8||711.8||711.8|0
1641526910000|2022-01-07 03:41:50|||||||||1
1641526970000|2022-01-07 03:42:50||711.5||711.5||711.5||711.5|0
1641527010000|2022-01-07 03:43:30||711.8||711.8||711.8||711.8|0
1641527030000|2022-01-07 03:43:50|713.3||713.3||713.3||713.3||0
1641527040000|2022-01-07 03:44:00|713||713||713.3||713||0
1641527050000|2022-01-07 03:44:10|713.3||713.3||713.3||713||0
1641527060000|2022-01-07 03:44:20|713||713||713||713||0
1641527070000|2022-01-07 03:44:30|713.3||713.3||713.3||713.3||0
1641527080000|2022-01-07 03:44:40|713||713||713||713||0
1641527200000|2022-01-07 03:46:40||711.5||711.5||711.5||711.5|0
1641527280000|2022-01-07 03:48:00|712.8||713||713||712.8||1
1641527290000|2022-01-07 03:48:10|712.8||713||713||712.8||0
1641527300000|2022-01-07 03:48:20|712.8||713||713||712.8||0
1641527310000|2022-01-07 03:48:30|712.8||712.8||713||712.8||0
1641527400000|2022-01-07 03:50:00|713||712.8||713||712.8||1
1641527450000|2022-01-07 03:50:50|713||713||713||713||9
1641527460000|2022-01-07 03:51:00|712.8||712.8||713||712.8||0
1641527510000|2022-01-07 03:51:50|713||712.8||713||712.8||0
1641527560000|2022-01-07 03:52:40|712.5|711.3|712.3|711|712.5|711.3|712.3|711|83
1641527570000|2022-01-07 03:52:50|||||||||2
1641527580000|2022-01-07 03:53:00|712|710.8|712|710.8|712|710.8|712|710.8|7
1641527590000|2022-01-07 03:53:10|712.3|711|712.3|711|712.3|711|712.3|711|15
1641527880000|2022-01-07 03:58:00|712.5||712.3||712.5||712.3||0
1641527910000|2022-01-07 03:58:30|712.5||712.3||712.5||712.3||0
1641527920000|2022-01-07 03:58:40|712.5||712.5||712.5||712.3||0
1641527950000|2022-01-07 03:59:10||711.3||711.3||711.3||711.3|0
1641528000000|2022-01-07 04:00:00|712.3|711|712.5|711|712.5|711|712.3|711|5
1641528010000|2022-01-07 04:00:10|712.3||712.3||712.3||712.3||0
1641528020000|2022-01-07 04:00:20|712.5||712.5||712.5||712.3||1
1641528030000|2022-01-07 04:00:30|712.3||712.3||712.3||712.3||0
1641528040000|2022-01-07 04:00:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|1
1641528130000|2022-01-07 04:02:10||711||711||711||711|2
1641528140000|2022-01-07 04:02:20||711.3||711.3||711.3||711.3|0
1641528160000|2022-01-07 04:02:40||711||711.3||711.3||711|0
1641528170000|2022-01-07 04:02:50||711||711||711||711|0
1641528180000|2022-01-07 04:03:00|712.3||712.3||712.3||712.3||0
1641528360000|2022-01-07 04:06:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|2
1641528420000|2022-01-07 04:07:00||711||711||711||711|2
1641528460000|2022-01-07 04:07:40|712.3||712.3||712.3||712.3||0
1641528490000|2022-01-07 04:08:10|712|710.8|712.3|710.8|712.3|710.8|712|710.8|1
1641528500000|2022-01-07 04:08:20|712||712.3||712.3||712||0
1641528510000|2022-01-07 04:08:30|712||712||712||712||0
1641528530000|2022-01-07 04:08:50|712.3||712.3||712.3||712.3||0
1641528540000|2022-01-07 04:09:00|712||712||712||712||0
1641528600000|2022-01-07 04:10:00||710.5||710.5||710.5||710.5|6
1641528660000|2022-01-07 04:11:00|711.8||711.8||711.8||711.8||0
1641528690000|2022-01-07 04:11:30|712||712||712||712||2
1641528700000|2022-01-07 04:11:40||710.8||710.8||710.8||710.8|0
1641528750000|2022-01-07 04:12:30||710.5||710.5||710.5||710.5|0
1641528760000|2022-01-07 04:12:40||710.8||710.8||710.8||710.8|0
1641528930000|2022-01-07 04:15:30|712.3||712.3||712.3||712.3||3
1641528950000|2022-01-07 04:15:50|||||||||5
1641528980000|2022-01-07 04:16:20||711||711||711||711|0
1641529090000|2022-01-07 04:18:10|712.5||712.5||712.5||712.5||0
1641529120000|2022-01-07 04:18:40|712.3||712.3||712.3||712.3||0
1641529130000|2022-01-07 04:18:50|712.5||712.5||712.5||712.5||0
1641529140000|2022-01-07 04:19:00|712.3||712.5||712.5||712.3||0
1641529150000|2022-01-07 04:19:10|712.3||712.3||712.3||712.3||0
1641529180000|2022-01-07 04:19:40|712|710.8|712|710.8|712|710.8|712|710.8|4
1641529200000|2022-01-07 04:20:00|712.3||712.3||712.3||712.3||0
1641529230000|2022-01-07 04:20:30|712|711|712.3|710.8|712.3|711|712|710.8|0
1641529260000|2022-01-07 04:21:00|712||712||712||712||0
1641529450000|2022-01-07 04:24:10||710.5||710.5||710.5||710.5|2
1641529470000|2022-01-07 04:24:30|711.8||711.8||711.8||711.8||1
1641529480000|2022-01-07 04:24:40|712||712||712||712||1
1641529490000|2022-01-07 04:24:50|711.8||712||712||711.8||0
1641529540000|2022-01-07 04:25:40||710.8||710.8||710.8||710.8|0
1641529600000|2022-01-07 04:26:40|||||||||1
1641529620000|2022-01-07 04:27:00|712.3||712.3||712.3||712.3||2
1641529640000|2022-01-07 04:27:20|712||712||712||712||0
1641529660000|2022-01-07 04:27:40|712.3||712.3||712.3||712.3||0
1641529670000|2022-01-07 04:27:50|712||712||712||712||0
1641529680000|2022-01-07 04:28:00|712.3|711|712.3|711|712.3|711|712.3|711|2
1641529690000|2022-01-07 04:28:10|||||||||1
1641529760000|2022-01-07 04:29:20|712.5||712.3||712.5||712.3||1
1641529800000|2022-01-07 04:30:00|712.5||712.3||712.5||712.3||2
1641529810000|2022-01-07 04:30:10|712.5||712.5||712.5||712.5||0
1641529820000|2022-01-07 04:30:20|712.3||712.3||712.3||712.3||0
1641529840000|2022-01-07 04:30:40|712.5||712.3||712.5||712.3||0
1641529920000|2022-01-07 04:32:00|||||||||1
1641529930000|2022-01-07 04:32:10|712.5||712.5||712.5||712.5||0
1641529950000|2022-01-07 04:32:30|712.3||712.3||712.3||712.3||0
1641529970000|2022-01-07 04:32:50|712.5||712.5||712.5||712.5||0
1641529980000|2022-01-07 04:33:00||711.3||711||711.3||711|0
1641530100000|2022-01-07 04:35:00|712.3||712.5||712.5||712.3||0
1641530160000|2022-01-07 04:36:00|712.3||712.3||712.3||712.3||0
1641530170000|2022-01-07 04:36:10|712.5||712.5||712.5||712.5||0
1641530320000|2022-01-07 04:38:40|712.3||712.3||712.3||712.3||0
1641530390000|2022-01-07 04:39:50|712|710.8|712|710.8|712|710.8|712|710.8|3
1641530400000|2022-01-07 04:40:00|712.3||712.3||712.3||712.3||0
1641530450000|2022-01-07 04:40:50|712|710.5|711.8|710.5|712|710.5|711.8|710.5|1
1641530460000|2022-01-07 04:41:00|712||711.8||712||711.8||0
1641530500000|2022-01-07 04:41:40|||||||||15
1641530630000|2022-01-07 04:43:50||710.3||710.3||710.3||710.3|0
1641530640000|2022-01-07 04:44:00||710.5||710.5||710.5||710.5|0
1641530650000|2022-01-07 04:44:10|712||711.8||712||711.8||1
1641530680000|2022-01-07 04:44:40|712||712||712||712||0
1641530690000|2022-01-07 04:44:50||710.8||710.5||710.8||710.5|0
1641530700000|2022-01-07 04:45:00||710.8||710.8||710.8||710.8|0
1641530730000|2022-01-07 04:45:30|712.3||712||712.3||712||0
1641530760000|2022-01-07 04:46:00|712.3||712.3||712.3||712.3||0
1641530770000|2022-01-07 04:46:10|712||712||712||712||0
1641530780000|2022-01-07 04:46:20|712.3||712.3||712.3||712.3||0
1641530800000|2022-01-07 04:46:40||711||711||711||711|0
1641530810000|2022-01-07 04:46:50||710.8||710.8||710.8||710.8|0
1641530820000|2022-01-07 04:47:00||711||711||711||711|0
1641531020000|2022-01-07 04:50:20|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|1
1641531060000|2022-01-07 04:51:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|6
1641531070000|2022-01-07 04:51:10||711.3||711.5||711.5||711.3|0
1641531080000|2022-01-07 04:51:20||711.3||711.3||711.3||711.3|0
1641531090000|2022-01-07 04:51:30||711.5||711.5||711.5||711.5|0
1641531100000|2022-01-07 04:51:40|||||||||1
1641531110000|2022-01-07 04:51:50|||||||||4
1641531340000|2022-01-07 04:55:40|||||||||3
1641531360000|2022-01-07 04:56:00|712.5|711.3|712.5|711.3|712.8|711.3|712.5|711.3|8
1641531390000|2022-01-07 04:56:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|0
1641531500000|2022-01-07 04:58:20|||||||||4
1641531630000|2022-01-07 05:00:30|713|711.8|713|711.8|713|711.8|713|711.8|1
1641531650000|2022-01-07 05:00:50|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|0
1641531730000|2022-01-07 05:02:10||711.3||711.5||711.5||711.3|3
1641531770000|2022-01-07 05:02:50||711.3||711.3||711.3||711.3|0
1641531780000|2022-01-07 05:03:00|712.5||712.5||712.8||712.5||0
1641531790000|2022-01-07 05:03:10||711||711||711||711|10
1641531820000|2022-01-07 05:03:40||711.3||711.3||711.3||711.3|0
1641531860000|2022-01-07 05:04:20|712.8||712.5||712.8||712.5||0
1641531910000|2022-01-07 05:05:10|||||||||10
1641531960000|2022-01-07 05:06:00|||||||||1
1641532130000|2022-01-07 05:08:50|||||||||1
1641532150000|2022-01-07 05:09:10|712.3|711|712.3|711|712.3|711|712.3|711|0
1641532160000|2022-01-07 05:09:20|712.5||712.3||712.5||712.3||0
1641532210000|2022-01-07 05:10:10||710.8||710.8||710.8||710.8|0
1641532220000|2022-01-07 05:10:20|712|711|712|710.8|712.3|711|712|710.8|0
1641532230000|2022-01-07 05:10:30|712.3||712.3||712.3||712||0
1641532240000|2022-01-07 05:10:40||711||711||711||710.8|0
1641532290000|2022-01-07 05:11:30|712.5||712.5||712.5||712.5||0
1641532300000|2022-01-07 05:11:40||711.3||711.3||711.3||711.3|0
1641532320000|2022-01-07 05:12:00|712.8||712.5||712.8||712.5||0
1641532410000|2022-01-07 05:13:30|712.8||712.8||712.8||712.8||0
1641532470000|2022-01-07 05:14:30||711.5||711.3||711.5||711.3|0
1641532590000|2022-01-07 05:16:30|712.5||712.5||712.5||712.5||0
1641532690000|2022-01-07 05:18:10|712.8||712.8||712.8||712.8||2
1641532750000|2022-01-07 05:19:10||711.5||711.5||711.5||711.5|1
1641532790000|2022-01-07 05:19:50|713||713||713||713||0
1641532840000|2022-01-07 05:20:40||711.8||711.8||711.8||711.8|0
1641532860000|2022-01-07 05:21:00||711.5||711.8||711.8||711.5|1
1641533040000|2022-01-07 05:24:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|0
1641533050000|2022-01-07 05:24:10|713|711.8|713|711.8|713|711.8|713|711.8|0
1641533290000|2022-01-07 05:28:10|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|3
1641533350000|2022-01-07 05:29:10||711.5||711.5||711.5||711.5|0
1641533360000|2022-01-07 05:29:20||711.3||711.3||711.3||711.3|2
1641533380000|2022-01-07 05:29:40|712.5||712.5||712.5||712.5||0
1641533390000|2022-01-07 05:29:50|712.8||712.8||712.8||712.8||0
1641533400000|2022-01-07 05:30:00|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.5|0
1641533410000|2022-01-07 05:30:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|2
1641533420000|2022-01-07 05:30:20||711||711.3||711.3||711|0
1641533440000|2022-01-07 05:30:40|712.3|711|712.5|711.3|712.5|711.3|712.3|711|1
1641533450000|2022-01-07 05:30:50|712.8|711|712.5|711|712.8|711|712.5|711|0
1641533460000|2022-01-07 05:31:00||711.3||711.3||711.3||711.3|0
1641533490000|2022-01-07 05:31:30|712.8||712.8||712.8||712.5||0
1641533500000|2022-01-07 05:31:40|712.5|711|712.5|711|712.5|711.3|712.3|711|1
1641533510000|2022-01-07 05:31:50||711.3||711.3||711.3||711.3|0
1641533530000|2022-01-07 05:32:10|712.3|711|712.3|711|712.3|711|712.3|711|2
1641533540000|2022-01-07 05:32:20|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711.3|0
1641533590000|2022-01-07 05:33:10|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|1
1641533640000|2022-01-07 05:34:00|712.5||712.5||712.8||712.5||1
1641533650000|2022-01-07 05:34:10|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|1
1641533690000|2022-01-07 05:34:50|712.5||712.5||712.5||712.5||0
1641533700000|2022-01-07 05:35:00|712.8||712.8||712.8||712.8||5
1641533720000|2022-01-07 05:35:20|712.5||712.5||712.8||712.5||0
1641533760000|2022-01-07 05:36:00|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|1
1641533790000|2022-01-07 05:36:30||711.5||711.3||711.5||711.3|0
1641533810000|2022-01-07 05:36:50||711.5||711.5||711.5||711.5|0
1641533870000|2022-01-07 05:37:50|713||712.8||713||712.8||0
1641533880000|2022-01-07 05:38:00|713||713||713||713||1
1641533890000|2022-01-07 05:38:10||711.8||711.8||711.8||711.5|1
1641533900000|2022-01-07 05:38:20|713.3||713.3||713.3||713.3||4
1641533910000|2022-01-07 05:38:30||712||712||712||712|0
1641533930000|2022-01-07 05:38:50|713.5||713.3||713.5||713.3||1
1641533950000|2022-01-07 05:39:10|713.5||713.5||713.5||713.5||0
1641533960000|2022-01-07 05:39:20|713.3||713.5||713.5||713.3||0
1641534000000|2022-01-07 05:40:00||712.3||712||712.3||712|1
1641534010000|2022-01-07 05:40:10|713.3||713.3||713.3||713.3||0
1641534030000|2022-01-07 05:40:30|713.5||713.3||713.5||713.3||0
1641534040000|2022-01-07 05:40:40|713.5||713.5||713.5||713.3||3
1641534050000|2022-01-07 05:40:50|713.3||713.3||713.3||713.3||0
1641534110000|2022-01-07 05:41:50|713.5||713.5||713.5||713.5||0
1641534120000|2022-01-07 05:42:00|713.3||713.3||713.3||713.3||1
1641534130000|2022-01-07 05:42:10|713.5||713.3||713.5||713.3||2
1641534160000|2022-01-07 05:42:40|713.5||713.3||713.5||713.3||0
1641534180000|2022-01-07 05:43:00|713.5||713.5||713.5||713.5||0
1641534190000|2022-01-07 05:43:10|713.3||713.3||713.3||713.3||0
1641534210000|2022-01-07 05:43:30|713.5||713.3||713.5||713.3||0
1641534230000|2022-01-07 05:43:50|713|711.8|713|711.8|713|711.8|713|711.8|11
1641534270000|2022-01-07 05:44:30|713.3||713||713.3||713||2
1641534330000|2022-01-07 05:45:30||711.5||711.5||711.5||711.5|2
1641534340000|2022-01-07 05:45:40||711.8||711.8||711.8||711.8|0
1641534350000|2022-01-07 05:45:50|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|0
1641534380000|2022-01-07 05:46:20|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|0
1641534390000|2022-01-07 05:46:30|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|1
1641534400000|2022-01-07 05:46:40|712.8|711.5|713|711.5|713|711.5|712.8|711.5|1
1641534410000|2022-01-07 05:46:50||711.8||711.8||711.8||711.8|0
1641534440000|2022-01-07 05:47:20|713.3||713.3||713.3||713||0
1641534460000|2022-01-07 05:47:40||712||711.8||712||711.8|0
1641534470000|2022-01-07 05:47:50||712||712||712||712|0
1641534480000|2022-01-07 05:48:00||711.8||711.8||712||711.8|0
1641534490000|2022-01-07 05:48:10||712||712||712||712|0
1641534510000|2022-01-07 05:48:30|||||||||1
1641534530000|2022-01-07 05:48:50|713.5||713.3||713.5||713.3||0
1641534540000|2022-01-07 05:49:00|713.5||713.3||713.5||713.3||0
1641534560000|2022-01-07 05:49:20|713.5||713.5||713.5||713.5||0
1641534570000|2022-01-07 05:49:30|713.3||713.3||713.3||713.3||0
1641534580000|2022-01-07 05:49:40||711.8||711.8||711.8||711.8|1
1641534590000|2022-01-07 05:49:50||712||712||712||712|0
1641534610000|2022-01-07 05:50:10|||||||||2
1641534620000|2022-01-07 05:50:20|713.5||713.5||713.5||713.3||1
1641534630000|2022-01-07 05:50:30|713.3||713.3||713.5||713.3||0
1641534720000|2022-01-07 05:52:00|713|711.8|713.3|711.8|713.3|711.8|713|711.8|1
1641534730000|2022-01-07 05:52:10|713||713.3||713.3||713||0
1641534760000|2022-01-07 05:52:40||712||712||712||711.8|0
1641534840000|2022-01-07 05:54:00|713.5||713.3||713.5||713.3||0
1641534870000|2022-01-07 05:54:30|713.5||713.5||713.5||713.5||0
1641534910000|2022-01-07 05:55:10|713.3|712.3|713.5|712.3|713.5|712.3|713.3|712.3|0
1641534920000|2022-01-07 05:55:20|713.3|712|713.5|712|713.5|712|713.3|712|1
1641534930000|2022-01-07 05:55:30|713.3||713.5||713.5||713.3||0
1641534960000|2022-01-07 05:56:00|713.3||713.3||713.5||713.3||0
1641534970000|2022-01-07 05:56:10|713.5||713.5||713.5||713.3||0
1641534990000|2022-01-07 05:56:30||712.3||712||712.3||712|0
1641535000000|2022-01-07 05:56:40||712.3||712.3||712.3||712.3|0
1641535010000|2022-01-07 05:56:50|713.8||713.5||713.8||713.5||14
1641535020000|2022-01-07 05:57:00|713.3|712|713.3|712|713.5|712|713.3|712|53
1641535030000|2022-01-07 05:57:10|713.5||713.5||713.5||713.5||2
1641535050000|2022-01-07 05:57:30|713.3||713.3||713.3||713.3||0
1641535060000|2022-01-07 05:57:40|713.5||713.5||713.5||713.5||0
1641535080000|2022-01-07 05:58:00||712.3||712||712.3||712|0
1641535090000|2022-01-07 05:58:10|713.3||713.3||713.3||713.3||0
1641535100000|2022-01-07 05:58:20|713.5||713.3||713.5||713.3||0
1641535110000|2022-01-07 05:58:30|713.5||713.5||713.5||713.5||0
1641535120000|2022-01-07 05:58:40|713.3||713.5||713.5||713.3||0
1641535130000|2022-01-07 05:58:50||712.3||712.3||712.3||712.3|0
1641535140000|2022-01-07 05:59:00|713.3|712|713.5|712|713.5|712|713.3|712|0
1641535170000|2022-01-07 05:59:30|713.3||713.3||713.5||713.3||0
1641535180000|2022-01-07 05:59:40|713.5||713.5||713.5||713.3||0
1641535190000|2022-01-07 05:59:50||712.3||712.3||712.3||712.3|0
1641535200000|2022-01-07 06:00:00|713.3|712|713.3|712|713.3|712|713.3|712|0
1641535230000|2022-01-07 06:00:30|713.5||713.3||713.5||713.3||1
1641535240000|2022-01-07 06:00:40|713.5||713.3||713.5||713.3||0
1641535250000|2022-01-07 06:00:50|713.5||713.5||713.5||713.3||0
1641535260000|2022-01-07 06:01:00|713.3||713.5||713.5||713.3||0
1641535270000|2022-01-07 06:01:10|713.3||713.3||713.5||713.3||0
1641535280000|2022-01-07 06:01:20|713.5||713.3||713.5||713.3||0
1641535290000|2022-01-07 06:01:30|713.5||713.3||713.5||713.3||0
1641535310000|2022-01-07 06:01:50|713.5||713.3||713.5||713.3||0
1641535320000|2022-01-07 06:02:00|713.5||713.3||713.5||713.3||0
1641535330000|2022-01-07 06:02:10|713.5||713.5||713.5||713.3||0
1641535340000|2022-01-07 06:02:20|713.3||713.3||713.5||713.3||0
1641535350000|2022-01-07 06:02:30|713.5||713.3||713.5||713.3||0
1641535380000|2022-01-07 06:03:00|713.5|712.3|713.5|712.3|713.8|712.3|713.5|712.3|5
1641535470000|2022-01-07 06:04:30|713.3|712|713.3|712|713.3|712|713.3|712|3
1641535500000|2022-01-07 06:05:00|713.5|712.3|713.5|712.3|713.5|712.3|713.3|712.3|1
1641535510000|2022-01-07 06:05:10|||||||||1
1641535520000|2022-01-07 06:05:20|713.3|712|713.3|712|713.3|712|713.3|712|0
1641535570000|2022-01-07 06:06:10||711.8||712||712||711.8|0
1641535600000|2022-01-07 06:06:40|713.5||713.5||713.5||713.5||0
1641535620000|2022-01-07 06:07:00|713.3||713.3||713.3||713.3||0
1641535640000|2022-01-07 06:07:20|713.5||713.5||713.5||713.5||0
1641535650000|2022-01-07 06:07:30||712.3||712.3||712.3||712.3|0
1641535680000|2022-01-07 06:08:00|||||||||1
1641535710000|2022-01-07 06:08:30||712||712||712||712|0
1641535730000|2022-01-07 06:08:50||712.3||712.3||712.3||712.3|0
1641535810000|2022-01-07 06:10:10|||||||||1
1641535860000|2022-01-07 06:11:00|713.3|712|713.3|712|713.5|712|713.3|712|3
1641535870000|2022-01-07 06:11:10|713.5||713.5||713.5||713.3||0
1641535880000|2022-01-07 06:11:20|713.3||713.5||713.5||713.3||0
1641535890000|2022-01-07 06:11:30|713.3||713.5||713.5||713.3||0
1641535900000|2022-01-07 06:11:40|713.3||713.5||713.5||713.3||0
1641535910000|2022-01-07 06:11:50|713.3||713.5||713.5||713.3||0
1641535920000|2022-01-07 06:12:00|713.3||713.3||713.3||713.3||0
1641535970000|2022-01-07 06:12:50|713.5||713.5||713.5||713.3||1
1641535980000|2022-01-07 06:13:00|713.3||713.3||713.3||713.3||0
1641535990000|2022-01-07 06:13:10|713.5||713.5||713.5||713.5||0
1641536000000|2022-01-07 06:13:20|713.3||713.5||713.5||713.3||0
1641536020000|2022-01-07 06:13:40|713.3||713.3||713.3||713.3||0
1641536030000|2022-01-07 06:13:50|713.5||713.3||713.5||713.3||0
1641536040000|2022-01-07 06:14:00|713.5||713.5||713.5||713.5||0
1641536110000|2022-01-07 06:15:10|713.3||713.5||713.5||713.3||0
1641536200000|2022-01-07 06:16:40|713.3||713.3||713.5||713.3||0
1641536230000|2022-01-07 06:17:10|713.5||713.5||713.5||713.5||0
1641536240000|2022-01-07 06:17:20|713.3||713.3||713.3||713.3||0
1641536310000|2022-01-07 06:18:30|713.5||713.5||713.5||713.5||0
1641536320000|2022-01-07 06:18:40|713.3||713.3||713.5||713.3||0
1641536330000|2022-01-07 06:18:50|713.5||713.5||713.5||713.3||0
1641536340000|2022-01-07 06:19:00|713.3||713.5||713.5||713.3||0
1641536350000|2022-01-07 06:19:10|713.3||713.3||713.3||713.3||0
1641536360000|2022-01-07 06:19:20|713.5||713.5||713.5||713.3||0
1641536410000|2022-01-07 06:20:10|713.3||713.3||713.3||713.3||0
1641536480000|2022-01-07 06:21:20|713.5||713.5||713.5||713.5||1
1641536500000|2022-01-07 06:21:40|713.3||713.5||713.5||713.3||1
1641536540000|2022-01-07 06:22:20|713.3||713.3||713.3||713.3||0
1641536550000|2022-01-07 06:22:30|713.5||713.5||713.5||713.3||0
1641536560000|2022-01-07 06:22:40|713.3||713.3||713.5||713.3||0
1641536590000|2022-01-07 06:23:10|713|711.8|713.3|711.8|713.3|711.8|713|711.8|4
1641536610000|2022-01-07 06:23:30|713||713||713||713||0
1641536620000|2022-01-07 06:23:40|713.3||713.3||713.3||713.3||0
1641536630000|2022-01-07 06:23:50|713||713||713.3||713||0
1641536690000|2022-01-07 06:24:50|713.3||713.3||713.3||713||0
1641536720000|2022-01-07 06:25:20|713||713||713.3||713||0
1641536730000|2022-01-07 06:25:30|713.3||713.3||713.3||713||1
1641536740000|2022-01-07 06:25:40|713||713.3||713.3||713||0
1641536750000|2022-01-07 06:25:50|713||713||713||713||0
1641536760000|2022-01-07 06:26:00|713.3||713.3||713.3||713.3||0
1641536780000|2022-01-07 06:26:20|713||713||713.3||713||0
1641536800000|2022-01-07 06:26:40|713.3||713.3||713.3||713.3||0
1641536810000|2022-01-07 06:26:50|713||713||713.3||713||0
1641536830000|2022-01-07 06:27:10|713.3||713.3||713.3||713.3||0
1641536870000|2022-01-07 06:27:50|713||713||713.3||713||0
1641536880000|2022-01-07 06:28:00|713.3||713.3||713.3||713||0
1641536920000|2022-01-07 06:28:40|713||713||713||713||0
1641536930000|2022-01-07 06:28:50|713.3||713.3||713.3||713||0
1641536940000|2022-01-07 06:29:00|713||713||713||713||0
1641537010000|2022-01-07 06:30:10|712.8|711.5|713|711.5|713|711.5|712.8|711.5|9
1641537020000|2022-01-07 06:30:20||711.8||711.8||711.8||711.5|0
1641537030000|2022-01-07 06:30:30||711.5||711.5||711.5||711.5|0
1641537060000|2022-01-07 06:31:00||711.8||711.8||711.8||711.8|0
1641537080000|2022-01-07 06:31:20|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|1
1641537100000|2022-01-07 06:31:40|713||712.8||713||712.8||0
1641537120000|2022-01-07 06:32:00|713||712.8||713||712.8||0
1641537130000|2022-01-07 06:32:10|713||712.8||713||712.8||0
1641537140000|2022-01-07 06:32:20|713||712.8||713||712.8||0
1641537150000|2022-01-07 06:32:30|713||712.8||713||712.8||0
1641537160000|2022-01-07 06:32:40|713||713||713||712.8||0
1641537170000|2022-01-07 06:32:50|712.8||712.8||712.8||712.8||0
1641537180000|2022-01-07 06:33:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|4
1641537240000|2022-01-07 06:34:00|712.3|711|712.5|711|712.5|711.3|712.3|711|7
1641537250000|2022-01-07 06:34:10||711.3||711.3||711.3||711.3|0
1641537270000|2022-01-07 06:34:30|||||||||9
1641537300000|2022-01-07 06:35:00|||||||||6
1641537310000|2022-01-07 06:35:10|712.3|711|712.3|711|712.5|711.3|712.3|711|1
1641537320000|2022-01-07 06:35:20|712|710.8|712.3|711|712.3|711|712|710.8|22
1641537330000|2022-01-07 06:35:30|||||||||2
1641537350000|2022-01-07 06:35:50|712.5||712.3||712.5||712.3||23
1641537370000|2022-01-07 06:36:10|||||||||1
1641537380000|2022-01-07 06:36:20|712.5|710.8|712.5|711.3|712.5|711.3|712.5|710.8|0
1641537410000|2022-01-07 06:36:50|712.8||712.8||712.8||712.5||0
1641537420000|2022-01-07 06:37:00|712.5||712.5||712.8||712.5||0
1641537430000|2022-01-07 06:37:10|712.8||712.8||712.8||712.8||0
1641537440000|2022-01-07 06:37:20|712.5||712.8||712.8||712.5||0
1641537450000|2022-01-07 06:37:30|712.5||712.8||712.8||712.5||0
1641537470000|2022-01-07 06:37:50||711.5||711.5||711.5||711.5|0
1641537480000|2022-01-07 06:38:00|713|711.8|713|711.5|713|711.8|712.8|711.5|7
1641537490000|2022-01-07 06:38:10|712.8||712.8||712.8||712.8||0
1641537500000|2022-01-07 06:38:20|713|711.8|713|711.8|713|711.8|713|711.8|1
1641537570000|2022-01-07 06:39:30|713.3|712|713.5|712.3|713.5|712.3|713.3|712|1
1641537660000|2022-01-07 06:41:00|713.8|712.5|714|712.5|714|712.5|713.8|712.3|6
1641537670000|2022-01-07 06:41:10|713.8||713.8||714||713.8||0
1641537700000|2022-01-07 06:41:40|714||714||714||714||0
1641537710000|2022-01-07 06:41:50|713.8||713.8||713.8||713.8||0
1641537780000|2022-01-07 06:43:00|714|712.8|713.8|712.5|714|712.8|713.8|712.5|0
1641537800000|2022-01-07 06:43:20|714||714||714||714||1
1641537810000|2022-01-07 06:43:30||712.8||712.8||712.8||712.8|0
1641537840000|2022-01-07 06:44:00|||||||||1
1641537870000|2022-01-07 06:44:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|4
1641537880000|2022-01-07 06:44:40|||||||||45
1641537890000|2022-01-07 06:44:50||712.3||712.3||712.3||712.3|1
1641537900000|2022-01-07 06:45:00|713.5|712.5|713.5|712.3|713.5|712.5|713.5|712.3|1
1641537980000|2022-01-07 06:46:20|713.8|712.5|713.5|712.3|713.8|712.5|713.5|712.3|14
1641537990000|2022-01-07 06:46:30|713.8||713.5||713.8||713.5||2
1641538000000|2022-01-07 06:46:40|713.8||713.5||713.8||713.5||0
1641538090000|2022-01-07 06:48:10|713.3|712|713.5|712|713.5|712|713.3|712|2
1641538100000|2022-01-07 06:48:20|713.3||713.3||713.5||713.3||0
1641538110000|2022-01-07 06:48:30|713.5||713.5||713.5||713.5||0
1641538120000|2022-01-07 06:48:40|713.3||713.3||713.3||713.3||0
1641538130000|2022-01-07 06:48:50|713.5|712.3|713.5|712|713.5|712.3|713.5|712|1
1641538140000|2022-01-07 06:49:00||712.3||712.3||712.3||712|0
1641538160000|2022-01-07 06:49:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.3|42
1641538170000|2022-01-07 06:49:30||712.3||712.3||712.3||712.3|0
1641538180000|2022-01-07 06:49:40||712.5||712.3||712.5||712.3|0
1641538190000|2022-01-07 06:49:50|714|712.5|713.8|712.5|714|712.5|713.8|712.5|0
1641538200000|2022-01-07 06:50:00|714|712.8|714|712.5|714|712.8|713.8|712.5|1
1641538220000|2022-01-07 06:50:20|713.8||714||714||713.8||0
1641538230000|2022-01-07 06:50:30|713.8||714||714||713.8||0
1641538240000|2022-01-07 06:50:40||712.8||712.8||712.8||712.8|0
1641538260000|2022-01-07 06:51:00|714.3||714||714.3||714||1
1641538330000|2022-01-07 06:52:10||712.5||712.8||712.8||712.5|0
1641538400000|2022-01-07 06:53:20|714.3||714.3||714.3||714||0
1641538410000|2022-01-07 06:53:30|||||||||51
1641538430000|2022-01-07 06:53:50|714|713|714.3|713|714.3|713|714|713|0
1641538440000|2022-01-07 06:54:00|714|712.8|714|712.8|714|712.8|714|712.8|2
1641538480000|2022-01-07 06:54:40|714.3||714||714.3||714||0
1641538490000|2022-01-07 06:54:50|714.3|713|714.3|713|714.3|713|714|713|0
1641538510000|2022-01-07 06:55:10|714|712.8|714|712.8|714|712.8|714|712.8|0
1641538540000|2022-01-07 06:55:40|714.3||714||714.3||714||0
1641538550000|2022-01-07 06:55:50|714.3||714.3||714.3||714.3||0
1641538560000|2022-01-07 06:56:00||713||713||713||713|0
1641538570000|2022-01-07 06:56:10|714|712.8|714|712.8|714|712.8|714|712.8|2
1641538610000|2022-01-07 06:56:50|714.3|713|714.3|713|714.3|713|714.3|713|0
1641538640000|2022-01-07 06:57:20||712.8||712.8||713||712.8|0
1641538650000|2022-01-07 06:57:30|714||714||714||714||0
1641538660000|2022-01-07 06:57:40|714.3||714.3||714.3||714||0
1641538680000|2022-01-07 06:58:00|714||714||714||714||0
1641538690000|2022-01-07 06:58:10|714.3||714||714.3||714||0
1641538700000|2022-01-07 06:58:20|714.3||714||714.3||714||0
1641538710000|2022-01-07 06:58:30|||||||||1
1641538720000|2022-01-07 06:58:40|||||||||1
1641538740000|2022-01-07 06:59:00|714.3||714.3||714.3||714.3||4
1641538750000|2022-01-07 06:59:10|714.5|713|714.5|713|714.5|713|714.5|713|2
1641538760000|2022-01-07 06:59:20|714.3|713.3|714.8|713.3|714.8|713.5|714.3|713|5
1641538770000|2022-01-07 06:59:30|714.5|713.5|714.5|713.3|714.5|713.5|714.5|713.3|0
1641538790000|2022-01-07 06:59:50|714.8||714.8||714.8||714.8||0
1641538800000|2022-01-07 07:00:00|714.5||714.8||714.8||714.5||0
1641538810000|2022-01-07 07:00:10|714.5|713|714|712.8|714.5|713|714|712.8|1
1641538820000|2022-01-07 07:00:20|713.8|712.5|713.5|712.3|713.8|712.8|713.5|712.3|3
1641538830000|2022-01-07 07:00:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|3
1641538850000|2022-01-07 07:00:50||712.3||712.5||712.5||712.3|1
1641538870000|2022-01-07 07:01:10|713.5|712.3|713.8|712.3|713.8|712.3|713.5|712.3|2
1641538880000|2022-01-07 07:01:20|713.5||713.5||713.5||713.5||0
1641538890000|2022-01-07 07:01:30|713.3|712|713.3|712|713.5|712|713.3|712|9
1641538900000|2022-01-07 07:01:40|713.5||713.3||713.5||713.3||1
1641538910000|2022-01-07 07:01:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|0
1641538920000|2022-01-07 07:02:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|2
1641538950000|2022-01-07 07:02:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|0
1641538960000|2022-01-07 07:02:40|713.3|712|713.3|711.8|713.5|712|713|711.8|6
1641538970000|2022-01-07 07:02:50|713|712|713.3|712|713.3|712|713|712|0
1641538980000|2022-01-07 07:03:00|713|711.8|713|711.8|713.3|711.8|713|711.8|2
1641538990000|2022-01-07 07:03:10|713.3||713||713.3||713||0
1641539000000|2022-01-07 07:03:20|713.3||713||713.3||713||0
1641539020000|2022-01-07 07:03:40|713.3||713.3||713.3||713.3||0
1641539040000|2022-01-07 07:04:00|713|711.5|713|711.5|713|711.5|712.8|711.5|0
1641539050000|2022-01-07 07:04:10|712.8||712.8||713||712.8||0
1641539070000|2022-01-07 07:04:30|713||713||713||712.8||1
1641539080000|2022-01-07 07:04:40|712.8||712.8||712.8||712.8||0
1641539110000|2022-01-07 07:05:10|713|711.8|713.3|711.8|713.3|711.8|713|711.8|2
1641539120000|2022-01-07 07:05:20|713|711.5|713|711.8|713|711.8|713|711.5|0
1641539130000|2022-01-07 07:05:30||711.5||711.8||711.8||711.5|0
1641539140000|2022-01-07 07:05:40|713.3||713.3||713.3||713.3||2
1641539150000|2022-01-07 07:05:50||712||712||712||712|0
1641539160000|2022-01-07 07:06:00||711.8||711.8||711.8||711.8|0
1641539170000|2022-01-07 07:06:10|713||713||713||713||0
1641539190000|2022-01-07 07:06:30|713.3||713||713.3||713||0
1641539220000|2022-01-07 07:07:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|0
1641539250000|2022-01-07 07:07:30|713.3||713.3||713.3||713.3||0
1641539260000|2022-01-07 07:07:40|713.5|712|713.3|712|713.5|712.3|713.3|712|0
1641539270000|2022-01-07 07:07:50|713.5||713.3||713.5||713.3||0
1641539280000|2022-01-07 07:08:00|713.5||713.3||713.5||713.3||0
1641539290000|2022-01-07 07:08:10||711.8||711.8||711.8||711.8|0
1641539310000|2022-01-07 07:08:30|713|711.5|713|711.5|713|711.5|713|711.5|0
1641539320000|2022-01-07 07:08:40|712.8||713||713||712.8||0
1641539330000|2022-01-07 07:08:50|712.8||712.8||712.8||712.8||0
1641539340000|2022-01-07 07:09:00|713|711.3|712.8|711.3|713|711.3|712.8|711.3|6
1641539350000|2022-01-07 07:09:10|712.5||712.5||712.5||712.5||0
1641539370000|2022-01-07 07:09:30|712.8||712.8||712.8||712.8||1
1641539380000|2022-01-07 07:09:40|712.5||712.5||712.8||712.5||0
1641539400000|2022-01-07 07:10:00|712.3|711|712.3|711|712.3|711|712.3|711|1
1641539410000|2022-01-07 07:10:10|712|710.8|712.3|710.8|712.3|710.8|712|710.8|9
1641539430000|2022-01-07 07:10:30||711||711||711||711|0
1641539480000|2022-01-07 07:11:20|712|710.8|712|710.8|712.3|710.8|712|710.8|56
1641539520000|2022-01-07 07:12:00|711.8|710.5|711.8|710.3|711.8|710.5|711.8|710.3|0
1641539530000|2022-01-07 07:12:10||710.5||710.3||710.5||710.3|2
1641539540000|2022-01-07 07:12:20|711.5|710|711.5|710|711.8|710.3|711.5|710|3
1641539550000|2022-01-07 07:12:30|711.3||711.3||711.3||711.3||4
1641539560000|2022-01-07 07:12:40|||||||||18
1641539570000|2022-01-07 07:12:50|711|709.8|711|709.8|711.3|709.8|711|709.8|20
1641539580000|2022-01-07 07:13:00|711.3||711.3||711.3||711.3||6
1641539590000|2022-01-07 07:13:10||710||710||710||710|0
1641539600000|2022-01-07 07:13:20||709.8||709.8||710||709.8|3
1641539610000|2022-01-07 07:13:30|711||711||711.3||711||1
1641539620000|2022-01-07 07:13:40|||||||||3
1641539640000|2022-01-07 07:14:00|710.8|709.5|710.8|709.5|711|709.5|710.8|709.5|3
1641539650000|2022-01-07 07:14:10|711||711||711||711||6
1641539660000|2022-01-07 07:14:20|710.8||710.8||711||710.8||62
1641539670000|2022-01-07 07:14:30|711|709.3|710.8|709.5|711|709.5|710.8|709.3|1
1641539690000|2022-01-07 07:14:50|711|709.8|711|709.8|711|709.8|711|709.8|55
1641539700000|2022-01-07 07:15:00||709.5||709.8||709.8||709.5|7
1641539710000|2022-01-07 07:15:10|710.8|709.5|710.8|709.5|710.8|709.8|710.8|709.5|1
1641539720000|2022-01-07 07:15:20|711|709.8|711.3|710|711.3|710|711|709.8|57
1641539730000|2022-01-07 07:15:30|711|709.8|711.3|709.8|711.3|709.8|711|709.8|3
1641539740000|2022-01-07 07:15:40||710||710||710||710|0
1641539770000|2022-01-07 07:16:10||709.8||709.8||710||709.8|10
1641539790000|2022-01-07 07:16:30||710||709.8||710||709.8|4
1641539800000|2022-01-07 07:16:40|711||711||711||711||0
1641539810000|2022-01-07 07:16:50||709.5||709.5||709.5||709.5|0
1641539820000|2022-01-07 07:17:00||709.8||709.8||709.8||709.8|0
1641539830000|2022-01-07 07:17:10|710.8|709.5|711|709.8|711|709.8|710.8|709.5|1
1641539840000|2022-01-07 07:17:20||709.5||709.5||709.5||709.5|5
1641539850000|2022-01-07 07:17:30|710.8||711||711||710.8||4
1641539870000|2022-01-07 07:17:50|710.8|709.3|710.5|709.3|710.8|709.3|710.5|709.3|6
1641539880000|2022-01-07 07:18:00||709||709||709.3||709|0
1641539890000|2022-01-07 07:18:10|710.3|708.8|710|708.8|710.3|708.8|710|708.8|5
1641539910000|2022-01-07 07:18:30||708.5||708.5||708.5||708.5|1
1641539920000|2022-01-07 07:18:40||708.8||708.8||708.8||708.5|0
1641539930000|2022-01-07 07:18:50|710.3||710.3||710.3||710||7
1641539940000|2022-01-07 07:19:00|710||710.3||710.3||710||0
1641539950000|2022-01-07 07:19:10|710||710||710.3||710||0
1641539970000|2022-01-07 07:19:30|710.3|709|710|708.8|710.3|709|710|708.8|4
1641539990000|2022-01-07 07:19:50|709.8|708.5|709.8|708.5|709.8|708.8|709.8|708.5|0
1641540000000|2022-01-07 07:20:00|710||709.8||710||709.8||0
1641540010000|2022-01-07 07:20:10|710||709.8||710||709.8||0
1641540020000|2022-01-07 07:20:20|710|709|710.5|709.3|710.5|709.3|710|709|9
1641540040000|2022-01-07 07:20:40|710.3|709|710.5|709|710.5|709|710.3|709|0
1641540050000|2022-01-07 07:20:50||709.3||709||709.3||709|0
1641540060000|2022-01-07 07:21:00||709.3||709.3||709.3||709.3|0
1641540070000|2022-01-07 07:21:10|710.3|709|710.5|709|710.5|709|710.3|709|5
1641540080000|2022-01-07 07:21:20|710.3||710.3||710.3||710.3||0
1641540090000|2022-01-07 07:21:30||708.8||708.8||708.8||708.8|0
1641540100000|2022-01-07 07:21:40||709||709||709||709|0
1641540120000|2022-01-07 07:22:00|710.5||710.3||710.5||710.3||2
1641540130000|2022-01-07 07:22:10|710.5||710.5||710.5||710.5||1
1641540140000|2022-01-07 07:22:20|710.3||710.3||710.3||710.3||0
1641540170000|2022-01-07 07:22:50|710.5||710.5||710.5||710.5||0
1641540180000|2022-01-07 07:23:00|710.3||710.5||710.5||710.3||0
1641540190000|2022-01-07 07:23:10|710.3||710.3||710.3||710.3||0
1641540220000|2022-01-07 07:23:40||708.8||709||709||708.8|1
1641540250000|2022-01-07 07:24:10||708.8||708.8||708.8||708.8|1
1641540260000|2022-01-07 07:24:20|||||||||1
1641540270000|2022-01-07 07:24:30|||||||||1
1641540290000|2022-01-07 07:24:50||709||708.8||709||708.8|0
1641540300000|2022-01-07 07:25:00||709||709||709||708.8|0
1641540310000|2022-01-07 07:25:10||708.8||708.8||708.8||708.8|0
1641540320000|2022-01-07 07:25:20||709||709||709||708.8|0
1641540330000|2022-01-07 07:25:30||708.8||708.8||709||708.8|1
1641540340000|2022-01-07 07:25:40|710|709|710.3|709|710.3|709|710|709|6
1641540350000|2022-01-07 07:25:50|710.5||710.3||710.5||710.3||6
1641540360000|2022-01-07 07:26:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|2
1641540370000|2022-01-07 07:26:10|710.3|709|710.3|709|710.3|709|710.3|709|1
1641540380000|2022-01-07 07:26:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|10
1641540390000|2022-01-07 07:26:30||709||709||709||709|1
1641540400000|2022-01-07 07:26:40|710.3|709.3|710.3|709|710.3|709.3|710.3|709|0
1641540410000|2022-01-07 07:26:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|0
1641540420000|2022-01-07 07:27:00|711|709.5|711|709.5|711|709.8|710.8|709.5|57
1641540430000|2022-01-07 07:27:10||709.8||709.5||709.8||709.5|1
1641540440000|2022-01-07 07:27:20|710.8||710.8||710.8||710.8||0
1641540470000|2022-01-07 07:27:50|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|2
1641540480000|2022-01-07 07:28:00||709||709||709||709|0
1641540500000|2022-01-07 07:28:20|710.3||710.3||710.3||710.3||0
1641540510000|2022-01-07 07:28:30|710.5||710.3||710.5||710.3||6
1641540520000|2022-01-07 07:28:40|710.5||710.5||710.5||710.5||0
1641540530000|2022-01-07 07:28:50||709.3||709||709.3||709|0
1641540540000|2022-01-07 07:29:00|710.3||710.5||710.5||710.3||0
1641540550000|2022-01-07 07:29:10|710.3||710.3||710.3||710.3||0
1641540560000|2022-01-07 07:29:20|710.5||710.5||710.5||710.5||0
1641540570000|2022-01-07 07:29:30|710.3||710.3||710.5||710.3||0
1641540580000|2022-01-07 07:29:40||708.8||708.8||709||708.8|0
1641540590000|2022-01-07 07:29:50||709||709||709||708.8|0
1641540600000|2022-01-07 07:30:00|710|708.8|710|708.8|710|708.8|710|708.5|3
1641540610000|2022-01-07 07:30:10|710.3|708.5|710.3|709|710.3|709|710.3|708.5|0
1641540620000|2022-01-07 07:30:20||708.8||709||709||708.8|0
1641540630000|2022-01-07 07:30:30|710|708.8|710|708.8|710|708.8|710|708.8|2
1641540650000|2022-01-07 07:30:50|710.3||710.3||710.3||710||3
1641540660000|2022-01-07 07:31:00|710||710||710||710||0
1641540680000|2022-01-07 07:31:20|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|5
1641540690000|2022-01-07 07:31:30|709.8|708|709.3|707.8|709.8|708|709.3|707.8|42
1641540700000|2022-01-07 07:31:40|709|708|709.3|708|709.3|708|709|707.8|1
1641540720000|2022-01-07 07:32:00|||||||||25
1641540730000|2022-01-07 07:32:10||707.8||708||708||707.8|0
1641540780000|2022-01-07 07:33:00|709.5||709.3||709.5||709.3||6
1641540810000|2022-01-07 07:33:30|709.5||709.5||709.5||709.3||0
1641540820000|2022-01-07 07:33:40|709.3||709.3||709.3||709.3||2
1641540830000|2022-01-07 07:33:50||707.8||707.8||707.8||707.8|4
1641540840000|2022-01-07 07:34:00|709.5|708|709.5|708|709.5|708|709.3|708|2
1641540850000|2022-01-07 07:34:10|709.3|707.8|709.3|707.8|709.3|707.8|709|707.8|0
1641540860000|2022-01-07 07:34:20||708||708||708||708|0
1641540870000|2022-01-07 07:34:30||707.8||707.8||707.8||707.8|0
1641540880000|2022-01-07 07:34:40|709|708|709.3|707.8|709.3|708|709|707.8|0
1641540890000|2022-01-07 07:34:50||708||707.8||708||707.8|10
1641540900000|2022-01-07 07:35:00|709|708|709.3|708|709.3|708|709|708|0
1641540940000|2022-01-07 07:35:40||707.8||708||708||707.8|1
1641540960000|2022-01-07 07:36:00|||||||||5
1641540970000|2022-01-07 07:36:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|1
1641540980000|2022-01-07 07:36:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|1
1641540990000|2022-01-07 07:36:30|710|708.8|709.8|708.5|710|708.8|709.8|708.5|2
1641541000000|2022-01-07 07:36:40|710|708.8|710|708.5|710|708.8|710|708.5|3
1641541010000|2022-01-07 07:36:50||708.8||708.8||708.8||708.5|10
1641541020000|2022-01-07 07:37:00|||||||||56
1641541030000|2022-01-07 07:37:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|2
1641541040000|2022-01-07 07:37:20|710||710||710||710||0
1641541050000|2022-01-07 07:37:30|709.8||709.8||709.8||709.8||0
1641541060000|2022-01-07 07:37:40|710|708.8|709.8|708.5|710|708.8|709.8|708.5|1
1641541070000|2022-01-07 07:37:50|710||710||710||709.8||0
1641541080000|2022-01-07 07:38:00|709.8|708.8|709.8|708.5|709.8|708.8|709.8|708.5|2
1641541140000|2022-01-07 07:39:00|||||||||1
1641541160000|2022-01-07 07:39:20|710||709.8||710||709.8||1
1641541190000|2022-01-07 07:39:50|||||||||5
1641541200000|2022-01-07 07:40:00|||||||||1
1641541210000|2022-01-07 07:40:10|710|708.8|709.8|708.5|710|708.8|709.8|708.5|255
1641541230000|2022-01-07 07:40:30|710|708.8|710|708.8|710|708.8|709.8|708.8|1
1641541240000|2022-01-07 07:40:40||708.5||708.8||708.8||708.5|0
1641541250000|2022-01-07 07:40:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641541260000|2022-01-07 07:41:00|710||710||710||710||219
1641541270000|2022-01-07 07:41:10|709.8|708.8|710|708.8|710|708.8|709.8|708.8|2
1641541280000|2022-01-07 07:41:20|||||||||1
1641541290000|2022-01-07 07:41:30||708.5||708.5||708.5||708.5|77
1641541310000|2022-01-07 07:41:50||708.8||708.5||708.8||708.5|0
1641541320000|2022-01-07 07:42:00||708.8||708.8||708.8||708.8|0
1641541340000|2022-01-07 07:42:20|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|0
1641541350000|2022-01-07 07:42:30|||||||||134
1641541360000|2022-01-07 07:42:40|709.5||709.8||709.8||709.5||0
1641541380000|2022-01-07 07:43:00|709.5||709.5||709.5||709.5||0
1641541390000|2022-01-07 07:43:10|709.8||709.5||709.8||709.5||1
1641541410000|2022-01-07 07:43:30|||||||||62
1641541420000|2022-01-07 07:43:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|10
1641541430000|2022-01-07 07:43:50||708.3||708.3||708.5||708.3|1
1641541440000|2022-01-07 07:44:00|709.5|708|709.3|708|709.5|708|709.3|708|2
1641541450000|2022-01-07 07:44:10|709|707.8|709.3|707.8|709.3|708|709|707.8|4
1641541460000|2022-01-07 07:44:20|709|708|709|707.8|709|708|709|707.8|1
1641541470000|2022-01-07 07:44:30|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|4
1641541480000|2022-01-07 07:44:40|709|707.8|709.3|707.8|709.3|707.8|709|707.8|3
1641541490000|2022-01-07 07:44:50||708||708||708||708|0
1641541500000|2022-01-07 07:45:00|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|4
1641541510000|2022-01-07 07:45:10|709.3|708|709.5|708|709.5|708|709.3|708|6
1641541520000|2022-01-07 07:45:20||708.3||708.3||708.3||708.3|0
1641541530000|2022-01-07 07:45:30|709.3|708|709.3|708|709.3|708|709.3|708|1
1641541550000|2022-01-07 07:45:50|709.5||709.5||709.5||709.3||0
1641541560000|2022-01-07 07:46:00|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708.3|3
1641541570000|2022-01-07 07:46:10||708||708.3||708.3||708|0
1641541580000|2022-01-07 07:46:20||708||708||708.3||708|0
1641541590000|2022-01-07 07:46:30|709.3||709.3||709.3||709.3||0
1641541600000|2022-01-07 07:46:40|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|0
1641541630000|2022-01-07 07:47:10|||||||||1
1641541640000|2022-01-07 07:47:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|11
1641541650000|2022-01-07 07:47:30|||||||||16
1641541660000|2022-01-07 07:47:40||708.3||708.3||708.3||708.3|5
1641541670000|2022-01-07 07:47:50||708.5||708.5||708.5||708.5|0
1641541680000|2022-01-07 07:48:00|||||||||2
1641541700000|2022-01-07 07:48:20|710||710||710||710||0
1641541710000|2022-01-07 07:48:30|710.3|708.8|710|708.8|710.3|708.8|710|708.8|1
1641541740000|2022-01-07 07:49:00|||||||||1
1641541750000|2022-01-07 07:49:10|710.3||710.3||710.3||710.3||2
1641541760000|2022-01-07 07:49:20|710|709|710.3|709|710.3|709|710|708.8|0
1641541780000|2022-01-07 07:49:40|710.5||710.3||710.5||710.3||2
1641541790000|2022-01-07 07:49:50|||||||||2
1641541810000|2022-01-07 07:50:10|710.5|709.3|710.5|709|710.5|709.3|710.3|709|6
1641541820000|2022-01-07 07:50:20|710.3||710.3||710.5||710.3||0
1641541830000|2022-01-07 07:50:30|710.5|708.8|710.5|709|710.5|709|710.5|708.8|7
1641541840000|2022-01-07 07:50:40||709.3||709.3||709.3||709|0
1641541860000|2022-01-07 07:51:00|710.8||710.5||710.8||710.5||3
1641541870000|2022-01-07 07:51:10|710.8||710.5||710.8||710.5||0
1641541880000|2022-01-07 07:51:20|710.8||710.8||710.8||710.5||0
1641541900000|2022-01-07 07:51:40|710.5|709.5|710.5|709.3|710.5|709.5|710.5|709.3|0
1641541910000|2022-01-07 07:51:50|710.8||710.8||710.8||710.8||0
1641541920000|2022-01-07 07:52:00|711|709.5|710.8|709.5|711|709.5|710.8|709.5|1
1641541930000|2022-01-07 07:52:10||709.3||709.3||709.5||709.3|2
1641541940000|2022-01-07 07:52:20|710.5||710.5||710.5||710.5||0
1641541960000|2022-01-07 07:52:40|710.8|709|710.3|709|710.8|709|710.3|709|20
1641541980000|2022-01-07 07:53:00|||||||||3
1641541990000|2022-01-07 07:53:10||708.8||709||709||708.8|9
1641542000000|2022-01-07 07:53:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|13
1641542010000|2022-01-07 07:53:30|||||||||1
1641542040000|2022-01-07 07:54:00|710.3|709|710.3|709|710.3|709|710.3|709|14
1641542050000|2022-01-07 07:54:10|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|1
1641542060000|2022-01-07 07:54:20|710.3|709|710.3|709|710.3|709|710.3|709|1
1641542080000|2022-01-07 07:54:40|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|1
1641542110000|2022-01-07 07:55:10|||||||||1
1641542120000|2022-01-07 07:55:20|710.8||710.5||710.8||710.5||6
1641542150000|2022-01-07 07:55:50|710.8|709|710.5|709.3|710.8|709.3|710.3|709|16
1641542160000|2022-01-07 07:56:00|710.3|709|710.3|709|710.3|709|710.3|709|3
1641542170000|2022-01-07 07:56:10|710.5||710.3||710.5||710.3||0
1641542190000|2022-01-07 07:56:30|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|0
1641542210000|2022-01-07 07:56:50|710.3|709|710.3|709|710.3|709|710.3|709|0
1641542220000|2022-01-07 07:57:00|710.5||710.3||710.5||710.3||1
1641542230000|2022-01-07 07:57:10|710.5||710.3||710.5||710.3||0
1641542250000|2022-01-07 07:57:30||708.8||709||709||708.8|13
1641542280000|2022-01-07 07:58:00|710.5|709.3|710.8|709.3|710.8|709.3|710.5|709.3|4
1641542290000|2022-01-07 07:58:10|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.5|3
1641542300000|2022-01-07 07:58:20||709.3||709.5||709.5||709.3|1
1641542310000|2022-01-07 07:58:30|711||710.8||711||710.8||21
1641542330000|2022-01-07 07:58:50|711||711||711||711||2
1641542340000|2022-01-07 07:59:00|710.8||710.8||711||710.8||0
1641542360000|2022-01-07 07:59:20|711||711||711||711||0
1641542380000|2022-01-07 07:59:40|711.3|709.8|711.3|710|711.3|710|711.3|709.8|0
1641542400000|2022-01-07 08:00:00|711|709.8|711.3|710|711.5|710.3|711|709.8|38
1641542410000|2022-01-07 08:00:10|711|709.5|710.5|709.3|711|709.5|710.5|709|31
1641542430000|2022-01-07 08:00:30|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|1
1641542440000|2022-01-07 08:00:40|710.5|709.3|710.5|709.3|710.5|709.5|710.5|709.3|4
1641542450000|2022-01-07 08:00:50|710.8||710.5||710.8||710.5||10
1641542460000|2022-01-07 08:01:00|710.3|709|709.8|708.5|710.3|709|709.8|708.5|18
1641542470000|2022-01-07 08:01:10|710|708.8|710|708.8|710|708.8|710|708.8|4
1641542480000|2022-01-07 08:01:20|||||||||1
1641542490000|2022-01-07 08:01:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641542500000|2022-01-07 08:01:40|710|708.3|709.8|708.5|710|708.5|709.8|708.3|10
1641542510000|2022-01-07 08:01:50|710|708.3|709.8|708.3|710|708.3|709.8|708.3|3
1641542520000|2022-01-07 08:02:00|709.5|708|709.5|708.3|709.5|708.3|709.3|707.8|6
1641542530000|2022-01-07 08:02:10|709.3|708|709.3|708|709.5|708|709.3|708|19
1641542550000|2022-01-07 08:02:30|709|707.8|709|707.8|709|707.8|709|707.8|3
1641542560000|2022-01-07 08:02:40|709.3|708|709.3|708|709.3|708|709|708|1
1641542570000|2022-01-07 08:02:50||707.8||707.8||708||707.8|2
1641542580000|2022-01-07 08:03:00||708||708||708||707.8|1
1641542590000|2022-01-07 08:03:10|709.5|708.3|709.5|708|709.5|708.3|709.3|708|6
1641542600000|2022-01-07 08:03:20||708.3||708.3||708.3||708|0
1641542610000|2022-01-07 08:03:30|709.3|708|709.5|708|709.5|708|709.3|707.8|3
1641542620000|2022-01-07 08:03:40|709.3||709.5||709.5||709.3||0
1641542630000|2022-01-07 08:03:50|709.8|708.3|709.5|708.3|709.8|708.3|709.5|708.3|14
1641542640000|2022-01-07 08:04:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|7
1641542650000|2022-01-07 08:04:10||708||708.3||708.3||708|2
1641542660000|2022-01-07 08:04:20|709.8|708|709.5|708.3|709.8|708.3|709.5|708|2
1641542670000|2022-01-07 08:04:30|||||||||2
1641542680000|2022-01-07 08:04:40||708||708.3||708.3||708|0
1641542690000|2022-01-07 08:04:50|709.3|708|709.3|708|709.3|708|709.3|708|0
1641542700000|2022-01-07 08:05:00|709.5|708.3|709.3|708|709.5|708.3|709.3|708|4
1641542710000|2022-01-07 08:05:10|709.5||709.3||709.5||709.3||0
1641542730000|2022-01-07 08:05:30|709.5||709.3||709.5||709.3||0
1641542740000|2022-01-07 08:05:40|709|707.8|709.3|708|709.3|708|709|707.8|2
1641542750000|2022-01-07 08:05:50||707.8||708||708||707.8|0
1641542760000|2022-01-07 08:06:00|709|707.8|709|707.8|709|707.8|709|707.8|4
1641542770000|2022-01-07 08:06:10|709.3||709.3||709.3||709.3||1
1641542780000|2022-01-07 08:06:20|709||709.3||709.3||709||0
1641542790000|2022-01-07 08:06:30|709||709||709.3||709||0
1641542810000|2022-01-07 08:06:50|708.8|707.5|708.8|707.3|709|707.5|708.8|707.3|159
1641542820000|2022-01-07 08:07:00|708.5|707.5|708.5|707.3|708.8|707.5|708.5|707.3|3
1641542830000|2022-01-07 08:07:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|5
1641542840000|2022-01-07 08:07:20|||||||||10
1641542850000|2022-01-07 08:07:30|||||||||3
1641542870000|2022-01-07 08:07:50||707.3||707.5||707.5||707.3|26
1641542880000|2022-01-07 08:08:00|708.5|707.3|708.8|707.3|708.8|707.3|708.5|707.3|5
1641542890000|2022-01-07 08:08:10|708.5||708.5||708.5||708.5||0
1641542900000|2022-01-07 08:08:20|708.8||708.5||708.8||708.5||1
1641542910000|2022-01-07 08:08:30|708.8||708.5||708.8||708.5||1
1641542920000|2022-01-07 08:08:40|708.8||708.8||708.8||708.8||1
1641542930000|2022-01-07 08:08:50||707.5||707.5||707.5||707.5|0
1641542940000|2022-01-07 08:09:00|708.5|707.3|708.5|707.3|708.8|707.3|708.5|707.3|6
1641542960000|2022-01-07 08:09:20|708.3|707|708.3|707|708.3|707|708.3|706.8|21
1641542970000|2022-01-07 08:09:30|708.5||708.5||708.5||708.5||3
1641542990000|2022-01-07 08:09:50|708.3|706.8|708|706.8|708.3|706.8|708|706.8|10
1641543000000|2022-01-07 08:10:00|708.3|707|708.3|707|708.3|707|708.3|706.8|8
1641543010000|2022-01-07 08:10:10|708.5||708.3||708.5||708.3||3
1641543020000|2022-01-07 08:10:20|708|706.8|708.3|707|708.3|707|708|706.8|11
1641543030000|2022-01-07 08:10:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641543040000|2022-01-07 08:10:40|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.5|5
1641543050000|2022-01-07 08:10:50|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|3
1641543060000|2022-01-07 08:11:00||707.3||707.5||707.5||707.3|5
1641543080000|2022-01-07 08:11:20|708.5|707.3|708.8|707.3|708.8|707.3|708.5|707.3|10
1641543090000|2022-01-07 08:11:30||707.5||707.5||707.5||707.5|0
1641543100000|2022-01-07 08:11:40|709||708.8||709||708.8||2
1641543110000|2022-01-07 08:11:50|709|707.8|708.8|707.5|709|707.8|708.8|707.5|13
1641543120000|2022-01-07 08:12:00|709|707.8|709|707.8|709|707.8|708.8|707.8|2
1641543130000|2022-01-07 08:12:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|1
1641543140000|2022-01-07 08:12:20|708.5|707.3|708.5|707.3|708.8|707.3|708.5|707.3|4
1641543150000|2022-01-07 08:12:30|708.8||708.5||708.8||708.5||1
1641543170000|2022-01-07 08:12:50||707||707||707||707|1
1641543180000|2022-01-07 08:13:00|708.3|707.3|708.5|707.3|708.5|707.3|708.3|707.3|2
1641543190000|2022-01-07 08:13:10|708.3|707|708.5|707.3|708.5|707.3|708.3|707|1
1641543210000|2022-01-07 08:13:30|708.3|707|708.3|707|708.3|707|708.3|707|1
1641543220000|2022-01-07 08:13:40|||||||||2
1641543230000|2022-01-07 08:13:50|708.5||708.3||708.5||708.3||1
1641543240000|2022-01-07 08:14:00|708.5||708.3||708.5||708.3||5
1641543250000|2022-01-07 08:14:10|708.5||708.5||708.5||708.5||0
1641543260000|2022-01-07 08:14:20|708.3|707.3|708.5|707.3|708.5|707.3|708.3|707.3|0
1641543270000|2022-01-07 08:14:30|708.3|707|708.5|707|708.5|707.3|708.3|707|0
1641543280000|2022-01-07 08:14:40|708.8|707.3|708.8|707.3|708.8|707.3|708.8|707.3|0
1641543290000|2022-01-07 08:14:50||707.5||707.5||707.5||707.5|0
1641543300000|2022-01-07 08:15:00|709|707.8|709|707.5|709|707.8|709|707.5|4
1641543310000|2022-01-07 08:15:10|708.8||708.8||708.8||708.8||0
1641543320000|2022-01-07 08:15:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|9
1641543330000|2022-01-07 08:15:30|708.8|707|708.5|707.3|708.8|707.3|708.5|707|1
1641543350000|2022-01-07 08:15:50|708.3|707|708.3|707|708.3|707.3|708.3|707|1
1641543360000|2022-01-07 08:16:00|708.5||708.3||708.5||708.3||2
1641543390000|2022-01-07 08:16:30||706.8||707||707||706.8|6
1641543400000|2022-01-07 08:16:40|708|706.8|708|706.8|708|706.8|708|706.8|4
1641543410000|2022-01-07 08:16:50|||||||||37
1641543420000|2022-01-07 08:17:00|707.8|706.5|708|706.5|708|706.5|707.8|706.5|318
1641543430000|2022-01-07 08:17:10||706.8||706.8||706.8||706.5|1
1641543440000|2022-01-07 08:17:20|707.8|706.5|708|706.8|708|706.8|707.8|706.5|4
1641543470000|2022-01-07 08:17:50|708.3|707|708.5|707|708.5|707.3|708.3|707|26
1641543480000|2022-01-07 08:18:00||707.3||707.3||707.3||707.3|0
1641543490000|2022-01-07 08:18:10|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|752
1641543500000|2022-01-07 08:18:20|708.3|707|708.3|707|708.3|707|708.3|707|3
1641543520000|2022-01-07 08:18:40|||||||||3
1641543530000|2022-01-07 08:18:50|708|706.8|708|706.8|708|706.8|707.8|706.5|7
1641543540000|2022-01-07 08:19:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641543550000|2022-01-07 08:19:10|708|706.8|707.8|706.5|708|706.8|707.8|706.5|1
1641543560000|2022-01-07 08:19:20|708|706.8|708|706.8|708|706.8|708|706.8|6
1641543570000|2022-01-07 08:19:30||706.5||706.8||706.8||706.5|13
1641543580000|2022-01-07 08:19:40|||||||||6
1641543590000|2022-01-07 08:19:50|708.3||708||708.3||708||1
1641543600000|2022-01-07 08:20:00|708.3|707|708.3|707|708.3|707|708.3|707|1
1641543610000|2022-01-07 08:20:10||706.8||707||707||706.8|1
1641543620000|2022-01-07 08:20:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641543640000|2022-01-07 08:20:40|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|2
1641543650000|2022-01-07 08:20:50|||||||||95
1641543660000|2022-01-07 08:21:00|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|40
1641543670000|2022-01-07 08:21:10|708.8|707.5|709|707.5|709|707.8|708.5|707.5|163
1641543680000|2022-01-07 08:21:20|708.8|707.8|709.3|707.8|709.3|707.8|708.8|707.5|47
1641543690000|2022-01-07 08:21:30|709||709||709.3||709||0
1641543700000|2022-01-07 08:21:40|709.3|708|709.3|707.8|709.3|708|709.3|707.8|16
1641543710000|2022-01-07 08:21:50||708||708||708||708|0
1641543720000|2022-01-07 08:22:00|709.5|708.3|709.5|708.3|709.8|708.5|709.5|708.3|24
1641543730000|2022-01-07 08:22:10|709.3|708|709.5|708|709.5|708|709.3|708|12
1641543740000|2022-01-07 08:22:20||708.3||708.3||708.3||708.3|1
1641543760000|2022-01-07 08:22:40|709.3|708|709.3|708|709.5|708.3|709.3|708|474
1641543770000|2022-01-07 08:22:50|709|707.8|708.8|707.5|709|707.8|708.8|707.5|27
1641543780000|2022-01-07 08:23:00|709||709||709||708.8||5
1641543790000|2022-01-07 08:23:10|708.8||708.8||708.8||708.8||0
1641543800000|2022-01-07 08:23:20|709|707.8|709|707.5|709|707.8|709|707.5|310
1641543810000|2022-01-07 08:23:30||707.8||707.8||707.8||707.5|10
1641543820000|2022-01-07 08:23:40|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|229
1641543830000|2022-01-07 08:23:50|710|708.8|710|708.8|710|708.8|710|708.8|21
1641543840000|2022-01-07 08:24:00|710.3||710.3||710.3||710||47
1641543850000|2022-01-07 08:24:10|710|709|710|708.8|710.3|709|710|708.8|23
1641543860000|2022-01-07 08:24:20|||||||||4
1641543870000|2022-01-07 08:24:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|7
1641543880000|2022-01-07 08:24:40||708.3||708.5||708.5||708.3|162
1641543890000|2022-01-07 08:24:50|710|708.8|710|708.8|710|708.8|710|708.8|29
1641543900000|2022-01-07 08:25:00|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|20
1641543910000|2022-01-07 08:25:10|709.3|708|709.3|708|709.3|708.3|709.3|708|1
1641543920000|2022-01-07 08:25:20|709.5|708.3|709.3|708|709.5|708.3|709.3|707.8|14
1641543930000|2022-01-07 08:25:30|709|707.8|709|707.8|709|708|709|707.8|3
1641543940000|2022-01-07 08:25:40|708.8|707.5|709|707.5|709|707.5|708.8|707.5|17
1641543950000|2022-01-07 08:25:50|709.3|707.8|709.3|708|709.3|708|709.3|707.5|40
1641543960000|2022-01-07 08:26:00|709|707.8|709|707.8|709.3|707.8|709|707.8|1
1641543970000|2022-01-07 08:26:10|709.3||709.3||709.3||709.3||17
1641543980000|2022-01-07 08:26:20|709|708|709.3|708|709.3|708|709|708|1
1641543990000|2022-01-07 08:26:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|13
1641544000000|2022-01-07 08:26:40|709.3|708|709.3|708|709.3|708|709.3|708|2
1641544010000|2022-01-07 08:26:50||707.8||708||708||707.8|22
1641544020000|2022-01-07 08:27:00|709|707.8|709|707.8|709|707.8|709|707.8|11
1641544040000|2022-01-07 08:27:20|||||||||20
1641544050000|2022-01-07 08:27:30|709.3|708|709.3|708|709.3|708|709.3|708|4
1641544060000|2022-01-07 08:27:40|709|707.8|709|707.8|709|707.8|709|707.8|12
1641544070000|2022-01-07 08:27:50|709.3|708|709.5|708.3|709.5|708.3|709.3|708|26
1641544080000|2022-01-07 08:28:00|||||||||2
1641544090000|2022-01-07 08:28:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|5
1641544100000|2022-01-07 08:28:20|710|708.8|709.8|708.5|710|708.8|709.8|708.5|4
1641544120000|2022-01-07 08:28:40|710|708.8|709.8|708.5|710|708.8|709.8|708.5|7
1641544130000|2022-01-07 08:28:50|710|708.8|709.8|708.5|710|708.8|709.8|708.5|9
1641544140000|2022-01-07 08:29:00|710|708.3|709.8|708.3|710|708.3|709.5|708.3|36
1641544150000|2022-01-07 08:29:10|709.5||709.8||709.8||709.5||43
1641544160000|2022-01-07 08:29:20|709.5|708.5|709.5|708.3|709.8|708.5|709.5|708.3|109
1641544170000|2022-01-07 08:29:30|709.3|708|709.3|708|709.3|708|709.3|707.8|94
1641544180000|2022-01-07 08:29:40|709|707.8|709.3|708|709.5|708.3|709|707.8|58
1641544190000|2022-01-07 08:29:50|709.5|708.3|709.3|708|709.5|708.3|709.3|708|15
1641544200000|2022-01-07 08:30:00|709.5|707.5|709.3|708|709.5|708.3|709|707.5|149
1641544210000|2022-01-07 08:30:10|709|707.8|709|707.8|709.3|708|709|707.8|19
1641544220000|2022-01-07 08:30:20|708.8|707.5|709|707.8|709|707.8|708.8|707.3|63
1641544230000|2022-01-07 08:30:30|709.3|708|709.3|708|709.3|708|709.3|708|7
1641544240000|2022-01-07 08:30:40||707.8||708||708||707.8|52
1641544250000|2022-01-07 08:30:50|709.5|708.3|709.5|708|709.5|708.3|709.5|708|61
1641544260000|2022-01-07 08:31:00|709.3|708.3|709.3|707.8|709.3|708.3|709.3|707.8|25
1641544270000|2022-01-07 08:31:10|709|708|709.3|708|709.5|708.3|709|707.8|39
1641544280000|2022-01-07 08:31:20|709|707.8|709.5|708|709.5|708|709|707.8|32
1641544290000|2022-01-07 08:31:30|709.8|708.3|709.5|708.3|709.8|708.5|709.5|708.3|22
1641544300000|2022-01-07 08:31:40|709.3|708|709.3|708|709.3|708|709.3|708|70
1641544310000|2022-01-07 08:31:50|709|707.8|709.3|708|709.3|708|709|707.8|3
1641544320000|2022-01-07 08:32:00|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708|11
1641544330000|2022-01-07 08:32:10|709.5|708.3|709.3|708|709.8|708.3|709.3|708|16
1641544340000|2022-01-07 08:32:20||707.8||708||708||707.8|0
1641544350000|2022-01-07 08:32:30|709|707.8|709.3|708|709.3|708|709|707.8|4
1641544360000|2022-01-07 08:32:40||707.8||707.8||708||707.8|7
1641544370000|2022-01-07 08:32:50|709||709||709||709||0
1641544380000|2022-01-07 08:33:00|709.3|708|709.3|708|709.3|708|709.3|708|30
1641544390000|2022-01-07 08:33:10|||||||||30
1641544400000|2022-01-07 08:33:20|||||||||13
1641544410000|2022-01-07 08:33:30|709|707.8|709.5|708|709.5|708|709|707.8|17
1641544420000|2022-01-07 08:33:40|709.3||709.3||709.3||709.3||0
1641544430000|2022-01-07 08:33:50|||||||||27
1641544440000|2022-01-07 08:34:00|709|707.8|709.3|708|709.3|708|709|707.8|15
1641544450000|2022-01-07 08:34:10|||||||||9
1641544470000|2022-01-07 08:34:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|48
1641544490000|2022-01-07 08:34:50|709.8||709.8||709.8||709.8||1
1641544500000|2022-01-07 08:35:00|709.5|708.5|709.5|708.3|709.5|708.5|709.5|708.3|4
1641544510000|2022-01-07 08:35:10|709.8||709.5||709.8||709.5||1
1641544520000|2022-01-07 08:35:20|709.3|708|709.5|708.3|709.5|708.3|709.3|708|4
1641544530000|2022-01-07 08:35:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|1
1641544540000|2022-01-07 08:35:40|709.5|708.3|709.8|708.3|709.8|708.3|709.5|708.3|0
1641544550000|2022-01-07 08:35:50|709.5||709.5||709.5||709.5||10
1641544560000|2022-01-07 08:36:00|709.3|708|709.3|708|709.3|708|709.3|708|3
1641544580000|2022-01-07 08:36:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|1
1641544590000|2022-01-07 08:36:30|709.3|708|709.5|708|709.5|708|709.3|708|4
1641544600000|2022-01-07 08:36:40|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708.3|1
1641544610000|2022-01-07 08:36:50|709.3|708|709.3|708|709.3|708|709.3|708|1
1641544620000|2022-01-07 08:37:00|||||||||1
1641544680000|2022-01-07 08:38:00|709|707.8|709.3|708|709.3|708|709|707.8|28
1641544690000|2022-01-07 08:38:10|709.5|708.3|709.3|708|709.5|708.3|709.3|708|16
1641544700000|2022-01-07 08:38:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|3
1641544710000|2022-01-07 08:38:30|709.3|708|709.3|708|709.5|708|709.3|708|6
1641544720000|2022-01-07 08:38:40|709.5|708.3|709.5|708|709.5|708.3|709.5|708|0
1641544730000|2022-01-07 08:38:50||708.3||708||708.3||708|0
1641544740000|2022-01-07 08:39:00|709.3||709.3||709.3||709.3||0
1641544750000|2022-01-07 08:39:10|709|707.8|709.3|707.8|709.3|708|709|707.8|10
1641544760000|2022-01-07 08:39:20|709|708|709.3|708|709.3|708|709|708|0
1641544770000|2022-01-07 08:39:30||707.8||708||708||707.8|0
1641544780000|2022-01-07 08:39:40|709|707.8|709.3|708|709.3|708|709|707.8|10
1641544790000|2022-01-07 08:39:50|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|0
1641544800000|2022-01-07 08:40:00|709.3|708|709.3|708|709.3|708|709.3|708|1
1641544810000|2022-01-07 08:40:10|709.5||709.3||709.5||709.3||0
1641544820000|2022-01-07 08:40:20|709.5||709.3||709.5||709.3||1
1641544830000|2022-01-07 08:40:30||707.8||707.8||708||707.8|3
1641544840000|2022-01-07 08:40:40|709|708|709|707.8|709|708|709|707.8|0
1641544870000|2022-01-07 08:41:10||707.5||707.8||707.8||707.5|26
1641544880000|2022-01-07 08:41:20|||||||||1
1641544900000|2022-01-07 08:41:40|709.3|708|709|707.8|709.3|708|709|707.8|30
1641544920000|2022-01-07 08:42:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|13
1641544930000|2022-01-07 08:42:10|709||709||709||708.8||4
1641544940000|2022-01-07 08:42:20|708.8|707.8|708.8|707.5|709|707.8|708.8|707.5|0
1641544980000|2022-01-07 08:43:00|709|707.8|709|707.8|709|707.8|709|707.8|3
1641544990000|2022-01-07 08:43:10|709.3|708|709|707.8|709.3|708|709|707.8|30
1641545000000|2022-01-07 08:43:20|708.8|707.5|708.8|707.5|708.8|707.8|708.8|707.5|0
1641545010000|2022-01-07 08:43:30|709|707.8|709|707.5|709|707.8|708.8|707.5|2
1641545020000|2022-01-07 08:43:40|709.3|707.8|709.3|708|709.3|708|709.3|707.8|13
1641545030000|2022-01-07 08:43:50|709.5|707.8|709.5|708|709.5|708|709.3|707.8|3
1641545040000|2022-01-07 08:44:00|709.3||709.3||709.5||709.3||1
1641545050000|2022-01-07 08:44:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|1
1641545060000|2022-01-07 08:44:20|709.3|708|709.5|708|709.5|708|709.3|708|0
1641545070000|2022-01-07 08:44:30|709.8|708.3|709.5|708.3|709.8|708.5|709.5|708.3|3
1641545080000|2022-01-07 08:44:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641545090000|2022-01-07 08:44:50|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|62
1641545110000|2022-01-07 08:45:10|||||||||2
1641545120000|2022-01-07 08:45:20|710||710||710||709.8||21
1641545130000|2022-01-07 08:45:30|709.8||709.8||709.8||709.8||6
1641545140000|2022-01-07 08:45:40|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|20
1641545150000|2022-01-07 08:45:50|709.8|708.5|710|708.5|710|708.5|709.8|708.5|12
1641545160000|2022-01-07 08:46:00|709.8|708.3|709.8|708.3|709.8|708.3|709.5|708.3|7
1641545170000|2022-01-07 08:46:10||708.5||708.5||708.5||708.5|48
1641545180000|2022-01-07 08:46:20|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|17
1641545190000|2022-01-07 08:46:30|710|708.8|710|708.8|710|708.8|710|708.8|2
1641545220000|2022-01-07 08:47:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|1
1641545240000|2022-01-07 08:47:20|710|708.8|709.8|708.5|710|708.8|709.8|708.5|3
1641545250000|2022-01-07 08:47:30|710|708.8|710|708.8|710|708.8|710|708.8|1
1641545260000|2022-01-07 08:47:40|||||||||2
1641545280000|2022-01-07 08:48:00|709.8|708.5|710|708.8|710|708.8|709.8|708.5|4
1641545290000|2022-01-07 08:48:10|710.3|709|710.3|709|710.3|709|710|709|28
1641545300000|2022-01-07 08:48:20||708.8||709||709||708.8|3
1641545310000|2022-01-07 08:48:30|710|708.8|710.3|709|710.3|709|710|708.8|26
1641545320000|2022-01-07 08:48:40|||||||||13
1641545330000|2022-01-07 08:48:50||708.8||708.8||708.8||708.8|9
1641545350000|2022-01-07 08:49:10||709||709||709||709|0
1641545360000|2022-01-07 08:49:20|||||||||9
1641545370000|2022-01-07 08:49:30|||||||||1
1641545390000|2022-01-07 08:49:50|710.5||710.3||710.5||710.3||81
1641545400000|2022-01-07 08:50:00||708.8||709||709||708.8|6
1641545410000|2022-01-07 08:50:10||708.8||708.8||709||708.8|10
1641545420000|2022-01-07 08:50:20||709||709||709||709|1
1641545430000|2022-01-07 08:50:30||708.8||709||709||708.8|10
1641545440000|2022-01-07 08:50:40||708.8||709||709||708.8|0
1641545450000|2022-01-07 08:50:50|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|18
1641545460000|2022-01-07 08:51:00|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|23
1641545490000|2022-01-07 08:51:30|||||||||1
1641545500000|2022-01-07 08:51:40|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|6
1641545510000|2022-01-07 08:51:50|710.8||710.8||710.8||710.8||3
1641545520000|2022-01-07 08:52:00|710.5||710.5||710.5||710.5||0
1641545530000|2022-01-07 08:52:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|1
1641545560000|2022-01-07 08:52:40|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|4
1641545580000|2022-01-07 08:53:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|9
1641545600000|2022-01-07 08:53:20|||||||||1
1641545630000|2022-01-07 08:53:50|||||||||18
1641545640000|2022-01-07 08:54:00|711|709.8|710.8|709.5|711|709.8|710.8|709.5|8
1641545650000|2022-01-07 08:54:10|||||||||1
1641545660000|2022-01-07 08:54:20|711|709.8|711|709.8|711|709.8|711|709.8|11
1641545670000|2022-01-07 08:54:30||709.5||709.5||709.5||709.5|0
1641545690000|2022-01-07 08:54:50|710.8|709.8|711|709.8|711|709.8|710.8|709.8|0
1641545720000|2022-01-07 08:55:20|711.3|710|711.3|710|711.3|710|711.3|710|5
1641545730000|2022-01-07 08:55:30|711|709.8|711|709.8|711|709.8|711|709.8|9
1641545750000|2022-01-07 08:55:50|||||||||8
1641545760000|2022-01-07 08:56:00|710.8|709.5|711|709.8|711|709.8|710.8|709.5|10
1641545770000|2022-01-07 08:56:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|11
1641545780000|2022-01-07 08:56:20|711|709.8|711|709.8|711|709.8|711|709.5|2
1641545790000|2022-01-07 08:56:30||709.5||709.8||709.8||709.5|0
1641545800000|2022-01-07 08:56:40|||||||||12
1641545820000|2022-01-07 08:57:00|711.3|710|711.3|710|711.3|710|711.3|710|0
1641545830000|2022-01-07 08:57:10||709.8||710||710||709.8|4
1641545840000|2022-01-07 08:57:20|711.5||711.5||711.5||711.5||5
1641545850000|2022-01-07 08:57:30|711.3||711.3||711.3||711.3||1
1641545860000|2022-01-07 08:57:40|711.5||711.3||711.5||711.3||5
1641545870000|2022-01-07 08:57:50|||||||||1
1641545880000|2022-01-07 08:58:00|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|0
1641545890000|2022-01-07 08:58:10|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|98
1641545900000|2022-01-07 08:58:20|712||711.8||712||711.8||0
1641545910000|2022-01-07 08:58:30|||||||||60
1641545970000|2022-01-07 08:59:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|13
1641545990000|2022-01-07 08:59:50|711.8||711.5||711.8||711.5||0
1641546000000|2022-01-07 09:00:00|711.3|710|711.3|710|711.5|710.3|711.3|710|37
1641546010000|2022-01-07 09:00:10||709.8||710||710||709.8|5
1641546020000|2022-01-07 09:00:20|||||||||1
1641546030000|2022-01-07 09:00:30|711|709.8|711|709.8|711|709.8|711|709.8|5
1641546040000|2022-01-07 09:00:40|710.8|709.5|711|709.5|711|709.5|710.8|709.5|2
1641546050000|2022-01-07 09:00:50|710.8|709.3|710.8|709.5|710.8|709.5|710.5|709.3|0
1641546060000|2022-01-07 09:01:00|711|709.8|711.3|709.8|711.3|709.8|711|709.8|5
1641546070000|2022-01-07 09:01:10|711|710|711|709.8|711|710|711|709.8|7
1641546090000|2022-01-07 09:01:30|710.8|709.5|710.8|709.3|710.8|709.5|710.8|709.3|2
1641546100000|2022-01-07 09:01:40|710.5||710.5||710.5||710.5||8
1641546110000|2022-01-07 09:01:50|710.3|709|710.3|709|710.5|709|710.3|709|4
1641546120000|2022-01-07 09:02:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|4
1641546130000|2022-01-07 09:02:10|||||||||8
1641546150000|2022-01-07 09:02:30|710.8||710.8||710.8||710.8||10
1641546160000|2022-01-07 09:02:40|710.5|709.5|710.5|709.3|710.8|709.5|710.5|709.3|3
1641546170000|2022-01-07 09:02:50|710.8|709.5|710.8|709.3|710.8|709.5|710.5|709.3|55
1641546180000|2022-01-07 09:03:00|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.5|2
1641546190000|2022-01-07 09:03:10|711||711||711||711||1
1641546200000|2022-01-07 09:03:20|710.8||710.8||711||710.8||6
1641546220000|2022-01-07 09:03:40|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|1
1641546230000|2022-01-07 09:03:50|710.8||710.8||710.8||710.5||0
1641546240000|2022-01-07 09:04:00|711|709.5|711|709.5|711|709.5|711|709.5|1
1641546250000|2022-01-07 09:04:10||709.8||709.5||709.8||709.5|0
1641546260000|2022-01-07 09:04:20||709.8||709.8||709.8||709.8|0
1641546300000|2022-01-07 09:05:00|711.3|710|711.5|710|711.5|710|711.3|710|54
1641546310000|2022-01-07 09:05:10|711.3||711.3||711.3||711.3||0
1641546340000|2022-01-07 09:05:40|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|8
1641546350000|2022-01-07 09:05:50|||||||||12
1641546360000|2022-01-07 09:06:00|712|710.8|712|710.8|712|710.8|712|710.8|27
1641546370000|2022-01-07 09:06:10|711.8|710.5|711.8|710.5|711.8|710.5|711.5|710.3|9
1641546380000|2022-01-07 09:06:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|1
1641546390000|2022-01-07 09:06:30|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|0
1641546400000|2022-01-07 09:06:40|||||||||8
1641546410000|2022-01-07 09:06:50|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|4
1641546420000|2022-01-07 09:07:00|711.5||711.5||711.8||711.5||7
1641546430000|2022-01-07 09:07:10|711.3|710|711.3|710|711.3|710|711.3|710|44
1641546440000|2022-01-07 09:07:20|711|709.8|711.3|709.8|711.3|710|711|709.8|10
1641546450000|2022-01-07 09:07:30|711|710|711.3|710|711.3|710|711|710|1
1641546460000|2022-01-07 09:07:40||709.8||709.8||709.8||709.8|1
1641546470000|2022-01-07 09:07:50||710||710||710||710|0
1641546480000|2022-01-07 09:08:00|||||||||1
1641546490000|2022-01-07 09:08:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710|2
1641546500000|2022-01-07 09:08:20||710||710||710.3||710|0
1641546510000|2022-01-07 09:08:30|711.3||711.3||711.3||711.3||0
1641546520000|2022-01-07 09:08:40|711.5||711.5||711.5||711.5||4
1641546540000|2022-01-07 09:09:00|711.3|710.3|711.5|710|711.5|710.3|711.3|710|1
1641546560000|2022-01-07 09:09:20|711.3||711.3||711.5||711.3||0
1641546570000|2022-01-07 09:09:30|711.5||711.5||711.5||711.5||0
1641546580000|2022-01-07 09:09:40||710.3||710.3||710.3||710|0
1641546590000|2022-01-07 09:09:50|711.8||711.5||711.8||711.5||2
1641546600000|2022-01-07 09:10:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.3|2
1641546610000|2022-01-07 09:10:10|||||||||120
1641546630000|2022-01-07 09:10:30|712|710.3|711.8|710.5|712|710.5|711.8|710.3|0
1641546640000|2022-01-07 09:10:40|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|0
1641546660000|2022-01-07 09:11:00||710.5||710.5||710.5||710.5|0
1641546670000|2022-01-07 09:11:10|712||712||712||711.8||8
1641546680000|2022-01-07 09:11:20|711.8||711.8||711.8||711.8||0
1641546690000|2022-01-07 09:11:30|712|710.8|711.8|710.5|712|710.8|711.8|710.5|6
1641546710000|2022-01-07 09:11:50||710.3||710.5||710.5||710.3|3
1641546720000|2022-01-07 09:12:00|712||712||712||712||1
1641546730000|2022-01-07 09:12:10|711.8|710.8|712|710.8|712|710.8|711.8|710.8|1
1641546790000|2022-01-07 09:13:10|712.3||712||712.3||712||2
1641546830000|2022-01-07 09:13:50|712.3|710.5|712|710.5|712.3|710.5|712|710.5|10
1641546840000|2022-01-07 09:14:00||710.8||710.8||710.8||710.8|0
1641546850000|2022-01-07 09:14:10||710.5||710.5||710.5||710.5|0
1641546860000|2022-01-07 09:14:20||710.8||710.8||710.8||710.8|0
1641546880000|2022-01-07 09:14:40|712.3||712.3||712.3||712.3||3
1641546890000|2022-01-07 09:14:50|712||712||712||712||0
1641546900000|2022-01-07 09:15:00|712.3|711|712.3|711|712.3|711|712.3|711|3
1641546910000|2022-01-07 09:15:10||710.8||710.8||710.8||710.8|9
1641546920000|2022-01-07 09:15:20|712||712||712||712||0
1641546930000|2022-01-07 09:15:30|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|11
1641546960000|2022-01-07 09:16:00|712||712||712||712||4
1641546970000|2022-01-07 09:16:10||710.8||710.8||710.8||710.8|0
1641546990000|2022-01-07 09:16:30|712.3|711|712.3|711|712.3|711|712.3|711|1
1641547000000|2022-01-07 09:16:40|712|710.8|712.3|710.8|712.3|710.8|712|710.8|6
1641547010000|2022-01-07 09:16:50|712||712||712||712||0
1641547020000|2022-01-07 09:17:00|711.8|710.5|712|710.8|712|710.8|711.8|710.5|1
1641547030000|2022-01-07 09:17:10|711.8|710.5|712|710.5|712|710.5|711.8|710.5|5
1641547040000|2022-01-07 09:17:20|711.8|710.8|712|710.5|712|710.8|711.8|710.5|1
1641547050000|2022-01-07 09:17:30||710.8||710.8||710.8||710.8|1
1641547060000|2022-01-07 09:17:40|711.8|710.5|711.5|710.3|712|710.5|711.5|710.3|53
1641547070000|2022-01-07 09:17:50|711.8||711.5||711.8||711.5||5
1641547080000|2022-01-07 09:18:00|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|7
1641547090000|2022-01-07 09:18:10||710||710.3||710.3||710|3
1641547100000|2022-01-07 09:18:20|711.3|710|711.3|710|711.3|710|711.3|710|5
1641547110000|2022-01-07 09:18:30|711|709.8|711.3|710|711.3|710|711|709.8|23
1641547130000|2022-01-07 09:18:50|711|709.8|711|709.8|711|709.8|711|709.8|11
1641547140000|2022-01-07 09:19:00|711.3|710|711.3|710|711.5|710.3|711.3|709.8|14
1641547150000|2022-01-07 09:19:10|711.5||711.3||711.5||711.3||3
1641547160000|2022-01-07 09:19:20|||||||||5
1641547170000|2022-01-07 09:19:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|11
1641547190000|2022-01-07 09:19:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|21
1641547200000|2022-01-07 09:20:00|||||||||2
1641547210000|2022-01-07 09:20:10|712|710.8|711.8|710.5|712|710.8|711.8|710.5|3
1641547240000|2022-01-07 09:20:40|||||||||1
1641547250000|2022-01-07 09:20:50|712|710.8|712|710.8|712|710.8|712|710.8|10
1641547260000|2022-01-07 09:21:00||710.5||710.8||710.8||710.5|17
1641547270000|2022-01-07 09:21:10|711.8|710.5|711.8|710.5|711.8|710.8|711.8|710.5|3
1641547290000|2022-01-07 09:21:30|712||712||712||712||1
1641547300000|2022-01-07 09:21:40|711.8|710.8|711.8|710.5|711.8|710.8|711.8|710.5|8
1641547340000|2022-01-07 09:22:20|||||||||2
1641547350000|2022-01-07 09:22:30|712|710.8|712|710.8|712|710.8|712|710.8|32
1641547370000|2022-01-07 09:22:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|3
1641547380000|2022-01-07 09:23:00|||||||||35
1641547420000|2022-01-07 09:23:40|712||712||712||711.8||8
1641547430000|2022-01-07 09:23:50||710.8||710.8||710.8||710.8|2
1641547440000|2022-01-07 09:24:00|712.3|711|712.3|711|712.3|711|712.3|711|21
1641547450000|2022-01-07 09:24:10||710.8||710.8||711||710.8|21
1641547460000|2022-01-07 09:24:20||711||710.8||711||710.8|4
1641547470000|2022-01-07 09:24:30||711||711||711||711|1
1641547480000|2022-01-07 09:24:40||710.8||710.8||710.8||710.8|0
1641547490000|2022-01-07 09:24:50|712||712||712||712||1
1641547500000|2022-01-07 09:25:00|712.3|711|712.3|711|712.3|711|712.3|711|15
1641547520000|2022-01-07 09:25:20|712|710.8|712|710.8|712.3|711|712|710.8|2
1641547530000|2022-01-07 09:25:30|712.3||712||712.3||712||7
1641547580000|2022-01-07 09:26:20|712.3|711|712.3|710.8|712.3|711|712.3|710.8|30
1641547590000|2022-01-07 09:26:30|712.5|711|712.5|711|712.5|711.3|712.5|710.8|53
1641547600000|2022-01-07 09:26:40|712.8|711.3|712.5|711.3|712.8|711.5|712.5|711.3|59
1641547620000|2022-01-07 09:27:00||711||711||711||711|11
1641547630000|2022-01-07 09:27:10|712.3||712.3||712.3||712.3||0
1641547640000|2022-01-07 09:27:20|||||||||1
1641547660000|2022-01-07 09:27:40||710.8||710.8||710.8||710.8|5
1641547670000|2022-01-07 09:27:50||711||711||711||711|0
1641547680000|2022-01-07 09:28:00|712|710.8|712.3|711|712.3|711|712|710.8|4
1641547700000|2022-01-07 09:28:20|712.5|711.3|712.3|711|712.5|711.3|712.3|711|41
1641547710000|2022-01-07 09:28:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|0
1641547730000|2022-01-07 09:28:50|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|1
1641547740000|2022-01-07 09:29:00||711.5||711.3||711.5||711.3|7
1641547750000|2022-01-07 09:29:10|712.5||712.5||712.5||712.5||22
1641547760000|2022-01-07 09:29:20|712.3|711|712.3|711|712.5|711|712.3|711|11
1641547770000|2022-01-07 09:29:30||710.8||711||711||710.8|0
1641547780000|2022-01-07 09:29:40|712|710.8|712|710.8|712|711|712|710.8|1
1641547790000|2022-01-07 09:29:50||710.5||710.8||710.8||710.5|68
1641547800000|2022-01-07 09:30:00|711.8|710.5|712|710.8|712|710.8|711.8|710.5|98
1641547810000|2022-01-07 09:30:10|712.3|711|712.3|711|712.3|711|712.3|711|90
1641547840000|2022-01-07 09:30:40|712|710.8|712.3|711|712.3|711|712|710.8|32
1641547850000|2022-01-07 09:30:50|||||||||2
1641547860000|2022-01-07 09:31:00|||||||||5
1641547870000|2022-01-07 09:31:10|712|710.8|712|710.8|712|710.8|712|710.8|44
1641547880000|2022-01-07 09:31:20|711.8|710.5|712|710.8|712|710.8|711.8|710.5|13
1641547890000|2022-01-07 09:31:30|712.3|711|712.3|711|712.3|711|712.3|711|12
1641547900000|2022-01-07 09:31:40|||||||||1
1641547910000|2022-01-07 09:31:50||710.8||710.8||711||710.8|7
1641547920000|2022-01-07 09:32:00||711||711||711||711|0
1641547930000|2022-01-07 09:32:10||710.8||711||711||710.8|6
1641547950000|2022-01-07 09:32:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|27
1641547970000|2022-01-07 09:32:50||711||711||711||711|41
1641547980000|2022-01-07 09:33:00|712.3|710.8|712.3|710.8|712.3|710.8|712.3|710.8|3
1641547990000|2022-01-07 09:33:10||711||711||711||710.8|23
1641548020000|2022-01-07 09:33:40|712.5|710.8|712.5|711.3|712.5|711.3|712.5|710.8|29
1641548030000|2022-01-07 09:33:50|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711|81
1641548040000|2022-01-07 09:34:00||711||711.3||711.3||711|234
1641548050000|2022-01-07 09:34:10|712.3|711|712.3|711|712.3|711.3|712.3|711|7
1641548060000|2022-01-07 09:34:20|712.5|710.8|712.3|711|712.5|711|712.3|710.8|7
1641548070000|2022-01-07 09:34:30|||||||||6
1641548080000|2022-01-07 09:34:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|0
1641548090000|2022-01-07 09:34:50|712.3|711|712.3|711|712.3|711|712.3|711|27
1641548110000|2022-01-07 09:35:10|||||||||1
1641548130000|2022-01-07 09:35:30|712|710.8|712.3|710.8|712.3|710.8|712|710.8|8
1641548140000|2022-01-07 09:35:40||711||711||711||711|0
1641548150000|2022-01-07 09:35:50||710.8||711||711||710.8|54
1641548160000|2022-01-07 09:36:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|10
1641548170000|2022-01-07 09:36:10||711||711||711||711|2
1641548190000|2022-01-07 09:36:30|712.3||712.3||712.3||712.3||3
1641548200000|2022-01-07 09:36:40||710.8||710.8||710.8||710.8|0
1641548210000|2022-01-07 09:36:50|712||712||712||712||0
1641548220000|2022-01-07 09:37:00|||||||||16
1641548230000|2022-01-07 09:37:10|||||||||1
1641548240000|2022-01-07 09:37:20||710.5||710.8||710.8||710.5|13
1641548250000|2022-01-07 09:37:30|711.8|710.5|712|710.8|712|710.8|711.8|710.5|4
1641548260000|2022-01-07 09:37:40||710.5||710.8||710.8||710.5|1
1641548270000|2022-01-07 09:37:50||710.5||710.8||710.8||710.5|1
1641548280000|2022-01-07 09:38:00||710.5||710.5||710.8||710.5|5
1641548290000|2022-01-07 09:38:10|711.8||711.8||711.8||711.8||0
1641548300000|2022-01-07 09:38:20|712|710.8|712|710.8|712|710.8|712|710.8|4
1641548310000|2022-01-07 09:38:30|712.3||712.3||712.3||712.3||0
1641548320000|2022-01-07 09:38:40||711||711||711||711|3
1641548340000|2022-01-07 09:39:00||710.8||711||711||710.8|2
1641548350000|2022-01-07 09:39:10|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711|629
1641548360000|2022-01-07 09:39:20||711||711||711||711|1
1641548370000|2022-01-07 09:39:30|712.3|711.3|712.5|711.3|712.5|711.3|712.3|711|12
1641548400000|2022-01-07 09:40:00|712.3|711|712.3|711|712.3|711|712.3|711|2
1641548410000|2022-01-07 09:40:10|712.5||712.3||712.5||712.3||0
1641548430000|2022-01-07 09:40:30|712.5|711.3|712.3|711|712.5|711.3|712.3|711|7
1641548450000|2022-01-07 09:40:50|712|710.8|712|710.8|712|710.8|712|710.8|9
1641548460000|2022-01-07 09:41:00|712.3|711|712|710.8|712.3|711|712|710.8|27
1641548470000|2022-01-07 09:41:10|712.3|711|712.3|711|712.3|711|712|710.8|14
1641548490000|2022-01-07 09:41:30|712.5||712.5||712.5||712.5||1
1641548500000|2022-01-07 09:41:40||711.3||711.3||711.3||711.3|0
1641548520000|2022-01-07 09:42:00|712.3|711|712.5|711.3|712.5|711.3|712.3|711|11
1641548530000|2022-01-07 09:42:10|||||||||1
1641548550000|2022-01-07 09:42:30||711||711||711||711|1
1641548560000|2022-01-07 09:42:40|712.3||712.5||712.5||712.3||0
1641548570000|2022-01-07 09:42:50||711.3||711.3||711.3||711.3|3
1641548580000|2022-01-07 09:43:00|||||||||49
1641548590000|2022-01-07 09:43:10|712.3|711|712.3|711|712.3|711|712.3|711|5
1641548600000|2022-01-07 09:43:20|712|710.8|712|710.8|712.3|711|712|710.5|26
1641548610000|2022-01-07 09:43:30||710.5||710.5||710.5||710.5|0
1641548620000|2022-01-07 09:43:40||710.8||710.8||710.8||710.8|0
1641548630000|2022-01-07 09:43:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|29
1641548640000|2022-01-07 09:44:00|||||||||1
1641548650000|2022-01-07 09:44:10|712||712||712||711.8||9
1641548660000|2022-01-07 09:44:20||710.8||710.8||710.8||710.8|0
1641548670000|2022-01-07 09:44:30|712.3||712||712.3||712||1
1641548710000|2022-01-07 09:45:10|712.3||712.3||712.3||712.3||11
1641548720000|2022-01-07 09:45:20|712|711|712.3|711|712.3|711|712|711|22
1641548730000|2022-01-07 09:45:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|2
1641548740000|2022-01-07 09:45:40|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|4
1641548750000|2022-01-07 09:45:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|8
1641548760000|2022-01-07 09:46:00|712.8||712.8||712.8||712.5||8
1641548780000|2022-01-07 09:46:20||711.5||711.5||711.5||711.5|0
1641548810000|2022-01-07 09:46:50|||||||||3
1641548820000|2022-01-07 09:47:00|713|711.8|713|711.8|713|711.8|713|711.8|12
1641548830000|2022-01-07 09:47:10|712.8|711.5|713|711.5|713|711.5|712.8|711.5|31
1641548840000|2022-01-07 09:47:20|712.8|711.3|712.8|711.5|712.8|711.5|712.8|711.3|21
1641548860000|2022-01-07 09:47:40|713||712.8||713||712.8||0
1641548870000|2022-01-07 09:47:50|713||712.8||713||712.8||0
1641548890000|2022-01-07 09:48:10|713||713||713||713||1
1641548900000|2022-01-07 09:48:20|712.8|711.8|712.8|711.5|713|711.8|712.8|711.5|2
1641548910000|2022-01-07 09:48:30|713|711.8|713|711.8|713|711.8|713|711.8|0
1641548920000|2022-01-07 09:48:40|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|1
1641548930000|2022-01-07 09:48:50|713|711.8|713|711.8|713|711.8|713|711.8|0
1641548950000|2022-01-07 09:49:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|7
1641548980000|2022-01-07 09:49:40|713|711.8|712.8|711.5|713|711.8|712.8|711.5|8
1641548990000|2022-01-07 09:49:50|||||||||1
1641549000000|2022-01-07 09:50:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|21
1641549010000|2022-01-07 09:50:10|||||||||3
1641549060000|2022-01-07 09:51:00|712.3|711|712.3|711|712.3|711|712.3|711|10
1641549070000|2022-01-07 09:51:10|||||||||1
1641549100000|2022-01-07 09:51:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|39
1641549110000|2022-01-07 09:51:50|712.3|711|712.3|711|712.3|711|712.3|711|42
1641549120000|2022-01-07 09:52:00||710.8||711||711||710.8|5
1641549130000|2022-01-07 09:52:10|||||||||1
1641549150000|2022-01-07 09:52:30|712|710.8|712.3|710.8|712.3|710.8|712|710.8|4
1641549170000|2022-01-07 09:52:50||711||711||711||711|1
1641549180000|2022-01-07 09:53:00|712|710.8|712|710.8|712|710.8|712|710.8|3
1641549190000|2022-01-07 09:53:10|712.3|711|712.3|711|712.3|711|712.3|711|4
1641549240000|2022-01-07 09:54:00|||||||||3
1641549250000|2022-01-07 09:54:10|||||||||1
1641549300000|2022-01-07 09:55:00|712|710.8|712|710.8|712|710.8|712|710.8|17
1641549340000|2022-01-07 09:55:40|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|3
1641549350000|2022-01-07 09:55:50|712|710.8|712|710.8|712|710.8|712|710.8|16
1641549360000|2022-01-07 09:56:00||710.5||710.8||710.8||710.5|2
1641549370000|2022-01-07 09:56:10|711.8|710.5|712|710.8|712|710.8|711.8|710.5|34
1641549380000|2022-01-07 09:56:20|||||||||3
1641549390000|2022-01-07 09:56:30|||||||||6
1641549400000|2022-01-07 09:56:40||710.5||710.8||710.8||710.5|4
1641549410000|2022-01-07 09:56:50||710.5||710.8||710.8||710.5|1
1641549420000|2022-01-07 09:57:00|711.8|710.5|712|710.5|712|710.5|711.8|710.5|11
1641549430000|2022-01-07 09:57:10|711.8|710.8|712|710.8|712|710.8|711.8|710.8|1
1641549440000|2022-01-07 09:57:20|||||||||66
1641549450000|2022-01-07 09:57:30|712.3|711|712.3|711|712.5|711|712.3|711|6
1641549460000|2022-01-07 09:57:40||710.8||711||711||710.8|5
1641549470000|2022-01-07 09:57:50||710.8||710.8||710.8||710.8|8
1641549480000|2022-01-07 09:58:00||711||710.8||711||710.8|2
1641549490000|2022-01-07 09:58:10||711||711||711||711|0
1641549510000|2022-01-07 09:58:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|3
1641549520000|2022-01-07 09:58:40|712.3|711|712.3|711|712.3|711|712.3|711|8
1641549540000|2022-01-07 09:59:00|||||||||1
1641549570000|2022-01-07 09:59:30|712.5|711.3|712.5|711|712.5|711.3|712.5|711|4
1641549580000|2022-01-07 09:59:40||711.3||711.3||711.3||711.3|0
1641549600000|2022-01-07 10:00:00|||||||||2
1641549610000|2022-01-07 10:00:10|||||||||1
1641549630000|2022-01-07 10:00:30|||||||||3
1641549640000|2022-01-07 10:00:40|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|6
1641549650000|2022-01-07 10:00:50|713|711.8|713|711.8|713|711.8|713|711.8|5
1641549660000|2022-01-07 10:01:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|4
1641549670000|2022-01-07 10:01:10|713|711.8|712.8|711.5|713|711.8|712.8|711.5|21
1641549690000|2022-01-07 10:01:30|713|711.8|713|711.8|713|711.8|712.8|711.8|5
1641549700000|2022-01-07 10:01:40|712.8|711.5|713|711.8|713|711.8|712.8|711.5|3
1641549710000|2022-01-07 10:01:50||711.5||711.8||711.8||711.5|356
1641549720000|2022-01-07 10:02:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|9
1641549730000|2022-01-07 10:02:10|713||712.8||713||712.8||6
1641549740000|2022-01-07 10:02:20|713|711.8|712.8|711.5|713|711.8|712.8|711.5|4
1641549750000|2022-01-07 10:02:30|713|711.8|713|711.8|713|711.8|713|711.8|5
1641549760000|2022-01-07 10:02:40|713.3|712|713.3|712|713.3|712|713.3|712|172
1641549770000|2022-01-07 10:02:50|713.5|712.3|713.5|712|713.5|712.3|713.3|712|142
1641549780000|2022-01-07 10:03:00|713.3||713.3||713.3||713.3||9
1641549790000|2022-01-07 10:03:10|713|711.8|713|711.8|713|711.8|712.8|711.5|30
1641549810000|2022-01-07 10:03:30|713.3|712|713.3|712|713.3|712|713.3|712|128
1641549830000|2022-01-07 10:03:50|||||||||3
1641549840000|2022-01-07 10:04:00|||||||||1
1641549850000|2022-01-07 10:04:10|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|8
1641549870000|2022-01-07 10:04:30|713.8|712.5|713.8|712.3|713.8|712.5|713.5|712.3|43
1641549880000|2022-01-07 10:04:40|714|712.5|713.8|712.5|714|712.8|713.8|712.5|14
1641549890000|2022-01-07 10:04:50|714|712.8|714|712.5|714|712.8|714|712.5|6
1641549900000|2022-01-07 10:05:00|713.8||713.8||713.8||713.8||4
1641549930000|2022-01-07 10:05:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|56
1641549940000|2022-01-07 10:05:40|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|8
1641549960000|2022-01-07 10:06:00|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|19
1641549970000|2022-01-07 10:06:10|||||||||1
1641549980000|2022-01-07 10:06:20|||||||||13
1641549990000|2022-01-07 10:06:30|714|712.8|714|712.8|714|712.8|714|712.8|69
1641550000000|2022-01-07 10:06:40||712.5||712.8||712.8||712.5|9
1641550010000|2022-01-07 10:06:50|714.3|713|714.3|712.8|714.3|713|714.3|712.8|92
1641550020000|2022-01-07 10:07:00|714|713|714.3|713|714.3|713|714|712.8|62
1641550030000|2022-01-07 10:07:10|714.5|713.3|714.3|713|714.5|713.3|714.3|713|205
1641550040000|2022-01-07 10:07:20|||||||||1
1641550050000|2022-01-07 10:07:30|714|712.8|714.3|712.8|714.3|713|714|712.8|27
1641550060000|2022-01-07 10:07:40|714||714||714||714||0
1641550080000|2022-01-07 10:08:00|713.8|712.5|714|712.8|714|712.8|713.8|712.5|15
1641550090000|2022-01-07 10:08:10|||||||||35
1641550100000|2022-01-07 10:08:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|6
1641550110000|2022-01-07 10:08:30|714|712.8|714|712.8|714|712.8|713.8|712.8|7
1641550120000|2022-01-07 10:08:40|714.3||714||714.3||714||8
1641550140000|2022-01-07 10:09:00|714.3||714.3||714.3||714||3
1641550150000|2022-01-07 10:09:10||713||713||713||713|0
1641550160000|2022-01-07 10:09:20|||||||||2
1641550180000|2022-01-07 10:09:40|||||||||48
1641550190000|2022-01-07 10:09:50|||||||||5
1641550210000|2022-01-07 10:10:10|714|712.8|714.3|713|714.3|713|714|712.8|10
1641550220000|2022-01-07 10:10:20|||||||||42
1641550230000|2022-01-07 10:10:30|||||||||15
1641550240000|2022-01-07 10:10:40|714|712.8|714|712.8|714|712.8|714|712.8|19
1641550290000|2022-01-07 10:11:30|714.3|713|714.3|713|714.3|713|714.3|713|5
1641550300000|2022-01-07 10:11:40|714|712.8|714|712.8|714|712.8|714|712.8|36
1641550330000|2022-01-07 10:12:10|714.3||714.3||714.3||714.3||2
1641550340000|2022-01-07 10:12:20||713||713||713||713|1
1641550350000|2022-01-07 10:12:30|714|712.8|714|712.8|714|712.8|714|712.8|2
1641550360000|2022-01-07 10:12:40|||||||||5
1641550380000|2022-01-07 10:13:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|1
1641550430000|2022-01-07 10:13:50|714|712.8|714|712.8|714|712.8|714|712.8|8
1641550460000|2022-01-07 10:14:20||712.5||712.5||712.5||712.5|3
1641550470000|2022-01-07 10:14:30||712.8||712.8||712.8||712.8|0
1641550510000|2022-01-07 10:15:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|3
1641550520000|2022-01-07 10:15:20|714|712.8|714|712.8|714|712.8|714|712.8|2
1641550530000|2022-01-07 10:15:30|713.8|712.5|714|712.5|714|712.5|713.8|712.5|3
1641550540000|2022-01-07 10:15:40|713.8||714||714||713.8||1
1641550550000|2022-01-07 10:15:50|713.8||713.8||713.8||713.8||200
1641550560000|2022-01-07 10:16:00|713.5|712.3|713.5|712.3|713.8|712.3|713.5|712.3|73
1641550570000|2022-01-07 10:16:10|713.3|712|713.5|712|713.5|712|713.3|712|3
1641550580000|2022-01-07 10:16:20|713.3|712.3|713.5|712|713.5|712.3|713.3|712|4
1641550590000|2022-01-07 10:16:30|713.3|711.8|713|711.8|713.5|711.8|713|711.8|322
1641550610000|2022-01-07 10:16:50|||||||||11
1641550620000|2022-01-07 10:17:00|713.3||713.3||713.3||713.3||2
1641550630000|2022-01-07 10:17:10|713.5|712|713.5|712.3|713.5|712.3|713.3|712|6
1641550640000|2022-01-07 10:17:20|713.3|712|713.5|712.3|713.5|712.3|713.3|712|4
1641550650000|2022-01-07 10:17:30|713.8||713.8||713.8||713.8||0
1641550660000|2022-01-07 10:17:40|713.5|712.5|713.8|712.5|713.8|712.5|713.5|712.5|0
1641550670000|2022-01-07 10:17:50|714|712.8|714|712.8|714|712.8|714|712.8|11
1641550680000|2022-01-07 10:18:00|714.3|713|714.3|713|714.3|713|714|713|32
1641550700000|2022-01-07 10:18:20|714|712.8|714|712.8|714|712.8|714|712.8|2
1641550710000|2022-01-07 10:18:30|714.3||714.3||714.3||714.3||3
1641550720000|2022-01-07 10:18:40|714|713|714.3|713|714.3|713|714|713|0
1641550740000|2022-01-07 10:19:00||712.8||712.8||713||712.8|10
1641550750000|2022-01-07 10:19:10|714||714||714.3||714||0
1641550760000|2022-01-07 10:19:20|713.8|712.5|713.8|712.5|713.8|712.8|713.8|712.5|25
1641550770000|2022-01-07 10:19:30|714|712.8|714.3|713|714.3|713|714|712.8|51
1641550780000|2022-01-07 10:19:40|||||||||1
1641550790000|2022-01-07 10:19:50|714.5||714.5||714.5||714.5||9
1641550800000|2022-01-07 10:20:00|714.3||714.3||714.3||714.3||5
1641550810000|2022-01-07 10:20:10|714.5|713.3|714.3|713|714.5|713.3|714.3|713|23
1641550820000|2022-01-07 10:20:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|5
1641550840000|2022-01-07 10:20:40|714.3|713|714.3|713|714.3|713|714.3|713|8
1641550870000|2022-01-07 10:21:10|714.5||714.3||714.5||714.3||0
1641550880000|2022-01-07 10:21:20|||||||||1
1641550890000|2022-01-07 10:21:30|||||||||6
1641550900000|2022-01-07 10:21:40|||||||||15
1641550910000|2022-01-07 10:21:50|||||||||2
1641550920000|2022-01-07 10:22:00|714.5|713.3|714.5|713|714.5|713.3|714.5|713|3
1641550930000|2022-01-07 10:22:10|714.3|713.3|714.5|713|714.5|713.3|714.3|713|3
1641550940000|2022-01-07 10:22:20|714.3||714.3||714.3||714.3||1
1641550950000|2022-01-07 10:22:30|||||||||8
1641550960000|2022-01-07 10:22:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|0
1641550970000|2022-01-07 10:22:50|714.3|713|714.3|713|714.3|713|714.3|713|1
1641550980000|2022-01-07 10:23:00|714|712.8|714|712.8|714|712.8|714|712.8|3
1641550990000|2022-01-07 10:23:10|||||||||20
1641551000000|2022-01-07 10:23:20||712.5||712.8||712.8||712.5|0
1641551030000|2022-01-07 10:23:50|714.3|713|714.3|712.8|714.3|713|714|712.8|5
1641551040000|2022-01-07 10:24:00|714||714||714||714||0
1641551060000|2022-01-07 10:24:20|||||||||1
1641551070000|2022-01-07 10:24:30|||||||||27
1641551090000|2022-01-07 10:24:50|||||||||1
1641551110000|2022-01-07 10:25:10|714.3|713|714.3|713|714.3|713|714.3|713|1
1641551150000|2022-01-07 10:25:50||712.8||712.8||712.8||712.8|11
1641551160000|2022-01-07 10:26:00|714||714||714||714||0
1641551190000|2022-01-07 10:26:30|714.3|713|714.3|713|714.3|713|714.3|713|3
1641551200000|2022-01-07 10:26:40||712.8||712.8||712.8||712.8|1
1641551210000|2022-01-07 10:26:50|714||714.3||714.3||714||0
1641551220000|2022-01-07 10:27:00||713||713||713||713|1
1641551240000|2022-01-07 10:27:20|714|712.8|714.3|713|714.3|713|714|712.8|5
1641551250000|2022-01-07 10:27:30||712.8||713||713||712.8|0
1641551330000|2022-01-07 10:28:50|714.5|713.3|714.3|713|714.5|713.3|714.3|713|11
1641551400000|2022-01-07 10:30:00|714|712.8|714|712.8|714|712.8|714|712.8|2
1641551410000|2022-01-07 10:30:10|713.8|712.5|714|712.8|714|712.8|713.8|712.5|8
1641551420000|2022-01-07 10:30:20|||||||||1
1641551430000|2022-01-07 10:30:30|714.3|713|714.3|713|714.3|713|714.3|712.8|7
1641551510000|2022-01-07 10:31:50|||||||||3
1641551540000|2022-01-07 10:32:20||712.8||713||713||712.8|11
1641551580000|2022-01-07 10:33:00|||||||||1
1641551600000|2022-01-07 10:33:20|714|712.8|714|712.8|714|712.8|714|712.8|11
1641551630000|2022-01-07 10:33:50|714.3|713|714.3|713|714.3|713|714.3|713|3
1641551640000|2022-01-07 10:34:00|714|712.8|714|712.8|714.3|712.8|714|712.8|6
1641551680000|2022-01-07 10:34:40|714.3|713|714.3|713|714.3|713|714.3|713|12
1641551700000|2022-01-07 10:35:00|||||||||1
1641551710000|2022-01-07 10:35:10|||||||||2
1641551760000|2022-01-07 10:36:00|714|712.8|714|712.8|714|712.8|714|712.8|18
1641551780000|2022-01-07 10:36:20|714.3|713|714.3|713|714.3|713|714.3|713|3
1641551800000|2022-01-07 10:36:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|23
1641551810000|2022-01-07 10:36:50|||||||||17
1641551820000|2022-01-07 10:37:00|714.3|713|714.3|713|714.3|713|714.3|713|0
1641551830000|2022-01-07 10:37:10|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|12
1641551850000|2022-01-07 10:37:30|714.3|713|714.3|713|714.3|713|714.3|713|17
1641551860000|2022-01-07 10:37:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|5
1641551880000|2022-01-07 10:38:00|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.3|6
1641551890000|2022-01-07 10:38:10||713.3||713.5||713.5||713.3|0
1641551910000|2022-01-07 10:38:30|715||714.8||715||714.8||45
1641551930000|2022-01-07 10:38:50|715||714.8||715||714.8||0
1641551940000|2022-01-07 10:39:00|||||||||2
1641551950000|2022-01-07 10:39:10|715||715||715||715||0
1641551960000|2022-01-07 10:39:20|714.8||714.8||715||714.8||1
1641551970000|2022-01-07 10:39:30|715||714.8||715||714.8||2
1641551980000|2022-01-07 10:39:40|715|713.8|715|713.8|715|713.8|715|713.8|141
1641552010000|2022-01-07 10:40:10|715.3||715||715.3||715||14
1641552030000|2022-01-07 10:40:30|715.3||715||715.3||715||3
1641552050000|2022-01-07 10:40:50|||||||||3
1641552090000|2022-01-07 10:41:30|||||||||1
1641552140000|2022-01-07 10:42:20|||||||||1
1641552170000|2022-01-07 10:42:50|||||||||1
1641552180000|2022-01-07 10:43:00|||||||||1
1641552190000|2022-01-07 10:43:10|714.8|713.5|715|713.8|715|713.8|714.8|713.5|766
1641552200000|2022-01-07 10:43:20|||||||||11
1641552230000|2022-01-07 10:43:50||713.5||713.5||713.5||713.5|1
1641552240000|2022-01-07 10:44:00||713.8||713.8||713.8||713.8|0
1641552250000|2022-01-07 10:44:10|||||||||2
1641552270000|2022-01-07 10:44:30|714.8|713.5|715|713.5|715|713.8|714.8|713.5|0
1641552280000|2022-01-07 10:44:40||713.8||713.8||713.8||713.8|0
1641552330000|2022-01-07 10:45:30|714.8|713.5|715|713.8|715|713.8|714.8|713.5|15
1641552340000|2022-01-07 10:45:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|2
1641552360000|2022-01-07 10:46:00|715|713.8|715|713.8|715|713.8|715|713.8|15
1641552370000|2022-01-07 10:46:10|||||||||2
1641552420000|2022-01-07 10:47:00|715.3|714|715|713.8|715.3|714|715|713.8|16
1641552450000|2022-01-07 10:47:30||713.5||713.5||713.5||713.5|1
1641552460000|2022-01-07 10:47:40|715.3|713.8|715|713.8|715.3|713.8|715|713.8|5
1641552480000|2022-01-07 10:48:00|715.3||715.3||715.3||715||1
1641552490000|2022-01-07 10:48:10|715||715||715||715||1
1641552500000|2022-01-07 10:48:20|715.3|714|715.3|714|715.3|714|715.3|714|4
1641552580000|2022-01-07 10:49:40|715.5||715.5||715.5||715.5||8
1641552600000|2022-01-07 10:50:00|715.3|714.3|715.5|714.3|715.5|714.3|715.3|714.3|2
1641552610000|2022-01-07 10:50:10||714||714.3||714.3||714|10
1641552630000|2022-01-07 10:50:30|715.3|714|715.5|714|715.5|714|715.3|714|2
1641552640000|2022-01-07 10:50:40|715.3|714.3|715.5|714.3|715.5|714.3|715.3|714.3|1
1641552650000|2022-01-07 10:50:50|||||||||1
1641552660000|2022-01-07 10:51:00|715.8|714.5|715.8|714.5|715.8|714.5|715.8|714.5|69
1641552670000|2022-01-07 10:51:10|716|714.8|715.8|714.5|716|714.8|715.8|714.5|155
1641552680000|2022-01-07 10:51:20|716|714.8|715.8|714.5|716|714.8|715.8|714.5|78
1641552690000|2022-01-07 10:51:30|||||||||6
1641552700000|2022-01-07 10:51:40|716|714.8|716|714.8|716|714.8|716|714.8|3
1641552710000|2022-01-07 10:51:50||714.5||714.8||714.8||714.5|1
1641552720000|2022-01-07 10:52:00|715.8|714.5|715.8|714.5|715.8|714.5|715.8|714.5|0
1641552750000|2022-01-07 10:52:30|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|6
1641552760000|2022-01-07 10:52:40|715.8||715.5||715.8||715.5||37
1641552780000|2022-01-07 10:53:00|||||||||12
1641552790000|2022-01-07 10:53:10||714||714||714||714|4
1641552800000|2022-01-07 10:53:20||714.3||714.3||714.3||714.3|0
1641552810000|2022-01-07 10:53:30|715.3|714|715.3|714|715.3|714|715.3|714|6
1641552850000|2022-01-07 10:54:10|715|713.8|715|713.8|715|713.8|715|713.8|6
1641552860000|2022-01-07 10:54:20|715.3||715.3||715.3||715.3||3
1641552870000|2022-01-07 10:54:30|715||715.3||715.3||715||1
1641552890000|2022-01-07 10:54:50|715||715||715||715||0
1641552930000|2022-01-07 10:55:30|||||||||1
1641552940000|2022-01-07 10:55:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|6
1641552950000|2022-01-07 10:55:50||713.3||713.5||713.5||713.3|13
1641552960000|2022-01-07 10:56:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|8
1641552970000|2022-01-07 10:56:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|4
1641553000000|2022-01-07 10:56:40|715|713.8|715|713.5|715|713.8|715|713.5|3
1641553010000|2022-01-07 10:56:50|714.8||714.8||714.8||714.8||0
1641553030000|2022-01-07 10:57:10|||||||||1
1641553050000|2022-01-07 10:57:30||713.3||713.3||713.3||713.3|2
1641553060000|2022-01-07 10:57:40||713.5||713.5||713.5||713.5|0
1641553100000|2022-01-07 10:58:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|1
1641553110000|2022-01-07 10:58:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.3|11
1641553120000|2022-01-07 10:58:40|||||||||111
1641553140000|2022-01-07 10:59:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|0
1641553150000|2022-01-07 10:59:10|714.8||714.5||714.8||714.5||0
1641553160000|2022-01-07 10:59:20|714.3|713|714.5|713.3|714.5|713.3|714.3|713|4
1641553180000|2022-01-07 10:59:40|714.3|713|714.3|713|714.3|713|714.3|713|2
1641553190000|2022-01-07 10:59:50|714.5|713.3|714.3|713|714.5|713.3|714.3|713|14
1641553200000|2022-01-07 11:00:00|714|712.8|714|712.8|714|712.8|714|712.8|4
1641553210000|2022-01-07 11:00:10|||||||||6
1641553220000|2022-01-07 11:00:20|||||||||1
1641553230000|2022-01-07 11:00:30|713.8|712.5|713.8|712.5|714|712.5|713.8|712.5|301
1641553240000|2022-01-07 11:00:40|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|102
1641553250000|2022-01-07 11:00:50|||||||||106
1641553290000|2022-01-07 11:01:30|714|712.8|714|712.8|714|712.8|714|712.8|19
1641553300000|2022-01-07 11:01:40|||||||||2
1641553320000|2022-01-07 11:02:00|||||||||1
1641553340000|2022-01-07 11:02:20|||||||||22
1641553350000|2022-01-07 11:02:30|714.3||714||714.3||714||4
1641553380000|2022-01-07 11:03:00|||||||||1
1641553400000|2022-01-07 11:03:20|713.8|712.5|713.5|712.3|713.8|712.5|713.5|712.3|19
1641553410000|2022-01-07 11:03:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|1
1641553430000|2022-01-07 11:03:50|||||||||1
1641553440000|2022-01-07 11:04:00|714||714||714||713.8||51
1641553450000|2022-01-07 11:04:10||712.8||712.8||712.8||712.8|0
1641553470000|2022-01-07 11:04:30|||||||||1
1641553480000|2022-01-07 11:04:40|||||||||3
1641553500000|2022-01-07 11:05:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|14
1641553530000|2022-01-07 11:05:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|55
1641553540000|2022-01-07 11:05:40|713.8|712.5|713.8|712.3|713.8|712.5|713.5|712.3|74
1641553550000|2022-01-07 11:05:50|713.5|712.5|713.8|712.5|713.8|712.5|713.5|712.3|1
1641553560000|2022-01-07 11:06:00||712.3||712.3||712.3||712.3|0
1641553570000|2022-01-07 11:06:10|713.5||713.8||713.8||713.5||2
1641553580000|2022-01-07 11:06:20||712.5||712.3||712.5||712.3|0
1641553590000|2022-01-07 11:06:30||712.5||712.3||712.5||712.3|13
1641553600000|2022-01-07 11:06:40||712.5||712.5||712.5||712.5|0
1641553610000|2022-01-07 11:06:50|||||||||2
1641553630000|2022-01-07 11:07:10|714|712.8|713.8|712.5|714|712.8|713.8|712.5|4
1641553640000|2022-01-07 11:07:20|714||713.8||714||713.8||0
1641553650000|2022-01-07 11:07:30|||||||||3
1641553680000|2022-01-07 11:08:00|714|712.8|714|712.8|714|712.8|714|712.8|767
1641553750000|2022-01-07 11:09:10|||||||||1
1641553790000|2022-01-07 11:09:50|||||||||1
1641553810000|2022-01-07 11:10:10|||||||||1
1641553830000|2022-01-07 11:10:30|||||||||1
1641553840000|2022-01-07 11:10:40|||||||||3
1641553850000|2022-01-07 11:10:50|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|7
1641553880000|2022-01-07 11:11:20|714|712.8|714|712.8|714|712.8|714|712.8|7
1641553890000|2022-01-07 11:11:30|||||||||1
1641553900000|2022-01-07 11:11:40|||||||||2
1641553910000|2022-01-07 11:11:50|713.8|712.5|713.8|712.5|714|712.5|713.8|712.5|0
1641553930000|2022-01-07 11:12:10|714|712.8|714|712.8|714|712.8|714|712.5|3
1641553940000|2022-01-07 11:12:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|3
1641553950000|2022-01-07 11:12:30|||||||||3
1641553970000|2022-01-07 11:12:50|||||||||1
1641554010000|2022-01-07 11:13:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|3
1641554020000|2022-01-07 11:13:40|||||||||1
1641554030000|2022-01-07 11:13:50|713.3|712|713.3|712|713.3|712|713.3|712|13
1641554040000|2022-01-07 11:14:00||711.8||712||712||711.8|20
1641554050000|2022-01-07 11:14:10|713|711.8|713|711.8|713|711.8|713|711.8|5
1641554080000|2022-01-07 11:14:40|713.3|712|713.3|712|713.3|712|713.3|712|4
1641554120000|2022-01-07 11:15:20|||||||||2
1641554130000|2022-01-07 11:15:30|||||||||1
1641554140000|2022-01-07 11:15:40|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|8
1641554160000|2022-01-07 11:16:00|||||||||2
1641554170000|2022-01-07 11:16:10|713.3|712|713.5|712|713.5|712|713.3|712|9
1641554190000|2022-01-07 11:16:30|713.3||713.3||713.3||713.3||0
1641554220000|2022-01-07 11:17:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|1
1641554230000|2022-01-07 11:17:10|||||||||1
1641554250000|2022-01-07 11:17:30|713.8|712.5|713.8|712.5|713.8|712.5|713.5|712.5|3
1641554260000|2022-01-07 11:17:40|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|6
1641554270000|2022-01-07 11:17:50|713.8||713.8||713.8||713.5||24
1641554280000|2022-01-07 11:18:00|713.5||713.5||713.5||713.5||1
1641554290000|2022-01-07 11:18:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|6
1641554300000|2022-01-07 11:18:20|||||||||1
1641554310000|2022-01-07 11:18:30|||||||||3
1641554340000|2022-01-07 11:19:00|714|712.8|714|712.8|714|712.8|714|712.8|2
1641554370000|2022-01-07 11:19:30|713.8|712.5|714|712.5|714|712.5|713.8|712.5|3
1641554380000|2022-01-07 11:19:40||712.8||712.5||712.8||712.5|5
1641554390000|2022-01-07 11:19:50|713.8||713.8||713.8||713.8||0
1641554410000|2022-01-07 11:20:10|714|712.8|714|712.8|714|712.8|714|712.8|0
1641554430000|2022-01-07 11:20:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|2
1641554450000|2022-01-07 11:20:50|||||||||2
1641554480000|2022-01-07 11:21:20|714|712.8|713.8|712.5|714|712.8|713.8|712.5|4
1641554490000|2022-01-07 11:21:30|||||||||8
1641554580000|2022-01-07 11:23:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|51
1641554590000|2022-01-07 11:23:10|||||||||1
1641554610000|2022-01-07 11:23:30|||||||||9
1641554620000|2022-01-07 11:23:40|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|17
1641554640000|2022-01-07 11:24:00|714|712.8|713.8|712.5|714|712.8|713.8|712.5|2
1641554670000|2022-01-07 11:24:30|||||||||1
1641554740000|2022-01-07 11:25:40|714|712.8|714|712.8|714|712.8|714|712.5|1
1641554760000|2022-01-07 11:26:00||712.5||712.8||712.8||712.5|5
1641554770000|2022-01-07 11:26:10||712.5||712.5||712.5||712.5|1
1641554780000|2022-01-07 11:26:20|713.8||713.8||714||713.8||0
1641554790000|2022-01-07 11:26:30|714||714||714||714||0
1641554800000|2022-01-07 11:26:40||712.8||712.8||712.8||712.8|0
1641554810000|2022-01-07 11:26:50||712.5||712.5||712.5||712.5|1
1641554820000|2022-01-07 11:27:00|713.8||713.8||713.8||713.8||0
1641554830000|2022-01-07 11:27:10|714||713.8||714||713.8||0
1641554850000|2022-01-07 11:27:30|714||713.8||714||713.8||1
1641554880000|2022-01-07 11:28:00|714||713.8||714||713.8||0
1641554890000|2022-01-07 11:28:10|714||713.8||714||713.8||0
1641554940000|2022-01-07 11:29:00|||||||||2
1641555000000|2022-01-07 11:30:00|||||||||1
1641555020000|2022-01-07 11:30:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|9
1641555030000|2022-01-07 11:30:30|||||||||1
1641555060000|2022-01-07 11:31:00|713|711.8|713|711.8|713.3|712|713|711.8|42
1641555080000|2022-01-07 11:31:20|713.3|712|713.3|712|713.3|712|713.3|711.8|5
1641555090000|2022-01-07 11:31:30|||||||||1
1641555110000|2022-01-07 11:31:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|3
1641555120000|2022-01-07 11:32:00|713.3|712|713.3|712|713.5|712|713.3|712|4
1641555130000|2022-01-07 11:32:10|713|711.8|713|711.8|713.3|711.8|713|711.8|8
1641555140000|2022-01-07 11:32:20|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|2
1641555160000|2022-01-07 11:32:40|713|711.8|713|711.8|713|711.8|713|711.8|3
1641555190000|2022-01-07 11:33:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|3
1641555200000|2022-01-07 11:33:20|713|711.8|713|711.8|713|711.8|713|711.8|3
1641555210000|2022-01-07 11:33:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|5
1641555220000|2022-01-07 11:33:40|713|711.8|713|711.8|713|711.8|713|711.8|5
1641555240000|2022-01-07 11:34:00|||||||||1
1641555250000|2022-01-07 11:34:10|713.3||713.3||713.3||713.3||2
1641555260000|2022-01-07 11:34:20||712||712||712||712|0
1641555280000|2022-01-07 11:34:40||711.8||712||712||711.8|3
1641555300000|2022-01-07 11:35:00||711.8||711.8||711.8||711.8|1
1641555310000|2022-01-07 11:35:10|713||713||713||713||5
1641555320000|2022-01-07 11:35:20|||||||||10
1641555350000|2022-01-07 11:35:50|713.3||713.3||713.3||713.3||3
1641555390000|2022-01-07 11:36:30|713||713||713||713||0
1641555400000|2022-01-07 11:36:40|713.3|712|713.3|712|713.3|712|713.3|712|7
1641555410000|2022-01-07 11:36:50|713|711.8|713|711.8|713|711.8|713|711.8|0
1641555420000|2022-01-07 11:37:00|713.3||713.3||713.3||713.3||0
1641555430000|2022-01-07 11:37:10|713||713.3||713.3||713||1
1641555440000|2022-01-07 11:37:20|713||713||713.3||713||0
1641555450000|2022-01-07 11:37:30|713.3||713.3||713.3||713||0
1641555470000|2022-01-07 11:37:50|713||713||713||713||0
1641555480000|2022-01-07 11:38:00|712.8|711.5|712.8|711.5|713|711.8|712.8|711.5|7
1641555490000|2022-01-07 11:38:10|713||713||713||712.8||0
1641555500000|2022-01-07 11:38:20|712.8||712.8||712.8||712.8||11
1641555510000|2022-01-07 11:38:30|713||712.8||713||712.8||0
1641555540000|2022-01-07 11:39:00|||||||||1
1641555550000|2022-01-07 11:39:10|713|711.8|713|711.8|713|711.8|713|711.8|3
1641555580000|2022-01-07 11:39:40|||||||||1
1641555640000|2022-01-07 11:40:40|712.8|711.5|713|711.5|713|711.5|712.8|711.5|6
1641555650000|2022-01-07 11:40:50|||||||||3
1641555660000|2022-01-07 11:41:00|712.8||712.8||713||712.8||0
1641555670000|2022-01-07 11:41:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|52
1641555690000|2022-01-07 11:41:30|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|3
1641555700000|2022-01-07 11:41:40|712.5||712.8||712.8||712.5||2
1641555720000|2022-01-07 11:42:00|712.5||712.5||712.8||712.5||9
1641555730000|2022-01-07 11:42:10|712.3|711|712.3|711|712.3|711|712|710.8|63
1641555740000|2022-01-07 11:42:20|712|710.8|712|710.8|712.3|710.8|712|710.8|2
1641555750000|2022-01-07 11:42:30|||||||||13
1641555760000|2022-01-07 11:42:40|||||||||1
1641555770000|2022-01-07 11:42:50|712.3|711|712.3|710.8|712.3|711|712|710.8|7
1641555780000|2022-01-07 11:43:00|712|711|712.3|711|712.3|711|712|711|1
1641555800000|2022-01-07 11:43:20|712|710.8|712|710.8|712|710.8|712|710.8|0
1641555810000|2022-01-07 11:43:30|712.3||712.3||712.3||712.3||2
1641555820000|2022-01-07 11:43:40|712|711|712.3|711|712.3|711|712|711|1
1641555830000|2022-01-07 11:43:50|712.5||712.3||712.5||712.3||3
1641555840000|2022-01-07 11:44:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|4
1641555850000|2022-01-07 11:44:10||711||711||711||711|0
1641555860000|2022-01-07 11:44:20|712.3||712.3||712.3||712.3||0
1641555880000|2022-01-07 11:44:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|24
1641555900000|2022-01-07 11:45:00|712.8||712.5||712.8||712.5||0
1641555910000|2022-01-07 11:45:10|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|3
1641555940000|2022-01-07 11:45:40|712.8|711.5|713|711.5|713|711.8|712.8|711.5|425
1641555950000|2022-01-07 11:45:50|712.8|711.8|712.8|711.5|712.8|711.8|712.8|711.5|0
1641555960000|2022-01-07 11:46:00|713||713||713||713||4
1641555970000|2022-01-07 11:46:10|712.8|711.8|712.8|711.5|712.8|711.8|712.8|711.5|1
1641555980000|2022-01-07 11:46:20|713|711.8|713|711.8|713|711.8|713|711.8|4
1641555990000|2022-01-07 11:46:30||711.5||711.8||711.8||711.5|4
1641556000000|2022-01-07 11:46:40|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.3|12
1641556010000|2022-01-07 11:46:50|713||713||713||713||0
1641556020000|2022-01-07 11:47:00|712.8|711.3|712.5|711.3|712.8|711.3|712.5|711.3|0
1641556030000|2022-01-07 11:47:10|712.8||712.8||712.8||712.8||0
1641556050000|2022-01-07 11:47:30|712.5||712.5||712.5||712.5||0
1641556070000|2022-01-07 11:47:50|712.8||712.8||712.8||712.8||0
1641556080000|2022-01-07 11:48:00|712.5||712.5||712.5||712.5||0
1641556090000|2022-01-07 11:48:10|712.3|711|712.5|711|712.5|711.3|712.3|711|1
1641556100000|2022-01-07 11:48:20|712.3||712.3||712.3||712.3||0
1641556110000|2022-01-07 11:48:30|712.5||712.5||712.5||712.3||1
1641556120000|2022-01-07 11:48:40|712.3||712.3||712.3||712.3||0
1641556130000|2022-01-07 11:48:50|712.5|711.3|712.5|711|712.5|711.3|712.5|711|15
1641556140000|2022-01-07 11:49:00|712.3|711.3|712.3|711|712.3|711.3|712.3|711|1
1641556150000|2022-01-07 11:49:10|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711|0
1641556160000|2022-01-07 11:49:20|712.3|711|712.5|711|712.5|711|712.3|711|3
1641556170000|2022-01-07 11:49:30||711.3||711.3||711.3||711.3|0
1641556250000|2022-01-07 11:50:50|712.3|711|712.3|711|712.3|711|712.3|711|8
1641556260000|2022-01-07 11:51:00|||||||||42
1641556270000|2022-01-07 11:51:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|3
1641556280000|2022-01-07 11:51:20||711||711.3||711.3||711|0
1641556300000|2022-01-07 11:51:40|||||||||2
1641556310000|2022-01-07 11:51:50|||||||||1
1641556320000|2022-01-07 11:52:00||711||711.3||711.3||711|0
1641556330000|2022-01-07 11:52:10|||||||||1
1641556370000|2022-01-07 11:52:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|6
1641556380000|2022-01-07 11:53:00|713|711.8|713|711.8|713|711.8|712.8|711.8|4
1641556390000|2022-01-07 11:53:10||711.5||711.8||711.8||711.5|8
1641556400000|2022-01-07 11:53:20|713.3|712|713.3|712|713.3|712|713.3|712|13
1641556420000|2022-01-07 11:53:40|||||||||1
1641556430000|2022-01-07 11:53:50|||||||||6
1641556440000|2022-01-07 11:54:00||711.8||711.8||711.8||711.8|24
1641556450000|2022-01-07 11:54:10|713|712|713.3|711.8|713.3|712|713|711.8|0
1641556460000|2022-01-07 11:54:20|713|712|713.3|712|713.3|712|713|711.8|0
1641556470000|2022-01-07 11:54:30||711.8||711.8||711.8||711.8|1
1641556480000|2022-01-07 11:54:40||712||711.8||712||711.8|1
1641556490000|2022-01-07 11:54:50|713||713.3||713.3||713||1
1641556500000|2022-01-07 11:55:00|713||713||713||713||0
1641556510000|2022-01-07 11:55:10|713.3|712|713|711.8|713.3|712|713|711.8|5
1641556520000|2022-01-07 11:55:20|713.3|712|713.3|712|713.3|712|713.3|712|3
1641556570000|2022-01-07 11:56:10|713|711.8|713|711.8|713|711.8|713|711.8|12
1641556600000|2022-01-07 11:56:40|713.3|712|713.3|712|713.3|712|713.3|712|7
1641556620000|2022-01-07 11:57:00|||||||||5
1641556660000|2022-01-07 11:57:40|||||||||1
1641556680000|2022-01-07 11:58:00|||||||||83
1641556690000|2022-01-07 11:58:10|713.5||713.5||713.5||713.5||2
1641556700000|2022-01-07 11:58:20||712.3||712.3||712.3||712.3|0
1641556710000|2022-01-07 11:58:30|713.3|712|713.3|712|713.3|712|713.3|712|1
1641556740000|2022-01-07 11:59:00|||||||||55
1641556750000|2022-01-07 11:59:10|713.5|712.3|713.5|712|713.5|712.3|713.5|712|18
1641556760000|2022-01-07 11:59:20|713.3|712.3|713.5|712|713.5|712.3|713.3|712|3
1641556770000|2022-01-07 11:59:30|713.3||713.5||713.5||713.3||0
1641556790000|2022-01-07 11:59:50|713.3||713.3||713.5||713.3||0
1641556810000|2022-01-07 12:00:10|||||||||1
1641556820000|2022-01-07 12:00:20|713.5|712.3|713.5|712|713.5|712.3|713.5|712|9
1641556830000|2022-01-07 12:00:30|713.3||713.5||713.5||713.3||2
1641556840000|2022-01-07 12:00:40|713.3||713.3||713.5||713.3||1
1641556850000|2022-01-07 12:00:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|2
1641556860000|2022-01-07 12:01:00|713.8|712.5|713.8|712.3|713.8|712.5|713.8|712.3|5
1641556870000|2022-01-07 12:01:10|713.5|712.5|713.5|712.3|713.5|712.5|713.5|712.3|1
1641556880000|2022-01-07 12:01:20|||||||||1
1641556910000|2022-01-07 12:01:50|713.8||713.8||713.8||713.8||0
1641556920000|2022-01-07 12:02:00||712.5||712.5||712.5||712.5|2
1641556930000|2022-01-07 12:02:10|714|712.8|714|712.8|714|712.8|714|712.5|16
1641556940000|2022-01-07 12:02:20||712.5||712.8||712.8||712.5|0
1641556950000|2022-01-07 12:02:30||712.5||712.5||712.5||712.5|1
1641556960000|2022-01-07 12:02:40||712.8||712.5||712.8||712.5|1
1641556970000|2022-01-07 12:02:50||712.8||712.5||712.8||712.5|0
1641556980000|2022-01-07 12:03:00|713.8|712.3|713.8|712.3|713.8|712.5|713.8|712.3|5
1641556990000|2022-01-07 12:03:10||712.5||712.5||712.5||712.5|0
1641557010000|2022-01-07 12:03:30||712.3||712.3||712.3||712.3|0
1641557020000|2022-01-07 12:03:40||712.5||712.3||712.5||712.3|3
1641557030000|2022-01-07 12:03:50|713.5||713.5||713.5||713.5||1
1641557040000|2022-01-07 12:04:00||712||712.3||712.3||712|0
1641557060000|2022-01-07 12:04:20||712||712.3||712.3||712|1
1641557080000|2022-01-07 12:04:40|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|5
1641557090000|2022-01-07 12:04:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|1
1641557100000|2022-01-07 12:05:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|2
1641557110000|2022-01-07 12:05:10||712.3||712.3||712.3||712.3|1
1641557120000|2022-01-07 12:05:20|713.5||713.5||713.5||713.5||0
1641557130000|2022-01-07 12:05:30||712||712||712||712|3
1641557140000|2022-01-07 12:05:40|713.3||713.3||713.3||713.3||0
1641557150000|2022-01-07 12:05:50|713.5||713.5||713.5||713.3||1
1641557160000|2022-01-07 12:06:00||712.3||712.3||712.3||712.3|0
1641557190000|2022-01-07 12:06:30|||||||||1
1641557200000|2022-01-07 12:06:40|||||||||1
1641557220000|2022-01-07 12:07:00|||||||||1
1641557240000|2022-01-07 12:07:20|||||||||1
1641557260000|2022-01-07 12:07:40|713.3|712|713.5|712|713.5|712|713.3|712|3
1641557270000|2022-01-07 12:07:50|||||||||1
1641557280000|2022-01-07 12:08:00|713.3||713.3||713.3||713.3||4
1641557300000|2022-01-07 12:08:20|||||||||25
1641557310000|2022-01-07 12:08:30|||||||||1
1641557340000|2022-01-07 12:09:00|||||||||1
1641557360000|2022-01-07 12:09:20|||||||||1
1641557370000|2022-01-07 12:09:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|4
1641557380000|2022-01-07 12:09:40|||||||||1
1641557390000|2022-01-07 12:09:50|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|19
1641557400000|2022-01-07 12:10:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|8
1641557420000|2022-01-07 12:10:20|713.3|712|713.3|712|713.3|712|713.3|712|2
1641557430000|2022-01-07 12:10:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|49
1641557470000|2022-01-07 12:11:10|713.3|712|713.3|712|713.3|712|713.3|712|2
1641557490000|2022-01-07 12:11:30|713.5||713.5||713.5||713.5||4
1641557500000|2022-01-07 12:11:40|713.3||713.3||713.3||713.3||0
1641557520000|2022-01-07 12:12:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|1
1641557530000|2022-01-07 12:12:10||712||712||712||712|0
1641557540000|2022-01-07 12:12:20||712.3||712||712.3||712|1
1641557550000|2022-01-07 12:12:30|713.3||713.5||713.5||713.3||1
1641557560000|2022-01-07 12:12:40||712.3||712.3||712.3||712.3|3
1641557580000|2022-01-07 12:13:00|||||||||1
1641557600000|2022-01-07 12:13:20|713.8|712.5|713.8|712.3|713.8|712.5|713.5|712.3|10
1641557610000|2022-01-07 12:13:30|713.5|712|713.5|712.3|713.5|712.3|713.5|712|5
1641557640000|2022-01-07 12:14:00|||||||||23
1641557650000|2022-01-07 12:14:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|3
1641557690000|2022-01-07 12:14:50|||||||||1
1641557710000|2022-01-07 12:15:10|714|712.8|714.5|713.3|714.5|713.3|714|712.8|31
1641557720000|2022-01-07 12:15:20|714.3|713|714.3|713|714.3|713|714.3|713|8
1641557730000|2022-01-07 12:15:30|||||||||8
1641557740000|2022-01-07 12:15:40|714.5||714.5||714.5||714.3||3
1641557750000|2022-01-07 12:15:50|714.3|713.3|714.5|713|714.5|713.3|714.3|713|7
1641557760000|2022-01-07 12:16:00|714.8|713.3|714.8|713.3|714.8|713.5|714.5|713.3|63
1641557770000|2022-01-07 12:16:10|714.5|713.5|714.8|713.3|714.8|713.5|714.5|713.3|1
1641557780000|2022-01-07 12:16:20|714.5||714.5||714.5||714.5||0
1641557810000|2022-01-07 12:16:50|714.3|713|714.3|713|714.3|713|714.3|713|11
1641557820000|2022-01-07 12:17:00|714.5||714.5||714.5||714.5||8
1641557830000|2022-01-07 12:17:10|714.3|713.3|714.5|713|714.5|713.3|714.3|713|1
1641557840000|2022-01-07 12:17:20||713.3||713.3||713.3||713.3|0
1641557860000|2022-01-07 12:17:40|||||||||1
1641557870000|2022-01-07 12:17:50|||||||||5
1641557880000|2022-01-07 12:18:00|714.3|713|714.3|713|714.3|713|714.3|713|10
1641557890000|2022-01-07 12:18:10|714|712.8|714|712.8|714.3|713|714|712.8|2
1641557910000|2022-01-07 12:18:30|||||||||8
1641557930000|2022-01-07 12:18:50|||||||||1
1641557960000|2022-01-07 12:19:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|18
1641557980000|2022-01-07 12:19:40|714||714||714||714||2
1641557990000|2022-01-07 12:19:50|713.8||713.8||713.8||713.8||0
1641558000000|2022-01-07 12:20:00|713.5|712.3|714|712.5|714|712.5|713.5|712.3|7
1641558020000|2022-01-07 12:20:20|713.8|712.8|713.8|712.5|714|712.8|713.8|712.5|1
1641558040000|2022-01-07 12:20:40|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|6
1641558050000|2022-01-07 12:20:50|713.8||713.5||713.8||713.5||1
1641558060000|2022-01-07 12:21:00|713.8||713.5||713.8||713.5||25
1641558070000|2022-01-07 12:21:10|||||||||7
1641558080000|2022-01-07 12:21:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|9
1641558090000|2022-01-07 12:21:30|||||||||2
1641558100000|2022-01-07 12:21:40||712.3||712.5||712.5||712.3|7
1641558110000|2022-01-07 12:21:50||712.3||712.3||712.3||712.3|3
1641558120000|2022-01-07 12:22:00||712.5||712.5||712.5||712.3|1
1641558130000|2022-01-07 12:22:10|713.5|712.3|713.8|712.3|713.8|712.3|713.5|712.3|10
1641558140000|2022-01-07 12:22:20|714|712.5|714|712.8|714|712.8|714|712.5|2
1641558160000|2022-01-07 12:22:40|||||||||15
1641558170000|2022-01-07 12:22:50|||||||||1
1641558180000|2022-01-07 12:23:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|9
1641558200000|2022-01-07 12:23:20|714|712.8|713.8|712.5|714|712.8|713.8|712.5|13
1641558230000|2022-01-07 12:23:50|||||||||20
1641558240000|2022-01-07 12:24:00|||||||||1
1641558260000|2022-01-07 12:24:20|||||||||1
1641558270000|2022-01-07 12:24:30|||||||||2
1641558280000|2022-01-07 12:24:40|||||||||1
1641558290000|2022-01-07 12:24:50|||||||||2
1641558300000|2022-01-07 12:25:00|714||713.8||714||713.8||5
1641558340000|2022-01-07 12:25:40|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|6
1641558350000|2022-01-07 12:25:50|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|7
1641558360000|2022-01-07 12:26:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|10
1641558370000|2022-01-07 12:26:10|713.3|712|713.3|712|713.3|712|713.3|712|16
1641558380000|2022-01-07 12:26:20|713.5|712.3|713.3|712|713.5|712.3|713.3|712|11
1641558410000|2022-01-07 12:26:50|||||||||1
1641558420000|2022-01-07 12:27:00|||||||||4
1641558430000|2022-01-07 12:27:10|||||||||8
1641558440000|2022-01-07 12:27:20|||||||||1
1641558450000|2022-01-07 12:27:30|||||||||5
1641558470000|2022-01-07 12:27:50|||||||||4
1641558480000|2022-01-07 12:28:00|||||||||10
1641558490000|2022-01-07 12:28:10|||||||||1
1641558500000|2022-01-07 12:28:20|||||||||8
1641558510000|2022-01-07 12:28:30|713|711.8|713.3|711.8|713.3|712|713|711.8|6
1641558520000|2022-01-07 12:28:40||712||712||712||712|46
1641558530000|2022-01-07 12:28:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|0
1641558560000|2022-01-07 12:29:20|713.3|712|713.3|712|713.3|712|713.3|712|9
1641558580000|2022-01-07 12:29:40|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|36
1641558600000|2022-01-07 12:30:00|713.3|712|713.3|712|713.3|712|713.3|712|1
1641558610000|2022-01-07 12:30:10|713.5|712.3|713.5|712|713.5|712.3|713.5|712|3
1641558620000|2022-01-07 12:30:20|713.3||713.3||713.3||713.3||10
1641558640000|2022-01-07 12:30:40|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|103
1641558650000|2022-01-07 12:30:50|||||||||1
1641558660000|2022-01-07 12:31:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|2
1641558670000|2022-01-07 12:31:10|713.5|712.3|713.3|712|713.5|712.3|713.3|712|5
1641558680000|2022-01-07 12:31:20|||||||||44
1641558710000|2022-01-07 12:31:50|||||||||1
1641558720000|2022-01-07 12:32:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|3
1641558730000|2022-01-07 12:32:10|713.3|712|713.3|712|713.3|712|713.3|712|9
1641558740000|2022-01-07 12:32:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|1
1641558750000|2022-01-07 12:32:30||712||712||712.3||712|0
1641558760000|2022-01-07 12:32:40|713.3|712.3|713.5|712.3|713.5|712.3|713.3|712.3|0
1641558790000|2022-01-07 12:33:10|||||||||1
1641558800000|2022-01-07 12:33:20|||||||||1
1641558810000|2022-01-07 12:33:30|713.3|712|713.3|712|713.3|712|713.3|712|1
1641558830000|2022-01-07 12:33:50|||||||||1
1641558840000|2022-01-07 12:34:00|||||||||1
1641558860000|2022-01-07 12:34:20|713.5|712.3|713.3|712|713.5|712.3|713.3|712|2
1641558870000|2022-01-07 12:34:30|713.5||713.5||713.5||713.5||0
1641558880000|2022-01-07 12:34:40|713.3|712.3|713.3|712|713.5|712.3|713.3|712|2
1641558890000|2022-01-07 12:34:50|713.5|712.3|713.5|712.3|713.5|712.3|713.3|712|3
1641558900000|2022-01-07 12:35:00|713.3|712|713.3|712|713.3|712|713.3|712|1
1641558920000|2022-01-07 12:35:20|713.5||713.5||713.5||713.5||0
1641558930000|2022-01-07 12:35:30|713.3||713.3||713.5||713.3||0
1641558950000|2022-01-07 12:35:50|713.5||713.3||713.5||713.3||0
1641558960000|2022-01-07 12:36:00|713.5|712.3|713.3|712|713.5|712.3|713.3|712|1
1641558970000|2022-01-07 12:36:10|713.5||713.5||713.5||713.5||0
1641558980000|2022-01-07 12:36:20||712.3||712.3||712.3||712|0
1641559010000|2022-01-07 12:36:50|||||||||1
1641559020000|2022-01-07 12:37:00|713.3|712|713|711.8|713.3|712|712.8|711.5|88
1641559030000|2022-01-07 12:37:10|712.8|711.5|713|711.8|713|711.8|712.8|711.5|6
1641559040000|2022-01-07 12:37:20|||||||||1
1641559060000|2022-01-07 12:37:40|||||||||8
1641559070000|2022-01-07 12:37:50|||||||||15
1641559080000|2022-01-07 12:38:00||711.5||711.5||711.5||711.5|19
1641559090000|2022-01-07 12:38:10||711.8||711.5||711.8||711.5|0
1641559100000|2022-01-07 12:38:20|712.8||712.8||712.8||712.8||0
1641559120000|2022-01-07 12:38:40|713|711.8|713|711.8|713|711.8|713|711.8|1
1641559130000|2022-01-07 12:38:50|712.8|711.5|713|711.5|713|711.5|712.8|711.5|1
1641559140000|2022-01-07 12:39:00||711.8||711.8||711.8||711.5|1
1641559160000|2022-01-07 12:39:20|713.3|712|713.3|712|713.3|712|713.3|712|1
1641559190000|2022-01-07 12:39:50||711.8||711.8||712||711.8|7
1641559200000|2022-01-07 12:40:00||712||712||712||712|1
1641559240000|2022-01-07 12:40:40|713|711.8|713.3|712|713.3|712|713|711.8|27
1641559250000|2022-01-07 12:40:50||711.8||712||712||711.8|25
1641559270000|2022-01-07 12:41:10||711.8||712||712||711.8|0
1641559310000|2022-01-07 12:41:50||711.8||711.8||711.8||711.8|0
1641559320000|2022-01-07 12:42:00||712||712||712||712|0
1641559330000|2022-01-07 12:42:10|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|1
1641559340000|2022-01-07 12:42:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|10
1641559370000|2022-01-07 12:42:50|||||||||1
1641559390000|2022-01-07 12:43:10|||||||||4
1641559410000|2022-01-07 12:43:30|714||713.8||714||713.8||1
1641559430000|2022-01-07 12:43:50|||||||||1
1641559440000|2022-01-07 12:44:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|11
1641559450000|2022-01-07 12:44:10|||||||||3
1641559460000|2022-01-07 12:44:20||712||712.3||712.3||712|2
1641559470000|2022-01-07 12:44:30|713.3|712|713.3|712|713.3|712|713.3|712|2
1641559480000|2022-01-07 12:44:40|713.5||713.3||713.5||713.3||1
1641559490000|2022-01-07 12:44:50|713.5||713.5||713.5||713.3||3
1641559500000|2022-01-07 12:45:00|713.3|712.3|713.3|712|713.3|712.3|713.3|712|4
1641559510000|2022-01-07 12:45:10|713.5||713.5||713.5||713.5||2
1641559520000|2022-01-07 12:45:20|713.3||713.3||713.3||713.3||0
1641559530000|2022-01-07 12:45:30|||||||||1
1641559550000|2022-01-07 12:45:50|||||||||1
1641559560000|2022-01-07 12:46:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712|3
1641559590000|2022-01-07 12:46:30|713.8|712.5|713.8|712.3|713.8|712.5|713.8|712.3|6
1641559600000|2022-01-07 12:46:40||712.5||712.5||712.5||712.5|9
1641559620000|2022-01-07 12:47:00|713.5|712.3|713.8|712.3|713.8|712.3|713.5|712.3|60
1641559630000|2022-01-07 12:47:10|713.5||713.8||713.8||713.5||1
1641559640000|2022-01-07 12:47:20||712.5||712.5||712.5||712.5|0
1641559650000|2022-01-07 12:47:30||712.3||712.3||712.3||712.3|2
1641559660000|2022-01-07 12:47:40|713.5||713.5||713.5||713.5||0
1641559680000|2022-01-07 12:48:00|713.3|712|713.5|712|713.5|712.3|713.3|712|6
1641559690000|2022-01-07 12:48:10|713|711.8|713.3|711.8|713.3|712|713|711.8|79
1641559700000|2022-01-07 12:48:20|713|712|713.3|712|713.3|712|713|711.8|7
1641559710000|2022-01-07 12:48:30|713|711.8|713|711.8|713|711.8|713|711.8|67
1641559720000|2022-01-07 12:48:40|||||||||5
1641559730000|2022-01-07 12:48:50|||||||||1
1641559740000|2022-01-07 12:49:00|713.3||713||713.3||713||5
1641559790000|2022-01-07 12:49:50|713.3|712|713.3|711.8|713.3|712|713|711.8|3
1641559800000|2022-01-07 12:50:00||712||712||712||712|0
1641559820000|2022-01-07 12:50:20|713|711.8|713|711.8|713|711.8|713|711.8|52
1641559830000|2022-01-07 12:50:30|713.3|712|713.3|712|713.3|712|713.3|712|21
1641559840000|2022-01-07 12:50:40|||||||||1
1641559860000|2022-01-07 12:51:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|10
1641559870000|2022-01-07 12:51:10|713.3|712|713.3|712|713.3|712|713.3|712|14
1641559890000|2022-01-07 12:51:30|713|711.8|713|711.8|713|711.8|713|711.8|16
1641559900000|2022-01-07 12:51:40|713.3|712|713.3|712|713.3|712|713.3|711.8|4
1641559910000|2022-01-07 12:51:50|||||||||17
1641559940000|2022-01-07 12:52:20|713|711.8|713.3|711.8|713.3|711.8|713|711.8|2
1641559950000|2022-01-07 12:52:30||712||712||712||711.8|3
1641559960000|2022-01-07 12:52:40||711.8||711.8||711.8||711.8|1
1641559970000|2022-01-07 12:52:50|713||713||713||713||0
1641559980000|2022-01-07 12:53:00|713.3||713||713.3||713||0
1641559990000|2022-01-07 12:53:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|6
1641560010000|2022-01-07 12:53:30|713|711.8|713|711.8|713|711.8|712.8|711.5|2
1641560020000|2022-01-07 12:53:40|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|0
1641560030000|2022-01-07 12:53:50|||||||||4
1641560040000|2022-01-07 12:54:00|||||||||2
1641560070000|2022-01-07 12:54:30|713|711.8|713|711.8|713|711.8|713|711.5|5
1641560090000|2022-01-07 12:54:50|||||||||1
1641560100000|2022-01-07 12:55:00|||||||||4
1641560110000|2022-01-07 12:55:10|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|5
1641560120000|2022-01-07 12:55:20|713||712.8||713||712.8||0
1641560130000|2022-01-07 12:55:30|713|711.8|713|711.8|713|711.8|713|711.8|1
1641560140000|2022-01-07 12:55:40||711.5||711.5||711.5||711.5|70
1641560150000|2022-01-07 12:55:50||711.8||711.8||711.8||711.8|74
1641560190000|2022-01-07 12:56:30|712.8|711.5|713|711.5|713|711.5|712.8|711.5|2
1641560200000|2022-01-07 12:56:40|712.8|711.8|712.8|711.5|712.8|711.8|712.8|711.5|1
1641560210000|2022-01-07 12:56:50|||||||||4
1641560230000|2022-01-07 12:57:10|||||||||6
1641560240000|2022-01-07 12:57:20|713||713||713||712.8||8
1641560250000|2022-01-07 12:57:30|712.8||712.8||713||712.8||0
1641560270000|2022-01-07 12:57:50|||||||||10
1641560280000|2022-01-07 12:58:00|||||||||1
1641560290000|2022-01-07 12:58:10|||||||||8
1641560300000|2022-01-07 12:58:20|||||||||2
1641560370000|2022-01-07 12:59:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|7
1641560390000|2022-01-07 12:59:50|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.5|4
1641560400000|2022-01-07 13:00:00|||||||||24
1641560410000|2022-01-07 13:00:10|713|711.8|712.8|711.5|713|711.8|712.8|711.5|29
1641560420000|2022-01-07 13:00:20|713|711.8|713|711.8|713.3|711.8|713|711.8|12
1641560430000|2022-01-07 13:00:30|712.8|711.5|712.8|711.3|712.8|711.5|712.5|711.3|1
1641560440000|2022-01-07 13:00:40||711.5||711.5||711.5||711.5|1
1641560450000|2022-01-07 13:00:50|713|711.3|713|711.5|713|711.8|712.8|711.3|7
1641560460000|2022-01-07 13:01:00|712.8||712.8||712.8||712.8||3
1641560470000|2022-01-07 13:01:10|713|711.8|713|711.8|713|711.8|713|711.5|35
1641560480000|2022-01-07 13:01:20|||||||||124
1641560490000|2022-01-07 13:01:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|10
1641560500000|2022-01-07 13:01:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|0
1641560510000|2022-01-07 13:01:50|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|1
1641560520000|2022-01-07 13:02:00|712.8||712.8||712.8||712.5||2
1641560530000|2022-01-07 13:02:10|712.5|711.5|712.8|711.3|712.8|711.5|712.5|711.3|2
1641560540000|2022-01-07 13:02:20|712.5|711.5|712.5|711.3|712.5|711.5|712.5|711.3|7
1641560550000|2022-01-07 13:02:30|712.8|711.5|712.8|711.3|712.8|711.5|712.5|711.3|7
1641560560000|2022-01-07 13:02:40|712.5|711.5|712.5|711.3|712.5|711.5|712.5|711.3|0
1641560570000|2022-01-07 13:02:50|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|5
1641560590000|2022-01-07 13:03:10|712.8||712.8||712.8||712.5||3
1641560600000|2022-01-07 13:03:20|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.3|1
1641560620000|2022-01-07 13:03:40|713|711.8|713|711.5|713|711.8|712.8|711.5|4
1641560630000|2022-01-07 13:03:50|712.8|711.8|713|711.8|713|711.8|712.8|711.8|1
1641560640000|2022-01-07 13:04:00|||||||||2
1641560650000|2022-01-07 13:04:10|||||||||36
1641560690000|2022-01-07 13:04:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|38
1641560730000|2022-01-07 13:05:30|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|29
1641560750000|2022-01-07 13:05:50|||||||||2
1641560760000|2022-01-07 13:06:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|2
1641560770000|2022-01-07 13:06:10|712.8||712.5||712.8||712.5||1
1641560780000|2022-01-07 13:06:20|712.8|711|712.3|711|712.8|711|712.3|711|8
1641560790000|2022-01-07 13:06:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|77
1641560800000|2022-01-07 13:06:40|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|16
1641560810000|2022-01-07 13:06:50|712.8||712.5||712.8||712.5||6
1641560820000|2022-01-07 13:07:00|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|2
1641560830000|2022-01-07 13:07:10|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.5|1
1641560840000|2022-01-07 13:07:20|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|3
1641560880000|2022-01-07 13:08:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|4
1641560890000|2022-01-07 13:08:10|712.8|711.5|712.8|711.5|712.8|711.8|712.8|711.5|52
1641560900000|2022-01-07 13:08:20|713||713||713||712.8||0
1641560910000|2022-01-07 13:08:30||711.8||711.5||711.8||711.5|1
1641560920000|2022-01-07 13:08:40||711.8||711.5||711.8||711.5|0
1641560930000|2022-01-07 13:08:50|712.8|711.8|713|711.8|713|711.8|712.8|711.8|0
1641560940000|2022-01-07 13:09:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|1
1641560990000|2022-01-07 13:09:50|||||||||1
1641561000000|2022-01-07 13:10:00|713|711.8|712.8|711.5|713|711.8|712.8|711.5|4
1641561010000|2022-01-07 13:10:10|||||||||1
1641561050000|2022-01-07 13:10:50|||||||||1
1641561060000|2022-01-07 13:11:00|713||713||713||712.8||4
1641561070000|2022-01-07 13:11:10|712.8||712.8||713||712.8||0
1641561080000|2022-01-07 13:11:20|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|15
1641561090000|2022-01-07 13:11:30|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|3
1641561100000|2022-01-07 13:11:40||711.5||711.5||711.5||711.5|0
1641561110000|2022-01-07 13:11:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|1
1641561120000|2022-01-07 13:12:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|8
1641561170000|2022-01-07 13:12:50|713|711.8|713|711.8|713|711.8|713|711.8|1
1641561180000|2022-01-07 13:13:00|713.3||713||713.3||713||3
1641561190000|2022-01-07 13:13:10|713.3|712|713.3|711.8|713.3|712|713|711.8|25
1641561200000|2022-01-07 13:13:20|713||713.3||713.3||713||1
1641561210000|2022-01-07 13:13:30|713||713||713||713||0
1641561220000|2022-01-07 13:13:40||711.5||711.5||711.5||711.5|2
1641561230000|2022-01-07 13:13:50|712.8||712.8||712.8||712.8||0
1641561240000|2022-01-07 13:14:00|713||713||713||712.8||0
1641561250000|2022-01-07 13:14:10|712.8||712.8||713||712.8||0
1641561260000|2022-01-07 13:14:20|713||712.8||713||712.8||0
1641561270000|2022-01-07 13:14:30|713||712.8||713||712.8||1
1641561290000|2022-01-07 13:14:50|713|711.8|713|711.8|713|711.8|713|711.8|9
1641561300000|2022-01-07 13:15:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|0
1641561330000|2022-01-07 13:15:30|713.3|712|713|711.8|713.3|712|713|711.8|8
1641561360000|2022-01-07 13:16:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|3
1641561370000|2022-01-07 13:16:10|713|711.8|712.8|711.5|713|711.8|712.8|711.5|7
1641561380000|2022-01-07 13:16:20|713|711.8|713|711.8|713|711.8|713|711.5|2
1641561390000|2022-01-07 13:16:30|713.3|712|713.3|712|713.3|712|713.3|712|1
1641561410000|2022-01-07 13:16:50|||||||||2
1641561420000|2022-01-07 13:17:00|713.5|712.3|713.5|712|713.5|712.3|713.3|712|2
1641561430000|2022-01-07 13:17:10|713.3|712.3|713.3|712|713.3|712.3|713.3|712|1
1641561440000|2022-01-07 13:17:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|0
1641561450000|2022-01-07 13:17:30|713.3|712|713.5|712.3|713.5|712.3|713.3|712|1
1641561470000|2022-01-07 13:17:50|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|5
1641561480000|2022-01-07 13:18:00|714|712.8|714|712.8|714|712.8|713.8|712.8|29
1641561490000|2022-01-07 13:18:10|714.3|713|714|712.8|714.3|713|714|712.8|18
1641561500000|2022-01-07 13:18:20|714.3|713|714.3|712.8|714.3|713|714|712.8|4
1641561510000|2022-01-07 13:18:30|714|713|714.3|712.8|714.3|713|714|712.8|0
1641561520000|2022-01-07 13:18:40|714.5|713|714.5|713.3|714.8|713.5|714.5|713|68
1641561530000|2022-01-07 13:18:50|||||||||8
1641561540000|2022-01-07 13:19:00|714.8||714.5||714.8||714.5||16
1641561550000|2022-01-07 13:19:10|||||||||7
1641561570000|2022-01-07 13:19:30||713||713||713.3||713|11
1641561590000|2022-01-07 13:19:50|714.3||714.5||714.5||714.3||7
1641561600000|2022-01-07 13:20:00|714.3|713.3|714.3|713|714.5|713.3|714.3|713|9
1641561610000|2022-01-07 13:20:10|||||||||1
1641561620000|2022-01-07 13:20:20|||||||||4
1641561640000|2022-01-07 13:20:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|7
1641561650000|2022-01-07 13:20:50||713||713||713.3||713|10
1641561660000|2022-01-07 13:21:00||713.3||713.3||713.3||713.3|0
1641561670000|2022-01-07 13:21:10||713||713.3||713.3||713|0
1641561680000|2022-01-07 13:21:20||713||713||713||713|1
1641561690000|2022-01-07 13:21:30|714.3||714.3||714.3||714.3||0
1641561710000|2022-01-07 13:21:50|||||||||2
1641561720000|2022-01-07 13:22:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|5
1641561730000|2022-01-07 13:22:10|714.3|713|714.3|713|714.3|713|714.3|713|1
1641561740000|2022-01-07 13:22:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|1
1641561760000|2022-01-07 13:22:40|||||||||1
1641561770000|2022-01-07 13:22:50|714.3|713|714.5|713.3|714.5|713.3|714.3|713|3
1641561780000|2022-01-07 13:23:00|714.8|713.5|714.8|713.3|714.8|713.5|714.5|713.3|2
1641561790000|2022-01-07 13:23:10|714.5|713.5|714.5|713.3|714.5|713.5|714.5|713.3|0
1641561800000|2022-01-07 13:23:20||713||713.3||713.3||713|10
1641561840000|2022-01-07 13:24:00|714.8|713.5|714.5|713.3|714.8|713.5|714.5|713.3|1
1641561850000|2022-01-07 13:24:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|4
1641561860000|2022-01-07 13:24:20||713.3||713.5||713.5||713.3|6
1641561880000|2022-01-07 13:24:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|14
1641561890000|2022-01-07 13:24:50|714.8|713.5|714.5|713.3|714.8|713.5|714.5|713.3|10
1641561900000|2022-01-07 13:25:00|714.8|713.5|714.8|713.3|714.8|713.5|714.5|713.3|5
1641561910000|2022-01-07 13:25:10|714.5|713.5|714.5|713.3|714.5|713.5|714.5|713.3|11
1641561930000|2022-01-07 13:25:30|714.3|713|714.3|713|714.3|713|714.3|713|3
1641561940000|2022-01-07 13:25:40||712.8||712.8||713||712.8|3
1641561950000|2022-01-07 13:25:50||713||713||713||712.8|0
1641561960000|2022-01-07 13:26:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|2
1641561990000|2022-01-07 13:26:30|||||||||13
1641562000000|2022-01-07 13:26:40|||||||||1
1641562010000|2022-01-07 13:26:50|714.3|713|714.3|713|714.3|713|714.3|713|6
1641562020000|2022-01-07 13:27:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|5
1641562030000|2022-01-07 13:27:10|714.3|713|714.3|713|714.3|713|714.3|713|1
1641562040000|2022-01-07 13:27:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|1
1641562060000|2022-01-07 13:27:40||713||713.3||713.3||713|0
1641562070000|2022-01-07 13:27:50||713||713.3||713.3||713|13
1641562080000|2022-01-07 13:28:00|||||||||1
1641562090000|2022-01-07 13:28:10|||||||||5
1641562120000|2022-01-07 13:28:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.3|8
1641562130000|2022-01-07 13:28:50|||||||||1
1641562140000|2022-01-07 13:29:00|||||||||4
1641562150000|2022-01-07 13:29:10||713.3||713.3||713.3||713.3|2
1641562160000|2022-01-07 13:29:20|714.5||714.5||714.5||714.5||0
1641562170000|2022-01-07 13:29:30|714.8|713.5|714.8|713.3|714.8|713.5|714.8|713.3|2
1641562190000|2022-01-07 13:29:50|714.5|713|714.5|713|714.5|713|714.5|713|1
1641562200000|2022-01-07 13:30:00|714.8|713.3|714.8|713.3|714.8|713.3|714.8|713.3|2
1641562210000|2022-01-07 13:30:10|714.5|713|714.3|713|714.5|713|714.3|713|33
1641562220000|2022-01-07 13:30:20|714.5|713.3|714.5|713.3|714.5|713.3|714.3|713|1
1641562230000|2022-01-07 13:30:30|714.8||714.5||714.8||714.5||5
1641562240000|2022-01-07 13:30:40|714.8||714.8||714.8||714.5||2
1641562250000|2022-01-07 13:30:50|714.5|713.5|714.8|713.5|715|713.8|714.5|713.3|100
1641562260000|2022-01-07 13:31:00|715|713.8|715|713.8|715.3|713.8|715|713.8|6
1641562270000|2022-01-07 13:31:10|714.8|713.5|714.5|713.3|714.8|713.5|714.5|713.3|10
1641562280000|2022-01-07 13:31:20|||||||||1
1641562290000|2022-01-07 13:31:30|714.3|713|714|712.8|714.3|713|713.8|712.5|16
1641562300000|2022-01-07 13:31:40|714.3|712.5|714.3|713|714.3|713|714.3|712.5|10
1641562310000|2022-01-07 13:31:50|714|712.8|714|712.8|714|712.8|714|712.8|3
1641562330000|2022-01-07 13:32:10|714.3|713|714.3|713|714.3|713|714|712.8|17
1641562340000|2022-01-07 13:32:20|714|712.8|714|712.8|714|712.8|714|712.8|3
1641562350000|2022-01-07 13:32:30||712.5||712.8||712.8||712.5|9
1641562360000|2022-01-07 13:32:40|713.8|712.5|713.8|712.5|714|712.8|713.8|712.5|5
1641562370000|2022-01-07 13:32:50|714|712.8|714|712.8|714|712.8|713.8|712.8|19
1641562380000|2022-01-07 13:33:00|713.8|712.5|713.5|712.3|713.8|712.5|713.5|712.3|14
1641562390000|2022-01-07 13:33:10|||||||||12
1641562400000|2022-01-07 13:33:20|713.8|712.5|713.5|712.3|713.8|712.5|713.5|712.3|7
1641562410000|2022-01-07 13:33:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|16
1641562420000|2022-01-07 13:33:40|714|712.8|714|712.8|714|712.8|714|712.8|2
1641562430000|2022-01-07 13:33:50|713.8|712.5|714|712.5|714|712.5|713.8|712.5|38
1641562440000|2022-01-07 13:34:00|713.8|712.8|713.8|712.5|714|712.8|713.8|712.5|3
1641562460000|2022-01-07 13:34:20|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|7
1641562470000|2022-01-07 13:34:30|||||||||1
1641562480000|2022-01-07 13:34:40|714|712.8|714|712.8|714|712.8|714|712.8|1
1641562490000|2022-01-07 13:34:50|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|1
1641562500000|2022-01-07 13:35:00|||||||||3
1641562510000|2022-01-07 13:35:10|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|11
1641562520000|2022-01-07 13:35:20|714|712.8|714|712.8|714|712.8|714|712.8|5
1641562530000|2022-01-07 13:35:30|713.8|712.5|713.8|712.5|714|712.8|713.8|712.5|3
1641562540000|2022-01-07 13:35:40|714|712.8|714|712.8|714|712.8|714|712.5|16
1641562550000|2022-01-07 13:35:50|713.8|712.5|713.8|712.5|714|712.8|713.8|712.5|3
1641562560000|2022-01-07 13:36:00|||||||||24
1641562570000|2022-01-07 13:36:10|||||||||70
1641562580000|2022-01-07 13:36:20|||||||||3
1641562590000|2022-01-07 13:36:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|19
1641562600000|2022-01-07 13:36:40|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|18
1641562610000|2022-01-07 13:36:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|8
1641562620000|2022-01-07 13:37:00|713.8|712.5|714|712.8|714|712.8|713.5|712.3|24
1641562630000|2022-01-07 13:37:10|714.3||714||714.3||714||9
1641562640000|2022-01-07 13:37:20|713.8|712.5|713.8|712.5|714|712.5|713.8|712.5|3
1641562660000|2022-01-07 13:37:40|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|3
1641562670000|2022-01-07 13:37:50|||||||||1
1641562680000|2022-01-07 13:38:00|713.8|712.5|713.5|712.3|713.8|712.5|713.5|712.3|2
1641562690000|2022-01-07 13:38:10|713.8|712.5|713.5|712.3|713.8|712.5|713.5|712.3|1
1641562700000|2022-01-07 13:38:20|713.3|712|713.5|712.3|713.5|712.3|713.3|712|17
1641562710000|2022-01-07 13:38:30|713.3|712|713.5|712|713.5|712.3|713.3|712|3
1641562720000|2022-01-07 13:38:40|713.3|712.3|713.3|712|713.5|712.3|713.3|712|0
1641562730000|2022-01-07 13:38:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|2
1641562740000|2022-01-07 13:39:00|713.3|712|713.5|712.3|713.5|712.3|713.3|712|24
1641562750000|2022-01-07 13:39:10|713.3|712|713.3|712|713.5|712.3|713.3|712|4
1641562760000|2022-01-07 13:39:20|||||||||3
1641562770000|2022-01-07 13:39:30|713|711.8|713|711.8|713.3|712|713|711.8|37
1641562780000|2022-01-07 13:39:40|||||||||35
1641562790000|2022-01-07 13:39:50|713.3|712|713.3|712|713.3|712|713.3|712|17
1641562800000|2022-01-07 13:40:00|713.5|712.3|713.3|712|713.5|712.3|713.3|712|7
1641562810000|2022-01-07 13:40:10|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|5
1641562820000|2022-01-07 13:40:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|1
1641562830000|2022-01-07 13:40:30|713.5|712.3|714|712.5|714|712.5|713.5|712.3|7
1641562840000|2022-01-07 13:40:40|713.8|712.8|714|712.8|714|712.8|713.8|712.5|5
1641562850000|2022-01-07 13:40:50|713.8|712.5|713.8|712.5|714|712.8|713.8|712.5|4
1641562880000|2022-01-07 13:41:20|714||714||714||714||7
1641562890000|2022-01-07 13:41:30|713.8|712.8|713.8|712.5|713.8|712.8|713.8|712.5|6
1641562910000|2022-01-07 13:41:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|82
1641562920000|2022-01-07 13:42:00|713.3|712|713.5|712.3|713.5|712.3|713.3|712|21
1641562930000|2022-01-07 13:42:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|7
1641562940000|2022-01-07 13:42:20|||||||||1
1641562950000|2022-01-07 13:42:30|714|712.8|714|712.8|714|712.8|714|712.8|8
1641562960000|2022-01-07 13:42:40|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|4
1641562970000|2022-01-07 13:42:50|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|62
1641562980000|2022-01-07 13:43:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|0
1641562990000|2022-01-07 13:43:10|713.3|712|713.3|712|713.3|712|713.3|712|5
1641563000000|2022-01-07 13:43:20|713.5|712.3|713.8|712.3|713.8|712.5|713.5|712.3|15
1641563010000|2022-01-07 13:43:30||712.5||712.5||712.5||712.5|20
1641563020000|2022-01-07 13:43:40|||||||||16
1641563030000|2022-01-07 13:43:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|17
1641563040000|2022-01-07 13:44:00|||||||||20
1641563050000|2022-01-07 13:44:10||712||712.3||712.3||712|4
1641563060000|2022-01-07 13:44:20|713.3|712|713.3|712|713.5|712.3|713.3|712|1
1641563100000|2022-01-07 13:45:00|713|711.8|713.3|712|713.3|712|713|711.8|46
1641563110000|2022-01-07 13:45:10|||||||||18
1641563120000|2022-01-07 13:45:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|2
1641563130000|2022-01-07 13:45:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|7
1641563140000|2022-01-07 13:45:40|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712|0
1641563150000|2022-01-07 13:45:50|713.3|712|713.3|712|713.5|712|713.3|712|0
1641563160000|2022-01-07 13:46:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|0
1641563170000|2022-01-07 13:46:10|713.3|712|713.3|712|713.3|712|713.3|712|3
1641563190000|2022-01-07 13:46:30|713|711.8|713.3|711.8|713.3|712|713|711.8|3
1641563200000|2022-01-07 13:46:40|713|712|713|711.8|713|712|713|711.8|1
1641563210000|2022-01-07 13:46:50|713.3|712|713.3|711.8|713.3|712|713.3|711.8|7
1641563220000|2022-01-07 13:47:00|713.5|712|713.3|711.8|713.5|712.3|713.3|711.8|9
1641563230000|2022-01-07 13:47:10|713|712|713.3|712|713.3|712|713|711.8|2
1641563240000|2022-01-07 13:47:20|713|711.8|713.3|712|713.3|712|713|711.8|13
1641563250000|2022-01-07 13:47:30||711.8||712||712||711.8|3
1641563260000|2022-01-07 13:47:40||711.8||712||712||711.8|0
1641563270000|2022-01-07 13:47:50|713|711.8|713|711.8|713|711.8|713|711.8|0
1641563280000|2022-01-07 13:48:00|713.3|712|713.3|711.8|713.3|712|713.3|711.8|21
1641563290000|2022-01-07 13:48:10|713|712|713|711.8|713|712|713|711.8|1
1641563300000|2022-01-07 13:48:20|713.3|712|713.3|712|713.3|712|713.3|712|12
1641563320000|2022-01-07 13:48:40|713|711.8|713.3|711.8|713.3|712|713|711.8|80
1641563330000|2022-01-07 13:48:50|713|712|713.3|712|713.3|712|713|711.8|1
1641563340000|2022-01-07 13:49:00|713|711.8|713|711.8|713.3|711.8|713|711.8|12
1641563350000|2022-01-07 13:49:10|712.8|711.5|712.8|711.5|713|711.8|712.8|711.3|14
1641563360000|2022-01-07 13:49:20|712.5|711.3|712.5|711.3|712.5|711.5|712.5|711.3|2
1641563370000|2022-01-07 13:49:30|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|15
1641563380000|2022-01-07 13:49:40|712.8||712.5||712.8||712.5||2
1641563390000|2022-01-07 13:49:50|712.8||712.5||712.8||712.5||2
1641563400000|2022-01-07 13:50:00|712.8|711.5|712.5|711.3|712.8|711.5|712.3|711|11
1641563410000|2022-01-07 13:50:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|0
1641563420000|2022-01-07 13:50:20|712.5|711.3|712.5|711.3|712.5|711.5|712.5|711.3|11
1641563430000|2022-01-07 13:50:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|1
1641563440000|2022-01-07 13:50:40|713|711.8|713|711.8|713|711.8|713|711.8|1
1641563450000|2022-01-07 13:50:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|9
1641563460000|2022-01-07 13:51:00|713|711.3|712.5|711.3|713|711.5|712.5|711.3|11
1641563470000|2022-01-07 13:51:10|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|0
1641563480000|2022-01-07 13:51:20|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|8
1641563490000|2022-01-07 13:51:30|712.8||712.8||712.8||712.8||10
1641563500000|2022-01-07 13:51:40|712.5|711|712.5|711|712.5|711|712.3|711|7
1641563510000|2022-01-07 13:51:50|712.3||712.3||712.3||712.3||0
1641563520000|2022-01-07 13:52:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|7
1641563530000|2022-01-07 13:52:10|712.5|711.3|712.3|711|712.5|711.3|712.3|711|2
1641563540000|2022-01-07 13:52:20|712|710.8|712.3|710.8|712.3|710.8|712|710.8|7
1641563550000|2022-01-07 13:52:30||711||711||711||711|0
1641563560000|2022-01-07 13:52:40|||||||||2
1641563570000|2022-01-07 13:52:50|||||||||11
1641563580000|2022-01-07 13:53:00|712.5|711.3|712.5|711|712.5|711.3|712.3|711|4
1641563590000|2022-01-07 13:53:10||711.3||711.3||711.3||711.3|9
1641563600000|2022-01-07 13:53:20|712.3|711|712|710.8|712.3|711|712|710.8|12
1641563610000|2022-01-07 13:53:30|712.3|711|712.3|711|712.5|711|712.3|710.8|5
1641563630000|2022-01-07 13:53:50|712|710.8|712|710.8|712|710.8|712|710.8|1
1641563640000|2022-01-07 13:54:00|712.3|711|712.3|710.8|712.3|711|712.3|710.8|5
1641563650000|2022-01-07 13:54:10|712||712||712.3||712||1
1641563660000|2022-01-07 13:54:20|712.3||712||712.3||712||1
1641563670000|2022-01-07 13:54:30|712.3||712||712.3||712||7
1641563680000|2022-01-07 13:54:40|711.8|710.5|712|710.8|712|710.8|711.8|710.5|14
1641563690000|2022-01-07 13:54:50|712.3|711|712.3|711|712.3|711|712.3|711|18
1641563700000|2022-01-07 13:55:00||710.8||711||711||710.8|19
1641563710000|2022-01-07 13:55:10|712|710.8|712.3|710.8|712.3|710.8|712|710.8|9
1641563720000|2022-01-07 13:55:20|712|710.5|712|710.8|712|710.8|711.8|710.5|1
1641563740000|2022-01-07 13:55:40|711.8|710.5|712|710.8|712|710.8|711.8|710.5|6
1641563750000|2022-01-07 13:55:50|712.3|711|712.3|711|712.3|711|712.3|711|9
1641563760000|2022-01-07 13:56:00|712|710.8|712|710.8|712|710.8|712|710.8|13
1641563770000|2022-01-07 13:56:10|712.3|711|712.3|711|712.3|711|712.3|711|11
1641563790000|2022-01-07 13:56:30||710.8||710.8||710.8||710.8|0
1641563800000|2022-01-07 13:56:40|712|711|712.3|710.8|712.3|711|712|710.8|11
1641563810000|2022-01-07 13:56:50|712|710.5|712|710.8|712|710.8|712|710.5|3
1641563820000|2022-01-07 13:57:00|712.3|711|712.3|711|712.3|711|712.3|710.8|560
1641563830000|2022-01-07 13:57:10|712|710.8|711.8|710.5|712|710.8|711.8|710.5|14
1641563850000|2022-01-07 13:57:30|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|74
1641563860000|2022-01-07 13:57:40||710.3||710.5||710.5||710.3|1
1641563880000|2022-01-07 13:58:00|711.5|710.3|711.8|710.3|711.8|710.5|711.5|710.3|10
1641563890000|2022-01-07 13:58:10|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.5|4
1641563900000|2022-01-07 13:58:20|712|710.8|712|710.8|712|710.8|712|710.8|2
1641563920000|2022-01-07 13:58:40||710.5||710.5||710.5||710.5|7
1641563930000|2022-01-07 13:58:50|711.8|710.3|711.5|710.3|711.8|710.3|711.5|710.3|0
1641563950000|2022-01-07 13:59:10||710||710.3||710.3||710|8
1641563960000|2022-01-07 13:59:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|4
1641563970000|2022-01-07 13:59:30|||||||||1
1641563980000|2022-01-07 13:59:40|711.5|710.3|711.5|710.3|711.8|710.3|711.5|710.3|5
1641563990000|2022-01-07 13:59:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.3|25
1641564000000|2022-01-07 14:00:00|712|710.8|711.8|710.5|712|710.8|711.8|710.5|43
1641564010000|2022-01-07 14:00:10|711.5|710.3|711|709.8|711.5|710.3|710.8|709.5|48
1641564020000|2022-01-07 14:00:20|710.8|709.5|711|709.8|711|709.8|710.8|709.5|21
1641564030000|2022-01-07 14:00:30|711.3|709.5|711|709.8|711.3|709.8|711|709.5|14
1641564040000|2022-01-07 14:00:40||709.5||709.8||709.8||709.5|0
1641564050000|2022-01-07 14:00:50|||||||||8
1641564060000|2022-01-07 14:01:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|64
1641564070000|2022-01-07 14:01:10|||||||||35
1641564090000|2022-01-07 14:01:30|710.5|709.3|710.8|709.5|711|709.8|710.5|709.3|22
1641564100000|2022-01-07 14:01:40|711|709.8|711|709.8|711.3|710|711|709.5|33
1641564110000|2022-01-07 14:01:50|711.3|710|711.3|710|711.3|710|711|709.8|11
1641564120000|2022-01-07 14:02:00|711|709.8|710.8|709.5|711|709.8|710.8|709.5|33
1641564130000|2022-01-07 14:02:10|711|709.8|711.3|709.8|711.3|710|711|709.8|14
1641564140000|2022-01-07 14:02:20|711||711||711||711||0
1641564150000|2022-01-07 14:02:30|711.3|710|711.8|710.3|711.8|710.5|711.3|710|8
1641564160000|2022-01-07 14:02:40|711.5|710.5|711.5|710.3|711.5|710.5|711.5|710.3|2
1641564170000|2022-01-07 14:02:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641564180000|2022-01-07 14:03:00|711.5|710.3|711.5|710.3|711.8|710.5|711.5|710.3|3
1641564190000|2022-01-07 14:03:10|||||||||81
1641564210000|2022-01-07 14:03:30|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|99
1641564220000|2022-01-07 14:03:40|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|7
1641564230000|2022-01-07 14:03:50|711.5|710.3|711.5|710.3|711.5|710.5|711.5|710.3|1
1641564240000|2022-01-07 14:04:00|711.3|710|711.3|710|711.3|710|711.3|710|9
1641564250000|2022-01-07 14:04:10|||||||||7
1641564260000|2022-01-07 14:04:20|711.5||711.3||711.5||711.3||1
1641564280000|2022-01-07 14:04:40|711|709.8|711|709.8|711.3|710|711|709.8|4
1641564290000|2022-01-07 14:04:50|710.8|709.5|710.5|709.3|710.8|709.8|710.5|709.3|57
1641564300000|2022-01-07 14:05:00|710.8||710.5||710.8||710.5||42
1641564310000|2022-01-07 14:05:10||709||709.3||709.3||709|12
1641564320000|2022-01-07 14:05:20|710.3|709|710.3|709|710.3|709.3|710|708.8|20
1641564340000|2022-01-07 14:05:40|710.5|708.8|710.3|709|710.5|709|710|708.8|34
1641564350000|2022-01-07 14:05:50||708.8||709||709||708.8|3
1641564360000|2022-01-07 14:06:00|710|708.8|710.3|708.8|710.3|709|709.8|708.5|32
1641564370000|2022-01-07 14:06:10|710|709|710|708.8|710|709|710|708.8|0
1641564380000|2022-01-07 14:06:20|710.3|709|710.3|708.8|710.3|709|710|708.8|0
1641564390000|2022-01-07 14:06:30|710|709|710|708.8|710.3|709|710|708.8|1
1641564400000|2022-01-07 14:06:40|710.3|708.5|710|708.8|710.3|708.8|709.8|708.5|12
1641564410000|2022-01-07 14:06:50|710.3|709|710|708.8|710.3|709|710|708.8|2
1641564420000|2022-01-07 14:07:00|710.3|709|710|708.8|710.3|709|710|708.8|18
1641564430000|2022-01-07 14:07:10|709.8|708.5|710|708.5|710|708.5|709.8|708.5|6
1641564440000|2022-01-07 14:07:20|709.8|708.3|709.5|708|710|708.5|709.3|708|60
1641564450000|2022-01-07 14:07:30|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708|23
1641564460000|2022-01-07 14:07:40|709.3|708|709.5|708.3|709.5|708.3|709.3|708|16
1641564470000|2022-01-07 14:07:50|709.8|708|709.3|708|709.8|708|709.3|708|20
1641564480000|2022-01-07 14:08:00|709.5|708.3|709.5|708|709.5|708.3|709.3|708|15
1641564490000|2022-01-07 14:08:10|709.8|708.3|709.8|708.5|709.8|708.5|709.8|708.3|11
1641564510000|2022-01-07 14:08:30|710|708.8|710|708.8|710|708.8|709.8|708.5|31
1641564520000|2022-01-07 14:08:40|709.8|708.5|709.8|708.5|709.8|708.8|709.8|708.5|5
1641564530000|2022-01-07 14:08:50|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|10
1641564540000|2022-01-07 14:09:00|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|10
1641564550000|2022-01-07 14:09:10|710|708.8|710|708.8|710|708.8|710|708.8|26
1641564560000|2022-01-07 14:09:20||708.5||708.8||708.8||708.5|1
1641564570000|2022-01-07 14:09:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|6
1641564580000|2022-01-07 14:09:40|709.5|708.3|709.5|708.3|709.8|708.5|709.5|708.3|25
1641564590000|2022-01-07 14:09:50|||||||||8
1641564600000|2022-01-07 14:10:00|709.8|708.5|710|708.8|710|708.8|709.8|708.3|45
1641564610000|2022-01-07 14:10:10|709.8|708.5|709.8|708.3|710|708.8|709.5|708.3|47
1641564620000|2022-01-07 14:10:20|709.5||709.5||709.5||709.5||8
1641564630000|2022-01-07 14:10:30|709.3|708|709.3|708|709.3|708.3|709.3|708|9
1641564640000|2022-01-07 14:10:40|709|707.8|709|707.8|709|708|709|707.8|11
1641564650000|2022-01-07 14:10:50|||||||||6
1641564660000|2022-01-07 14:11:00|709.3|708|709.3|708|709.3|708|709|707.8|27
1641564670000|2022-01-07 14:11:10|||||||||6
1641564680000|2022-01-07 14:11:20|709|707.8|709|707.8|709.3|708|709|707.8|25
1641564690000|2022-01-07 14:11:30|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|16
1641564700000|2022-01-07 14:11:40|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707.3|30
1641564710000|2022-01-07 14:11:50|708.3|707|708.5|707.3|708.5|707.3|708.3|707|33
1641564720000|2022-01-07 14:12:00|708.3|707|708.3|707|708.5|707.3|708.3|707|77
1641564730000|2022-01-07 14:12:10|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707.3|60
1641564740000|2022-01-07 14:12:20|708.3|707|708.3|707|708.3|707|708.3|707|16
1641564750000|2022-01-07 14:12:30|708|706.8|708.3|706.8|708.3|707|708|706.8|23
1641564760000|2022-01-07 14:12:40|708|707|708.3|707|708.3|707|708|706.8|11
1641564770000|2022-01-07 14:12:50|708|706.8|708.5|707.3|708.5|707.3|708|706.8|22
1641564780000|2022-01-07 14:13:00|||||||||4
1641564790000|2022-01-07 14:13:10|708.3|707|708.5|707.3|708.5|707.3|708.3|707|20
1641564800000|2022-01-07 14:13:20|708.3|707|708.3|707|708.5|707.3|708.3|707|12
1641564810000|2022-01-07 14:13:30|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707|16
1641564820000|2022-01-07 14:13:40|708.3|707|708.3|707|708.5|707|708.3|707|9
1641564830000|2022-01-07 14:13:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|90
1641564840000|2022-01-07 14:14:00|708.8|707.5|709|707.8|709|707.8|708.8|707.5|40
1641564850000|2022-01-07 14:14:10|708.8|707.5|708.8|707.5|708.8|707.8|708.8|707.5|11
1641564860000|2022-01-07 14:14:20|||||||||6
1641564870000|2022-01-07 14:14:30|709|707.8|708.8|707.5|709|707.8|708.8|707.5|16
1641564880000|2022-01-07 14:14:40|709|707.8|709|707.8|709|707.8|709|707.8|7
1641564890000|2022-01-07 14:14:50|708.8|707.5|709|707.5|709|707.8|708.8|707.5|10
1641564900000|2022-01-07 14:15:00|709.3|707.8|709|707.8|709.3|708|709|707.8|24
1641564910000|2022-01-07 14:15:10|708.8|707.5|708.8|707.5|709|707.8|708.8|707.5|10
1641564920000|2022-01-07 14:15:20||707.3||707.5||707.5||707.3|45
1641564930000|2022-01-07 14:15:30|708.5|707.3|708.5|707.3|708.8|707.3|708.5|707.3|23
1641564940000|2022-01-07 14:15:40|708.8|707.5|708.8|707.3|708.8|707.5|708.5|707.3|28
1641564950000|2022-01-07 14:15:50|708.5||708.5||708.5||708.5||1
1641564960000|2022-01-07 14:16:00|||||||||22
1641564970000|2022-01-07 14:16:10|708.8||708.5||708.8||708.5||19
1641564980000|2022-01-07 14:16:20|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|17
1641564990000|2022-01-07 14:16:30|708.5|707.3|708.5|707|708.8|707.3|708.3|707|11
1641565000000|2022-01-07 14:16:40|708.3|707.3|708.5|707|708.5|707.3|708.3|707|11
1641565010000|2022-01-07 14:16:50|708.3|706.8|708.3|706.8|708.3|706.8|708.3|706.8|20
1641565020000|2022-01-07 14:17:00|708|706.5|708|706.5|708|706.8|707.8|706.5|17
1641565030000|2022-01-07 14:17:10|707.8|706.8|708|706.8|708|706.8|707.8|706.5|14
1641565040000|2022-01-07 14:17:20|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|40
1641565050000|2022-01-07 14:17:30|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|23
1641565060000|2022-01-07 14:17:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|89
1641565070000|2022-01-07 14:17:50|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|155
1641565080000|2022-01-07 14:18:00|707.3|706|707.5|706.3|707.8|706.5|707.3|706|42
1641565090000|2022-01-07 14:18:10|707.3|706|707.5|706.3|707.5|706.3|707.3|706|10
1641565100000|2022-01-07 14:18:20|707.3|706|707.3|706|707.3|706|707.3|705.8|25
1641565110000|2022-01-07 14:18:30|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|79
1641565120000|2022-01-07 14:18:40||706||706||706||706|1
1641565130000|2022-01-07 14:18:50|707.3|706.3|707.3|706|707.5|706.3|707.3|706|7
1641565140000|2022-01-07 14:19:00|||||||||7
1641565150000|2022-01-07 14:19:10|707|705.8|707.3|706|707.3|706|707|705.8|39
1641565160000|2022-01-07 14:19:20|707.5|706.3|707.5|706|707.5|706.3|707.3|706|33
1641565170000|2022-01-07 14:19:30|707.3||707.5||707.5||707.3||0
1641565180000|2022-01-07 14:19:40|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706|21
1641565190000|2022-01-07 14:19:50||706||706.3||706.3||706|18
1641565200000|2022-01-07 14:20:00|707.8|706|708|706.8|708|706.8|707.8|706|50
1641565210000|2022-01-07 14:20:10|707.8|706.5|707.8|706.5|708|706.5|707.8|706.3|6
1641565220000|2022-01-07 14:20:20||706.3||706.3||706.5||706.3|16
1641565230000|2022-01-07 14:20:30|707.5|706|707.5|706|707.5|706|707.5|706|16
1641565240000|2022-01-07 14:20:40|707.3|705.8|707|705.8|707.5|705.8|707|705.8|17
1641565250000|2022-01-07 14:20:50|707.3|706|707.3|706|707.3|706|707.3|705.8|16
1641565260000|2022-01-07 14:21:00|707|705.8|707|705.8|707.3|706|707|705.8|6
1641565270000|2022-01-07 14:21:10|||||||||7
1641565280000|2022-01-07 14:21:20|707.3|706|707.3|705.8|707.3|706|707.3|705.8|22
1641565290000|2022-01-07 14:21:30||706||706||706||705.8|0
1641565300000|2022-01-07 14:21:40|707.5|705.8|707.5|706|707.5|706.3|707.5|705.8|19
1641565310000|2022-01-07 14:21:50|707.3|706.3|707.3|706|707.5|706.3|707.3|706|10
1641565320000|2022-01-07 14:22:00|707.5||707.3||707.5||707.3||26
1641565330000|2022-01-07 14:22:10|707.5||707.3||707.5||707.3||3
1641565340000|2022-01-07 14:22:20|707|705.8|707.3|706|707.5|706|707|705.8|87
1641565350000|2022-01-07 14:22:30|707.5||707.3||707.5||707.3||0
1641565370000|2022-01-07 14:22:50|||||||||1
1641565380000|2022-01-07 14:23:00|707.5|706.3|707.5|706|707.5|706.3|707.5|706|2
1641565390000|2022-01-07 14:23:10|707.3||707.3||707.3||707.3||0
1641565400000|2022-01-07 14:23:20|707.5||707.5||707.5||707.5||3
1641565410000|2022-01-07 14:23:30|707.3|706.3|707.5|706|707.5|706.3|707.3|706|5
1641565420000|2022-01-07 14:23:40|707.3|705.8|706.8|705.5|707.3|705.8|706.8|705.5|35
1641565430000|2022-01-07 14:23:50|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|22
1641565440000|2022-01-07 14:24:00|706.8||706.5||706.8||706.5||5
1641565450000|2022-01-07 14:24:10|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.5|37
1641565460000|2022-01-07 14:24:20|706.5|705.3|706.5|705.3|706.8|705.5|706.5|705.3|18
1641565470000|2022-01-07 14:24:30|706.3|705|707|705.8|707|705.8|706.3|705|9
1641565480000|2022-01-07 14:24:40|706.8|705.5|707|705.8|707|705.8|706.8|705.5|5
1641565490000|2022-01-07 14:24:50|707.3|706|707.3|706|707.3|706|707.3|706|2
1641565500000|2022-01-07 14:25:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|18
1641565510000|2022-01-07 14:25:10|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|24
1641565520000|2022-01-07 14:25:20|708|706.8|707.8|706.5|708|706.8|707.8|706.5|2
1641565530000|2022-01-07 14:25:30|708|706.8|708|706.5|708|706.8|707.8|706.5|5
1641565540000|2022-01-07 14:25:40|707.8|706.8|707.8|706.5|708|706.8|707.8|706.5|9
1641565550000|2022-01-07 14:25:50|||||||||1
1641565560000|2022-01-07 14:26:00|708|706.8|707.8|706.5|708|706.8|707.8|706.5|11
1641565570000|2022-01-07 14:26:10|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|42
1641565580000|2022-01-07 14:26:20|707.3|706|707.3|706|707.5|706.3|707.3|706|115
1641565600000|2022-01-07 14:26:40|707.5|706.3|707.8|706.3|707.8|706.5|707.5|706.3|10
1641565610000|2022-01-07 14:26:50|707.5|706.5|707.8|706.3|707.8|706.5|707.5|706.3|8
1641565620000|2022-01-07 14:27:00|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|49
1641565630000|2022-01-07 14:27:10|707.8||707.5||707.8||707.5||1
1641565640000|2022-01-07 14:27:20|||||||||9
1641565650000|2022-01-07 14:27:30|||||||||11
1641565660000|2022-01-07 14:27:40|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.5|4
1641565680000|2022-01-07 14:28:00|708|706.8|707.8|706.5|708|706.8|707.8|706.5|16
1641565690000|2022-01-07 14:28:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|3
1641565700000|2022-01-07 14:28:20|707.3|706|707.3|706|707.3|706|707.3|706|13
1641565710000|2022-01-07 14:28:30|||||||||7
1641565720000|2022-01-07 14:28:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|31
1641565730000|2022-01-07 14:28:50|707.3|706|707.5|706.3|707.5|706.3|707.3|706|4
1641565740000|2022-01-07 14:29:00|707.3|706|707.3|706|707.5|706.3|707.3|706|6
1641565750000|2022-01-07 14:29:10|707.5|706.3|707.5|706.3|707.5|706.3|707.3|706.3|25
1641565760000|2022-01-07 14:29:20|707.8||707.5||707.8||707.5||2
1641565780000|2022-01-07 14:29:40|707.8|706.5|708|706.5|708|706.5|707.8|706.5|19
1641565790000|2022-01-07 14:29:50|707.8|706.8|708|706.8|708|706.8|707.8|706.8|25
1641565800000|2022-01-07 14:30:00|707.8|706.5|708|706.8|708|706.8|707.8|706.5|9
1641565810000|2022-01-07 14:30:10|707.8|706.5|708|706.8|708|706.8|707.8|706.5|7
1641565820000|2022-01-07 14:30:20|708.3|707|708.3|707|708.5|707.3|708.3|707|43
1641565830000|2022-01-07 14:30:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|132
1641565840000|2022-01-07 14:30:40|708.8|707|708.8|707.5|708.8|707.5|708.5|707|20
1641565850000|2022-01-07 14:30:50|709|707.3|709.3|707.8|709.3|707.8|709|707.3|17
1641565860000|2022-01-07 14:31:00|709|708|709.3|707.8|709.3|708|709|707.8|4
1641565870000|2022-01-07 14:31:10|709|708|709.3|708|709.5|708|709|707.8|38
1641565880000|2022-01-07 14:31:20|709.5|707.8|709.5|708.3|709.5|708.3|709.5|707.8|37
1641565890000|2022-01-07 14:31:30|709.3|708|709.3|708|709.3|708|709.3|708|2
1641565900000|2022-01-07 14:31:40|709|707.8|709.3|707.8|709.3|708|709|707.8|13
1641565910000|2022-01-07 14:31:50|709|708|709|707.8|709.3|708|709|707.8|11
1641565920000|2022-01-07 14:32:00|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|22
1641565930000|2022-01-07 14:32:10|708.3|707|708.5|707|708.5|707|708.3|707|9
1641565940000|2022-01-07 14:32:20|708.3|707.3|708.3|707|708.5|707.3|708.3|707|4
1641565950000|2022-01-07 14:32:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641565960000|2022-01-07 14:32:40|708.3|707|708.3|707|708.3|707|708.3|707|1
1641565970000|2022-01-07 14:32:50|708|706.8|708|706.5|708|706.8|707.8|706.5|47
1641565980000|2022-01-07 14:33:00|707.8|706.8|708.5|707|708.5|707.3|707.8|706.8|15
1641565990000|2022-01-07 14:33:10|708.3|706.8|708.3|707|708.3|707|708|706.8|5
1641566000000|2022-01-07 14:33:20|708|706.8|708|706.8|708.3|706.8|708|706.8|2
1641566010000|2022-01-07 14:33:30|708.3||708||708.3||708||0
1641566020000|2022-01-07 14:33:40|708.3||708||708.3||708||4
1641566030000|2022-01-07 14:33:50|||||||||4
1641566040000|2022-01-07 14:34:00|708.3|706.5|707.8|706.5|708.3|706.8|707.8|706.5|24
1641566050000|2022-01-07 14:34:10|708|706.8|708|706.5|708|706.8|707.8|706.5|7
1641566060000|2022-01-07 14:34:20||706.8||706.5||706.8||706.5|2
1641566070000|2022-01-07 14:34:30|707.8|706.8|707.8|706.5|707.8|706.8|707.8|706.5|2
1641566080000|2022-01-07 14:34:40|707.5|706.3|706.3|704.8|707.5|706.3|706|704.8|169
1641566090000|2022-01-07 14:34:50|706|704.5|705.8|704.3|706|704.8|705.5|704.3|44
1641566100000|2022-01-07 14:35:00|705.5|704.5|706|704.8|706|704.8|705.5|704.5|18
1641566110000|2022-01-07 14:35:10|706.3|704.5|706.5|705.3|706.8|705.3|706.3|704.5|23
1641566120000|2022-01-07 14:35:20|706.8|705.5|706.5|705.3|706.8|705.5|706.5|705.3|11
1641566130000|2022-01-07 14:35:30|706.3|705|706|704.5|706.5|705.3|705.8|704.5|61
1641566140000|2022-01-07 14:35:40|705.8|704.8|705.8|704.5|706|704.8|705.5|704.3|32
1641566150000|2022-01-07 14:35:50|705.5|704.3|706|704.8|706|704.8|705.5|704.3|174
1641566160000|2022-01-07 14:36:00|705.8|704.5|706|704.8|706|704.8|705.8|704.5|8
1641566170000|2022-01-07 14:36:10|706.3|705|705.8|704.5|706.3|705|705.8|704.5|16
1641566180000|2022-01-07 14:36:20|706|704.3|705.5|704.3|706|704.5|705.5|704.3|24
1641566190000|2022-01-07 14:36:30|705.8|704.5|706|704.8|706.3|704.8|705.8|704.3|8
1641566200000|2022-01-07 14:36:40|705.8|704.5|706|704.5|706|704.8|705.8|704.5|42
1641566210000|2022-01-07 14:36:50|705.8|704.3|705.5|704.3|705.8|704.3|705.5|704.3|9
1641566220000|2022-01-07 14:37:00|705.8|704.5|706|704.8|706|704.8|705.8|704.5|13
1641566230000|2022-01-07 14:37:10|706.3|704.5|706.3|705|706.5|705.3|706.3|704.5|28
1641566240000|2022-01-07 14:37:20|706.5|705.3|706.3|705|706.5|705.3|706.3|705|2
1641566250000|2022-01-07 14:37:30|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|1
1641566260000|2022-01-07 14:37:40|706.8|705|706.8|705.5|707|705.5|706.8|705|6
1641566270000|2022-01-07 14:37:50|707|705.8|707|705.8|707|705.8|706.8|705.8|6
1641566280000|2022-01-07 14:38:00|707.3|706|707.5|706|707.5|706.3|707.3|706|16
1641566290000|2022-01-07 14:38:10|707.3|706.3|707|705.8|707.3|706.3|707|705.8|20
1641566300000|2022-01-07 14:38:20|707.3|705.3|707|705.8|707.3|705.8|706.8|705.3|27
1641566310000|2022-01-07 14:38:30|706.8|705.5|706.8|705.5|706.8|705.8|706.8|705.5|1
1641566320000|2022-01-07 14:38:40|706.5|705.3|706.8|705.3|706.8|705.5|706.5|705.3|5
1641566330000|2022-01-07 14:38:50|707|705.5|707|705.5|707|705.5|707|705.3|1
1641566340000|2022-01-07 14:39:00|706.8|705.3|707|705.5|707|705.5|706.5|705.3|280
1641566350000|2022-01-07 14:39:10|707.3|705.8|707|705.8|707.3|705.8|707|705.5|11
1641566360000|2022-01-07 14:39:20|707.3|706|707.5|706.3|707.5|706.3|707.3|706|9
1641566370000|2022-01-07 14:39:30|707.3|706|707.3|705.8|707.3|706|707.3|705.8|2
1641566380000|2022-01-07 14:39:40|707|706|707|705.8|707|706|707|705.8|24
1641566390000|2022-01-07 14:39:50|707.3|706|707.3|705.8|707.3|706|707|705.8|1
1641566400000|2022-01-07 14:40:00|707|705.5|707|705.5|707.3|705.8|706.8|705.5|15
1641566410000|2022-01-07 14:40:10|706.8|705.8|707.3|706|707.3|706|706.8|705.5|3
1641566420000|2022-01-07 14:40:20|707.5|706.3|707.3|706|707.5|706.3|707.3|706|10
1641566430000|2022-01-07 14:40:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|3
1641566440000|2022-01-07 14:40:40|707.3|706|707.3|706|707.5|706.3|707.3|706|5
1641566450000|2022-01-07 14:40:50|707|705.8|707.3|705.8|707.3|706|707|705.8|7
1641566460000|2022-01-07 14:41:00|707|705.5|707|705.8|707|705.8|707|705.5|18
1641566470000|2022-01-07 14:41:10|706.8|705.5|707|705.5|707|705.8|706.8|705.5|26
1641566480000|2022-01-07 14:41:20|706.8|705.3|706.8|705.5|706.8|705.5|706.5|705.3|5
1641566490000|2022-01-07 14:41:30|707|705.3|706.8|705.5|707|705.5|706.8|705.3|24
1641566500000|2022-01-07 14:41:40|707|705.8|707|705.8|707|705.8|707|705.8|55
1641566510000|2022-01-07 14:41:50|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|2
1641566520000|2022-01-07 14:42:00|706.5|705.3|706.5|705.3|706.8|705.5|706.5|705.3|68
1641566530000|2022-01-07 14:42:10|706.8||706.5||706.8||706.5||7
1641566540000|2022-01-07 14:42:20|706.8|705.5|706.5|705.3|706.8|705.5|706.5|705.3|29
1641566550000|2022-01-07 14:42:30|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.3|9
1641566560000|2022-01-07 14:42:40|706.5|705.3|706.5|705.3|706.5|705.5|706.5|705.3|11
1641566570000|2022-01-07 14:42:50|706.3|705|706.8|705.3|706.8|705.3|706.3|705|29
1641566580000|2022-01-07 14:43:00|706.5|705.5|706.8|705.5|706.8|705.5|706.5|705.3|9
1641566590000|2022-01-07 14:43:10|706.5|705.3|707.3|705.8|707.3|706|706.5|705.3|5
1641566600000|2022-01-07 14:43:20|707|706|707.3|706|707.5|706|707|706|18
1641566610000|2022-01-07 14:43:30|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|2
1641566620000|2022-01-07 14:43:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|7
1641566630000|2022-01-07 14:43:50|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.3|7
1641566640000|2022-01-07 14:44:00||706.3||706.5||706.5||706.3|1
1641566650000|2022-01-07 14:44:10|708|706.8|708|706.8|708|706.8|707.8|706.5|9
1641566660000|2022-01-07 14:44:20|708.3|707|708|706.8|708.3|707|708|706.5|10
1641566670000|2022-01-07 14:44:30|707.8|706.5|708|706.5|708|706.8|707.8|706.5|67
1641566680000|2022-01-07 14:44:40|708.3|706.8|708|706.8|708.3|707|708|706.8|6
1641566690000|2022-01-07 14:44:50|708.3|706.5|708|706.5|708.3|706.5|708|706.5|0
1641566700000|2022-01-07 14:45:00|708.3|706.8|708.3|706.8|708.3|707|708|706.5|4
1641566710000|2022-01-07 14:45:10||707||707||707||707|0
1641566720000|2022-01-07 14:45:20|708.5|707.3|708.8|707.5|709|707.5|708.5|707.3|34
1641566730000|2022-01-07 14:45:30|709|707.3|708.8|707.3|709|707.3|708.5|707.3|7
1641566740000|2022-01-07 14:45:40|708.5|707.5|708.8|707.3|708.8|707.5|708.5|707.3|26
1641566750000|2022-01-07 14:45:50|708.5||708.5||708.8||708.5||10
1641566760000|2022-01-07 14:46:00|708.8|707|708.3|707|708.8|707|708.3|707|7
1641566770000|2022-01-07 14:46:10|708.5|707.3|708|706.8|708.5|707.3|708|706.8|755
1641566780000|2022-01-07 14:46:20|708.3|707|708.3|707|708.3|707|708|706.8|1293
1641566790000|2022-01-07 14:46:30|708|706.8|707.8|706.5|708|706.8|707.8|706.5|96
1641566800000|2022-01-07 14:46:40||706.3||706.3||706.5||706.3|4
1641566810000|2022-01-07 14:46:50|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|11
1641566820000|2022-01-07 14:47:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|3
1641566830000|2022-01-07 14:47:10|708|706.3|707.3|706|708|706.3|707.3|706|3
1641566840000|2022-01-07 14:47:20|707.5|706.3|707.8|706.5|708|706.5|707.3|706.3|10
1641566850000|2022-01-07 14:47:30|708||708||708||707.8||14
1641566860000|2022-01-07 14:47:40|707.8|706.8|707.8|706.5|708|706.8|707.8|706.3|8
1641566870000|2022-01-07 14:47:50|708||708||708||708||0
1641566880000|2022-01-07 14:48:00|707.8|706.8|707.8|706.5|707.8|706.8|707.5|706.3|6
1641566890000|2022-01-07 14:48:10|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|3
1641566900000|2022-01-07 14:48:20|707.5|706.3|708|706.8|708|706.8|707.5|706.3|7
1641566910000|2022-01-07 14:48:30|708.3|707|708.5|707.3|708.5|707.3|708.3|706.8|15
1641566920000|2022-01-07 14:48:40|||||||||29
1641566930000|2022-01-07 14:48:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|14
1641566940000|2022-01-07 14:49:00|709|707.8|709|707.8|709|707.8|708.8|707.5|19
1641566950000|2022-01-07 14:49:10|708.8|707.5|708.8|707.5|709|707.8|708.8|707.5|20
1641566960000|2022-01-07 14:49:20|709|707.8|709|707.8|709.3|707.8|709|707.5|8
1641566970000|2022-01-07 14:49:30|708.8|707.5|708.8|707.5|709|707.5|708.8|707.5|15
1641566980000|2022-01-07 14:49:40|709|707.8|709|707.8|709.3|708|709|707.8|4
1641566990000|2022-01-07 14:49:50|708.8|707.5|709|707.8|709.3|708|708.8|707.5|9
1641567000000|2022-01-07 14:50:00|709.3|708|709.3|708|709.3|708|709|707.8|27
1641567010000|2022-01-07 14:50:10|709|707.8|709|707.5|709|707.8|708.8|707.5|26
1641567020000|2022-01-07 14:50:20|708.8|707.8|709|707.8|709.3|707.8|708.8|707.5|24
1641567030000|2022-01-07 14:50:30|709.3|708|709.5|708.3|709.5|708.3|709.3|708|14
1641567040000|2022-01-07 14:50:40|709.8|708.5|709.8|708.5|710|708.5|709.8|708.3|54
1641567050000|2022-01-07 14:50:50|710|708.8|709.8|708.5|710|708.8|709.8|708.5|11
1641567060000|2022-01-07 14:51:00|710|708.8|710|708.8|710|708.8|710|708.5|518
1641567070000|2022-01-07 14:51:10|710.3|709|710.3|709|710.5|709|710.3|708.8|18
1641567080000|2022-01-07 14:51:20|710|708.8|710.3|709|710.3|709|710|708.8|9
1641567090000|2022-01-07 14:51:30|710|708.8|710|708.8|710|708.8|710|708.8|5
1641567100000|2022-01-07 14:51:40|710.3||710||710.3||710||2
1641567110000|2022-01-07 14:51:50|710.3||710||710.3||710||153
1641567120000|2022-01-07 14:52:00|710.3||710||710.3||710||6
1641567130000|2022-01-07 14:52:10|709.8|708.5|709.8|708.3|710|708.5|709.5|708.3|171
1641567140000|2022-01-07 14:52:20|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.3|88
1641567150000|2022-01-07 14:52:30|710|708.8|710|708.8|710|708.8|710|708.8|1
1641567160000|2022-01-07 14:52:40|709.8|708.5|710|708.5|710|708.8|709.8|708.5|31
1641567170000|2022-01-07 14:52:50|709.8|708.8|710|708.8|710|708.8|709.8|708.8|5
1641567180000|2022-01-07 14:53:00|710.3|709|710|708.8|710.3|709|710|708.8|2
1641567190000|2022-01-07 14:53:10|709.8|708.5|710.3|708.8|710.3|709|709.5|708.3|122
1641567200000|2022-01-07 14:53:20|710|708.5|710|708.5|710|708.8|710|708.5|1
1641567210000|2022-01-07 14:53:30|710.3|708.8|710.3|708.8|710.3|708.8|710|708.8|1
1641567220000|2022-01-07 14:53:40|710|709|710.3|709|710.3|709|710|709|0
1641567230000|2022-01-07 14:53:50|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|3
1641567240000|2022-01-07 14:54:00||709||709||709.3||709|0
1641567250000|2022-01-07 14:54:10|710.8|709.3|710.8|709.5|710.8|709.5|710.8|709.3|15
1641567260000|2022-01-07 14:54:20||709.3||709.3||709.5||709.3|3
1641567270000|2022-01-07 14:54:30|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.3|25
1641567280000|2022-01-07 14:54:40|710.5|709.3|710.8|709.3|710.8|709.3|710.5|709.3|19
1641567290000|2022-01-07 14:54:50|710.5|709.5|711|709.8|711|709.8|710.5|709.5|16
1641567300000|2022-01-07 14:55:00|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|28
1641567310000|2022-01-07 14:55:10|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.5|3
1641567320000|2022-01-07 14:55:20||709.3||709.3||709.5||709.3|14
1641567330000|2022-01-07 14:55:30|710.5|709.5|710.8|709.3|710.8|709.5|710.5|709.3|0
1641567340000|2022-01-07 14:55:40||709.5||709.5||709.5||709.3|0
1641567350000|2022-01-07 14:55:50|711|709.8|711|709.8|711|709.8|711|709.8|2
1641567360000|2022-01-07 14:56:00|711.3|710|711.3|710|711.3|710|711.3|710|58
1641567370000|2022-01-07 14:56:10||709.8||710||710||709.8|0
1641567380000|2022-01-07 14:56:20|711|709.8|711|709.8|711|709.8|711|709.8|1
1641567390000|2022-01-07 14:56:30|||||||||10
1641567410000|2022-01-07 14:56:50||709.5||709.8||709.8||709.5|26
1641567420000|2022-01-07 14:57:00|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|10
1641567430000|2022-01-07 14:57:10|710.3|709|710|708.8|710.3|709.3|710|708.8|15
1641567440000|2022-01-07 14:57:20|710.3|709|710.3|708.8|710.3|709|710|708.8|9
1641567450000|2022-01-07 14:57:30||709||709||709||708.8|1
1641567460000|2022-01-07 14:57:40|710|708.8|710.3|709|710.3|709|710|708.8|17
1641567480000|2022-01-07 14:58:00|710.5|709.3|710.3|709|710.5|709.3|710.3|709|5
1641567490000|2022-01-07 14:58:10|||||||||6
1641567500000|2022-01-07 14:58:20|710|708.8|710.5|709.3|710.5|709.3|710|708.8|53
1641567510000|2022-01-07 14:58:30|710.3|709|710.3|709|710.5|709|710.3|709|9
1641567520000|2022-01-07 14:58:40|710.5||710.3||710.5||710.3||3
1641567540000|2022-01-07 14:59:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|13
1641567560000|2022-01-07 14:59:20|710.8|709|710.3|709|710.8|709.3|710.3|709|36
1641567570000|2022-01-07 14:59:30|||||||||8
1641567580000|2022-01-07 14:59:40|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|5
1641567590000|2022-01-07 14:59:50|710.8||710.5||710.8||710.5||1
1641567600000|2022-01-07 15:00:00|||||||||2
1641567610000|2022-01-07 15:00:10|710.8|709|710.5|709.3|710.8|709.3|710.5|709|14
1641567620000|2022-01-07 15:00:20|710.3|709|710|708.8|710.5|709|710|708.5|27
1641567630000|2022-01-07 15:00:30|709.8|708.5|710|708.5|710|708.5|709.8|708.5|0
1641567640000|2022-01-07 15:00:40|709.8|708.8|710|708.8|710|708.8|709.8|708.8|4
1641567650000|2022-01-07 15:00:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|16
1641567660000|2022-01-07 15:01:00|710|708.8|710|708.8|710|708.8|709.8|708.5|7
1641567670000|2022-01-07 15:01:10|||||||||8
1641567680000|2022-01-07 15:01:20|710.3|709|710.8|709.3|710.8|709.5|710.3|709|30
1641567690000|2022-01-07 15:01:30|710.5|709.5|710.5|709.3|710.8|709.5|710.5|709.3|13
1641567700000|2022-01-07 15:01:40|710.3|709|710.5|709.3|710.5|709.3|710.3|709|8
1641567710000|2022-01-07 15:01:50||709||709.3||709.3||709|0
1641567720000|2022-01-07 15:02:00|710.8|709.5|710.8|709.3|710.8|709.5|710.8|709.3|8
1641567730000|2022-01-07 15:02:10|710.5||710.5||710.8||710.5||0
1641567740000|2022-01-07 15:02:20|710.3|709|710.5|709|710.5|709|710.3|709|6
1641567750000|2022-01-07 15:02:30|710.8|709.3|710.8|709.5|710.8|709.5|710.8|709|1
1641567760000|2022-01-07 15:02:40|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|4
1641567770000|2022-01-07 15:02:50|710.8||710.8||710.8||710.8||5
1641567780000|2022-01-07 15:03:00|710.5|709.5|710.5|709.3|710.8|709.5|710.5|709.3|5
1641567790000|2022-01-07 15:03:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|1
1641567800000|2022-01-07 15:03:20||709.3||709.5||709.5||709.3|2
1641567810000|2022-01-07 15:03:30|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|19
1641567820000|2022-01-07 15:03:40|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|22
1641567830000|2022-01-07 15:03:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|4
1641567840000|2022-01-07 15:04:00|||||||||2
1641567870000|2022-01-07 15:04:30|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|75
1641567880000|2022-01-07 15:04:40|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|17
1641567890000|2022-01-07 15:04:50|711|709.8|711|709.5|711|709.8|710.8|709.5|31
1641567900000|2022-01-07 15:05:00|710.8|709.3|710.8|709.5|710.8|709.5|710.5|709.3|9
1641567910000|2022-01-07 15:05:10|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|9
1641567920000|2022-01-07 15:05:20|710.3|709|710.5|709.3|710.5|709.3|710.3|709|13
1641567930000|2022-01-07 15:05:30|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|4
1641567950000|2022-01-07 15:05:50|||||||||33
1641567960000|2022-01-07 15:06:00|710.5|709.3|710.5|709.3|710.8|709.5|710.5|709.3|24
1641567970000|2022-01-07 15:06:10|710.3|709|710.5|709.3|710.5|709.3|710.3|709|24
1641567980000|2022-01-07 15:06:20|710.3|709|710.5|709|710.5|709.3|710.3|709|3
1641567990000|2022-01-07 15:06:30|710.3|708.8|710.3|709|710.5|709|710.3|708.8|12
1641568000000|2022-01-07 15:06:40|710.5|709.3|710.3|709|710.5|709.3|710.3|709|17
1641568010000|2022-01-07 15:06:50|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|19
1641568020000|2022-01-07 15:07:00||709.3||709.3||709.5||709.3|35
1641568030000|2022-01-07 15:07:10|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.3|8
1641568040000|2022-01-07 15:07:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|8
1641568050000|2022-01-07 15:07:30||709||709.3||709.3||709|26
1641568070000|2022-01-07 15:07:50|710.8|709.5|710.8|709.5|711|709.8|710.8|709.5|13
1641568080000|2022-01-07 15:08:00|710.5|709.3|710.5|709.3|710.8|709.5|710.5|709.3|6
1641568090000|2022-01-07 15:08:10|710.3|709|710.5|709.3|710.5|709.3|710.3|709|2
1641568100000|2022-01-07 15:08:20||709||709||709.3||709|9
1641568110000|2022-01-07 15:08:30||709.3||709.3||709.3||709.3|0
1641568120000|2022-01-07 15:08:40|710.8|709|710.8|709.3|710.8|709.5|710.8|709|9
1641568130000|2022-01-07 15:08:50||709.5||709.5||709.5||709.3|1
1641568140000|2022-01-07 15:09:00|710.5|709.3|710.8|709.3|710.8|709.5|710.5|709.3|6
1641568150000|2022-01-07 15:09:10|710.5|709.5|710.5|709.3|710.5|709.5|710.5|709.3|4
1641568160000|2022-01-07 15:09:20|710.3|709|710.5|709.3|710.5|709.3|710.3|709|16
1641568170000|2022-01-07 15:09:30|710.3|709|710.3|709|710.3|709|710.3|709|2
1641568180000|2022-01-07 15:09:40|710|708.8|710|708.8|710.3|708.8|710|708.8|5
1641568190000|2022-01-07 15:09:50|709.8|708.5|709.8|708.5|709.8|708.8|709.8|708.5|9
1641568200000|2022-01-07 15:10:00|710||709.8||710||709.8||3
1641568210000|2022-01-07 15:10:10|709.5|708.3|709.8|708.3|709.8|708.5|709.5|708.3|14
1641568220000|2022-01-07 15:10:20|709.5|708|709.5|708.3|709.5|708.3|709.5|708|1
1641568230000|2022-01-07 15:10:30|709.8||709.5||709.8||709.5||3
1641568240000|2022-01-07 15:10:40|709.3|708|709.5|708.3|709.5|708.3|709.3|708|9
1641568250000|2022-01-07 15:10:50||708||708.3||708.3||708|1
1641568260000|2022-01-07 15:11:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|24
1641568270000|2022-01-07 15:11:10|709.3|708|709.5|708.3|709.5|708.3|709.3|708|7
1641568280000|2022-01-07 15:11:20||708||708.3||708.3||708|2
1641568290000|2022-01-07 15:11:30|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|68
1641568300000|2022-01-07 15:11:40|710|708.8|709.8|708.5|710|708.8|709.8|708.5|6
1641568310000|2022-01-07 15:11:50|710|708.8|709.8|708.5|710|708.8|709.8|708.5|18
1641568320000|2022-01-07 15:12:00|709.5|708.3|710|708.5|710|708.8|709.5|708.3|11
1641568330000|2022-01-07 15:12:10|709.8|708.8|709.8|708.5|710|708.8|709.8|708.5|15
1641568340000|2022-01-07 15:12:20|710|708.8|709.8|708.5|710|708.8|709.8|708.5|4
1641568350000|2022-01-07 15:12:30|710|708.8|710|708.8|710|708.8|709.8|708.8|0
1641568360000|2022-01-07 15:12:40|709.8|708.5|709.8|708.5|709.8|708.8|709.8|708.5|0
1641568370000|2022-01-07 15:12:50|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|6
1641568380000|2022-01-07 15:13:00|710|708.3|710|708.8|710|708.8|710|708.3|6
1641568400000|2022-01-07 15:13:20|709.8|708.5|710|708.8|710|708.8|709.8|708.5|8
1641568410000|2022-01-07 15:13:30|||||||||12
1641568450000|2022-01-07 15:14:10|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708|17
1641568460000|2022-01-07 15:14:20|709.3|708|709.3|708|709.3|708.3|709.3|708|4
1641568470000|2022-01-07 15:14:30|709.5|708.3|709.3|708|709.5|708.3|709.3|708|5
1641568480000|2022-01-07 15:14:40|709|707.8|709.3|708|709.3|708|709|707.8|10
1641568490000|2022-01-07 15:14:50|709|707.8|709|707.8|709|707.8|709|707.8|16
1641568500000|2022-01-07 15:15:00|709.3|708|709.3|708|709.5|708|709.3|707.8|7
1641568510000|2022-01-07 15:15:10|709.5|708.3|709.3|708|709.5|708.3|709.3|708|8
1641568520000|2022-01-07 15:15:20|709|707.8|709|707.5|709|707.8|709|707.5|16
1641568530000|2022-01-07 15:15:30|708.8||708.8||708.8||708.8||1
1641568540000|2022-01-07 15:15:40|708.5|707.3|708.8|707.5|709|707.5|708.5|707.3|15
1641568550000|2022-01-07 15:15:50|709|707.8|708.8|707.3|709|707.8|708.5|707.3|19
1641568560000|2022-01-07 15:16:00|708.5|707.5|708.8|707.5|708.8|707.5|708.5|707.5|10
1641568570000|2022-01-07 15:16:10|||||||||16
1641568580000|2022-01-07 15:16:20|709|707.8|708.8|707.5|709|707.8|708.8|707.5|19
1641568590000|2022-01-07 15:16:30|||||||||13
1641568600000|2022-01-07 15:16:40|709|707.8|709.8|708.5|709.8|708.5|709|707.8|85
1641568610000|2022-01-07 15:16:50|710|708.8|710|708.8|710|708.8|710|708.8|12
1641568620000|2022-01-07 15:17:00|709.8|708.5|710|708.8|710|708.8|709.8|708.5|15
1641568630000|2022-01-07 15:17:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|1
1641568640000|2022-01-07 15:17:20|||||||||4
1641568650000|2022-01-07 15:17:30|710||709.8||710||709.8||5
1641568660000|2022-01-07 15:17:40|709.5|708.3|709.5|708.3|709.8|708.3|709.5|708.3|8
1641568670000|2022-01-07 15:17:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|13
1641568680000|2022-01-07 15:18:00|710|708.3|709.3|708|710|708.3|709.3|708|25
1641568690000|2022-01-07 15:18:10|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708.3|4
1641568700000|2022-01-07 15:18:20|||||||||15
1641568710000|2022-01-07 15:18:30|709.3|708|709.5|708.3|709.5|708.3|709.3|708|59
1641568720000|2022-01-07 15:18:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641568730000|2022-01-07 15:18:50|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|4
1641568740000|2022-01-07 15:19:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|12
1641568750000|2022-01-07 15:19:10|||||||||139
1641568760000|2022-01-07 15:19:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|8
1641568770000|2022-01-07 15:19:30|||||||||9
1641568780000|2022-01-07 15:19:40|710|708.8|709.8|708.5|710|708.8|709.8|708.5|23
1641568790000|2022-01-07 15:19:50||708.3||708.5||708.5||708.3|0
1641568800000|2022-01-07 15:20:00|709.5|708.3|709.3|708|709.5|708.3|709.3|708|36
1641568810000|2022-01-07 15:20:10|709|707.8|709.3|707.8|709.3|708|709|707.8|12
1641568820000|2022-01-07 15:20:20|709|708|709.3|708|709.3|708|709|707.8|1
1641568830000|2022-01-07 15:20:30|709.5|708.3|709.3|708|709.5|708.3|709.3|708|55
1641568840000|2022-01-07 15:20:40|709.5|708.3|709.5|708|709.5|708.3|709.5|708|8
1641568850000|2022-01-07 15:20:50|709.3||709.3||709.3||709.3||2
1641568860000|2022-01-07 15:21:00|709|707.8|709.3|708|709.3|708|709|707.8|10
1641568870000|2022-01-07 15:21:10||707.8||707.8||708||707.8|1
1641568880000|2022-01-07 15:21:20|709|708|709.3|708|709.3|708|709|708|1
1641568910000|2022-01-07 15:21:50|||||||||1
1641568920000|2022-01-07 15:22:00|709|707.8|709.3|708|709.3|708|709|707.8|29
1641568930000|2022-01-07 15:22:10|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|9
1641568940000|2022-01-07 15:22:20|709.3|708|709.3|708|709.3|708.3|709.3|708|7
1641568950000|2022-01-07 15:22:30|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|14
1641568960000|2022-01-07 15:22:40|709.3|708|709.3|708|709.5|708|709.3|708|2
1641568970000|2022-01-07 15:22:50|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|9
1641568980000|2022-01-07 15:23:00||708||708.3||708.3||708|6
1641568990000|2022-01-07 15:23:10|709.8|708.5|710|708.8|710|708.8|709.8|708.5|10
1641569000000|2022-01-07 15:23:20|709.8|708.5|710|708.8|710|708.8|709.8|708.5|17
1641569010000|2022-01-07 15:23:30|709.8|708.5|710|708.8|710|708.8|709.8|708.5|1
1641569020000|2022-01-07 15:23:40||708.5||708.8||708.8||708.5|12
1641569030000|2022-01-07 15:23:50|||||||||3
1641569040000|2022-01-07 15:24:00|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|11
1641569050000|2022-01-07 15:24:10|709.8|708.5|709.5|708.3|710|708.5|709.5|708.3|19
1641569060000|2022-01-07 15:24:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|8
1641569070000|2022-01-07 15:24:30|710||709.8||710||709.8||12
1641569090000|2022-01-07 15:24:50|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708|7
1641569100000|2022-01-07 15:25:00|709.3|708|709.8|708.3|709.8|708.3|709.3|708|3
1641569110000|2022-01-07 15:25:10||708.5||708.5||708.5||708.5|0
1641569120000|2022-01-07 15:25:20|710|708.8|710|708.8|710|708.8|710|708.8|13
1641569130000|2022-01-07 15:25:30|709.8|708.5|710|708.5|710|708.8|709.8|708.5|14
1641569140000|2022-01-07 15:25:40|709.8|708.3|709.5|708.3|709.8|708.3|709.5|708.3|6
1641569150000|2022-01-07 15:25:50|709.8|708|709.8|708.3|709.8|708.3|709.8|708|5
1641569160000|2022-01-07 15:26:00|709.5|708.5|710.3|709|710.3|709|709.5|708.5|32
1641569170000|2022-01-07 15:26:10|710|708.8|710.5|709.3|710.8|709.5|710|708.8|1533
1641569180000|2022-01-07 15:26:20|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.3|11
1641569190000|2022-01-07 15:26:30|711|709.8|711|709.8|711|709.8|711|709.8|3
1641569200000|2022-01-07 15:26:40|711.3||711||711.3||711||30
1641569210000|2022-01-07 15:26:50|710.8|709.5|710.8|709.5|711|709.8|710.8|709.5|3
1641569220000|2022-01-07 15:27:00|711|709.8|711|709.8|711|709.8|710.8|709.8|10
1641569230000|2022-01-07 15:27:10||709.5||709.8||709.8||709.5|12
1641569240000|2022-01-07 15:27:20|710.8|709.5|710.8|709.5|711|709.8|710.8|709.5|29
1641569250000|2022-01-07 15:27:30|||||||||2
1641569260000|2022-01-07 15:27:40|710.5|709.3|710.5|709.3|710.8|709.5|710.5|709.3|13
1641569270000|2022-01-07 15:27:50|710.3|709|710.3|709|710.3|709|710.3|709|11
1641569280000|2022-01-07 15:28:00|710|708.8|710.3|709|710.3|709|710|708.8|23
1641569290000|2022-01-07 15:28:10|710.5|709.3|710.3|709|710.5|709.3|710.3|709|19
1641569300000|2022-01-07 15:28:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709|24
1641569310000|2022-01-07 15:28:30|710.8|709|710.8|709.5|710.8|709.5|710.8|709|8
1641569320000|2022-01-07 15:28:40|||||||||100
1641569330000|2022-01-07 15:28:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|15
1641569340000|2022-01-07 15:29:00|710.3|709|710.3|709|710.5|709.3|710.3|709|3
1641569360000|2022-01-07 15:29:20|710|708.8|709.8|708.5|710|708.8|709.8|708.5|15
1641569370000|2022-01-07 15:29:30|710|708.8|710|708.5|710|708.8|709.8|708.5|40
1641569380000|2022-01-07 15:29:40||708.8||708.8||708.8||708.5|3
1641569390000|2022-01-07 15:29:50|709.8|708.5|710|708.8|710|708.8|709.8|708.5|4
1641569400000|2022-01-07 15:30:00|709.8|708.5|710|708.8|710|708.8|709.8|708.5|5
1641569410000|2022-01-07 15:30:10|709.8|708.5|709.8|708.5|710|708.8|709.8|708.5|1
1641569430000|2022-01-07 15:30:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|5
1641569440000|2022-01-07 15:30:40|709.3|708|709.3|708|709.3|708|709|707.8|17
1641569450000|2022-01-07 15:30:50|709|707.8|709.3|707.8|709.3|708|709|707.8|1
1641569460000|2022-01-07 15:31:00|709|708|709.3|708|709.3|708|709|707.8|5
1641569470000|2022-01-07 15:31:10|709.5|708.3|709.5|708|709.5|708.3|709.3|708|14
1641569480000|2022-01-07 15:31:20|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708|0
1641569490000|2022-01-07 15:31:30|709.3|708|709.3|708|709.5|708|709.3|708|17
1641569500000|2022-01-07 15:31:40|709.5|707.8|709|707.8|709.5|707.8|709|707.8|41
1641569510000|2022-01-07 15:31:50||707.5||707.8||707.8||707.5|9
1641569520000|2022-01-07 15:32:00|709.3|708|709|707.8|709.3|708|709|707.8|11
1641569530000|2022-01-07 15:32:10|709.3|708|709.3|708|709.3|708|709.3|708|8
1641569540000|2022-01-07 15:32:20|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|14
1641569550000|2022-01-07 15:32:30|709.3|708|709.5|708.3|709.5|708.3|709.3|708|8
1641569560000|2022-01-07 15:32:40|709.3|708|710|708.8|710.3|708.8|709.3|708|26
1641569570000|2022-01-07 15:32:50|710.3|709|710.3|708.8|710.3|709|710|708.8|6
1641569580000|2022-01-07 15:33:00|710|708.5|710|708.8|710|708.8|709.8|708.5|8
1641569590000|2022-01-07 15:33:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|12
1641569600000|2022-01-07 15:33:20|710||709.8||710||709.8||15
1641569610000|2022-01-07 15:33:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|42
1641569620000|2022-01-07 15:33:40|709.8|708.5|709.8|708.3|709.8|708.5|709.5|708.3|15
1641569630000|2022-01-07 15:33:50|709.5|708.5|709.8|708.3|709.8|708.5|709.5|708.3|8
1641569640000|2022-01-07 15:34:00|710|708.5|710.3|709|710.3|709|710|708.5|17
1641569650000|2022-01-07 15:34:10|710|708.8|710|708.8|710|708.8|710|708.8|1
1641569660000|2022-01-07 15:34:20|709.8|708.5|709.8|708.5|710|708.5|709.8|708.5|2
1641569670000|2022-01-07 15:34:30|||||||||1
1641569680000|2022-01-07 15:34:40|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|9
1641569690000|2022-01-07 15:34:50|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|21
1641569700000|2022-01-07 15:35:00|709.3|708|709.3|708|709.5|708.3|709.3|708|10
1641569710000|2022-01-07 15:35:10|709.5|708.3|709.5|708|709.5|708.3|709.3|708|17
1641569720000|2022-01-07 15:35:20|709.3|708.3|709.3|707.8|709.5|708.3|709|707.8|8
1641569730000|2022-01-07 15:35:30|709||709.3||709.3||709||3
1641569740000|2022-01-07 15:35:40|709|708|709.3|708|709.3|708|709|708|0
1641569760000|2022-01-07 15:36:00|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708|6
1641569770000|2022-01-07 15:36:10|710|708.8|709.8|708.5|710|708.8|709.8|708.5|96
1641569780000|2022-01-07 15:36:20|710|708.8|710|708.5|710|708.8|710|708.5|8
1641569790000|2022-01-07 15:36:30|709.8||709.8||709.8||709.8||4
1641569800000|2022-01-07 15:36:40|710|708.8|710|708.8|710|708.8|710|708.5|2
1641569810000|2022-01-07 15:36:50|710.3|709|710.3|708.8|710.3|709|710.3|708.8|30
1641569820000|2022-01-07 15:37:00|710||710.3||710.3||710||0
1641569830000|2022-01-07 15:37:10|710|709|710.3|708.8|710.3|709|710|708.8|1
1641569840000|2022-01-07 15:37:20||709||709||709||709|0
1641569850000|2022-01-07 15:37:30|710|708.8|710.3|708.8|710.3|709|710|708.8|6
1641569860000|2022-01-07 15:37:40|710|709|710|708.8|710|709|710|708.8|8
1641569870000|2022-01-07 15:37:50|710.3|709|710|708.8|710.3|709|710|708.8|28
1641569880000|2022-01-07 15:38:00|710.3|709|710|708.8|710.3|709|710|708.8|4
1641569890000|2022-01-07 15:38:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|10
1641569900000|2022-01-07 15:38:20|709.5|708.3|709.5|708.3|709.8|708.3|709.5|708.3|5
1641569910000|2022-01-07 15:38:30|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|34
1641569920000|2022-01-07 15:38:40|709.8||709.5||709.8||709.5||5
1641569930000|2022-01-07 15:38:50|709.3|708|709.3|708|709.5|708|709.3|708|6
1641569940000|2022-01-07 15:39:00|709.5|708.3|709.5|708|709.5|708.3|709.3|708|22
1641569950000|2022-01-07 15:39:10|709.3||709.3||709.3||709.3||0
1641569960000|2022-01-07 15:39:20|709|707.8|709|707.5|709|707.8|709|707.5|1360
1641569970000|2022-01-07 15:39:30|708.8|707.8|708.8|707.5|708.8|707.8|708.8|707.5|18
1641569980000|2022-01-07 15:39:40|||||||||2
1641569990000|2022-01-07 15:39:50|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|11
1641570000000|2022-01-07 15:40:00|709|707.8|709|707.8|709|707.8|708.8|707.5|20
1641570010000|2022-01-07 15:40:10|708.8|707.5|709.3|708|709.5|708|708.8|707.5|57
1641570020000|2022-01-07 15:40:20|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708.3|14
1641570030000|2022-01-07 15:40:30|709.3|708|709.3|708|709.3|708|709.3|708|0
1641570040000|2022-01-07 15:40:40|709.5||709.5||709.5||709.5||1
1641570050000|2022-01-07 15:40:50|709.8|708.3|709.5|708.3|709.8|708.3|709.5|708.3|25
1641570060000|2022-01-07 15:41:00|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|13
1641570080000|2022-01-07 15:41:20|||||||||14
1641570090000|2022-01-07 15:41:30|710|708.8|709.8|708.5|710|708.8|709.8|708.5|27
1641570100000|2022-01-07 15:41:40|||||||||2
1641570110000|2022-01-07 15:41:50|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|16
1641570120000|2022-01-07 15:42:00|709.8|708|709.3|708|709.8|708|709|707.8|21
1641570130000|2022-01-07 15:42:10|||||||||7
1641570150000|2022-01-07 15:42:30|709.5|708.3|709.8|708.3|709.8|708.3|709.5|708.3|286
1641570160000|2022-01-07 15:42:40||708.5||708.5||708.5||708.5|4
1641570170000|2022-01-07 15:42:50|||||||||4
1641570180000|2022-01-07 15:43:00|||||||||2
1641570190000|2022-01-07 15:43:10|710|708.8|709.8|708.5|710|708.8|709.8|708.5|109
1641570200000|2022-01-07 15:43:20|710|708.8|710|708.8|710|708.8|710|708.8|8
1641570210000|2022-01-07 15:43:30|710.3||710||710.3||710||9
1641570220000|2022-01-07 15:43:40|709.8|708.5|709.8|708.5|710|708.5|709.8|708.5|9
1641570230000|2022-01-07 15:43:50|710|708.8|710|708.8|710|708.8|710|708.8|0
1641570240000|2022-01-07 15:44:00|710.3||710||710.3||710||3
1641570250000|2022-01-07 15:44:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|4
1641570260000|2022-01-07 15:44:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|5
1641570270000|2022-01-07 15:44:30|||||||||152
1641570280000|2022-01-07 15:44:40|709.8|708.8|709.8|708.5|710|708.8|709.8|708.5|1470
1641570290000|2022-01-07 15:44:50|710.5|709.3|710.5|709|710.5|709.3|710.5|709|109
1641570300000|2022-01-07 15:45:00|710.3||710.3||710.3||710.3||0
1641570310000|2022-01-07 15:45:10|710.5|708.8|710.3|708.8|710.5|708.8|710|708.8|15
1641570320000|2022-01-07 15:45:20|710.5|709|710.5|709.3|710.5|709.3|710.5|709|3
1641570330000|2022-01-07 15:45:30|710.3|709|710.5|709|710.5|709|710.3|709|23
1641570340000|2022-01-07 15:45:40|710.3|709.3|710.5|709.3|710.5|709.3|710.3|709|25
1641570350000|2022-01-07 15:45:50|||||||||8
1641570360000|2022-01-07 15:46:00|710.3|709|710.5|709|710.5|709.3|710.3|709|15
1641570370000|2022-01-07 15:46:10||709.3||709.3||709.3||709.3|88
1641570380000|2022-01-07 15:46:20|||||||||64
1641570390000|2022-01-07 15:46:30|710.3|709|710|708.8|710.3|709|710|708.8|82
1641570400000|2022-01-07 15:46:40|710.3|709|710.3|709|710.3|709|710.3|709|5
1641570410000|2022-01-07 15:46:50||708.8||708.8||708.8||708.8|3
1641570420000|2022-01-07 15:47:00|710|708.5|710|708.8|710|708.8|709.8|708.5|4
1641570430000|2022-01-07 15:47:10|709.8|708.5|710|708.8|710|708.8|709.8|708.5|16
1641570440000|2022-01-07 15:47:20|710.3|709|710.5|709.3|710.5|709.3|710.3|709|12
1641570450000|2022-01-07 15:47:30|||||||||18
1641570460000|2022-01-07 15:47:40|710.8|709.5|710.8|709.3|710.8|709.5|710.5|709.3|9
1641570470000|2022-01-07 15:47:50|710.5|709.5|710.5|709.3|710.5|709.5|710.5|709.3|0
1641570480000|2022-01-07 15:48:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|89
1641570490000|2022-01-07 15:48:10|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|0
1641570500000|2022-01-07 15:48:20|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.3|66
1641570510000|2022-01-07 15:48:30|710.5|709.3|710.5|709.3|710.8|709.5|710.5|709.3|6
1641570520000|2022-01-07 15:48:40|710.3|709|710.3|709|710.5|709|710.3|709|39
1641570530000|2022-01-07 15:48:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|1
1641570550000|2022-01-07 15:49:10|||||||||1
1641570560000|2022-01-07 15:49:20|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|26
1641570570000|2022-01-07 15:49:30|||||||||7
1641570580000|2022-01-07 15:49:40|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|2
1641570590000|2022-01-07 15:49:50|710.3|709|710.5|709|710.5|709.3|710.3|709|18
1641570600000|2022-01-07 15:50:00|710.3|709.3|710.5|709.3|710.5|709.3|710.3|709|1
1641570610000|2022-01-07 15:50:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|4
1641570620000|2022-01-07 15:50:20|711|709.8|710.8|709.5|711|709.8|710.8|709.5|6
1641570630000|2022-01-07 15:50:30|||||||||53
1641570650000|2022-01-07 15:50:50|711||710.8||711||710.8||83
1641570670000|2022-01-07 15:51:10|711|709.8|710.5|709.3|711|709.8|710.5|709.3|17
1641570680000|2022-01-07 15:51:20|710.3|709|710.3|709|710.3|709|710.3|709|2
1641570690000|2022-01-07 15:51:30|||||||||122
1641570700000|2022-01-07 15:51:40|710|708.8|710|708.8|710|708.8|710|708.8|23
1641570710000|2022-01-07 15:51:50|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|63
1641570720000|2022-01-07 15:52:00|709.3|708|709|707.5|709.3|708.3|709|707.5|20
1641570730000|2022-01-07 15:52:10|708.5|707.3|707.5|706.3|708.5|707.3|707.5|706|55
1641570740000|2022-01-07 15:52:20|707.3|706|707.3|705.8|707.3|706|707|705.5|14
1641570750000|2022-01-07 15:52:30|707|705.5|707|705.8|707|705.8|707|705.5|3
1641570760000|2022-01-07 15:52:40|706.8|705.5|707|705.8|707|705.8|706.8|705.5|12
1641570770000|2022-01-07 15:52:50|707.3|706|707.3|706|707.5|706|707.3|705.8|16
1641570780000|2022-01-07 15:53:00|707|705.8|707.5|706.3|707.5|706.3|707|705.8|43
1641570790000|2022-01-07 15:53:10|707.3|706|707.5|706.3|707.5|706.3|707.3|706|80
1641570800000|2022-01-07 15:53:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|4
1641570810000|2022-01-07 15:53:30|707.5|706.3|707.5|706.3|707.8|706.3|707.3|706|5
1641570830000|2022-01-07 15:53:50||706||706||706.3||706|0
1641570840000|2022-01-07 15:54:00|707.3|706.3|707.3|706|707.5|706.3|707|705.8|2
1641570850000|2022-01-07 15:54:10|707.5|706.3|707.8|706.5|708|706.5|707.3|706.3|5
1641570860000|2022-01-07 15:54:20|708|706.3|707.8|706.5|708|706.5|707.8|706.3|12
1641570870000|2022-01-07 15:54:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|5
1641570880000|2022-01-07 15:54:40|707.8|706|707.8|706.5|707.8|706.5|707.8|706|3
1641570890000|2022-01-07 15:54:50|707.5|706.3|707.3|706|707.5|706.3|707.3|706|6
1641570900000|2022-01-07 15:55:00|707.5|706.3|707.5|706.3|707.8|706.3|707.3|706|56
1641570910000|2022-01-07 15:55:10|707.3|706|707.3|706|707.3|706|707.3|706|18
1641570920000|2022-01-07 15:55:20|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706|4
1641570930000|2022-01-07 15:55:30|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|5
1641570940000|2022-01-07 15:55:40|707.8|706.5|707.8|706.3|707.8|706.5|707.5|706.3|1
1641570950000|2022-01-07 15:55:50||706.5||706.5||706.5||706.5|1
1641570960000|2022-01-07 15:56:00|708|706.8|708|706.8|708|706.8|707.8|706.5|4
1641570980000|2022-01-07 15:56:20|707.8|706.5|707.5|706.3|708|706.8|707.5|706.3|43
1641570990000|2022-01-07 15:56:30|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.5|6
1641571000000|2022-01-07 15:56:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|3
1641571010000|2022-01-07 15:56:50|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|64
1641571020000|2022-01-07 15:57:00|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.3|19
1641571030000|2022-01-07 15:57:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|9
1641571040000|2022-01-07 15:57:20|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.5|6
1641571050000|2022-01-07 15:57:30|707.5|706.3|707.5|706|707.5|706.3|707.5|706|4
1641571060000|2022-01-07 15:57:40||706.3||706.3||706.3||706.3|2
1641571070000|2022-01-07 15:57:50|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|10
1641571080000|2022-01-07 15:58:00|707.8|706.5|707.8|706.3|707.8|706.5|707.5|706.3|8
1641571090000|2022-01-07 15:58:10|707.5|706.5|708|706.8|708.3|706.8|707.5|706.5|51
1641571100000|2022-01-07 15:58:20|708.3|706.5|708|706.8|708.3|706.8|708|706.5|3
1641571110000|2022-01-07 15:58:30|708.3||708||708.3||708||5
1641571120000|2022-01-07 15:58:40|708.3|706.5|708|706.5|708.3|706.5|707.8|706.5|4
1641571130000|2022-01-07 15:58:50||706.8||706.8||706.8||706.8|0
1641571140000|2022-01-07 15:59:00|||||||||128
1641571150000|2022-01-07 15:59:10|707.8|706.5|708|706.8|708|706.8|707.8|706.5|6
1641571160000|2022-01-07 15:59:20|708.3|707|708.3|707|708.3|707|708.3|707|2
1641571170000|2022-01-07 15:59:30|708|706.8|708|706.8|708|706.8|708|706.8|5
1641571180000|2022-01-07 15:59:40|708.3|707|708|706.8|708.3|707|708|706.8|10
1641571190000|2022-01-07 15:59:50|708.5|707.3|708.5|707|708.5|707.3|708.5|707|103
1641571200000|2022-01-07 16:00:00|708.3|707.3|708.3|707|708.5|707.3|708.3|707|26
1641571210000|2022-01-07 16:00:10|708.5|707.3|708.8|707.5|709|707.8|708.5|707.3|881
1641571220000|2022-01-07 16:00:20|709|707.8|709|707.5|709|707.8|708.8|707.5|228
1641571230000|2022-01-07 16:00:30|708.8|707.3|708.5|707.3|709|707.3|708.5|707|2
1641571240000|2022-01-07 16:00:40|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|12
1641571250000|2022-01-07 16:00:50|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|5
1641571260000|2022-01-07 16:01:00|708.5|707.3|708.5|707|708.5|707.3|708.3|707|12
1641571270000|2022-01-07 16:01:10|708.3|707.3|708.3|707|708.3|707.3|708.3|707|2
1641571290000|2022-01-07 16:01:30|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707|8
1641571300000|2022-01-07 16:01:40|708.8|707.5|709|707.5|709|707.5|708.8|707.5|289
1641571310000|2022-01-07 16:01:50|708.8|707.8|709|707.8|709|707.8|708.8|707.8|14
1641571320000|2022-01-07 16:02:00|||||||||4
1641571330000|2022-01-07 16:02:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|70
1641571340000|2022-01-07 16:02:20|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707.3|24
1641571350000|2022-01-07 16:02:30|708.8||708.8||708.8||708.5||0
1641571360000|2022-01-07 16:02:40|708.5|707|708.3|707|708.5|707|708|706.8|7
1641571370000|2022-01-07 16:02:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|2
1641571380000|2022-01-07 16:03:00||707||707.3||707.3||707|14
1641571390000|2022-01-07 16:03:10|708.3|707|708.3|707|708.3|707|708.3|707|2
1641571400000|2022-01-07 16:03:20|708|706.8|708|706.8|708.3|707|708|706.8|5
1641571410000|2022-01-07 16:03:30|708.3|707|708|706.8|708.3|707|708|706.8|7
1641571420000|2022-01-07 16:03:40|708.3||708||708.3||708||20
1641571430000|2022-01-07 16:03:50|708.3|706.5|708.3|706.8|708.3|706.8|708|706.5|15
1641571440000|2022-01-07 16:04:00|708||708.3||708.3||708||11
1641571450000|2022-01-07 16:04:10|708|707|708.3|706.8|708.3|707|708|706.8|11
1641571460000|2022-01-07 16:04:20|708|707|708.3|707|708.3|707|708|707|17
1641571470000|2022-01-07 16:04:30|708|706.8|708.3|706.8|708.3|706.8|708|706.8|14
1641571480000|2022-01-07 16:04:40|708||708||708.3||708||1
1641571490000|2022-01-07 16:04:50|708.3|707|708.3|707|708.3|707|708|707|26
1641571500000|2022-01-07 16:05:00|708|706.8|707.8|706.5|708|706.8|707.8|706.5|32
1641571510000|2022-01-07 16:05:10|708|706.8|708|706.8|708|706.8|707.8|706.8|28
1641571520000|2022-01-07 16:05:20|708.3|707|708|706.8|708.3|707|708|706.8|4
1641571540000|2022-01-07 16:05:40|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|16
1641571550000|2022-01-07 16:05:50|707.8|706.5|707.8|706.3|707.8|706.5|707.5|706.3|25
1641571560000|2022-01-07 16:06:00|707.5|706|707.8|706.3|707.8|706.3|707.3|706|177
1641571570000|2022-01-07 16:06:10|707.5|706|707.5|706.3|707.5|706.3|707.5|706|140
1641571580000|2022-01-07 16:06:20|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|136
1641571590000|2022-01-07 16:06:30|707.8|706.5|707.5|706.3|707.8|706.5|707.3|706|14
1641571600000|2022-01-07 16:06:40|||||||||4
1641571610000|2022-01-07 16:06:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|10
1641571620000|2022-01-07 16:07:00|||||||||26
1641571630000|2022-01-07 16:07:10|708|706.8|708|706.8|708|706.8|708|706.8|4
1641571650000|2022-01-07 16:07:30|708.3|707|708|706.8|708.3|707|708|706.8|13
1641571660000|2022-01-07 16:07:40|708.3||708.3||708.3||708||28
1641571670000|2022-01-07 16:07:50|708|707|708.3|707|708.3|707|708|706.8|3
1641571680000|2022-01-07 16:08:00|708|706.8|708.3|707|708.3|707|708|706.8|23
1641571690000|2022-01-07 16:08:10|||||||||11
1641571700000|2022-01-07 16:08:20|708.5|707.3|708.5|707|708.5|707.3|708.3|707|22
1641571710000|2022-01-07 16:08:30|708.8|707.3|708.8|707.5|708.8|707.5|708.8|707.3|9
1641571720000|2022-01-07 16:08:40|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707.3|4
1641571730000|2022-01-07 16:08:50|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.3|14
1641571740000|2022-01-07 16:09:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|14
1641571750000|2022-01-07 16:09:10||707||707||707.3||707|2
1641571760000|2022-01-07 16:09:20||707.3||707.3||707.3||707|0
1641571770000|2022-01-07 16:09:30||707||707||707.3||707|5
1641571780000|2022-01-07 16:09:40||707.3||707||707.3||707|7
1641571790000|2022-01-07 16:09:50|708.3|706.8|708.3|707|708.3|707|708.3|706.8|10
1641571800000|2022-01-07 16:10:00|708.5|706.8|708.5|707|708.5|707.3|708.5|706.8|16
1641571810000|2022-01-07 16:10:10|708.3|706.8|708|706.8|708.3|707|708|706.8|4
1641571820000|2022-01-07 16:10:20|708.3|707|708|706.8|708.3|707|708|706.8|9
1641571830000|2022-01-07 16:10:30||706.5||706.5||706.5||706.5|4
1641571840000|2022-01-07 16:10:40|707.8|706.3|707.5|706.3|707.8|706.3|707.5|706.3|64
1641571850000|2022-01-07 16:10:50|707.8||707.5||707.8||707.5||37
1641571860000|2022-01-07 16:11:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|37
1641571870000|2022-01-07 16:11:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|11
1641571880000|2022-01-07 16:11:20|707.8|706.5|707.8|706.3|707.8|706.5|707.8|706.3|3
1641571890000|2022-01-07 16:11:30|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|20
1641571910000|2022-01-07 16:11:50|707.3|706|707.3|706|707.3|706|707.3|706|13
1641571920000|2022-01-07 16:12:00|707.5||707.5||707.5||707.5||9
1641571930000|2022-01-07 16:12:10|707.3|706.3|707|705.8|707.3|706.3|707|705.8|44
1641571940000|2022-01-07 16:12:20|||||||||4
1641571950000|2022-01-07 16:12:30|707.3|706|707.3|706|707.3|706|707.3|706|11
1641571960000|2022-01-07 16:12:40|707.5||707.3||707.5||707.3||16
1641571970000|2022-01-07 16:12:50|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|11
1641571980000|2022-01-07 16:13:00|||||||||29
1641571990000|2022-01-07 16:13:10||706||706.3||706.3||706|11
1641572000000|2022-01-07 16:13:20||706||706.3||706.3||706|7
1641572010000|2022-01-07 16:13:30|707.3|706|707.3|706|707.3|706|707.3|706|5
1641572020000|2022-01-07 16:13:40|||||||||11
1641572030000|2022-01-07 16:13:50|707.5|706.3|707.5|706.3|707.5|706.3|707.3|706.3|16
1641572040000|2022-01-07 16:14:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|17
1641572050000|2022-01-07 16:14:10|708||707.8||708||707.8||28
1641572060000|2022-01-07 16:14:20|708|706.8|708|706.5|708|706.8|707.8|706.5|32
1641572070000|2022-01-07 16:14:30|708.3|706.8|708|706.8|708.3|706.8|708|706.8|17
1641572080000|2022-01-07 16:14:40|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|17
1641572090000|2022-01-07 16:14:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|13
1641572100000|2022-01-07 16:15:00|707.5|706.3|708|706.5|708|706.5|707.5|706.3|6
1641572110000|2022-01-07 16:15:10||706.8||706.5||706.8||706.5|0
1641572120000|2022-01-07 16:15:20|708.3|706.8|708.3|706.8|708.3|707|708.3|706.8|9
1641572130000|2022-01-07 16:15:30|708||708||708||708||0
1641572140000|2022-01-07 16:15:40|||||||||10
1641572150000|2022-01-07 16:15:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|10
1641572160000|2022-01-07 16:16:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|15
1641572170000|2022-01-07 16:16:10|707.5|706.3|707.3|706|707.5|706.3|707.3|706|5
1641572180000|2022-01-07 16:16:20|707|705.8|707.3|706|707.3|706|707|705.8|10
1641572190000|2022-01-07 16:16:30|707.5|706.3|707.3|706|707.5|706.3|707.3|706|9
1641572200000|2022-01-07 16:16:40|707.5|706.3|707.5|706|707.5|706.3|707.3|706|24
1641572210000|2022-01-07 16:16:50|707.3|706.3|707.5|706|707.5|706.3|707.3|706|23
1641572220000|2022-01-07 16:17:00|707.3|706.3|707.3|706|707.5|706.3|707.3|706|4
1641572230000|2022-01-07 16:17:10|707|705.8|707|705.5|707.3|705.8|707|705.5|28
1641572240000|2022-01-07 16:17:20|706.8|705.8|707|705.8|707|705.8|706.8|705.8|3
1641572250000|2022-01-07 16:17:30||705.5||705.8||705.8||705.5|4
1641572260000|2022-01-07 16:17:40|707.3||707||707.3||707||16
1641572270000|2022-01-07 16:17:50|707.3|706|707.3|706|707.3|706|707.3|706|17
1641572280000|2022-01-07 16:18:00|||||||||1
1641572290000|2022-01-07 16:18:10|707|705.8|707.3|706|707.3|706|707|705.8|14
1641572320000|2022-01-07 16:18:40|||||||||14
1641572330000|2022-01-07 16:18:50|||||||||9
1641572340000|2022-01-07 16:19:00|||||||||5
1641572350000|2022-01-07 16:19:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|8
1641572360000|2022-01-07 16:19:20||706||706.3||706.3||706|6
1641572370000|2022-01-07 16:19:30|707.8||707.5||707.8||707.5||17
1641572380000|2022-01-07 16:19:40|||||||||39
1641572390000|2022-01-07 16:19:50|||||||||16
1641572400000|2022-01-07 16:20:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|16
1641572410000|2022-01-07 16:20:10|707.5|706.3|707.5|706.3|707.5|706.5|707.5|706.3|1
1641572420000|2022-01-07 16:20:20|707.3|706|707.5|706|707.5|706|707.3|706|302
1641572430000|2022-01-07 16:20:30|707.3||707.3||707.3||707.3||27
1641572440000|2022-01-07 16:20:40|707.5|706.3|707.8|706.5|707.8|706.5|707.3|706.3|83
1641572450000|2022-01-07 16:20:50|708|706.8|708|706.8|708.3|707|708|706.8|280
1641572460000|2022-01-07 16:21:00|708.3|707|708.5|707.3|708.5|707.3|708.3|707|106
1641572470000|2022-01-07 16:21:10|708.8|707.5|709|707.8|709|707.8|708.8|707.5|329
1641572480000|2022-01-07 16:21:20|708.8|707.5|708.8|707.3|709|707.8|708.8|707.3|52
1641572490000|2022-01-07 16:21:30|709|707.5|709|707.5|709|707.8|708.8|707.5|123
1641572500000|2022-01-07 16:21:40||707.8||707.8||707.8||707.8|22
1641572510000|2022-01-07 16:21:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|131
1641572520000|2022-01-07 16:22:00||707.3||707.5||707.5||707.3|1
1641572530000|2022-01-07 16:22:10|||||||||109
1641572540000|2022-01-07 16:22:20|709|707.8|708.8|707.5|709|707.8|708.8|707.5|33
1641572550000|2022-01-07 16:22:30|709|707.8|709|707.8|709|707.8|708.8|707.5|435
1641572560000|2022-01-07 16:22:40|||||||||141
1641572570000|2022-01-07 16:22:50|709.3|708|709.3|708|709.3|708|709|707.8|59
1641572580000|2022-01-07 16:23:00|709.5|707.8|709.5|708.3|709.5|708.3|709.5|707.8|63
1641572590000|2022-01-07 16:23:10|709.3|708|709.3|708|709.3|708|709.3|708|21
1641572600000|2022-01-07 16:23:20||707.8||708||708||707.8|6
1641572610000|2022-01-07 16:23:30|709|707.8|709.5|708.3|709.5|708.3|709|707.8|43
1641572620000|2022-01-07 16:23:40||708||708.3||708.3||708|48
1641572630000|2022-01-07 16:23:50|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|25
1641572640000|2022-01-07 16:24:00|710|708.8|710|708.8|710|708.8|710|708.5|15
1641572650000|2022-01-07 16:24:10|709.8|708.5|709.5|708.3|709.8|708.8|709.5|708.3|107
1641572660000|2022-01-07 16:24:20|709.8|708.5|709.8|708.3|709.8|708.5|709.5|708.3|54
1641572670000|2022-01-07 16:24:30||708.5||708.3||708.5||708.3|3
1641572680000|2022-01-07 16:24:40|709.5||709.5||709.8||709.5||64
1641572690000|2022-01-07 16:24:50|709.8|708.5|709.8|708.5|710|708.8|709.8|708.5|75
1641572700000|2022-01-07 16:25:00|710|708.8|710|708.8|710|708.8|709.8|708.8|88
1641572710000|2022-01-07 16:25:10|||||||||1
1641572720000|2022-01-07 16:25:20|709.8|708.5|709.8|708.3|710|708.5|709.8|708.3|34
1641572730000|2022-01-07 16:25:30|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.3|50
1641572740000|2022-01-07 16:25:40|710|708.8|709.8|708.5|710|708.8|709.8|708.5|40
1641572750000|2022-01-07 16:25:50|||||||||1
1641572760000|2022-01-07 16:26:00|710|708.8|710|708.8|710|708.8|710|708.5|20
1641572780000|2022-01-07 16:26:20|710.3|709|710.3|709|710.3|709|710.3|708.8|650
1641572790000|2022-01-07 16:26:30|710|708.8|710|708.8|710|708.8|710|708.8|85
1641572800000|2022-01-07 16:26:40|710.3|709|710|708.8|710.3|709|710|708.8|42
1641572810000|2022-01-07 16:26:50|709.8|708.5|710|708.5|710|708.8|709.8|708.5|28
1641572820000|2022-01-07 16:27:00|710.3|709|710.3|709|710.5|709|710|708.8|242
1641572830000|2022-01-07 16:27:10|710.5|709.3|710.3|709|710.5|709.3|710.3|709|47
1641572840000|2022-01-07 16:27:20|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|4
1641572850000|2022-01-07 16:27:30|710.3|709|710.5|709|710.5|709.3|710.3|709|23
1641572860000|2022-01-07 16:27:40|710.3|709.3|710.3|709|710.5|709.3|710.3|709|25
1641572870000|2022-01-07 16:27:50|710|708.8|710|708.8|710|708.8|710|708.8|59
1641572880000|2022-01-07 16:28:00|710.3|709|710.3|708.8|710.3|709|710.3|708.8|88
1641572890000|2022-01-07 16:28:10|710|709|709.8|708.5|710|709|709.8|708.5|48
1641572900000|2022-01-07 16:28:20|710|708.8|710|708.8|710|708.8|710|708.8|128
1641572910000|2022-01-07 16:28:30|709.8|708.5|710.3|709|710.3|709|709.8|708.5|883
1641572920000|2022-01-07 16:28:40|710|708.8|709.8|708.5|710.3|708.8|709.8|708.5|324
1641572930000|2022-01-07 16:28:50|710|708.8|710|708.8|710|708.8|710|708.8|39
1641572940000|2022-01-07 16:29:00|||||||||99
1641572950000|2022-01-07 16:29:10|709.8|708.5|710|708.5|710|708.5|709.8|708.5|113
1641572960000|2022-01-07 16:29:20|709.8|708.8|710|708.8|710|708.8|709.8|708.5|127
1641572970000|2022-01-07 16:29:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|125
1641572980000|2022-01-07 16:29:40|710|708.8|710|708.8|710|708.8|709.8|708.5|146
1641572990000|2022-01-07 16:29:50|709.8|708.5|709.5|708.3|710|708.8|709.5|708.3|288
1641573000000|2022-01-07 16:30:00|709.3|708|709.8|708.5|709.8|708.5|709.3|708|72
1641573010000|2022-01-07 16:30:10|710|708.8|709.8|708.5|710|708.8|709.8|708.5|165
1641573020000|2022-01-07 16:30:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|49
1641573030000|2022-01-07 16:30:30|||||||||27
1641573040000|2022-01-07 16:30:40|||||||||9
1641573050000|2022-01-07 16:30:50|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|17
1641573060000|2022-01-07 16:31:00|710|708.8|710|708.8|710|708.8|710|708.8|71
1641573070000|2022-01-07 16:31:10|709.8|708.5|709.5|708.3|710.3|709|709.5|708.3|63
1641573080000|2022-01-07 16:31:20|709.3|708|709.5|708.3|709.5|708.3|709.3|708|5
1641573090000|2022-01-07 16:31:30|709.3|708|709.5|708|709.5|708|709.3|708|53
1641573100000|2022-01-07 16:31:40|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708|649
1641573110000|2022-01-07 16:31:50|709.3|708|709.5|708.3|709.5|708.3|709.3|708|11
1641573120000|2022-01-07 16:32:00|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|22
1641573130000|2022-01-07 16:32:10|709.8|708.5|709.8|708.3|709.8|708.5|709.5|708.3|18
1641573140000|2022-01-07 16:32:20||708.5||708.5||708.5||708.3|0
1641573150000|2022-01-07 16:32:30|||||||||2
1641573160000|2022-01-07 16:32:40|709.5|708.3|709.8|708.3|709.8|708.3|709.5|708.3|11
1641573170000|2022-01-07 16:32:50|709.5|708.5|709.8|708.3|709.8|708.5|709.5|708.3|1
1641573180000|2022-01-07 16:33:00|710|708.5|709.8|708.5|710|708.8|709.8|708.5|10
1641573190000|2022-01-07 16:33:10|710|708.8|710|708.8|710|708.8|710|708.5|27
1641573200000|2022-01-07 16:33:20|709.8|708.5|709.8|708.5|709.8|708.8|709.8|708.5|378
1641573210000|2022-01-07 16:33:30|709.5|708.3|709.5|708.3|709.5|708.5|709.5|708.3|10
1641573220000|2022-01-07 16:33:40|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|9
1641573230000|2022-01-07 16:33:50|709.5|708.3|709.5|708|709.8|708.3|709.5|708|479
1641573240000|2022-01-07 16:34:00|709.3||709.3||709.5||709.3||675
1641573250000|2022-01-07 16:34:10|709.5|708.3|709.8|708.5|709.8|708.5|709.3|708|31
1641573260000|2022-01-07 16:34:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708|21
1641573270000|2022-01-07 16:34:30|709.3|708|709.5|708.3|709.5|708.3|709.3|708|6
1641573280000|2022-01-07 16:34:40||708||708.3||708.3||708|0
1641573290000|2022-01-07 16:34:50|709.8||709.5||709.8||709.5||23
1641573300000|2022-01-07 16:35:00|709.8||709.5||709.8||709.5||0
1641573310000|2022-01-07 16:35:10|||||||||2
1641573330000|2022-01-07 16:35:30||708||708||708.3||708|1
1641573340000|2022-01-07 16:35:40|709.3||709.3||709.5||709.3||8
1641573350000|2022-01-07 16:35:50|709|707.8|709.3|708|709.3|708|709|707.8|44
1641573360000|2022-01-07 16:36:00||707.8||708||708||707.8|1
1641573370000|2022-01-07 16:36:10|||||||||3
1641573390000|2022-01-07 16:36:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|8
1641573400000|2022-01-07 16:36:40|709.3|708|709.5|708.3|709.5|708.3|709.3|708|2
1641573410000|2022-01-07 16:36:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|3
1641573420000|2022-01-07 16:37:00|||||||||12
1641573430000|2022-01-07 16:37:10|710|708.8|710|708.8|710.3|709|710|708.8|47
1641573450000|2022-01-07 16:37:30|710.3|709|710|708.8|710.3|709|710|708.8|13
1641573460000|2022-01-07 16:37:40|710.3|709|710|708.8|710.3|709|710|708.8|28
1641573470000|2022-01-07 16:37:50|710.3|709|710.3|708.8|710.3|709|710|708.8|7
1641573480000|2022-01-07 16:38:00|710||710||710||710||2
1641573510000|2022-01-07 16:38:30|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|32
1641573520000|2022-01-07 16:38:40|709.8||709.8||709.8||709.5||1
1641573530000|2022-01-07 16:38:50|709.5||709.5||709.8||709.5||1
1641573540000|2022-01-07 16:39:00|709.8||709.5||709.8||709.5||6
1641573560000|2022-01-07 16:39:20|709.3|708|709.3|708|709.3|708|709.3|708|313
1641573570000|2022-01-07 16:39:30|709.5|708.3|709.3|708|709.5|708.3|709.3|708|17
1641573580000|2022-01-07 16:39:40|709|707.8|709|707.8|709|707.8|709|707.8|8
1641573590000|2022-01-07 16:39:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|6
1641573610000|2022-01-07 16:40:10|709||709||709||709||4
1641573620000|2022-01-07 16:40:20|708.8|707.8|708.8|707.5|708.8|707.8|708.8|707.5|35
1641573630000|2022-01-07 16:40:30|708.5|707.3|708.3|707|708.5|707.3|708.3|707|265
1641573640000|2022-01-07 16:40:40|708|706.8|708|706.8|708.3|706.8|708|706.8|11
1641573650000|2022-01-07 16:40:50|708.3|707|708.3|707|708.3|707|708|706.8|160
1641573660000|2022-01-07 16:41:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|12
1641573670000|2022-01-07 16:41:10|708.3|707|708.5|707.3|708.5|707.3|708.3|707|8
1641573680000|2022-01-07 16:41:20|708.3|707|708.5|707.3|708.5|707.3|708.3|707|311
1641573690000|2022-01-07 16:41:30|708.3|707|708.3|707|708.3|707|708|706.8|39
1641573700000|2022-01-07 16:41:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|14
1641573710000|2022-01-07 16:41:50|708.3|707|708.3|707|708.5|707|708.3|707|1
1641573720000|2022-01-07 16:42:00|708|706.8|708.8|707.5|708.8|707.5|708|706.8|50
1641573730000|2022-01-07 16:42:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|43
1641573740000|2022-01-07 16:42:20|||||||||1
1641573760000|2022-01-07 16:42:40|708.3|707|708.3|707|708.5|707.3|708.3|707|20
1641573770000|2022-01-07 16:42:50|||||||||1
1641573780000|2022-01-07 16:43:00|708.5|707.3|708.5|707|708.5|707.3|708.3|707|525
1641573790000|2022-01-07 16:43:10|708.3|706.8|708|706.8|708.3|706.8|708|706.8|44
1641573800000|2022-01-07 16:43:20|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|12
1641573810000|2022-01-07 16:43:30|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|60
1641573820000|2022-01-07 16:43:40||706.3||706.3||706.3||706.3|30
1641573830000|2022-01-07 16:43:50|707.5|706.5|707.8|706.3|707.8|706.5|707.5|706.3|5
1641573840000|2022-01-07 16:44:00||706.5||706.5||706.5||706.5|2
1641573850000|2022-01-07 16:44:10|707.5|706.3|707.3|706|707.5|706.3|707.3|706|20
1641573860000|2022-01-07 16:44:20|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|0
1641573880000|2022-01-07 16:44:40|707.8||707.5||707.8||707.5||2
1641573900000|2022-01-07 16:45:00||706||706.3||706.3||706|0
1641573910000|2022-01-07 16:45:10|707.3|706|707.5|706.3|707.5|706.3|707.3|706|1
1641573920000|2022-01-07 16:45:20|707.3|706|707.5|706|707.5|706|707.3|706|0
1641573930000|2022-01-07 16:45:30|707.3|705.8|707|705.8|707.3|705.8|707|705.8|6
1641573940000|2022-01-07 16:45:40|707.3|706|707.3|706|707.3|706|707.3|706|5
1641573950000|2022-01-07 16:45:50|707|705.8|707.3|706|707.3|706|707|705.8|4
1641573970000|2022-01-07 16:46:10|707|705.8|707.5|706.3|707.5|706.3|707|705.8|97
1641573980000|2022-01-07 16:46:20|||||||||23
1641574000000|2022-01-07 16:46:40|||||||||4
1641574010000|2022-01-07 16:46:50|||||||||1
1641574020000|2022-01-07 16:47:00|707.8|706.5|708|706.5|708|706.8|707.8|706.5|72
1641574030000|2022-01-07 16:47:10||706.8||706.8||706.8||706.5|1
1641574040000|2022-01-07 16:47:20|708.3||708||708.3||708||0
1641574060000|2022-01-07 16:47:40|707.8|706.5|708|706.5|708|706.5|707.8|706.5|4
1641574070000|2022-01-07 16:47:50|707.8|706.8|707.8|706.5|708|706.8|707.8|706.5|43
1641574080000|2022-01-07 16:48:00|708|706.8|707.8|706.5|708|706.8|707.8|706.5|9
1641574090000|2022-01-07 16:48:10|708||707.8||708||707.8||0
1641574100000|2022-01-07 16:48:20|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|50
1641574110000|2022-01-07 16:48:30|||||||||22
1641574120000|2022-01-07 16:48:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|6
1641574130000|2022-01-07 16:48:50||706.3||706.3||706.3||706.3|1
1641574140000|2022-01-07 16:49:00|707.5||707.8||707.8||707.5||0
1641574150000|2022-01-07 16:49:10||706.5||706.5||706.5||706.5|0
1641574160000|2022-01-07 16:49:20|708|706.8|707.8|706.5|708|706.8|707.8|706.5|7
1641574180000|2022-01-07 16:49:40|708|706.8|708|706.8|708|706.8|708|706.8|0
1641574190000|2022-01-07 16:49:50||706.5||706.8||706.8||706.5|41
1641574200000|2022-01-07 16:50:00|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|9
1641574210000|2022-01-07 16:50:10|708||707.8||708||707.8||14
1641574220000|2022-01-07 16:50:20|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|7
1641574230000|2022-01-07 16:50:30|||||||||103
1641574240000|2022-01-07 16:50:40|708|706.8|708|706.8|708|706.8|708|706.8|11
1641574250000|2022-01-07 16:50:50|708.3||708||708.3||708||15
1641574260000|2022-01-07 16:51:00|708.3|707|708.3|707|708.3|707|708.3|707|2
1641574270000|2022-01-07 16:51:10|708|706.8|708|706.8|708.3|706.8|708|706.5|16
1641574280000|2022-01-07 16:51:20|707.8|706.5|707.8|706.5|707.8|706.8|707.8|706.5|111
1641574290000|2022-01-07 16:51:30|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|4
1641574300000|2022-01-07 16:51:40|708|706.8|708|706.8|708|706.8|707.8|706.8|14
1641574330000|2022-01-07 16:52:10|708.3|707|708.3|707|708.3|707|708.3|707|5
1641574340000|2022-01-07 16:52:20|||||||||61
1641574350000|2022-01-07 16:52:30|||||||||39
1641574360000|2022-01-07 16:52:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|3
1641574370000|2022-01-07 16:52:50||707||707.3||707.3||707|2
1641574380000|2022-01-07 16:53:00||707||707.3||707.3||707|3
1641574390000|2022-01-07 16:53:10||707||707||707.3||707|1
1641574400000|2022-01-07 16:53:20|708.3||708.3||708.3||708.3||0
1641574410000|2022-01-07 16:53:30|708.5|707.3|708.8|707.3|708.8|707.5|708.5|707.3|8
1641574420000|2022-01-07 16:53:40|709|707.5|708.8|707.5|709|707.5|708.8|707.5|9
1641574440000|2022-01-07 16:54:00|709|707.8|708.8|707.5|709|707.8|708.8|707.5|42
1641574450000|2022-01-07 16:54:10|709|707.8|709.3|708|709.3|708|709|707.8|401
1641574460000|2022-01-07 16:54:20||707.8||707.8||708||707.8|2
1641574470000|2022-01-07 16:54:30|||||||||39
1641574480000|2022-01-07 16:54:40|709||709||709.3||709||1
1641574490000|2022-01-07 16:54:50|||||||||22
1641574500000|2022-01-07 16:55:00|||||||||1
1641574510000|2022-01-07 16:55:10|709.3|708|709.3|708|709.3|708|709.3|708|24
1641574530000|2022-01-07 16:55:30|||||||||7
1641574540000|2022-01-07 16:55:40|709.5|708.3|709.3|708|709.5|708.3|709.3|708|10
1641574550000|2022-01-07 16:55:50|709.5||709.3||709.5||709.3||2
1641574560000|2022-01-07 16:56:00|709.5||709.5||709.5||709.5||0
1641574570000|2022-01-07 16:56:10|709.3|707.8|709.3|708|709.3|708|709|707.8|31
1641574580000|2022-01-07 16:56:20|709.5|707.8|709.5|708.3|709.5|708.3|709.5|707.8|12
1641574590000|2022-01-07 16:56:30|||||||||9
1641574600000|2022-01-07 16:56:40|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|42
1641574610000|2022-01-07 16:56:50|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|7
1641574620000|2022-01-07 16:57:00|||||||||23
1641574630000|2022-01-07 16:57:10|||||||||73
1641574640000|2022-01-07 16:57:20|||||||||1
1641574650000|2022-01-07 16:57:30|709.3|708|709.3|708|709.5|708|709.3|708|31
1641574660000|2022-01-07 16:57:40|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|4
1641574670000|2022-01-07 16:57:50||708||708||708.3||708|24
1641574680000|2022-01-07 16:58:00||708.3||708.3||708.3||708.3|0
1641574690000|2022-01-07 16:58:10|709.3|708|709.5|708|709.5|708.3|709.3|708|13
1641574700000|2022-01-07 16:58:20|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708|17
1641574710000|2022-01-07 16:58:30|709.3|708|709.3|708|709.3|708.3|709.3|708|2
1641574730000|2022-01-07 16:58:50|709|707.8|708.8|707.5|709|707.8|708.8|707.5|36
1641574740000|2022-01-07 16:59:00|709|707.8|709|707.8|709|707.8|709|707.5|1
1641574750000|2022-01-07 16:59:10||707.5||707.5||707.8||707.5|2
1641574760000|2022-01-07 16:59:20|708.8||708.8||708.8||708.8||3
1641574780000|2022-01-07 16:59:40|708.5|707.3|708.3|707|708.5|707.3|708.3|707|16
1641574790000|2022-01-07 16:59:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|28
1641574800000|2022-01-07 17:00:00|708.3|707|708.3|707|708.3|707.3|708.3|707|30
1641574810000|2022-01-07 17:00:10|708.5|707.3|708.5|707|708.5|707.3|708.5|707|10
1641574820000|2022-01-07 17:00:20|708|706.8|708.3|707|708.3|707|708|706.8|52
1641574830000|2022-01-07 17:00:30|708|706.8|707.8|706.5|708|706.8|707.8|706.5|14
1641574840000|2022-01-07 17:00:40|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|10
1641574860000|2022-01-07 17:01:00|||||||||13
1641574870000|2022-01-07 17:01:10|||||||||1
1641574900000|2022-01-07 17:01:40|||||||||95
1641574910000|2022-01-07 17:01:50|||||||||57
1641574920000|2022-01-07 17:02:00|||||||||1
1641574940000|2022-01-07 17:02:20|708|706.8|708|706.8|708|706.8|707.8|706.8|60
1641574950000|2022-01-07 17:02:30|||||||||10
1641574960000|2022-01-07 17:02:40|||||||||4
1641574970000|2022-01-07 17:02:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|7
1641574980000|2022-01-07 17:03:00|707.5|706.3|707.3|706|707.5|706.3|707|705.8|62
1641574990000|2022-01-07 17:03:10|707|705.8|707.3|706|707.3|706|707|705.8|29
1641575000000|2022-01-07 17:03:20|707|705.8|707.3|706|707.3|706|707|705.8|4
1641575010000|2022-01-07 17:03:30|707|705.8|707|705.5|707|705.8|707|705.5|5
1641575020000|2022-01-07 17:03:40|706.8|705.8|707.3|706|707.3|706|706.8|705.5|9
1641575030000|2022-01-07 17:03:50||705.8||706||706||705.8|5
1641575040000|2022-01-07 17:04:00|707.5|706.3|707|705.8|707.5|706.3|707|705.8|25
1641575050000|2022-01-07 17:04:10|707.3||707||707.3||707||9
1641575060000|2022-01-07 17:04:20|706.8|705.5|707|705.5|707|705.5|706.8|705.5|3
1641575070000|2022-01-07 17:04:30|706.8|705.3|706.8|705.3|706.8|705.3|706.5|705.3|1
1641575080000|2022-01-07 17:04:40|706.5|705.5|706.5|705.3|706.5|705.5|706.5|705.3|21
1641575090000|2022-01-07 17:04:50|706.8||706.8||706.8||706.8||2
1641575100000|2022-01-07 17:05:00|707|705.5|707|705.8|707|705.8|707|705.5|3
1641575110000|2022-01-07 17:05:10|707.3|706|707.3|706|707.3|706|707.3|706|2
1641575120000|2022-01-07 17:05:20|707|705.8|707|705.8|707|705.8|707|705.8|3
1641575130000|2022-01-07 17:05:30|706.8|705.5|706.8|705.5|707|705.5|706.8|705.5|1
1641575140000|2022-01-07 17:05:40||705.3||705.5||705.5||705.3|0
1641575150000|2022-01-07 17:05:50|707||707||707||706.8||1
1641575160000|2022-01-07 17:06:00|707.3|705.8|707.3|706|707.3|706|707.3|705.8|0
1641575170000|2022-01-07 17:06:10||705.8||706||706||705.8|10
1641575180000|2022-01-07 17:06:20|707.5||707.5||707.5||707.5||0
1641575190000|2022-01-07 17:06:30|707.3||707.5||707.5||707.3||6
1641575200000|2022-01-07 17:06:40|707.3||707.3||707.3||707.3||0
1641575210000|2022-01-07 17:06:50|707|705.8|707.3|705.8|707.3|705.8|707|705.8|10
1641575220000|2022-01-07 17:07:00|707.5|706|707.5|706.3|707.5|706.3|707.3|706|4
1641575230000|2022-01-07 17:07:10|707.8|706.5|708|706.8|708|706.8|707.8|706.5|8
1641575240000|2022-01-07 17:07:20|708.3|706.5|708|706.8|708.3|706.8|708|706.5|5
1641575250000|2022-01-07 17:07:30|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|2
1641575260000|2022-01-07 17:07:40|708|706.8|708|706.5|708|706.8|707.8|706.5|1
1641575270000|2022-01-07 17:07:50|707.8|706.3|707.8|706.5|707.8|706.5|707.8|706.3|19
1641575280000|2022-01-07 17:08:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|10
1641575290000|2022-01-07 17:08:10|||||||||1
1641575300000|2022-01-07 17:08:20|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641575310000|2022-01-07 17:08:30|707.8||707.5||707.8||707.5||33
1641575320000|2022-01-07 17:08:40|707.8|706|707.5|706.3|707.8|706.3|707.5|706|4
1641575330000|2022-01-07 17:08:50|707.3|706|707|705.8|707.3|706|707|705.8|9
1641575340000|2022-01-07 17:09:00|707.3|706|707.3|706|707.3|706|707.3|706|610
1641575350000|2022-01-07 17:09:10|707|705.8|707|705.8|707|705.8|707|705.8|6
1641575360000|2022-01-07 17:09:20|707.3||707||707.3||707||22
1641575370000|2022-01-07 17:09:30|707.3||707||707.3||707||17
1641575390000|2022-01-07 17:09:50|706.8|705.5|707|705.5|707|705.5|706.8|705.5|4
1641575400000|2022-01-07 17:10:00|707.3|705.8|707.3|705.8|707.3|705.8|707.3|705.8|2
1641575410000|2022-01-07 17:10:10|707.5|706|707.5|706.3|707.5|706.3|707.5|706|13
1641575420000|2022-01-07 17:10:20|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.5|7
1641575430000|2022-01-07 17:10:30|708|706.8|708|706.8|708|706.8|707.8|706.5|2
1641575440000|2022-01-07 17:10:40|707.8|706.5|707.8|706.5|708|706.5|707.8|706.5|7
1641575450000|2022-01-07 17:10:50|708||707.8||708||707.8||0
1641575460000|2022-01-07 17:11:00|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|1
1641575470000|2022-01-07 17:11:10|707.5||707.5||707.5||707.5||4
1641575480000|2022-01-07 17:11:20||706||706.3||706.3||706|13
1641575490000|2022-01-07 17:11:30|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|9
1641575500000|2022-01-07 17:11:40|707.8||707.8||707.8||707.5||4
1641575510000|2022-01-07 17:11:50||706.5||706.5||706.5||706.5|0
1641575530000|2022-01-07 17:12:10|708|706.8|708|706.8|708|706.8|708|706.8|2
1641575540000|2022-01-07 17:12:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|52
1641575550000|2022-01-07 17:12:30|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|73
1641575560000|2022-01-07 17:12:40|||||||||95
1641575570000|2022-01-07 17:12:50|707.8|706.5|707.8|706.3|707.8|706.5|707.8|706.3|33
1641575580000|2022-01-07 17:13:00||706.5||706.5||706.5||706.3|0
1641575590000|2022-01-07 17:13:10|708|706.8|708|706.8|708|706.8|708|706.5|9
1641575600000|2022-01-07 17:13:20|708.3|707|708|706.8|708.3|707|708|706.8|1
1641575630000|2022-01-07 17:13:50|||||||||3
1641575640000|2022-01-07 17:14:00|||||||||2
1641575660000|2022-01-07 17:14:20|707.8|706.5|708|706.8|708|706.8|707.8|706.5|17
1641575680000|2022-01-07 17:14:40|708.3|707|708.5|707.3|708.5|707.3|708.3|707|2
1641575690000|2022-01-07 17:14:50|708.3|707|708.3|707|708.5|707|708.3|707|21
1641575700000|2022-01-07 17:15:00||706.8||707||707||706.8|30
1641575710000|2022-01-07 17:15:10||706.8||706.8||706.8||706.8|0
1641575720000|2022-01-07 17:15:20||707||707||707||706.8|208
1641575730000|2022-01-07 17:15:30|708|706.8|708.3|707|708.3|707|708|706.8|15
1641575740000|2022-01-07 17:15:40||706.8||707||707||706.8|0
1641575750000|2022-01-07 17:15:50|708|706.8|708.3|706.8|708.3|707|708|706.8|6
1641575760000|2022-01-07 17:16:00|708|707|708|706.8|708|707|708|706.8|1
1641575770000|2022-01-07 17:16:10|||||||||32
1641575780000|2022-01-07 17:16:20|||||||||25
1641575790000|2022-01-07 17:16:30||706.5||706.8||706.8||706.5|0
1641575800000|2022-01-07 17:16:40|||||||||1
1641575810000|2022-01-07 17:16:50|708.3|707|708.3|707|708.3|707|708.3|707|5
1641575820000|2022-01-07 17:17:00||706.8||707||707||706.8|17
1641575830000|2022-01-07 17:17:10|708|706.8|708.3|707|708.3|707|708|706.8|6
1641575840000|2022-01-07 17:17:20|||||||||2
1641575850000|2022-01-07 17:17:30|708|706.8|708.3|707|708.3|707|708|706.8|2
1641575860000|2022-01-07 17:17:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|9
1641575870000|2022-01-07 17:17:50|708.3|707|708.3|707|708.5|707|708.3|707|11
1641575880000|2022-01-07 17:18:00|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707.3|2
1641575890000|2022-01-07 17:18:10||707||707.3||707.3||707|2
1641575910000|2022-01-07 17:18:30|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|5
1641575920000|2022-01-07 17:18:40|708.3|707|708.3|707|708.3|707|708.3|707|21
1641575930000|2022-01-07 17:18:50|||||||||2
1641575940000|2022-01-07 17:19:00|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707.3|2
1641575950000|2022-01-07 17:19:10|708.3|707|708.3|707|708.3|707|708.3|707|13
1641575960000|2022-01-07 17:19:20|||||||||5
1641575980000|2022-01-07 17:19:40|708.5|707.3|708.5|707|708.5|707.3|708.3|707|11
1641575990000|2022-01-07 17:19:50|708.3||708.5||708.5||708.3||0
1641576000000|2022-01-07 17:20:00|708.3|707.3|708.3|707|708.3|707.3|708|706.8|45
1641576010000|2022-01-07 17:20:10|708|706.8|708.3|706.8|708.3|707|708|706.8|3
1641576020000|2022-01-07 17:20:20|708|707|708|706.8|708.3|707|708|706.8|0
1641576030000|2022-01-07 17:20:30|707.8|706.5|708|706.5|708|706.5|707.8|706.5|9
1641576040000|2022-01-07 17:20:40|707.8|706.3|707.8|706.3|708|706.3|707.8|706.3|4
1641576050000|2022-01-07 17:20:50|||||||||24
1641576060000|2022-01-07 17:21:00|707.5|706.5|707.5|706.3|707.5|706.5|707.5|706.3|2
1641576070000|2022-01-07 17:21:10|707.8||707.5||707.8||707.5||0
1641576080000|2022-01-07 17:21:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|1
1641576090000|2022-01-07 17:21:30|||||||||5
1641576140000|2022-01-07 17:22:20|708||707.8||708||707.8||34
1641576150000|2022-01-07 17:22:30|708|706.8|708|706.8|708|706.8|708|706.8|3
1641576160000|2022-01-07 17:22:40|708.3|707|708.5|707.3|708.5|707.3|708.3|707|2
1641576170000|2022-01-07 17:22:50||707||707.3||707.3||707|14
1641576190000|2022-01-07 17:23:10|708.3|707|708.5|707|708.5|707|708.3|707|8
1641576200000|2022-01-07 17:23:20|708.3|707.3|708.3|707|708.3|707.3|708.3|707|0
1641576210000|2022-01-07 17:23:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|1
1641576240000|2022-01-07 17:24:00|708.3|707|708.5|707|708.5|707|708.3|707|2
1641576250000|2022-01-07 17:24:10|708.3|707.3|708.5|707.3|708.5|707.3|708.3|707.3|1
1641576270000|2022-01-07 17:24:30||707||707||707||707|4
1641576280000|2022-01-07 17:24:40|708.3||708.5||708.5||708.3||17
1641576290000|2022-01-07 17:24:50|708.3||708.3||708.3||708.3||20
1641576300000|2022-01-07 17:25:00|708|706.8|708|706.8|708|706.8|708|706.8|26
1641576310000|2022-01-07 17:25:10|708.3|707|708.3|707|708.3|707|708.3|706.8|3
1641576320000|2022-01-07 17:25:20|708|706.8|708|706.8|708.3|706.8|708|706.8|3
1641576330000|2022-01-07 17:25:30|||||||||75
1641576350000|2022-01-07 17:25:50|||||||||1
1641576360000|2022-01-07 17:26:00|||||||||1
1641576370000|2022-01-07 17:26:10|||||||||19
1641576380000|2022-01-07 17:26:20|707.8|706.3|707.8|706.3|707.8|706.5|707.8|706.3|60
1641576390000|2022-01-07 17:26:30||706.5||706.3||706.5||706.3|1
1641576400000|2022-01-07 17:26:40|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|6
1641576410000|2022-01-07 17:26:50|||||||||1
1641576420000|2022-01-07 17:27:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|11
1641576430000|2022-01-07 17:27:10|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|1
1641576440000|2022-01-07 17:27:20|707.5|706|707.3|706|707.5|706|707.3|706|1
1641576450000|2022-01-07 17:27:30|707.5||707.5||707.5||707.3||2
1641576460000|2022-01-07 17:27:40||706.3||706.3||706.3||706.3|3
1641576480000|2022-01-07 17:28:00|||||||||1
1641576490000|2022-01-07 17:28:10|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641576510000|2022-01-07 17:28:30|||||||||40
1641576530000|2022-01-07 17:28:50|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|3
1641576540000|2022-01-07 17:29:00|707.5||707.8||707.8||707.5||1
1641576550000|2022-01-07 17:29:10||706.5||706.5||706.5||706.5|24
1641576570000|2022-01-07 17:29:30|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|2
1641576590000|2022-01-07 17:29:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|7
1641576600000|2022-01-07 17:30:00|||||||||23
1641576610000|2022-01-07 17:30:10|||||||||1
1641576620000|2022-01-07 17:30:20||706.3||706.3||706.5||706.3|2
1641576630000|2022-01-07 17:30:30|707.5|706.5|707.5|706.3|707.5|706.5|707.5|706.3|5
1641576640000|2022-01-07 17:30:40|707.8||707.8||707.8||707.8||0
1641576650000|2022-01-07 17:30:50||706.5||706.5||706.5||706.5|15
1641576660000|2022-01-07 17:31:00||706.3||706.5||706.5||706.3|7
1641576680000|2022-01-07 17:31:20|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|2
1641576690000|2022-01-07 17:31:30|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|2
1641576700000|2022-01-07 17:31:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641576710000|2022-01-07 17:31:50|708|706.8|708|706.8|708|706.8|708|706.8|42
1641576720000|2022-01-07 17:32:00|||||||||1
1641576740000|2022-01-07 17:32:20|708.3|707|708.3|707|708.3|707|708.3|706.8|7
1641576750000|2022-01-07 17:32:30||706.8||706.8||706.8||706.8|0
1641576760000|2022-01-07 17:32:40|708||708||708||708||0
1641576770000|2022-01-07 17:32:50|708.3||708||708.3||708||0
1641576780000|2022-01-07 17:33:00|708.3|707|708.3|707|708.3|707|708.3|707|44
1641576790000|2022-01-07 17:33:10|708|706.8|708|706.8|708.3|706.8|708|706.8|34
1641576800000|2022-01-07 17:33:20|708.3||708||708.3||708||1
1641576820000|2022-01-07 17:33:40||706.5||706.5||706.5||706.5|1
1641576830000|2022-01-07 17:33:50||706.8||706.5||706.8||706.5|4
1641576840000|2022-01-07 17:34:00|707.8|706.8|708|706.5|708|706.8|707.8|706.5|1
1641576850000|2022-01-07 17:34:10|707.8|706.3|707.5|706.3|707.8|706.3|707.5|706.3|0
1641576860000|2022-01-07 17:34:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|1
1641576870000|2022-01-07 17:34:30|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|3
1641576880000|2022-01-07 17:34:40||706.5||706.5||706.5||706.5|3
1641576900000|2022-01-07 17:35:00||706.3||706.5||706.5||706.3|1
1641576920000|2022-01-07 17:35:20|||||||||8
1641576930000|2022-01-07 17:35:30|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|2
1641576940000|2022-01-07 17:35:40|707.8||707.5||707.8||707.5||0
1641576960000|2022-01-07 17:36:00|707.8||707.5||707.8||707.5||0
1641576970000|2022-01-07 17:36:10|707.8||707.5||707.8||707.5||58
1641576980000|2022-01-07 17:36:20|707.8||707.5||707.8||707.5||64
1641576990000|2022-01-07 17:36:30|707.8||707.8||707.8||707.5||4
1641577000000|2022-01-07 17:36:40|707.5||707.5||707.5||707.5||0
1641577010000|2022-01-07 17:36:50|||||||||19
1641577020000|2022-01-07 17:37:00|||||||||2
1641577040000|2022-01-07 17:37:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|0
1641577050000|2022-01-07 17:37:30||706.3||706.3||706.3||706.3|1
1641577060000|2022-01-07 17:37:40||706.5||706.5||706.5||706.3|4
1641577070000|2022-01-07 17:37:50|||||||||3
1641577080000|2022-01-07 17:38:00|||||||||1
1641577090000|2022-01-07 17:38:10|708|706.8|708.3|707|708.3|707|708|706.8|6
1641577100000|2022-01-07 17:38:20||706.8||707||707||706.8|3
1641577110000|2022-01-07 17:38:30|708.5||708.3||708.5||708.3||4
1641577130000|2022-01-07 17:38:50|||||||||10
1641577140000|2022-01-07 17:39:00|||||||||2
1641577170000|2022-01-07 17:39:30|||||||||3
1641577180000|2022-01-07 17:39:40||706.8||707||707||706.8|16
1641577190000|2022-01-07 17:39:50||706.8||707||707||706.8|0
1641577200000|2022-01-07 17:40:00|||||||||1
1641577210000|2022-01-07 17:40:10|708.5||708.3||708.5||708.3||2
1641577220000|2022-01-07 17:40:20|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707|6
1641577230000|2022-01-07 17:40:30|708.3|707|708.3|707|708.3|707|708.3|707|9
1641577240000|2022-01-07 17:40:40|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707|7
1641577260000|2022-01-07 17:41:00|||||||||59
1641577280000|2022-01-07 17:41:20|708.3|707|708.3|707|708.3|707|708.3|707|2
1641577290000|2022-01-07 17:41:30|708.5|707.3|708.3|707|708.5|707.3|708.3|707|24
1641577300000|2022-01-07 17:41:40|708|706.8|708|706.8|708|706.8|708|706.8|34
1641577310000|2022-01-07 17:41:50|708.3|707|708.3|707|708.3|707|708.3|707|2
1641577330000|2022-01-07 17:42:10|||||||||11
1641577340000|2022-01-07 17:42:20|708|706.8|708|706.8|708|706.8|708|706.8|1
1641577350000|2022-01-07 17:42:30|708.3||708.3||708.3||708||26
1641577360000|2022-01-07 17:42:40|708|707|708|706.8|708|707|708|706.8|1
1641577380000|2022-01-07 17:43:00|708.3|707|708.3|706.8|708.3|707|708.3|706.8|25
1641577390000|2022-01-07 17:43:10||707||707||707||707|0
1641577400000|2022-01-07 17:43:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|1
1641577410000|2022-01-07 17:43:30|||||||||2
1641577430000|2022-01-07 17:43:50|||||||||1
1641577440000|2022-01-07 17:44:00|708.8||708.5||708.8||708.5||15
1641577450000|2022-01-07 17:44:10|||||||||36
1641577460000|2022-01-07 17:44:20|||||||||9
1641577470000|2022-01-07 17:44:30|||||||||4
1641577480000|2022-01-07 17:44:40|708.3|707|708.5|707.3|708.5|707.3|708.3|707|16
1641577500000|2022-01-07 17:45:00|708.3|707|708.3|707|708.3|707.3|708.3|707|1
1641577530000|2022-01-07 17:45:30|708|706.8|708|706.8|708|706.8|708|706.8|43
1641577540000|2022-01-07 17:45:40||706.5||706.8||706.8||706.5|3
1641577560000|2022-01-07 17:46:00|707.8|706.5|708|706.8|708|706.8|707.8|706.5|11
1641577570000|2022-01-07 17:46:10||706.5||706.8||706.8||706.5|9
1641577580000|2022-01-07 17:46:20||706.5||706.8||706.8||706.5|5
1641577590000|2022-01-07 17:46:30|707.8|706.5|708|706.8|708|706.8|707.8|706.5|5
1641577600000|2022-01-07 17:46:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|0
1641577610000|2022-01-07 17:46:50|708|706.8|708|706.8|708|706.8|708|706.8|13
1641577620000|2022-01-07 17:47:00|707.8|706.5|708|706.8|708|706.8|707.8|706.5|29
1641577630000|2022-01-07 17:47:10|707.8|706.5|707.8|706.5|708|706.5|707.8|706.5|14
1641577640000|2022-01-07 17:47:20|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|30
1641577650000|2022-01-07 17:47:30|707.3|706|707.3|706|707.5|706.3|707.3|706|10
1641577660000|2022-01-07 17:47:40|707.5|705.8|707.5|706.3|707.5|706.3|707.3|705.8|271
1641577670000|2022-01-07 17:47:50|707.3|706|707.3|706|707.3|706|707.3|706|330
1641577680000|2022-01-07 17:48:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|5
1641577690000|2022-01-07 17:48:10|707.3|706|707.5|706.3|707.5|706.3|707.3|706|36
1641577700000|2022-01-07 17:48:20|||||||||6
1641577720000|2022-01-07 17:48:40|707.8|706.5|707.8|706.3|707.8|706.5|707.5|706.3|5
1641577730000|2022-01-07 17:48:50|707.5|706.5|707.8|706.5|707.8|706.5|707.5|706.5|0
1641577740000|2022-01-07 17:49:00||706.3||706.5||706.5||706.3|5
1641577750000|2022-01-07 17:49:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|11
1641577760000|2022-01-07 17:49:20|707.3|706|707.5|706.3|707.5|706.3|707.3|706|19
1641577770000|2022-01-07 17:49:30|||||||||2
1641577790000|2022-01-07 17:49:50|707.3|706|707.5|706.3|707.5|706.3|707.3|706|6
1641577800000|2022-01-07 17:50:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|6
1641577810000|2022-01-07 17:50:10|708|706.8|708|706.8|708|706.8|708|706.8|12
1641577820000|2022-01-07 17:50:20|||||||||7
1641577830000|2022-01-07 17:50:30|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|40
1641577840000|2022-01-07 17:50:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|22
1641577850000|2022-01-07 17:50:50|||||||||46
1641577860000|2022-01-07 17:51:00|||||||||4
1641577870000|2022-01-07 17:51:10|||||||||1
1641577880000|2022-01-07 17:51:20|708|706.8|707.8|706.5|708|706.8|707.8|706.5|27
1641577900000|2022-01-07 17:51:40|||||||||7
1641577930000|2022-01-07 17:52:10|708|706.8|708|706.8|708|706.8|707.8|706.5|7
1641577940000|2022-01-07 17:52:20|||||||||3
1641577980000|2022-01-07 17:53:00|708.3|707|708.3|707|708.3|707|708.3|707|10
1641577990000|2022-01-07 17:53:10|||||||||1
1641578000000|2022-01-07 17:53:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|2
1641578040000|2022-01-07 17:54:00|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|15
1641578050000|2022-01-07 17:54:10|708.3|707|708.3|707|708.5|707|708.3|707|5
1641578060000|2022-01-07 17:54:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641578070000|2022-01-07 17:54:30|708.3|707|708.3|707|708.5|707.3|708.3|707|8
1641578080000|2022-01-07 17:54:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|3
1641578100000|2022-01-07 17:55:00|||||||||1
1641578120000|2022-01-07 17:55:20|||||||||10
1641578130000|2022-01-07 17:55:30|708.3|707|708.3|707|708.3|707|708.3|707|14
1641578160000|2022-01-07 17:56:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|31
1641578170000|2022-01-07 17:56:10|708.3|707|708.3|707|708.5|707|708.3|707|10
1641578180000|2022-01-07 17:56:20|708|706.8|708|706.8|708|706.8|708|706.8|6
1641578200000|2022-01-07 17:56:40|708.3|707|708.3|706.8|708.3|707|708|706.8|4
1641578210000|2022-01-07 17:56:50|708|707|708|706.8|708.3|707|708|706.8|3
1641578220000|2022-01-07 17:57:00||706.5||706.5||706.8||706.5|8
1641578230000|2022-01-07 17:57:10|707.8|706.8|708|706.8|708|706.8|707.8|706.5|0
1641578240000|2022-01-07 17:57:20||706.5||706.5||706.5||706.5|0
1641578250000|2022-01-07 17:57:30|707.8||707.8||708||707.8||18
1641578260000|2022-01-07 17:57:40|708|706.8|708|706.8|708|706.8|707.8|706.5|2
1641578270000|2022-01-07 17:57:50||706.5||706.5||706.5||706.5|0
1641578280000|2022-01-07 17:58:00||706.8||706.8||706.8||706.8|44
1641578290000|2022-01-07 17:58:10|707.8|706.5|707.8|706.5|708|706.5|707.8|706.5|34
1641578300000|2022-01-07 17:58:20|708||707.8||708||707.8||1
1641578310000|2022-01-07 17:58:30|708||708||708||707.8||1
1641578320000|2022-01-07 17:58:40|707.8||708||708||707.8||0
1641578330000|2022-01-07 17:58:50|707.8||707.8||708||707.8||0
1641578340000|2022-01-07 17:59:00|708||707.8||708||707.8||0
1641578350000|2022-01-07 17:59:10||706.3||706.5||706.5||706.3|2
1641578370000|2022-01-07 17:59:30|707.5|706.3|707.5|706.3|707.5|706.5|707.5|706.3|3
1641578380000|2022-01-07 17:59:40|707.8||707.5||707.8||707.5||2
1641578390000|2022-01-07 17:59:50|707.8||707.5||707.8||707.5||0
1641578400000|2022-01-07 18:00:00|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|0
1641578410000|2022-01-07 18:00:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|2
1641578420000|2022-01-07 18:00:20|707.8||707.5||707.8||707.5||5
1641578440000|2022-01-07 18:00:40|707.3|706|707.5|706|707.5|706.3|707.3|706|3
1641578450000|2022-01-07 18:00:50||706.3||706.3||706.3||706.3|0
1641578460000|2022-01-07 18:01:00|||||||||100
1641578480000|2022-01-07 18:01:20|||||||||7
1641578490000|2022-01-07 18:01:30|707.3|706|707.5|706|707.5|706|707.3|706|6
1641578500000|2022-01-07 18:01:40||706.3||706.3||706.3||706.3|107
1641578510000|2022-01-07 18:01:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|0
1641578520000|2022-01-07 18:02:00|708||708||708||708||0
1641578530000|2022-01-07 18:02:10||706.8||706.8||706.8||706.8|1
1641578540000|2022-01-07 18:02:20|708.3|707|708.3|707|708.3|707|708.3|707|10
1641578550000|2022-01-07 18:02:30||706.8||707||707||706.8|37
1641578570000|2022-01-07 18:02:50|708|706.8|708.3|707|708.5|707.3|708|706.8|8
1641578580000|2022-01-07 18:03:00|708.5|707.3|708.5|707.3|708.8|707.3|708.5|707|6
1641578590000|2022-01-07 18:03:10|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|233
1641578630000|2022-01-07 18:03:50|708.3|707|708.5|707|708.5|707|708.3|707|4
1641578640000|2022-01-07 18:04:00|708.3|707.3|708.5|707|708.5|707.3|708.3|707|13
1641578650000|2022-01-07 18:04:10||707.3||707||707.3||707|0
1641578660000|2022-01-07 18:04:20||707.3||707.3||707.3||707|1
1641578680000|2022-01-07 18:04:40|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|2
1641578700000|2022-01-07 18:05:00|709||708.8||709||708.8||5
1641578710000|2022-01-07 18:05:10|709||708.8||709||708.8||3
1641578730000|2022-01-07 18:05:30|||||||||4
1641578740000|2022-01-07 18:05:40|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707.3|26
1641578750000|2022-01-07 18:05:50||707||707.3||707.3||707|0
1641578770000|2022-01-07 18:06:10|708.3|707|708.3|707|708.3|707|708.3|707|8
1641578780000|2022-01-07 18:06:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641578790000|2022-01-07 18:06:30|708.3|707|708.5|707|708.5|707|708.3|707|2
1641578810000|2022-01-07 18:06:50||707.3||707.3||707.3||707.3|0
1641578820000|2022-01-07 18:07:00|||||||||1
1641578830000|2022-01-07 18:07:10|||||||||3
1641578840000|2022-01-07 18:07:20|708.3|707|708.3|707|708.3|707|708.3|707|1
1641578850000|2022-01-07 18:07:30|708|706.8|708.3|707|708.3|707|708|706.8|8
1641578860000|2022-01-07 18:07:40|708.5|707.3|708.5|707|708.5|707.3|708.3|707|11
1641578870000|2022-01-07 18:07:50|708.3||708.3||708.3||708.3||0
1641578880000|2022-01-07 18:08:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|13
1641578890000|2022-01-07 18:08:10|||||||||1
1641578910000|2022-01-07 18:08:30|708.3|707|708.3|707|708.3|707|708.3|707|1
1641578920000|2022-01-07 18:08:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|10
1641578930000|2022-01-07 18:08:50|708.3|707|708.3|707|708.5|707|708.3|707|2
1641578940000|2022-01-07 18:09:00|708.5|707.3|708.3|707|708.5|707.3|708.3|707|7
1641579000000|2022-01-07 18:10:00|||||||||1
1641579010000|2022-01-07 18:10:10|708|706.8|708.3|706.8|708.3|706.8|708|706.8|4
1641579020000|2022-01-07 18:10:20||707||707||707||707|0
1641579050000|2022-01-07 18:10:50|||||||||15
1641579060000|2022-01-07 18:11:00|||||||||7
1641579070000|2022-01-07 18:11:10|||||||||1
1641579090000|2022-01-07 18:11:30|||||||||109
1641579100000|2022-01-07 18:11:40|708|706.8|708|706.8|708|706.8|708|706.8|56
1641579120000|2022-01-07 18:12:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|2
1641579130000|2022-01-07 18:12:10|708|706.8|708|706.8|708|706.8|708|706.8|0
1641579140000|2022-01-07 18:12:20|708.3|707|708|706.8|708.3|707|708|706.8|8
1641579150000|2022-01-07 18:12:30|708.3||708.3||708.3||708||49
1641579160000|2022-01-07 18:12:40|708|707|708.5|707.3|708.5|707.3|708|707|4
1641579170000|2022-01-07 18:12:50|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|3
1641579180000|2022-01-07 18:13:00|||||||||6
1641579190000|2022-01-07 18:13:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|1
1641579210000|2022-01-07 18:13:30|||||||||2
1641579240000|2022-01-07 18:14:00|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707.3|7
1641579250000|2022-01-07 18:14:10|||||||||1
1641579260000|2022-01-07 18:14:20||707||707||707||707|9
1641579270000|2022-01-07 18:14:30|708.3|707.3|708.5|707.3|708.5|707.3|708.3|707|1
1641579280000|2022-01-07 18:14:40||707||707.3||707.3||707|0
1641579300000|2022-01-07 18:15:00||707||707.3||707.3||707|0
1641579310000|2022-01-07 18:15:10||707||707||707||707|0
1641579320000|2022-01-07 18:15:20||707.3||707.3||707.3||707.3|0
1641579330000|2022-01-07 18:15:30|708.8||708.5||708.8||708.5||5
1641579340000|2022-01-07 18:15:40|||||||||1
1641579350000|2022-01-07 18:15:50||707||707||707||707|3
1641579360000|2022-01-07 18:16:00|708.3||708.3||708.3||708.3||0
1641579390000|2022-01-07 18:16:30||706.8||706.8||707||706.8|2
1641579400000|2022-01-07 18:16:40|708|707|708|706.8|708|707|708|706.8|1
1641579420000|2022-01-07 18:17:00|708.3||708||708.3||708||8
1641579430000|2022-01-07 18:17:10|||||||||1
1641579440000|2022-01-07 18:17:20||706.5||706.8||706.8||706.5|2
1641579460000|2022-01-07 18:17:40||706.5||706.5||706.8||706.5|1
1641579470000|2022-01-07 18:17:50|707.8|706.8|708|706.8|708|706.8|707.8|706.5|4
1641579480000|2022-01-07 18:18:00|707.8|706.5|707.5|706.3|708|706.5|707.5|706.3|39
1641579490000|2022-01-07 18:18:10|707.3|706|707.5|706.3|707.5|706.3|707.3|706|8
1641579500000|2022-01-07 18:18:20||706||706.3||706.3||706|0
1641579510000|2022-01-07 18:18:30||706||706.3||706.3||706|10
1641579530000|2022-01-07 18:18:50|707.3|706|707.3|706|707.5|706|707.3|706|14
1641579540000|2022-01-07 18:19:00|||||||||8
1641579550000|2022-01-07 18:19:10|707.5|706.3|707.3|706|707.5|706.3|707.3|706|1
1641579560000|2022-01-07 18:19:20|707|705.8|707|705.8|707|706|707|705.8|19
1641579570000|2022-01-07 18:19:30|||||||||4
1641579600000|2022-01-07 18:20:00|707.3|706|707.3|706|707.5|706.3|707|705.8|20
1641579610000|2022-01-07 18:20:10|||||||||104
1641579620000|2022-01-07 18:20:20|707.5||707.3||707.5||707.3||4
1641579630000|2022-01-07 18:20:30|707.5||707.5||707.5||707.3||0
1641579640000|2022-01-07 18:20:40|707.3||707.5||707.5||707.3||1
1641579650000|2022-01-07 18:20:50|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706.3|0
1641579660000|2022-01-07 18:21:00|707.3|706|707.5|706.3|707.5|706.3|707.3|706|1
1641579670000|2022-01-07 18:21:10|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|1
1641579690000|2022-01-07 18:21:30||706.3||706.5||706.5||706.3|0
1641579700000|2022-01-07 18:21:40|||||||||1
1641579710000|2022-01-07 18:21:50|708|706.8|708|706.5|708|706.8|708|706.5|2
1641579720000|2022-01-07 18:22:00|707.8||707.8||708||707.8||0
1641579730000|2022-01-07 18:22:10|708||707.8||708||707.8||0
1641579740000|2022-01-07 18:22:20|708||708||708||707.8||0
1641579750000|2022-01-07 18:22:30||706.8||706.8||706.8||706.8|0
1641579760000|2022-01-07 18:22:40|708.3||708||708.3||708||2
1641579770000|2022-01-07 18:22:50|708.3|707|708.3|707|708.3|707|708.3|706.8|15
1641579780000|2022-01-07 18:23:00||706.8||706.8||707||706.8|1
1641579790000|2022-01-07 18:23:10|708||708.3||708.3||708||3
1641579800000|2022-01-07 18:23:20||707||707||707||707|1
1641579840000|2022-01-07 18:24:00|708|706.8|708.3|707|708.3|707|708|706.8|3
1641579850000|2022-01-07 18:24:10|708|706.8|708|706.8|708|706.8|708|706.8|4
1641579870000|2022-01-07 18:24:30|708.3||708.3||708.3||708.3||8
1641579880000|2022-01-07 18:24:40|708|706.5|708|706.5|708|706.5|707.8|706.5|2
1641579890000|2022-01-07 18:24:50||706.8||706.5||706.8||706.5|1
1641579900000|2022-01-07 18:25:00|707.8||708||708||707.8||1
1641579910000|2022-01-07 18:25:10||706.8||706.8||706.8||706.8|0
1641579950000|2022-01-07 18:25:50|708.3||708||708.3||708||20
1641579960000|2022-01-07 18:26:00||706.5||706.8||706.8||706.5|4
1641579970000|2022-01-07 18:26:10||706.5||706.5||706.8||706.5|0
1641579980000|2022-01-07 18:26:20|707.8||707.8||707.8||707.8||1
1641579990000|2022-01-07 18:26:30|708|706.8|708|706.5|708|706.8|708|706.5|0
1641580000000|2022-01-07 18:26:40||706.8||706.8||706.8||706.5|0
1641580010000|2022-01-07 18:26:50||706.5||706.8||706.8||706.5|0
1641580020000|2022-01-07 18:27:00|708.3|706.5|708.3|707|708.3|707|708.3|706.5|9
1641580030000|2022-01-07 18:27:10||706.8||706.8||707||706.8|1
1641580050000|2022-01-07 18:27:30|708||708||708||708||1
1641580060000|2022-01-07 18:27:40|708.3|707|708|706.8|708.3|707|708|706.8|32
1641580080000|2022-01-07 18:28:00|707.8|706.5|708|706.5|708|706.8|707.8|706.5|2
1641580090000|2022-01-07 18:28:10|707.8||707.8||707.8||707.8||0
1641580100000|2022-01-07 18:28:20||706.3||706.3||706.3||706.3|0
1641580110000|2022-01-07 18:28:30|707.5||707.5||707.5||707.5||0
1641580130000|2022-01-07 18:28:50|||||||||5
1641580140000|2022-01-07 18:29:00|707.3|706|707.5|706.3|707.5|706.3|707.3|706|0
1641580150000|2022-01-07 18:29:10|707.3|706|707.5|706|707.5|706.3|707.3|706|5
1641580160000|2022-01-07 18:29:20|707.3||707.5||707.5||707.3||4
1641580170000|2022-01-07 18:29:30||706.3||706.3||706.3||706.3|0
1641580180000|2022-01-07 18:29:40|707.3|706|707.5|706.3|707.5|706.3|707.3|706|15
1641580200000|2022-01-07 18:30:00|707.8||707.5||707.8||707.5||1
1641580230000|2022-01-07 18:30:30|707.3|706|707.3|706|707.5|706.3|707.3|706|1
1641580250000|2022-01-07 18:30:50||705.8||705.8||705.8||705.8|1
1641580260000|2022-01-07 18:31:00|707|706|707|705.5|707|706|707|705.5|3
1641580270000|2022-01-07 18:31:10|706.5|705.3|706.5|705|706.5|705.3|706|704.8|82
1641580280000|2022-01-07 18:31:20|706.8|705.3|706.8|705.3|706.8|705.5|706.8|705.3|2
1641580290000|2022-01-07 18:31:30|706.5||706.8||706.8||706.5||1
1641580300000|2022-01-07 18:31:40|706.5|705.5|706.8|705.3|706.8|705.5|706.5|705.3|2
1641580310000|2022-01-07 18:31:50|707|705.5|707|705.5|707|705.8|707|705.5|0
1641580320000|2022-01-07 18:32:00||705.8||705.8||705.8||705.8|0
1641580330000|2022-01-07 18:32:10||705.5||705.8||705.8||705.5|2
1641580340000|2022-01-07 18:32:20||705.5||705.5||705.8||705.5|3
1641580350000|2022-01-07 18:32:30|706.8||706.8||706.8||706.8||2
1641580360000|2022-01-07 18:32:40||705.3||705.5||705.5||705.3|28
1641580370000|2022-01-07 18:32:50|707||706.8||707||706.8||2
1641580380000|2022-01-07 18:33:00|707|705.8|707|705.8|707|705.8|707|705.8|29
1641580390000|2022-01-07 18:33:10|706.8|705.5|706.8|705.5|706.8|705.8|706.8|705.5|1
1641580400000|2022-01-07 18:33:20|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|0
1641580410000|2022-01-07 18:33:30|706.3|705|706.3|705|706.3|705|706.3|705|10
1641580430000|2022-01-07 18:33:50|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|7
1641580440000|2022-01-07 18:34:00|706.8|705.5|706.5|705.3|706.8|705.5|706.5|705.3|9
1641580450000|2022-01-07 18:34:10|706.8|705.5|706.8|705.3|706.8|705.5|706.5|705.3|1
1641580460000|2022-01-07 18:34:20|706.5||706.5||706.5||706.5||0
1641580480000|2022-01-07 18:34:40|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|0
1641580490000|2022-01-07 18:34:50|707|705.8|707|705.5|707|705.8|707|705.5|7
1641580510000|2022-01-07 18:35:10|706.8||707||707||706.8||1
1641580520000|2022-01-07 18:35:20|706.8|705.8|707|705.5|707|705.8|706.8|705.5|6
1641580530000|2022-01-07 18:35:30||705.8||705.5||705.8||705.5|0
1641580550000|2022-01-07 18:35:50|707.3|705.8|707.3|705.8|707.3|706|707.3|705.5|7
1641580560000|2022-01-07 18:36:00||706||706||706||706|0
1641580570000|2022-01-07 18:36:10|||||||||1
1641580580000|2022-01-07 18:36:20|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|6
1641580590000|2022-01-07 18:36:30||706||706||706.3||706|0
1641580630000|2022-01-07 18:37:10|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706.3|0
1641580640000|2022-01-07 18:37:20|707.3|706|707.5|706.3|707.5|706.3|707.3|706|6
1641580650000|2022-01-07 18:37:30|707.8||707.5||707.8||707.5||0
1641580680000|2022-01-07 18:38:00|707.8||707.8||707.8||707.8||1
1641580690000|2022-01-07 18:38:10||706.5||706.5||706.5||706.5|0
1641580700000|2022-01-07 18:38:20|||||||||1
1641580710000|2022-01-07 18:38:30||706.3||706.3||706.3||706.3|0
1641580720000|2022-01-07 18:38:40||706.5||706.5||706.5||706.5|0
1641580740000|2022-01-07 18:39:00|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|23
1641580750000|2022-01-07 18:39:10|708|706.5|708|706.8|708|706.8|708|706.5|47
1641580760000|2022-01-07 18:39:20|707.8|706.5|708|706.8|708|706.8|707.8|706.5|14
1641580770000|2022-01-07 18:39:30|||||||||2
1641580800000|2022-01-07 18:40:00|||||||||3
1641580810000|2022-01-07 18:40:10|707.8|706.5|708|706.8|708|706.8|707.8|706.5|10
1641580840000|2022-01-07 18:40:40||706.5||706.8||706.8||706.5|4
1641580860000|2022-01-07 18:41:00||706.5||706.8||706.8||706.5|2
1641580870000|2022-01-07 18:41:10|||||||||2
1641580880000|2022-01-07 18:41:20|708.3||708||708.3||708||1
1641580890000|2022-01-07 18:41:30|||||||||1
1641580900000|2022-01-07 18:41:40|708.3||708.3||708.3||708.3||2
1641580910000|2022-01-07 18:41:50|708|707|708.5|707|708.5|707.3|708|707|20
1641580920000|2022-01-07 18:42:00|708.3||708.3||708.3||708.3||0
1641580930000|2022-01-07 18:42:10|708.5|707.3|708.5|707|708.5|707.3|708.3|707|14
1641580940000|2022-01-07 18:42:20|708.3||708.3||708.3||708.3||1
1641580950000|2022-01-07 18:42:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641580960000|2022-01-07 18:42:40|708.3|707|708.3|707|708.3|707.3|708.3|707|2
1641580970000|2022-01-07 18:42:50||706.8||707||707||706.8|3
1641580980000|2022-01-07 18:43:00|708|706.8|708.3|707|708.5|707|708|706.8|38
1641580990000|2022-01-07 18:43:10|||||||||9
1641581000000|2022-01-07 18:43:20|||||||||51
1641581010000|2022-01-07 18:43:30|708.8|707.3|708.5|707.3|708.8|707.3|708.5|707.3|25
1641581050000|2022-01-07 18:44:10|708.3|707|708.3|707|708.3|707|708.3|707|2
1641581060000|2022-01-07 18:44:20|||||||||1
1641581070000|2022-01-07 18:44:30|708.5||708.3||708.5||708.3||1
1641581080000|2022-01-07 18:44:40|708|706.8|708|706.8|708|706.8|708|706.8|5
1641581090000|2022-01-07 18:44:50||706.5||706.8||706.8||706.5|18
1641581100000|2022-01-07 18:45:00||706.5||706.5||706.8||706.5|38
1641581110000|2022-01-07 18:45:10|707.8|706.8|708|706.5|708|706.8|707.8|706.5|8
1641581120000|2022-01-07 18:45:20|707.8|706.8|708|706.5|708|706.8|707.8|706.5|2
1641581130000|2022-01-07 18:45:30|707.8||707.8||708||707.8||122
1641581140000|2022-01-07 18:45:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|7
1641581150000|2022-01-07 18:45:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|3
1641581160000|2022-01-07 18:46:00|708|706.8|708|706.8|708|706.8|708|706.8|16
1641581180000|2022-01-07 18:46:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|4
1641581200000|2022-01-07 18:46:40|708|706.8|708|706.8|708|706.8|708|706.8|2
1641581210000|2022-01-07 18:46:50||706.5||706.5||706.5||706.5|0
1641581220000|2022-01-07 18:47:00|707.8|706.8|707.8|706.5|707.8|706.8|707.8|706.5|3
1641581240000|2022-01-07 18:47:20|||||||||2
1641581270000|2022-01-07 18:47:50|||||||||1
1641581280000|2022-01-07 18:48:00|708|706.8|708|706.8|708|706.8|708|706.8|1
1641581340000|2022-01-07 18:49:00|708.3|707|708.3|707|708.3|707|708|707|12
1641581360000|2022-01-07 18:49:20||706.8||706.8||706.8||706.8|10
1641581370000|2022-01-07 18:49:30||707||707||707||707|5
1641581390000|2022-01-07 18:49:50||706.8||706.8||706.8||706.8|4
1641581400000|2022-01-07 18:50:00|708||708||708||708||0
1641581410000|2022-01-07 18:50:10|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|13
1641581420000|2022-01-07 18:50:20|708||708||708||708||1
1641581430000|2022-01-07 18:50:30|707.8|706.8|708|706.8|708|706.8|707.8|706.5|4
1641581460000|2022-01-07 18:51:00|708.3||708.3||708.3||708.3||3
1641581470000|2022-01-07 18:51:10||707||707||707||707|2
1641581480000|2022-01-07 18:51:20|708.5||708.5||708.5||708.5||0
1641581490000|2022-01-07 18:51:30||707.3||707.3||707.3||707.3|0
1641581520000|2022-01-07 18:52:00|708.3|707|708.5|707|708.5|707|708.3|707|2
1641581530000|2022-01-07 18:52:10|708.3||708.5||708.5||708.3||0
1641581540000|2022-01-07 18:52:20|708.3||708.5||708.5||708.3||0
1641581550000|2022-01-07 18:52:30|708.3||708.3||708.3||708.3||0
1641581580000|2022-01-07 18:53:00|708.5|707.3|708.5|707|708.5|707.3|708.3|707|16
1641581590000|2022-01-07 18:53:10|708.3||708.3||708.3||708.3||0
1641581600000|2022-01-07 18:53:20|||||||||4
1641581620000|2022-01-07 18:53:40|708|706.8|708|706.8|708|706.8|708|706.8|1
1641581630000|2022-01-07 18:53:50||706.5||706.8||706.8||706.5|105
1641581640000|2022-01-07 18:54:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|9
1641581650000|2022-01-07 18:54:10|708|706.8|708|706.8|708|706.8|708|706.8|1
1641581660000|2022-01-07 18:54:20|707.8|706.5|707.8|706.5|708|706.5|707.8|706.5|1
1641581700000|2022-01-07 18:55:00|708|706.8|708|706.8|708|706.8|708|706.8|2
1641581740000|2022-01-07 18:55:40||706.5||706.5||706.5||706.5|9
1641581750000|2022-01-07 18:55:50|707.8||707.8||708||707.8||0
1641581760000|2022-01-07 18:56:00|707.5|706.3|707.5|706.3|707.5|706.5|707.5|706.3|16
1641581770000|2022-01-07 18:56:10|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|1
1641581780000|2022-01-07 18:56:20|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|2
1641581790000|2022-01-07 18:56:30||706.5||706.5||706.5||706.5|0
1641581860000|2022-01-07 18:57:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|3
1641581880000|2022-01-07 18:58:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|24
1641581890000|2022-01-07 18:58:10||706.3||706.3||706.3||706.3|0
1641581900000|2022-01-07 18:58:20|707.5|706.5|707.8|706.5|707.8|706.5|707.5|706.5|0
1641581910000|2022-01-07 18:58:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641581920000|2022-01-07 18:58:40|707.8||707.8||707.8||707.8||13
1641581930000|2022-01-07 18:58:50|707.5|706.5|707.8|706.5|707.8|706.5|707.5|706.5|8
1641581950000|2022-01-07 18:59:10||706.3||706.5||706.5||706.3|2
1641581960000|2022-01-07 18:59:20|||||||||1
1641581970000|2022-01-07 18:59:30|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|7
1641582000000|2022-01-07 19:00:00|707.3|706|707.3|706|707.3|706|707.3|706|27
1641582030000|2022-01-07 19:00:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|15
1641582050000|2022-01-07 19:00:50|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|8
1641582060000|2022-01-07 19:01:00|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|2
1641582090000|2022-01-07 19:01:30||706||706.3||706.3||706|4
1641582100000|2022-01-07 19:01:40|707.8|706.5|707.8|706.3|707.8|706.5|707.5|706.3|22
1641582110000|2022-01-07 19:01:50|||||||||3
1641582120000|2022-01-07 19:02:00|707.5||707.5||707.5||707.5||0
1641582140000|2022-01-07 19:02:20|707.3|706|707.5|706.3|707.5|706.3|707.3|706|7
1641582180000|2022-01-07 19:03:00||706||706.3||706.3||706|20
1641582190000|2022-01-07 19:03:10|||||||||5
1641582200000|2022-01-07 19:03:20|||||||||1
1641582210000|2022-01-07 19:03:30|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|2
1641582220000|2022-01-07 19:03:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|11
1641582230000|2022-01-07 19:03:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|0
1641582270000|2022-01-07 19:04:30|708|706.8|708|706.8|708|706.8|708|706.8|7
1641582280000|2022-01-07 19:04:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641582290000|2022-01-07 19:04:50|707.5|706.3|707.5|706.3|707.5|706.3|707.3|706|13
1641582300000|2022-01-07 19:05:00|707.3|706|707.5|706|707.5|706.3|707.3|706|3
1641582310000|2022-01-07 19:05:10|707.3||707.3||707.5||707.3||0
1641582320000|2022-01-07 19:05:20|707.5|706.3|707.5|706|707.5|706.3|707.3|706|3
1641582330000|2022-01-07 19:05:30|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706.3|1
1641582340000|2022-01-07 19:05:40|707.3|706|707.5|706|707.5|706|707.3|706|2
1641582350000|2022-01-07 19:05:50|707.3|706.3|707.3|706|707.3|706.3|707.3|706|6
1641582360000|2022-01-07 19:06:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|3
1641582370000|2022-01-07 19:06:10|707.3|706|707.3|706|707.3|706|707.3|706|1
1641582380000|2022-01-07 19:06:20|707.5|706.3|707.5|706|707.5|706.3|707.3|706|6
1641582390000|2022-01-07 19:06:30|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706.3|1
1641582400000|2022-01-07 19:06:40|707.8||707.5||707.8||707.5||1
1641582410000|2022-01-07 19:06:50||706||706||706.3||706|3
1641582420000|2022-01-07 19:07:00|707.8|706.3|707.8|706.3|707.8|706.3|707.8|706.3|18
1641582430000|2022-01-07 19:07:10||706.5||706.5||706.5||706.5|0
1641582450000|2022-01-07 19:07:30|708|706.8|707.8|706.5|708|706.8|707.8|706.5|26
1641582470000|2022-01-07 19:07:50||706.3||706.5||706.5||706.3|0
1641582480000|2022-01-07 19:08:00|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|4
1641582490000|2022-01-07 19:08:10|707.8||707.8||707.8||707.8||3
1641582500000|2022-01-07 19:08:20|707.5||707.5||707.8||707.5||0
1641582510000|2022-01-07 19:08:30|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.5|2
1641582540000|2022-01-07 19:09:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641582560000|2022-01-07 19:09:20|707.8||707.8||707.8||707.5||8
1641582570000|2022-01-07 19:09:30|707.5||707.5||707.5||707.5||3
1641582580000|2022-01-07 19:09:40|||||||||1
1641582590000|2022-01-07 19:09:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|7
1641582600000|2022-01-07 19:10:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|6
1641582610000|2022-01-07 19:10:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|6
1641582630000|2022-01-07 19:10:30|707.3|706|707.5|706|707.5|706|707.3|706|2
1641582640000|2022-01-07 19:10:40||706.3||706||706.3||706|2
1641582650000|2022-01-07 19:10:50||706.3||706.3||706.3||706.3|0
1641582660000|2022-01-07 19:11:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641582670000|2022-01-07 19:11:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|3
1641582680000|2022-01-07 19:11:20|707.8||707.5||707.8||707.5||0
1641582690000|2022-01-07 19:11:30|||||||||15
1641582700000|2022-01-07 19:11:40||706||706||706||706|5
1641582710000|2022-01-07 19:11:50|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706|1
1641582720000|2022-01-07 19:12:00||706||706||706||706|3
1641582730000|2022-01-07 19:12:10|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706.3|1
1641582750000|2022-01-07 19:12:30|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|2
1641582760000|2022-01-07 19:12:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|8
1641582770000|2022-01-07 19:12:50|||||||||6
1641582780000|2022-01-07 19:13:00|707.8|706|707.8|706.3|707.8|706.3|707.8|706|5
1641582790000|2022-01-07 19:13:10|707.5||707.8||707.8||707.5||0
1641582800000|2022-01-07 19:13:20|707.5||707.5||707.8||707.5||9
1641582830000|2022-01-07 19:13:50|||||||||3
1641582870000|2022-01-07 19:14:30|||||||||1
1641582900000|2022-01-07 19:15:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|29
1641582910000|2022-01-07 19:15:10|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|3
1641582920000|2022-01-07 19:15:20||706||706||706.3||706|9
1641582930000|2022-01-07 19:15:30||706.3||706.3||706.3||706.3|4
1641582940000|2022-01-07 19:15:40|||||||||3
1641582950000|2022-01-07 19:15:50|||||||||1
1641582960000|2022-01-07 19:16:00|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|9
1641582970000|2022-01-07 19:16:10|707.8|706.5|707.8|706.3|707.8|706.5|707.8|706.3|5
1641582980000|2022-01-07 19:16:20||706.5||706.3||706.5||706.3|2
1641582990000|2022-01-07 19:16:30|707.5|706.5|707.8|706.5|707.8|706.5|707.5|706.5|3
1641583000000|2022-01-07 19:16:40|||||||||1
1641583010000|2022-01-07 19:16:50||706.3||706.3||706.5||706.3|2
1641583020000|2022-01-07 19:17:00|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|1
1641583030000|2022-01-07 19:17:10|||||||||13
1641583040000|2022-01-07 19:17:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641583050000|2022-01-07 19:17:30|||||||||1
1641583060000|2022-01-07 19:17:40||706.3||706.3||706.3||706.3|3
1641583070000|2022-01-07 19:17:50|707.5|706.5|707.8|706.3|707.8|706.5|707.5|706.3|2
1641583080000|2022-01-07 19:18:00|707.5|706.5|707.5|706.3|707.5|706.5|707.5|706.3|29
1641583090000|2022-01-07 19:18:10|707.3|706|707.5|706.3|707.5|706.3|707.3|706|22
1641583100000|2022-01-07 19:18:20||706||706.3||706.3||706|0
1641583110000|2022-01-07 19:18:30|||||||||2
1641583120000|2022-01-07 19:18:40||706||706||706.3||706|1
1641583130000|2022-01-07 19:18:50|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706|0
1641583140000|2022-01-07 19:19:00||706||706||706||706|8
1641583150000|2022-01-07 19:19:10|707.3||707.5||707.5||707.3||6
1641583160000|2022-01-07 19:19:20||706.3||706.3||706.3||706.3|2
1641583180000|2022-01-07 19:19:40||706||706||706||706|5
1641583190000|2022-01-07 19:19:50||706.3||706||706.3||706|1
1641583200000|2022-01-07 19:20:00|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706.3|3
1641583210000|2022-01-07 19:20:10|707.3|706|707.5|706|707.5|706.3|707.3|706|8
1641583220000|2022-01-07 19:20:20|707.3|706.3|707.3|705.8|707.5|706.3|707.3|705.8|22
1641583230000|2022-01-07 19:20:30||706||706||706||706|1
1641583240000|2022-01-07 19:20:40||705.8||706||706||705.8|0
1641583260000|2022-01-07 19:21:00|707.5||707.3||707.5||707.3||7
1641583270000|2022-01-07 19:21:10|707.5||707.3||707.5||707.3||34
1641583280000|2022-01-07 19:21:20|707.5|706.3|707.5|706|707.5|706.3|707.5|706|0
1641583290000|2022-01-07 19:21:30|707.3||707.3||707.3||707.3||0
1641583300000|2022-01-07 19:21:40|||||||||1
1641583310000|2022-01-07 19:21:50||705.8||706||706||705.8|1
1641583320000|2022-01-07 19:22:00|707|705.8|707|705.8|707|705.8|707|705.8|8
1641583330000|2022-01-07 19:22:10||705.5||705.8||705.8||705.5|17
1641583340000|2022-01-07 19:22:20|707.3|706|707.3|706|707.3|706|707.3|706|1
1641583360000|2022-01-07 19:22:40|707|705.8|707|705.8|707.3|705.8|707|705.8|3
1641583370000|2022-01-07 19:22:50|707.3|706|707.3|706|707.3|706|707|705.8|0
1641583380000|2022-01-07 19:23:00||705.8||705.8||706||705.8|2
1641583390000|2022-01-07 19:23:10|707||707||707||707||0
1641583400000|2022-01-07 19:23:20|707.3||707||707.3||707||8
1641583410000|2022-01-07 19:23:30|707.3||707.3||707.3||707.3||3
1641583420000|2022-01-07 19:23:40|707||707||707||707||0
1641583430000|2022-01-07 19:23:50|707.3|706|707.3|705.8|707.3|706|707.3|705.8|6
1641583440000|2022-01-07 19:24:00||706||706||706||706|0
1641583460000|2022-01-07 19:24:20||705.8||706||706||705.8|4
1641583470000|2022-01-07 19:24:30||705.8||705.8||705.8||705.8|0
1641583480000|2022-01-07 19:24:40|707|706|707.3|705.8|707.3|706|707|705.8|2
1641583490000|2022-01-07 19:24:50|707.5|706|707.5|706.3|707.5|706.3|707.5|706|5
1641583500000|2022-01-07 19:25:00|707.8|706.5|708|706.5|708|706.5|707.5|706.3|4
1641583510000|2022-01-07 19:25:10|707.8|706.3|707.8|706.3|707.8|706.5|707.5|706.3|8
1641583520000|2022-01-07 19:25:20|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|16
1641583530000|2022-01-07 19:25:30|707.3|706|707.5|706.3|707.5|706.3|707.3|706|1
1641583540000|2022-01-07 19:25:40|707.8|706|707.5|706.3|707.8|706.5|707.5|706|1
1641583550000|2022-01-07 19:25:50|707.8||707.8||707.8||707.5||0
1641583560000|2022-01-07 19:26:00|708|706.5|708|706.8|708.3|706.8|708|706.5|8
1641583570000|2022-01-07 19:26:10|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|8
1641583590000|2022-01-07 19:26:30|||||||||11
1641583600000|2022-01-07 19:26:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|128
1641583610000|2022-01-07 19:26:50|707.8||707.8||707.8||707.5||9
1641583620000|2022-01-07 19:27:00||706.5||706.5||706.5||706.3|3
1641583630000|2022-01-07 19:27:10||706.3||706.3||706.3||706.3|11
1641583640000|2022-01-07 19:27:20|707.5|706|707.5|706.3|707.8|706.3|707.3|706|19
1641583650000|2022-01-07 19:27:30|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.5|11
1641583660000|2022-01-07 19:27:40|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|70
1641583670000|2022-01-07 19:27:50|707.3|706|707.3|706|707.3|706|707.3|706|42
1641583680000|2022-01-07 19:28:00|707.5|706.3|708|706.8|708|706.8|707.5|706.3|23
1641583690000|2022-01-07 19:28:10|708.3|707|708.3|707|708.5|707.3|708.3|706.8|30
1641583700000|2022-01-07 19:28:20|708.5|706.8|708.5|707.3|708.5|707.3|708.3|706.8|3
1641583710000|2022-01-07 19:28:30|708.3|707|708.8|707.5|708.8|707.5|708.3|707|99
1641583720000|2022-01-07 19:28:40|709|707.8|709|707.8|709.3|707.8|708.8|707.5|104
1641583730000|2022-01-07 19:28:50|709.3|708|709.3|708|709.3|708|709|707.8|4
1641583740000|2022-01-07 19:29:00|709|707.8|709|707.8|709.3|707.8|709|707.8|19
1641583750000|2022-01-07 19:29:10|709.3||709.3||709.3||709||29
1641583760000|2022-01-07 19:29:20|709.5|708|708.8|707.5|709.5|708|708.8|707.5|38
1641583770000|2022-01-07 19:29:30|709||708.8||709||708.8||9
1641583780000|2022-01-07 19:29:40|709|707.8|709|707.8|709|707.8|708.8|707.5|43
1641583790000|2022-01-07 19:29:50||707.5||707.8||707.8||707.5|15
1641583800000|2022-01-07 19:30:00|709.3|707.5|709.3|708|709.5|708.3|709.3|707.5|6
1641583810000|2022-01-07 19:30:10|709.5|708.3|709.5|708.3|709.8|708.3|709.5|708.3|11
1641583820000|2022-01-07 19:30:20||708||708.3||708.3||708|3
1641583830000|2022-01-07 19:30:30|709.8||709.5||709.8||709.5||1
1641583840000|2022-01-07 19:30:40|709.8||709.5||709.8||709.5||0
1641583850000|2022-01-07 19:30:50|709.3|708|709.5|708|709.5|708|709.3|708|18
1641583860000|2022-01-07 19:31:00||708.3||708||708.3||708|1
1641583870000|2022-01-07 19:31:10|709.3|708.3|709.3|708|709.5|708.3|709.3|708|1
1641583890000|2022-01-07 19:31:30||707.8||708||708||707.8|4
1641583900000|2022-01-07 19:31:40|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|0
1641583910000|2022-01-07 19:31:50||708||708.3||708.3||708|1
1641583920000|2022-01-07 19:32:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|1
1641583930000|2022-01-07 19:32:10|||||||||1
1641583940000|2022-01-07 19:32:20|710.3|708.8|710.3|708.8|710.3|709|710.3|708.8|15
1641583950000|2022-01-07 19:32:30|710|709|710.3|708.8|710.3|709|710|708.8|4
1641583960000|2022-01-07 19:32:40|710.5|709|710.5|709.3|710.5|709.3|710.5|709|0
1641583980000|2022-01-07 19:33:00|710.3|709|710.3|709|710.3|709|710.3|709|10
1641583990000|2022-01-07 19:33:10||708.8||709||709||708.8|0
1641584000000|2022-01-07 19:33:20|||||||||5
1641584010000|2022-01-07 19:33:30|710.5||710.3||710.5||710.3||1
1641584020000|2022-01-07 19:33:40|710.5||710.3||710.5||710.3||0
1641584040000|2022-01-07 19:34:00||708.8||708.8||708.8||708.8|6
1641584050000|2022-01-07 19:34:10|710|709|710.3|709|710.3|709|710|709|1
1641584060000|2022-01-07 19:34:20|710|708.8|710|708.8|710|708.8|710|708.8|9
1641584080000|2022-01-07 19:34:40|710.3|709|710.3|709|710.3|709|710.3|708.8|0
1641584090000|2022-01-07 19:34:50||708.8||709||709||708.8|0
1641584120000|2022-01-07 19:35:20|710|708.8|710|708.8|710|709|710|708.8|5
1641584130000|2022-01-07 19:35:30|||||||||1
1641584140000|2022-01-07 19:35:40|710.3||710.3||710.3||710.3||2
1641584150000|2022-01-07 19:35:50|710||710||710||710||0
1641584160000|2022-01-07 19:36:00|710.3||710||710.3||710||1
1641584170000|2022-01-07 19:36:10|710.3||710.3||710.3||710||1
1641584180000|2022-01-07 19:36:20|710||710.3||710.3||710||0
1641584190000|2022-01-07 19:36:30|710|709|710.3|708.8|710.3|709|710|708.8|0
1641584200000|2022-01-07 19:36:40||709||709||709||709|0
1641584210000|2022-01-07 19:36:50||708.8||708.8||708.8||708.8|0
1641584220000|2022-01-07 19:37:00||709||709||709||709|0
1641584240000|2022-01-07 19:37:20|||||||||4
1641584290000|2022-01-07 19:38:10|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709|7
1641584310000|2022-01-07 19:38:30|710.3|709|710.5|709|710.5|709|710.3|709|6
1641584320000|2022-01-07 19:38:40||709.3||709.3||709.3||709.3|0
1641584340000|2022-01-07 19:39:00|||||||||4
1641584360000|2022-01-07 19:39:20|||||||||11
1641584370000|2022-01-07 19:39:30||709||709.3||709.3||709|1
1641584380000|2022-01-07 19:39:40|||||||||8
1641584400000|2022-01-07 19:40:00|||||||||1
1641584420000|2022-01-07 19:40:20|710.3|709|710.5|709|710.5|709|710.3|709|1
1641584440000|2022-01-07 19:40:40||709.3||709.3||709.3||709.3|0
1641584490000|2022-01-07 19:41:30|||||||||1
1641584530000|2022-01-07 19:42:10||709||709||709.3||709|2
1641584540000|2022-01-07 19:42:20||709.3||709.3||709.3||709.3|0
1641584590000|2022-01-07 19:43:10|710.3|709|710.3|709|710.3|709|710.3|709|1
1641584630000|2022-01-07 19:43:50|710|708.8|710|708.8|710|708.8|710|708.8|2
1641584640000|2022-01-07 19:44:00|710.3||710.3||710.3||710||2
1641584650000|2022-01-07 19:44:10||709||709||709||708.8|4
1641584660000|2022-01-07 19:44:20||708.8||709||709||708.8|3
1641584670000|2022-01-07 19:44:30|||||||||1
1641584680000|2022-01-07 19:44:40||708.8||708.8||709||708.8|1
1641584690000|2022-01-07 19:44:50||709||709||709||709|0
1641584720000|2022-01-07 19:45:20|||||||||2
1641584750000|2022-01-07 19:45:50|710|708.8|710.3|708.8|710.3|709|710|708.8|17
1641584760000|2022-01-07 19:46:00|710||710||710.3||710||1
1641584770000|2022-01-07 19:46:10|710.3|709|710.3|709|710.3|709|710|709|4
1641584780000|2022-01-07 19:46:20|710|708.8|710.3|708.8|710.3|708.8|710|708.8|2
1641584790000|2022-01-07 19:46:30|710|709|710.3|709|710.3|709|710|709|0
1641584800000|2022-01-07 19:46:40|710|708.8|710|708.8|710|708.8|710|708.8|0
1641584820000|2022-01-07 19:47:00|||||||||4
1641584860000|2022-01-07 19:47:40|710.3|709|710.3|709|710.3|709|710.3|709|1
1641584870000|2022-01-07 19:47:50||708.8||708.8||709||708.8|0
1641584880000|2022-01-07 19:48:00|710|709|710|708.8|710|709|710|708.8|0
1641584890000|2022-01-07 19:48:10|||||||||1
1641584910000|2022-01-07 19:48:30|||||||||40
1641584930000|2022-01-07 19:48:50|709.8|708.5|710|708.5|710|708.5|709.8|708.5|0
1641584940000|2022-01-07 19:49:00|709.8|708.3|709.5|708.3|709.8|708.3|709.5|708.3|5
1641584950000|2022-01-07 19:49:10|709.3|708|709.3|708|709.5|708.3|709.3|708|1
1641584960000|2022-01-07 19:49:20|709.5||709.5||709.5||709.5||2
1641584970000|2022-01-07 19:49:30||708.3||708.3||708.3||708|0
1641584980000|2022-01-07 19:49:40|709.3|708|709.5|708|709.5|708|709.3|708|1
1641584990000|2022-01-07 19:49:50||708.3||708.3||708.3||708.3|15
1641585010000|2022-01-07 19:50:10||708||708||708||708|0
1641585020000|2022-01-07 19:50:20|709.3||709.3||709.3||709.3||0
1641585030000|2022-01-07 19:50:30|709.5||709.5||709.5||709.3||0
1641585040000|2022-01-07 19:50:40|709.3||709.3||709.3||709.3||1
1641585050000|2022-01-07 19:50:50|709.5||709.5||709.5||709.5||1
1641585060000|2022-01-07 19:51:00|709.3||709.5||709.5||709.3||0
1641585070000|2022-01-07 19:51:10|709.3||709.3||709.5||709.3||0
1641585080000|2022-01-07 19:51:20|709|707.8|709|707.8|709|707.8|709|707.8|22
1641585090000|2022-01-07 19:51:30||707.5||707.8||707.8||707.5|0
1641585130000|2022-01-07 19:52:10||707.5||707.8||707.8||707.5|1
1641585180000|2022-01-07 19:53:00|709.3|708|709.3|708|709.3|708|709.3|708|31
1641585200000|2022-01-07 19:53:20|709|707.8|709|707.8|709|707.8|709|707.8|0
1641585220000|2022-01-07 19:53:40||707.5||707.8||707.8||707.5|7
1641585230000|2022-01-07 19:53:50|||||||||1
1641585240000|2022-01-07 19:54:00|||||||||8
1641585260000|2022-01-07 19:54:20|708.8|707.5|709|707.8|709|707.8|708.8|707.5|1
1641585270000|2022-01-07 19:54:30|709.3|707.5|709.3|708|709.3|708|709.3|707.5|2
1641585280000|2022-01-07 19:54:40||707.8||707.8||708||707.8|5
1641585290000|2022-01-07 19:54:50|709||709||709||709||0
1641585300000|2022-01-07 19:55:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|3
1641585320000|2022-01-07 19:55:20|709|707.8|709|707.8|709|707.8|709|707.8|0
1641585330000|2022-01-07 19:55:30||707.5||707.8||707.8||707.5|0
1641585350000|2022-01-07 19:55:50||707.5||707.8||707.8||707.5|0
1641585360000|2022-01-07 19:56:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|1
1641585370000|2022-01-07 19:56:10|709||709||709||709||0
1641585380000|2022-01-07 19:56:20|708.8||708.8||708.8||708.8||0
1641585390000|2022-01-07 19:56:30||707.3||707.3||707.3||707.3|3
1641585400000|2022-01-07 19:56:40||707.5||707.5||707.5||707.3|1
1641585410000|2022-01-07 19:56:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641585430000|2022-01-07 19:57:10|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|2
1641585440000|2022-01-07 19:57:20|708.5||708.5||708.5||708.5||31
1641585450000|2022-01-07 19:57:30|708.8||708.5||708.8||708.5||1
1641585460000|2022-01-07 19:57:40|708.8||708.5||708.8||708.5||1
1641585510000|2022-01-07 19:58:30||707||707.3||707.3||707|0
1641585520000|2022-01-07 19:58:40|708.3|707|708.5|707|708.5|707.3|708.3|707|0
1641585530000|2022-01-07 19:58:50|708.3||708.3||708.3||708.3||0
1641585580000|2022-01-07 19:59:40|||||||||6
1641585590000|2022-01-07 19:59:50||706.8||707||707||706.8|2
1641585600000|2022-01-07 20:00:00|708|706.8|708|706.8|708|706.8|708|706.8|0
1641585620000|2022-01-07 20:00:20|708.3||708.3||708.3||708.3||7
1641585630000|2022-01-07 20:00:30||707||707||707||706.8|0
1641585640000|2022-01-07 20:00:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|2
1641585650000|2022-01-07 20:00:50||707||707.3||707.3||707|0
1641585670000|2022-01-07 20:01:10|708.8||708.5||708.8||708.5||1
1641585680000|2022-01-07 20:01:20|708.8||708.5||708.8||708.5||0
1641585690000|2022-01-07 20:01:30|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|0
1641585720000|2022-01-07 20:02:00||707.3||707.3||707.3||707.3|2
1641585730000|2022-01-07 20:02:10||707.5||707.5||707.5||707.3|1
1641585760000|2022-01-07 20:02:40||707.3||707.5||707.5||707.3|1
1641585780000|2022-01-07 20:03:00||707.3||707.3||707.5||707.3|0
1641585790000|2022-01-07 20:03:10||707.5||707.5||707.5||707.5|0
1641585830000|2022-01-07 20:03:50|709|707.8|709|707.5|709|707.8|709|707.5|10
1641585840000|2022-01-07 20:04:00||707.8||707.5||707.8||707.5|6
1641585850000|2022-01-07 20:04:10||707.8||707.8||707.8||707.5|0
1641585860000|2022-01-07 20:04:20||707.5||707.8||707.8||707.5|2
1641585900000|2022-01-07 20:05:00|709.3|708|709.3|708|709.3|708|709.3|708|0
1641585910000|2022-01-07 20:05:10|||||||||1
1641585920000|2022-01-07 20:05:20|||||||||1
1641585930000|2022-01-07 20:05:30||707.8||708||708||707.8|1
1641585940000|2022-01-07 20:05:40|||||||||1
1641585980000|2022-01-07 20:06:20|709|707.8|709.3|707.8|709.3|707.8|709|707.8|7
1641585990000|2022-01-07 20:06:30|709||709||709||709||0
1641586020000|2022-01-07 20:07:00|||||||||4
1641586030000|2022-01-07 20:07:10||707.5||707.8||707.8||707.5|0
1641586050000|2022-01-07 20:07:30|709.3||709.3||709.3||709.3||2
1641586070000|2022-01-07 20:07:50|709||709||709||709||0
1641586080000|2022-01-07 20:08:00|709.3||709.3||709.3||709.3||2
1641586090000|2022-01-07 20:08:10|709||709||709||709||0
1641586110000|2022-01-07 20:08:30|709.3|708|709.3|708|709.3|708|709.3|708|1
1641586120000|2022-01-07 20:08:40||707.8||707.8||707.8||707.8|4
1641586140000|2022-01-07 20:09:00|709||709||709||709||0
1641586150000|2022-01-07 20:09:10|709.3||709.3||709.3||709||0
1641586170000|2022-01-07 20:09:30|709|707.5|709|707.8|709|707.8|709|707.5|3
1641586180000|2022-01-07 20:09:40||707.5||707.5||707.5||707.5|0
1641586210000|2022-01-07 20:10:10||707.8||707.8||707.8||707.8|0
1641586220000|2022-01-07 20:10:20|||||||||1
1641586230000|2022-01-07 20:10:30||707.5||707.8||707.8||707.5|0
1641586240000|2022-01-07 20:10:40||707.5||707.8||707.8||707.5|0
1641586300000|2022-01-07 20:11:40|||||||||1
1641586330000|2022-01-07 20:12:10||707.5||707.8||707.8||707.5|0
1641586340000|2022-01-07 20:12:20||707.5||707.5||707.5||707.5|0
1641586350000|2022-01-07 20:12:30|708.8||708.8||708.8||708.8||2
1641586390000|2022-01-07 20:13:10||707.3||707.3||707.3||707.3|0
1641586410000|2022-01-07 20:13:30||707.5||707.3||707.5||707.3|0
1641586420000|2022-01-07 20:13:40||707.5||707.5||707.5||707.5|0
1641586430000|2022-01-07 20:13:50||707.3||707.3||707.3||707.3|2
1641586440000|2022-01-07 20:14:00|708.5||708.5||708.5||708.5||0
1641586450000|2022-01-07 20:14:10|||||||||2
1641586460000|2022-01-07 20:14:20|||||||||1
1641586480000|2022-01-07 20:14:40||707||707||707||707|2
1641586490000|2022-01-07 20:14:50||707.3||707.3||707.3||707.3|0
1641586620000|2022-01-07 20:17:00||707||707.3||707.3||707|1
1641586640000|2022-01-07 20:17:20||707||707.3||707.3||707|0
1641586660000|2022-01-07 20:17:40|||||||||1
1641586680000|2022-01-07 20:18:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|13
1641586750000|2022-01-07 20:19:10|709||709||709||709||0
1641586780000|2022-01-07 20:19:40|708.8||708.8||708.8||708.8||0
1641586790000|2022-01-07 20:19:50|709|707.8|709|707.8|709|707.8|709|707.8|1
1641586810000|2022-01-07 20:20:10||707.5||707.8||707.8||707.5|0
1641586830000|2022-01-07 20:20:30|709.3||709.3||709.3||709.3||3
1641586840000|2022-01-07 20:20:40|||||||||1
1641586860000|2022-01-07 20:21:00||708||708||708||708|0
1641587020000|2022-01-07 20:23:40|||||||||1
1641587030000|2022-01-07 20:23:50|||||||||1
1641587060000|2022-01-07 20:24:20|||||||||46
1641587100000|2022-01-07 20:25:00||707.8||707.8||707.8||707.8|0
1641587150000|2022-01-07 20:25:50||708||707.8||708||707.8|0
1641587190000|2022-01-07 20:26:30|709||709||709||709||2
1641587200000|2022-01-07 20:26:40|709.3|708|709.3|707.8|709.3|708|709.3|707.8|2
1641587220000|2022-01-07 20:27:00||708||708||708||708|2
1641587230000|2022-01-07 20:27:10||707.8||707.8||707.8||707.8|0
1641587250000|2022-01-07 20:27:30||708||708||708||707.8|5
1641587390000|2022-01-07 20:29:50|||||||||1
1641587400000|2022-01-07 20:30:00|709.5|708.3|709.5|708|709.5|708.3|709.3|708|9
1641587410000|2022-01-07 20:30:10||708.3||708.3||708.3||708.3|2
1641587420000|2022-01-07 20:30:20|709.8||709.8||709.8||709.8||3
1641587430000|2022-01-07 20:30:30||708.5||708.3||708.5||708.3|0
1641587460000|2022-01-07 20:31:00||708.5||708.5||708.5||708.5|0
1641587470000|2022-01-07 20:31:10|710||709.8||710||709.8||1
1641587480000|2022-01-07 20:31:20|710||710||710||710||4
1641587490000|2022-01-07 20:31:30||708.8||708.5||708.8||708.5|1
1641587500000|2022-01-07 20:31:40||708.8||708.5||708.8||708.5|0
1641587550000|2022-01-07 20:32:30|||||||||1
1641587560000|2022-01-07 20:32:40|709.8|708.8|710|708.8|710|708.8|709.8|708.8|5
1641587570000|2022-01-07 20:32:50||708.5||708.5||708.5||708.5|12
1641587580000|2022-01-07 20:33:00|||||||||1
1641587590000|2022-01-07 20:33:10||708.8||708.5||708.8||708.5|1
1641587620000|2022-01-07 20:33:40|709.8||709.8||709.8||709.8||5
1641587640000|2022-01-07 20:34:00|710||710||710||710||1
1641587650000|2022-01-07 20:34:10|709.8||709.8||709.8||709.8||0
1641587680000|2022-01-07 20:34:40|710||709.8||710||709.8||0
1641587690000|2022-01-07 20:34:50|||||||||1
1641587700000|2022-01-07 20:35:00||708.3||708.5||708.5||708.3|0
1641587750000|2022-01-07 20:35:50|||||||||1
1641587790000|2022-01-07 20:36:30|710|708.8|710|708.8|710|708.8|710|708.8|4
1641587810000|2022-01-07 20:36:50|710.3|709|710.3|708.8|710.3|709|710.3|708.8|3
1641587830000|2022-01-07 20:37:10||709||709||709||708.8|0
1641587840000|2022-01-07 20:37:20||708.8||709||709||708.8|0
1641587850000|2022-01-07 20:37:30||708.8||708.8||709||708.8|10
1641587860000|2022-01-07 20:37:40|710||710||710||710||3
1641587920000|2022-01-07 20:38:40|710.3||710.3||710.3||710.3||7
1641587930000|2022-01-07 20:38:50|||||||||3
1641587940000|2022-01-07 20:39:00||709||708.8||709||708.8|0
1641587960000|2022-01-07 20:39:20|710||710||710||710||0
1641587980000|2022-01-07 20:39:40|||||||||1
1641587990000|2022-01-07 20:39:50|710.3||710.3||710.3||710.3||4
1641588020000|2022-01-07 20:40:20||709||709||709||709|0
1641588060000|2022-01-07 20:41:00||708.8||708.8||708.8||708.8|2
1641588070000|2022-01-07 20:41:10|710||710.3||710.3||710||7
1641588090000|2022-01-07 20:41:30|710||710||710||710||2
1641588100000|2022-01-07 20:41:40|710.3||710.3||710.3||710.3||2
1641588110000|2022-01-07 20:41:50||709||709||709||709|1
1641588120000|2022-01-07 20:42:00||708.8||708.8||708.8||708.8|0
1641588130000|2022-01-07 20:42:10||709||708.8||709||708.8|0
1641588140000|2022-01-07 20:42:20|710||710.3||710.3||710||1
1641588150000|2022-01-07 20:42:30|710||710||710||710||0
1641588160000|2022-01-07 20:42:40|710.3||710.3||710.3||710.3||3
1641588170000|2022-01-07 20:42:50|710||710||710||710||0
1641588240000|2022-01-07 20:44:00||708.5||708.5||708.5||708.5|1
1641588250000|2022-01-07 20:44:10||708.8||708.8||708.8||708.8|0
1641588270000|2022-01-07 20:44:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641588290000|2022-01-07 20:44:50|||||||||1
1641588300000|2022-01-07 20:45:00|710|708.8|710|708.8|710|708.8|710|708.8|5
1641588320000|2022-01-07 20:45:20||708.5||708.8||708.8||708.5|0
1641588370000|2022-01-07 20:46:10|709.8|708.5|710|708.5|710|708.5|709.8|708.5|4
1641588390000|2022-01-07 20:46:30||708.8||708.5||708.8||708.5|0
1641588400000|2022-01-07 20:46:40||708.8||708.5||708.8||708.5|0
1641588410000|2022-01-07 20:46:50||708.8||708.8||708.8||708.5|0
1641588420000|2022-01-07 20:47:00|||||||||1
1641588450000|2022-01-07 20:47:30|710.3|709|710.3|709|710.3|709|710.3|709|3
1641588460000|2022-01-07 20:47:40||708.8||708.8||708.8||708.8|0
1641588470000|2022-01-07 20:47:50|||||||||1
1641588480000|2022-01-07 20:48:00||709||708.8||709||708.8|0
1641588500000|2022-01-07 20:48:20|710|709|710.3|709|710.3|709|710|708.8|1
1641588540000|2022-01-07 20:49:00||708.8||708.8||709||708.8|2
1641588550000|2022-01-07 20:49:10||709||709||709||709|0
1641588560000|2022-01-07 20:49:20|||||||||1
1641588590000|2022-01-07 20:49:50||708.8||708.8||708.8||708.8|0
1641588600000|2022-01-07 20:50:00||709||709||709||709|0
1641588610000|2022-01-07 20:50:10||708.8||709||709||708.8|0
1641588630000|2022-01-07 20:50:30|710|708.8|710.3|709|710.3|709|710|708.8|5
1641588650000|2022-01-07 20:50:50|710.5|709.3|710.5|709|710.5|709.3|710.5|709|4
1641588660000|2022-01-07 20:51:00||709.3||709.3||709.3||709.3|0
1641588670000|2022-01-07 20:51:10|710.8||710.8||710.8||710.8||2
1641588680000|2022-01-07 20:51:20||709.5||709.3||709.5||709.3|2
1641588690000|2022-01-07 20:51:30|710.5||710.5||710.5||710.5||0
1641588700000|2022-01-07 20:51:40|710.3|709|710.3|709|710.3|709|710.3|709|2
1641588720000|2022-01-07 20:52:00|710.5|709.3|710.5|709|710.5|709.3|710.5|709|2
1641588730000|2022-01-07 20:52:10||709.3||709||709.3||709|0
1641588750000|2022-01-07 20:52:30|710.3|709.3|710.3|709|710.3|709.3|710.3|709|1
1641588830000|2022-01-07 20:53:50|||||||||1
1641588840000|2022-01-07 20:54:00|||||||||1
1641588850000|2022-01-07 20:54:10|||||||||1
1641588860000|2022-01-07 20:54:20|710|708.8|710.3|708.8|710.3|708.8|710|708.8|1
1641588880000|2022-01-07 20:54:40|710||710||710.3||710||10
1641588900000|2022-01-07 20:55:00|||||||||1
1641588910000|2022-01-07 20:55:10|710.3|709|710.3|709|710.3|709|710.3|709|14
1641588930000|2022-01-07 20:55:30|710.5||710.3||710.5||710.3||13
1641588950000|2022-01-07 20:55:50|||||||||1
1641588960000|2022-01-07 20:56:00|710.5||710.5||710.5||710.5||1
1641588970000|2022-01-07 20:56:10|710.3|709.3|710.5|709.3|710.5|709.3|710.3|709.3|2
1641589010000|2022-01-07 20:56:50|||||||||1
1641589020000|2022-01-07 20:57:00|710.8||710.8||710.8||710.8||2
1641589030000|2022-01-07 20:57:10||709.5||709.5||709.5||709.5|0
1641589050000|2022-01-07 20:57:30|||||||||1
1641589080000|2022-01-07 20:58:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|1
1641589100000|2022-01-07 20:58:20|||||||||1
1641589110000|2022-01-07 20:58:30|||||||||5
1641589120000|2022-01-07 20:58:40||709||709||709||709|1
1641589130000|2022-01-07 20:58:50|||||||||1
1641589140000|2022-01-07 20:59:00||709.3||709||709.3||709|0
1641589150000|2022-01-07 20:59:10||709.3||709||709.3||709|1
1641589160000|2022-01-07 20:59:20||709.3||709.3||709.3||709.3|0
1641589170000|2022-01-07 20:59:30||709||709||709||709|1
1641589190000|2022-01-07 20:59:50||709.3||709.3||709.3||709|2
1641589210000|2022-01-07 21:00:10|710.3|709|710.3|709|710.3|709|710.3|709|2
1641589250000|2022-01-07 21:00:50|||||||||4
1641589260000|2022-01-07 21:01:00||708.8||708.8||709||708.8|0
1641589270000|2022-01-07 21:01:10||709||709||709||709|0
1641589290000|2022-01-07 21:01:30|710|708.8|710|708.8|710|708.8|710|708.8|28
1641589320000|2022-01-07 21:02:00|||||||||1
1641589340000|2022-01-07 21:02:20|||||||||4
1641589370000|2022-01-07 21:02:50|710.3|709|710.3|709|710.3|709|710.3|709|14
1641589380000|2022-01-07 21:03:00|||||||||8
1641589410000|2022-01-07 21:03:30||708.8||709||709||708.8|4
1641589420000|2022-01-07 21:03:40||708.8||708.8||709||708.8|0
1641589440000|2022-01-07 21:04:00||709||709||709||709|0
1641589470000|2022-01-07 21:04:30||708.8||709||709||708.8|2
1641589490000|2022-01-07 21:04:50|710|708.8|710|708.8|710|708.8|710|708.8|1
1641589590000|2022-01-07 21:06:30|710.3||710.3||710.3||710.3||5
1641589600000|2022-01-07 21:06:40|710||710||710.3||710||0
1641589630000|2022-01-07 21:07:10|710.3||710.3||710.3||710.3||0
1641589660000|2022-01-07 21:07:40|710||710.3||710.3||710||0
1641589680000|2022-01-07 21:08:00|710||710||710||710||0
1641589700000|2022-01-07 21:08:20|710.3||710.3||710.3||710||0
1641589710000|2022-01-07 21:08:30||709||709||709||709|0
1641589740000|2022-01-07 21:09:00|710|708.8|710|708.8|710|708.8|710|708.8|2
1641589780000|2022-01-07 21:09:40|710.3|708.5|710|708.5|710.3|708.5|710|708.5|2
1641589790000|2022-01-07 21:09:50||708.8||708.8||708.8||708.8|0
1641589800000|2022-01-07 21:10:00||708.5||708.5||708.8||708.5|0
1641589810000|2022-01-07 21:10:10||708.8||708.8||708.8||708.8|0
1641589860000|2022-01-07 21:11:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|3
1641589890000|2022-01-07 21:11:30|710||710||710||710||1
1641589900000|2022-01-07 21:11:40||708.8||708.5||708.8||708.5|0
1641589920000|2022-01-07 21:12:00||708.8||708.5||708.8||708.5|0
1641589990000|2022-01-07 21:13:10|709.8||709.8||709.8||709.8||0
1641590030000|2022-01-07 21:13:50|710||710||710||710||0
1641590060000|2022-01-07 21:14:20||708.8||708.5||708.8||708.5|0
1641590200000|2022-01-07 21:16:40||708.8||708.8||708.8||708.8|0
1641590220000|2022-01-07 21:17:00||708.5||708.8||708.8||708.5|4
1641590270000|2022-01-07 21:17:50||708.5||708.5||708.5||708.5|0
1641590280000|2022-01-07 21:18:00|709.8||709.8||709.8||709.8||0
1641590300000|2022-01-07 21:18:20|710|708.8|710|708.8|710|708.8|710|708.5|1
1641590320000|2022-01-07 21:18:40||708.5||708.8||708.8||708.5|0
1641590330000|2022-01-07 21:18:50||708.5||708.8||708.8||708.5|4
1641590340000|2022-01-07 21:19:00|709.8|708.5|709.8|708.5|710|708.8|709.8|708.5|4
1641590350000|2022-01-07 21:19:10|710||710||710||710||0
1641590380000|2022-01-07 21:19:40|709.8|708.3|709.8|708.3|709.8|708.5|709.8|708.3|12
1641590410000|2022-01-07 21:20:10||708.5||708.3||708.5||708.3|0
1641590440000|2022-01-07 21:20:40||708.5||708.3||708.5||708.3|0
1641590450000|2022-01-07 21:20:50||708.5||708.5||708.5||708.5|0
1641590460000|2022-01-07 21:21:00||708.3||708.5||708.5||708.3|4
1641590470000|2022-01-07 21:21:10||708.3||708.5||708.5||708.3|4
1641590560000|2022-01-07 21:22:40||708.3||708.3||708.3||708.3|0
1641590570000|2022-01-07 21:22:50||708.5||708.3||708.5||708.3|0
1641590580000|2022-01-07 21:23:00||708.5||708.3||708.5||708.3|0
1641590610000|2022-01-07 21:23:30||708.5||708.3||708.5||708.3|0
1641590650000|2022-01-07 21:24:10||708.5||708.3||708.5||708.3|0
1641590660000|2022-01-07 21:24:20||708.5||708.3||708.5||708.3|0
1641590670000|2022-01-07 21:24:30||708.5||708.5||708.5||708.5|1
1641590680000|2022-01-07 21:24:40||708.3||708.3||708.3||708.3|0
1641590730000|2022-01-07 21:25:30|709.5||709.8||709.8||709.5||0
1641590870000|2022-01-07 21:27:50|709.5|708|709.5|708.3|709.5|708.3|709.5|708|0
1641590980000|2022-01-07 21:29:40||708||708.3||708.3||708|0
1641591020000|2022-01-07 21:30:20||708||708.3||708.3||708|1
1641591030000|2022-01-07 21:30:30||708||708||708||708|1
1641591040000|2022-01-07 21:30:40|709.3||709.5||709.5||709.3||0
1641591060000|2022-01-07 21:31:00|||||||||2
1641591070000|2022-01-07 21:31:10|709.3|707.8|709|707.8|709.3|707.8|709|707.8|7
1641591080000|2022-01-07 21:31:20|709.3||709||709.3||709||0
1641591180000|2022-01-07 21:33:00|709.3||709.3||709.3||709.3||3
1641591190000|2022-01-07 21:33:10||708||708||708||708|0
1641591200000|2022-01-07 21:33:20||707.8||707.8||707.8||707.8|0
1641591240000|2022-01-07 21:34:00||708||708||708||708|0
1641591310000|2022-01-07 21:35:10|||||||||14
1641591370000|2022-01-07 21:36:10|||||||||3
1641591400000|2022-01-07 21:36:40|||||||||4
1641591440000|2022-01-07 21:37:20|||||||||4
1641591560000|2022-01-07 21:39:20|||||||||2
1641591830000|2022-01-07 21:43:50|||||||||1
1641591850000|2022-01-07 21:44:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|26
1641591860000|2022-01-07 21:44:20|||||||||2
1641591870000|2022-01-07 21:44:30|||||||||2
1641591890000|2022-01-07 21:44:50|||||||||5
1641591900000|2022-01-07 21:45:00||708||708||708||708|1
1641592040000|2022-01-07 21:47:20|||||||||1
1641592080000|2022-01-07 21:48:00|709.3||709.5||709.5||709.3||1
1641592110000|2022-01-07 21:48:30|709.3||709.3||709.3||709.3||4
1641592140000|2022-01-07 21:49:00|709.5||709.3||709.5||709.3||13
1641592150000|2022-01-07 21:49:10|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|15
1641592160000|2022-01-07 21:49:20|709.3|708|709|707.8|709.3|708.3|709|707.8|18
1641592170000|2022-01-07 21:49:30||707.5||707.5||707.5||707.5|0
1641592180000|2022-01-07 21:49:40|708.8||709||709||708.8||0
1641592220000|2022-01-07 21:50:20|708.8||708.8||708.8||708.8||0
1641592230000|2022-01-07 21:50:30||707.3||707.3||707.3||707.3|1
1641592310000|2022-01-07 21:51:50|||||||||2
1641592330000|2022-01-07 21:52:10|709||709||709||709||2
1641592480000|2022-01-07 21:54:40||707.5||707.5||707.5||707.5|0
1641592560000|2022-01-07 21:56:00||707.3||707.3||707.3||707.3|2
1641592590000|2022-01-07 21:56:30|708.8|707.5|709|707.5|709|707.5|708.8|707.5|5
1641592600000|2022-01-07 21:56:40||707.8||707.8||707.8||707.8|0
1641592610000|2022-01-07 21:56:50|709.3||709.3||709.3||709.3||2
1641592650000|2022-01-07 21:57:30|||||||||1
1641592740000|2022-01-07 21:59:00|709.5|708|709.5|708|709.5|708.3|709.5|708|8
1641592750000|2022-01-07 21:59:10||708.3||708||708.3||708|0
1641592760000|2022-01-07 21:59:20||708.3||708||708.3||708|0
1641592770000|2022-01-07 21:59:30|709.8|707.8|709.8|707.8|709.8|707.8|709.8|707.8|4
1641592780000|2022-01-07 21:59:40|710||710.3||710.3||710||20
1641780000000|2022-01-10 02:00:00||708.3||708.3||708.5||708.3|0
1641780010000|2022-01-10 02:00:10|709.5||709.5||709.5||709.5||0
1641780020000|2022-01-10 02:00:20|709.3|708|709.3|708|709.3|708|709.3|708|0
1641780040000|2022-01-10 02:00:40|709.5||709.5||709.5||709.5||22
1641780060000|2022-01-10 02:01:00|709.8|708.3|709.8|708.5|709.8|708.5|709.8|708.3|1
1641780070000|2022-01-10 02:01:10|710|708.8|710|708.5|710|708.8|710|708.5|3
1641780080000|2022-01-10 02:01:20|709.8|708.8|710|708.5|710|708.8|709.8|708.5|2
1641780090000|2022-01-10 02:01:30||708.8||708.8||708.8||708.5|2
1641780110000|2022-01-10 02:01:50|710.3|708.5|710.3|709|710.3|709|710.3|708.5|4
1641780120000|2022-01-10 02:02:00|710.5||710.5||710.5||710.5||5
1641780130000|2022-01-10 02:02:10||709.3||709.3||709.3||709.3|0
1641780140000|2022-01-10 02:02:20|710.8||710.5||710.8||710.5||3
1641780150000|2022-01-10 02:02:30||709||709||709.3||709|1
1641780160000|2022-01-10 02:02:40|710.8|709.3|710.8|709.3|710.8|709.3|710.8|709.3|17
1641780170000|2022-01-10 02:02:50|710.5||710.5||710.8||710.5||5
1641780180000|2022-01-10 02:03:00|710.8||710.8||710.8||710.5||1
1641780190000|2022-01-10 02:03:10|710.5|709.5|710.8|709.3|710.8|709.5|710.5|709.3|19
1641780200000|2022-01-10 02:03:20|710.5|709.5|710.8|709.3|710.8|709.5|710.5|709.3|6
1641780220000|2022-01-10 02:03:40|710.5||710.5||710.8||710.5||6
1641780240000|2022-01-10 02:04:00||709||709.3||709.3||709|1
1641780250000|2022-01-10 02:04:10|710.3|709|710.3|709|710.3|709|710.3|709|0
1641780260000|2022-01-10 02:04:20|710.5||710.3||710.5||710.3||0
1641780270000|2022-01-10 02:04:30|710.5||710.5||710.5||710.3||1
1641780280000|2022-01-10 02:04:40||709.3||709.3||709.3||709|0
1641780290000|2022-01-10 02:04:50|710.8||710.8||710.8||710.8||0
1641780300000|2022-01-10 02:05:00|710.5||710.5||710.5||710.5||0
1641780310000|2022-01-10 02:05:10||709||709||709||709|3
1641780320000|2022-01-10 02:05:20|710.3|709.3|710.5|709|710.5|709.3|710.3|709|2
1641780330000|2022-01-10 02:05:30|710.3||710.5||710.5||710.3||0
1641780340000|2022-01-10 02:05:40||709.3||709.3||709.3||709.3|0
1641780360000|2022-01-10 02:06:00|710.3|709|710.3|709|710.5|709|710.3|709|3
1641780370000|2022-01-10 02:06:10|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|1
1641780380000|2022-01-10 02:06:20|710.8|709|710.8|709.5|710.8|709.5|710.8|709|4
1641780390000|2022-01-10 02:06:30|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|2
1641780400000|2022-01-10 02:06:40|710.8|709|710.5|709|710.8|709|710.5|709|0
1641780410000|2022-01-10 02:06:50||709.3||709||709.3||709|0
1641780420000|2022-01-10 02:07:00|710.3|709.3|710.5|709.3|710.5|709.3|710.3|709.3|9
1641780430000|2022-01-10 02:07:10|710.3|709|710.5|709|710.5|709.3|710.3|709|4
1641780440000|2022-01-10 02:07:20||709.3||709||709.3||709|0
1641780450000|2022-01-10 02:07:30|||||||||63
1641780460000|2022-01-10 02:07:40|710.3||710.3||710.3||710.3||0
1641780470000|2022-01-10 02:07:50|710.5|709.3|710.5|709|710.5|709.3|710.5|709|2
1641780480000|2022-01-10 02:08:00|710.3|709.3|710.3|709|710.5|709.3|710.3|708.8|8
1641780520000|2022-01-10 02:08:40|710|708.8|710|708.8|710|708.8|710|708.8|0
1641780540000|2022-01-10 02:09:00|710.3|709|710.3|709|710.3|709|710.3|709|5
1641780550000|2022-01-10 02:09:10|710|708.8|710.3|708.8|710.3|708.8|710|708.8|1
1641780560000|2022-01-10 02:09:20||709||709||709||708.8|0
1641780570000|2022-01-10 02:09:30|710.5|708.8|710.5|709|710.5|709|710.5|708.8|0
1641780580000|2022-01-10 02:09:40||709.3||709.3||709.3||709.3|0
1641780590000|2022-01-10 02:09:50|710.8||710.8||710.8||710.8||0
1641780600000|2022-01-10 02:10:00|710.5||710.5||710.5||710.5||0
1641780610000|2022-01-10 02:10:10||709||709.3||709.3||709|0
1641780620000|2022-01-10 02:10:20||709||709||709.3||709|0
1641780630000|2022-01-10 02:10:30||709.3||709.3||709.3||709|0
1641780640000|2022-01-10 02:10:40||709||709.3||709.3||709|0
1641780650000|2022-01-10 02:10:50|||||||||3
1641780660000|2022-01-10 02:11:00|710.8||710.8||710.8||710.8||0
1641780670000|2022-01-10 02:11:10|||||||||10
1641780680000|2022-01-10 02:11:20|711|709.5|711|709.5|711|709.5|711|709.5|2
1641780690000|2022-01-10 02:11:30||709.8||709.5||709.8||709.5|26
1641780710000|2022-01-10 02:11:50||709.8||709.8||709.8||709.5|0
1641780720000|2022-01-10 02:12:00|711.3||711||711.3||711||0
1641780730000|2022-01-10 02:12:10||709.5||709.5||709.8||709.5|2
1641780760000|2022-01-10 02:12:40|710.8||710.8||710.8||710.8||0
1641780770000|2022-01-10 02:12:50|711||711||711||710.8||0
1641780780000|2022-01-10 02:13:00|710.8||710.8||710.8||710.8||0
1641780790000|2022-01-10 02:13:10|711|709.3|710.8|709.3|711|709.5|710.8|709.3|3
1641780810000|2022-01-10 02:13:30|711|709.5|711|709.5|711|709.5|711|709.5|0
1641780820000|2022-01-10 02:13:40|710.8||710.8||710.8||710.8||0
1641780830000|2022-01-10 02:13:50|711||711||711||711||0
1641780850000|2022-01-10 02:14:10|710.8||710.8||710.8||710.8||4
1641780860000|2022-01-10 02:14:20||709.3||709.5||709.5||709.3|0
1641780870000|2022-01-10 02:14:30|711||710.8||711||710.8||0
1641780890000|2022-01-10 02:14:50||709.3||709.3||709.3||709.3|0
1641780920000|2022-01-10 02:15:20||709.5||709.5||709.5||709.5|0
1641780940000|2022-01-10 02:15:40|711|709.3|711|709.8|711|709.8|711|709.3|1
1641780960000|2022-01-10 02:16:00||709.5||709.8||709.8||709.5|0
1641780990000|2022-01-10 02:16:30||709.5||709.5||709.5||709.5|0
1641781040000|2022-01-10 02:17:20||709.8||709.8||709.8||709.5|0
1641781050000|2022-01-10 02:17:30||709.5||709.5||709.5||709.5|0
1641781070000|2022-01-10 02:17:50|711.3|709.8|711.3|709.8|711.3|709.8|711.3|709.8|0
1641781080000|2022-01-10 02:18:00|711||711||711||711||0
1641781110000|2022-01-10 02:18:30|711.3||711.3||711.3||711.3||0
1641781120000|2022-01-10 02:18:40||710||710||710||709.8|0
1641781130000|2022-01-10 02:18:50|711|709.8|711.3|709.8|711.3|709.8|711|709.8|13
1641781140000|2022-01-10 02:19:00||710||710||710||710|0
1641781150000|2022-01-10 02:19:10|711.5|709.8|711.5|710|711.5|710.3|711.5|709.8|67
1641781160000|2022-01-10 02:19:20|711.3||711.3||711.3||711.3||0
1641781170000|2022-01-10 02:19:30||709.8||709.8||709.8||709.8|3
1641781180000|2022-01-10 02:19:40|711|709.5|710.8|709.3|711|709.5|710.8|709.3|0
1641781190000|2022-01-10 02:19:50||709.5||709.3||709.5||709.3|0
1641781200000|2022-01-10 02:20:00|||||||||1
1641781210000|2022-01-10 02:20:10|710.5|709|710.5|709|710.5|709|710.5|709|0
1641781220000|2022-01-10 02:20:20||709.3||709||709.3||709|0
1641781230000|2022-01-10 02:20:30||709.3||709.3||709.3||709|0
1641781250000|2022-01-10 02:20:50|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|0
1641781260000|2022-01-10 02:21:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|1
1641781270000|2022-01-10 02:21:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|0
1641781280000|2022-01-10 02:21:20|711||711||711||711||0
1641781310000|2022-01-10 02:21:50||709.8||709.8||709.8||709.8|0
1641781350000|2022-01-10 02:22:30||709.5||709.8||709.8||709.5|1
1641781360000|2022-01-10 02:22:40||709.5||709.5||709.5||709.5|0
1641781370000|2022-01-10 02:22:50||709.8||709.8||709.8||709.5|0
1641781380000|2022-01-10 02:23:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|1
1641781390000|2022-01-10 02:23:10||709.3||709.5||709.5||709.3|0
1641781400000|2022-01-10 02:23:20||709.3||709.3||709.3||709.3|0
1641781420000|2022-01-10 02:23:40|710.5||710.5||710.5||710.5||0
1641781440000|2022-01-10 02:24:00|710.8||710.8||710.8||710.5||3
1641781450000|2022-01-10 02:24:10||709.5||709.3||709.5||709.3|0
1641781460000|2022-01-10 02:24:20|710.5||710.8||710.8||710.5||0
1641781480000|2022-01-10 02:24:40|710.5||710.5||710.5||710.5||0
1641781510000|2022-01-10 02:25:10|710.8||710.5||710.8||710.5||0
1641781520000|2022-01-10 02:25:20|710.8||710.8||710.8||710.8||0
1641781540000|2022-01-10 02:25:40|710.5||710.5||710.5||710.5||0
1641781550000|2022-01-10 02:25:50|710.8|709.5|710.8|709.5|711|709.5|710.8|709.5|1
1641781560000|2022-01-10 02:26:00|711||710.8||711||710.8||0
1641781600000|2022-01-10 02:26:40|710.5|709.3|710.8|709.3|710.8|709.3|710.5|709.3|1
1641781610000|2022-01-10 02:26:50|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.5|1
1641781620000|2022-01-10 02:27:00|711||710.8||711||710.8||1
1641781630000|2022-01-10 02:27:10|711|709.8|711|709.5|711|709.8|711|709.5|0
1641781640000|2022-01-10 02:27:20|710.8||711||711||710.8||1
1641781660000|2022-01-10 02:27:40|||||||||251
1641781680000|2022-01-10 02:28:00|711.3|709.8|711|709.8|711.3|709.8|711|709.8|0
1641781700000|2022-01-10 02:28:20|711.3||711.3||711.3||711.3||271
1641781710000|2022-01-10 02:28:30|711|710|711.3|710|711.3|710|711|710|30
1641781720000|2022-01-10 02:28:40||709.8||710||710||709.8|0
1641781730000|2022-01-10 02:28:50||709.8||710||710||709.8|2
1641781740000|2022-01-10 02:29:00||709.8||710||710||709.8|2
1641781750000|2022-01-10 02:29:10|711.5||711.3||711.5||711.3||1
1641781760000|2022-01-10 02:29:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|5
1641781810000|2022-01-10 02:30:10|711.3|710|711.3|709.8|711.3|710|711.3|709.8|20
1641781820000|2022-01-10 02:30:20||710||710||710||710|0
1641781830000|2022-01-10 02:30:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|0
1641781860000|2022-01-10 02:31:00||710||710.3||710.3||710|2
1641781880000|2022-01-10 02:31:20||710||710.3||710.3||710|2
1641781900000|2022-01-10 02:31:40|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|4
1641781970000|2022-01-10 02:32:50|712|710.8|712.3|710.8|712.3|710.8|712|710.8|5
1641781980000|2022-01-10 02:33:00||711||710.8||711||710.8|0
1641782010000|2022-01-10 02:33:30||711||710.8||711||710.8|4
1641782020000|2022-01-10 02:33:40||711||711||711||711|0
1641782040000|2022-01-10 02:34:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|19
1641782050000|2022-01-10 02:34:10||711||711||711||711|1
1641782060000|2022-01-10 02:34:20||711.3||711.3||711.3||711.3|0
1641782080000|2022-01-10 02:34:40||711||711.3||711.3||711|2
1641782100000|2022-01-10 02:35:00||711||711.3||711.3||711|0
1641782110000|2022-01-10 02:35:10|||||||||100
1641782120000|2022-01-10 02:35:20||711||711||711||711|0
1641782140000|2022-01-10 02:35:40|712.3|710.8|712.3|710.8|712.3|711|712.3|710.8|36
1641782150000|2022-01-10 02:35:50||711||711||711||711|0
1641782170000|2022-01-10 02:36:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711|0
1641782200000|2022-01-10 02:36:40|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|4
1641782210000|2022-01-10 02:36:50|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.3|1
1641782270000|2022-01-10 02:37:50||711.3||711.5||711.5||711.3|2
1641782280000|2022-01-10 02:38:00|713|711.8|713|711.8|713|711.8|713|711.5|8
1641782290000|2022-01-10 02:38:10||711.5||711.8||711.8||711.5|0
1641782300000|2022-01-10 02:38:20||711.5||711.8||711.8||711.5|0
1641782310000|2022-01-10 02:38:30||711.5||711.8||711.8||711.5|0
1641782320000|2022-01-10 02:38:40||711.5||711.5||711.8||711.5|0
1641782330000|2022-01-10 02:38:50|712.8||712.8||712.8||712.8||0
1641782340000|2022-01-10 02:39:00|713|711.3|713|711.5|713|711.8|713|711.3|4
1641782350000|2022-01-10 02:39:10|712.8|711.8|713|711.5|713|711.8|712.8|711.5|1
1641782360000|2022-01-10 02:39:20||711.8||711.5||711.8||711.5|0
1641782390000|2022-01-10 02:39:50||711.8||711.8||711.8||711.8|0
1641782400000|2022-01-10 02:40:00|713.3||713.3||713.3||713.3||0
1641782410000|2022-01-10 02:40:10||712||712||712||712|0
1641782420000|2022-01-10 02:40:20|713.5|711.8|713.5|712|713.5|712|713.5|711.8|0
1641782450000|2022-01-10 02:40:50|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|12
1641782460000|2022-01-10 02:41:00|714|712.8|713.8|712.5|714|712.8|713.8|712.5|3
1641782470000|2022-01-10 02:41:10|714|712.8|714|712.5|714|712.8|713.8|712.5|3
1641782480000|2022-01-10 02:41:20|713.8||714||714||713.8||0
1641782490000|2022-01-10 02:41:30|713.8|712.8|714|712.8|714.3|713|713.8|712.8|4
1641782500000|2022-01-10 02:41:40|714.3|713|714.3|713|714.3|713|714.3|712.8|102
1641782510000|2022-01-10 02:41:50|714.5|713.3|714|712.8|714.5|713.3|714|712.8|19
1641782520000|2022-01-10 02:42:00|713.8|712.5|713.8|712.5|713.8|712.8|713.8|712.5|0
1641782580000|2022-01-10 02:43:00||712.3||712.5||712.5||712.3|30
1641782590000|2022-01-10 02:43:10|||||||||1
1641782640000|2022-01-10 02:44:00|713.5|712.3|713.5|712.3|713.8|712.3|713.5|712.3|14
1641782650000|2022-01-10 02:44:10|||||||||2
1641782660000|2022-01-10 02:44:20|713.8|712.5|714|712.5|714|712.5|713.8|712.5|3
1641782670000|2022-01-10 02:44:30|713.8||713.8||714||713.8||0
1641782680000|2022-01-10 02:44:40|714|712.8|714|712.5|714|712.8|714|712.5|0
1641782700000|2022-01-10 02:45:00|713.8||713.8||713.8||713.8||0
1641782740000|2022-01-10 02:45:40|714|712.8|714|712.5|714|712.8|714|712.5|1
1641782760000|2022-01-10 02:46:00|713.8||714||714||713.8||2
1641782770000|2022-01-10 02:46:10|714.3|712.8|714.3|712.8|714.3|712.8|714.3|712.5|1
1641782780000|2022-01-10 02:46:20|714|713|714.3|712.8|714.3|713|714|712.8|0
1641782790000|2022-01-10 02:46:30||713||713||713||712.8|0
1641782800000|2022-01-10 02:46:40|714|712.8|714.3|712.8|714.3|713|714|712.8|2
1641782810000|2022-01-10 02:46:50|714||714||714||714||0
1641782820000|2022-01-10 02:47:00|714.3||714.3||714.3||714.3||0
1641782830000|2022-01-10 02:47:10|714|712.5|714|712.5|714|712.5|714|712.5|1
1641782840000|2022-01-10 02:47:20|713.8|712.8|713.8|712.5|713.8|712.8|713.8|712.5|0
1641782850000|2022-01-10 02:47:30||712.3||712.3||712.5||712.3|1
1641782860000|2022-01-10 02:47:40|713.5||713.5||713.5||713.5||0
1641782880000|2022-01-10 02:48:00||712||712||712.3||712|9
1641782890000|2022-01-10 02:48:10|713.3|711.8|713.3|711.8|713.3|712|713.3|711.8|4
1641782900000|2022-01-10 02:48:20|713||713||713.3||713||0
1641782960000|2022-01-10 02:49:20||711.5||711.5||711.5||711.5|0
1641782970000|2022-01-10 02:49:30||711.8||711.8||711.8||711.8|0
1641782980000|2022-01-10 02:49:40|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|0
1641782990000|2022-01-10 02:49:50|713|711.8|713|711.8|713|711.8|713|711.5|1
1641783000000|2022-01-10 02:50:00|712.8|711.5|713|711.5|713|711.8|712.8|711.5|1
1641783010000|2022-01-10 02:50:10||711.8||711.8||711.8||711.5|0
1641783020000|2022-01-10 02:50:20|713.3|712|713.3|712|713.3|712|713.3|712|5
1641783040000|2022-01-10 02:50:40|713.5||713.5||713.5||713.3||0
1641783050000|2022-01-10 02:50:50|713.3||713.3||713.3||713.3||0
1641783060000|2022-01-10 02:51:00||711.8||711.8||712||711.8|7
1641783070000|2022-01-10 02:51:10|713||713||713||713||0
1641783080000|2022-01-10 02:51:20|713.3|712|713.3|712|713.3|712|713.3|712|2
1641783090000|2022-01-10 02:51:30|713|711.8|713|711.8|713.3|711.8|713|711.8|0
1641783100000|2022-01-10 02:51:40|713.3||713||713.3||713||0
1641783110000|2022-01-10 02:51:50|713.3||713.3||713.3||713.3||0
1641783130000|2022-01-10 02:52:10|713|711.5|713|711.8|713|711.8|713|711.5|0
1641783140000|2022-01-10 02:52:20||711.5||711.8||711.8||711.5|0
1641783160000|2022-01-10 02:52:40||711.5||711.8||711.8||711.5|1
1641783170000|2022-01-10 02:52:50||711.5||711.5||711.5||711.5|0
1641783180000|2022-01-10 02:53:00||711.8||711.8||711.8||711.8|2
1641783190000|2022-01-10 02:53:10|713.3||713||713.3||713||0
1641783200000|2022-01-10 02:53:20||711.5||711.5||711.5||711.5|0
1641783210000|2022-01-10 02:53:30|712.8|711.3|712.8|711.5|712.8|711.5|712.8|711.3|0
1641783220000|2022-01-10 02:53:40|713||713||713||712.8||1
1641783230000|2022-01-10 02:53:50|712.8||713||713||712.8||0
1641783240000|2022-01-10 02:54:00|712.8||713||713||712.8||0
1641783250000|2022-01-10 02:54:10||711.8||711.5||711.8||711.5|0
1641783260000|2022-01-10 02:54:20|712.8||712.8||712.8||712.8||0
1641783270000|2022-01-10 02:54:30||711.3||711.5||711.5||711.3|0
1641783280000|2022-01-10 02:54:40|713||712.8||713||712.8||2
1641783290000|2022-01-10 02:54:50|713||713||713||713||0
1641783300000|2022-01-10 02:55:00|712.8||713||713||712.8||0
1641783330000|2022-01-10 02:55:30||711.8||711.5||711.8||711.5|1
1641783340000|2022-01-10 02:55:40|712.8||712.8||712.8||712.8||0
1641783350000|2022-01-10 02:55:50||711.3||711.3||711.3||711.3|0
1641783360000|2022-01-10 02:56:00||711.5||711.3||711.5||711.3|0
1641783380000|2022-01-10 02:56:20||711.5||711.3||711.5||711.3|0
1641783390000|2022-01-10 02:56:30|712.5||712.5||712.5||712.5||0
1641783400000|2022-01-10 02:56:40|712.8||712.8||712.8||712.8||7
1641783410000|2022-01-10 02:56:50||711.5||711.3||711.5||711.3|1
1641783420000|2022-01-10 02:57:00|712.5|711.5|712.5|711.3|712.5|711.5|712.5|711.3|1
1641783430000|2022-01-10 02:57:10|712.8||712.8||712.8||712.8||11
1641783440000|2022-01-10 02:57:20|712.5|711.5|712.8|711.3|712.8|711.5|712.5|711.3|1
1641783450000|2022-01-10 02:57:30|712.5||712.5||712.5||712.5||0
1641783490000|2022-01-10 02:58:10|712.3|711|712.3|711|712.3|711|712.3|711|3
1641783500000|2022-01-10 02:58:20|712.5|711.3|712.5|711|712.5|711.3|712.3|711|1
1641783510000|2022-01-10 02:58:30||711.3||711.3||711.3||711.3|0
1641783520000|2022-01-10 02:58:40|712.3|711|712.3|711|712.3|711|712.3|711|0
1641783540000|2022-01-10 02:59:00|712.5|710.8|712|710.8|712.5|711|712|710.8|1
1641783560000|2022-01-10 02:59:20|712.3|711|712.3|710.8|712.3|711|712.3|710.8|0
1641783570000|2022-01-10 02:59:30|712|711|712|710.8|712|711|712|710.8|1
1641783580000|2022-01-10 02:59:40|712.3|710.5|712.3|710.8|712.3|710.8|712.3|710.5|7
1641783590000|2022-01-10 02:59:50||711||711||711||711|0
1641783610000|2022-01-10 03:00:10||710.8||711||711||710.8|0
1641783620000|2022-01-10 03:00:20|712.5|711.3|712.5|711|712.5|711.3|712.5|711|0
1641783630000|2022-01-10 03:00:30|712.3||712.3||712.3||712.3||0
1641783640000|2022-01-10 03:00:40|712.5||712.5||712.5||712.5||0
1641783650000|2022-01-10 03:00:50||711.3||711||711.3||711|0
1641783660000|2022-01-10 03:01:00|712.3|710.8|712.3|710.8|712.3|710.8|712.3|710.8|0
1641783670000|2022-01-10 03:01:10||711||711||711||711|0
1641783680000|2022-01-10 03:01:20||710.8||710.8||710.8||710.8|6
1641783700000|2022-01-10 03:01:40|||||||||2
1641783710000|2022-01-10 03:01:50||711||710.8||711||710.8|0
1641783720000|2022-01-10 03:02:00||711||711||711||711|0
1641783730000|2022-01-10 03:02:10|712.5||712.3||712.5||712.3||2
1641783760000|2022-01-10 03:02:40|712|710.8|712.3|710.8|712.3|710.8|712|710.8|2
1641783790000|2022-01-10 03:03:10||711||711||711||711|0
1641783810000|2022-01-10 03:03:30|712.5||712.5||712.5||712.5||2
1641783820000|2022-01-10 03:03:40|712.3||712.3||712.5||712.3||0
1641783830000|2022-01-10 03:03:50||710.8||710.8||710.8||710.8|1
1641783840000|2022-01-10 03:04:00|712||712||712.3||712||0
1641783860000|2022-01-10 03:04:20|712.3||712.3||712.3||712.3||0
1641783870000|2022-01-10 03:04:30|712||712||712.3||712||0
1641783890000|2022-01-10 03:04:50||710.5||710.8||710.8||710.5|1
1641783900000|2022-01-10 03:05:00||710.5||710.5||710.5||710.5|0
1641783920000|2022-01-10 03:05:20|711.8||711.8||711.8||711.8||0
1641783950000|2022-01-10 03:05:50||710.3||710.5||710.5||710.3|0
1641783960000|2022-01-10 03:06:00||710.3||710.5||710.5||710.3|0
1641783970000|2022-01-10 03:06:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|0
1641783980000|2022-01-10 03:06:20||710||710.3||710.3||710|0
1641783990000|2022-01-10 03:06:30|711.3|710|711.5|710.3|711.5|710.3|711.3|710|1
1641784000000|2022-01-10 03:06:40||710||710.3||710.3||710|0
1641784010000|2022-01-10 03:06:50|||||||||2
1641784020000|2022-01-10 03:07:00||710||710||710||710|0
1641784030000|2022-01-10 03:07:10||710.3||710.3||710.3||710.3|0
1641784040000|2022-01-10 03:07:20||710||710.3||710.3||710|0
1641784060000|2022-01-10 03:07:40||710||710.3||710.3||710|0
1641784070000|2022-01-10 03:07:50|711.8|710|711.5|710.3|711.8|710.3|711.5|710|0
1641784080000|2022-01-10 03:08:00|711.8|710|711.5|710.3|711.8|710.3|711.5|710|0
1641784090000|2022-01-10 03:08:10|711.3|710|711.3|710|711.5|710|711.3|710|1
1641784100000|2022-01-10 03:08:20|711.5||711.3||711.5||711.3||0
1641784110000|2022-01-10 03:08:30|711.5||711.5||711.5||711.5||0
1641784130000|2022-01-10 03:08:50|711.3||711.3||711.3||711.3||0
1641784140000|2022-01-10 03:09:00|711.5|710.3|711.5|710|711.5|710.3|711.5|710|0
1641784150000|2022-01-10 03:09:10||710.3||710.3||710.3||710.3|0
1641784160000|2022-01-10 03:09:20|711.3|710|711.5|710|711.5|710|711.3|710|0
1641784170000|2022-01-10 03:09:30|711.3||711.3||711.3||711.3||0
1641784180000|2022-01-10 03:09:40|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710.3|0
1641784190000|2022-01-10 03:09:50|711.8||711.8||711.8||711.8||0
1641784200000|2022-01-10 03:10:00|711.5|710.5|711.5|710.3|711.8|710.5|711.5|710.3|5
1641784210000|2022-01-10 03:10:10|711.8||711.8||711.8||711.8||0
1641784220000|2022-01-10 03:10:20|711.5|710|711.3|710|711.5|710.3|711.3|710|1
1641784240000|2022-01-10 03:10:40|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|6
1641784260000|2022-01-10 03:11:00|711.8||711.8||711.8||711.8||0
1641784270000|2022-01-10 03:11:10|711.5||711.5||711.5||711.5||0
1641784280000|2022-01-10 03:11:20|711.8|710|711.8|710.3|711.8|710.3|711.8|710|1
1641784290000|2022-01-10 03:11:30||710.5||710.5||710.5||710.5|0
1641784300000|2022-01-10 03:11:40|712||711.8||712||711.8||3
1641784310000|2022-01-10 03:11:50|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|1
1641784320000|2022-01-10 03:12:00|711.8|710.5|712|710.8|712|710.8|711.8|710.5|5
1641784340000|2022-01-10 03:12:20||710.5||710.8||710.8||710.5|0
1641784370000|2022-01-10 03:12:50|711.8|710.5|712|710.5|712|710.5|711.8|710.5|0
1641784380000|2022-01-10 03:13:00|711.8||711.8||711.8||711.8||0
1641784390000|2022-01-10 03:13:10|712||712||712||712||1
1641784410000|2022-01-10 03:13:30|711.8|710.3|711.8|710.5|711.8|710.5|711.8|710.3|0
1641784440000|2022-01-10 03:14:00|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|55
1641784490000|2022-01-10 03:14:50|||||||||6
1641784500000|2022-01-10 03:15:00|711.8|710.5|711.8|710.3|711.8|710.5|711.8|710.3|7
1641784510000|2022-01-10 03:15:10|711.5||711.5||711.5||711.5||6
1641784520000|2022-01-10 03:15:20||710||710||710||710|2
1641784530000|2022-01-10 03:15:30|711.8|710.3|711.8|710.3|711.8|710.3|711.8|710.3|0
1641784540000|2022-01-10 03:15:40||710.5||710.5||710.5||710.5|13
1641784550000|2022-01-10 03:15:50|712||712||712||712||0
1641784560000|2022-01-10 03:16:00||710.8||710.8||710.8||710.8|7
1641784570000|2022-01-10 03:16:10|712.3||712.3||712.3||712||0
1641784580000|2022-01-10 03:16:20||711||711||711||711|0
1641784590000|2022-01-10 03:16:30|712|710.8|712.3|711|712.3|711|712|710.8|3
1641784640000|2022-01-10 03:17:20|712.5||712.5||712.5||712.5||0
1641784650000|2022-01-10 03:17:30|712.3||712.5||712.5||712.3||0
1641784660000|2022-01-10 03:17:40|712.3||712.3||712.3||712.3||0
1641784670000|2022-01-10 03:17:50|712.5||712.5||712.5||712.5||0
1641784680000|2022-01-10 03:18:00|712.3||712.3||712.3||712.3||0
1641784740000|2022-01-10 03:19:00||710.8||710.8||710.8||710.8|4
1641784770000|2022-01-10 03:19:30|712||712||712||712||0
1641784790000|2022-01-10 03:19:50||710.5||710.5||710.5||710.5|12
1641784800000|2022-01-10 03:20:00|711.8||711.8||712||711.8||0
1641784830000|2022-01-10 03:20:30||710.3||710.5||710.5||710.3|0
1641784840000|2022-01-10 03:20:40||710.3||710.3||710.5||710.3|0
1641784850000|2022-01-10 03:20:50|711.5||711.5||711.5||711.5||0
1641784860000|2022-01-10 03:21:00||710||710.3||710.3||710|0
1641784870000|2022-01-10 03:21:10||710||710||710.3||710|1
1641784880000|2022-01-10 03:21:20|711.3||711.5||711.5||711.3||0
1641784890000|2022-01-10 03:21:30|711.3||711.5||711.5||711.3||0
1641784920000|2022-01-10 03:22:00|711.3||711.3||711.3||711.3||0
1641784980000|2022-01-10 03:23:00|711.5||711.5||711.5||711.5||0
1641784990000|2022-01-10 03:23:10|711.3|710.3|711.5|710.3|711.5|710.3|711.3|710.3|1
1641785030000|2022-01-10 03:23:50|711.3|710|711.3|710|711.3|710|711.3|710|1
1641785040000|2022-01-10 03:24:00|711.5||711.5||711.5||711.5||0
1641785050000|2022-01-10 03:24:10||710.3||710.3||710.3||710.3|0
1641785060000|2022-01-10 03:24:20||710||710||710.3||710|0
1641785070000|2022-01-10 03:24:30||710.3||710.3||710.3||710|0
1641785080000|2022-01-10 03:24:40|711.3|710|711.3|710|711.3|710.3|711.3|710|0
1641785090000|2022-01-10 03:24:50|711.5||711.3||711.5||711.3||0
1641785120000|2022-01-10 03:25:20|711|709.8|711|709.8|711|709.8|711|709.8|0
1641785130000|2022-01-10 03:25:30|711.3||711||711.3||711||0
1641785140000|2022-01-10 03:25:40|711.3||711.3||711.3||711.3||0
1641785150000|2022-01-10 03:25:50|711||711.3||711.3||711||0
1641785160000|2022-01-10 03:26:00||710||710||710||709.8|0
1641785170000|2022-01-10 03:26:10|711.5||711.5||711.5||711.5||0
1641785180000|2022-01-10 03:26:20|711.3||711.3||711.3||711.3||0
1641785190000|2022-01-10 03:26:30|711|709.8|711|709.5|711|709.8|711|709.5|0
1641785200000|2022-01-10 03:26:40||709.8||709.8||709.8||709.8|10
1641785210000|2022-01-10 03:26:50||709.5||709.5||709.8||709.5|1
1641785230000|2022-01-10 03:27:10|710.8||710.8||710.8||710.8||0
1641785240000|2022-01-10 03:27:20|711||710.8||711||710.8||0
1641785250000|2022-01-10 03:27:30|711||711||711||711||0
1641785260000|2022-01-10 03:27:40||709.8||709.5||709.8||709.5|0
1641785270000|2022-01-10 03:27:50||709.8||709.8||709.8||709.8|0
1641785280000|2022-01-10 03:28:00|710.8|709.5|711|709.5|711|709.5|710.8|709.5|0
1641785290000|2022-01-10 03:28:10|710.8|709.8|710.8|709.5|711|709.8|710.8|709.5|0
1641785310000|2022-01-10 03:28:30|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|2
1641785340000|2022-01-10 03:29:00||709.3||709.3||709.3||709.3|0
1641785350000|2022-01-10 03:29:10||709.5||709.5||709.5||709.3|0
1641785360000|2022-01-10 03:29:20||709.3||709.3||709.3||709.3|0
1641785370000|2022-01-10 03:29:30||709.5||709.5||709.5||709.5|0
1641785380000|2022-01-10 03:29:40|711||711||711||711||1
1641785410000|2022-01-10 03:30:10|710.8||710.8||711||710.8||0
1641785420000|2022-01-10 03:30:20|711||711||711||711||0
1641785440000|2022-01-10 03:30:40|710.8||710.8||710.8||710.8||1
1641785450000|2022-01-10 03:30:50|711||711||711||711||0
1641785470000|2022-01-10 03:31:10||709.8||709.5||709.8||709.5|0
1641785490000|2022-01-10 03:31:30||709.8||709.8||709.8||709.8|0
1641785500000|2022-01-10 03:31:40||709.5||709.5||709.5||709.5|0
1641785510000|2022-01-10 03:31:50||709.8||709.8||709.8||709.5|0
1641785520000|2022-01-10 03:32:00||709.5||709.5||709.5||709.5|0
1641785570000|2022-01-10 03:32:50|710.8||710.8||710.8||710.8||0
1641785590000|2022-01-10 03:33:10|711||711||711||711||1
1641785640000|2022-01-10 03:34:00|710.8||710.8||710.8||710.8||1
1641785680000|2022-01-10 03:34:40|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|0
1641785720000|2022-01-10 03:35:20|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|7
1641785760000|2022-01-10 03:36:00||709.3||709.5||709.5||709.3|0
1641785810000|2022-01-10 03:36:50|711||710.8||711||710.8||0
1641785980000|2022-01-10 03:39:40||709.3||709.5||709.5||709.3|0
1641786030000|2022-01-10 03:40:30|711||710.8||711||710.8||0
1641786070000|2022-01-10 03:41:10|711||711||711||710.8||0
1641786090000|2022-01-10 03:41:30||709.8||709.8||709.8||709.8|0
1641786110000|2022-01-10 03:41:50||709.5||709.8||709.8||709.5|1
1641786180000|2022-01-10 03:43:00|711.3||711||711.3||711||0
1641786240000|2022-01-10 03:44:00|711.3||711.3||711.3||711.3||0
1641786270000|2022-01-10 03:44:30|711||711||711||711||0
1641786330000|2022-01-10 03:45:30|711.3||711||711.3||711||0
1641786360000|2022-01-10 03:46:00|711.3||711.3||711.3||711.3||0
1641786380000|2022-01-10 03:46:20|711||711||711||711||0
1641786410000|2022-01-10 03:46:50|711.3||711||711.3||711||0
1641786430000|2022-01-10 03:47:10|711.3||711||711.3||711||2
1641786440000|2022-01-10 03:47:20|711.3||711||711.3||711||0
1641786460000|2022-01-10 03:47:40|711.3||711.3||711.3||711.3||0
1641786480000|2022-01-10 03:48:00||710||709.8||710||709.8|0
1641786510000|2022-01-10 03:48:30|711||711||711||711||0
1641786610000|2022-01-10 03:50:10|711.3|710|711.3|710|711.3|710|711.3|710|1
1641786650000|2022-01-10 03:50:50|711.5||711.5||711.5||711.5||0
1641786660000|2022-01-10 03:51:00|711.3||711.5||711.5||711.3||0
1641786670000|2022-01-10 03:51:10|711.3|710.3|711.5|710.3|711.5|710.3|711.3|710.3|1
1641786720000|2022-01-10 03:52:00||710||710.3||710.3||710|2
1641786770000|2022-01-10 03:52:50|711.8||711.8||711.8||711.8||0
1641786780000|2022-01-10 03:53:00||710.5||710.3||710.5||710.3|0
1641786790000|2022-01-10 03:53:10|711.5|710|711.5|710|711.5|710|711.5|710|1
1641786830000|2022-01-10 03:53:50|711.3||711.3||711.3||711.3||0
1641786840000|2022-01-10 03:54:00|711.5|710.3|711.3|710|711.5|710.3|711.3|710|1
1641786860000|2022-01-10 03:54:20||709.8||709.8||709.8||709.8|3
1641786870000|2022-01-10 03:54:30|711|710|711|709.8|711|710|711|709.8|5
1641786880000|2022-01-10 03:54:40||709.5||709.8||709.8||709.5|12
1641786900000|2022-01-10 03:55:00|711.3||711||711.3||711||0
1641786930000|2022-01-10 03:55:30|711.3||711||711.3||711||0
1641786950000|2022-01-10 03:55:50|711.3|710|711.3|710|711.5|710|711.3|710|89
1641786960000|2022-01-10 03:56:00|711.5|709.8|711.3|709.8|711.5|709.8|711.3|709.8|8
1641786970000|2022-01-10 03:56:10|711.5|710|711.3|710|711.5|710|711.3|710|3
1641786980000|2022-01-10 03:56:20|||||||||2
1641786990000|2022-01-10 03:56:30|711.5||711.5||711.5||711.3||0
1641787010000|2022-01-10 03:56:50|711.3||711.5||711.5||711.3||0
1641787070000|2022-01-10 03:57:50|711.8|710.3|711.8|710.3|711.8|710.3|711.8|710.3|1
1641787080000|2022-01-10 03:58:00|711.5|710.5|711.8|710.3|711.8|710.5|711.5|710.3|11
1641787100000|2022-01-10 03:58:20|711.5||711.5||711.5||711.5||0
1641787160000|2022-01-10 03:59:20|711.8|710.5|711.8|710.3|711.8|710.5|711.8|710.3|1
1641787170000|2022-01-10 03:59:30|711.5||711.5||711.8||711.5||0
1641787180000|2022-01-10 03:59:40|711.8||711.8||711.8||711.8||0
1641787200000|2022-01-10 04:00:00|711.5||711.5||711.8||711.5||0
1641787210000|2022-01-10 04:00:10|711.8||711.8||711.8||711.8||0
1641787230000|2022-01-10 04:00:30||710.5||710.5||710.5||710.5|0
1641787260000|2022-01-10 04:01:00||710.3||710.3||710.3||710.3|1
1641787280000|2022-01-10 04:01:20|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.5|0
1641787290000|2022-01-10 04:01:30|711.5|710.3|711.5|710.3|711.8|710.5|711.5|710.3|9
1641787330000|2022-01-10 04:02:10|711.8||711.8||711.8||711.8||0
1641787360000|2022-01-10 04:02:40|711.5|710.5|711.3|710|711.8|710.5|711.3|710|102
1641787370000|2022-01-10 04:02:50|711.5||711.5||711.5||711.5||0
1641787380000|2022-01-10 04:03:00||710.3||710.3||710.3||710.3|0
1641787390000|2022-01-10 04:03:10||710||710.3||710.3||710|35
1641787440000|2022-01-10 04:04:00|711.8||711.8||711.8||711.8||1
1641787460000|2022-01-10 04:04:20||710.5||710.5||710.5||710.5|0
1641787470000|2022-01-10 04:04:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|10
1641787480000|2022-01-10 04:04:40|711.8||711.8||711.8||711.8||0
1641787530000|2022-01-10 04:05:30|712|710.5|711.8|710.5|712|710.5|711.8|710.5|2
1641787560000|2022-01-10 04:06:00||710.3||710.3||710.3||710.3|0
1641787580000|2022-01-10 04:06:20|711.5||711.5||711.8||711.5||0
1641787680000|2022-01-10 04:08:00||710||710.3||710.3||710|0
1641787740000|2022-01-10 04:09:00|711.3|710|711.5|710|711.5|710.3|711.3|710|1
1641787750000|2022-01-10 04:09:10|711.3||711.3||711.3||711.3||0
1641787780000|2022-01-10 04:09:40|||||||||1
1641787790000|2022-01-10 04:09:50|||||||||4
1641787850000|2022-01-10 04:10:50|711.5||711.5||711.5||711.5||11
1641787880000|2022-01-10 04:11:20||710.3||710.3||710.3||710.3|4
1641787890000|2022-01-10 04:11:30|||||||||1
1641787900000|2022-01-10 04:11:40|||||||||4
1641788060000|2022-01-10 04:14:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641788080000|2022-01-10 04:14:40||710.3||710.5||710.5||710.3|0
1641788090000|2022-01-10 04:14:50|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|24
1641788140000|2022-01-10 04:15:40|711.3|710|711.3|710|711.3|710|711.3|709.8|8
1641788150000|2022-01-10 04:15:50|711.5|709.8|711.3|710|711.5|710|711.3|709.8|224
1641788190000|2022-01-10 04:16:30|711.5|710.3|711.8|710.5|712|710.5|711.5|710.3|3
1641788200000|2022-01-10 04:16:40|712||711.8||712||711.8||0
1641788210000|2022-01-10 04:16:50|712||712||712||712||0
1641788220000|2022-01-10 04:17:00|||||||||8
1641788240000|2022-01-10 04:17:20|711.8||711.8||711.8||711.8||0
1641788250000|2022-01-10 04:17:30|712||712||712||712||0
1641788260000|2022-01-10 04:17:40|711.8||711.8||711.8||711.8||0
1641788270000|2022-01-10 04:17:50|712||711.8||712||711.8||0
1641788300000|2022-01-10 04:18:20|712||711.8||712||711.8||0
1641788310000|2022-01-10 04:18:30|712||712||712||711.8||0
1641788320000|2022-01-10 04:18:40||710.8||710.5||710.8||710.5|0
1641788340000|2022-01-10 04:19:00|711.8||712||712||711.8||1
1641788350000|2022-01-10 04:19:10|711.8||711.8||711.8||711.8||0
1641788380000|2022-01-10 04:19:40|712|710.8|712|710.5|712|710.8|712|710.5|1
1641788420000|2022-01-10 04:20:20|711.8||711.8||711.8||711.8||0
1641788440000|2022-01-10 04:20:40|712||712||712||712||0
1641788470000|2022-01-10 04:21:10|711.8||711.8||711.8||711.8||0
1641788500000|2022-01-10 04:21:40|712||712||712||712||0
1641788530000|2022-01-10 04:22:10||710.8||710.8||710.8||710.8|0
1641788580000|2022-01-10 04:23:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|0
1641788590000|2022-01-10 04:23:10|712||711.8||712||711.8||0
1641788600000|2022-01-10 04:23:20|712||712||712||712||0
1641788610000|2022-01-10 04:23:30|711.8|710.8|711.8|710.5|711.8|710.8|711.8|710.5|39
1641788640000|2022-01-10 04:24:00|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|20
1641788650000|2022-01-10 04:24:10|711.5||711.8||711.8||711.5||0
1641788660000|2022-01-10 04:24:20||710.5||710.5||710.5||710.5|2
1641788670000|2022-01-10 04:24:30|||||||||1
1641788700000|2022-01-10 04:25:00|711.5|710.3|711.8|710.3|711.8|710.5|711.5|710.3|11
1641788720000|2022-01-10 04:25:20|711.5||711.5||711.5||711.5||0
1641788740000|2022-01-10 04:25:40|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|0
1641788750000|2022-01-10 04:25:50||710.3||710.3||710.3||710.3|0
1641788760000|2022-01-10 04:26:00||710.5||710.5||710.5||710.5|3
1641788770000|2022-01-10 04:26:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|7
1641788780000|2022-01-10 04:26:20|711.8||711.8||711.8||711.8||0
1641788790000|2022-01-10 04:26:30||710.5||710.5||710.5||710.3|0
1641788800000|2022-01-10 04:26:40|711.5|710.3|711.5|710.3|711.5|710.5|711.5|710.3|0
1641788820000|2022-01-10 04:27:00|711.8||711.5||711.8||711.5||1
1641788880000|2022-01-10 04:28:00||710||710||710||710|1
1641788890000|2022-01-10 04:28:10||710.3||710.3||710.3||710.3|0
1641788940000|2022-01-10 04:29:00|||||||||2
1641788970000|2022-01-10 04:29:30|711.8||711.8||711.8||711.8||0
1641788980000|2022-01-10 04:29:40||710.5||710.3||710.5||710.3|0
1641789000000|2022-01-10 04:30:00||710.5||710.5||710.5||710.5|1
1641789030000|2022-01-10 04:30:30|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|1
1641789090000|2022-01-10 04:31:30||710.5||710.5||710.5||710.5|1
1641789120000|2022-01-10 04:32:00|712||711.8||712||711.8||7
1641789130000|2022-01-10 04:32:10||710.3||710.5||710.5||710.3|4
1641789140000|2022-01-10 04:32:20||710.3||710.3||710.5||710.3|0
1641789150000|2022-01-10 04:32:30|711.5||711.5||711.5||711.5||0
1641789190000|2022-01-10 04:33:10|711.3|710|711.5|710|711.5|710|711.3|710|0
1641789200000|2022-01-10 04:33:20|711.3|710.3|711.5|710.3|711.5|710.3|711.3|710.3|0
1641789220000|2022-01-10 04:33:40||710||710||710.3||710|1
1641789240000|2022-01-10 04:34:00||710.3||710.3||710.3||710.3|1
1641789290000|2022-01-10 04:34:50|711.8|710.5|711.8|710.3|711.8|710.5|711.8|710.3|10
1641789300000|2022-01-10 04:35:00|711.5||711.5||711.5||711.5||0
1641789310000|2022-01-10 04:35:10|711.8||711.8||711.8||711.8||0
1641789330000|2022-01-10 04:35:30|711.5||711.8||711.8||711.5||0
1641789410000|2022-01-10 04:36:50||710.5||710.3||710.5||710.3|0
1641789470000|2022-01-10 04:37:50||710.5||710.5||710.5||710.5|0
1641789720000|2022-01-10 04:42:00|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|3
1641789780000|2022-01-10 04:43:00|711.3|710|711.5|710|711.5|710|711.3|710|0
1641789790000|2022-01-10 04:43:10|711.3||711.3||711.3||711.3||0
1641789830000|2022-01-10 04:43:50|711.5||711.3||711.5||711.3||0
1641789870000|2022-01-10 04:44:30|711.5||711.5||711.5||711.5||0
1641789880000|2022-01-10 04:44:40|711.3||711.5||711.5||711.3||0
1641789900000|2022-01-10 04:45:00|711.3||711.3||711.3||711.3||0
1641789920000|2022-01-10 04:45:20|711.5||711.5||711.5||711.5||0
1641789950000|2022-01-10 04:45:50||710.3||710.3||710.3||710.3|0
1641789960000|2022-01-10 04:46:00||710||710||710||710|0
1641789970000|2022-01-10 04:46:10||710.3||710||710.3||710|0
1641789990000|2022-01-10 04:46:30||710.3||710||710.3||710|0
1641790020000|2022-01-10 04:47:00||710.3||710.3||710.3||710.3|0
1641790050000|2022-01-10 04:47:30|711.3|710|711.5|710|711.5|710|711.3|710|0
1641790060000|2022-01-10 04:47:40|711.3||711.5||711.5||711.3||0
1641790110000|2022-01-10 04:48:30|711.3||711.3||711.3||711.3||0
1641790130000|2022-01-10 04:48:50|711.5||711.5||711.5||711.5||0
1641790140000|2022-01-10 04:49:00|711.3||711.3||711.3||711.3||0
1641790200000|2022-01-10 04:50:00||709.8||710||710||709.8|0
1641790210000|2022-01-10 04:50:10||709.8||709.8||709.8||709.8|0
1641790250000|2022-01-10 04:50:50|711||711.3||711.3||711||0
1641790270000|2022-01-10 04:51:10||710||710||710||710|0
1641790280000|2022-01-10 04:51:20|711.5||711.5||711.5||711.5||1
1641790290000|2022-01-10 04:51:30|711.3||711.3||711.3||711.3||0
1641790320000|2022-01-10 04:52:00|711.5||711.3||711.5||711.3||0
1641790340000|2022-01-10 04:52:20|711.5||711.5||711.5||711.5||0
1641790360000|2022-01-10 04:52:40|711.3||711.5||711.5||711.3||0
1641790400000|2022-01-10 04:53:20|711.3||711.5||711.5||711.3||0
1641790460000|2022-01-10 04:54:20|711.3||711.3||711.3||711.3||0
1641790470000|2022-01-10 04:54:30|711.5||711.5||711.5||711.5||0
1641790490000|2022-01-10 04:54:50|711.3||711.3||711.3||711.3||0
1641790500000|2022-01-10 04:55:00|711.5||711.3||711.5||711.3||0
1641790530000|2022-01-10 04:55:30|711.5||711.5||711.5||711.3||0
1641790540000|2022-01-10 04:55:40|711.3||711.3||711.5||711.3||0
1641790550000|2022-01-10 04:55:50|711.5||711.5||711.5||711.3||0
1641790560000|2022-01-10 04:56:00|711.3||711.5||711.5||711.3||0
1641790610000|2022-01-10 04:56:50|711.3||711.3||711.3||711.3||4
1641790650000|2022-01-10 04:57:30|711.5||711.5||711.5||711.5||0
1641790670000|2022-01-10 04:57:50|711.3||711.5||711.5||711.3||0
1641790680000|2022-01-10 04:58:00|711.3||711.3||711.3||711.3||0
1641790720000|2022-01-10 04:58:40|711.5|710.3|711.5|710|711.5|710.3|711.5|710|1
1641790730000|2022-01-10 04:58:50|711.8|710.3|711.8|710.3|711.8|710.5|711.8|710.3|2
1641790740000|2022-01-10 04:59:00||710.5||710.3||710.5||710.3|2
1641790750000|2022-01-10 04:59:10||710.5||710.3||710.5||710.3|0
1641790800000|2022-01-10 05:00:00||710.5||710.5||710.5||710.3|0
1641790850000|2022-01-10 05:00:50||710.3||710.3||710.3||710.3|0
1641790870000|2022-01-10 05:01:10|711.5||711.5||711.8||711.5||0
1641790890000|2022-01-10 05:01:30|711.8||711.5||711.8||711.5||0
1641790910000|2022-01-10 05:01:50|711.8||711.8||711.8||711.8||0
1641790920000|2022-01-10 05:02:00|711.5||711.5||711.5||711.5||0
1641790940000|2022-01-10 05:02:20|711.8|710|711.8|710.5|711.8|710.5|711.8|710|2
1641790970000|2022-01-10 05:02:50|712||711.8||712||711.8||0
1641790990000|2022-01-10 05:03:10||710.3||710.3||710.3||710.3|1
1641791000000|2022-01-10 05:03:20|711.5||711.8||711.8||711.5||0
1641791020000|2022-01-10 05:03:40|711.5||711.5||711.5||711.5||0
1641791060000|2022-01-10 05:04:20||710||710.3||710.3||710|0
1641791070000|2022-01-10 05:04:30||710||710||710.3||710|0
1641791120000|2022-01-10 05:05:20|711.3||711.3||711.3||711.3||0
1641791130000|2022-01-10 05:05:30|711.5||711.5||711.5||711.5||0
1641791140000|2022-01-10 05:05:40|711.3||711.3||711.3||711.3||0
1641791150000|2022-01-10 05:05:50||709.8||710||710||709.8|0
1641791170000|2022-01-10 05:06:10|711.5||711.5||711.5||711.5||0
1641791200000|2022-01-10 05:06:40|711.3||711.3||711.3||711.3||0
1641791210000|2022-01-10 05:06:50|711.5||711.5||711.5||711.5||0
1641791260000|2022-01-10 05:07:40||710.3||710||710.3||710|0
1641791280000|2022-01-10 05:08:00||710.3||710||710.3||710|0
1641791290000|2022-01-10 05:08:10||710.3||710.3||710.3||710.3|0
1641791320000|2022-01-10 05:08:40||710||710||710||710|0
1641791400000|2022-01-10 05:10:00||710.3||710.3||710.3||710.3|0
1641791420000|2022-01-10 05:10:20|711.8||711.8||711.8||711.8||2
1641791450000|2022-01-10 05:10:50|711.5||711.5||711.5||711.5||0
1641791470000|2022-01-10 05:11:10||710||710||710.3||710|0
1641791520000|2022-01-10 05:12:00||710.3||710.3||710.3||710.3|0
1641791580000|2022-01-10 05:13:00||710||710||710||710|1
1641791630000|2022-01-10 05:13:50|||||||||35
1641791660000|2022-01-10 05:14:20|711.3||711.3||711.3||711.3||0
1641791690000|2022-01-10 05:14:50|711.5||711.5||711.5||711.5||0
1641791780000|2022-01-10 05:16:20|711.3||711.3||711.3||711.3||0
1641791800000|2022-01-10 05:16:40|711.5||711.5||711.5||711.5||0
1641791820000|2022-01-10 05:17:00|711.3||711.3||711.3||711.3||0
1641791850000|2022-01-10 05:17:30|711.5||711.5||711.5||711.5||0
1641791860000|2022-01-10 05:17:40|711.3||711.3||711.3||711.3||0
1641791880000|2022-01-10 05:18:00|711.5||711.3||711.5||711.3||0
1641791890000|2022-01-10 05:18:10|711.5||711.5||711.5||711.5||0
1641791930000|2022-01-10 05:18:50|711.3||711.3||711.3||711.3||0
1641791960000|2022-01-10 05:19:20|711.5||711.5||711.5||711.5||0
1641792000000|2022-01-10 05:20:00||710.3||710.3||710.3||710.3|0
1641792030000|2022-01-10 05:20:30||710||710||710||710|0
1641792040000|2022-01-10 05:20:40||710.3||710.3||710.3||710.3|0
1641792080000|2022-01-10 05:21:20|711.8||711.8||711.8||711.8||0
1641792100000|2022-01-10 05:21:40|711.5||711.5||711.5||711.5||0
1641792120000|2022-01-10 05:22:00||710||710||710||710|1
1641792190000|2022-01-10 05:23:10||710.3||710.3||710.3||710|0
1641792230000|2022-01-10 05:23:50||710||710||710||710|0
1641792250000|2022-01-10 05:24:10||710.3||710.3||710.3||710.3|0
1641792260000|2022-01-10 05:24:20|||||||||23
1641792320000|2022-01-10 05:25:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641792530000|2022-01-10 05:28:50||710.3||710.5||710.5||710.3|0
1641792540000|2022-01-10 05:29:00||710.3||710.5||710.5||710.3|0
1641792580000|2022-01-10 05:29:40|||||||||4
1641792600000|2022-01-10 05:30:00|712|710.8|711.8|710.5|712|710.8|711.8|710.5|12
1641792610000|2022-01-10 05:30:10|712||711.8||712||711.8||0
1641792690000|2022-01-10 05:31:30||710.3||710.5||710.5||710.3|16
1641792740000|2022-01-10 05:32:20|712||712||712||712||0
1641792750000|2022-01-10 05:32:30|711.8|710.8|711.8|710.5|711.8|710.8|711.8|710.5|0
1641792760000|2022-01-10 05:32:40|712||711.8||712||711.8||1
1641792770000|2022-01-10 05:32:50|712||712||712||712||1
1641792780000|2022-01-10 05:33:00||710.8||710.8||710.8||710.5|4
1641792790000|2022-01-10 05:33:10|712.3||712||712.3||712||0
1641792800000|2022-01-10 05:33:20|712.3||712||712.3||712||0
1641792830000|2022-01-10 05:33:50|||||||||19
1641792850000|2022-01-10 05:34:10|711.8|710.5|711.8|710.5|712|710.5|711.8|710.5|2
1641792860000|2022-01-10 05:34:20|||||||||1
1641792870000|2022-01-10 05:34:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|0
1641792880000|2022-01-10 05:34:40|711|710|711|709.8|711|710|711|709.8|2
1641792890000|2022-01-10 05:34:50|711.3||711||711.3||711||2
1641792900000|2022-01-10 05:35:00|711.3||711.3||711.3||711.3||1
1641792910000|2022-01-10 05:35:10||710||710||710||710|1
1641792920000|2022-01-10 05:35:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710|30
1641792940000|2022-01-10 05:35:40|711.8|710.5|712|710.8|712|710.8|711.8|710.5|5
1641792950000|2022-01-10 05:35:50||710.5||710.5||710.8||710.5|1
1641792960000|2022-01-10 05:36:00|711.8||712||712||711.8||1
1641792970000|2022-01-10 05:36:10|711.8||712||712||711.8||0
1641793010000|2022-01-10 05:36:50|711.8|710.3|711.8|710.5|711.8|710.5|711.8|710.3|0
1641793030000|2022-01-10 05:37:10|712||712||712||711.8||0
1641793040000|2022-01-10 05:37:20|711.8||711.8||712||711.8||0
1641793050000|2022-01-10 05:37:30|711.5|710.3|711.5|710.3|711.8|710.3|711.5|710.3|15
1641793060000|2022-01-10 05:37:40|711.8|710|711.5|710|711.8|710|711.5|710|0
1641793070000|2022-01-10 05:37:50||710.3||710.3||710.3||710|0
1641793080000|2022-01-10 05:38:00|711.8||711.5||711.8||711.5||0
1641793090000|2022-01-10 05:38:10|711.8||711.5||711.8||711.5||0
1641793120000|2022-01-10 05:38:40||710||710.3||710.3||710|0
1641793140000|2022-01-10 05:39:00|711.3|710|711.3|710|711.5|710|711.3|709.8|0
1641793160000|2022-01-10 05:39:20|711.5||711.5||711.5||711.3||0
1641793170000|2022-01-10 05:39:30|711.3||711.3||711.3||711.3||0
1641793190000|2022-01-10 05:39:50|711.5||711.5||711.5||711.5||0
1641793200000|2022-01-10 05:40:00|711.3||711.3||711.3||711.3||0
1641793230000|2022-01-10 05:40:30|711.5||711.3||711.5||711.3||0
1641793240000|2022-01-10 05:40:40|711.5||711.5||711.5||711.5||0
1641793250000|2022-01-10 05:40:50|711.3||711.3||711.3||711.3||0
1641793260000|2022-01-10 05:41:00||709.8||709.8||709.8||709.8|0
1641793270000|2022-01-10 05:41:10|711.5|710|711.3|710|711.5|710|711.3|710|0
1641793280000|2022-01-10 05:41:20|711.5||711.3||711.5||711.3||0
1641793290000|2022-01-10 05:41:30|711.5||711.3||711.5||711.3||0
1641793300000|2022-01-10 05:41:40|711.5||711.3||711.5||711.3||0
1641793320000|2022-01-10 05:42:00|711.5||711.5||711.5||711.3||0
1641793330000|2022-01-10 05:42:10|711.3||711.3||711.3||711.3||0
1641793340000|2022-01-10 05:42:20|711.5||711.5||711.5||711.5||0
1641793350000|2022-01-10 05:42:30|711.3||711.3||711.3||711.3||0
1641793400000|2022-01-10 05:43:20|711.5||711.5||711.5||711.5||0
1641793410000|2022-01-10 05:43:30|711.3||711.3||711.5||711.3||0
1641793450000|2022-01-10 05:44:10|711|709.8|711|709.8|711.3|709.8|711|709.8|0
1641793460000|2022-01-10 05:44:20|711.3||711.3||711.3||711.3||0
1641793490000|2022-01-10 05:44:50|711||711||711||711||0
1641793500000|2022-01-10 05:45:00|711.3||711.3||711.3||711.3||0
1641793510000|2022-01-10 05:45:10|711||711||711||711||0
1641793540000|2022-01-10 05:45:40|711.3||711.3||711.3||711.3||0
1641793550000|2022-01-10 05:45:50||710||709.8||710||709.8|0
1641793570000|2022-01-10 05:46:10|711||711.3||711.3||711||0
1641793580000|2022-01-10 05:46:20|711||711||711||711||0
1641793630000|2022-01-10 05:47:10||709.5||709.5||709.5||709.5|0
1641793640000|2022-01-10 05:47:20|710.8||711||711||710.8||0
1641793650000|2022-01-10 05:47:30|710.8||710.8||711||710.8||1
1641793660000|2022-01-10 05:47:40|711||710.8||711||710.8||0
1641793670000|2022-01-10 05:47:50|711||710.8||711||710.8||0
1641793680000|2022-01-10 05:48:00|710.5|709.3|710.8|709.3|710.8|709.5|710.5|709.3|1
1641793690000|2022-01-10 05:48:10|710.5||710.8||710.8||710.5||0
1641793700000|2022-01-10 05:48:20|710.5||710.8||710.8||710.5||0
1641793710000|2022-01-10 05:48:30|710.5||710.5||710.5||710.5||0
1641793720000|2022-01-10 05:48:40|710.8||710.8||710.8||710.8||0
1641793730000|2022-01-10 05:48:50|711|709.5|710.8|709.5|711|709.5|710.8|709.5|0
1641793770000|2022-01-10 05:49:30|711||711||711||711||1
1641793780000|2022-01-10 05:49:40|710.8||711||711||710.8||0
1641793860000|2022-01-10 05:51:00||709.8||709.8||709.8||709.8|0
1641793870000|2022-01-10 05:51:10||709.5||709.5||709.5||709.5|0
1641793890000|2022-01-10 05:51:30||709.8||709.8||709.8||709.8|0
1641793900000|2022-01-10 05:51:40|710.8|709.5|711|709.8|711|709.8|710.8|709.5|1
1641793920000|2022-01-10 05:52:00|710.8|709.5|711|709.5|711|709.5|710.8|709.5|1
1641793930000|2022-01-10 05:52:10|||||||||16
1641793940000|2022-01-10 05:52:20||709.8||709.8||709.8||709.8|0
1641793960000|2022-01-10 05:52:40|711.3|710|711.3|710|711.3|710|711.3|710|0
1641793970000|2022-01-10 05:52:50||709.8||709.8||709.8||709.8|1
1641794020000|2022-01-10 05:53:40|711||711||711||711||1
1641794040000|2022-01-10 05:54:00|||||||||1
1641794090000|2022-01-10 05:54:50||709.5||709.8||709.8||709.5|0
1641794100000|2022-01-10 05:55:00||709.5||709.8||709.8||709.5|0
1641794110000|2022-01-10 05:55:10||709.5||709.8||709.8||709.5|0
1641794160000|2022-01-10 05:56:00|||||||||1
1641794180000|2022-01-10 05:56:20|||||||||4
1641794190000|2022-01-10 05:56:30||709.5||709.8||709.8||709.5|0
1641794210000|2022-01-10 05:56:50|711.3||711||711.3||711||0
1641794220000|2022-01-10 05:57:00|711.3||711.3||711.3||711||0
1641794230000|2022-01-10 05:57:10|711||711||711||711||0
1641794250000|2022-01-10 05:57:30|711.3||711||711.3||711||0
1641794260000|2022-01-10 05:57:40|711.3||711||711.3||711||0
1641794270000|2022-01-10 05:57:50|711.3||711||711.3||711||0
1641794280000|2022-01-10 05:58:00|711.3||711.3||711.3||711.3||0
1641794290000|2022-01-10 05:58:10|711||711||711||711||0
1641794300000|2022-01-10 05:58:20||709.5||709.8||709.8||709.5|0
1641794310000|2022-01-10 05:58:30||709.5||709.5||709.5||709.5|0
1641794320000|2022-01-10 05:58:40|710.8||710.8||710.8||710.8||0
1641794330000|2022-01-10 05:58:50|711||710.8||711||710.8||0
1641794340000|2022-01-10 05:59:00|711||711||711||710.8||0
1641794360000|2022-01-10 05:59:20|710.8||710.8||710.8||710.8||0
1641794370000|2022-01-10 05:59:30||709.3||709.5||709.5||709.3|0
1641794390000|2022-01-10 05:59:50||709.3||709.3||709.3||709.3|0
1641794400000|2022-01-10 06:00:00||709.5||709.5||709.5||709.3|0
1641794420000|2022-01-10 06:00:20|711||711||711||710.8||0
1641794430000|2022-01-10 06:00:30|710.8||710.8||710.8||710.8||0
1641794460000|2022-01-10 06:01:00|711||710.8||711||710.8||0
1641794490000|2022-01-10 06:01:30||709.3||709.3||709.3||709.3|0
1641794500000|2022-01-10 06:01:40||709.5||709.3||709.5||709.3|0
1641794520000|2022-01-10 06:02:00|710.5||710.5||710.5||710.5||0
1641794550000|2022-01-10 06:02:30|710.3|709|710.3|709|710.3|709|710.3|709|0
1641794560000|2022-01-10 06:02:40||708.8||708.8||709||708.8|1
1641794570000|2022-01-10 06:02:50||709||709||709||709|0
1641794660000|2022-01-10 06:04:20|710.5||710.3||710.5||710.3||1
1641794670000|2022-01-10 06:04:30|||||||||1
1641794680000|2022-01-10 06:04:40|710.5||710.5||710.5||710.3||1
1641794700000|2022-01-10 06:05:00|710.3||710.5||710.5||710.3||0
1641794710000|2022-01-10 06:05:10|710.3||710.3||710.3||710.3||0
1641794740000|2022-01-10 06:05:40||708.8||709||709||708.8|0
1641794750000|2022-01-10 06:05:50||708.8||708.8||708.8||708.8|0
1641794760000|2022-01-10 06:06:00||709||709||709||709|0
1641794770000|2022-01-10 06:06:10||708.8||709||709||708.8|0
1641794780000|2022-01-10 06:06:20||708.8||708.8||709||708.8|2
1641794800000|2022-01-10 06:06:40||709||709||709||708.8|0
1641794810000|2022-01-10 06:06:50||708.8||709||709||708.8|0
1641794820000|2022-01-10 06:07:00||708.8||709||709||708.8|0
1641794840000|2022-01-10 06:07:20||708.8||708.8||708.8||708.8|0
1641794850000|2022-01-10 06:07:30||709||709||709||708.8|0
1641794910000|2022-01-10 06:08:30||708.8||709||709||708.8|0
1641794920000|2022-01-10 06:08:40|710.5|709.3|710.3|709|710.5|709.3|710.3|709|4
1641794930000|2022-01-10 06:08:50|710.5||710.5||710.5||710.3||0
1641794940000|2022-01-10 06:09:00||709.3||709.3||709.3||709|0
1641794950000|2022-01-10 06:09:10||709||709||709||709|0
1641794970000|2022-01-10 06:09:30||709.3||709||709.3||709|0
1641794990000|2022-01-10 06:09:50|710.3|709.3|710.5|709.3|710.5|709.3|710.3|709.3|8
1641795030000|2022-01-10 06:10:30||709||709.3||709.3||709|10
1641795070000|2022-01-10 06:11:10|710.3|709|710.5|709.3|710.5|709.3|710.3|709|2
1641795120000|2022-01-10 06:12:00|710.3|709|710.3|709|710.3|709|710.3|709|0
1641795150000|2022-01-10 06:12:30|710|708.8|710.3|708.8|710.3|708.8|710|708.8|1
1641795170000|2022-01-10 06:12:50||709||709||709||709|2
1641795180000|2022-01-10 06:13:00|710|708.8|710|708.8|710|709|710|708.5|3
1641795200000|2022-01-10 06:13:20|710.3||710||710.3||710||1
1641795210000|2022-01-10 06:13:30|710.3||710||710.3||710||0
1641795240000|2022-01-10 06:14:00|710.3|709|710.5|709|710.5|709|710.3|709|0
1641795280000|2022-01-10 06:14:40||709.3||709||709.3||709|0
1641795320000|2022-01-10 06:15:20|710.3||710.3||710.5||710.3||0
1641795340000|2022-01-10 06:15:40||708.8||709||709||708.8|0
1641795350000|2022-01-10 06:15:50||708.8||709||709||708.8|0
1641795360000|2022-01-10 06:16:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|1
1641795380000|2022-01-10 06:16:20|710.8||710.8||710.8||710.8||0
1641795400000|2022-01-10 06:16:40||709.5||709.5||709.5||709.3|0
1641795440000|2022-01-10 06:17:20|711|709.8|711|709.8|711|709.8|711|709.5|1
1641795460000|2022-01-10 06:17:40|711.3||711||711.3||711||0
1641795480000|2022-01-10 06:18:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|2
1641795510000|2022-01-10 06:18:30||709.3||709.3||709.3||709.3|0
1641795520000|2022-01-10 06:18:40||709.5||709.5||709.5||709.5|0
1641795550000|2022-01-10 06:19:10|711||711||711||710.8||5
1641795600000|2022-01-10 06:20:00||709.8||709.8||709.8||709.8|1
1641795610000|2022-01-10 06:20:10||709.5||709.8||709.8||709.5|0
1641795620000|2022-01-10 06:20:20|710.8|709.5|711|709.5|711|709.5|710.8|709.5|0
1641795630000|2022-01-10 06:20:30||709.8||709.5||709.8||709.5|1
1641795640000|2022-01-10 06:20:40||709.8||709.5||709.8||709.5|0
1641795650000|2022-01-10 06:20:50||709.8||709.5||709.8||709.5|0
1641795660000|2022-01-10 06:21:00||709.8||709.8||709.8||709.5|0
1641795670000|2022-01-10 06:21:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|0
1641795680000|2022-01-10 06:21:20|711||711||711||711||0
1641795690000|2022-01-10 06:21:30||709.8||709.5||709.8||709.5|0
1641795700000|2022-01-10 06:21:40||709.8||709.5||709.8||709.5|0
1641795710000|2022-01-10 06:21:50||709.8||709.8||709.8||709.5|0
1641795720000|2022-01-10 06:22:00|710.8|709.5|711|709.5|711|709.5|710.8|709.5|0
1641795760000|2022-01-10 06:22:40||709.8||709.8||709.8||709.8|0
1641795770000|2022-01-10 06:22:50||709.5||709.5||709.8||709.5|0
1641795820000|2022-01-10 06:23:40||709.8||709.8||709.8||709.8|0
1641795830000|2022-01-10 06:23:50||709.5||709.8||709.8||709.5|0
1641795840000|2022-01-10 06:24:00||709.5||709.5||709.8||709.5|0
1641795850000|2022-01-10 06:24:10|710.8||711||711||710.8||0
1641795880000|2022-01-10 06:24:40||709.8||709.8||709.8||709.5|0
1641795920000|2022-01-10 06:25:20||709.5||709.5||709.5||709.5|0
1641795930000|2022-01-10 06:25:30||709.8||709.8||709.8||709.8|0
1641795940000|2022-01-10 06:25:40|711.3||711.3||711.3||711.3||1
1641795950000|2022-01-10 06:25:50|711||711||711||711||0
1641795970000|2022-01-10 06:26:10|711.3||711||711.3||711||0
1641796000000|2022-01-10 06:26:40|711.3||711.3||711.3||711.3||0
1641796040000|2022-01-10 06:27:20|711||711||711||711||0
1641796050000|2022-01-10 06:27:30|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|1
1641796090000|2022-01-10 06:28:10||709.3||709.3||709.3||709.3|1
1641796100000|2022-01-10 06:28:20|710.5||710.5||710.5||710.5||0
1641796110000|2022-01-10 06:28:30||709||709||709||709|0
1641796120000|2022-01-10 06:28:40||709.3||709.3||709.3||709.3|0
1641796130000|2022-01-10 06:28:50||709||709.3||709.3||709|0
1641796140000|2022-01-10 06:29:00|710.3|709|710.3|709|710.3|709|710.3|709|0
1641796150000|2022-01-10 06:29:10|710.5||710.3||710.5||710.3||0
1641796180000|2022-01-10 06:29:40|710|708.8|710|708.8|710|708.8|710|708.8|7
1641796220000|2022-01-10 06:30:20|||||||||51
1641796240000|2022-01-10 06:30:40|710.3|709|710.3|709|710.3|709|710.3|709|66
1641796260000|2022-01-10 06:31:00||708.8||709||709||708.8|4
1641796330000|2022-01-10 06:32:10|710|708.8|710|708.8|710|708.8|710|708.8|1
1641796340000|2022-01-10 06:32:20|710.3|709|710.3|709|710.3|709|710.3|709|1
1641796380000|2022-01-10 06:33:00|710|708.8|710|708.8|710|708.8|710|708.8|0
1641796450000|2022-01-10 06:34:10|709.8|708.5|710|708.5|710|708.5|709.8|708.5|0
1641796470000|2022-01-10 06:34:30||708.8||708.8||708.8||708.5|0
1641796490000|2022-01-10 06:34:50||708.5||708.5||708.5||708.5|0
1641796500000|2022-01-10 06:35:00|709.8|708.8|710|708.8|710|708.8|709.8|708.5|1
1641796510000|2022-01-10 06:35:10|710.3|709|710.3|709|710.3|709|710.3|709|5
1641796530000|2022-01-10 06:35:30|710|708.8|710|708.8|710|708.8|710|708.8|5
1641796560000|2022-01-10 06:36:00|||||||||4
1641796610000|2022-01-10 06:36:50|710.3||710.3||710.3||710.3||11
1641796630000|2022-01-10 06:37:10||709||709||709||709|0
1641796650000|2022-01-10 06:37:30|710|708.8|710.3|709|710.3|709|710|708.8|1
1641796660000|2022-01-10 06:37:40||708.8||708.8||709||708.8|4
1641796680000|2022-01-10 06:38:00|710||710.3||710.3||710||1
1641796690000|2022-01-10 06:38:10||709||709||709||709|0
1641796700000|2022-01-10 06:38:20|710|708.8|710|708.8|710|708.8|710|708.8|0
1641796710000|2022-01-10 06:38:30||708.5||708.8||708.8||708.5|0
1641796720000|2022-01-10 06:38:40||708.5||708.8||708.8||708.5|0
1641796730000|2022-01-10 06:38:50||708.5||708.5||708.8||708.5|0
1641796740000|2022-01-10 06:39:00|709.8||709.8||709.8||709.8||0
1641796750000|2022-01-10 06:39:10||708.3||708.5||708.5||708.3|0
1641796770000|2022-01-10 06:39:30||708.3||708.5||708.5||708.3|0
1641796800000|2022-01-10 06:40:00|710||709.8||710||709.8||1
1641796840000|2022-01-10 06:40:40||708.3||708.3||708.5||708.3|0
1641796850000|2022-01-10 06:40:50||708.5||708.5||708.5||708.5|0
1641796860000|2022-01-10 06:41:00|710||710||710||710||0
1641796870000|2022-01-10 06:41:10||708.8||708.8||708.8||708.8|0
1641796890000|2022-01-10 06:41:30|709.8|708.5|710|708.8|710|708.8|709.8|708.3|1
1641796920000|2022-01-10 06:42:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641796960000|2022-01-10 06:42:40|710|708.8|710|708.8|710|708.8|710|708.5|0
1641797030000|2022-01-10 06:43:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641797070000|2022-01-10 06:44:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|0
1641797080000|2022-01-10 06:44:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641797100000|2022-01-10 06:45:00||708.3||708.3||708.3||708.3|0
1641797120000|2022-01-10 06:45:20|709.5||709.8||709.8||709.5||0
1641797150000|2022-01-10 06:45:50||708.5||708.3||708.5||708.3|0
1641797180000|2022-01-10 06:46:20||708.5||708.5||708.5||708.5|0
1641797280000|2022-01-10 06:48:00|710|708.8|710|708.5|710|708.8|710|708.5|0
1641797300000|2022-01-10 06:48:20|709.8||709.8||709.8||709.8||0
1641797310000|2022-01-10 06:48:30|710||710||710||710||0
1641797320000|2022-01-10 06:48:40|709.8|708.8|710|708.8|710|708.8|709.8|708.8|1
1641797340000|2022-01-10 06:49:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641797400000|2022-01-10 06:50:00|710||710||710||710||0
1641797490000|2022-01-10 06:51:30|709.8||710||710||709.8||3
1641797500000|2022-01-10 06:51:40||708.8||708.8||708.8||708.5|0
1641797560000|2022-01-10 06:52:40|710.3||710||710.3||710||7
1641797580000|2022-01-10 06:53:00|710.3|709|710.3|708.8|710.3|709|710.3|708.8|1
1641797590000|2022-01-10 06:53:10||709||709||709||709|0
1641797630000|2022-01-10 06:53:50|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709.3|0
1641797640000|2022-01-10 06:54:00|||||||||2
1641797660000|2022-01-10 06:54:20|710.8||710.5||710.8||710.5||1
1641797670000|2022-01-10 06:54:30|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.5|5
1641797680000|2022-01-10 06:54:40|711|709.8|711|709.8|711|709.8|710.8|709.8|4
1641797710000|2022-01-10 06:55:10|711.3|710|711.5|710|711.5|710|711.3|710|7
1641797720000|2022-01-10 06:55:20|711.3||711.5||711.5||711.3||0
1641797730000|2022-01-10 06:55:30|711.3|709.8|711|709.8|711.3|709.8|711|709.5|17
1641797740000|2022-01-10 06:55:40|711.3||711.3||711.3||711.3||0
1641797750000|2022-01-10 06:55:50||710||709.8||710||709.8|0
1641797760000|2022-01-10 06:56:00|711.5|710|711.5|710|711.5|710.3|711.5|709.8|7
1641797770000|2022-01-10 06:56:10|711.3|710.3|711.3|710|711.3|710.3|711.3|710|0
1641797780000|2022-01-10 06:56:20||709.8||709.8||709.8||709.8|17
1641797790000|2022-01-10 06:56:30|||||||||1
1641797800000|2022-01-10 06:56:40||710||710||710||709.8|0
1641797810000|2022-01-10 06:56:50||709.8||710||710||709.8|0
1641797820000|2022-01-10 06:57:00||709.8||710||710||709.8|0
1641797850000|2022-01-10 06:57:30||709.8||709.8||709.8||709.8|0
1641797860000|2022-01-10 06:57:40|711||711||711||711||0
1641797880000|2022-01-10 06:58:00|711.3|710|711.3|709.8|711.3|710|711.3|709.8|4
1641797890000|2022-01-10 06:58:10||710||710||710||709.8|0
1641797900000|2022-01-10 06:58:20||709.8||710||710||709.8|0
1641797920000|2022-01-10 06:58:40|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|1
1641797930000|2022-01-10 06:58:50||710||710||710||710|2
1641797950000|2022-01-10 06:59:10||710.3||710.3||710.3||710.3|0
1641797960000|2022-01-10 06:59:20||710||710||710||710|3
1641797970000|2022-01-10 06:59:30||710.3||710.3||710.3||710|2
1641797990000|2022-01-10 06:59:50||710||710||710.3||710|2
1641798000000|2022-01-10 07:00:00|711.3|710.3|711.3|710|711.3|710.3|711.3|709.8|8
1641798030000|2022-01-10 07:00:30|711|709.8|711|709.8|711|710|711|709.8|1
1641798050000|2022-01-10 07:00:50|711.3|710|711.3|710|711.3|710|711.3|710|15
1641798060000|2022-01-10 07:01:00|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|3
1641798070000|2022-01-10 07:01:10|711.8|710.5|711.8|710.3|711.8|710.5|711.5|710.3|7
1641798080000|2022-01-10 07:01:20||710.5||710.5||710.5||710.3|0
1641798090000|2022-01-10 07:01:30||710.3||710.3||710.5||710.3|13
1641798100000|2022-01-10 07:01:40||710.5||710.5||710.5||710.5|0
1641798110000|2022-01-10 07:01:50|712|710.8|712.3|710.8|712.3|710.8|712|710.8|2
1641798120000|2022-01-10 07:02:00|712|710.5|712|710.8|712.3|710.8|712|710.5|0
1641798130000|2022-01-10 07:02:10|712.3|711|712.3|711|712.3|711|712.3|710.8|25
1641798140000|2022-01-10 07:02:20||710.8||710.8||710.8||710.8|0
1641798150000|2022-01-10 07:02:30|712||712.3||712.3||712||0
1641798170000|2022-01-10 07:02:50|712||712||712||712||5
1641798180000|2022-01-10 07:03:00||710.5||710.8||710.8||710.5|0
1641798190000|2022-01-10 07:03:10||710.5||710.5||710.5||710.5|0
1641798200000|2022-01-10 07:03:20|712.3|710.8|712|710.8|712.3|711|712|710.5|8
1641798210000|2022-01-10 07:03:30|712.3||712||712.3||712||0
1641798240000|2022-01-10 07:04:00|||||||||1
1641798260000|2022-01-10 07:04:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.3|1
1641798290000|2022-01-10 07:04:50|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|5
1641798300000|2022-01-10 07:05:00||710.5||710.5||710.5||710.5|0
1641798320000|2022-01-10 07:05:20|712||711.8||712||711.8||0
1641798330000|2022-01-10 07:05:30|712|710.8|711.8|710.5|712|710.8|711.8|710.5|2
1641798340000|2022-01-10 07:05:40|||||||||1
1641798410000|2022-01-10 07:06:50|712||712||712||712||1
1641798420000|2022-01-10 07:07:00||710.8||710.8||710.8||710.8|0
1641798430000|2022-01-10 07:07:10|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641798560000|2022-01-10 07:09:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|2
1641798620000|2022-01-10 07:10:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641798640000|2022-01-10 07:10:40|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|2
1641798700000|2022-01-10 07:11:40|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641798720000|2022-01-10 07:12:00|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|0
1641798740000|2022-01-10 07:12:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641798750000|2022-01-10 07:12:30||710.3||710.3||710.3||710.3|0
1641798810000|2022-01-10 07:13:30|711.5||711.5||711.5||711.5||0
1641798830000|2022-01-10 07:13:50|711.3|710|711.5|710|711.5|710.3|711.3|710|2
1641798840000|2022-01-10 07:14:00|711.3|710.3|711.5|710.3|711.5|710.3|711.3|710.3|1
1641798850000|2022-01-10 07:14:10|||||||||1
1641798860000|2022-01-10 07:14:20||710||710.3||710.3||710|0
1641798880000|2022-01-10 07:14:40||710||710||710.3||710|0
1641798890000|2022-01-10 07:14:50||710.3||710.3||710.3||710.3|0
1641798900000|2022-01-10 07:15:00|711.3|710|711.3|710|711.3|710|711.3|710|0
1641798910000|2022-01-10 07:15:10|711|709.8|711|709.5|711.3|709.8|711|709.5|0
1641798930000|2022-01-10 07:15:30|||||||||3
1641798940000|2022-01-10 07:15:40||709.8||709.5||709.8||709.5|45
1641798950000|2022-01-10 07:15:50||709.8||709.8||709.8||709.8|0
1641798990000|2022-01-10 07:16:30|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|2
1641799000000|2022-01-10 07:16:40||709.3||709.5||709.5||709.3|0
1641799010000|2022-01-10 07:16:50||709.3||709.3||709.3||709.3|1
1641799020000|2022-01-10 07:17:00|710.5||710.5||710.5||710.5||0
1641799070000|2022-01-10 07:17:50|710.8|709|710.8|709.3|710.8|709.3|710.8|709|5
1641799080000|2022-01-10 07:18:00|711|709.5|711|709.8|711|709.8|711|709.5|2
1641799090000|2022-01-10 07:18:10||709.5||709.8||709.8||709.5|1
1641799100000|2022-01-10 07:18:20||709.5||709.5||709.5||709.5|0
1641799130000|2022-01-10 07:18:50|710.8||710.8||710.8||710.8||8
1641799140000|2022-01-10 07:19:00||709.3||709.3||709.3||709.3|1
1641799160000|2022-01-10 07:19:20|710.5|709|710.5|709.3|710.5|709.3|710.5|709|3
1641799180000|2022-01-10 07:19:40|||||||||6
1641799200000|2022-01-10 07:20:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|8
1641799230000|2022-01-10 07:20:30|711|709.8|711|709.8|711|709.8|711|709.8|4
1641799260000|2022-01-10 07:21:00|||||||||4
1641799270000|2022-01-10 07:21:10|711.3||711.3||711.3||711.3||0
1641799280000|2022-01-10 07:21:20||710||710||710||710|0
1641799300000|2022-01-10 07:21:40|711.5|709.8|711.5|710|711.5|710|711.5|709.8|1
1641799310000|2022-01-10 07:21:50|||||||||2
1641799330000|2022-01-10 07:22:10||710.3||710.3||710.3||710|0
1641799340000|2022-01-10 07:22:20|711.8||711.8||711.8||711.8||0
1641799350000|2022-01-10 07:22:30||710.5||710.5||710.5||710.5|2
1641799360000|2022-01-10 07:22:40||710.3||710.3||710.5||710.3|0
1641799370000|2022-01-10 07:22:50||710.5||710.5||710.5||710.5|0
1641799380000|2022-01-10 07:23:00||710.3||710.5||710.5||710.3|0
1641799390000|2022-01-10 07:23:10|712|710.3|711.8|710.3|712|710.3|711.8|710.3|2
1641799400000|2022-01-10 07:23:20||710.5||710.5||710.5||710.5|0
1641799420000|2022-01-10 07:23:40||710.3||710.3||710.3||710.3|2
1641799430000|2022-01-10 07:23:50||710.5||710.3||710.5||710.3|0
1641799440000|2022-01-10 07:24:00||710.5||710.5||710.5||710.5|0
1641799500000|2022-01-10 07:25:00|712||712||712||712||0
1641799530000|2022-01-10 07:25:30|711.8||711.8||711.8||711.8||0
1641799540000|2022-01-10 07:25:40|712|710.3|711.8|710.3|712|710.5|711.5|710.3|21
1641799550000|2022-01-10 07:25:50|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.5|1
1641799560000|2022-01-10 07:26:00||710.3||710.3||710.5||710.3|0
1641799570000|2022-01-10 07:26:10|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.5|0
1641799580000|2022-01-10 07:26:20|||||||||1
1641799590000|2022-01-10 07:26:30|712||711.8||712||711.8||1
1641799600000|2022-01-10 07:26:40|712||711.8||712||711.8||0
1641799640000|2022-01-10 07:27:20|712.3|711|712.8|711.5|712.8|711.5|712.3|711|158
1641799650000|2022-01-10 07:27:30|713|711.8|712.8|711.5|713|711.8|712.8|711.5|17
1641799660000|2022-01-10 07:27:40|713|711.8|713|711.8|713|711.8|713|711.8|46
1641799690000|2022-01-10 07:28:10|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|59
1641799730000|2022-01-10 07:28:50|713.8|712.5|713.8|712.3|713.8|712.5|713.5|712.3|72
1641799740000|2022-01-10 07:29:00||712.5||712.3||712.5||712.3|3
1641799750000|2022-01-10 07:29:10|713.5||713.5||713.5||713.5||0
1641799760000|2022-01-10 07:29:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|66
1641799770000|2022-01-10 07:29:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|3
1641799800000|2022-01-10 07:30:00|||||||||5
1641799820000|2022-01-10 07:30:20|713.3|712|713.3|712|713.3|712|713.3|712|2
1641799830000|2022-01-10 07:30:30|713.5||713.5||713.5||713.5||1
1641799840000|2022-01-10 07:30:40||712.3||712.3||712.3||712.3|0
1641799850000|2022-01-10 07:30:50|713.8|712.5|713.3|712|713.8|712.5|713.3|712|32
1641799860000|2022-01-10 07:31:00|713.5||713.5||713.5||713.5||0
1641799880000|2022-01-10 07:31:20|713.8|712.3|713.8|712.5|713.8|712.5|713.8|712.3|51
1641799890000|2022-01-10 07:31:30|714|712.8|714|712.8|714|712.8|714|712.8|12
1641799900000|2022-01-10 07:31:40|||||||||2
1641799920000|2022-01-10 07:32:00|||||||||17
1641799940000|2022-01-10 07:32:20|||||||||14
1641799950000|2022-01-10 07:32:30|713.8|712.5|713.8|712.5|714|712.5|713.8|712.5|4
1641799980000|2022-01-10 07:33:00|||||||||3
1641799990000|2022-01-10 07:33:10|713.5|712|713.5|712.3|713.5|712.3|713.5|712|15
1641800000000|2022-01-10 07:33:20||712||712.3||712.3||712|4
1641800010000|2022-01-10 07:33:30||712||712.3||712.3||712|5
1641800020000|2022-01-10 07:33:40||712||712.3||712.3||712|0
1641800030000|2022-01-10 07:33:50|||||||||3
1641800040000|2022-01-10 07:34:00|713.8||713.8||713.8||713.8||1
1641800050000|2022-01-10 07:34:10|713.5||713.5||713.5||713.5||0
1641800060000|2022-01-10 07:34:20|||||||||3
1641800070000|2022-01-10 07:34:30||712||712.3||712.3||712|1
1641800090000|2022-01-10 07:34:50|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|1
1641800100000|2022-01-10 07:35:00|713.5|712.3|713.5|712.3|713.5|712.5|713.5|712.3|105
1641800110000|2022-01-10 07:35:10||712||712||712.3||712|2
1641800120000|2022-01-10 07:35:20||712.3||712||712.3||712|0
1641800130000|2022-01-10 07:35:30|713.3|712.3|713.5|712.3|713.5|712.3|713.3|712|0
1641800150000|2022-01-10 07:35:50||712||712||712.3||712|0
1641800160000|2022-01-10 07:36:00||712.3||712.3||712.3||712|0
1641800170000|2022-01-10 07:36:10||712||712||712.3||712|4
1641800180000|2022-01-10 07:36:20||712.3||712.3||712.3||712.3|0
1641800200000|2022-01-10 07:36:40|||||||||1
1641800210000|2022-01-10 07:36:50|713.3|712|713.5|712|713.5|712.3|713.3|712|4
1641800220000|2022-01-10 07:37:00|713.3|712.3|713.5|712|713.5|712.3|713.3|712|11
1641800230000|2022-01-10 07:37:10|713.3|712.3|713.5|712.3|713.5|712.3|713.3|712.3|6
1641800240000|2022-01-10 07:37:20|713.3|712|713.3|712|713.5|712|713.3|712|0
1641800250000|2022-01-10 07:37:30|713.5||713.5||713.5||713.3||0
1641800260000|2022-01-10 07:37:40||712.3||712.3||712.3||712.3|0
1641800280000|2022-01-10 07:38:00|713.8||713.5||713.8||713.5||0
1641800320000|2022-01-10 07:38:40||712||712.3||712.3||712|26
1641800330000|2022-01-10 07:38:50|713.3|712|713.5|712.3|713.5|712.3|713.3|712|2
1641800350000|2022-01-10 07:39:10||712||712||712.3||712|0
1641800360000|2022-01-10 07:39:20||712.3||712.3||712.3||712.3|0
1641800370000|2022-01-10 07:39:30||712||712.3||712.3||712|0
1641800380000|2022-01-10 07:39:40||712||712.3||712.3||712|0
1641800400000|2022-01-10 07:40:00|713.8||713.5||713.8||713.5||1
1641800410000|2022-01-10 07:40:10||712||712||712.3||712|4
1641800430000|2022-01-10 07:40:30|713.3||713.3||713.3||713.3||0
1641800440000|2022-01-10 07:40:40|||||||||8
1641800450000|2022-01-10 07:40:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|11
1641800460000|2022-01-10 07:41:00|||||||||1
1641800480000|2022-01-10 07:41:20||712||712||712||712|4
1641800490000|2022-01-10 07:41:30||712.3||712||712.3||712|1
1641800500000|2022-01-10 07:41:40||712.3||712.3||712.3||712|0
1641800520000|2022-01-10 07:42:00||712||712||712||712|29
1641800530000|2022-01-10 07:42:10||712.3||712||712.3||712|4
1641800540000|2022-01-10 07:42:20|713.3|711.8|713.3|712|713.3|712|713.3|711.8|0
1641800670000|2022-01-10 07:44:30||711.8||711.8||712||711.8|2
1641800680000|2022-01-10 07:44:40||712||711.8||712||711.8|0
1641800700000|2022-01-10 07:45:00|713.5|712|713.5|712.3|713.5|712.3|713.5|712|3
1641800710000|2022-01-10 07:45:10||712||712||712||712|1
1641800720000|2022-01-10 07:45:20||712.3||712.3||712.3||712.3|0
1641800750000|2022-01-10 07:45:50|713.8||713.5||713.8||713.5||6
1641800760000|2022-01-10 07:46:00|713.8|712.5|713.8|712.3|713.8|712.5|713.8|712.3|1
1641800770000|2022-01-10 07:46:10||712.5||712.3||712.5||712.3|1
1641800780000|2022-01-10 07:46:20||712.5||712.5||712.5||712.5|0
1641800800000|2022-01-10 07:46:40||712.3||712.5||712.5||712.3|0
1641800810000|2022-01-10 07:46:50||712.3||712.3||712.3||712.3|0
1641800830000|2022-01-10 07:47:10||712.5||712.5||712.5||712.5|3
1641800840000|2022-01-10 07:47:20|||||||||2
1641800850000|2022-01-10 07:47:30|||||||||1
1641800860000|2022-01-10 07:47:40||712.3||712.5||712.5||712.3|5
1641800880000|2022-01-10 07:48:00|714||714||714||714||3
1641800890000|2022-01-10 07:48:10||712.8||712.8||712.8||712.5|10
1641800900000|2022-01-10 07:48:20||712.5||712.5||712.5||712.5|0
1641800910000|2022-01-10 07:48:30|713.8|712.8|714|712.8|714|712.8|713.8|712.8|0
1641800920000|2022-01-10 07:48:40||712.5||712.5||712.5||712.5|0
1641800930000|2022-01-10 07:48:50||712.8||712.8||712.8||712.8|0
1641800940000|2022-01-10 07:49:00|714.3|713|714.3|713|714.3|713|714.3|712.8|31
1641800950000|2022-01-10 07:49:10|714.5|712.8|714.5|713|714.5|713|714.5|712.8|13
1641800960000|2022-01-10 07:49:20|714.3||714.5||714.5||714.3||13
1641800970000|2022-01-10 07:49:30||713.3||713||713.3||713|1
1641800980000|2022-01-10 07:49:40||713.3||713.3||713.3||713.3|0
1641800990000|2022-01-10 07:49:50||713||713.3||713.3||713|11
1641801000000|2022-01-10 07:50:00|||||||||4
1641801010000|2022-01-10 07:50:10||713||713.3||713.3||713|19
1641801020000|2022-01-10 07:50:20|714.3|713|714.3|713|714.3|713|714.3|713|1
1641801070000|2022-01-10 07:51:10|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|7
1641801080000|2022-01-10 07:51:20|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|74
1641801090000|2022-01-10 07:51:30|||||||||174
1641801110000|2022-01-10 07:51:50|||||||||4
1641801120000|2022-01-10 07:52:00|715|713.8|715.3|713.8|715.3|713.8|715|713.8|34
1641801130000|2022-01-10 07:52:10|715||715.3||715.3||715||1
1641801140000|2022-01-10 07:52:20||714||713.8||714||713.8|0
1641801150000|2022-01-10 07:52:30|715|714|715.3|713.8|715.3|714|715|713.8|0
1641801160000|2022-01-10 07:52:40|715|713.5|715|713.8|715.3|713.8|715|713.5|1
1641801180000|2022-01-10 07:53:00|714.8|713.5|715|713.5|715|713.5|714.8|713.5|329
1641801200000|2022-01-10 07:53:20|714.8||714.8||715||714.8||96
1641801210000|2022-01-10 07:53:30|715|713.8|715|713.8|715|713.8|715|713.8|4
1641801250000|2022-01-10 07:54:10|715.3|714|715.3|714|715.3|714|715.3|714|116
1641801270000|2022-01-10 07:54:30||713.8||714||714||713.8|2
1641801280000|2022-01-10 07:54:40|715|713.8|715|713.8|715|713.8|715|713.8|7
1641801300000|2022-01-10 07:55:00|||||||||4
1641801330000|2022-01-10 07:55:30||713.5||713.8||713.8||713.5|6
1641801350000|2022-01-10 07:55:50|715.3|714|715.3|714|715.3|714|715.3|714|18
1641801360000|2022-01-10 07:56:00|715.5||715.5||715.5||715.5||18
1641801370000|2022-01-10 07:56:10||714.3||714.3||714.3||714|2
1641801390000|2022-01-10 07:56:30|715.3|714|715.5|714|715.5|714.3|715.3|714|11
1641801400000|2022-01-10 07:56:40|715.3||715.3||715.3||715.3||0
1641801410000|2022-01-10 07:56:50|715|713.8|715|713.5|715|713.8|715|713.5|5
1641801420000|2022-01-10 07:57:00|714.8|713.8|714.8|713.5|714.8|713.8|714.8|713.5|2
1641801430000|2022-01-10 07:57:10|||||||||2
1641801440000|2022-01-10 07:57:20|715||714.8||715||714.8||0
1641801470000|2022-01-10 07:57:50|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|2
1641801490000|2022-01-10 07:58:10|714.5|713.3|714.8|713.3|714.8|713.3|714.5|713.3|6
1641801500000|2022-01-10 07:58:20|714.5|713.5|714.8|713.3|714.8|713.5|714.5|713.3|4
1641801510000|2022-01-10 07:58:30||713.5||713.5||713.5||713.5|0
1641801520000|2022-01-10 07:58:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|2
1641801530000|2022-01-10 07:58:50|714.8||714.5||714.8||714.5||0
1641801540000|2022-01-10 07:59:00|714.8||714.8||714.8||714.5||4
1641801550000|2022-01-10 07:59:10|714.5|713.5|714.8|713.5|714.8|713.5|714.5|713.5|7
1641801560000|2022-01-10 07:59:20|714.5|713.3|714.5|713.3|714.8|713.3|714.5|713.3|1
1641801570000|2022-01-10 07:59:30|714.8||714.5||714.8||714.5||0
1641801580000|2022-01-10 07:59:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|2
1641801600000|2022-01-10 08:00:00|715|713.8|715.3|713.8|715.3|713.8|715|713.8|18
1641801610000|2022-01-10 08:00:10|715||715||715.3||715||0
1641801620000|2022-01-10 08:00:20|715.3|714|715.5|714.3|715.5|714.3|715.3|714|21
1641801630000|2022-01-10 08:00:30|715.8|714.5|715.8|714.5|715.8|714.5|715.8|714.5|25
1641801640000|2022-01-10 08:00:40|715.5|714.3|715.3|714|715.5|714.3|715.3|714|105
1641801650000|2022-01-10 08:00:50|715.5|714.3|715.5|714|715.5|714.3|715.3|714|7
1641801660000|2022-01-10 08:01:00|715.3|714.3|715.5|714.3|715.5|714.3|715.3|714.3|13
1641801670000|2022-01-10 08:01:10|715.8|714.5|715.5|714.3|715.8|714.5|715.5|714.3|12
1641801680000|2022-01-10 08:01:20|715.8||715.8||715.8||715.8||0
1641801690000|2022-01-10 08:01:30|715.5|714.5|715.5|714.3|715.5|714.5|715.5|714.3|1
1641801700000|2022-01-10 08:01:40|715.3|714|715.3|714|715.3|714|715.3|714|19
1641801710000|2022-01-10 08:01:50||713.8||713.8||713.8||713.8|4
1641801720000|2022-01-10 08:02:00||714||713.8||714||713.8|1
1641801730000|2022-01-10 08:02:10||714||713.8||714||713.8|0
1641801740000|2022-01-10 08:02:20||714||713.8||714||713.8|1
1641801750000|2022-01-10 08:02:30|715|713.5|714.8|713.5|715|713.5|714.8|713.5|7
1641801760000|2022-01-10 08:02:40|715|713.8|715|713.5|715|713.8|714.8|713.5|13
1641801770000|2022-01-10 08:02:50||713.8||713.8||713.8||713.8|54
1641801780000|2022-01-10 08:03:00|715.3|714|715|713.8|715.3|714|715|713.8|2
1641801790000|2022-01-10 08:03:10|715.3|714|715.3|714|715.3|714|715|714|2
1641801800000|2022-01-10 08:03:20|715|713.8|715.3|713.8|715.3|713.8|715|713.8|23
1641801810000|2022-01-10 08:03:30|715|713.5|715|713.8|715|713.8|714.8|713.5|2
1641801840000|2022-01-10 08:04:00||713.5||713.5||713.5||713.5|7
1641801850000|2022-01-10 08:04:10|714.8||714.8||714.8||714.8||2
1641801860000|2022-01-10 08:04:20|715|713.8|715|713.8|715|713.8|714.8|713.5|17
1641801890000|2022-01-10 08:04:50|||||||||9
1641801900000|2022-01-10 08:05:00|714.8|713.5|714.8|713.5|715|713.5|714.5|713.3|27
1641801910000|2022-01-10 08:05:10|714.5|713.3|714.5|713.3|714.5|713.5|714.5|713.3|2
1641801920000|2022-01-10 08:05:20|714.8|713.5|714.5|713.3|714.8|713.5|714.5|713.3|2
1641801930000|2022-01-10 08:05:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|6
1641801940000|2022-01-10 08:05:40|||||||||50
1641801960000|2022-01-10 08:06:00|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|5
1641801970000|2022-01-10 08:06:10|714.5|713.3|714.5|713.3|714.5|713.5|714.5|713.3|5
1641802000000|2022-01-10 08:06:40|714.3|713|714.3|713|714.3|713|714.3|713|12
1641802010000|2022-01-10 08:06:50|714.5|713.3|714.5|713|714.5|713.3|714.5|713|11
1641802020000|2022-01-10 08:07:00|714.3|713.3|714.5|713.3|714.5|713.3|714.3|713|0
1641802030000|2022-01-10 08:07:10||713||713.3||713.3||713|4
1641802040000|2022-01-10 08:07:20|714.3|713|714.3|713|714.3|713|714.3|713|45
1641802050000|2022-01-10 08:07:30|||||||||24
1641802060000|2022-01-10 08:07:40|714.5|713.3|714.3|713|714.5|713.3|714.3|713|11
1641802080000|2022-01-10 08:08:00|714.5||714.3||714.5||714.3||2
1641802100000|2022-01-10 08:08:20|||||||||4
1641802130000|2022-01-10 08:08:50|714|712.8|714|712.8|714|712.8|714|712.8|26
1641802140000|2022-01-10 08:09:00|714.3|713|714.3|713|714.3|713|714.3|713|45
1641802180000|2022-01-10 08:09:40|||||||||10
1641802190000|2022-01-10 08:09:50|714.5||714.3||714.5||714.3||28
1641802200000|2022-01-10 08:10:00|714.5|713.3|714.8|713.5|715|713.8|714.5|713.3|42
1641802210000|2022-01-10 08:10:10|||||||||3
1641802220000|2022-01-10 08:10:20|715|713.8|715|713.5|715|713.8|715|713.5|18
1641802230000|2022-01-10 08:10:30|715.3|713.8|715.3|714|715.3|714|715.3|713.8|18
1641802240000|2022-01-10 08:10:40|715|713.8|714.8|713.5|715|713.8|714.8|713.5|35
1641802250000|2022-01-10 08:10:50|715|713.8|714.8|713.5|715|713.8|714.8|713.5|20
1641802280000|2022-01-10 08:11:20|||||||||12
1641802290000|2022-01-10 08:11:30|||||||||1
1641802310000|2022-01-10 08:11:50|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|24
1641802320000|2022-01-10 08:12:00|||||||||10
1641802330000|2022-01-10 08:12:10|714.3|713|714.3|713|714.5|713|714.3|713|30
1641802370000|2022-01-10 08:12:50|714.5||714.3||714.5||714.3||5
1641802380000|2022-01-10 08:13:00|714.5|713.3|714.5|713|714.5|713.3|714.5|713|5
1641802390000|2022-01-10 08:13:10|714.3|713.3|714.5|713|714.5|713.3|714.3|713|2
1641802400000|2022-01-10 08:13:20|714.3|713.3|714.5|713.3|714.5|713.3|714.3|713|3
1641802410000|2022-01-10 08:13:30|714.3|713|714.5|713|714.5|713.3|714.3|713|4
1641802420000|2022-01-10 08:13:40|714.3||714.3||714.3||714.3||0
1641802440000|2022-01-10 08:14:00|714|712.8|714|712.8|714.3|712.8|714|712.8|27
1641802450000|2022-01-10 08:14:10|714.3|713|714|712.8|714.3|713|714|712.8|180
1641802460000|2022-01-10 08:14:20|713.8|712.5|713.8|712.5|713.8|712.5|713.5|712.3|28
1641802470000|2022-01-10 08:14:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|28
1641802490000|2022-01-10 08:14:50|713.8||713.5||713.8||713.5||5
1641802500000|2022-01-10 08:15:00|||||||||2
1641802510000|2022-01-10 08:15:10|713.8|712.5|713.8|712.5|713.8|712.5|713.5|712.3|13
1641802540000|2022-01-10 08:15:40|714|712.8|713.8|712.5|714|712.8|713.8|712.5|4
1641802550000|2022-01-10 08:15:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|15
1641802560000|2022-01-10 08:16:00|||||||||9
1641802580000|2022-01-10 08:16:20|713.3|712|713.5|712.3|713.5|712.3|713.3|712|88
1641802600000|2022-01-10 08:16:40|713.3|712|713.3|712|713.3|712|713.3|712|11
1641802610000|2022-01-10 08:16:50|713|711.8|713|711.5|713|711.8|713|711.5|13
1641802620000|2022-01-10 08:17:00|712.8|711.8|712.8|711.5|713|711.8|712.8|711.5|2
1641802640000|2022-01-10 08:17:20|713|711.8|713|711.8|713|711.8|713|711.8|0
1641802650000|2022-01-10 08:17:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|16
1641802660000|2022-01-10 08:17:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|39
1641802670000|2022-01-10 08:17:50|||||||||6
1641802700000|2022-01-10 08:18:20|712.3|711|712.3|711|712.3|711|712.3|711|4
1641802710000|2022-01-10 08:18:30|||||||||1
1641802730000|2022-01-10 08:18:50||710.8||711||711||710.8|12
1641802740000|2022-01-10 08:19:00|712|710.8|712|710.8|712.3|711|712|710.8|7
1641802750000|2022-01-10 08:19:10|712.3|711|712.3|711|712.3|711|712.3|711|4
1641802760000|2022-01-10 08:19:20|712|710.8|712|710.5|712|710.8|711.8|710.5|33
1641802770000|2022-01-10 08:19:30|711.8||711.8||711.8||711.8||0
1641802800000|2022-01-10 08:20:00|||||||||2
1641802810000|2022-01-10 08:20:10|||||||||27
1641802820000|2022-01-10 08:20:20|712|710.8|712|710.8|712|710.8|711.8|710.5|15
1641802840000|2022-01-10 08:20:40|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|3
1641802850000|2022-01-10 08:20:50|||||||||3
1641802860000|2022-01-10 08:21:00|712|710.8|712|710.8|712|710.8|712|710.5|2
1641802870000|2022-01-10 08:21:10|711.8|710.5|712|710.8|712|710.8|711.8|710.5|25
1641802890000|2022-01-10 08:21:30|712.3|711|712.3|711|712.3|711|712.3|711|83
1641802900000|2022-01-10 08:21:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|153
1641802910000|2022-01-10 08:21:50|||||||||35
1641802920000|2022-01-10 08:22:00|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.3|6
1641802930000|2022-01-10 08:22:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|8
1641802950000|2022-01-10 08:22:30|||||||||1
1641802960000|2022-01-10 08:22:40|||||||||1
1641802980000|2022-01-10 08:23:00|712.3|711|712.3|711|712.3|711|712.3|711|26
1641802990000|2022-01-10 08:23:10|712|710.8|712|710.8|712|710.8|711.8|710.5|19
1641803000000|2022-01-10 08:23:20|712.3|711|712.3|711|712.3|711|712.3|710.8|1
1641803010000|2022-01-10 08:23:30|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|23
1641803020000|2022-01-10 08:23:40|713|711.3|712.8|711.5|713|711.5|712.8|711.3|4
1641803030000|2022-01-10 08:23:50|713|711.8|712.8|711.5|713|711.8|712.8|711.5|13
1641803050000|2022-01-10 08:24:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|10
1641803060000|2022-01-10 08:24:20|712.3|711|712.3|711|712.5|711|712.3|711|15
1641803070000|2022-01-10 08:24:30||710.8||711||711||710.8|8
1641803080000|2022-01-10 08:24:40|712|710.8|712.3|710.8|712.3|711|712|710.8|0
1641803090000|2022-01-10 08:24:50|712|711|712.5|711.3|712.5|711.3|712|711|15
1641803110000|2022-01-10 08:25:10||711||711||711||711|5
1641803120000|2022-01-10 08:25:20|712.3||712.3||712.3||712.3||10
1641803130000|2022-01-10 08:25:30|||||||||3
1641803140000|2022-01-10 08:25:40|712|710.8|712|710.8|712|710.8|712|710.8|6
1641803150000|2022-01-10 08:25:50||710.5||710.8||710.8||710.5|42
1641803160000|2022-01-10 08:26:00||710.5||710.8||710.8||710.5|20
1641803170000|2022-01-10 08:26:10|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|15
1641803180000|2022-01-10 08:26:20|712||711.8||712||711.8||12
1641803190000|2022-01-10 08:26:30|||||||||1
1641803200000|2022-01-10 08:26:40|712|710.8|711.8|710.5|712|710.8|711.8|710.5|8
1641803210000|2022-01-10 08:26:50|712|710.8|712|710.8|712|710.8|712|710.8|31
1641803220000|2022-01-10 08:27:00|712.3|711|712.3|711|712.3|711|712.3|711|11
1641803230000|2022-01-10 08:27:10|712|710.8|712|710.8|712|710.8|712|710.8|335
1641803240000|2022-01-10 08:27:20|||||||||5
1641803250000|2022-01-10 08:27:30|712.3|711|712.3|711|712.3|711|712.3|711|5
1641803270000|2022-01-10 08:27:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|29
1641803280000|2022-01-10 08:28:00|712.8||712.8||712.8||712.8||3
1641803290000|2022-01-10 08:28:10|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.3|1
1641803300000|2022-01-10 08:28:20||711.3||711.3||711.5||711.3|15
1641803310000|2022-01-10 08:28:30||711.5||711.3||711.5||711.3|5
1641803320000|2022-01-10 08:28:40||711.5||711.5||711.5||711.5|8
1641803330000|2022-01-10 08:28:50|||||||||3
1641803340000|2022-01-10 08:29:00|||||||||4
1641803350000|2022-01-10 08:29:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|44
1641803360000|2022-01-10 08:29:20|712.3|711|712.3|711|712.3|711.3|712.3|711|16
1641803370000|2022-01-10 08:29:30|712.5|711.3|712.5|711|712.5|711.3|712.3|711|51
1641803380000|2022-01-10 08:29:40|712.3|711.3|712.3|711|712.3|711.3|712.3|711|16
1641803390000|2022-01-10 08:29:50|712.5|711.3|712.8|711.5|713|711.5|712.3|711.3|139
1641803400000|2022-01-10 08:30:00|713||712.8||713||712.8||92
1641803410000|2022-01-10 08:30:10|713|711.8|713|711.8|713|711.8|712.8|711.5|41
1641803420000|2022-01-10 08:30:20|712.8|711.5|713|711.8|713|711.8|712.8|711.5|8
1641803430000|2022-01-10 08:30:30|712.8|711.5|712.8|711.5|713|711.8|712.8|711.5|63
1641803440000|2022-01-10 08:30:40|713|711.8|713|711.8|713|711.8|713|711.8|2
1641803450000|2022-01-10 08:30:50|713.3|712|713.3|712|713.3|712|713|711.8|56
1641803470000|2022-01-10 08:31:10|713|711.8|713|711.8|713.3|712|713|711.8|13
1641803480000|2022-01-10 08:31:20|713.3||713||713.3||713||0
1641803490000|2022-01-10 08:31:30|713.3||713||713.3||713||0
1641803500000|2022-01-10 08:31:40|713.3|712|713.3|712|713.3|712|713.3|712|1
1641803510000|2022-01-10 08:31:50|713|711.8|713.3|711.8|713.3|712|713|711.8|2
1641803520000|2022-01-10 08:32:00|713|712|713|711.8|713|712|713|711.8|1
1641803540000|2022-01-10 08:32:20|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|1
1641803550000|2022-01-10 08:32:30|712.5|711.3|712.5|711.3|712.8|711.3|712.5|711.3|8
1641803560000|2022-01-10 08:32:40|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|1
1641803570000|2022-01-10 08:32:50|713|711.8|713|711.5|713|711.8|712.8|711.5|5
1641803580000|2022-01-10 08:33:00||711.8||711.8||711.8||711.5|2
1641803590000|2022-01-10 08:33:10|713.3|712|713.5|712.3|713.5|712.3|713.3|712|9
1641803600000|2022-01-10 08:33:20|713.8|712|713.5|712.3|713.8|712.3|713.5|712|34
1641803610000|2022-01-10 08:33:30|713.3|712|713.3|712|713.5|712|713.3|712|30
1641803620000|2022-01-10 08:33:40|713.5|712.3|713.5|712|713.5|712.3|713.5|712|12
1641803630000|2022-01-10 08:33:50|713.3||713.5||713.5||713.3||1
1641803640000|2022-01-10 08:34:00|713.3|712.3|713.5|712|713.5|712.3|713.3|712|21
1641803650000|2022-01-10 08:34:10|713.3|711.8|713|711.8|713.3|711.8|713|711.8|69
1641803660000|2022-01-10 08:34:20|||||||||5
1641803670000|2022-01-10 08:34:30|713.3|712|713.3|712|713.3|712|713.3|712|4
1641803680000|2022-01-10 08:34:40|713|711.8|713.3|712|713.3|712|713|711.8|7
1641803690000|2022-01-10 08:34:50|713|711.8|713.3|712|713.3|712|713|711.8|2
1641803700000|2022-01-10 08:35:00|713|711.8|713|711.8|713|712|713|711.8|3
1641803720000|2022-01-10 08:35:20||711.5||711.8||711.8||711.5|2
1641803740000|2022-01-10 08:35:40|||||||||10
1641803760000|2022-01-10 08:36:00|713.3|712|713|711.8|713.3|712|713|711.8|53
1641803770000|2022-01-10 08:36:10|713.3|712|713|711.8|713.3|712|713|711.8|1
1641803810000|2022-01-10 08:36:50|713.3||713.3||713.3||713.3||4
1641803820000|2022-01-10 08:37:00|713|711.5|712.8|711.5|713|711.5|712.8|711.5|23
1641803830000|2022-01-10 08:37:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|8
1641803840000|2022-01-10 08:37:20|712.3|711|712.5|711.3|712.5|711.3|712.3|711|16
1641803860000|2022-01-10 08:37:40||711||711.3||711.3||711|17
1641803880000|2022-01-10 08:38:00|712.3|711|712.3|711|712.5|711.3|712.3|711|12
1641803890000|2022-01-10 08:38:10||710.8||711||711||710.8|0
1641803900000|2022-01-10 08:38:20||710.8||711||711||710.8|3
1641803910000|2022-01-10 08:38:30|712|710.8|712|710.8|712.3|710.8|712|710.8|2
1641803920000|2022-01-10 08:38:40|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|409
1641803930000|2022-01-10 08:38:50|711.8|710.5|711.8|710.5|711.8|710.5|711.5|710.5|2
1641803950000|2022-01-10 08:39:10|712||712||712||711.8||4
1641803960000|2022-01-10 08:39:20|711.8|710.8|712|710.8|712|710.8|711.8|710.8|1
1641803980000|2022-01-10 08:39:40|712.3||712||712.3||712||0
1641803990000|2022-01-10 08:39:50|712.3|711|712.3|710.8|712.3|711|712|710.8|2
1641804000000|2022-01-10 08:40:00|712||712||712.3||712||1
1641804010000|2022-01-10 08:40:10|712.3||712||712.3||712||0
1641804020000|2022-01-10 08:40:20|||||||||1
1641804030000|2022-01-10 08:40:30|712.3|711|712|710.8|712.3|711|712|710.8|2
1641804040000|2022-01-10 08:40:40|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|28
1641804110000|2022-01-10 08:41:50|712|710.8|712.3|710.8|712.3|711|712|710.8|10
1641804120000|2022-01-10 08:42:00|712|711|712.3|711|712.3|711|712|711|2
1641804130000|2022-01-10 08:42:10|712|710.8|712|710.8|712|710.8|711.8|710.5|5
1641804140000|2022-01-10 08:42:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641804150000|2022-01-10 08:42:30|712|710.8|712|710.5|712|710.8|712|710.5|5
1641804160000|2022-01-10 08:42:40|711.8||712||712||711.8||0
1641804170000|2022-01-10 08:42:50||710.8||710.8||710.8||710.8|1
1641804180000|2022-01-10 08:43:00|712.3||712.3||712.3||712.3||0
1641804190000|2022-01-10 08:43:10|712||712.3||712.3||712||0
1641804200000|2022-01-10 08:43:20|712||712||712.3||712||0
1641804220000|2022-01-10 08:43:40|712.3|711|712.3|711|712.3|711|712.3|711|2
1641804260000|2022-01-10 08:44:20|712|710.8|712|710.8|712|710.8|712|710.8|0
1641804280000|2022-01-10 08:44:40|712.3|711|712.3|710.8|712.3|711|712.3|710.8|2
1641804290000|2022-01-10 08:44:50||711||711||711||711|0
1641804300000|2022-01-10 08:45:00|712|710.8|712|710.8|712|710.8|712|710.8|0
1641804310000|2022-01-10 08:45:10|711.8|710.5|711.8|710.5|712|710.5|711.8|710.5|4
1641804320000|2022-01-10 08:45:20|712||711.8||712||711.8||0
1641804330000|2022-01-10 08:45:30|||||||||5
1641804340000|2022-01-10 08:45:40|712||712||712||712||11
1641804350000|2022-01-10 08:45:50|711.8|710.8|712|710.8|712|710.8|711.8|710.8|3
1641804360000|2022-01-10 08:46:00|711.8|710.5|711.8|710.5|712|710.5|711.8|710.5|1
1641804380000|2022-01-10 08:46:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|76
1641804390000|2022-01-10 08:46:30|711.3|710|711.5|710|711.5|710.3|711.3|710|5
1641804400000|2022-01-10 08:46:40|711.3|710.3|711.3|710|711.3|710.3|711.3|710|1
1641804410000|2022-01-10 08:46:50|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|1
1641804420000|2022-01-10 08:47:00|||||||||1
1641804450000|2022-01-10 08:47:30|||||||||26
1641804480000|2022-01-10 08:48:00|711.3|710|711.5|710.3|711.5|710.3|711.3|710|4
1641804490000|2022-01-10 08:48:10||710||710.3||710.3||710|0
1641804500000|2022-01-10 08:48:20|711.8|710.5|711.8|710.3|711.8|710.5|711.8|710.3|5
1641804510000|2022-01-10 08:48:30||710.5||710.5||710.5||710.5|0
1641804530000|2022-01-10 08:48:50|||||||||2
1641804540000|2022-01-10 08:49:00|||||||||27
1641804590000|2022-01-10 08:49:50|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|59
1641804630000|2022-01-10 08:50:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|0
1641804650000|2022-01-10 08:50:50|711.3|710|711.3|710|711.3|710|711.3|710|1
1641804670000|2022-01-10 08:51:10||709.8||709.8||709.8||709.8|11
1641804680000|2022-01-10 08:51:20|711|710|711.3|710|711.3|710|711|710|18
1641804690000|2022-01-10 08:51:30|711|709.8|711.3|710|711.3|710|711|709.8|17
1641804700000|2022-01-10 08:51:40|||||||||1
1641804710000|2022-01-10 08:51:50|||||||||8
1641804720000|2022-01-10 08:52:00|||||||||30
1641804730000|2022-01-10 08:52:10|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|14
1641804740000|2022-01-10 08:52:20||710.3||710.3||710.3||710.3|1
1641804750000|2022-01-10 08:52:30|711.5|710.5|711.5|710.3|711.5|710.5|711.5|710.3|1
1641804760000|2022-01-10 08:52:40|711.8||711.5||711.8||711.5||0
1641804790000|2022-01-10 08:53:10|711.8|710|711.5|710|711.8|710|711.5|710|0
1641804800000|2022-01-10 08:53:20|711.3|710.3|711.5|710.3|711.5|710.3|711.3|710.3|0
1641804810000|2022-01-10 08:53:30|||||||||1
1641804820000|2022-01-10 08:53:40|711.3|710|711.5|710|711.5|710|711.3|710|5
1641804830000|2022-01-10 08:53:50|711.3||711.5||711.5||711.3||0
1641804840000|2022-01-10 08:54:00|711.3||711.3||711.3||711.3||0
1641804850000|2022-01-10 08:54:10|||||||||12
1641804860000|2022-01-10 08:54:20|||||||||2
1641804870000|2022-01-10 08:54:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|5
1641804880000|2022-01-10 08:54:40|711.3|710|711.3|710|711.3|710|711.3|710|0
1641804900000|2022-01-10 08:55:00|711|709.8|711|709.8|711|709.8|711|709.8|15
1641804910000|2022-01-10 08:55:10|710.8|709.5|711|709.8|711|709.8|710.8|709.5|32
1641804940000|2022-01-10 08:55:40|710.8|709.5|710.8|709.5|711|709.5|710.8|709.5|82
1641804960000|2022-01-10 08:56:00|711|709.8|710.8|709.5|711|709.8|710.8|709.5|12
1641804970000|2022-01-10 08:56:10|711|709.8|711.3|709.8|711.3|709.8|711|709.8|6
1641804980000|2022-01-10 08:56:20|711|710|711|709.8|711.3|710|711|709.8|3
1641804990000|2022-01-10 08:56:30|711.3|710|711.3|710|711.3|710|711.3|710|53
1641805000000|2022-01-10 08:56:40|711|709.8|711|709.8|711.3|709.8|711|709.8|8
1641805010000|2022-01-10 08:56:50|711.3|710|711.3|710|711.3|710|711|709.8|5
1641805020000|2022-01-10 08:57:00||709.8||710||710||709.8|5
1641805040000|2022-01-10 08:57:20|711.5|710.3|711.3|710|711.5|710.3|711.3|710|12
1641805070000|2022-01-10 08:57:50|||||||||5
1641805100000|2022-01-10 08:58:20|||||||||6
1641805110000|2022-01-10 08:58:30||709.8||709.8||710||709.8|9
1641805120000|2022-01-10 08:58:40|711||711||711||711||5
1641805140000|2022-01-10 08:59:00|710.8|709.5|711|709.5|711|709.5|710.8|709.5|15
1641805150000|2022-01-10 08:59:10|710.8|709.8|711|709.8|711|709.8|710.8|709.8|5
1641805170000|2022-01-10 08:59:30|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|127
1641805180000|2022-01-10 08:59:40|710.3|709|710.3|709|710.3|709|710.3|709|0
1641805190000|2022-01-10 08:59:50|710|708.8|710.3|708.8|710.3|708.8|710|708.8|6
1641805200000|2022-01-10 09:00:00|710|709|710.3|709|710.3|709|710|709|32
1641805210000|2022-01-10 09:00:10|710.5||710.3||710.5||710.3||15
1641805220000|2022-01-10 09:00:20|710|708.8|710|708.8|710|708.8|710|708.8|5
1641805230000|2022-01-10 09:00:30|710.3|709|710.3|708.8|710.3|709|710.3|708.8|2
1641805240000|2022-01-10 09:00:40|710||710||710||710||0
1641805250000|2022-01-10 09:00:50|710.3||710||710.3||710||8
1641805260000|2022-01-10 09:01:00|710.3|709|710.5|709.3|710.5|709.3|710.3|709|1
1641805270000|2022-01-10 09:01:10|710.3|709|710.3|709|710.3|709|710.3|709|102
1641805280000|2022-01-10 09:01:20|710.5||710.5||710.5||710.3||0
1641805290000|2022-01-10 09:01:30|710.3||710.3||710.5||710.3||1
1641805300000|2022-01-10 09:01:40|710.5||710.3||710.5||710.3||0
1641805310000|2022-01-10 09:01:50|710|708.8|710.3|709|710.3|709|710|708.8|5
1641805320000|2022-01-10 09:02:00|709.8|708.8|710|708.5|710|708.8|709.8|708.5|38
1641805330000|2022-01-10 09:02:10|709.8||709.8||709.8||709.8||0
1641805340000|2022-01-10 09:02:20|710|708.8|710|708.8|710|708.8|710|708.8|0
1641805350000|2022-01-10 09:02:30|710.3|709|710|708.8|710.3|709|710|708.8|43
1641805360000|2022-01-10 09:02:40|709.8|708.5|710|708.8|710|708.8|709.8|708.5|5
1641805370000|2022-01-10 09:02:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|1
1641805380000|2022-01-10 09:03:00|710|708.8|710|708.5|710|708.8|709.8|708.5|10
1641805390000|2022-01-10 09:03:10|709.8|708.8|710|708.8|710|708.8|709.8|708.8|4
1641805400000|2022-01-10 09:03:20|710.3|709|710.3|709|710.3|709|710.3|709|11
1641805410000|2022-01-10 09:03:30|710|708.8|710|708.8|710|709|710|708.8|5
1641805420000|2022-01-10 09:03:40|709.8|708.5|709.8|708.5|710|708.8|709.8|708.5|10
1641805440000|2022-01-10 09:04:00|||||||||3
1641805450000|2022-01-10 09:04:10|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|118
1641805460000|2022-01-10 09:04:20|709.3|708|709.3|708|709.3|708.3|709.3|708|7
1641805470000|2022-01-10 09:04:30|709|707.8|709|707.8|709|707.8|709|707.8|5
1641805480000|2022-01-10 09:04:40|709.3|708|709.5|708.3|709.5|708.3|709.3|708|0
1641805490000|2022-01-10 09:04:50|709.3|708|709.3|708|709.5|708|709.3|707.8|3
1641805500000|2022-01-10 09:05:00|709|707.8|709.3|708|709.3|708|709|707.8|12
1641805510000|2022-01-10 09:05:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708|5
1641805520000|2022-01-10 09:05:20|||||||||25
1641805530000|2022-01-10 09:05:30|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|20
1641805540000|2022-01-10 09:05:40|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|6
1641805550000|2022-01-10 09:05:50|709.8|708.5|710|708.8|710|708.8|709.8|708.5|8
1641805560000|2022-01-10 09:06:00|710.3|709|710.3|709|710.3|709|710.3|709|30
1641805570000|2022-01-10 09:06:10||708.8||709||709||708.8|2
1641805580000|2022-01-10 09:06:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709|5
1641805600000|2022-01-10 09:06:40|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|12
1641805610000|2022-01-10 09:06:50|711|709.8|711.3|710|711.3|710|711|709.8|9
1641805620000|2022-01-10 09:07:00|711|709.8|711|709.8|711.3|710|711|709.8|7
1641805630000|2022-01-10 09:07:10|711.3|710|711.3|710|711.3|710|711|709.8|4
1641805640000|2022-01-10 09:07:20||709.8||710||710||709.8|0
1641805650000|2022-01-10 09:07:30|711.5|709.8|711.5|710.3|711.5|710.3|711.5|709.8|5
1641805660000|2022-01-10 09:07:40|711.8|710|711.5|710.3|711.8|710.3|711.5|710|6
1641805670000|2022-01-10 09:07:50|711.8|710|711.5|710.3|711.8|710.3|711.5|710|6
1641805680000|2022-01-10 09:08:00|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|4
1641805690000|2022-01-10 09:08:10|711.8||711.5||711.8||711.5||2
1641805700000|2022-01-10 09:08:20|711.8||711.8||711.8||711.8||201
1641805710000|2022-01-10 09:08:30|711.5|710.5|711.5|710.3|711.5|710.5|711.5|710.3|1
1641805720000|2022-01-10 09:08:40|711.8|710.5|711.8|710.5|711.8|710.5|711.5|710.5|21
1641805730000|2022-01-10 09:08:50|711.5|710.3|711.5|710.3|711.8|710.3|711.5|710.3|34
1641805740000|2022-01-10 09:09:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|8
1641805750000|2022-01-10 09:09:10|||||||||33
1641805760000|2022-01-10 09:09:20|712|710.8|711.8|710.5|712|710.8|711.8|710.5|6
1641805770000|2022-01-10 09:09:30|712||711.8||712||711.8||30
1641805780000|2022-01-10 09:09:40|712|710.8|712.3|710.8|712.3|710.8|712|710.8|32
1641805790000|2022-01-10 09:09:50|712|711|712.3|711|712.5|711|712|711|8
1641805800000|2022-01-10 09:10:00||710.8||711||711||710.8|10
1641805810000|2022-01-10 09:10:10|712|710.8|712.3|711|712.3|711|712|710.8|49
1641805830000|2022-01-10 09:10:30||710.8||711||711||710.8|9
1641805840000|2022-01-10 09:10:40|||||||||4
1641805850000|2022-01-10 09:10:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|12
1641805870000|2022-01-10 09:11:10|713|711.8|713.3|712|713.3|712|713|711.8|73
1641805880000|2022-01-10 09:11:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712|33
1641805890000|2022-01-10 09:11:30|713.3|712|713.3|712|713.3|712.3|713.3|712|11
1641805900000|2022-01-10 09:11:40|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|36
1641805910000|2022-01-10 09:11:50|713.5|712.3|713.5|712.3|713.5|712.5|713.5|712.3|30
1641805920000|2022-01-10 09:12:00|713.3|712|713.5|712.3|713.5|712.3|713.3|712|4
1641805930000|2022-01-10 09:12:10|713.3|712|713.5|712|713.5|712.3|713.3|712|6
1641805940000|2022-01-10 09:12:20||712.3||712.3||712.3||712.3|0
1641805950000|2022-01-10 09:12:30|713.8|712.5|713.3|712|713.8|712.5|713.3|712|14
1641805960000|2022-01-10 09:12:40|713.5|712.3|713.3|712|713.5|712.3|713.3|712|2
1641805970000|2022-01-10 09:12:50|713.5||713.3||713.5||713.3||5
1641805980000|2022-01-10 09:13:00|713.5|712.3|713.3|712|713.5|712.3|713.3|712|89
1641805990000|2022-01-10 09:13:10|713.5|712.3|713.5|712.3|713.5|712.3|713.3|712|626
1641806000000|2022-01-10 09:13:20|713.8|712.5|713.8|712.3|713.8|712.5|713.5|712.3|5
1641806010000|2022-01-10 09:13:30|713.5|712.5|713.5|712.3|713.5|712.5|713.5|712.3|8
1641806020000|2022-01-10 09:13:40|713.3|712|713.3|712|713.3|712|713|711.8|20
1641806040000|2022-01-10 09:14:00||711.8||711.8||711.8||711.8|22
1641806050000|2022-01-10 09:14:10|713.5|712|713.3|712|713.5|712.3|713.3|712|18
1641806060000|2022-01-10 09:14:20|713|711.8|713|711.8|713|711.8|713|711.8|14
1641806070000|2022-01-10 09:14:30|713.3||713||713.3||713||9
1641806080000|2022-01-10 09:14:40|712.8|711.5|713|711.8|713|711.8|712.8|711.5|235
1641806090000|2022-01-10 09:14:50|713.3|712|713.3|712|713.3|712|713.3|712|5
1641806100000|2022-01-10 09:15:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|1
1641806110000|2022-01-10 09:15:10|713.8||713.8||713.8||713.8||0
1641806120000|2022-01-10 09:15:20|713.5|712|713.5|712.3|713.5|712.3|713.3|712|75
1641806140000|2022-01-10 09:15:40||712||712.3||712.3||712|3
1641806180000|2022-01-10 09:16:20|713.3|712|713.3|712|713.5|712|713.3|712|33
1641806190000|2022-01-10 09:16:30|713.5|712.3|713.5|712.3|713.5|712.3|713.3|712|1
1641806210000|2022-01-10 09:16:50|713.3|712|713.5|712.3|713.5|712.3|713.3|712|6
1641806230000|2022-01-10 09:17:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|27
1641806240000|2022-01-10 09:17:20|714|712.8|714|712.8|714|712.8|714|712.8|3
1641806250000|2022-01-10 09:17:30|713.8|712.5|714|712.8|714|712.8|713.8|712.5|36
1641806260000|2022-01-10 09:17:40|||||||||50
1641806270000|2022-01-10 09:17:50|713.8|712.5|714|712.5|714|712.5|713.8|712.5|3
1641806280000|2022-01-10 09:18:00|713.8||713.8||714||713.8||20
1641806300000|2022-01-10 09:18:20|||||||||1
1641806310000|2022-01-10 09:18:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|3
1641806320000|2022-01-10 09:18:40|||||||||5
1641806340000|2022-01-10 09:19:00|||||||||1
1641806360000|2022-01-10 09:19:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|13
1641806390000|2022-01-10 09:19:50||712.3||712.3||712.3||712.3|2
1641806400000|2022-01-10 09:20:00||712.5||712.5||712.5||712.5|0
1641806410000|2022-01-10 09:20:10|||||||||1
1641806420000|2022-01-10 09:20:20|714|712.8|714|712.8|714|712.8|714|712.5|310
1641806430000|2022-01-10 09:20:30|713.8|712.5|714|712.8|714|712.8|713.8|712.5|7
1641806460000|2022-01-10 09:21:00|||||||||19
1641806470000|2022-01-10 09:21:10|||||||||56
1641806490000|2022-01-10 09:21:30|714.3|713|714.5|713|714.5|713|714.3|713|25
1641806500000|2022-01-10 09:21:40|714.3|713.3|714.5|713|714.5|713.3|714.3|713|7
1641806510000|2022-01-10 09:21:50|714.3|713.3|714.3|713|714.3|713.3|714.3|713|5
1641806520000|2022-01-10 09:22:00|714.5|713.3|714.3|713|714.5|713.3|714.3|713|17
1641806530000|2022-01-10 09:22:10|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|6
1641806540000|2022-01-10 09:22:20||713||713.3||713.3||713|2
1641806550000|2022-01-10 09:22:30|||||||||12
1641806560000|2022-01-10 09:22:40|714.3|713|714.3|713|714.3|713|714.3|713|7
1641806570000|2022-01-10 09:22:50|714.5|713.3|714.3|713|714.5|713.3|714.3|713|179
1641806580000|2022-01-10 09:23:00|||||||||4
1641806590000|2022-01-10 09:23:10|||||||||52
1641806620000|2022-01-10 09:23:40|714|712.8|714.3|713|714.3|713|714|712.8|54
1641806640000|2022-01-10 09:24:00|||||||||2
1641806660000|2022-01-10 09:24:20|||||||||9
1641806670000|2022-01-10 09:24:30|||||||||4
1641806690000|2022-01-10 09:24:50|714|712.8|714.3|713|714.3|713|714|712.8|7
1641806700000|2022-01-10 09:25:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|7
1641806720000|2022-01-10 09:25:20|714.3|713|714.5|713.3|714.5|713.3|714.3|713|9
1641806730000|2022-01-10 09:25:30||713||713.3||713.3||713|2
1641806740000|2022-01-10 09:25:40||713||713.3||713.3||713|10
1641806750000|2022-01-10 09:25:50|714.8|713.5|715|713.8|715.3|714|714.8|713.5|71
1641806760000|2022-01-10 09:26:00|||||||||1
1641806770000|2022-01-10 09:26:10|715.3|714|715.3|714|715.3|714|715.3|714|4
1641806780000|2022-01-10 09:26:20|715|713.8|715.3|713.8|715.3|714|715|713.8|25
1641806790000|2022-01-10 09:26:30|715||715||715||715||0
1641806810000|2022-01-10 09:26:50||713.5||713.8||713.8||713.5|6
1641806820000|2022-01-10 09:27:00|||||||||3
1641806860000|2022-01-10 09:27:40|714.8|713.5|715|713.8|715|713.8|714.8|713.5|3
1641806870000|2022-01-10 09:27:50|714.8|713.5|715|713.5|715|713.5|714.8|713.5|2
1641806880000|2022-01-10 09:28:00||713.8||713.8||713.8||713.8|0
1641806910000|2022-01-10 09:28:30|714.8|713.5|715|713.5|715|713.5|714.8|713.5|4
1641806920000|2022-01-10 09:28:40||713.8||713.8||713.8||713.8|0
1641806930000|2022-01-10 09:28:50|714.8|713.5|715|713.8|715|713.8|714.8|713.5|1
1641806950000|2022-01-10 09:29:10||713.5||713.8||713.8||713.5|3
1641806960000|2022-01-10 09:29:20|714.8|713.5|714.5|713.3|714.8|713.5|714.5|713|45
1641806970000|2022-01-10 09:29:30|||||||||3
1641806980000|2022-01-10 09:29:40|714.3|713|714.3|713|714.3|713|714.3|713|13
1641807010000|2022-01-10 09:30:10|||||||||3
1641807020000|2022-01-10 09:30:20|714|712.8|714|712.5|714.3|713|713.8|712.5|31
1641807030000|2022-01-10 09:30:30||712.8||712.8||712.8||712.8|0
1641807040000|2022-01-10 09:30:40|714.3|713|714.3|712.8|714.3|713|714.3|712.8|22
1641807050000|2022-01-10 09:30:50||713||713||713||713|8
1641807060000|2022-01-10 09:31:00|714.5|713.3|714.3|713|714.5|713.3|714.3|713|18
1641807070000|2022-01-10 09:31:10|714|712.8|714|712.8|714.3|712.8|714|712.8|1
1641807080000|2022-01-10 09:31:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|39
1641807090000|2022-01-10 09:31:30|714||714||714||714||6
1641807100000|2022-01-10 09:31:40||712.8||712.8||712.8||712.8|1
1641807110000|2022-01-10 09:31:50|714.3||714.3||714.3||714.3||5
1641807120000|2022-01-10 09:32:00||713||713||713||713|1
1641807130000|2022-01-10 09:32:10|||||||||1
1641807140000|2022-01-10 09:32:20|714|712.8|714|712.8|714|712.8|714|712.8|5
1641807150000|2022-01-10 09:32:30|714.3||714.3||714.3||714.3||4
1641807170000|2022-01-10 09:32:50||713||713||713||713|6
1641807180000|2022-01-10 09:33:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|34
1641807190000|2022-01-10 09:33:10|714.3|713|714.3|713|714.3|713|714.3|713|4
1641807200000|2022-01-10 09:33:20|||||||||1
1641807210000|2022-01-10 09:33:30|714.5|713.3|714.3|713|714.5|713.3|714.3|713|9
1641807220000|2022-01-10 09:33:40|||||||||3
1641807230000|2022-01-10 09:33:50|714|712.8|714.3|713|714.3|713|714|712.8|46
1641807240000|2022-01-10 09:34:00|714.5||714.3||714.5||714.3||10
1641807250000|2022-01-10 09:34:10|||||||||1
1641807260000|2022-01-10 09:34:20|714|712.8|714.3|713|714.3|713|714|712.8|18
1641807280000|2022-01-10 09:34:40|714.5||714.5||714.5||714.5||4
1641807290000|2022-01-10 09:34:50|714.3|713.3|714.5|713|714.5|713.3|714.3|713|3
1641807300000|2022-01-10 09:35:00||713.3||713.3||713.3||713.3|1
1641807310000|2022-01-10 09:35:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|15
1641807320000|2022-01-10 09:35:20|715|713.8|715|713.8|715|713.8|714.8|713.5|9
1641807330000|2022-01-10 09:35:30|715.3|714|715.3|714|715.3|714|715|713.8|7
1641807340000|2022-01-10 09:35:40|||||||||1
1641807350000|2022-01-10 09:35:50|715|713.8|715|713.8|715.3|713.8|715|713.8|4
1641807360000|2022-01-10 09:36:00|715.3||715||715.3||715||2
1641807380000|2022-01-10 09:36:20|||||||||1
1641807390000|2022-01-10 09:36:30|715.3||715||715.3||715||4
1641807400000|2022-01-10 09:36:40|715.3|714|715.3|714|715.3|714|715|714|6
1641807430000|2022-01-10 09:37:10|||||||||1
1641807450000|2022-01-10 09:37:30|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|5
1641807460000|2022-01-10 09:37:40|715.3|714|715.3|714|715.5|714|715.3|714|25
1641807480000|2022-01-10 09:38:00|715|713.8|715|713.5|715|713.8|714.8|713.5|6
1641807490000|2022-01-10 09:38:10|714.8|713.8|714.8|713.5|715|713.8|714.8|713.5|5
1641807500000|2022-01-10 09:38:20|715||714.8||715||714.8||1
1641807530000|2022-01-10 09:38:50|||||||||1
1641807540000|2022-01-10 09:39:00|715|713.8|714.8|713.5|715|713.8|714.8|713.5|5
1641807550000|2022-01-10 09:39:10|715||715||715||714.8||4
1641807560000|2022-01-10 09:39:20||713.8||713.8||713.8||713.8|0
1641807580000|2022-01-10 09:39:40||713.5||713.5||713.5||713.5|12
1641807590000|2022-01-10 09:39:50||713.8||713.8||713.8||713.8|0
1641807600000|2022-01-10 09:40:00|||||||||1
1641807620000|2022-01-10 09:40:20|715.3|714|715.3|714|715.3|714|715.3|714|2
1641807630000|2022-01-10 09:40:30|||||||||1
1641807650000|2022-01-10 09:40:50|||||||||1
1641807660000|2022-01-10 09:41:00|715|713.8|715.3|713.8|715.3|713.8|715|713.8|12
1641807670000|2022-01-10 09:41:10||714||714||714||714|0
1641807680000|2022-01-10 09:41:20|715|713.8|715.3|713.8|715.3|714|715|713.8|7
1641807700000|2022-01-10 09:41:40||714||714||714||714|2
1641807710000|2022-01-10 09:41:50|715|713.8|715|713.8|715|713.8|715|713.8|1
1641807720000|2022-01-10 09:42:00|||||||||300
1641807730000|2022-01-10 09:42:10|||||||||11
1641807740000|2022-01-10 09:42:20|715.3|713.5|715.3|714|715.3|714|715.3|713.5|85
1641807750000|2022-01-10 09:42:30|715|713.8|715|713.8|715|713.8|715|713.8|15
1641807760000|2022-01-10 09:42:40|715.3||715||715.3||715||2
1641807780000|2022-01-10 09:43:00|715.3|714|715.3|714|715.3|714|715.3|714|5
1641807800000|2022-01-10 09:43:20|||||||||7
1641807810000|2022-01-10 09:43:30||713.8||713.8||714||713.8|5
1641807820000|2022-01-10 09:43:40|715||715.3||715.3||715||1
1641807830000|2022-01-10 09:43:50||714||714||714||714|1
1641807840000|2022-01-10 09:44:00||713.8||713.8||713.8||713.8|0
1641807850000|2022-01-10 09:44:10|715||715||715.3||715||3
1641807860000|2022-01-10 09:44:20|715.3||715||715.3||715||2
1641807870000|2022-01-10 09:44:30|714.8|713.5|715|713.8|715|713.8|714.8|713.5|26
1641807880000|2022-01-10 09:44:40|715.3||715||715.3||715||18
1641807890000|2022-01-10 09:44:50|715.3||715||715.3||715||1
1641807900000|2022-01-10 09:45:00|||||||||17
1641807910000|2022-01-10 09:45:10|715.3||715||715.3||715||1
1641807920000|2022-01-10 09:45:20|715.3||715||715.3||715||18
1641807930000|2022-01-10 09:45:30||713.5||713.8||713.8||713.5|4
1641807940000|2022-01-10 09:45:40|714.8|713.5|715|713.8|715|713.8|714.8|713.5|3
1641807950000|2022-01-10 09:45:50|||||||||1
1641807970000|2022-01-10 09:46:10||713.5||713.5||713.5||713.5|12
1641807980000|2022-01-10 09:46:20|714.8|713.8|714.8|713.5|714.8|713.8|714.8|713.5|5
1641807990000|2022-01-10 09:46:30|715|713.8|715|713.8|715|713.8|715|713.8|6
1641808000000|2022-01-10 09:46:40|||||||||21
1641808010000|2022-01-10 09:46:50|715.3||715||715.3||715||5
1641808020000|2022-01-10 09:47:00|715.3|714|715.3|714|715.3|714|715.3|714|0
1641808030000|2022-01-10 09:47:10|||||||||2
1641808050000|2022-01-10 09:47:30||713.8||714||714||713.8|3
1641808060000|2022-01-10 09:47:40|715|713.8|715.3|713.8|715.3|714|715|713.8|25
1641808070000|2022-01-10 09:47:50|715|714|715.3|714|715.3|714|715|714|6
1641808080000|2022-01-10 09:48:00|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|727
1641808100000|2022-01-10 09:48:20|715.3|714|715.3|714|715.3|714|715.3|714|75
1641808120000|2022-01-10 09:48:40|||||||||4
1641808130000|2022-01-10 09:48:50|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|52
1641808140000|2022-01-10 09:49:00|715.3|714|715.5|714.3|715.5|714.3|715.3|714|13
1641808150000|2022-01-10 09:49:10|||||||||5
1641808170000|2022-01-10 09:49:30|||||||||4
1641808180000|2022-01-10 09:49:40|||||||||1
1641808190000|2022-01-10 09:49:50|715.3|714|715|713.8|715.3|714|715|713.8|47
1641808200000|2022-01-10 09:50:00|715.3||715.3||715.3||715||9
1641808210000|2022-01-10 09:50:10|715||715||715||715||5
1641808220000|2022-01-10 09:50:20|715.3||715.3||715.3||715.3||7
1641808230000|2022-01-10 09:50:30||714||714||714||714|1
1641808240000|2022-01-10 09:50:40|||||||||12
1641808250000|2022-01-10 09:50:50|||||||||6
1641808260000|2022-01-10 09:51:00|||||||||5
1641808280000|2022-01-10 09:51:20|||||||||6
1641808300000|2022-01-10 09:51:40|715|713.8|715.3|714|715.3|714|715|713.8|5
1641808310000|2022-01-10 09:51:50||713.8||713.8||713.8||713.8|5
1641808320000|2022-01-10 09:52:00|715|714|715.3|714|715.3|714|715|713.8|4
1641808330000|2022-01-10 09:52:10|||||||||8
1641808340000|2022-01-10 09:52:20||713.8||714||714||713.8|289
1641808350000|2022-01-10 09:52:30|||||||||10
1641808360000|2022-01-10 09:52:40|715|713.8|715.3|713.8|715.3|714|715|713.8|3
1641808370000|2022-01-10 09:52:50|715|714|715.3|714|715.3|714|715|714|5
1641808380000|2022-01-10 09:53:00|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|222
1641808390000|2022-01-10 09:53:10||714||714.3||714.3||714|99
1641808400000|2022-01-10 09:53:20|||||||||1
1641808430000|2022-01-10 09:53:50|715.3|714|715.3|714|715.5|714.3|715.3|714|74
1641808440000|2022-01-10 09:54:00|||||||||20
1641808450000|2022-01-10 09:54:10|||||||||2
1641808470000|2022-01-10 09:54:30|715|713.8|715|713.8|715|713.8|715|713.8|18
1641808480000|2022-01-10 09:54:40|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714|177
1641808490000|2022-01-10 09:54:50||714||714.3||714.3||714|1
1641808500000|2022-01-10 09:55:00|||||||||1
1641808520000|2022-01-10 09:55:20|715.8|714.5|715.8|714.5|715.8|714.5|715.8|714.5|86
1641808530000|2022-01-10 09:55:30||714.3||714.3||714.5||714.3|14
1641808540000|2022-01-10 09:55:40|715.5|714|715.5|714.3|715.8|714.3|715.5|714|14
1641808550000|2022-01-10 09:55:50|||||||||1
1641808560000|2022-01-10 09:56:00||714||714.3||714.3||714|1
1641808570000|2022-01-10 09:56:10|715.3|714|715.5|714.3|715.5|714.3|715.3|714|9
1641808580000|2022-01-10 09:56:20|||||||||1
1641808600000|2022-01-10 09:56:40|||||||||1
1641808610000|2022-01-10 09:56:50||714||714||714.3||714|5
1641808620000|2022-01-10 09:57:00|715.3|714.3|715.5|714|715.5|714.3|715.3|714|11
1641808630000|2022-01-10 09:57:10|715.3||715.5||715.5||715.3||1
1641808640000|2022-01-10 09:57:20|715.3|714.3|715.3|714|715.5|714.3|715.3|714|10
1641808650000|2022-01-10 09:57:30|||||||||1
1641808670000|2022-01-10 09:57:50|715.5||715.5||715.5||715.5||283
1641808680000|2022-01-10 09:58:00||714.3||714.3||714.3||714.3|9
1641808690000|2022-01-10 09:58:10|715.3|714|715.5|714.3|715.5|714.3|715.3|714|45
1641808700000|2022-01-10 09:58:20|715.3|714|715.5|714.3|715.5|714.3|715.3|714|17
1641808710000|2022-01-10 09:58:30|715.8|714|715.8|714.3|715.8|714.3|715.8|714|4
1641808720000|2022-01-10 09:58:40|715.5|714.5|715.5|714.3|715.5|714.5|715.5|714.3|5
1641808730000|2022-01-10 09:58:50|715.8|714.5|715.8|714.5|715.8|714.5|715.8|714.3|36
1641808740000|2022-01-10 09:59:00|715.5|714.3|715.3|714|715.5|714.3|715.3|714|40
1641808750000|2022-01-10 09:59:10|715|713.8|715.3|714|715.3|714|715|713.8|845
1641808760000|2022-01-10 09:59:20|||||||||29
1641808770000|2022-01-10 09:59:30|715|713.8|715|713.8|715|713.8|714.8|713.5|131
1641808780000|2022-01-10 09:59:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|12
1641808790000|2022-01-10 09:59:50|714.5|713.3|714.5|713.3|714.5|713.5|714.3|713|58
1641808800000|2022-01-10 10:00:00|714.8|713.5|714.8|713.3|714.8|713.5|714.5|713.3|19
1641808810000|2022-01-10 10:00:10||713.5||713.5||713.5||713.5|0
1641808820000|2022-01-10 10:00:20|715|713.8|715|713.8|715|713.8|714.8|713.5|13
1641808830000|2022-01-10 10:00:30|||||||||1
1641808840000|2022-01-10 10:00:40|||||||||31
1641808850000|2022-01-10 10:00:50|715.3||715||715.3||715||1
1641808860000|2022-01-10 10:01:00|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|8
1641808870000|2022-01-10 10:01:10|||||||||9
1641808880000|2022-01-10 10:01:20|715|713.8|715|713.8|715|713.8|715|713.8|7
1641808890000|2022-01-10 10:01:30|||||||||7
1641808900000|2022-01-10 10:01:40||713.5||713.8||713.8||713.5|22
1641808910000|2022-01-10 10:01:50|714.8|713.5|715|713.8|715|713.8|714.8|713.5|26
1641808920000|2022-01-10 10:02:00|714.8|713.5|715|713.8|715|713.8|714.8|713.5|19
1641808930000|2022-01-10 10:02:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|17
1641808940000|2022-01-10 10:02:20|||||||||5
1641808950000|2022-01-10 10:02:30||713.3||713.5||713.5||713.3|28
1641808960000|2022-01-10 10:02:40|||||||||4
1641808970000|2022-01-10 10:02:50|715|713.8|715|713.8|715|713.8|715|713.8|16
1641808980000|2022-01-10 10:03:00|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|11
1641809000000|2022-01-10 10:03:20|||||||||26
1641809020000|2022-01-10 10:03:40|||||||||11
1641809030000|2022-01-10 10:03:50|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|21
1641809040000|2022-01-10 10:04:00|||||||||16
1641809050000|2022-01-10 10:04:10|714.8|713.5|714.3|713|714.8|713.5|714.3|713|35
1641809060000|2022-01-10 10:04:20|714|712.8|714.3|713|714.3|713|714|712.8|88
1641809070000|2022-01-10 10:04:30|714.5|713.3|714.5|713.3|714.5|713.3|714.3|713|9
1641809080000|2022-01-10 10:04:40|||||||||1
1641809090000|2022-01-10 10:04:50|714.3|713|714.3|713|714.5|713.3|714.3|713|9
1641809100000|2022-01-10 10:05:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|14
1641809130000|2022-01-10 10:05:30|||||||||1
1641809140000|2022-01-10 10:05:40|||||||||4
1641809150000|2022-01-10 10:05:50|714.8|713.5|714.8|713.3|714.8|713.5|714.8|713.3|17
1641809160000|2022-01-10 10:06:00|714.5|713.5|714.5|713.3|714.5|713.5|714.5|713.3|4
1641809170000|2022-01-10 10:06:10|714.8|713.5|714.8|713.5|714.8|713.5|714.5|713.3|36
1641809180000|2022-01-10 10:06:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|7
1641809190000|2022-01-10 10:06:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|4
1641809200000|2022-01-10 10:06:40|||||||||10
1641809220000|2022-01-10 10:07:00|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|21
1641809230000|2022-01-10 10:07:10|||||||||566
1641809240000|2022-01-10 10:07:20|||||||||20
1641809250000|2022-01-10 10:07:30|||||||||10
1641809270000|2022-01-10 10:07:50|||||||||5
1641809280000|2022-01-10 10:08:00|||||||||1
1641809290000|2022-01-10 10:08:10|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|16
1641809300000|2022-01-10 10:08:20|714.3|713|714.3|713|714.3|713|714.3|713|15
1641809310000|2022-01-10 10:08:30|714.5|713.3|714.3|713|714.5|713.3|714.3|713|16
1641809330000|2022-01-10 10:08:50|714.5|713.3|714.3|713|714.5|713.3|714.3|713|3
1641809340000|2022-01-10 10:09:00||712.8||712.8||712.8||712.8|10
1641809350000|2022-01-10 10:09:10|714|713|714|712.8|714.3|713|714|712.8|9
1641809370000|2022-01-10 10:09:30|714.3||714||714.3||714||1
1641809380000|2022-01-10 10:09:40|714.3|712.5|714|712.8|714.3|712.8|714|712.5|33
1641809390000|2022-01-10 10:09:50|||||||||6
1641809400000|2022-01-10 10:10:00|||||||||7
1641809410000|2022-01-10 10:10:10|714.3|713|714.3|713|714.3|713|714.3|713|16
1641809430000|2022-01-10 10:10:30|||||||||9
1641809440000|2022-01-10 10:10:40||712.8||713||713||712.8|203
1641809450000|2022-01-10 10:10:50|||||||||1
1641809460000|2022-01-10 10:11:00|714.5|713.3|714.3|713|714.5|713.3|714.3|713|135
1641809470000|2022-01-10 10:11:10|||||||||8
1641809480000|2022-01-10 10:11:20|||||||||5
1641809500000|2022-01-10 10:11:40|||||||||1
1641809520000|2022-01-10 10:12:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|21
1641809530000|2022-01-10 10:12:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|3
1641809550000|2022-01-10 10:12:30|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|78
1641809560000|2022-01-10 10:12:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|7
1641809570000|2022-01-10 10:12:50|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|32
1641809580000|2022-01-10 10:13:00|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|21
1641809590000|2022-01-10 10:13:10|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|6
1641809600000|2022-01-10 10:13:20|||||||||12
1641809620000|2022-01-10 10:13:40|714.8||714.5||714.8||714.5||6
1641809630000|2022-01-10 10:13:50|||||||||9
1641809650000|2022-01-10 10:14:10|714.3|713|714.3|713|714.3|713|714.3|713|5
1641809660000|2022-01-10 10:14:20|||||||||5
1641809670000|2022-01-10 10:14:30|||||||||5
1641809680000|2022-01-10 10:14:40|714.5|713.3|714.5|713.3|714.5|713.3|714.3|713|25
1641809690000|2022-01-10 10:14:50|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|3
1641809700000|2022-01-10 10:15:00|||||||||1
1641809710000|2022-01-10 10:15:10|||||||||1
1641809720000|2022-01-10 10:15:20|715|713.8|715|713.8|715|713.8|715|713.8|0
1641809730000|2022-01-10 10:15:30|||||||||17
1641809750000|2022-01-10 10:15:50|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|30
1641809760000|2022-01-10 10:16:00|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|52
1641809770000|2022-01-10 10:16:10|||||||||8
1641809780000|2022-01-10 10:16:20|||||||||1
1641809800000|2022-01-10 10:16:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|46
1641809820000|2022-01-10 10:17:00|||||||||8
1641809830000|2022-01-10 10:17:10|||||||||1
1641809840000|2022-01-10 10:17:20|||||||||134
1641809850000|2022-01-10 10:17:30|||||||||1
1641809860000|2022-01-10 10:17:40|714.3|713|714.3|713|714.3|713|714.3|713|49
1641809870000|2022-01-10 10:17:50|||||||||15
1641809880000|2022-01-10 10:18:00|||||||||31
1641809890000|2022-01-10 10:18:10|714.5|713.3|714.3|713|714.5|713.3|714.3|713|25
1641809900000|2022-01-10 10:18:20|||||||||9
1641809920000|2022-01-10 10:18:40|||||||||79
1641809930000|2022-01-10 10:18:50|714.5|713.3|714.3|713|714.5|713.3|714.3|713|20
1641809940000|2022-01-10 10:19:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|9
1641809950000|2022-01-10 10:19:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|7
1641809960000|2022-01-10 10:19:20|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|21
1641809970000|2022-01-10 10:19:30|||||||||13
1641809980000|2022-01-10 10:19:40|715|713.8|715|713.8|715|713.8|715|713.8|5
1641809990000|2022-01-10 10:19:50|||||||||12
1641810000000|2022-01-10 10:20:00|||||||||9
1641810010000|2022-01-10 10:20:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|14
1641810020000|2022-01-10 10:20:20|||||||||100
1641810030000|2022-01-10 10:20:30|715|713.8|714.8|713.5|715|713.8|714.8|713.5|3
1641810050000|2022-01-10 10:20:50|||||||||9
1641810060000|2022-01-10 10:21:00|714.5|713.3|714.5|713.3|714.8|713.3|714.5|713.3|5
1641810070000|2022-01-10 10:21:10|714.8|713.5|714.5|713.3|714.8|713.5|714.5|713.3|3
1641810080000|2022-01-10 10:21:20|714.8||714.5||714.8||714.5||1
1641810100000|2022-01-10 10:21:40|||||||||10
1641810120000|2022-01-10 10:22:00|||||||||1
1641810130000|2022-01-10 10:22:10|714.3|713|714.3|713|714.3|713|714.3|713|7
1641810150000|2022-01-10 10:22:30|||||||||1
1641810160000|2022-01-10 10:22:40|||||||||8
1641810170000|2022-01-10 10:22:50|||||||||5
1641810180000|2022-01-10 10:23:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|30
1641810190000|2022-01-10 10:23:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|9
1641810200000|2022-01-10 10:23:20|||||||||2
1641810210000|2022-01-10 10:23:30|714.5|713.3|714.3|713|714.5|713.3|714.3|713|9
1641810230000|2022-01-10 10:23:50|||||||||27
1641810240000|2022-01-10 10:24:00|714|712.8|714|712.8|714|712.8|714|712.8|2
1641810250000|2022-01-10 10:24:10|||||||||1
1641810260000|2022-01-10 10:24:20|714.3|713|714.3|713|714.3|713|714.3|713|17
1641810270000|2022-01-10 10:24:30|714|712.8|714|712.8|714|712.8|714|712.8|6
1641810280000|2022-01-10 10:24:40|714.3|713|714.3|713|714.3|713|714.3|713|3
1641810290000|2022-01-10 10:24:50||712.8||712.8||712.8||712.8|10
1641810300000|2022-01-10 10:25:00|714||714||714||714||1
1641810310000|2022-01-10 10:25:10|714.3|713|714.3|713|714.3|713|714.3|712.8|32
1641810320000|2022-01-10 10:25:20|714|712.8|714|712.8|714|713|714|712.8|3
1641810330000|2022-01-10 10:25:30|||||||||9
1641810340000|2022-01-10 10:25:40|714.3||714.3||714.3||714.3||0
1641810350000|2022-01-10 10:25:50||713||712.8||713||712.8|3
1641810360000|2022-01-10 10:26:00|714||714||714||714||4
1641810370000|2022-01-10 10:26:10|714.3|713|714|712.8|714.3|713|714|712.8|3
1641810380000|2022-01-10 10:26:20|||||||||8
1641810390000|2022-01-10 10:26:30|713.8|712.5|713.5|712.3|713.8|712.5|713.5|712.3|18
1641810400000|2022-01-10 10:26:40|||||||||20
1641810410000|2022-01-10 10:26:50||712||712.3||712.3||712|1
1641810420000|2022-01-10 10:27:00|713.3|712|713.5|712|713.5|712.3|713.3|712|79
1641810430000|2022-01-10 10:27:10|713.3|712.3|713|711.8|713.3|712.3|713|711.5|37
1641810440000|2022-01-10 10:27:20|||||||||3
1641810450000|2022-01-10 10:27:30|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.3|20
1641810460000|2022-01-10 10:27:40|713||712.8||713||712.8||0
1641810470000|2022-01-10 10:27:50|713||713||713||712.8||10
1641810480000|2022-01-10 10:28:00|712.8||712.8||712.8||712.8||8
1641810500000|2022-01-10 10:28:20|713|711.8|713|711.8|713|711.8|713|711.8|8
1641810510000|2022-01-10 10:28:30|713.3|712|713.3|712|713.3|712|713.3|712|30
1641810520000|2022-01-10 10:28:40|||||||||3
1641810530000|2022-01-10 10:28:50|713|711.8|713.3|711.8|713.3|712|713|711.8|7
1641810540000|2022-01-10 10:29:00||712||712||712||712|7
1641810550000|2022-01-10 10:29:10|||||||||1
1641810560000|2022-01-10 10:29:20|713|711.8|713|711.8|713|711.8|713|711.8|22
1641810570000|2022-01-10 10:29:30|712.8|711.5|713|711.8|713|711.8|712.8|711.5|2
1641810580000|2022-01-10 10:29:40|||||||||25
1641810590000|2022-01-10 10:29:50|||||||||10
1641810600000|2022-01-10 10:30:00|||||||||11
1641810620000|2022-01-10 10:30:20|713.3||713.3||713.3||713.3||5
1641810630000|2022-01-10 10:30:30|713||713||713.3||713||9
1641810640000|2022-01-10 10:30:40|713.3||713||713.3||713||4
1641810650000|2022-01-10 10:30:50|713.3||713||713.3||713||1
1641810660000|2022-01-10 10:31:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|2
1641810670000|2022-01-10 10:31:10|713||713||713||713||9
1641810680000|2022-01-10 10:31:20|712.8||712.8||712.8||712.8||1
1641810700000|2022-01-10 10:31:40|||||||||1
1641810710000|2022-01-10 10:31:50||711.3||711.5||711.5||711.3|2
1641810720000|2022-01-10 10:32:00||711.3||711.5||711.5||711.3|12
1641810730000|2022-01-10 10:32:10|712.3|711|712.3|711|712.5|711|712.3|711|7
1641810740000|2022-01-10 10:32:20|712.5||712.3||712.5||712.3||40
1641810750000|2022-01-10 10:32:30|||||||||8
1641810760000|2022-01-10 10:32:40|712.5|710.8|712|710.8|712.5|710.8|712|710.8|8
1641810770000|2022-01-10 10:32:50|712.3|711|712.3|711|712.3|711|712.3|711|16
1641810780000|2022-01-10 10:33:00|||||||||10
1641810790000|2022-01-10 10:33:10|712|710.8|712|710.8|712.3|710.8|712|710.8|6
1641810800000|2022-01-10 10:33:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|3
1641810820000|2022-01-10 10:33:40|||||||||5
1641810830000|2022-01-10 10:33:50|712|710.8|712|710.8|712|710.8|712|710.8|19
1641810840000|2022-01-10 10:34:00||710.5||710.5||710.5||710.5|1
1641810850000|2022-01-10 10:34:10|711.8|710.8|712|710.5|712|710.8|711.8|710.5|9
1641810860000|2022-01-10 10:34:20|711.8|710.8|712|710.8|712|710.8|711.8|710.5|1
1641810870000|2022-01-10 10:34:30|711.8|710.5|712|710.5|712|710.5|711.8|710.5|5
1641810880000|2022-01-10 10:34:40||710.8||710.5||710.8||710.5|8
1641810890000|2022-01-10 10:34:50|711.8||711.8||712||711.8||1
1641810900000|2022-01-10 10:35:00|711.5|710.3|711.3|710|711.8|710.3|711.3|710|30
1641810910000|2022-01-10 10:35:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|10
1641810920000|2022-01-10 10:35:20|711.8||711.8||711.8||711.8||17
1641810930000|2022-01-10 10:35:30|711.5|710.5|711.5|710.3|711.5|710.5|711.5|710.3|1
1641810940000|2022-01-10 10:35:40|711.3|710|711.3|710|711.3|710|711.3|710|9
1641810950000|2022-01-10 10:35:50|||||||||101
1641810960000|2022-01-10 10:36:00|711.5||711.5||711.5||711.5||12
1641810970000|2022-01-10 10:36:10||710.3||710.3||710.3||710.3|1
1641810980000|2022-01-10 10:36:20||710||710||710.3||710|2
1641810990000|2022-01-10 10:36:30|711.3||711.5||711.5||711.3||7
1641811000000|2022-01-10 10:36:40||710.3||710.3||710.3||710.3|1
1641811020000|2022-01-10 10:37:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|13
1641811030000|2022-01-10 10:37:10|||||||||1
1641811040000|2022-01-10 10:37:20|||||||||8
1641811050000|2022-01-10 10:37:30|||||||||1
1641811060000|2022-01-10 10:37:40|||||||||5
1641811070000|2022-01-10 10:37:50|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|4
1641811080000|2022-01-10 10:38:00||710.5||710.5||710.5||710.5|1
1641811090000|2022-01-10 10:38:10|712||711.8||712||711.8||18
1641811100000|2022-01-10 10:38:20|||||||||3
1641811110000|2022-01-10 10:38:30|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|3
1641811120000|2022-01-10 10:38:40|711.5||711.8||711.8||711.5||0
1641811130000|2022-01-10 10:38:50|711.5||711.5||711.5||711.5||6
1641811140000|2022-01-10 10:39:00|||||||||2
1641811150000|2022-01-10 10:39:10|||||||||3
1641811160000|2022-01-10 10:39:20|711.8||711.8||711.8||711.8||1
1641811170000|2022-01-10 10:39:30|711.5||711.8||711.8||711.5||5
1641811180000|2022-01-10 10:39:40|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.5|5
1641811190000|2022-01-10 10:39:50||710.3||710.3||710.3||710.3|0
1641811200000|2022-01-10 10:40:00|711.5||711.5||711.5||711.5||2
1641811210000|2022-01-10 10:40:10|||||||||5
1641811230000|2022-01-10 10:40:30|||||||||1
1641811250000|2022-01-10 10:40:50|711.3|710|711.3|710|711.3|710|711.3|710|9
1641811270000|2022-01-10 10:41:10|711|709.8|711.3|709.8|711.3|710|711|709.8|23
1641811280000|2022-01-10 10:41:20||710||710||710||710|5
1641811300000|2022-01-10 10:41:40||709.8||710||710||709.8|3
1641811310000|2022-01-10 10:41:50|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|7
1641811320000|2022-01-10 10:42:00||710||710.3||710.3||710|26
1641811330000|2022-01-10 10:42:10|||||||||1
1641811340000|2022-01-10 10:42:20||710||710||710||710|5
1641811350000|2022-01-10 10:42:30|711.3|710.3|711.5|710|711.5|710.3|711.3|710|2
1641811360000|2022-01-10 10:42:40|711.3||711.3||711.5||711.3||4
1641811370000|2022-01-10 10:42:50|711.5|710.3|711.3|710|711.5|710.3|711.3|710|4
1641811380000|2022-01-10 10:43:00|711.5||711.5||711.5||711.3||3
1641811390000|2022-01-10 10:43:10|711.3|709.8|711|709.8|711.3|709.8|711|709.8|6
1641811400000|2022-01-10 10:43:20|711.3|710|711.3|710|711.3|710|711.3|710|25
1641811410000|2022-01-10 10:43:30|711.5||711.3||711.5||711.3||52
1641811430000|2022-01-10 10:43:50|||||||||1
1641811440000|2022-01-10 10:44:00|||||||||6
1641811450000|2022-01-10 10:44:10|||||||||6
1641811470000|2022-01-10 10:44:30|711.5||711.3||711.5||711.3||7
1641811480000|2022-01-10 10:44:40|||||||||2
1641811490000|2022-01-10 10:44:50|||||||||3
1641811500000|2022-01-10 10:45:00|||||||||2
1641811520000|2022-01-10 10:45:20|711|709.8|711.3|709.8|711.3|709.8|711|709.8|2
1641811530000|2022-01-10 10:45:30||710||710||710||710|2
1641811550000|2022-01-10 10:45:50|||||||||1
1641811560000|2022-01-10 10:46:00|||||||||1
1641811570000|2022-01-10 10:46:10|711|709.8|711.3|709.8|711.3|709.8|711|709.8|7
1641811580000|2022-01-10 10:46:20|||||||||2
1641811590000|2022-01-10 10:46:30|711|709.5|711|709.8|711.3|709.8|710.8|709.5|9
1641811600000|2022-01-10 10:46:40|||||||||1
1641811610000|2022-01-10 10:46:50||709.5||709.8||709.8||709.5|0
1641811620000|2022-01-10 10:47:00|711.3|709.5|711.3|710|711.3|710|711.3|709.5|6
1641811630000|2022-01-10 10:47:10||709.8||710||710||709.8|1
1641811650000|2022-01-10 10:47:30|711|709.8|711|709.8|711|709.8|711|709.8|3
1641811670000|2022-01-10 10:47:50|711.3||711||711.3||711||5
1641811680000|2022-01-10 10:48:00|||||||||2
1641811700000|2022-01-10 10:48:20|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|4
1641811710000|2022-01-10 10:48:30|711||711||711||711||2
1641811720000|2022-01-10 10:48:40||709.8||709.8||709.8||709.5|0
1641811730000|2022-01-10 10:48:50|||||||||1
1641811740000|2022-01-10 10:49:00|||||||||2
1641811750000|2022-01-10 10:49:10|||||||||1
1641811760000|2022-01-10 10:49:20||709.5||709.8||709.8||709.5|0
1641811780000|2022-01-10 10:49:40|711.3||711.3||711.3||711.3||10
1641811790000|2022-01-10 10:49:50||710||710||710||710|0
1641811800000|2022-01-10 10:50:00|||||||||5
1641811810000|2022-01-10 10:50:10|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710|100
1641811820000|2022-01-10 10:50:20||710.3||710.5||710.5||710.3|0
1641811830000|2022-01-10 10:50:30|712|710.8|712|710.8|712|710.8|712|710.8|20
1641811840000|2022-01-10 10:50:40|||||||||8
1641811850000|2022-01-10 10:50:50|||||||||1
1641811860000|2022-01-10 10:51:00|712.3|711|712.3|711|712.3|711|712.3|710.8|7
1641811870000|2022-01-10 10:51:10||710.8||711||711||710.8|0
1641811880000|2022-01-10 10:51:20|||||||||1
1641811890000|2022-01-10 10:51:30|||||||||21
1641811900000|2022-01-10 10:51:40|||||||||1
1641811930000|2022-01-10 10:52:10|||||||||1
1641811950000|2022-01-10 10:52:30|712|710.8|712|710.8|712|710.8|712|710.8|2
1641811980000|2022-01-10 10:53:00|||||||||1
1641812000000|2022-01-10 10:53:20|712.3|711|712.3|711|712.3|711|712.3|711|7
1641812010000|2022-01-10 10:53:30|||||||||1
1641812030000|2022-01-10 10:53:50|||||||||2
1641812040000|2022-01-10 10:54:00|||||||||1
1641812050000|2022-01-10 10:54:10|||||||||1
1641812080000|2022-01-10 10:54:40|||||||||1
1641812100000|2022-01-10 10:55:00|712|710.8|712|710.8|712|710.8|712|710.8|8
1641812110000|2022-01-10 10:55:10|712.3|711|712.3|711|712.3|711|712.3|711|1
1641812120000|2022-01-10 10:55:20|712|710.8|712.3|710.8|712.3|710.8|712|710.8|9
1641812130000|2022-01-10 10:55:30|712|710.5|711.8|710.5|712|710.5|711.8|710.5|26
1641812150000|2022-01-10 10:55:50|712||712||712||712||31
1641812160000|2022-01-10 10:56:00|711.8||712||712||711.8||0
1641812170000|2022-01-10 10:56:10|||||||||4
1641812180000|2022-01-10 10:56:20||710.8||710.8||710.8||710.8|10
1641812190000|2022-01-10 10:56:30|712.3|711|712.3|711|712.3|711|712.3|711|6
1641812200000|2022-01-10 10:56:40|||||||||1
1641812230000|2022-01-10 10:57:10|||||||||1
1641812240000|2022-01-10 10:57:20|||||||||22
1641812250000|2022-01-10 10:57:30|||||||||5
1641812280000|2022-01-10 10:58:00|712|710.8|712|710.8|712|710.8|712|710.8|22
1641812300000|2022-01-10 10:58:20|712.3|711|712.3|711|712.3|711|712.3|711|6
1641812320000|2022-01-10 10:58:40|712|710.8|712|710.8|712|710.8|712|710.8|30
1641812330000|2022-01-10 10:58:50|712.3|711|712.5|711.3|712.5|711.3|712.3|711|560
1641812340000|2022-01-10 10:59:00||711||711||711.3||711|37
1641812350000|2022-01-10 10:59:10|712.3||712.3||712.5||712.3||1
1641812360000|2022-01-10 10:59:20|712.5|711.3|712.5|711.3|712.8|711.3|712.5|711.3|246
1641812370000|2022-01-10 10:59:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.3|11
1641812380000|2022-01-10 10:59:40|||||||||1
1641812400000|2022-01-10 11:00:00||711.3||711.5||711.5||711.3|3
1641812410000|2022-01-10 11:00:10|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|12
1641812420000|2022-01-10 11:00:20|712.5|711.3|712.8|711.3|712.8|711.3|712.5|711.3|1
1641812430000|2022-01-10 11:00:30|712.5||712.5||712.5||712.5||1
1641812450000|2022-01-10 11:00:50|||||||||1
1641812460000|2022-01-10 11:01:00|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.3|8
1641812480000|2022-01-10 11:01:20|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|9
1641812490000|2022-01-10 11:01:30|712.5|711.3|712.8|711.3|712.8|711.3|712.5|711.3|0
1641812500000|2022-01-10 11:01:40|712.5||712.5||712.5||712.5||1
1641812520000|2022-01-10 11:02:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|22
1641812530000|2022-01-10 11:02:10|712.5|711.3|712.5|711.3|712.8|711.3|712.5|711.3|8
1641812540000|2022-01-10 11:02:20|||||||||9
1641812550000|2022-01-10 11:02:30|||||||||2
1641812580000|2022-01-10 11:03:00|712.3|711|712.3|711|712.3|711|712.3|710.8|14
1641812590000|2022-01-10 11:03:10|||||||||3
1641812600000|2022-01-10 11:03:20|||||||||1
1641812610000|2022-01-10 11:03:30|712|710.8|711.8|710.5|712.3|710.8|711.8|710.5|7
1641812620000|2022-01-10 11:03:40||710.3||710.5||710.5||710.3|0
1641812630000|2022-01-10 11:03:50|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|2
1641812640000|2022-01-10 11:04:00||710.5||710.5||710.5||710.3|4
1641812650000|2022-01-10 11:04:10|||||||||1
1641812660000|2022-01-10 11:04:20|712||711.8||712||711.8||53
1641812670000|2022-01-10 11:04:30|||||||||10
1641812680000|2022-01-10 11:04:40|||||||||18
1641812690000|2022-01-10 11:04:50|712.3|711|712.3|711|712.3|711|712|710.8|28
1641812700000|2022-01-10 11:05:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|12
1641812710000|2022-01-10 11:05:10|712.5||712.5||712.5||712.5||1
1641812720000|2022-01-10 11:05:20||711.3||711.3||711.3||711.3|0
1641812730000|2022-01-10 11:05:30|||||||||1
1641812750000|2022-01-10 11:05:50|||||||||1
1641812770000|2022-01-10 11:06:10|||||||||11
1641812780000|2022-01-10 11:06:20|712.3|711|712.5|711|712.5|711|712.3|711|53
1641812790000|2022-01-10 11:06:30|712.3||712.5||712.5||712.3||5
1641812800000|2022-01-10 11:06:40|||||||||1
1641812810000|2022-01-10 11:06:50|712.3||712.3||712.3||712.3||0
1641812830000|2022-01-10 11:07:10|||||||||1
1641812850000|2022-01-10 11:07:30|||||||||6
1641812860000|2022-01-10 11:07:40|712|710.8|712|710.8|712.3|710.8|712|710.8|7
1641812870000|2022-01-10 11:07:50|||||||||12
1641812880000|2022-01-10 11:08:00|||||||||8
1641812900000|2022-01-10 11:08:20|||||||||2
1641812910000|2022-01-10 11:08:30|711.8|710.5|712|710.8|712|710.8|711.8|710.5|6
1641812920000|2022-01-10 11:08:40|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641812930000|2022-01-10 11:08:50|||||||||1
1641812940000|2022-01-10 11:09:00|711.5|710.3|711.8|710.5|711.8|710.5|711.3|710|44
1641812950000|2022-01-10 11:09:10|712|710.8|712|710.5|712|710.8|712|710.5|7
1641812960000|2022-01-10 11:09:20||710.8||710.8||710.8||710.8|0
1641812970000|2022-01-10 11:09:30|||||||||2
1641812980000|2022-01-10 11:09:40|712.3|711|712|710.8|712.3|711|712|710.8|11
1641812990000|2022-01-10 11:09:50|712.3||712.3||712.3||712.3||3
1641813000000|2022-01-10 11:10:00|712|711|712|710.8|712|711|712|710.8|1
1641813010000|2022-01-10 11:10:10|712.3|711|712.5|711.3|712.5|711.3|712.3|711|25
1641813020000|2022-01-10 11:10:20||711||711.3||711.3||711|4
1641813030000|2022-01-10 11:10:30|712.3|711|712.3|711|712.5|711|712.3|711|1
1641813050000|2022-01-10 11:10:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|8
1641813080000|2022-01-10 11:11:20|||||||||1
1641813100000|2022-01-10 11:11:40|||||||||2
1641813120000|2022-01-10 11:12:00|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|9
1641813130000|2022-01-10 11:12:10|712.8||712.8||712.8||712.8||4
1641813140000|2022-01-10 11:12:20||711.5||711.5||711.5||711.5|0
1641813150000|2022-01-10 11:12:30|||||||||21
1641813180000|2022-01-10 11:13:00|713|711.8|713|711.8|713|711.8|713|711.8|6
1641813190000|2022-01-10 11:13:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|4
1641813200000|2022-01-10 11:13:20|||||||||3
1641813210000|2022-01-10 11:13:30|713|711.8|713|711.8|713|711.8|713|711.8|64
1641813220000|2022-01-10 11:13:40||711.5||711.8||711.8||711.5|2
1641813230000|2022-01-10 11:13:50||711.5||711.8||711.8||711.5|1
1641813240000|2022-01-10 11:14:00|712.8|711.5|713|711.5|713|711.8|712.8|711.5|2
1641813250000|2022-01-10 11:14:10|712.8|711.8|713|711.5|713|711.8|712.8|711.5|1
1641813260000|2022-01-10 11:14:20||711.8||711.5||711.8||711.5|0
1641813270000|2022-01-10 11:14:30|712.8|711.8|712.8|711.5|713|711.8|712.8|711.5|0
1641813280000|2022-01-10 11:14:40|||||||||1
1641813290000|2022-01-10 11:14:50|||||||||1
1641813300000|2022-01-10 11:15:00|||||||||51
1641813310000|2022-01-10 11:15:10|713|711.8|712.8|711.5|713|711.8|712.8|711.5|26
1641813320000|2022-01-10 11:15:20|||||||||10
1641813330000|2022-01-10 11:15:30|713|711.8|713|711.8|713|711.8|713|711.8|256
1641813340000|2022-01-10 11:15:40|||||||||254
1641813350000|2022-01-10 11:15:50|||||||||1
1641813360000|2022-01-10 11:16:00|713.3|712|713|711.8|713.3|712|713|711.8|7
1641813380000|2022-01-10 11:16:20|||||||||1
1641813400000|2022-01-10 11:16:40|713.3|712|713.3|712|713.3|712|713.3|712|4
1641813410000|2022-01-10 11:16:50||711.8||712||712||711.8|0
1641813420000|2022-01-10 11:17:00|||||||||2
1641813430000|2022-01-10 11:17:10||711.8||712||712||711.8|2
1641813450000|2022-01-10 11:17:30|||||||||1
1641813480000|2022-01-10 11:18:00|713|711.8|713|711.8|713|711.8|713|711.8|4
1641813500000|2022-01-10 11:18:20|||||||||18
1641813520000|2022-01-10 11:18:40|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|14
1641813530000|2022-01-10 11:18:50|||||||||1
1641813550000|2022-01-10 11:19:10|||||||||2
1641813580000|2022-01-10 11:19:40|713|711.8|713|711.8|713|711.8|713|711.8|16
1641813590000|2022-01-10 11:19:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|2
1641813600000|2022-01-10 11:20:00|||||||||1
1641813610000|2022-01-10 11:20:10|||||||||2
1641813630000|2022-01-10 11:20:30|||||||||1
1641813650000|2022-01-10 11:20:50|||||||||1
1641813660000|2022-01-10 11:21:00|713|711.8|713|711.8|713|711.8|713|711.5|10
1641813670000|2022-01-10 11:21:10||711.5||711.8||711.8||711.5|2
1641813680000|2022-01-10 11:21:20|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|1
1641813690000|2022-01-10 11:21:30|713||712.8||713||712.8||1
1641813700000|2022-01-10 11:21:40|||||||||1
1641813720000|2022-01-10 11:22:00|||||||||79
1641813730000|2022-01-10 11:22:10|||||||||1
1641813750000|2022-01-10 11:22:30|||||||||1
1641813780000|2022-01-10 11:23:00|||||||||52
1641813800000|2022-01-10 11:23:20|||||||||364
1641813820000|2022-01-10 11:23:40|||||||||12
1641813830000|2022-01-10 11:23:50|712.5|711.3|712.3|711|712.5|711.3|712.3|711|61
1641813840000|2022-01-10 11:24:00|712|710.8|712.3|711|712.3|711|712|710.8|603
1641813850000|2022-01-10 11:24:10|||||||||3
1641813860000|2022-01-10 11:24:20|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|478
1641813870000|2022-01-10 11:24:30|712.3|711|712.5|711.3|712.5|711.3|712.3|711|26
1641813880000|2022-01-10 11:24:40|712.3|711|712.5|711.3|712.5|711.3|712.3|711|21
1641813890000|2022-01-10 11:24:50|||||||||12
1641813900000|2022-01-10 11:25:00|||||||||4
1641813910000|2022-01-10 11:25:10|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|1
1641813920000|2022-01-10 11:25:20||711.5||711.5||711.5||711.5|0
1641813930000|2022-01-10 11:25:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|3
1641813940000|2022-01-10 11:25:40|712.3|711|712.3|711|712.3|711|712|710.8|118
1641813950000|2022-01-10 11:25:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|4
1641813960000|2022-01-10 11:26:00|712.3|711|712.5|711.3|712.5|711.3|712.3|711|25
1641813970000|2022-01-10 11:26:10|||||||||2182
1641813980000|2022-01-10 11:26:20|||||||||1
1641813990000|2022-01-10 11:26:30|712.3|711|712.3|711|712.5|711|712.3|711|24
1641814000000|2022-01-10 11:26:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|15
1641814010000|2022-01-10 11:26:50|712.3|711|712.5|711|712.5|711|712.3|711|52
1641814020000|2022-01-10 11:27:00|712.3||712.3||712.5||712.3||12
1641814030000|2022-01-10 11:27:10|||||||||1
1641814040000|2022-01-10 11:27:20|||||||||2
1641814050000|2022-01-10 11:27:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|15
1641814080000|2022-01-10 11:28:00|712.3|711|712.5|711|712.5|711.3|712.3|711|12
1641814090000|2022-01-10 11:28:10|712.3|711.3|712.5|711.3|712.5|711.3|712.3|711.3|3
1641814100000|2022-01-10 11:28:20|||||||||1
1641814120000|2022-01-10 11:28:40|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|2
1641814130000|2022-01-10 11:28:50||711.3||711.5||711.5||711.3|2
1641814150000|2022-01-10 11:29:10|||||||||1
1641814160000|2022-01-10 11:29:20||711.3||711.3||711.5||711.3|0
1641814170000|2022-01-10 11:29:30||711.5||711.3||711.5||711.3|0
1641814180000|2022-01-10 11:29:40|712.5||712.5||712.5||712.5||13
1641814190000|2022-01-10 11:29:50|712.8||712.5||712.8||712.5||1
1641814200000|2022-01-10 11:30:00|||||||||4
1641814210000|2022-01-10 11:30:10|712.8||712.5||712.8||712.5||1
1641814220000|2022-01-10 11:30:20||711||711||711||711|284
1641814230000|2022-01-10 11:30:30||711.3||711.3||711.3||711|5
1641814250000|2022-01-10 11:30:50|712.3|711|712.5|711.3|712.5|711.3|712.3|711|7
1641814260000|2022-01-10 11:31:00||711||711||711||711|35
1641814270000|2022-01-10 11:31:10|712.3|711.3|712.5|711.3|712.5|711.3|712.3|711.3|3
1641814280000|2022-01-10 11:31:20|||||||||1
1641814290000|2022-01-10 11:31:30||711||711.3||711.3||711|3
1641814300000|2022-01-10 11:31:40|712.3|711|712.3|711|712.5|711|712.3|711|31
1641814310000|2022-01-10 11:31:50|712|710.8|712|710.8|712|710.8|712|710.8|0
1641814320000|2022-01-10 11:32:00|711.8|710.5|712|710.8|712|710.8|711.8|710.5|38
1641814330000|2022-01-10 11:32:10|||||||||2
1641814340000|2022-01-10 11:32:20|||||||||6
1641814350000|2022-01-10 11:32:30|||||||||1
1641814370000|2022-01-10 11:32:50|||||||||1
1641814380000|2022-01-10 11:33:00|711.8|710.5|711.8|710.5|712|710.5|711.8|710.5|10
1641814400000|2022-01-10 11:33:20|712|710.8|712|710.8|712|710.8|711.8|710.5|4
1641814410000|2022-01-10 11:33:30|711.8|710.5|711.8|710.5|712|710.5|711.8|710.5|6
1641814430000|2022-01-10 11:33:50|||||||||1
1641814440000|2022-01-10 11:34:00|712|710.8|712|710.5|712|710.8|711.8|710.5|104
1641814450000|2022-01-10 11:34:10||710.8||710.8||710.8||710.8|6
1641814460000|2022-01-10 11:34:20|712.3|711|712.3|711|712.3|711|712.3|711|63
1641814470000|2022-01-10 11:34:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|2
1641814480000|2022-01-10 11:34:40|712.3|711|712.3|711|712.3|711|712.3|711|7
1641814500000|2022-01-10 11:35:00|||||||||1
1641814530000|2022-01-10 11:35:30|||||||||1
1641814550000|2022-01-10 11:35:50||710.8||711||711||710.8|105
1641814560000|2022-01-10 11:36:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|422
1641814570000|2022-01-10 11:36:10|||||||||1
1641814580000|2022-01-10 11:36:20|712.8|711.3|713|711.8|713|711.8|712.8|711.3|74
1641814600000|2022-01-10 11:36:40|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|3
1641814610000|2022-01-10 11:36:50|713|711.3|712.5|711.3|713|711.3|712.5|711.3|597
1641814630000|2022-01-10 11:37:10|712.8||712.8||712.8||712.8||139
1641814640000|2022-01-10 11:37:20|712.5|711.5|712.5|711.3|712.5|711.5|712.5|711.3|4
1641814650000|2022-01-10 11:37:30|||||||||4
1641814660000|2022-01-10 11:37:40|||||||||50
1641814680000|2022-01-10 11:38:00|||||||||1
1641814690000|2022-01-10 11:38:10|712.3|711|712.3|711|712.3|711|712.3|711|2
1641814700000|2022-01-10 11:38:20|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711|3
1641814710000|2022-01-10 11:38:30|712.3|711|712.3|711|712.3|711|712.3|711|78
1641814720000|2022-01-10 11:38:40|712|710.8|712|710.8|712|710.8|712|710.8|15
1641814730000|2022-01-10 11:38:50|||||||||5
1641814740000|2022-01-10 11:39:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641814750000|2022-01-10 11:39:10|||||||||1
1641814760000|2022-01-10 11:39:20|||||||||3
1641814770000|2022-01-10 11:39:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|3
1641814780000|2022-01-10 11:39:40|711.3|710|711.5|710.3|711.5|710.3|711.3|710|8
1641814790000|2022-01-10 11:39:50||710||710.3||710.3||710|10
1641814800000|2022-01-10 11:40:00|711.8||711.8||711.8||711.8||3
1641814810000|2022-01-10 11:40:10||710.5||710.5||710.5||710.5|0
1641814820000|2022-01-10 11:40:20|712|710.8|711.8|710.5|712|710.8|711.8|710.5|8
1641814830000|2022-01-10 11:40:30|712.3|711|712|710.8|712.3|711|712|710.8|80
1641814840000|2022-01-10 11:40:40|||||||||11
1641814850000|2022-01-10 11:40:50|||||||||1
1641814870000|2022-01-10 11:41:10|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|134
1641814880000|2022-01-10 11:41:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.3|5
1641814890000|2022-01-10 11:41:30|711.5|710.3|711.5|710.3|711.8|710.3|711.5|710.3|2
1641814900000|2022-01-10 11:41:40|711.8||711.5||711.8||711.5||2
1641814910000|2022-01-10 11:41:50|711.8||711.8||711.8||711.8||1
1641814920000|2022-01-10 11:42:00|711.5|710|711.3|710|711.8|710|711.3|710|26
1641814930000|2022-01-10 11:42:10|711|709.8|711.3|710|711.3|710|711|709.8|19
1641814940000|2022-01-10 11:42:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|41
1641814950000|2022-01-10 11:42:30|||||||||1
1641814980000|2022-01-10 11:43:00|||||||||2
1641814990000|2022-01-10 11:43:10|||||||||182
1641815000000|2022-01-10 11:43:20|||||||||36
1641815010000|2022-01-10 11:43:30|711.8||711.5||711.8||711.5||7
1641815030000|2022-01-10 11:43:50|||||||||90
1641815050000|2022-01-10 11:44:10|||||||||6
1641815060000|2022-01-10 11:44:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|12
1641815070000|2022-01-10 11:44:30|||||||||5
1641815080000|2022-01-10 11:44:40|||||||||3
1641815100000|2022-01-10 11:45:00|||||||||6
1641815110000|2022-01-10 11:45:10|712|710.8|712|710.8|712|710.8|712|710.8|19
1641815120000|2022-01-10 11:45:20|||||||||1
1641815130000|2022-01-10 11:45:30|712.3|711|712.3|711|712.3|711|712.3|711|248
1641815140000|2022-01-10 11:45:40|712|710.8|712.3|710.8|712.3|711|712|710.8|41
1641815150000|2022-01-10 11:45:50|712||712||712||712||5
1641815160000|2022-01-10 11:46:00|712.3||712||712.3||712||6
1641815170000|2022-01-10 11:46:10|712.3||712.3||712.3||712.3||2
1641815180000|2022-01-10 11:46:20|712|711|712.3|710.8|712.3|711|712|710.8|2
1641815190000|2022-01-10 11:46:30|712.5|711|712.5|711.3|712.5|711.3|712.5|711|2
1641815200000|2022-01-10 11:46:40||711||711.3||711.3||711|1
1641815220000|2022-01-10 11:47:00|712.3|711|712.3|711|712.3|711|712.3|711|1
1641815230000|2022-01-10 11:47:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|2
1641815250000|2022-01-10 11:47:30|||||||||1
1641815280000|2022-01-10 11:48:00|||||||||1
1641815300000|2022-01-10 11:48:20|||||||||1
1641815310000|2022-01-10 11:48:30|712.3|711|712.5|711.3|712.5|711.3|712.3|711|4
1641815320000|2022-01-10 11:48:40|||||||||100
1641815330000|2022-01-10 11:48:50|||||||||1
1641815340000|2022-01-10 11:49:00|712.3|711|712.3|711|712.3|711|712.3|711|1069
1641815350000|2022-01-10 11:49:10|||||||||1
1641815370000|2022-01-10 11:49:30|||||||||32
1641815380000|2022-01-10 11:49:40|||||||||1
1641815390000|2022-01-10 11:49:50|||||||||15
1641815400000|2022-01-10 11:50:00|712.5||712.3||712.5||712.3||8
1641815420000|2022-01-10 11:50:20|712.5|711.3|712.3|711|712.5|711.3|712.3|711|14
1641815430000|2022-01-10 11:50:30|||||||||1
1641815440000|2022-01-10 11:50:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|6
1641815450000|2022-01-10 11:50:50|||||||||5
1641815460000|2022-01-10 11:51:00|712.3|711|712.3|711|712.5|711|712.3|711|17
1641815480000|2022-01-10 11:51:20|712|710.8|712|710.8|712|710.8|712|710.8|11
1641815490000|2022-01-10 11:51:30||710.5||710.5||710.5||710.5|2
1641815500000|2022-01-10 11:51:40|711.8||711.8||712||711.8||35
1641815520000|2022-01-10 11:52:00|711.5|710.3|711.5|710.3|711.5|710.5|711.5|710.3|5
1641815530000|2022-01-10 11:52:10|||||||||1
1641815550000|2022-01-10 11:52:30|711.3|710|711.5|710.3|711.5|710.3|711.3|710|5
1641815580000|2022-01-10 11:53:00|||||||||4
1641815590000|2022-01-10 11:53:10||710||710.3||710.3||710|18
1641815600000|2022-01-10 11:53:20||710||710.3||710.3||710|5
1641815620000|2022-01-10 11:53:40|||||||||4
1641815630000|2022-01-10 11:53:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.3|129
1641815640000|2022-01-10 11:54:00|||||||||1
1641815650000|2022-01-10 11:54:10|712|710.8|712|710.8|712|710.8|712|710.8|2
1641815660000|2022-01-10 11:54:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|62
1641815680000|2022-01-10 11:54:40|712||711.8||712||711.8||3
1641815700000|2022-01-10 11:55:00|712|710.8|712|710.8|712|710.8|712|710.8|2
1641815710000|2022-01-10 11:55:10|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|3
1641815730000|2022-01-10 11:55:30|||||||||1
1641815740000|2022-01-10 11:55:40|||||||||15
1641815750000|2022-01-10 11:55:50|||||||||1
1641815760000|2022-01-10 11:56:00|||||||||50
1641815770000|2022-01-10 11:56:10|||||||||1
1641815780000|2022-01-10 11:56:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|6
1641815790000|2022-01-10 11:56:30|711.8|710.5|712|710.8|712|710.8|711.8|710.5|18
1641815800000|2022-01-10 11:56:40||710.5||710.5||710.5||710.5|2
1641815810000|2022-01-10 11:56:50||710.8||710.8||710.8||710.8|0
1641815820000|2022-01-10 11:57:00|711.8|710.5|712|710.5|712|710.5|711.8|710.5|3
1641815830000|2022-01-10 11:57:10||710.8||710.8||710.8||710.5|2
1641815840000|2022-01-10 11:57:20|711.8|710.5|712.3|711|712.3|711|711.8|710.5|111
1641815850000|2022-01-10 11:57:30|||||||||6
1641815860000|2022-01-10 11:57:40|||||||||5
1641815870000|2022-01-10 11:57:50|||||||||1
1641815880000|2022-01-10 11:58:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|18
1641815890000|2022-01-10 11:58:10|712|710.8|712|710.8|712|710.8|712|710.8|302
1641815900000|2022-01-10 11:58:20|712.3||712.3||712.3||712||6
1641815910000|2022-01-10 11:58:30||711||711||711||711|0
1641815920000|2022-01-10 11:58:40|||||||||5
1641815930000|2022-01-10 11:58:50|||||||||23
1641815940000|2022-01-10 11:59:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|22
1641815950000|2022-01-10 11:59:10|||||||||1
1641815960000|2022-01-10 11:59:20|||||||||14
1641815970000|2022-01-10 11:59:30|712|710.8|712.3|710.8|712.3|711|712|710.8|3
1641815980000|2022-01-10 11:59:40|712||712||712||712||5
1641816000000|2022-01-10 12:00:00|712.3|711|712.3|711|712.3|711|712.3|711|7
1641816010000|2022-01-10 12:00:10|||||||||2
1641816020000|2022-01-10 12:00:20|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|7
1641816030000|2022-01-10 12:00:30|712.3|711|712.3|711|712.3|711|712.3|711|9
1641816050000|2022-01-10 12:00:50|||||||||51
1641816060000|2022-01-10 12:01:00|712|710.8|712.3|711|712.3|711|712|710.8|3
1641816070000|2022-01-10 12:01:10|||||||||1
1641816080000|2022-01-10 12:01:20|||||||||1
1641816090000|2022-01-10 12:01:30|||||||||1
1641816100000|2022-01-10 12:01:40|||||||||1
1641816130000|2022-01-10 12:02:10|||||||||5
1641816140000|2022-01-10 12:02:20|||||||||12
1641816150000|2022-01-10 12:02:30|712|710.8|712|710.8|712.3|710.8|712|710.8|45
1641816180000|2022-01-10 12:03:00|||||||||1
1641816190000|2022-01-10 12:03:10|712.3|711|712.3|711|712.3|711|712.3|711|2
1641816200000|2022-01-10 12:03:20|||||||||1
1641816210000|2022-01-10 12:03:30|712|710.8|712.3|711|712.3|711|712|710.8|16
1641816220000|2022-01-10 12:03:40||710.8||710.8||710.8||710.8|2
1641816230000|2022-01-10 12:03:50|712|711|712|710.8|712.3|711|712|710.8|6
1641816240000|2022-01-10 12:04:00|||||||||7
1641816250000|2022-01-10 12:04:10|||||||||1
1641816260000|2022-01-10 12:04:20|||||||||25
1641816270000|2022-01-10 12:04:30|712.3|711|712|710.8|712.3|711|712|710.8|3
1641816280000|2022-01-10 12:04:40||710.5||710.8||710.8||710.5|11
1641816300000|2022-01-10 12:05:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|4
1641816310000|2022-01-10 12:05:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|6
1641816320000|2022-01-10 12:05:20|||||||||1
1641816330000|2022-01-10 12:05:30|||||||||1
1641816350000|2022-01-10 12:05:50|||||||||1
1641816360000|2022-01-10 12:06:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|2
1641816370000|2022-01-10 12:06:10||710.3||710.3||710.5||710.3|1
1641816380000|2022-01-10 12:06:20||710.5||710.5||710.5||710.5|1
1641816390000|2022-01-10 12:06:30||710.3||710.5||710.5||710.3|7
1641816400000|2022-01-10 12:06:40|||||||||5
1641816410000|2022-01-10 12:06:50|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|1
1641816420000|2022-01-10 12:07:00|711.8|710.5|711.8|710.3|711.8|710.5|711.8|710.3|2
1641816430000|2022-01-10 12:07:10||710.5||710.5||710.5||710.5|1
1641816450000|2022-01-10 12:07:30|712|710.8|712|710.8|712|710.8|712|710.8|5
1641816470000|2022-01-10 12:07:50||710.5||710.8||710.8||710.5|0
1641816480000|2022-01-10 12:08:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|4
1641816490000|2022-01-10 12:08:10|||||||||1
1641816500000|2022-01-10 12:08:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|7
1641816510000|2022-01-10 12:08:30|711.3|710|711.3|710|711.5|710|711.3|710|1
1641816520000|2022-01-10 12:08:40|710.8|709.8|710.8|709.5|710.8|710|710.8|709.5|7
1641816530000|2022-01-10 12:08:50|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|5
1641816540000|2022-01-10 12:09:00|710.5|709.3|710.5|709.3|710.8|709.5|710.5|709.3|14
1641816550000|2022-01-10 12:09:10|||||||||1
1641816560000|2022-01-10 12:09:20|710.8|709.5|711|709.8|711|709.8|710.8|709.5|107
1641816570000|2022-01-10 12:09:30|711.3|710|711.3|710|711.3|710|711|709.8|280
1641816580000|2022-01-10 12:09:40|||||||||3
1641816590000|2022-01-10 12:09:50|||||||||11
1641816600000|2022-01-10 12:10:00|711|709.8|711.3|710|711.3|710|711|709.8|7
1641816610000|2022-01-10 12:10:10|711.5|709.8|711.5|710.3|711.5|710.3|711.5|709.8|1
1641816620000|2022-01-10 12:10:20|711.3|710|711.3|710|711.3|710|711.3|710|52
1641816630000|2022-01-10 12:10:30|711.5|710.3|711.3|710|711.5|710.3|711.3|710|5
1641816650000|2022-01-10 12:10:50|711.5|710.3|711.3|710|711.5|710.3|711.3|710|1
1641816660000|2022-01-10 12:11:00|711|709.8|711|709.8|711|709.8|711|709.8|0
1641816670000|2022-01-10 12:11:10|||||||||7
1641816680000|2022-01-10 12:11:20|711.3|710|711|709.8|711.3|710|711|709.8|4
1641816700000|2022-01-10 12:11:40|||||||||1
1641816710000|2022-01-10 12:11:50|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|6
1641816720000|2022-01-10 12:12:00|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|13
1641816730000|2022-01-10 12:12:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|3
1641816740000|2022-01-10 12:12:20|711|709.3|710.5|709.3|711|709.3|710.5|709.3|209
1641816750000|2022-01-10 12:12:30|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.5|7
1641816760000|2022-01-10 12:12:40|711|709.8|710.8|709.5|711|709.8|710.8|709.5|8
1641816770000|2022-01-10 12:12:50|711||710.8||711||710.8||5
1641816780000|2022-01-10 12:13:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|7
1641816790000|2022-01-10 12:13:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|6
1641816800000|2022-01-10 12:13:20|||||||||1
1641816810000|2022-01-10 12:13:30|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|0
1641816820000|2022-01-10 12:13:40|710.3|709|710.5|709|710.5|709|710.3|709|54
1641816830000|2022-01-10 12:13:50||709.3||709.3||709.3||709.3|1
1641816840000|2022-01-10 12:14:00|||||||||1
1641816850000|2022-01-10 12:14:10|710.3|709|710.3|709|710.5|709.3|710.3|709|6
1641816860000|2022-01-10 12:14:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|2
1641816880000|2022-01-10 12:14:40|710.3|709|710.5|709.3|710.5|709.3|710.3|709|9
1641816890000|2022-01-10 12:14:50||709||709||709||709|0
1641816900000|2022-01-10 12:15:00|710.3|708.8|710.3|709|710.3|709|710|708.8|2
1641816910000|2022-01-10 12:15:10|710|708.8|709.8|708.5|710.3|708.8|709.8|708.5|66
1641816920000|2022-01-10 12:15:20|709.5|708.3|709.5|708|709.5|708.3|709.3|708|388
1641816930000|2022-01-10 12:15:30|709.8|708.3|709.5|708.3|709.8|708.3|709.5|708.3|8
1641816940000|2022-01-10 12:15:40|709.3|708|709.3|708|709.5|708.3|709|707.8|21
1641816950000|2022-01-10 12:15:50|709.5|707.8|709.5|708.3|709.5|708.3|709.5|707.8|11
1641816960000|2022-01-10 12:16:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|6
1641816980000|2022-01-10 12:16:20|709.3|708|709.5|708.3|709.8|708.5|709.3|708|44
1641816990000|2022-01-10 12:16:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|3
1641817000000|2022-01-10 12:16:40|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|1
1641817010000|2022-01-10 12:16:50|709.3|708|709.5|708.3|709.5|708.3|709.3|708|6
1641817020000|2022-01-10 12:17:00|709.3|708|709.3|708|709.3|708.3|709.3|708|10
1641817030000|2022-01-10 12:17:10|709.5|708.3|709.3|708|709.5|708.3|709.3|708|15
1641817040000|2022-01-10 12:17:20|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|23
1641817050000|2022-01-10 12:17:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|3
1641817060000|2022-01-10 12:17:40|710|708.8|710|708.8|710|708.8|710|708.8|324
1641817080000|2022-01-10 12:18:00|||||||||2
1641817090000|2022-01-10 12:18:10|710.3|709|710.3|709|710.3|709|710.3|709|43
1641817100000|2022-01-10 12:18:20|710|708.8|710|708.8|710|708.8|710|708.8|13
1641817110000|2022-01-10 12:18:30|710.3|709|710|708.8|710.3|709|710|708.8|8
1641817120000|2022-01-10 12:18:40||708.5||708.5||708.5||708.5|20
1641817130000|2022-01-10 12:18:50|709.8||709.8||709.8||709.8||5
1641817140000|2022-01-10 12:19:00|710|708.8|710|708.8|710|708.8|710|708.8|7
1641817150000|2022-01-10 12:19:10|710.3|709|710|708.8|710.3|709|710|708.8|18
1641817160000|2022-01-10 12:19:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|3
1641817170000|2022-01-10 12:19:30|||||||||2
1641817180000|2022-01-10 12:19:40|||||||||1
1641817200000|2022-01-10 12:20:00|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|5
1641817210000|2022-01-10 12:20:10|709.5|708.3|709.8|708.3|709.8|708.3|709.5|708.3|0
1641817220000|2022-01-10 12:20:20|709.5|708.5|709.8|708.3|709.8|708.5|709.5|708.3|0
1641817230000|2022-01-10 12:20:30|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.5|3
1641817240000|2022-01-10 12:20:40|709.5|708.3|709.3|708|709.5|708.3|709.3|708|2
1641817250000|2022-01-10 12:20:50|||||||||1
1641817260000|2022-01-10 12:21:00|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|8
1641817270000|2022-01-10 12:21:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|4
1641817280000|2022-01-10 12:21:20|710|708.8|709.8|708.5|710|708.8|709.8|708.5|47
1641817290000|2022-01-10 12:21:30|710||710||710||709.8||31
1641817300000|2022-01-10 12:21:40|710.3|708.8|710.3|708.8|710.3|708.8|710|708.8|1
1641817310000|2022-01-10 12:21:50|710|709|710.3|709|710.3|709|710|709|107
1641817320000|2022-01-10 12:22:00|710|708.8|710.3|709|710.3|709|710|708.8|29
1641817330000|2022-01-10 12:22:10||708.8||709||709||708.8|3
1641817340000|2022-01-10 12:22:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|5
1641817350000|2022-01-10 12:22:30|710.3|709|710.3|709|710.3|709.3|710.3|709|10
1641817360000|2022-01-10 12:22:40|710.5|709.3|710.3|709|710.5|709.3|710.3|709|9
1641817370000|2022-01-10 12:22:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709|35
1641817380000|2022-01-10 12:23:00|710.3|709|710.5|709.3|710.5|709.3|710.3|709|20
1641817390000|2022-01-10 12:23:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|16
1641817400000|2022-01-10 12:23:20|||||||||4
1641817410000|2022-01-10 12:23:30|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|51
1641817420000|2022-01-10 12:23:40|710.3|709|710.5|709.3|710.5|709.3|710.3|709|21
1641817430000|2022-01-10 12:23:50|||||||||1
1641817440000|2022-01-10 12:24:00|710.3|709|710.3|709|710.3|709|710.3|708.8|47
1641817450000|2022-01-10 12:24:10||708.8||709||709||708.8|16
1641817470000|2022-01-10 12:24:30|||||||||19
1641817480000|2022-01-10 12:24:40|||||||||1
1641817490000|2022-01-10 12:24:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|28
1641817500000|2022-01-10 12:25:00|710.3|709|710.3|709|710.3|709|710.3|709|1
1641817510000|2022-01-10 12:25:10|||||||||11
1641817520000|2022-01-10 12:25:20||708.8||709||709||708.8|1
1641817530000|2022-01-10 12:25:30|710|708.8|710.3|709|710.3|709|710|708.8|14
1641817540000|2022-01-10 12:25:40|710.5||710.5||710.5||710.5||12
1641817550000|2022-01-10 12:25:50||709.3||709.3||709.3||709.3|2
1641817560000|2022-01-10 12:26:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|16
1641817570000|2022-01-10 12:26:10||709.3||709.3||709.3||709.3|1
1641817580000|2022-01-10 12:26:20|||||||||1
1641817590000|2022-01-10 12:26:30||709.5||709.5||709.5||709.5|42
1641817600000|2022-01-10 12:26:40|711|709.8|711|709.8|711|709.8|711|709.8|5
1641817610000|2022-01-10 12:26:50|710.8|709.5|710.8|709.5|710.8|709.8|710.8|709.5|20
1641817620000|2022-01-10 12:27:00|711|709.8|711|709.8|711|709.8|710.8|709.5|11
1641817630000|2022-01-10 12:27:10|711.3|709.5|711.3|710|711.3|710|711.3|709.5|8
1641817640000|2022-01-10 12:27:20|711|709.8|711|709.8|711|709.8|711|709.8|3
1641817650000|2022-01-10 12:27:30|||||||||1
1641817660000|2022-01-10 12:27:40|||||||||51
1641817670000|2022-01-10 12:27:50|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|3
1641817680000|2022-01-10 12:28:00|711|709.8|711|709.8|711|709.8|710.8|709.5|17
1641817690000|2022-01-10 12:28:10||709.5||709.5||709.8||709.5|7
1641817700000|2022-01-10 12:28:20||709.8||709.8||709.8||709.5|2
1641817710000|2022-01-10 12:28:30|||||||||6
1641817720000|2022-01-10 12:28:40|711.3|710|711.3|710|711.3|710|711.3|710|4
1641817730000|2022-01-10 12:28:50|||||||||11
1641817740000|2022-01-10 12:29:00|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710|57
1641817750000|2022-01-10 12:29:10|711.3|710|711.5|710.3|711.5|710.3|711.3|710|20
1641817760000|2022-01-10 12:29:20|711.3|710|711.5|710|711.5|710|711.3|710|27
1641817770000|2022-01-10 12:29:30|711.3||711.3||711.3||711.3||2
1641817780000|2022-01-10 12:29:40|||||||||4
1641817800000|2022-01-10 12:30:00|||||||||9
1641817810000|2022-01-10 12:30:10|||||||||3
1641817830000|2022-01-10 12:30:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|35
1641817840000|2022-01-10 12:30:40|711.3|710|711.3|710|711.5|710|711.3|710|20
1641817850000|2022-01-10 12:30:50|||||||||18
1641817860000|2022-01-10 12:31:00||709.8||710||710||709.8|5
1641817870000|2022-01-10 12:31:10||709.8||710||710||709.8|6
1641817880000|2022-01-10 12:31:20|||||||||1
1641817890000|2022-01-10 12:31:30|711|709.8|711.3|709.8|711.3|709.8|711|709.8|2
1641817900000|2022-01-10 12:31:40|711|709.5|711|709.8|711|709.8|711|709.5|3
1641817910000|2022-01-10 12:31:50|711.3|710|711.3|710|711.3|710|711.3|710|4
1641817920000|2022-01-10 12:32:00|||||||||6
1641817930000|2022-01-10 12:32:10|711|709.8|711|709.8|711|709.8|711|709.5|14
1641817940000|2022-01-10 12:32:20|710.8|709.5|711|709.8|711|709.8|710.8|709.5|4
1641817950000|2022-01-10 12:32:30|||||||||7
1641817960000|2022-01-10 12:32:40||709.5||709.8||709.8||709.5|0
1641817970000|2022-01-10 12:32:50|710.8|709.5|710.8|709.5|711|709.5|710.8|709.5|2
1641817980000|2022-01-10 12:33:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|80
1641817990000|2022-01-10 12:33:10|710.3|709|710.5|709.3|710.5|709.3|710.3|709|3
1641818000000|2022-01-10 12:33:20|710.8|709.5|710.8|709.3|710.8|709.5|710.8|709.3|28
1641818010000|2022-01-10 12:33:30|710.5|709.5|710.5|709.3|710.8|709.5|710.5|709.3|5
1641818020000|2022-01-10 12:33:40|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|8
1641818030000|2022-01-10 12:33:50||709.3||709.5||709.5||709.3|1
1641818040000|2022-01-10 12:34:00||709.3||709.3||709.5||709.3|3
1641818050000|2022-01-10 12:34:10|710.5||710.5||710.5||710.5||4
1641818060000|2022-01-10 12:34:20|||||||||1
1641818080000|2022-01-10 12:34:40|||||||||2
1641818100000|2022-01-10 12:35:00|710.3|709|710.3|709|710.5|709|710.3|709|21
1641818120000|2022-01-10 12:35:20|||||||||1
1641818130000|2022-01-10 12:35:30|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|14
1641818140000|2022-01-10 12:35:40|710.3|709|710.5|709.3|710.5|709.3|710.3|709|27
1641818150000|2022-01-10 12:35:50|710.3|709|710.5|709|710.5|709.3|710.3|709|110
1641818160000|2022-01-10 12:36:00|710.3|709.3|710.3|709|710.5|709.3|710.3|709|2
1641818170000|2022-01-10 12:36:10|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|0
1641818180000|2022-01-10 12:36:20|||||||||1
1641818190000|2022-01-10 12:36:30|710.8|709.5|710.8|709.3|710.8|709.5|710.8|709.3|1
1641818200000|2022-01-10 12:36:40||709.5||709.5||709.5||709.5|20
1641818220000|2022-01-10 12:37:00|710.5|709.3|710.8|709.3|710.8|709.3|710.5|709.3|2
1641818230000|2022-01-10 12:37:10|710.5||710.5||710.8||710.5||3
1641818240000|2022-01-10 12:37:20|710.8||710.5||710.8||710.5||2
1641818250000|2022-01-10 12:37:30|||||||||2
1641818260000|2022-01-10 12:37:40|||||||||2
1641818270000|2022-01-10 12:37:50|||||||||5
1641818280000|2022-01-10 12:38:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|7
1641818300000|2022-01-10 12:38:20|||||||||1
1641818320000|2022-01-10 12:38:40|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|2
1641818330000|2022-01-10 12:38:50|710.3|709|710.3|709|710.3|709|710.3|709|11
1641818340000|2022-01-10 12:39:00|710|708.8|710|708.8|710.3|708.8|710|708.8|2
1641818350000|2022-01-10 12:39:10|||||||||1
1641818370000|2022-01-10 12:39:30|709.8|708.5|709.8|708.5|710|708.5|709.8|708.5|2
1641818380000|2022-01-10 12:39:40|||||||||1
1641818390000|2022-01-10 12:39:50|710|708.8|710|708.5|710|708.8|710|708.5|15
1641818400000|2022-01-10 12:40:00|709.8||709.8||709.8||709.8||2
1641818410000|2022-01-10 12:40:10|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|5
1641818420000|2022-01-10 12:40:20|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|4
1641818430000|2022-01-10 12:40:30|710|708.8|710|708.8|710|708.8|710|708.8|2
1641818450000|2022-01-10 12:40:50|||||||||1
1641818470000|2022-01-10 12:41:10|||||||||1
1641818480000|2022-01-10 12:41:20|||||||||3
1641818490000|2022-01-10 12:41:30|710.3|709|710|708.8|710.3|709|710|708.8|10
1641818500000|2022-01-10 12:41:40|710.3|709|710.3|709|710.3|709|710.3|709|2
1641818510000|2022-01-10 12:41:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709|6
1641818520000|2022-01-10 12:42:00||709||709.3||709.3||709|0
1641818530000|2022-01-10 12:42:10|710.3|709|710.3|709|710.3|709.3|710.3|709|7
1641818540000|2022-01-10 12:42:20|||||||||1
1641818550000|2022-01-10 12:42:30|||||||||1
1641818560000|2022-01-10 12:42:40|710.5|709.3|710.3|709|710.5|709.3|710.3|709|6
1641818570000|2022-01-10 12:42:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709|0
1641818580000|2022-01-10 12:43:00|||||||||6
1641818590000|2022-01-10 12:43:10|||||||||1
1641818600000|2022-01-10 12:43:20|||||||||3
1641818630000|2022-01-10 12:43:50|||||||||1
1641818640000|2022-01-10 12:44:00|710.3|709|710.3|709|710.5|709|710.3|709|22
1641818650000|2022-01-10 12:44:10|||||||||1
1641818660000|2022-01-10 12:44:20|||||||||1
1641818680000|2022-01-10 12:44:40|710|708.8|710|708.8|710|708.8|710|708.8|45
1641818700000|2022-01-10 12:45:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|74
1641818730000|2022-01-10 12:45:30|710|708.8|710|708.8|710|708.8|710|708.8|10
1641818740000|2022-01-10 12:45:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|8
1641818750000|2022-01-10 12:45:50|||||||||1
1641818760000|2022-01-10 12:46:00|709.5|708.3|709.5|708.3|709.8|708.3|709.5|708.3|5
1641818780000|2022-01-10 12:46:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|2
1641818790000|2022-01-10 12:46:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|2
1641818800000|2022-01-10 12:46:40|||||||||3
1641818810000|2022-01-10 12:46:50|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|53
1641818820000|2022-01-10 12:47:00|||||||||36
1641818830000|2022-01-10 12:47:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|3
1641818840000|2022-01-10 12:47:20|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|5
1641818850000|2022-01-10 12:47:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|2
1641818860000|2022-01-10 12:47:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|15
1641818870000|2022-01-10 12:47:50|||||||||489
1641818880000|2022-01-10 12:48:00||708.3||708.3||708.3||708.3|2
1641818890000|2022-01-10 12:48:10|709.5||709.5||709.8||709.5||1
1641818900000|2022-01-10 12:48:20|709.8||709.5||709.8||709.5||8
1641818910000|2022-01-10 12:48:30|709.8||709.5||709.8||709.5||1
1641818920000|2022-01-10 12:48:40|||||||||1
1641818930000|2022-01-10 12:48:50|||||||||2
1641818940000|2022-01-10 12:49:00|||||||||1
1641818950000|2022-01-10 12:49:10|||||||||1
1641818960000|2022-01-10 12:49:20|||||||||1
1641818980000|2022-01-10 12:49:40|||||||||5
1641818990000|2022-01-10 12:49:50|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|17
1641819000000|2022-01-10 12:50:00|709.5|708.5|709.8|708.3|709.8|708.5|709.5|708.3|34
1641819010000|2022-01-10 12:50:10||708.5||708.5||708.5||708.5|0
1641819020000|2022-01-10 12:50:20|||||||||5
1641819030000|2022-01-10 12:50:30|||||||||155
1641819040000|2022-01-10 12:50:40|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|7
1641819050000|2022-01-10 12:50:50||708.3||708.5||708.5||708.3|5
1641819060000|2022-01-10 12:51:00|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|5
1641819080000|2022-01-10 12:51:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|6
1641819100000|2022-01-10 12:51:40|||||||||1
1641819130000|2022-01-10 12:52:10|||||||||32
1641819140000|2022-01-10 12:52:20|||||||||4
1641819150000|2022-01-10 12:52:30|||||||||1
1641819160000|2022-01-10 12:52:40|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|12
1641819180000|2022-01-10 12:53:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|11
1641819190000|2022-01-10 12:53:10|710|708.8|710|708.5|710|708.8|710|708.5|5
1641819200000|2022-01-10 12:53:20||708.8||708.8||708.8||708.8|1
1641819210000|2022-01-10 12:53:30||708.5||708.8||708.8||708.5|1
1641819220000|2022-01-10 12:53:40|||||||||6
1641819230000|2022-01-10 12:53:50|710.3|709|710|708.8|710.3|709|710|708.8|10
1641819250000|2022-01-10 12:54:10|710.3||710.3||710.3||710.3||10
1641819260000|2022-01-10 12:54:20|710|708.5|710|708.8|710|708.8|710|708.5|1
1641819270000|2022-01-10 12:54:30|710.3||710||710.3||710||52
1641819280000|2022-01-10 12:54:40|710.3||710||710.3||710||1
1641819300000|2022-01-10 12:55:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|2
1641819310000|2022-01-10 12:55:10|710|708.8|710|708.5|710|708.8|710|708.5|3
1641819320000|2022-01-10 12:55:20||708.8||708.8||708.8||708.8|0
1641819330000|2022-01-10 12:55:30|||||||||1
1641819340000|2022-01-10 12:55:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|5
1641819350000|2022-01-10 12:55:50|||||||||1
1641819360000|2022-01-10 12:56:00|710|708.8|710|708.8|710|708.8|710|708.8|4
1641819370000|2022-01-10 12:56:10|||||||||1
1641819380000|2022-01-10 12:56:20|710.3|709|710.3|708.8|710.3|709|710.3|708.8|8
1641819390000|2022-01-10 12:56:30||709||709||709||709|0
1641819400000|2022-01-10 12:56:40|710.5||710.3||710.5||710.3||27
1641819420000|2022-01-10 12:57:00|710|708.8|710|708.8|710|708.8|710|708.8|5
1641819430000|2022-01-10 12:57:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|3
1641819440000|2022-01-10 12:57:20|710|708.8|710|708.8|710|708.8|710|708.8|523
1641819450000|2022-01-10 12:57:30|710.3|709|710.3|709|710.3|709|710.3|709|12
1641819460000|2022-01-10 12:57:40|710.5||710.5||710.5||710.5||4
1641819470000|2022-01-10 12:57:50|710.3|709.3|710.5|709.3|710.5|709.3|710.3|709.3|53
1641819480000|2022-01-10 12:58:00|710.3|709|710.3|709|710.3|709|710.3|709|607
1641819500000|2022-01-10 12:58:20|||||||||1
1641819510000|2022-01-10 12:58:30|710.5|709.3|710.5|709|710.5|709.3|710.3|709|28
1641819520000|2022-01-10 12:58:40|710.3||710.5||710.5||710.3||1
1641819530000|2022-01-10 12:58:50|710.3||710.3||710.3||710.3||1
1641819540000|2022-01-10 12:59:00|||||||||2
1641819550000|2022-01-10 12:59:10|||||||||1
1641819570000|2022-01-10 12:59:30|||||||||4
1641819580000|2022-01-10 12:59:40|||||||||1
1641819590000|2022-01-10 12:59:50|||||||||1
1641819600000|2022-01-10 13:00:00|||||||||2
1641819610000|2022-01-10 13:00:10|710|708.8|710|708.8|710|708.8|709.8|708.5|50
1641819620000|2022-01-10 13:00:20|710.3|709|710|708.5|710.3|709|710|708.5|23
1641819630000|2022-01-10 13:00:30|709.8|708.8|709.8|708.5|710|708.8|709.8|708.5|23
1641819640000|2022-01-10 13:00:40|709.5|708.3|709|707.8|709.5|708.3|709|707.8|53
1641819650000|2022-01-10 13:00:50|709.3|708|709|707.8|709.3|708|709|707.8|5
1641819660000|2022-01-10 13:01:00|709.3|708|709.3|708|709.5|708.3|709.3|708|25
1641819670000|2022-01-10 13:01:10|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|23
1641819680000|2022-01-10 13:01:20|709.3|708|709.3|708|709.5|708.3|709.3|708|12
1641819690000|2022-01-10 13:01:30|709|707.8|709.3|708|709.3|708|709|707.8|3
1641819700000|2022-01-10 13:01:40|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|17
1641819710000|2022-01-10 13:01:50|709.3|708|709.3|708|709.3|708|709.3|708|5
1641819720000|2022-01-10 13:02:00|709|707.8|709.3|708|709.3|708|709|707.8|10
1641819730000|2022-01-10 13:02:10|||||||||1
1641819740000|2022-01-10 13:02:20|708.8|707.8|709|707.8|709|707.8|708.8|707.5|304
1641819750000|2022-01-10 13:02:30|709.3|708|709.5|708|709.5|708.3|709.3|708|206
1641819760000|2022-01-10 13:02:40|709.3|708.3|709.5|708|709.5|708.3|709.3|708|51
1641819770000|2022-01-10 13:02:50|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708.3|26
1641819780000|2022-01-10 13:03:00|709.3|708|709.5|708|709.5|708.3|709.3|708|211
1641819790000|2022-01-10 13:03:10||708.3||708.3||708.3||708.3|52
1641819800000|2022-01-10 13:03:20|709.3|708|709.3|708|709.3|708|709.3|708|6
1641819820000|2022-01-10 13:03:40|709.5|708.3|709.3|708|709.5|708.3|709.3|708|41
1641819830000|2022-01-10 13:03:50|709.5||709.3||709.5||709.3||2
1641819840000|2022-01-10 13:04:00|709|707.8|709|707.8|709|707.8|709|707.8|8
1641819850000|2022-01-10 13:04:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|30
1641819860000|2022-01-10 13:04:20|709|707.8|709|707.8|709|707.8|708.8|707.8|2
1641819870000|2022-01-10 13:04:30|708.8|707.5|709|707.5|709|707.5|708.8|707.5|4
1641819880000|2022-01-10 13:04:40|708.8|707.8|709|707.8|709|707.8|708.8|707.8|1
1641819890000|2022-01-10 13:04:50|||||||||30
1641819900000|2022-01-10 13:05:00|||||||||1
1641819910000|2022-01-10 13:05:10|709.3|708|709|707.8|709.3|708|709|707.8|248
1641819920000|2022-01-10 13:05:20|||||||||44
1641819930000|2022-01-10 13:05:30|709.3|708|709.5|708.3|709.5|708.3|709.3|708|102
1641819940000|2022-01-10 13:05:40|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|21
1641819950000|2022-01-10 13:05:50|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|7
1641819960000|2022-01-10 13:06:00|709.3|708|709.3|707.8|709.3|708|709|707.8|29
1641819970000|2022-01-10 13:06:10|709|708|709.3|708|709.3|708|709|707.8|48
1641819980000|2022-01-10 13:06:20|||||||||104
1641819990000|2022-01-10 13:06:30|709|707.8|709|707.8|709|707.8|709|707.8|9
1641820000000|2022-01-10 13:06:40|709.3||709.3||709.3||709.3||9
1641820010000|2022-01-10 13:06:50||708||708||708||708|0
1641820030000|2022-01-10 13:07:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|68
1641820050000|2022-01-10 13:07:30|||||||||1
1641820060000|2022-01-10 13:07:40|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|7
1641820080000|2022-01-10 13:08:00|709.3|708|709.8|708.5|709.8|708.5|709.3|708|7
1641820090000|2022-01-10 13:08:10|710|708.8|710.5|709.3|710.5|709.3|709.8|708.5|87
1641820100000|2022-01-10 13:08:20|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.3|6
1641820110000|2022-01-10 13:08:30|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|11
1641820120000|2022-01-10 13:08:40|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|2
1641820130000|2022-01-10 13:08:50|||||||||1
1641820140000|2022-01-10 13:09:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|5
1641820150000|2022-01-10 13:09:10|710.8||710.8||710.8||710.8||1
1641820160000|2022-01-10 13:09:20|710.5|709.5|710.5|709.3|710.8|709.5|710.5|709.3|9
1641820170000|2022-01-10 13:09:30|710.8||710.5||710.8||710.5||2
1641820180000|2022-01-10 13:09:40|710.8|709|710.3|708.8|710.8|709|710.3|708.8|48
1641820190000|2022-01-10 13:09:50||709||709||709||709|0
1641820200000|2022-01-10 13:10:00|||||||||3
1641820210000|2022-01-10 13:10:10|710|708.8|710|708.8|710|708.8|710|708.8|7
1641820220000|2022-01-10 13:10:20|710.3|709|710|708.8|710.3|709|710|708.8|12
1641820230000|2022-01-10 13:10:30|709.8|708.5|710.8|709.3|710.8|709.3|709.8|708.5|155
1641820240000|2022-01-10 13:10:40|711|709.5|711|709.8|711|709.8|710.8|709.5|86
1641820250000|2022-01-10 13:10:50|||||||||6
1641820280000|2022-01-10 13:11:20|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|4
1641820290000|2022-01-10 13:11:30|||||||||5
1641820300000|2022-01-10 13:11:40|||||||||80
1641820310000|2022-01-10 13:11:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|4
1641820320000|2022-01-10 13:12:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|9
1641820330000|2022-01-10 13:12:10|711||710.8||711||710.8||12
1641820340000|2022-01-10 13:12:20|711|709.8|711|709.8|711|709.8|711|709.5|0
1641820350000|2022-01-10 13:12:30||709.5||709.8||709.8||709.5|1
1641820360000|2022-01-10 13:12:40||709.5||709.8||709.8||709.5|11
1641820370000|2022-01-10 13:12:50|710.8|709.5|711|709.8|711|709.8|710.8|709.5|4
1641820380000|2022-01-10 13:13:00|710.8|709.5|710.8|709.5|711|709.8|710.8|709.5|4
1641820390000|2022-01-10 13:13:10|710.5|709.3|710.8|709.3|710.8|709.5|710.5|709.3|15
1641820400000|2022-01-10 13:13:20|710.5|709.5|711|709.5|711|709.5|710.5|709.3|3
1641820410000|2022-01-10 13:13:30||709.8||709.5||709.8||709.5|5
1641820420000|2022-01-10 13:13:40||709.8||709.8||709.8||709.8|1
1641820430000|2022-01-10 13:13:50|711.3|710|711.3|710|711.3|710|711.3|710|3
1641820440000|2022-01-10 13:14:00|711|709.8|711.3|710|711.3|710|711|709.8|4
1641820450000|2022-01-10 13:14:10|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710|3
1641820470000|2022-01-10 13:14:30|||||||||1
1641820480000|2022-01-10 13:14:40|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|6
1641820490000|2022-01-10 13:14:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|53
1641820500000|2022-01-10 13:15:00|712||711.8||712||711.8||30
1641820510000|2022-01-10 13:15:10|712|710.8|712|710.8|712|710.8|712|710.8|9
1641820520000|2022-01-10 13:15:20||710.5||710.8||710.8||710.5|4
1641820530000|2022-01-10 13:15:30|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|6
1641820550000|2022-01-10 13:15:50|711.5|710.3|712|710.5|712|710.5|711.5|710.3|65
1641820560000|2022-01-10 13:16:00||710.8||710.5||710.8||710.5|4
1641820570000|2022-01-10 13:16:10|711.8|710.8|712|710.5|712|710.8|711.8|710.5|1
1641820580000|2022-01-10 13:16:20|711.8|710.8|712|710.8|712|710.8|711.8|710.5|7
1641820590000|2022-01-10 13:16:30|712.3|710.5|712.3|710.8|712.3|710.8|712.3|710.5|3
1641820600000|2022-01-10 13:16:40|712|711|712|710.8|712|711|712|710.8|6
1641820610000|2022-01-10 13:16:50|712.3||712||712.3||712||1
1641820620000|2022-01-10 13:17:00|712.3||712||712.3||712||0
1641820630000|2022-01-10 13:17:10|711.8|710.5|712|710.8|712|710.8|711.8|710.5|2
1641820640000|2022-01-10 13:17:20|||||||||4
1641820650000|2022-01-10 13:17:30|712.3|711|712|710.8|712.3|711|712|710.8|2
1641820660000|2022-01-10 13:17:40|||||||||1
1641820680000|2022-01-10 13:18:00|711.8|710.5|711.8|710.5|712|710.5|711.5|710.3|46
1641820690000|2022-01-10 13:18:10|712|710.8|712|710.8|712|710.8|712|710.8|13
1641820700000|2022-01-10 13:18:20|711.8|710.5|712|710.8|712|710.8|711.8|710.5|31
1641820710000|2022-01-10 13:18:30|711.8|710.5|711.8|710.3|712|710.5|711.8|710.3|2
1641820720000|2022-01-10 13:18:40|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.5|9
1641820730000|2022-01-10 13:18:50||710.3||710.5||710.5||710.3|6
1641820740000|2022-01-10 13:19:00||710.3||710.3||710.3||710.3|0
1641820750000|2022-01-10 13:19:10|711.5||711.5||711.8||711.5||5
1641820760000|2022-01-10 13:19:20|711.8||711.5||711.8||711.5||1
1641820770000|2022-01-10 13:19:30|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|0
1641820780000|2022-01-10 13:19:40|||||||||4
1641820790000|2022-01-10 13:19:50|712|710.8|712|710.8|712.3|710.8|711.8|710.8|10
1641820800000|2022-01-10 13:20:00|||||||||3
1641820810000|2022-01-10 13:20:10|712.3||712.3||712.3||712||2
1641820820000|2022-01-10 13:20:20||711||711||711||710.8|107
1641820830000|2022-01-10 13:20:30|712.5|711.3|712.3|711|712.5|711.3|712.3|711|6
1641820850000|2022-01-10 13:20:50|712.5|711.3|712.8|711.3|712.8|711.5|712.5|711.3|48
1641820860000|2022-01-10 13:21:00|712.5|711.5|712.3|711|712.8|711.5|712.3|711|11
1641820870000|2022-01-10 13:21:10|712.5|711.3|712.3|711|712.5|711.3|712.3|711|5
1641820880000|2022-01-10 13:21:20|712.5|711.3|712.5|711|712.5|711.3|712.3|711|185
1641820890000|2022-01-10 13:21:30|712.3||712.3||712.3||712.3||23
1641820900000|2022-01-10 13:21:40|712|710.8|712.3|710.8|712.3|710.8|712|710.8|7
1641820910000|2022-01-10 13:21:50|712|711|712|710.8|712.3|711|712|710.8|42
1641820920000|2022-01-10 13:22:00|||||||||3
1641820930000|2022-01-10 13:22:10|712.3|711|712.3|711|712.3|711|712.3|711|57
1641820950000|2022-01-10 13:22:30|712|710.8|712|710.8|712|711|712|710.8|7
1641820970000|2022-01-10 13:22:50|712.3|711|712|710.8|712.3|711|712|710.8|14
1641820980000|2022-01-10 13:23:00|712.3|711|712|710.8|712.3|711|712|710.8|80
1641820990000|2022-01-10 13:23:10|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|65
1641821000000|2022-01-10 13:23:20|712||711.8||712||711.8||8
1641821010000|2022-01-10 13:23:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|1
1641821020000|2022-01-10 13:23:40|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|3
1641821030000|2022-01-10 13:23:50|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|9
1641821040000|2022-01-10 13:24:00|711.3|710|711.3|710|711.5|710.3|711.3|710|21
1641821050000|2022-01-10 13:24:10||709.8||710||710||709.8|20
1641821060000|2022-01-10 13:24:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|26
1641821070000|2022-01-10 13:24:30|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.3|27
1641821080000|2022-01-10 13:24:40|||||||||1
1641821090000|2022-01-10 13:24:50|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|5
1641821100000|2022-01-10 13:25:00||710||710.3||710.3||710|5
1641821110000|2022-01-10 13:25:10|||||||||6
1641821120000|2022-01-10 13:25:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|2
1641821130000|2022-01-10 13:25:30|712||711.8||712||711.8||1
1641821140000|2022-01-10 13:25:40|712||711.8||712||711.8||1
1641821150000|2022-01-10 13:25:50|712|710.8|712|710.8|712|710.8|712|710.8|60
1641821160000|2022-01-10 13:26:00|712.3|711|712.3|711|712.3|711|712|711|25
1641821170000|2022-01-10 13:26:10|712|710.8|712|710.8|712.3|711|712|710.8|6
1641821180000|2022-01-10 13:26:20|||||||||6
1641821190000|2022-01-10 13:26:30|||||||||305
1641821200000|2022-01-10 13:26:40|712.3||712||712.3||712||3
1641821210000|2022-01-10 13:26:50|712.3||712||712.3||712||0
1641821220000|2022-01-10 13:27:00|712.3|711|712.3|711|712.3|711|712.3|711|19
1641821230000|2022-01-10 13:27:10|712|710.8|712|710.8|712|710.8|712|710.8|21
1641821250000|2022-01-10 13:27:30|||||||||5
1641821260000|2022-01-10 13:27:40|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|13
1641821270000|2022-01-10 13:27:50|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|520
1641821280000|2022-01-10 13:28:00|712|710.8|712|710.8|712|710.8|711.8|710.5|33
1641821290000|2022-01-10 13:28:10|711.8|710.5|712|710.5|712|710.5|711.8|710.5|81
1641821300000|2022-01-10 13:28:20|711.8|710.8|711.5|710.3|712|710.8|711.5|710.3|42
1641821310000|2022-01-10 13:28:30|711.3|710|711.3|710|711.3|710.3|711.3|710|12
1641821320000|2022-01-10 13:28:40|711.5|710.3|711.8|710.3|711.8|710.5|711.5|710.3|9
1641821330000|2022-01-10 13:28:50||710.5||710.3||710.5||710.3|5
1641821340000|2022-01-10 13:29:00|711.5|710.5|711.5|710.3|711.5|710.5|711.5|710.3|19
1641821350000|2022-01-10 13:29:10|711.8|710.5|711.8|710.3|711.8|710.5|711.5|710.3|16
1641821360000|2022-01-10 13:29:20|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.5|4
1641821370000|2022-01-10 13:29:30|712|710.8|712|710.5|712|710.8|711.8|710.5|4
1641821380000|2022-01-10 13:29:40|711.8||711.8||712||711.8||4
1641821400000|2022-01-10 13:30:00|712|710.8|712|710.8|712|710.8|711.8|710.5|5
1641821410000|2022-01-10 13:30:10|||||||||14
1641821430000|2022-01-10 13:30:30|712.3|711|712.3|710.8|712.3|711|712|710.8|13
1641821440000|2022-01-10 13:30:40||711||711||711||710.8|10
1641821450000|2022-01-10 13:30:50|712|710.8|712|710.8|712|711|712|710.8|12
1641821460000|2022-01-10 13:31:00|712.3|711|712.3|711|712.5|711|712|711|24
1641821480000|2022-01-10 13:31:20|||||||||1
1641821490000|2022-01-10 13:31:30|712|710.8|712|710.8|712|710.8|712|710.8|5
1641821500000|2022-01-10 13:31:40|712.3||712||712.3||712||1
1641821520000|2022-01-10 13:32:00|712.3|711|712.3|711|712.3|711|712.3|711|1
1641821530000|2022-01-10 13:32:10|712|710.8|712|710.8|712|710.8|712|710.8|37
1641821540000|2022-01-10 13:32:20|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|5
1641821550000|2022-01-10 13:32:30|||||||||1
1641821560000|2022-01-10 13:32:40|||||||||5
1641821580000|2022-01-10 13:33:00|712||711.8||712||711.8||8
1641821590000|2022-01-10 13:33:10|712|710.8|712|710.8|712|710.8|712|710.5|5
1641821600000|2022-01-10 13:33:20|712.3|711|712.3|711|712.3|711|712.3|711|14
1641821610000|2022-01-10 13:33:30|||||||||14
1641821620000|2022-01-10 13:33:40||710.8||710.8||710.8||710.8|10
1641821630000|2022-01-10 13:33:50|712||712||712||712||11
1641821640000|2022-01-10 13:34:00|712.3|711|712.3|711|712.3|711|712.3|710.8|1
1641821650000|2022-01-10 13:34:10|712.5|711.3|712.5|711|712.5|711.3|712.5|711|4
1641821660000|2022-01-10 13:34:20||711.3||711.3||711.3||711|25
1641821670000|2022-01-10 13:34:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|12
1641821680000|2022-01-10 13:34:40|712.5|711.3|712.8|711.3|712.8|711.5|712.5|711.3|45
1641821690000|2022-01-10 13:34:50|712.5|711.5|712.8|711.3|712.8|711.5|712.5|711.3|8
1641821700000|2022-01-10 13:35:00|712.5||712.5||712.5||712.5||1
1641821710000|2022-01-10 13:35:10|||||||||10
1641821720000|2022-01-10 13:35:20|712.3|711|712.3|711|712.5|711|712.3|711|46
1641821730000|2022-01-10 13:35:30|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711|16
1641821740000|2022-01-10 13:35:40|712.3|711|712.5|711.3|712.5|711.3|712.3|711|10
1641821750000|2022-01-10 13:35:50|712.3|711|712.3|711|712.3|711|712.3|711|4
1641821760000|2022-01-10 13:36:00|||||||||1
1641821770000|2022-01-10 13:36:10|712|710.8|712.3|711|712.3|711|712|710.8|12
1641821780000|2022-01-10 13:36:20||710.8||711||711||710.8|2
1641821790000|2022-01-10 13:36:30|712.5||712.3||712.5||712.3||2
1641821800000|2022-01-10 13:36:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|245
1641821810000|2022-01-10 13:36:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|133
1641821820000|2022-01-10 13:37:00|||||||||47
1641821830000|2022-01-10 13:37:10|713||712.8||713||712.8||2
1641821840000|2022-01-10 13:37:20|713|711.8|713|711.8|713|711.8|713|711.8|19
1641821850000|2022-01-10 13:37:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|13
1641821860000|2022-01-10 13:37:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|1
1641821870000|2022-01-10 13:37:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|73
1641821880000|2022-01-10 13:38:00|713||712.8||713||712.8||12
1641821890000|2022-01-10 13:38:10|713|711.8|713|711.8|713|711.8|712.8|711.5|6
1641821900000|2022-01-10 13:38:20|||||||||2
1641821910000|2022-01-10 13:38:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|7
1641821920000|2022-01-10 13:38:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|98
1641821930000|2022-01-10 13:38:50|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.3|19
1641821940000|2022-01-10 13:39:00|712.5|711.3|712.8|711.3|712.8|711.3|712.5|711.3|6
1641821950000|2022-01-10 13:39:10|712.5||712.5||712.5||712.5||1
1641821960000|2022-01-10 13:39:20|||||||||100
1641821970000|2022-01-10 13:39:30|712.8|711.5|713|711.8|713|711.8|712.8|711.5|23
1641821980000|2022-01-10 13:39:40|713.3|712|713.3|712|713.3|712|713|711.8|66
1641821990000|2022-01-10 13:39:50|713|711.8|713.3|712|713.3|712|713|711.8|29
1641822000000|2022-01-10 13:40:00|713|711.8|712.8|711.5|713|711.8|712.8|711.5|9
1641822010000|2022-01-10 13:40:10|713|711.8|713|711.8|713|711.8|713|711.8|4
1641822020000|2022-01-10 13:40:20|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|2
1641822030000|2022-01-10 13:40:30|||||||||1
1641822040000|2022-01-10 13:40:40|713|711.8|713|711.8|713|711.8|713|711.8|3
1641822050000|2022-01-10 13:40:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|19
1641822060000|2022-01-10 13:41:00|713|711.8|713|711.8|713.3|712|713|711.8|5
1641822070000|2022-01-10 13:41:10|713.3||713||713.3||713||3
1641822080000|2022-01-10 13:41:20|713.3|712|713|711.8|713.3|712|713|711.8|28
1641822090000|2022-01-10 13:41:30|712.8|711.5|713|711.8|713|711.8|712.8|711.5|1
1641822100000|2022-01-10 13:41:40|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|6
1641822110000|2022-01-10 13:41:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|24
1641822120000|2022-01-10 13:42:00|712.3|711|712.3|711|712.3|711|712.3|711|20
1641822130000|2022-01-10 13:42:10|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|29
1641822140000|2022-01-10 13:42:20|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|11
1641822150000|2022-01-10 13:42:30|712.5|711.3|712.8|711.3|712.8|711.5|712.5|711.3|6
1641822160000|2022-01-10 13:42:40||711.5||711.3||711.5||711.3|0
1641822170000|2022-01-10 13:42:50|712.5||712.5||712.8||712.5||0
1641822180000|2022-01-10 13:43:00|||||||||1
1641822190000|2022-01-10 13:43:10|||||||||11
1641822200000|2022-01-10 13:43:20|||||||||1
1641822210000|2022-01-10 13:43:30|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|14
1641822220000|2022-01-10 13:43:40|||||||||6
1641822230000|2022-01-10 13:43:50|||||||||14
1641822240000|2022-01-10 13:44:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.3|5
1641822250000|2022-01-10 13:44:10||711.3||711.5||711.5||711.3|2
1641822280000|2022-01-10 13:44:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|7
1641822300000|2022-01-10 13:45:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|10
1641822310000|2022-01-10 13:45:10||711.3||711.5||711.5||711.3|4
1641822320000|2022-01-10 13:45:20||711.3||711.5||711.5||711.3|0
1641822330000|2022-01-10 13:45:30||711.3||711.3||711.5||711.3|6
1641822340000|2022-01-10 13:45:40||711.5||711.3||711.5||711.3|0
1641822350000|2022-01-10 13:45:50|712.5|711.5|712.5|711.3|712.5|711.5|712.5|711.3|1
1641822360000|2022-01-10 13:46:00|712.8|711.5|712.8|711.3|712.8|711.5|712.5|711.3|64
1641822370000|2022-01-10 13:46:10|712.5||712.5||712.8||712.5||0
1641822380000|2022-01-10 13:46:20|712.3|711|712.3|711|712.3|711|712.3|711|54
1641822390000|2022-01-10 13:46:30|712|710.8|712|710.8|712|710.8|712|710.8|28
1641822400000|2022-01-10 13:46:40|712.3||712.3||712.3||712||6
1641822410000|2022-01-10 13:46:50||711||711||711||710.8|2
1641822420000|2022-01-10 13:47:00||710.8||711||711||710.8|4
1641822430000|2022-01-10 13:47:10|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|11
1641822440000|2022-01-10 13:47:20|712.3|711|712.5|711.3|712.5|711.3|712.3|711|600
1641822450000|2022-01-10 13:47:30|712.3|711|712.3|711|712.5|711.3|712.3|711|11
1641822460000|2022-01-10 13:47:40|||||||||3
1641822470000|2022-01-10 13:47:50|712|710.8|712|710.8|712|710.8|712|710.8|1
1641822480000|2022-01-10 13:48:00|712.3|710.5|712.3|711|712.3|711|712.3|710.5|10
1641822500000|2022-01-10 13:48:20|||||||||1
1641822530000|2022-01-10 13:48:50|||||||||1
1641822540000|2022-01-10 13:49:00||710.8||711||711||710.8|9
1641822550000|2022-01-10 13:49:10||710.8||710.8||710.8||710.8|2
1641822560000|2022-01-10 13:49:20|712.5|711|712.5|711.3|712.5|711.3|712.5|710.8|941
1641822570000|2022-01-10 13:49:30|||||||||49
1641822580000|2022-01-10 13:49:40|||||||||21
1641822590000|2022-01-10 13:49:50|||||||||1
1641822600000|2022-01-10 13:50:00|712.8|711.5|712.5|711.3|713|711.8|712.5|711.3|31
1641822630000|2022-01-10 13:50:30|||||||||1
1641822640000|2022-01-10 13:50:40|||||||||1
1641822650000|2022-01-10 13:50:50|||||||||1
1641822670000|2022-01-10 13:51:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.3|14
1641822680000|2022-01-10 13:51:20|||||||||5
1641822690000|2022-01-10 13:51:30|||||||||1
1641822700000|2022-01-10 13:51:40|713||713||713||713||19
1641822710000|2022-01-10 13:51:50|713.5|711.8|713.5|712.3|713.5|712.3|713.5|711.8|12
1641822720000|2022-01-10 13:52:00|713.8|712.5|713.8|712.5|713.8|712.5|713.5|712.3|49
1641822730000|2022-01-10 13:52:10|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|11
1641822740000|2022-01-10 13:52:20||712||712.3||712.3||712|47
1641822750000|2022-01-10 13:52:30|||||||||1
1641822760000|2022-01-10 13:52:40|713.8||713.5||713.8||713.5||14
1641822770000|2022-01-10 13:52:50|713.3|712|713.3|712|713.3|712|713.3|712|1
1641822780000|2022-01-10 13:53:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712|2
1641822790000|2022-01-10 13:53:10|713.3|712|713.3|712|713.3|712|713.3|712|12
1641822800000|2022-01-10 13:53:20|||||||||1
1641822820000|2022-01-10 13:53:40|713.5|712.3|713.5|712|713.5|712.3|713.5|712|6
1641822830000|2022-01-10 13:53:50||712.3||712.3||712.3||712.3|1
1641822850000|2022-01-10 13:54:10|713.3|712|713|711.8|713.3|712|713|711.8|17
1641822860000|2022-01-10 13:54:20|713.3|712|713.3|711.8|713.3|712|713|711.8|19
1641822870000|2022-01-10 13:54:30||712||711.8||712||711.8|6
1641822880000|2022-01-10 13:54:40|713|711.5|713|711.5|713|711.5|713|711.5|54
1641822890000|2022-01-10 13:54:50||711.8||711.8||711.8||711.5|0
1641822900000|2022-01-10 13:55:00||711.5||711.8||711.8||711.5|6
1641822910000|2022-01-10 13:55:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|7
1641822920000|2022-01-10 13:55:20|713|711.8|713|711.5|713|711.8|712.8|711.5|8
1641822930000|2022-01-10 13:55:30|712.8|711.8|713|711.8|713|711.8|712.8|711.8|18
1641822940000|2022-01-10 13:55:40|||||||||1
1641822950000|2022-01-10 13:55:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|9
1641822960000|2022-01-10 13:56:00|713||713||713||712.8||6
1641822970000|2022-01-10 13:56:10||711.8||711.8||711.8||711.8|0
1641822980000|2022-01-10 13:56:20|||||||||2
1641822990000|2022-01-10 13:56:30|713.3|712|713.3|712|713.3|712|713.3|712|22
1641823000000|2022-01-10 13:56:40|||||||||6
1641823010000|2022-01-10 13:56:50|713|711.8|713|711.8|713|711.8|713|711.8|28
1641823020000|2022-01-10 13:57:00|713.3|712|713.3|712|713.3|712|713.3|712|17
1641823030000|2022-01-10 13:57:10|713|711.8|713|711.8|713|711.8|713|711.8|4
1641823040000|2022-01-10 13:57:20|713.3|712|713|711.8|713.3|712|713|711.8|20
1641823050000|2022-01-10 13:57:30|||||||||17
1641823060000|2022-01-10 13:57:40|713.3|712|713|711.8|713.3|712|713|711.8|23
1641823070000|2022-01-10 13:57:50|||||||||5
1641823080000|2022-01-10 13:58:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|12
1641823090000|2022-01-10 13:58:10|713|711.8|713.3|711.8|713.3|712|713|711.8|1084
1641823100000|2022-01-10 13:58:20||712||712||712||712|1
1641823110000|2022-01-10 13:58:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|4
1641823120000|2022-01-10 13:58:40||712||712.3||712.3||712|0
1641823130000|2022-01-10 13:58:50|||||||||1
1641823140000|2022-01-10 13:59:00|713.3|712|713.3|712|713.3|712.3|713.3|712|4
1641823150000|2022-01-10 13:59:10|713|711.8|712.8|711.5|713|711.8|712.8|711.5|18
1641823160000|2022-01-10 13:59:20|713|711.8|713|711.8|713|711.8|712.8|711.5|55
1641823170000|2022-01-10 13:59:30||711.5||711.8||711.8||711.5|4
1641823180000|2022-01-10 13:59:40|712.8|711.5|712.8|711.5|713|711.8|712.8|711.5|8
1641823190000|2022-01-10 13:59:50|713|711.8|713.3|711.8|713.3|712|713|711.5|28
1641823200000|2022-01-10 14:00:00|713|712|713.3|711.8|713.3|712|713|711.8|29
1641823210000|2022-01-10 14:00:10|713|712|712.8|711.3|713|712|712.8|711.3|32
1641823220000|2022-01-10 14:00:20|712.5|711.5|712.5|711.3|712.8|711.5|712.5|711.3|10
1641823230000|2022-01-10 14:00:30|||||||||58
1641823240000|2022-01-10 14:00:40|712.3|711|712.3|711|712.3|711|712.3|711|14
1641823250000|2022-01-10 14:00:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|4
1641823260000|2022-01-10 14:01:00|712.3|711|712.5|711|712.5|711|712.3|711|8
1641823270000|2022-01-10 14:01:10|712.3|710.8|712.3|711|712.3|711|712.3|710.8|8
1641823280000|2022-01-10 14:01:20||710.8||711||711||710.8|10
1641823300000|2022-01-10 14:01:40|712.5|711.3|712.3|711|712.5|711.3|712.3|711|3
1641823310000|2022-01-10 14:01:50|712.5||712.3||712.5||712.3||3
1641823320000|2022-01-10 14:02:00|712.5||712.3||712.5||712.3||3
1641823330000|2022-01-10 14:02:10|712.5||712.3||712.5||712.3||2
1641823350000|2022-01-10 14:02:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|16
1641823360000|2022-01-10 14:02:40|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711.3|7
1641823380000|2022-01-10 14:03:00|712.8|711|712.3|711|712.8|711|712.3|711|12
1641823390000|2022-01-10 14:03:10|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711|1
1641823400000|2022-01-10 14:03:20|712.3|711|712.3|711|712.3|711|712.3|711|6
1641823420000|2022-01-10 14:03:40|712|710.8|712|710.8|712|710.8|712|710.8|8
1641823430000|2022-01-10 14:03:50|||||||||2
1641823440000|2022-01-10 14:04:00|712.3|711|712.3|711|712.3|711|712|710.8|5
1641823450000|2022-01-10 14:04:10|712|710.8|712|710.8|712|710.8|712|710.8|2
1641823460000|2022-01-10 14:04:20|712.3|711|712.3|711|712.3|711|712.3|710.8|38
1641823470000|2022-01-10 14:04:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|14
1641823480000|2022-01-10 14:04:40|||||||||4
1641823490000|2022-01-10 14:04:50|712.8||712.5||712.8||712.5||4
1641823500000|2022-01-10 14:05:00|712.3|711|712.3|711|712.3|711|712.3|711|14
1641823510000|2022-01-10 14:05:10|712.5||712.3||712.5||712.3||10
1641823520000|2022-01-10 14:05:20|712|710.8|712|710.8|712|710.8|712|710.8|55
1641823530000|2022-01-10 14:05:30||710.5||710.8||710.8||710.5|37
1641823540000|2022-01-10 14:05:40|711.8|710.5|711.8|710.5|712|710.8|711.8|710.5|82
1641823550000|2022-01-10 14:05:50||710.3||710.5||710.5||710.3|41
1641823560000|2022-01-10 14:06:00|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710|46
1641823570000|2022-01-10 14:06:10|711.3|710|711.3|710|711.3|710.3|711.3|710|42
1641823580000|2022-01-10 14:06:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710|16
1641823590000|2022-01-10 14:06:30|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|25
1641823600000|2022-01-10 14:06:40||710.3||710.5||710.5||710.3|6
1641823610000|2022-01-10 14:06:50|712||712||712||711.8||1
1641823620000|2022-01-10 14:07:00|711.8|710.8|712|710.5|712|710.8|711.8|710.5|4
1641823630000|2022-01-10 14:07:10|711.8|710.8|712|710.8|712|710.8|711.8|710.8|9
1641823640000|2022-01-10 14:07:20|712.3|710.5|711.8|710.5|712.3|710.5|711.8|710.5|13
1641823650000|2022-01-10 14:07:30|712|710.8|712|710.8|712|710.8|712|710.8|15
1641823660000|2022-01-10 14:07:40|||||||||42
1641823670000|2022-01-10 14:07:50|712.3|711|711.8|710.5|712.3|711|711.8|710.5|34
1641823680000|2022-01-10 14:08:00|712||711.8||712||711.8||13
1641823690000|2022-01-10 14:08:10|711.5|710.3|711.8|710.3|711.8|710.5|711.5|710.3|9
1641823700000|2022-01-10 14:08:20|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.5|3
1641823710000|2022-01-10 14:08:30|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|5
1641823720000|2022-01-10 14:08:40|712|710.3|712|710.5|712|710.8|712|710.3|14
1641823730000|2022-01-10 14:08:50|711.8|710.8|711.8|710.5|711.8|710.8|711.8|710.5|1
1641823740000|2022-01-10 14:09:00|712|710.8|711.8|710.5|712|710.8|711.8|710.5|3
1641823750000|2022-01-10 14:09:10|712||712||712||712||1
1641823760000|2022-01-10 14:09:20|711.8|710.8|711.8|710.5|712|710.8|711.8|710.3|77
1641823770000|2022-01-10 14:09:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|1
1641823780000|2022-01-10 14:09:40|711.8||711.5||711.8||711.5||1
1641823790000|2022-01-10 14:09:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|0
1641823800000|2022-01-10 14:10:00|712|710.8|712|710.8|712|710.8|711.8|710.8|3
1641823820000|2022-01-10 14:10:20|712.3||712.3||712.3||712.3||1
1641823830000|2022-01-10 14:10:30||711||711||711||710.8|2
1641823840000|2022-01-10 14:10:40||710.8||711||711||710.8|4
1641823850000|2022-01-10 14:10:50|||||||||1
1641823860000|2022-01-10 14:11:00||710.8||711||711||710.8|3
1641823870000|2022-01-10 14:11:10|712|710.8|712|710.5|712|711|711.8|710.5|15
1641823880000|2022-01-10 14:11:20|711.8||712||712||711.8||35
1641823890000|2022-01-10 14:11:30|711.8||711.8||711.8||711.8||1
1641823900000|2022-01-10 14:11:40|||||||||1
1641823910000|2022-01-10 14:11:50|712|710.8|712|710.8|712|710.8|712|710.8|1
1641823920000|2022-01-10 14:12:00|712.3||712.3||712.3||712||8
1641823930000|2022-01-10 14:12:10|712|710.5|712|710.5|712.3|710.5|712|710.5|3
1641823940000|2022-01-10 14:12:20||710.8||710.5||710.8||710.5|3
1641823950000|2022-01-10 14:12:30|712.3|710.8|712.3|710.8|712.3|710.8|712.3|710.8|2
1641823960000|2022-01-10 14:12:40|712|711|712|710.8|712|711|712|710.8|8
1641823970000|2022-01-10 14:12:50|712.3|711|712.3|711|712.3|711|712|711|0
1641823980000|2022-01-10 14:13:00|||||||||11
1641823990000|2022-01-10 14:13:10|712.5|711.3|712.5|711|712.5|711.3|712.3|711|15
1641824000000|2022-01-10 14:13:20|||||||||1
1641824010000|2022-01-10 14:13:30|712.3||712.3||712.3||712.3||0
1641824030000|2022-01-10 14:13:50|712.5||712.5||712.5||712.3||2
1641824040000|2022-01-10 14:14:00|712.3||712.3||712.3||712.3||0
1641824050000|2022-01-10 14:14:10|712.5|711.3|712.5|711|712.5|711.3|712.5|711|7
1641824060000|2022-01-10 14:14:20|712.3|711.3|712.5|711|712.5|711.3|712.3|711|5
1641824070000|2022-01-10 14:14:30|712.3|711.3|712.5|711.3|712.5|711.3|712.3|711.3|8
1641824080000|2022-01-10 14:14:40|712.3|711|712.3|711|712.5|711|712.3|711|6
1641824090000|2022-01-10 14:14:50|712|710.8|712.3|711|712.3|711|712|710.8|30
1641824100000|2022-01-10 14:15:00|||||||||8
1641824110000|2022-01-10 14:15:10||710.8||711||711||710.8|1
1641824130000|2022-01-10 14:15:30|712|710.8|712.3|710.8|712.3|711|712|710.8|5
1641824140000|2022-01-10 14:15:40|712|711|712.3|710.8|712.3|711|712|710.8|2
1641824150000|2022-01-10 14:15:50|||||||||1
1641824160000|2022-01-10 14:16:00|712|710.5|712|710.5|712|710.8|711.8|710.5|31
1641824170000|2022-01-10 14:16:10|711.8|710.8|712|710.8|712|710.8|711.8|710.5|3
1641824180000|2022-01-10 14:16:20|||||||||1
1641824190000|2022-01-10 14:16:30||710.5||710.8||710.8||710.5|30
1641824200000|2022-01-10 14:16:40|||||||||3
1641824220000|2022-01-10 14:17:00|711.8|710.5|712|710.8|712|710.8|711.8|710.5|15
1641824230000|2022-01-10 14:17:10|712.3|711|712.3|711|712.3|711|712.3|711|12
1641824240000|2022-01-10 14:17:20|712|710.8|712|710.8|712|710.8|712|710.8|8
1641824250000|2022-01-10 14:17:30|712.3||712||712.3||712||9
1641824270000|2022-01-10 14:17:50|712.3|711|712.3|710.8|712.3|711|712|710.8|2
1641824280000|2022-01-10 14:18:00||711||711||711||711|22
1641824300000|2022-01-10 14:18:20|||||||||6
1641824320000|2022-01-10 14:18:40|712|710.8|712.3|711|712.3|711|712|710.8|6
1641824330000|2022-01-10 14:18:50||710.8||710.8||711||710.8|1
1641824340000|2022-01-10 14:19:00|712.5|711|712.5|711.3|712.5|711.3|712.5|711|17
1641824350000|2022-01-10 14:19:10||711||711.3||711.3||711|11
1641824360000|2022-01-10 14:19:20|712.8|711.5|712.8|711.3|712.8|711.5|712.5|711.3|10
1641824370000|2022-01-10 14:19:30||711.5||711.5||711.5||711.3|6
1641824380000|2022-01-10 14:19:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|5
1641824390000|2022-01-10 14:19:50|712.8||712.8||712.8||712.5||4
1641824400000|2022-01-10 14:20:00|712.5|711.5|712.5|711|712.5|711.5|712.5|711|5
1641824410000|2022-01-10 14:20:10||711.3||711.3||711.3||711.3|70
1641824420000|2022-01-10 14:20:20|712.8|711.5|713|711.8|713|711.8|712.8|711.5|12
1641824430000|2022-01-10 14:20:30|713.3||713.3||713.3||713.3||34
1641824440000|2022-01-10 14:20:40|713|712|713|711.8|713.3|712|713|711.8|18
1641824450000|2022-01-10 14:20:50|||||||||1
1641824470000|2022-01-10 14:21:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|4
1641824480000|2022-01-10 14:21:20|713||712.8||713||712.8||58
1641824490000|2022-01-10 14:21:30|713|711.8|712.8|711.5|713|711.8|712.8|711.5|3
1641824500000|2022-01-10 14:21:40|713|711.8|713|711.5|713|711.8|712.8|711.5|5
1641824510000|2022-01-10 14:21:50|712.8||712.8||712.8||712.8||1
1641824520000|2022-01-10 14:22:00|713||712.8||713||712.8||1
1641824530000|2022-01-10 14:22:10|713|711.8|713|711.8|713|711.8|713|711.8|7
1641824540000|2022-01-10 14:22:20|||||||||2
1641824550000|2022-01-10 14:22:30|||||||||1
1641824580000|2022-01-10 14:23:00|712.8|711.5|712.8|711.5|712.8|711.8|712.8|711.5|14
1641824590000|2022-01-10 14:23:10|713|711.8|713|711.8|713|711.8|713|711.8|1
1641824600000|2022-01-10 14:23:20|713.3||713.3||713.3||713||11
1641824610000|2022-01-10 14:23:30|713||713.3||713.3||713||0
1641824620000|2022-01-10 14:23:40|713||713||713||713||18
1641824630000|2022-01-10 14:23:50|713.3|712|713.3|712|713.5|712.3|713.3|712|65
1641824640000|2022-01-10 14:24:00|713.5||713.5||713.5||713.3||2
1641824650000|2022-01-10 14:24:10|713.3|711.8|713.3|712|713.3|712|713.3|711.8|6
1641824670000|2022-01-10 14:24:30|713|711.8|713|711.8|713|711.8|713|711.8|1
1641824680000|2022-01-10 14:24:40|713.3|712|713.3|712|713.3|712|713.3|712|5
1641824700000|2022-01-10 14:25:00|713.5|712.3|713.3|712|713.5|712.3|713.3|712|15
1641824720000|2022-01-10 14:25:20|713.5||713.3||713.5||713.3||1
1641824730000|2022-01-10 14:25:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|1
1641824740000|2022-01-10 14:25:40|713.3|712|713.3|712|713.3|712|713.3|712|1
1641824750000|2022-01-10 14:25:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|1
1641824760000|2022-01-10 14:26:00|713.3|712|713.3|712|713.3|712|713.3|712|5
1641824770000|2022-01-10 14:26:10|||||||||2
1641824780000|2022-01-10 14:26:20|713|711.8|713|711.8|713.3|711.8|713|711.8|8
1641824790000|2022-01-10 14:26:30|||||||||4
1641824800000|2022-01-10 14:26:40|||||||||5
1641824810000|2022-01-10 14:26:50|||||||||15
1641824820000|2022-01-10 14:27:00|713.3|712|713.3|712|713.3|712|713|711.8|8
1641824830000|2022-01-10 14:27:10|||||||||9
1641824840000|2022-01-10 14:27:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|35
1641824850000|2022-01-10 14:27:30|||||||||19
1641824860000|2022-01-10 14:27:40|713.3|712|713.3|712|713.3|712|713.3|712|29
1641824870000|2022-01-10 14:27:50|713.5||713.5||713.5||713.5||5
1641824880000|2022-01-10 14:28:00||712.3||712||712.3||712|1
1641824890000|2022-01-10 14:28:10||712.3||712.3||712.3||712.3|0
1641824900000|2022-01-10 14:28:20|713.3|712|713|711.8|713.3|712|713|711.8|17
1641824910000|2022-01-10 14:28:30|713.3||713||713.3||713||4
1641824920000|2022-01-10 14:28:40|||||||||8
1641824930000|2022-01-10 14:28:50|713.3|712|713.3|712|713.3|712|713.3|712|1
1641824940000|2022-01-10 14:29:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|27
1641824950000|2022-01-10 14:29:10|713.3|712|713.3|712|713.5|712|713.3|712|13
1641824960000|2022-01-10 14:29:20|713.5||713.3||713.5||713.3||1
1641824970000|2022-01-10 14:29:30|713.5||713.5||713.5||713.3||1
1641824980000|2022-01-10 14:29:40|713.3||713.5||713.5||713.3||1
1641824990000|2022-01-10 14:29:50|713.3||713.3||713.5||713.3||0
1641825000000|2022-01-10 14:30:00|713.5|712.3|713.3|712|713.5|712.3|713.3|712|12
1641825010000|2022-01-10 14:30:10|713.5|712.3|714.3|713|714.5|713|713.5|712.3|52
1641825020000|2022-01-10 14:30:20||712.8||713||713||712.8|11
1641825030000|2022-01-10 14:30:30|714|712.8|714.3|713|714.3|713|714|712.8|11
1641825040000|2022-01-10 14:30:40|714.5||714.3||714.5||714.3||0
1641825050000|2022-01-10 14:30:50|||||||||10
1641825060000|2022-01-10 14:31:00|||||||||2
1641825070000|2022-01-10 14:31:10|714.5|713.3|714.5|713.3|714.5|713.3|714.3|713|16
1641825080000|2022-01-10 14:31:20|714.3|713|714.5|713.3|714.5|713.3|714.3|713|9
1641825090000|2022-01-10 14:31:30|714.8|713.5|714.5|713.3|714.8|713.5|714.3|713|100
1641825100000|2022-01-10 14:31:40|715|713.5|714.8|713.5|715|713.8|714.8|713.5|20
1641825110000|2022-01-10 14:31:50|715|713.8|715|713.8|715|713.8|714.8|713.5|264
1641825120000|2022-01-10 14:32:00|714.8|713.5|715|713.8|715|713.8|714.8|713.5|17
1641825130000|2022-01-10 14:32:10|714.8|713.5|714.8|713.5|715|713.8|714.8|713.5|12
1641825140000|2022-01-10 14:32:20|715|713.8|715|713.8|715|713.8|714.8|713.8|25
1641825150000|2022-01-10 14:32:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|110
1641825160000|2022-01-10 14:32:40|715|713.8|715|713.8|715|713.8|715|713.8|12
1641825170000|2022-01-10 14:32:50||713.5||713.8||713.8||713.5|5
1641825180000|2022-01-10 14:33:00|714.8|713.5|714.8|713.5|715|713.5|714.8|713.5|4
1641825190000|2022-01-10 14:33:10|714.5|713.3|714.3|713|714.5|713.3|714.3|713|42
1641825200000|2022-01-10 14:33:20|714|712.8|714.3|713|714.3|713|714|712.8|35
1641825230000|2022-01-10 14:33:50|714.5|713.3|714.5|713|714.5|713.3|714.5|713|8
1641825240000|2022-01-10 14:34:00|714.3|713.3|714|712.8|714.3|713.3|713.8|712.5|17
1641825250000|2022-01-10 14:34:10||712.5||712.8||712.8||712.5|7
1641825260000|2022-01-10 14:34:20|714.3|712.5|714|712.8|714.3|712.8|714|712.5|23
1641825270000|2022-01-10 14:34:30|713.8|712.5|713.3|712|713.8|712.5|713.3|712|20
1641825280000|2022-01-10 14:34:40|713.5|712.3|713.3|712|713.5|712.3|713.3|712|47
1641825290000|2022-01-10 14:34:50|713.5||713.3||713.5||713.3||33
1641825300000|2022-01-10 14:35:00|713|711.8|712.8|711.5|713|711.8|712.8|711.5|114
1641825310000|2022-01-10 14:35:10||711.3||711.3||711.5||711.3|6
1641825320000|2022-01-10 14:35:20|712.5||712.5||712.8||712.5||180
1641825330000|2022-01-10 14:35:30|712.3|711|712.5|711.3|712.5|711.3|712.3|711|8
1641825340000|2022-01-10 14:35:40||711||711.3||711.3||711|4
1641825350000|2022-01-10 14:35:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|11
1641825360000|2022-01-10 14:36:00|712.5|711.3|712.3|710.8|712.8|711.3|712|710.8|30
1641825370000|2022-01-10 14:36:10||711||710.8||711||710.8|5
1641825380000|2022-01-10 14:36:20|712||712.3||712.3||712||5
1641825390000|2022-01-10 14:36:30|712|711|712|710.8|712.3|711|712|710.8|3
1641825400000|2022-01-10 14:36:40|||||||||3
1641825410000|2022-01-10 14:36:50|712.3|710.5|712|710.5|712.3|710.8|712|710.5|62
1641825420000|2022-01-10 14:37:00|712.3|710.8|712|710.8|712.3|710.8|712|710.8|2
1641825430000|2022-01-10 14:37:10|712.3|710.5|711.8|710.5|712.3|710.5|711.8|710.5|8
1641825440000|2022-01-10 14:37:20|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|5
1641825450000|2022-01-10 14:37:30|712|710.8|711.8|710.5|712|710.8|711.8|710.5|3
1641825460000|2022-01-10 14:37:40|712||711.8||712||711.8||0
1641825470000|2022-01-10 14:37:50|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|4
1641825480000|2022-01-10 14:38:00|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|8
1641825490000|2022-01-10 14:38:10|711.5|710.5|711.5|710.3|711.8|710.5|711.5|710.3|3
1641825500000|2022-01-10 14:38:20|711.8||711.5||711.8||711.5||3
1641825510000|2022-01-10 14:38:30|711.8|710.5|711.8|710.5|712|710.8|711.8|710.5|27
1641825520000|2022-01-10 14:38:40|712|710.8|711.8|710.5|712|710.8|711.8|710.5|17
1641825530000|2022-01-10 14:38:50|||||||||1
1641825540000|2022-01-10 14:39:00|712|710.8|711.8|710.5|712|710.8|711.8|710.5|3
1641825550000|2022-01-10 14:39:10|712|710.8|712|710.5|712|710.8|711.8|710.5|37
1641825560000|2022-01-10 14:39:20|711.8|710.8|711.5|710.3|711.8|710.8|711.5|710.3|3
1641825570000|2022-01-10 14:39:30|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.3|6
1641825580000|2022-01-10 14:39:40|711.5|710.3|711.8|710.3|711.8|710.5|711.5|710.3|2
1641825590000|2022-01-10 14:39:50|712|710.5|712.3|710.8|712.3|710.8|712|710.5|2
1641825600000|2022-01-10 14:40:00||711||711||711||711|4
1641825610000|2022-01-10 14:40:10|712.5|711.3|712.5|711.3|712.8|711.3|712.5|711.3|4
1641825620000|2022-01-10 14:40:20|712.8|711.5|713|711.8|713.3|711.8|712.8|711.5|27
1641825630000|2022-01-10 14:40:30|713.3||713||713.3||713||45
1641825640000|2022-01-10 14:40:40|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|7
1641825650000|2022-01-10 14:40:50|713.5|712.3|713.5|712.3|713.8|712.5|713.5|712.3|180
1641825660000|2022-01-10 14:41:00|713.3|712|713.3|712|713.3|712|713.3|711.8|9
1641825670000|2022-01-10 14:41:10|713|711.8|713.3|712|713.3|712|713|711.8|29
1641825680000|2022-01-10 14:41:20|713|711.8|713|711.8|713.3|712|713|711.8|7
1641825690000|2022-01-10 14:41:30|713.3|712|713|711.8|713.3|712|713|711.8|7
1641825700000|2022-01-10 14:41:40|713.3|712|713.3|712|713.5|712.3|713.3|711.8|11
1641825710000|2022-01-10 14:41:50|713|711.8|713|711.8|713|711.8|713|711.8|18
1641825720000|2022-01-10 14:42:00|713.3||713||713.3||713||3
1641825730000|2022-01-10 14:42:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|19
1641825740000|2022-01-10 14:42:20|712.5|711.3|712.3|711|712.5|711.3|712.3|711|6
1641825750000|2022-01-10 14:42:30|712.5||712.3||712.5||712.3||7
1641825760000|2022-01-10 14:42:40|712.5||712.3||712.5||712.3||0
1641825770000|2022-01-10 14:42:50|712.5|711.3|712.5|711.3|712.8|711.5|712.3|711.3|22
1641825780000|2022-01-10 14:43:00|712.3|711|712.5|711.3|712.5|711.3|712.3|711|5
1641825790000|2022-01-10 14:43:10|712.3|711|712.3|711|712.5|711|712.3|711|9
1641825800000|2022-01-10 14:43:20|||||||||1
1641825810000|2022-01-10 14:43:30|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|1
1641825820000|2022-01-10 14:43:40|712.3|711|712.3|711|712.3|711|712.3|711|8
1641825830000|2022-01-10 14:43:50|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711.3|39
1641825840000|2022-01-10 14:44:00|712.3|711|712.3|711|712.5|711|712.3|711|5
1641825850000|2022-01-10 14:44:10|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711.3|4
1641825860000|2022-01-10 14:44:20|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.3|1
1641825870000|2022-01-10 14:44:30|713|711.8|713.3|711.8|713.3|711.8|713|711.8|2
1641825880000|2022-01-10 14:44:40|713|712|713.3|711.8|713.3|712|713|711.8|2
1641825890000|2022-01-10 14:44:50|713|712|713|711.8|713|712|713|711.8|0
1641825900000|2022-01-10 14:45:00|713.3|711.5|713|711.5|713.3|711.5|712.8|711.5|14
1641825910000|2022-01-10 14:45:10|712.8|711.8|713|711.8|713|711.8|712.8|711.5|4
1641825920000|2022-01-10 14:45:20||711.5||711.8||711.8||711.5|2
1641825930000|2022-01-10 14:45:30|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|3
1641825940000|2022-01-10 14:45:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|11
1641825950000|2022-01-10 14:45:50|712.8|711|712.8|711.5|712.8|711.5|712.8|711|4
1641825960000|2022-01-10 14:46:00|712.5|711.3|712.5|711|712.5|711.3|712.5|711|2
1641825970000|2022-01-10 14:46:10|712.3|711.3|712.3|711|712.5|711.3|712.3|711|2
1641825980000|2022-01-10 14:46:20|712|710.8|712|710.8|712|710.8|712|710.8|9
1641825990000|2022-01-10 14:46:30|712.3||712||712.3||712||3
1641826000000|2022-01-10 14:46:40||710.5||710.8||710.8||710.5|6
1641826010000|2022-01-10 14:46:50|712.3|711|712|710.8|712.3|711|712|710.8|36
1641826020000|2022-01-10 14:47:00|711.8|710.5|712|710.8|712|710.8|711.8|710.5|9
1641826030000|2022-01-10 14:47:10|712.3||712||712.3||712||10
1641826040000|2022-01-10 14:47:20|711.8|710.5|712|710.5|712|710.5|711.8|710.5|31
1641826050000|2022-01-10 14:47:30|711.8|710.8|712|710.8|712.3|711|711.8|710.8|7
1641826060000|2022-01-10 14:47:40|||||||||1
1641826070000|2022-01-10 14:47:50|712.3|711|712.3|711|712.5|711|712.3|711|0
1641826080000|2022-01-10 14:48:00|712|710.8|711.8|710.5|712|710.8|711.8|710.5|45
1641826090000|2022-01-10 14:48:10||710.3||710.5||710.5||710.3|34
1641826100000|2022-01-10 14:48:20|711.5|710.3|711.5|710.3|711.8|710.5|711.5|710.3|68
1641826110000|2022-01-10 14:48:30||710||710||710||710|8
1641826120000|2022-01-10 14:48:40|711.3|710.3|711.5|710.3|711.5|710.3|711.3|710|4
1641826130000|2022-01-10 14:48:50|||||||||1
1641826140000|2022-01-10 14:49:00|711.3|710|710.8|709.5|711.3|710|710.8|709.5|25
1641826150000|2022-01-10 14:49:10|711|709.3|710.5|709.3|711|709.5|710.5|709.3|14
1641826160000|2022-01-10 14:49:20|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|12
1641826170000|2022-01-10 14:49:30|710.8|709.5|710.5|709.3|710.8|709.5|710.3|709|4
1641826180000|2022-01-10 14:49:40|710.3|709|710.3|709|710.5|709|710.3|709|1
1641826190000|2022-01-10 14:49:50|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709|5
1641826200000|2022-01-10 14:50:00|710.5|709.3|710.8|709.5|711|709.5|710.5|709.3|7
1641826210000|2022-01-10 14:50:10|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|2
1641826220000|2022-01-10 14:50:20|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.5|1044
1641826230000|2022-01-10 14:50:30|710.5|709.3|710.3|709|710.8|709.3|710.3|709|91
1641826240000|2022-01-10 14:50:40|710.5|709.3|710.3|709|710.5|709.3|710.3|709|23
1641826250000|2022-01-10 14:50:50|710.5|709.3|710.5|709|710.5|709.3|710.3|709|499
1641826260000|2022-01-10 14:51:00|710.3|709.3|710.3|709|710.5|709.3|710.3|709|31
1641826270000|2022-01-10 14:51:10|710.5|709.3|710.3|709|710.5|709.3|710.3|709|14
1641826280000|2022-01-10 14:51:20|710.5|709.3|710.3|709|710.5|709.3|710.3|708.8|17
1641826290000|2022-01-10 14:51:30|710|708.8|710.5|709|710.5|709|710|708.8|16
1641826300000|2022-01-10 14:51:40|710.8|709.3|710.5|709.3|710.8|709.3|710.5|709.3|1
1641826310000|2022-01-10 14:51:50|||||||||6
1641826320000|2022-01-10 14:52:00|710.8|709.5|710.8|709.3|710.8|709.5|710.5|709.3|7
1641826330000|2022-01-10 14:52:10|710.5|709.5|710.5|709.3|710.5|709.5|710.5|709.3|6
1641826340000|2022-01-10 14:52:20|710.8||710.8||710.8||710.8||2
1641826350000|2022-01-10 14:52:30|710.5|709|710.5|709.3|710.8|709.3|710.3|709|18
1641826360000|2022-01-10 14:52:40|710.3|709|710.3|709|710.5|709|710.3|709|2
1641826370000|2022-01-10 14:52:50|710|708.8|710.3|708.8|710.3|709|710|708.8|1
1641826380000|2022-01-10 14:53:00|710|709|710.5|709.3|710.5|709.3|710|708.8|11
1641826390000|2022-01-10 14:53:10|710.3|709|710.3|709|710.5|709.3|710.3|709|9
1641826400000|2022-01-10 14:53:20|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|7
1641826410000|2022-01-10 14:53:30|710.3|709|710.5|709.3|710.5|709.3|710.3|709|3
1641826420000|2022-01-10 14:53:40|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.5|4
1641826430000|2022-01-10 14:53:50||709.3||709.5||709.5||709.3|3
1641826440000|2022-01-10 14:54:00|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|4
1641826450000|2022-01-10 14:54:10|||||||||2
1641826460000|2022-01-10 14:54:20|710.3|709|710|708.8|710.3|709|710|708.8|78
1641826470000|2022-01-10 14:54:30|709.8|708.5|710|708.8|710|708.8|709.8|708.5|13
1641826480000|2022-01-10 14:54:40|710.3|709|710.5|709.3|710.5|709.3|710.3|709|13
1641826490000|2022-01-10 14:54:50|710.8|709.5|710.8|709.3|710.8|709.5|710.5|709.3|7
1641826500000|2022-01-10 14:55:00|710.5|709|710.5|709|710.8|709|710.5|709|9
1641826510000|2022-01-10 14:55:10|710.3|709.3|710.3|709|710.5|709.3|710.3|709|2
1641826530000|2022-01-10 14:55:30|710.5|709.3|710.5|709|710.5|709.3|710.3|709|6
1641826540000|2022-01-10 14:55:40|710.3|709.3|710.3|709|710.3|709.3|710.3|709|4
1641826550000|2022-01-10 14:55:50|710|708.8|710|708.8|710.3|709|710|708.8|20
1641826560000|2022-01-10 14:56:00|710.3|709|710|708.8|710.3|709|710|708.8|5
1641826570000|2022-01-10 14:56:10|710.3|709|710.3|709|710.3|709|710|708.8|8
1641826580000|2022-01-10 14:56:20|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|13
1641826590000|2022-01-10 14:56:30|710.3|709|710.3|709|710.5|709|710.3|709|95
1641826600000|2022-01-10 14:56:40|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|4
1641826610000|2022-01-10 14:56:50|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.3|10
1641826620000|2022-01-10 14:57:00|710.5|709.3|710.8|709.3|710.8|709.5|710.5|709.3|10
1641826630000|2022-01-10 14:57:10|710.5|709|710.3|708.8|710.5|709|710.3|708.8|190
1641826640000|2022-01-10 14:57:20|710|709|710.5|709.3|710.5|709.3|710|709|4
1641826650000|2022-01-10 14:57:30||709||709.3||709.3||709|3
1641826660000|2022-01-10 14:57:40||709||709.3||709.3||709|0
1641826670000|2022-01-10 14:57:50||709||709.3||709.3||709|10
1641826680000|2022-01-10 14:58:00|710.3|709|710.3|709|710.3|709|710.3|709|10
1641826700000|2022-01-10 14:58:20|710.5|709.3|710.3|709|710.5|709.3|710.3|709|5
1641826710000|2022-01-10 14:58:30|||||||||1
1641826730000|2022-01-10 14:58:50|||||||||1
1641826740000|2022-01-10 14:59:00||708.8||708.8||708.8||708.8|11
1641826750000|2022-01-10 14:59:10|710.5|709|710.3|709|710.5|709.3|710.3|709|13
1641826770000|2022-01-10 14:59:30|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709|4
1641826780000|2022-01-10 14:59:40|710.3|709|710.5|709.3|710.5|709.3|710.3|709|2
1641826790000|2022-01-10 14:59:50|710.3|709|710.3|709|710.3|709.3|710.3|709|0
1641826800000|2022-01-10 15:00:00|710.5|709.3|710.5|709|710.5|709.3|710.3|709|4
1641826810000|2022-01-10 15:00:10|710.3|709.3|710.3|709|710.3|709.3|710.3|709|9
1641826820000|2022-01-10 15:00:20|710|708.8|710|708.8|710|708.8|709.8|708.5|11
1641826830000|2022-01-10 15:00:30|709.8|708.5|709.8|708.5|710|708.8|709.8|708.5|66
1641826840000|2022-01-10 15:00:40|709.5|708.3|709.3|708|709.5|708.3|709.3|708|89
1641826850000|2022-01-10 15:00:50|709|707.8|708.8|707.5|709|707.8|708.8|707.5|29
1641826860000|2022-01-10 15:01:00|709|707.8|708.5|707.3|709|707.8|708.3|707|20
1641826870000|2022-01-10 15:01:10|708.8|707.5|708.3|707|708.8|707.5|708.3|707|495
1641826880000|2022-01-10 15:01:20|708.5|707.3|708|706.8|708.5|707.3|708|706.8|303
1641826890000|2022-01-10 15:01:30|708.3|707|707.5|706.3|708.3|707|707.5|706.3|125
1641826900000|2022-01-10 15:01:40|707.8|706.5|707.3|706|707.8|706.5|707|705.8|66
1641826910000|2022-01-10 15:01:50|707|705.8|707.3|705.8|707.3|706|707|705.8|26
1641826920000|2022-01-10 15:02:00|707|706|707|705.8|707.3|706|706.8|705.5|74
1641826930000|2022-01-10 15:02:10|706.8|705.5|707|705.8|707|705.8|706.8|705.5|28
1641826940000|2022-01-10 15:02:20|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.3|64
1641826950000|2022-01-10 15:02:30|707||706.8||707||706.8||237
1641826960000|2022-01-10 15:02:40|706.5|705.3|706|704.5|706.8|705.5|705.8|704.5|52
1641826970000|2022-01-10 15:02:50|705.8|704.8|705.3|704|706|704.8|705.3|704|75
1641826980000|2022-01-10 15:03:00|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704|16
1641826990000|2022-01-10 15:03:10|705.8|704.5|706|704.8|706.3|705|705.8|704.5|92
1641827000000|2022-01-10 15:03:20|705.8|704.5|706|704.8|706.3|705|705.8|704.5|139
1641827010000|2022-01-10 15:03:30|705.8|704.5|706|704.8|706|704.8|705.8|704.5|21
1641827020000|2022-01-10 15:03:40|706.3|704.5|706.5|705.3|706.5|705.3|706|704.5|83
1641827030000|2022-01-10 15:03:50|706.3|705|706.5|705.3|706.5|705.3|706.3|705|23
1641827040000|2022-01-10 15:04:00|706.8|705.5|706.5|705.3|706.8|705.5|706.5|705.3|16
1641827050000|2022-01-10 15:04:10|706.8|705.5|706.5|705.3|706.8|705.5|706.5|705.3|24
1641827060000|2022-01-10 15:04:20|706.8||706.5||706.8||706.5||21
1641827070000|2022-01-10 15:04:30|706.3|705|706.3|704.8|706.3|705|706|704.5|37
1641827080000|2022-01-10 15:04:40|706|705|706.3|705|706.3|705|706|705|4
1641827090000|2022-01-10 15:04:50|706|704.8|706|704.8|706.3|705|706|704.8|60
1641827100000|2022-01-10 15:05:00|705.8|704.5|706.3|705|706.3|705|705.8|704.5|192
1641827110000|2022-01-10 15:05:10|706.5|705.3|706.3|705|706.5|705.3|706.3|705|77
1641827120000|2022-01-10 15:05:20|706|704.8|706|704.5|706|704.8|706|704.5|58
1641827130000|2022-01-10 15:05:30|706.3|704.8|706.5|705.3|706.5|705.3|706.3|704.8|249
1641827140000|2022-01-10 15:05:40|706.8|705.5|707|705.8|707|705.8|706.5|705.3|18
1641827150000|2022-01-10 15:05:50|706.8|705.5|707|705.8|707|705.8|706.8|705.3|2
1641827160000|2022-01-10 15:06:00|706.8|705.5|706.8|705.5|707|705.8|706.8|705.5|24
1641827170000|2022-01-10 15:06:10|707|705.8|707.3|706|707.5|706|707|705.8|150
1641827180000|2022-01-10 15:06:20|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706|95
1641827190000|2022-01-10 15:06:30|708|706.8|708|706.8|708|706.8|708|706.8|12
1641827200000|2022-01-10 15:06:40|707.8|706.5|708|706.5|708|706.8|707.8|706.5|20
1641827210000|2022-01-10 15:06:50|708.3|706.8|708|706.8|708.3|706.8|708|706.8|38
1641827220000|2022-01-10 15:07:00|708.3|706.5|707.8|706.5|708.3|706.5|707.8|706.5|202
1641827230000|2022-01-10 15:07:10|708|706.3|707.8|706.5|708|706.5|707.5|706.3|36
1641827240000|2022-01-10 15:07:20|708|706.8|708|706.5|708|706.8|707.8|706.5|11
1641827250000|2022-01-10 15:07:30|707.8|706.8|708|706.5|708|706.8|707.8|706.5|5
1641827260000|2022-01-10 15:07:40|707.8|706.8|708|706.8|708|706.8|707.8|706.5|1
1641827270000|2022-01-10 15:07:50||706.5||706.5||706.8||706.5|1
1641827280000|2022-01-10 15:08:00|707.8|707|708.3|707|708.3|707|707.8|706.8|29
1641827290000|2022-01-10 15:08:10|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707.3|15
1641827300000|2022-01-10 15:08:20||707||707||707.3||707|4
1641827310000|2022-01-10 15:08:30|708.8|707.3|708.5|707.3|708.8|707.5|708.5|707|11
1641827320000|2022-01-10 15:08:40|708.3|707|708.5|707.3|708.5|707.3|708.3|707|5
1641827330000|2022-01-10 15:08:50|708.8|707.5|709|707.8|709|707.8|708.8|707.5|5
1641827340000|2022-01-10 15:09:00|709.3|707.5|709|707.5|709.3|707.8|708.8|707.5|53
1641827350000|2022-01-10 15:09:10|708.8|707.8|709|707.8|709|707.8|708.8|707.5|5
1641827360000|2022-01-10 15:09:20||707.5||707.8||707.8||707.5|36
1641827370000|2022-01-10 15:09:30||707.5||707.8||707.8||707.5|11
1641827380000|2022-01-10 15:09:40||707.5||707.5||707.8||707.5|10
1641827390000|2022-01-10 15:09:50|708.8|707.8|708.5|707.3|708.8|707.8|708.5|707.3|27
1641827400000|2022-01-10 15:10:00|708.3|707|708|706.8|708.3|707|708|706.8|25
1641827410000|2022-01-10 15:10:10|707.8|706.5|708.3|707|708.3|707|707.8|706.5|55
1641827420000|2022-01-10 15:10:20|708|706.8|708|706.8|708.3|707|708|706.8|16
1641827430000|2022-01-10 15:10:30|707.8|706.5|708|706.8|708|706.8|707.8|706.5|13
1641827440000|2022-01-10 15:10:40|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|16
1641827450000|2022-01-10 15:10:50||706||706.3||706.3||706|9
1641827460000|2022-01-10 15:11:00|707.3|706|707.5|706.3|707.5|706.3|707.3|706|2
1641827470000|2022-01-10 15:11:10|707.3|706|707|705.8|707.3|706|707|705.8|64
1641827480000|2022-01-10 15:11:20|707.3|705.5|706.8|705.5|707.3|705.8|706.8|705.5|58
1641827490000|2022-01-10 15:11:30|706.5|705.3|706.5|705.3|706.5|705.3|706.3|705|86
1641827500000|2022-01-10 15:11:40|706.3|705|706.3|705|706.3|705.3|706.3|705|17
1641827510000|2022-01-10 15:11:50|706|704.8|706|704.5|706|704.8|705.5|704.3|110
1641827520000|2022-01-10 15:12:00|705.8|704.8|705.8|704.5|706|704.8|705.5|704.3|380
1641827530000|2022-01-10 15:12:10|706|704.8|705.5|704.3|706|704.8|705.5|704.3|16
1641827540000|2022-01-10 15:12:20|705.3|704|705.5|704|705.5|704.3|705.3|704|91
1641827550000|2022-01-10 15:12:30|705.3|703.8|705.5|704.3|705.8|704.5|705.3|703.8|169
1641827560000|2022-01-10 15:12:40|705.8|704.5|705.8|704.5|705.8|704.5|705.5|704.3|12
1641827570000|2022-01-10 15:12:50|705.5|704.3|706.3|704.8|706.3|704.8|705.5|704.3|17
1641827580000|2022-01-10 15:13:00|706|705|706.3|705|706.3|705|706|704.8|15
1641827590000|2022-01-10 15:13:10|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705|39
1641827600000|2022-01-10 15:13:20|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|214
1641827610000|2022-01-10 15:13:30|707.5|705.3|707.5|706.3|707.8|706.5|707.5|705.3|160
1641827620000|2022-01-10 15:13:40|707.3|706|707.3|706|707.5|706|707.3|706|15
1641827630000|2022-01-10 15:13:50|707.5||707.3||707.5||707.3||27
1641827640000|2022-01-10 15:14:00|706.8|705.5|707.3|706|707.3|706|706.8|705.5|98
1641827650000|2022-01-10 15:14:10|707|705.8|707|705.5|707|705.8|706.8|705.5|2
1641827660000|2022-01-10 15:14:20|706.8|705.8|706.8|705.5|707|705.8|706.8|705.5|71
1641827670000|2022-01-10 15:14:30|706.5|705.3|706.8|705.5|707|705.5|706.5|705.3|11
1641827680000|2022-01-10 15:14:40|707|705.3|706.8|705.5|707|705.5|706.8|705.3|7
1641827690000|2022-01-10 15:14:50|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|14
1641827700000|2022-01-10 15:15:00|706.3|705|707|705.8|707|705.8|706.3|705|8
1641827710000|2022-01-10 15:15:10|707.3|706|707.3|706|707.3|706|707.3|706|15
1641827720000|2022-01-10 15:15:20|707.5|706.3|707.3|706|707.5|706.3|707.3|706|5
1641827730000|2022-01-10 15:15:30|707.5|706.3|707.5|706|707.5|706.3|707.5|706|3
1641827740000|2022-01-10 15:15:40|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706.3|7
1641827750000|2022-01-10 15:15:50|707.8|706.5|707.3|705.8|707.8|706.5|707.3|705.8|60
1641827760000|2022-01-10 15:16:00|707|705.5|706.8|705.5|707|705.5|706.8|705.3|8
1641827770000|2022-01-10 15:16:10|707|705.8|707|705.5|707|705.8|706.8|705.5|3
1641827780000|2022-01-10 15:16:20|706.8|705.8|707|705.5|707|705.8|706.8|705.5|24
1641827790000|2022-01-10 15:16:30|706.8|705.8|707.3|706|707.5|706|706.8|705.5|7
1641827800000|2022-01-10 15:16:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|3
1641827810000|2022-01-10 15:16:50|707.3|706|707.3|706|707.5|706|707.3|706|69
1641827820000|2022-01-10 15:17:00|707.5|706.3|707.5|706|707.5|706.3|707.5|706|21
1641827830000|2022-01-10 15:17:10|707.8|706.3|707.5|706.3|707.8|706.5|707.5|706.3|15
1641827840000|2022-01-10 15:17:20|707.8|706|707.8|706.3|707.8|706.3|707.8|706|10
1641827850000|2022-01-10 15:17:30|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|6
1641827870000|2022-01-10 15:17:50|707.8|706|707.5|706|707.8|706|707.5|706|2
1641827880000|2022-01-10 15:18:00|707.3||707.3||707.5||707.3||19
1641827890000|2022-01-10 15:18:10|707|705.8|707.3|706|707.3|706|707|705.8|15
1641827900000|2022-01-10 15:18:20|707|705.8|707|705.8|707|705.8|707|705.8|2
1641827910000|2022-01-10 15:18:30|707.3|706|707.3|705.8|707.3|706|707|705.8|17
1641827920000|2022-01-10 15:18:40||706||706||706||706|1
1641827930000|2022-01-10 15:18:50||705.8||706||706||705.8|9
1641827940000|2022-01-10 15:19:00|707|705.8|707|705.8|707.3|706|707|705.8|10
1641827950000|2022-01-10 15:19:10|707.3|706|707.3|705.8|707.3|706|707|705.8|3
1641827960000|2022-01-10 15:19:20|707|706|707.3|706|707.3|706|707|705.8|23
1641827970000|2022-01-10 15:19:30|707|705.8|707.3|706|707.3|706|707|705.8|10
1641827980000|2022-01-10 15:19:40|707|705.8|707|705.8|707.3|706|707|705.8|29
1641827990000|2022-01-10 15:19:50|706.8|705.5|707|705.8|707.3|706|706.8|705.5|26
1641828000000|2022-01-10 15:20:00|707.3|706|707.8|706.5|707.8|706.5|707.3|705.8|88
1641828010000|2022-01-10 15:20:10|708|706.8|708|706.8|708|706.8|708|706.8|5
1641828020000|2022-01-10 15:20:20|||||||||1
1641828030000|2022-01-10 15:20:30|707.8|706.5|708|706.8|708|706.8|707.8|706.5|10
1641828040000|2022-01-10 15:20:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|11
1641828050000|2022-01-10 15:20:50|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|12
1641828060000|2022-01-10 15:21:00|707.8|706.5|707.8|706.3|707.8|706.5|707.8|706.3|13
1641828070000|2022-01-10 15:21:10||706.5||706.5||706.5||706.3|102
1641828080000|2022-01-10 15:21:20||706.3||706.5||706.5||706.3|83
1641828090000|2022-01-10 15:21:30|708|706.8|707.5|706.3|708|706.8|707.5|706.3|11
1641828100000|2022-01-10 15:21:40|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.5|6
1641828110000|2022-01-10 15:21:50||706.3||706.5||706.5||706.3|0
1641828120000|2022-01-10 15:22:00|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|16
1641828130000|2022-01-10 15:22:10|708|706.5|707.8|706.5|708|706.5|707.8|706.5|4
1641828140000|2022-01-10 15:22:20|707.5|706.3|707.3|706|707.5|706.5|707.3|706|6
1641828150000|2022-01-10 15:22:30|707.5||707.3||707.5||707.3||10
1641828160000|2022-01-10 15:22:40|707|705.8|707.3|706|707.3|706|707|705.8|8
1641828170000|2022-01-10 15:22:50|707|705.8|707|705.8|707.3|705.8|707|705.5|81
1641828180000|2022-01-10 15:23:00|706.8|705.5|707.3|705.8|707.3|706|706.8|705.5|200
1641828190000|2022-01-10 15:23:10|707|706|707.3|705.8|707.3|706|707|705.8|7
1641828200000|2022-01-10 15:23:20|707||707.3||707.3||707||1
1641828210000|2022-01-10 15:23:30|707|705.5|707|705.5|707.3|705.8|707|705.5|5
1641828220000|2022-01-10 15:23:40|707.3|705.8|707.3|706|707.3|706|707.3|705.8|1
1641828230000|2022-01-10 15:23:50|707|705.8|707|705.8|707.3|705.8|707|705.8|5
1641828240000|2022-01-10 15:24:00||705.5||705.8||705.8||705.5|6
1641828250000|2022-01-10 15:24:10|707.3|706|707.3|705.8|707.3|706|707.3|705.8|15
1641828260000|2022-01-10 15:24:20||706||706||706||705.8|0
1641828270000|2022-01-10 15:24:30|707.5|706.3|707.3|706|707.5|706.3|707.3|706|15
1641828280000|2022-01-10 15:24:40|707|705.8|707.3|706|707.3|706|707|705.8|11
1641828290000|2022-01-10 15:24:50|707.5|706.3|707.3|706|707.5|706.3|707.3|706|13
1641828300000|2022-01-10 15:25:00|707|705.8|707.3|706|707.3|706|707|705.8|262
1641828310000|2022-01-10 15:25:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|10
1641828320000|2022-01-10 15:25:20||706||706.3||706.3||706|7
1641828330000|2022-01-10 15:25:30|707.8|706.5|707.8|706.5|708|706.5|707.5|706.5|58
1641828340000|2022-01-10 15:25:40|||||||||1
1641828350000|2022-01-10 15:25:50||706.3||706.5||706.5||706.3|3
1641828360000|2022-01-10 15:26:00||706.3||706.5||706.5||706.3|2
1641828370000|2022-01-10 15:26:10|708|706.8|708|706.8|708|706.8|707.8|706.5|31
1641828380000|2022-01-10 15:26:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|2
1641828390000|2022-01-10 15:26:30|708|706.8|708|706.8|708|706.8|708|706.8|12
1641828400000|2022-01-10 15:26:40|708.3|707|707.8|706.5|708.3|707|707.8|706.5|8
1641828410000|2022-01-10 15:26:50|708|706.8|708|706.5|708|706.8|707.8|706.5|2
1641828420000|2022-01-10 15:27:00|707.8|706.3|707.8|706.5|707.8|706.5|707.8|706.3|6
1641828430000|2022-01-10 15:27:10|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|6
1641828440000|2022-01-10 15:27:20|||||||||4
1641828450000|2022-01-10 15:27:30||706||706||706||706|21
1641828460000|2022-01-10 15:27:40|707.3|706.3|707.3|706|707.5|706.3|707.3|706|7
1641828470000|2022-01-10 15:27:50|707|705.8|707.3|705.8|707.3|705.8|707|705.8|12
1641828480000|2022-01-10 15:28:00|707||707||707.3||707||40
1641828490000|2022-01-10 15:28:10|706.8|705.5|707|705.8|707|705.8|706.8|705.5|9
1641828500000|2022-01-10 15:28:20|706.8|705.5|706.8|705.5|706.8|705.8|706.8|705.5|2
1641828510000|2022-01-10 15:28:30|707|705.8|707|705.8|707|705.8|707|705.8|3
1641828520000|2022-01-10 15:28:40|707.3|706|707|705.8|707.3|706|707|705.8|41
1641828530000|2022-01-10 15:28:50|||||||||1
1641828540000|2022-01-10 15:29:00|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|25
1641828550000|2022-01-10 15:29:10||705.3||705.5||705.5||705.3|192
1641828560000|2022-01-10 15:29:20|707|705.8|707|705.8|707|705.8|707|705.8|5
1641828570000|2022-01-10 15:29:30|707.3|705.5|706.8|705.5|707.3|705.5|706.8|705.5|50
1641828580000|2022-01-10 15:29:40||705.3||705.5||705.5||705.3|2
1641828590000|2022-01-10 15:29:50|707|705.3|707.3|706|707.3|706|707|705.3|20
1641828600000|2022-01-10 15:30:00|707|705.8|707|705.8|707|705.8|707|705.8|84
1641828610000|2022-01-10 15:30:10|706.8|705.5|706.8|705.5|707|705.8|706.8|705.5|16
1641828620000|2022-01-10 15:30:20|706.5|705.3|706.8|705.3|706.8|705.5|706.5|705.3|38
1641828630000|2022-01-10 15:30:30|706.5|705.5|706.8|705.5|707|705.8|706.5|705.5|56
1641828640000|2022-01-10 15:30:40|707|705.8|707.3|706|707.3|706|706.8|705.5|70
1641828650000|2022-01-10 15:30:50|707.5|705.8|707.5|706.3|707.5|706.3|707.5|705.8|9
1641828660000|2022-01-10 15:31:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|4
1641828670000|2022-01-10 15:31:10|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|12
1641828680000|2022-01-10 15:31:20|||||||||3
1641828690000|2022-01-10 15:31:30|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|15
1641828700000|2022-01-10 15:31:40|708|706.8|708.8|707.5|709|707.8|708|706.8|60
1641828710000|2022-01-10 15:31:50|709|707.8|708.8|707.5|709|707.8|708.8|707.5|25
1641828720000|2022-01-10 15:32:00|709||708.8||709||708.8||13
1641828730000|2022-01-10 15:32:10|709|707.8|709|707.5|709.3|708|709|707.5|34
1641828740000|2022-01-10 15:32:20|708.8|707.8|709.5|708.3|709.5|708.3|708.8|707.8|95
1641828750000|2022-01-10 15:32:30|709.8|708.5|709.8|708.5|710|708.8|709.5|708.3|59
1641828760000|2022-01-10 15:32:40|709.5|708.3|709.5|708.3|709.8|708.5|709.3|708|57
1641828770000|2022-01-10 15:32:50|709.3|708|709.5|708.3|709.8|708.5|709.3|708|21
1641828780000|2022-01-10 15:33:00|709.8|708|709.5|708.3|709.8|708.5|709.5|708|12
1641828790000|2022-01-10 15:33:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|5
1641828800000|2022-01-10 15:33:20|710|708.8|710|708.8|710|708.8|709.8|708.8|36
1641828810000|2022-01-10 15:33:30|710.3|708.5|710|708.8|710.3|708.8|710|708.5|45
1641828820000|2022-01-10 15:33:40|709.8|708.5|710|708.8|710|708.8|709.8|708.5|18
1641828830000|2022-01-10 15:33:50|710.3|708.5|710|708.8|710.3|709|710|708.5|3
1641828840000|2022-01-10 15:34:00|709.8|708.5|709.3|708|709.8|708.5|709.3|708|14
1641828850000|2022-01-10 15:34:10|709|707.8|709.3|708|709.3|708|709|707.8|13
1641828860000|2022-01-10 15:34:20|709|707.8|709|707.8|709|707.8|709|707.8|17
1641828870000|2022-01-10 15:34:30|||||||||2
1641828880000|2022-01-10 15:34:40|709.3|708|709|707.8|709.3|708|709|707.5|14
1641828890000|2022-01-10 15:34:50|709.3|708|708.8|707.5|709.3|708|708.8|707.5|55
1641828900000|2022-01-10 15:35:00|709|707.8|709|707.5|709.3|707.8|708.8|707.5|65
1641828910000|2022-01-10 15:35:10|709.3|707.8|709|707.8|709.3|708|709|707.8|9
1641828920000|2022-01-10 15:35:20|708.8|707.5|709|707.8|709|707.8|708.8|707.5|50
1641828930000|2022-01-10 15:35:30|708.8|707.5|709|707.5|709|707.8|708.8|707.5|23
1641828940000|2022-01-10 15:35:40|708.8|707.8|708.8|707.5|709|707.8|708.8|707.5|4
1641828950000|2022-01-10 15:35:50|709|707.8|709|707.5|709|707.8|708.8|707.5|13
1641828960000|2022-01-10 15:36:00|708.8|707.3|708.8|707.3|708.8|707.5|708.8|707.3|24
1641828970000|2022-01-10 15:36:10|708.5|707|708.5|707.3|708.5|707.3|708.3|707|111
1641828980000|2022-01-10 15:36:20|708.3|707|708.5|707.3|708.5|707.3|708.3|707|32
1641828990000|2022-01-10 15:36:30|708.3|707|708.3|707|708.3|707.3|708.3|707|6
1641829000000|2022-01-10 15:36:40|||||||||1
1641829010000|2022-01-10 15:36:50|708.5|707.3|708.3|707|708.5|707.3|708.3|707|25
1641829020000|2022-01-10 15:37:00|708|706.8|708.3|707|708.3|707|708|706.8|35
1641829030000|2022-01-10 15:37:10|708|706.8|708|706.8|708|707|708|706.8|17
1641829040000|2022-01-10 15:37:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|50
1641829050000|2022-01-10 15:37:30|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|43
1641829060000|2022-01-10 15:37:40|||||||||4
1641829070000|2022-01-10 15:37:50|708|706.8|708|706.8|708|706.8|708|706.8|10
1641829080000|2022-01-10 15:38:00|708.3|706.5|707.8|706.5|708.3|706.5|707.8|706.5|24
1641829090000|2022-01-10 15:38:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|15
1641829100000|2022-01-10 15:38:20|707.3|706|707.3|706|707.5|706.3|707.3|706|905
1641829110000|2022-01-10 15:38:30|707.5||707.3||707.5||707.3||19
1641829120000|2022-01-10 15:38:40|707|705.8|707.3|706|707.3|706|707|705.8|9
1641829130000|2022-01-10 15:38:50|707.5|705.8|707.5|706.3|707.5|706.3|707.5|705.8|4
1641829140000|2022-01-10 15:39:00|707.3|706|707.5|706.3|707.5|706.3|707.3|706|44
1641829150000|2022-01-10 15:39:10|707.3|706|707.3|706|707.3|706|707.3|706|6
1641829160000|2022-01-10 15:39:20|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|59
1641829170000|2022-01-10 15:39:30|707.3|706|707.3|706|707.5|706.3|707.3|706|31
1641829180000|2022-01-10 15:39:40|707.5|706.3|707.3|705.8|707.5|706.3|707|705.8|1688
1641829190000|2022-01-10 15:39:50|707|706|707.3|706|707.3|706|707|705.8|115
1641829200000|2022-01-10 15:40:00|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|30
1641829210000|2022-01-10 15:40:10|707.3|706|707.5|706.3|707.5|706.3|707.3|706|8
1641829220000|2022-01-10 15:40:20|707.3|706|707.5|706.3|707.5|706.3|707.3|706|10
1641829230000|2022-01-10 15:40:30|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|10
1641829240000|2022-01-10 15:40:40|708|706.8|708.3|707|708.3|707|708|706.8|26
1641829250000|2022-01-10 15:40:50|708|706.8|708|706.8|708|707|708|706.8|14
1641829260000|2022-01-10 15:41:00|708.3|707|708.3|707|708.3|707|708.3|706.8|44
1641829270000|2022-01-10 15:41:10|708|706.8|708|706.8|708|706.8|708|706.8|9
1641829280000|2022-01-10 15:41:20|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|13
1641829290000|2022-01-10 15:41:30|707.5|706.3|707.3|706|707.5|706.3|707.3|706|2
1641829300000|2022-01-10 15:41:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641829320000|2022-01-10 15:42:00|707.3|706|707|705.8|707.3|706|707|705.8|13
1641829330000|2022-01-10 15:42:10|||||||||26
1641829350000|2022-01-10 15:42:30|||||||||1
1641829360000|2022-01-10 15:42:40|707.3|706|707.5|706.3|707.5|706.3|707.3|706|14
1641829370000|2022-01-10 15:42:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641829380000|2022-01-10 15:43:00|707.5|706.3|707.3|706|707.5|706.3|707.3|706|19
1641829390000|2022-01-10 15:43:10|707|705.8|707|705.8|707.3|706|707|705.8|14
1641829400000|2022-01-10 15:43:20|707.3|706|707.3|706|707.3|706|707|705.8|97
1641829410000|2022-01-10 15:43:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|26
1641829420000|2022-01-10 15:43:40|707.3|706|707.5|706.3|707.5|706.3|707.3|706|517
1641829430000|2022-01-10 15:43:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|17
1641829440000|2022-01-10 15:44:00|708|706.8|707.5|706.3|708|706.8|707.5|706.3|14
1641829450000|2022-01-10 15:44:10|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|8
1641829460000|2022-01-10 15:44:20|708|706.8|708|706.8|708|706.8|708|706.8|160
1641829470000|2022-01-10 15:44:30|707.8|706.5|707.8|706.3|707.8|706.5|707.5|706.3|17
1641829480000|2022-01-10 15:44:40|||||||||1
1641829490000|2022-01-10 15:44:50|708|706.5|708|706.8|708|706.8|708|706.5|2
1641829500000|2022-01-10 15:45:00|708.3|707|708.3|707|708.3|707|708|706.8|26
1641829510000|2022-01-10 15:45:10|708|706.8|708|706.8|708.3|707|708|706.8|3
1641829520000|2022-01-10 15:45:20|708.3|707|708.3|707|708.3|707|708.3|707|3
1641829530000|2022-01-10 15:45:30|708|706.8|708|706.8|708.3|707|708|706.8|39
1641829540000|2022-01-10 15:45:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|41
1641829550000|2022-01-10 15:45:50|707.5|706.3|707.8|706.5|708|706.5|707.5|706.3|6
1641829560000|2022-01-10 15:46:00|708.3|707|708.3|707|708.3|707|708|706.8|2656
1641829570000|2022-01-10 15:46:10|708.5||708.3||708.5||708.3||325
1641829580000|2022-01-10 15:46:20|708|706.8|708.3|706.8|708.3|706.8|708|706.8|19
1641829590000|2022-01-10 15:46:30||707||707||707||706.8|6
1641829600000|2022-01-10 15:46:40||706.8||707||707||706.8|4
1641829610000|2022-01-10 15:46:50|708.5|707.3|708.3|707|708.5|707.3|708.3|707|8
1641829620000|2022-01-10 15:47:00|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707|4
1641829630000|2022-01-10 15:47:10|708.3|707|708.3|707|708.5|707.3|708.3|707|9
1641829640000|2022-01-10 15:47:20|708|706.8|708|706.8|708.3|706.8|708|706.8|13
1641829650000|2022-01-10 15:47:30|708.3|707|708.3|707|708.3|707|708|706.8|13
1641829660000|2022-01-10 15:47:40|708.5|707.3|708.3|707|708.5|707.3|708.3|707|6
1641829670000|2022-01-10 15:47:50|708.5||708.3||708.5||708.3||1
1641829680000|2022-01-10 15:48:00|708|706.8|708|706.8|708.3|707|708|706.8|16
1641829690000|2022-01-10 15:48:10|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|16
1641829700000|2022-01-10 15:48:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|8
1641829710000|2022-01-10 15:48:30|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|29
1641829720000|2022-01-10 15:48:40|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|328
1641829730000|2022-01-10 15:48:50|707.8|706.5|707.8|706.3|707.8|706.5|707.5|706.3|47
1641829740000|2022-01-10 15:49:00|707.5|706.5|707.8|706.5|707.8|706.5|707.5|706.3|29
1641829750000|2022-01-10 15:49:10|708|706.8|708|706.8|708|706.8|707.8|706.5|99
1641829760000|2022-01-10 15:49:20|708.3|707|708.3|706.8|708.3|707|708.3|706.8|20
1641829770000|2022-01-10 15:49:30|708.5|707|708.3|706.8|708.5|707|708.3|706.8|558
1641829780000|2022-01-10 15:49:40|708|707|708.3|707|708.3|707|708|706.8|51
1641829790000|2022-01-10 15:49:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|116
1641829800000|2022-01-10 15:50:00|708.3|707|708.3|707|708.5|707.3|708.3|707|9
1641829810000|2022-01-10 15:50:10|708|706.8|708.3|707|708.3|707|708|706.8|7
1641829830000|2022-01-10 15:50:30|708.5|707.3|708.3|707|708.5|707.3|708.3|707|17
1641829840000|2022-01-10 15:50:40|||||||||37
1641829850000|2022-01-10 15:50:50|||||||||205
1641829860000|2022-01-10 15:51:00|708|706.8|708.3|707|708.3|707|708|706.8|16
1641829870000|2022-01-10 15:51:10|708|706.8|708.5|707.3|708.5|707.3|708|706.8|73
1641829880000|2022-01-10 15:51:20|708.3|707|708|706.8|708.3|707|708|706.8|18
1641829890000|2022-01-10 15:51:30|708.3||708.3||708.3||708.3||2
1641829900000|2022-01-10 15:51:40|708|707|708.3|707|708.3|707|708|707|8
1641829910000|2022-01-10 15:51:50|708|706.8|708|706.8|708.3|707|707.8|706.5|52
1641829920000|2022-01-10 15:52:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|19
1641829930000|2022-01-10 15:52:10|708|706.8|708|706.8|708|706.8|708|706.8|11
1641829940000|2022-01-10 15:52:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|6
1641829950000|2022-01-10 15:52:30|708||707.8||708||707.8||6
1641829960000|2022-01-10 15:52:40|708|706.8|708|706.8|708|706.8|708|706.5|6
1641829980000|2022-01-10 15:53:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|114
1641829990000|2022-01-10 15:53:10|707.5|706.3|707.8|706.3|707.8|706.5|707.5|706.3|32
1641830000000|2022-01-10 15:53:20|707.5|706.5|707.8|706.5|707.8|706.5|707.5|706.3|26
1641830010000|2022-01-10 15:53:30|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|28
1641830020000|2022-01-10 15:53:40|707.8|706.5|707.8|706.5|708|706.5|707.5|706.3|10
1641830030000|2022-01-10 15:53:50|708|706.8|707.8|706.5|708|706.8|707.8|706.5|3
1641830040000|2022-01-10 15:54:00|708|706.3|707.5|706.3|708|706.3|707.5|706.3|28
1641830050000|2022-01-10 15:54:10|707.8|706.5|707.8|706.5|708|706.5|707.8|706.5|1
1641830060000|2022-01-10 15:54:20|708|706.8|708|706.8|708|706.8|707.8|706.8|65
1641830070000|2022-01-10 15:54:30|708.3||708||708.3||708||3
1641830080000|2022-01-10 15:54:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|14
1641830090000|2022-01-10 15:54:50|708|706.8|708|706.8|708|706.8|708|706.8|2
1641830100000|2022-01-10 15:55:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|8
1641830110000|2022-01-10 15:55:10|||||||||8
1641830130000|2022-01-10 15:55:30||706.3||706.3||706.3||706.3|7
1641830140000|2022-01-10 15:55:40|707.5|706.5|707.8|706.5|707.8|706.5|707.5|706.5|6
1641830150000|2022-01-10 15:55:50|||||||||2
1641830160000|2022-01-10 15:56:00|||||||||1
1641830170000|2022-01-10 15:56:10|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|32
1641830180000|2022-01-10 15:56:20|||||||||26
1641830190000|2022-01-10 15:56:30|707.3|706|707.3|706|707.3|706|707.3|706|5
1641830200000|2022-01-10 15:56:40|||||||||5
1641830210000|2022-01-10 15:56:50|707.5|705.8|707.5|706|707.5|706|707.5|705.8|22
1641830220000|2022-01-10 15:57:00|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706|9
1641830230000|2022-01-10 15:57:10|707.3|706|707|705.8|707.3|706|707|705.8|19
1641830240000|2022-01-10 15:57:20|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|26
1641830250000|2022-01-10 15:57:30|707|705.8|707|705.8|707|705.8|706.8|705.5|25
1641830260000|2022-01-10 15:57:40|706.8|705.5|706.8|705.5|706.8|705.8|706.8|705.5|4
1641830270000|2022-01-10 15:57:50|707|705.8|707|705.5|707|705.8|706.8|705.5|9
1641830280000|2022-01-10 15:58:00|706.8|705.8|707|705.8|707|705.8|706.8|705.5|19
1641830290000|2022-01-10 15:58:10|707.3|706|707.5|706|707.5|706|707.3|706|7
1641830300000|2022-01-10 15:58:20|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706|13
1641830310000|2022-01-10 15:58:30|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|9
1641830320000|2022-01-10 15:58:40|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|25
1641830330000|2022-01-10 15:58:50|707.8|706.5|707.8|706.3|707.8|706.5|707.5|706.3|13
1641830340000|2022-01-10 15:59:00|708|706.5|708.3|707|708.3|707|708|706.5|31
1641830350000|2022-01-10 15:59:10|708|706.8|708|706.8|708|707|708|706.8|6
1641830360000|2022-01-10 15:59:20|||||||||1
1641830370000|2022-01-10 15:59:30|||||||||1
1641830380000|2022-01-10 15:59:40|||||||||2
1641830390000|2022-01-10 15:59:50|||||||||1
1641830400000|2022-01-10 16:00:00|708.3|707|708|706.8|708.3|707|708|706.8|8
1641830410000|2022-01-10 16:00:10|708.3|706.5|707.8|706.5|708.3|706.5|707.8|706.5|21
1641830420000|2022-01-10 16:00:20|708|706.8|708|706.8|708|706.8|707.8|706.5|16
1641830430000|2022-01-10 16:00:30|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|15
1641830440000|2022-01-10 16:00:40|707.8|706.5|707|705.8|707.8|706.5|707|705.8|32
1641830450000|2022-01-10 16:00:50|707.3|706|707.3|706|707.5|706.3|707.3|706|4
1641830460000|2022-01-10 16:01:00|707.5|706.3|707.3|706|707.5|706.3|707.3|706|14
1641830470000|2022-01-10 16:01:10|707.5|706.3|708|706.8|708|706.8|707.5|706.3|723
1641830480000|2022-01-10 16:01:20|707.8|706.5|708|706.5|708|706.8|707.8|706.5|29
1641830490000|2022-01-10 16:01:30|707.8|706.8|708.5|707.3|708.5|707.3|707.8|706.8|17
1641830500000|2022-01-10 16:01:40|708.3|707|708.3|707|708.3|707.3|708.3|707|103
1641830510000|2022-01-10 16:01:50|708.5||708.3||708.5||708.3||205
1641830520000|2022-01-10 16:02:00|708|706.8|708|706.8|708|706.8|708|706.8|144
1641830530000|2022-01-10 16:02:10||706.5||706.8||706.8||706.5|291
1641830540000|2022-01-10 16:02:20|707.8|706.5|707.5|706.3|707.8|706.5|707.3|706|11
1641830550000|2022-01-10 16:02:30|707.8|706.5|707.8|706.3|707.8|706.5|707.5|706.3|3
1641830560000|2022-01-10 16:02:40|707.5|706.5|707.5|706.3|707.5|706.5|707.5|706.3|0
1641830570000|2022-01-10 16:02:50|707.3|706|707.3|706|707.5|706.3|707.3|706|155
1641830580000|2022-01-10 16:03:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|16
1641830590000|2022-01-10 16:03:10|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|43
1641830600000|2022-01-10 16:03:20|707.3|706|707.3|706|707.3|706|707.3|706|22
1641830610000|2022-01-10 16:03:30|707|705.8|706.8|705.5|707|706|706.8|705.5|9
1641830620000|2022-01-10 16:03:40|706.5|705.3|706.5|705|706.5|705.3|706.3|705|13
1641830630000|2022-01-10 16:03:50|706.3|704.8|706.3|705|706.3|705|706|704.8|16
1641830640000|2022-01-10 16:04:00|706|704.8|705.5|704|706.3|704.8|705.5|704|133
1641830650000|2022-01-10 16:04:10|705.3|703.8|705.3|704|705.5|704|705.3|703.8|4
1641830660000|2022-01-10 16:04:20|705.5|704.3|705.5|704.3|705.5|704.3|705.3|704|16
1641830670000|2022-01-10 16:04:30|705.3|704|705.5|704|705.5|704.3|705.3|704|9
1641830680000|2022-01-10 16:04:40|705.8|704.3|705.8|704.5|705.8|704.5|705.5|704.3|21
1641830690000|2022-01-10 16:04:50|705.5|704.3|706|704.5|706|704.8|705.5|704.3|9
1641830700000|2022-01-10 16:05:00|705.8|704.8|706|704.8|706|704.8|705.8|704.5|45
1641830710000|2022-01-10 16:05:10|706.3|705|706|704.8|706.3|705|706|704.8|2
1641830720000|2022-01-10 16:05:20|706.3|705|706|704.5|706.3|705|706|704.5|12
1641830730000|2022-01-10 16:05:30|706.3|704.8|706|704.8|706.3|704.8|706|704.5|9
1641830740000|2022-01-10 16:05:40|705.8|704.5|705.8|704.5|705.8|704.8|705.5|704.3|6
1641830750000|2022-01-10 16:05:50|706|704.8|706|704.8|706|704.8|705.8|704.5|5
1641830760000|2022-01-10 16:06:00|||||||||2
1641830770000|2022-01-10 16:06:10|||||||||7
1641830780000|2022-01-10 16:06:20|706.3|705|706|704.8|706.3|705|706|704.8|25
1641830790000|2022-01-10 16:06:30|706.3|705|706.3|705|706.3|705|706|705|5
1641830800000|2022-01-10 16:06:40|706.5|705.3|706.3|705|706.5|705.3|706.3|705|7
1641830820000|2022-01-10 16:07:00|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|12
1641830830000|2022-01-10 16:07:10|706.5|705.3|706.8|705.3|706.8|705.5|706.5|705.3|21
1641830840000|2022-01-10 16:07:20|706.5||706.5||706.5||706.5||25
1641830850000|2022-01-10 16:07:30|706.3|705|706.3|705|706.5|705.3|706.3|705|166
1641830860000|2022-01-10 16:07:40|706|704.8|706.5|705.3|706.5|705.3|706|704.8|4
1641830870000|2022-01-10 16:07:50|706.8||706.5||706.8||706.5||58
1641830880000|2022-01-10 16:08:00|||||||||21
1641830890000|2022-01-10 16:08:10|706.3|705|706.3|705|706.3|705|706.3|705|190
1641830900000|2022-01-10 16:08:20|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|18
1641830910000|2022-01-10 16:08:30|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.3|2
1641830920000|2022-01-10 16:08:40|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|2
1641830930000|2022-01-10 16:08:50|||||||||2
1641830940000|2022-01-10 16:09:00|707|705.8|707|705.8|707|705.8|707|705.8|5
1641830950000|2022-01-10 16:09:10||705.5||705.8||705.8||705.5|12
1641830960000|2022-01-10 16:09:20||705.5||705.5||705.5||705.5|3
1641830970000|2022-01-10 16:09:30|706.8|705.8|707|705.8|707|705.8|706.8|705.5|15
1641830980000|2022-01-10 16:09:40|706.8|705.5|706.8|705.5|706.8|705.8|706.8|705.5|4
1641830990000|2022-01-10 16:09:50|707|705.8|706.8|705.5|707|705.8|706.8|705.5|43
1641831000000|2022-01-10 16:10:00|||||||||7
1641831010000|2022-01-10 16:10:10|706.5|705.3|706.5|705|706.5|705.3|706.3|705|13
1641831020000|2022-01-10 16:10:20|706.3|705.3|706.3|705|706.3|705.3|706.3|705|3
1641831030000|2022-01-10 16:10:30|706.5|705.3|706.5|705.3|706.8|705.3|706.5|705|5
1641831040000|2022-01-10 16:10:40|706.8|705.5|706.8|705.5|706.8|705.5|706.5|705.3|6
1641831050000|2022-01-10 16:10:50|706.5|705.3|706.8|705.5|706.8|705.5|706.5|705.3|7
1641831060000|2022-01-10 16:11:00|707|705.8|706.8|705.5|707|705.8|706.8|705.5|3
1641831070000|2022-01-10 16:11:10|707|705.8|707|705.8|707|705.8|707|705.8|37
1641831080000|2022-01-10 16:11:20|||||||||37
1641831090000|2022-01-10 16:11:30|707.3|706|707.3|706|707.5|706.3|707.3|706|6
1641831100000|2022-01-10 16:11:40|||||||||1
1641831110000|2022-01-10 16:11:50|707.5|706.3|707.8|706.5|707.8|706.5|707.3|706.3|10
1641831120000|2022-01-10 16:12:00|707.5|706.3|707.5|706.3|707.5|706.5|707.5|706.3|5
1641831130000|2022-01-10 16:12:10|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.3|5
1641831140000|2022-01-10 16:12:20|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|3
1641831150000|2022-01-10 16:12:30|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|51
1641831160000|2022-01-10 16:12:40|708|706.3|708|706.5|708|706.5|708|706.3|32
1641831170000|2022-01-10 16:12:50|707.8|706.8|707.8|706.5|707.8|706.8|707.8|706.5|3
1641831180000|2022-01-10 16:13:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|66
1641831190000|2022-01-10 16:13:10|||||||||2
1641831200000|2022-01-10 16:13:20|||||||||1
1641831210000|2022-01-10 16:13:30|707.5|706.3|707.5|706.3|707.8|706.3|707.5|706.3|115
1641831220000|2022-01-10 16:13:40|707.3|706|707.3|706|707.3|706|707.3|706|55
1641831230000|2022-01-10 16:13:50|707.5|706.3|707.3|706|707.5|706.3|707.3|705.8|397
1641831240000|2022-01-10 16:14:00|||||||||65
1641831250000|2022-01-10 16:14:10|707|705.8|707|705.5|707|705.8|707|705.5|17
1641831260000|2022-01-10 16:14:20|707.3|705.8|707.3|706|707.3|706|707.3|705.8|12
1641831270000|2022-01-10 16:14:30|707.5||707.5||707.5||707.5||23
1641831280000|2022-01-10 16:14:40||706.3||706.3||706.3||706|52
1641831290000|2022-01-10 16:14:50||706||706.3||706.3||706|1
1641831300000|2022-01-10 16:15:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|63
1641831310000|2022-01-10 16:15:10|708|706.8|708.3|706.8|708.3|706.8|708|706.8|65
1641831320000|2022-01-10 16:15:20|708|707|708|706.8|708|707|708|706.5|124
1641831330000|2022-01-10 16:15:30|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|26
1641831340000|2022-01-10 16:15:40|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|26
1641831350000|2022-01-10 16:15:50|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.3|36
1641831360000|2022-01-10 16:16:00|707.5|706.3|707.5|706.3|707.8|706.3|707.3|706|22
1641831370000|2022-01-10 16:16:10|707.8|706|707.8|706.5|707.8|706.5|707.8|706|5
1641831380000|2022-01-10 16:16:20|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|7
1641831390000|2022-01-10 16:16:30|708|706.8|708|706.8|708|706.8|708|706.5|8
1641831400000|2022-01-10 16:16:40|708.3||708.3||708.3||708.3||33
1641831410000|2022-01-10 16:16:50|708|707|708|706.8|708.3|707|708|706.8|1
1641831420000|2022-01-10 16:17:00|708.3|707|708.3|707|708.3|707|708.3|706.8|2
1641831430000|2022-01-10 16:17:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|7
1641831440000|2022-01-10 16:17:20|708.3|707|708.3|707|708.3|707|708.3|707|3
1641831450000|2022-01-10 16:17:30|||||||||26
1641831460000|2022-01-10 16:17:40|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707|15
1641831470000|2022-01-10 16:17:50|709|707.8|709|707.8|709|707.8|709|707.8|67
1641831480000|2022-01-10 16:18:00|709.3|707.5|709|707.8|709.3|708|709|707.5|22
1641831490000|2022-01-10 16:18:10|709.3|708|709.8|708.3|709.8|708.5|709.3|708|23
1641831500000|2022-01-10 16:18:20||708.5||708.3||708.5||708.3|4
1641831510000|2022-01-10 16:18:30|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.5|4
1641831520000|2022-01-10 16:18:40|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|26
1641831530000|2022-01-10 16:18:50|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|12
1641831540000|2022-01-10 16:19:00|709.8|708.5|709.8|708.5|710|708.5|709.8|708.3|5
1641831550000|2022-01-10 16:19:10||708.3||708.5||708.5||708.3|1
1641831560000|2022-01-10 16:19:20|710|708.8|709.8|708.5|710|708.8|709.8|708.5|12
1641831570000|2022-01-10 16:19:30|710|708.8|710|708.5|710|708.8|710|708.5|13
1641831580000|2022-01-10 16:19:40|709.8|708.8|710|708.5|710|708.8|709.8|708.5|2
1641831590000|2022-01-10 16:19:50|709.8|708.8|709.8|708.5|710|708.8|709.8|708.5|5
1641831600000|2022-01-10 16:20:00|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|27
1641831610000|2022-01-10 16:20:10|709.3|708|709.3|708|709.5|708.3|709.3|708|52
1641831620000|2022-01-10 16:20:20|709.5|708.3|709.3|708|709.5|708.3|709.3|708|13
1641831630000|2022-01-10 16:20:30|709.5|708.3|709.3|708|709.5|708.3|709.3|708|47
1641831640000|2022-01-10 16:20:40|709.5|708.3|709.5|708|709.5|708.3|709.5|708|262
1641831650000|2022-01-10 16:20:50|709.3|708.3|709.3|708|709.5|708.3|709.3|708|72
1641831660000|2022-01-10 16:21:00|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|2
1641831670000|2022-01-10 16:21:10|709.8|708.5|710|708.8|710|708.8|709.8|708.3|48
1641831680000|2022-01-10 16:21:20|710.3|708.5|710|708.5|710.3|708.8|710|708.5|3
1641831690000|2022-01-10 16:21:30|710.3|708.8|710|708.8|710.3|708.8|710|708.5|7
1641831700000|2022-01-10 16:21:40|709.8|708.5|709.8|708.5|710|708.8|709.8|708.5|2
1641831710000|2022-01-10 16:21:50||708.3||708.5||708.5||708.3|126
1641831720000|2022-01-10 16:22:00|709.5|708.3|710|708.8|710|708.8|709.5|708.3|21
1641831730000|2022-01-10 16:22:10|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|1031
1641831740000|2022-01-10 16:22:20|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|27
1641831750000|2022-01-10 16:22:30|709.3|708|709.3|708|709.3|708|709.3|708|25
1641831760000|2022-01-10 16:22:40|709|707.8|709.3|707.8|709.3|707.8|709|707.8|147
1641831770000|2022-01-10 16:22:50|709||709||709||709||13
1641831780000|2022-01-10 16:23:00|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|24
1641831790000|2022-01-10 16:23:10|708.3|707|708.5|707.3|708.5|707.3|708.3|707|24
1641831800000|2022-01-10 16:23:20|708.3|707|708.5|707.3|708.5|707.3|708.3|707|67
1641831820000|2022-01-10 16:23:40|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|48
1641831830000|2022-01-10 16:23:50|709|707.8|708.8|707.5|709|707.8|708.8|707.5|60
1641831840000|2022-01-10 16:24:00||707.3||707.5||707.5||707.3|14
1641831850000|2022-01-10 16:24:10|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|12
1641831860000|2022-01-10 16:24:20|709|707.8|709|707.8|709|707.8|709|707.8|15
1641831870000|2022-01-10 16:24:30|709.3|707.5|709|707.5|709.3|707.5|709|707.5|10
1641831880000|2022-01-10 16:24:40|708.8||708.8||708.8||708.8||1
1641831890000|2022-01-10 16:24:50|709|707.8|709|707.8|709|707.8|708.8|707.5|61
1641831900000|2022-01-10 16:25:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|47
1641831910000|2022-01-10 16:25:10|708.5|707.3|708.5|707.3|708.8|707.3|708.5|707.3|15
1641831920000|2022-01-10 16:25:20|708.8|707|708.3|707|708.8|707|708.3|707|306
1641831930000|2022-01-10 16:25:30|708|706.8|708.3|706.8|708.3|706.8|708|706.8|82
1641831940000|2022-01-10 16:25:40|708|707|707.8|706.5|708.3|707|707.5|706.3|60
1641831950000|2022-01-10 16:25:50|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|110
1641831960000|2022-01-10 16:26:00|708|706.3|707.8|706.5|708|706.8|707.8|706.3|66
1641831970000|2022-01-10 16:26:10|708|706.8|708|706.5|708|706.8|707.8|706.5|5
1641831980000|2022-01-10 16:26:20|707.8|706.8|708|706.8|708|706.8|707.8|706.5|32
1641831990000|2022-01-10 16:26:30|708.3|707|708.3|707|708.3|707|708|706.8|15
1641832000000|2022-01-10 16:26:40|708|706.8|707.8|706.5|708|706.8|707.8|706.5|23
1641832010000|2022-01-10 16:26:50|||||||||19
1641832020000|2022-01-10 16:27:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|47
1641832030000|2022-01-10 16:27:10|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|31
1641832040000|2022-01-10 16:27:20|||||||||6
1641832050000|2022-01-10 16:27:30|708|706.8|708|706.8|708|706.8|708|706.8|78
1641832060000|2022-01-10 16:27:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|32
1641832070000|2022-01-10 16:27:50|||||||||79
1641832080000|2022-01-10 16:28:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|153
1641832090000|2022-01-10 16:28:10|||||||||54
1641832100000|2022-01-10 16:28:20|||||||||56
1641832110000|2022-01-10 16:28:30|||||||||43
1641832120000|2022-01-10 16:28:40|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.3|206
1641832130000|2022-01-10 16:28:50|||||||||437
1641832140000|2022-01-10 16:29:00|708|706.8|707.8|706.5|708|706.8|707.8|706.5|1500
1641832150000|2022-01-10 16:29:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|281
1641832160000|2022-01-10 16:29:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|680
1641832170000|2022-01-10 16:29:30|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|157
1641832180000|2022-01-10 16:29:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|215
1641832190000|2022-01-10 16:29:50|707.5|706.3|707.3|706|707.8|706.5|707.3|706|289
1641832200000|2022-01-10 16:30:00|707.5|706.3|707.3|706|707.5|706.3|707.3|706|223
1641832210000|2022-01-10 16:30:10|707.5|706.3|708.3|707|708.5|707.3|707.5|706.3|857
1641832220000|2022-01-10 16:30:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|90
1641832230000|2022-01-10 16:30:30|708.8||708.5||708.8||708.5||29
1641832240000|2022-01-10 16:30:40|708.8|707.5|709|707.5|709|707.5|708.5|707.5|76
1641832250000|2022-01-10 16:30:50|708.8|707.8|708.8|707.5|708.8|707.8|708.8|707.5|55
1641832260000|2022-01-10 16:31:00|709|707.8|708.8|707.5|709|707.8|708.8|707.5|50
1641832270000|2022-01-10 16:31:10|709|707.8|709|707.8|709.3|708|708.8|707.5|1859
1641832280000|2022-01-10 16:31:20|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.3|142
1641832290000|2022-01-10 16:31:30|708.5|707.3|708.3|707|708.5|707.3|708.3|707|214
1641832300000|2022-01-10 16:31:40|708|706.8|708.3|707|708.3|707|708|706.8|371
1641832310000|2022-01-10 16:31:50|708.5|707.3|708.3|707|708.5|707.3|708.3|707|67
1641832320000|2022-01-10 16:32:00|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707.3|35
1641832330000|2022-01-10 16:32:10|708.3|707|708.5|707.3|708.5|707.3|708.3|707|66
1641832340000|2022-01-10 16:32:20|708.3|707|708.5|707.3|708.5|707.3|708.3|707|10
1641832350000|2022-01-10 16:32:30|708.8|707.5|708.8|707.5|709|707.8|708.8|707.5|179
1641832360000|2022-01-10 16:32:40|709|707.8|709|707.8|709|707.8|709|707.8|359
1641832370000|2022-01-10 16:32:50|||||||||537
1641832380000|2022-01-10 16:33:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|1106
1641832390000|2022-01-10 16:33:10|709.3|708|709|707.8|709.3|708|709|707.8|134
1641832400000|2022-01-10 16:33:20|708.8|707.5|708.8|707.5|709|707.5|708.8|707.5|28
1641832410000|2022-01-10 16:33:30|708.5|707.3|708.8|707.3|708.8|707.5|708.5|707.3|40
1641832420000|2022-01-10 16:33:40|708.5|707.5|708.8|707.3|708.8|707.5|708.5|707.3|14
1641832430000|2022-01-10 16:33:50|708.5|707.5|708.8|707.5|708.8|707.5|708.5|707.3|10
1641832440000|2022-01-10 16:34:00|708.5|707.3|709.5|708.3|709.5|708.3|708.5|707.3|23
1641832450000|2022-01-10 16:34:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|14
1641832460000|2022-01-10 16:34:20|710|708.3|710|708.5|710|708.8|709.8|708.3|34
1641832470000|2022-01-10 16:34:30|710.3|708.8|710|708.8|710.5|709|710|708.8|14
1641832480000|2022-01-10 16:34:40|709.8|708.5|709.8|708.5|709.8|708.8|709.8|708.5|3
1641832490000|2022-01-10 16:34:50|709.5|708.3|709.5|708.3|709.8|708.3|709.5|708.3|529
1641832500000|2022-01-10 16:35:00|709.8|708.5|709.8|708.3|709.8|708.5|709.5|708.3|131
1641832510000|2022-01-10 16:35:10|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.5|124
1641832520000|2022-01-10 16:35:20|710|708.8|709.8|708.5|710|708.8|709.8|708.5|19
1641832530000|2022-01-10 16:35:30|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|17
1641832540000|2022-01-10 16:35:40|709.8||709.8||709.8||709.8||0
1641832550000|2022-01-10 16:35:50|709.5|708.5|709.5|708.3|709.8|708.5|709.5|708.3|13
1641832560000|2022-01-10 16:36:00|709|707.8|709|707.8|709|707.8|708.8|707.5|78
1641832570000|2022-01-10 16:36:10|708.8|707.5|708.8|707.5|708.8|707.8|708.8|707.5|8
1641832580000|2022-01-10 16:36:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|2
1641832590000|2022-01-10 16:36:30|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|6
1641832600000|2022-01-10 16:36:40|709|707.8|709|707.8|709|707.8|709|707.5|32
1641832610000|2022-01-10 16:36:50|708.8|707.5|708.8|707.5|708.8|707.8|708.8|707.5|1
1641832620000|2022-01-10 16:37:00|709|707.8|709.3|707.8|709.3|708|709|707.8|3
1641832630000|2022-01-10 16:37:10|709|708|709|707.8|709.3|708|709|707.8|6
1641832640000|2022-01-10 16:37:20|708.8|707.5|708.8|707.5|708.8|707.8|708.8|707.5|4
1641832650000|2022-01-10 16:37:30|708.5|707.3|709|707.8|709|707.8|708.5|707.3|519
1641832660000|2022-01-10 16:37:40|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|207
1641832670000|2022-01-10 16:37:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|10
1641832680000|2022-01-10 16:38:00|708.3|707|708.5|707.3|708.5|707.3|708.3|707|9
1641832690000|2022-01-10 16:38:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|3
1641832700000|2022-01-10 16:38:20|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707.3|51
1641832710000|2022-01-10 16:38:30|708.8||708.5||708.8||708.5||1
1641832720000|2022-01-10 16:38:40|708.3|707|708.5|707.3|708.5|707.3|708.3|707|9
1641832730000|2022-01-10 16:38:50|708.3|707|708.5|707.3|708.5|707.3|708.3|707|83
1641832740000|2022-01-10 16:39:00|708.8|707.5|708.3|707|708.8|707.5|708.3|707|17
1641832750000|2022-01-10 16:39:10|||||||||3
1641832760000|2022-01-10 16:39:20|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707.3|7
1641832770000|2022-01-10 16:39:30||707||707.3||707.3||707|6
1641832780000|2022-01-10 16:39:40|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.3|8
1641832800000|2022-01-10 16:40:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|12
1641832810000|2022-01-10 16:40:10|708.8||708.5||708.8||708.5||7
1641832820000|2022-01-10 16:40:20|708.8||708.5||708.8||708.5||0
1641832830000|2022-01-10 16:40:30|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|7
1641832840000|2022-01-10 16:40:40|708.3|707|707.8|706.5|708.3|707|707.8|706.5|108
1641832850000|2022-01-10 16:40:50|708|706.8|707.8|706.5|708|706.8|707.8|706.5|9
1641832860000|2022-01-10 16:41:00|708|706.8|708|706.8|708|706.8|707.8|706.8|413
1641832870000|2022-01-10 16:41:10|707.8|706.5|708|706.8|708|706.8|707.8|706.5|4
1641832880000|2022-01-10 16:41:20|||||||||150
1641832890000|2022-01-10 16:41:30||706.5||706.5||706.5||706.5|261
1641832900000|2022-01-10 16:41:40|708.3|707|708|706.8|708.3|707|708|706.8|324
1641832910000|2022-01-10 16:41:50|708.3|707|708|706.8|708.3|707|708|706.8|7
1641832920000|2022-01-10 16:42:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|18
1641832930000|2022-01-10 16:42:10|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|11
1641832940000|2022-01-10 16:42:20|707.5|706.5|707.8|706.5|707.8|706.5|707.5|706.5|5
1641832950000|2022-01-10 16:42:30|708|706.8|708|706.8|708|706.8|707.8|706.8|61
1641832960000|2022-01-10 16:42:40|708.3|707|708.5|707|708.5|707.3|708.3|707|137
1641832970000|2022-01-10 16:42:50|708.3|706.8|708.3|706.8|708.5|706.8|708.3|706.8|3
1641832980000|2022-01-10 16:43:00||707||707||707||706.8|2
1641832990000|2022-01-10 16:43:10|708|706.8|708|706.5|708|706.8|707.8|706.5|3
1641833000000|2022-01-10 16:43:20||706.8||706.8||706.8||706.5|1
1641833010000|2022-01-10 16:43:30|||||||||3
1641833020000|2022-01-10 16:43:40|708.3||708.3||708.3||708.3||6
1641833030000|2022-01-10 16:43:50||707||707||707||707|12
1641833040000|2022-01-10 16:44:00|708.5||708.3||708.5||708.3||4
1641833050000|2022-01-10 16:44:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|2
1641833070000|2022-01-10 16:44:30|708.8||708.5||708.8||708.5||0
1641833080000|2022-01-10 16:44:40|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|28
1641833090000|2022-01-10 16:44:50|708.3|707|708.5|707|708.5|707|708.3|707|2
1641833100000|2022-01-10 16:45:00|708.8|707.3|708.8|707.3|708.8|707.3|708.8|707|236
1641833110000|2022-01-10 16:45:10|708.5|707.5|708.8|707.5|708.8|707.5|708.5|707.3|4
1641833120000|2022-01-10 16:45:20|709|707.8|709|707.8|709|707.8|709|707.8|11
1641833130000|2022-01-10 16:45:30|709.3|708|709.3|708|709.3|708|709|708|24
1641833140000|2022-01-10 16:45:40|709|707.8|709.3|707.8|709.3|708|709|707.8|15
1641833150000|2022-01-10 16:45:50|709||709||709.3||709||1
1641833160000|2022-01-10 16:46:00|708.8|707.5|709|707.8|709|707.8|708.8|707.5|5
1641833170000|2022-01-10 16:46:10|708.8|707.5|708|706.8|708.8|707.5|708|706.8|21
1641833180000|2022-01-10 16:46:20|708.3|707|708.3|707|708.3|707|708.3|707|5
1641833200000|2022-01-10 16:46:40|||||||||3
1641833210000|2022-01-10 16:46:50||706.8||706.8||706.8||706.8|5
1641833220000|2022-01-10 16:47:00|708||708||708||708||1
1641833230000|2022-01-10 16:47:10|708.3||708.3||708.3||708.3||3
1641833240000|2022-01-10 16:47:20||707||707||707||707|1
1641833250000|2022-01-10 16:47:30|||||||||2
1641833260000|2022-01-10 16:47:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|33
1641833270000|2022-01-10 16:47:50|708.3|707|708.3|707|708.3|707|708.3|707|8
1641833280000|2022-01-10 16:48:00|708.5||708.3||708.5||708.3||4
1641833300000|2022-01-10 16:48:20|708.5|707.3|708.3|707|708.5|707.3|708.3|707|5
1641833310000|2022-01-10 16:48:30|708|706.8|708|706.8|708.3|706.8|708|706.8|8
1641833320000|2022-01-10 16:48:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|113
1641833330000|2022-01-10 16:48:50|||||||||51
1641833340000|2022-01-10 16:49:00||706.3||706.5||706.5||706.3|8
1641833350000|2022-01-10 16:49:10|||||||||1
1641833360000|2022-01-10 16:49:20|708|706.8|708|706.8|708|706.8|708|706.8|0
1641833370000|2022-01-10 16:49:30|708.3|707|708.3|707|708.3|707|708.3|707|1
1641833380000|2022-01-10 16:49:40|708|706.8|708|706.8|708|707|708|706.8|5
1641833390000|2022-01-10 16:49:50|708.3|707|708|706.8|708.3|707|708|706.8|4
1641833400000|2022-01-10 16:50:00|707.8|706.5|708|706.8|708|706.8|707.8|706.5|9
1641833420000|2022-01-10 16:50:20|708.3|707|708.3|707|708.3|707|708.3|707|0
1641833430000|2022-01-10 16:50:30|||||||||1
1641833440000|2022-01-10 16:50:40|||||||||14
1641833450000|2022-01-10 16:50:50|||||||||11
1641833460000|2022-01-10 16:51:00|708|706.8|708|706.8|708|706.8|708|706.8|30
1641833470000|2022-01-10 16:51:10|708.3||708||708.3||708||0
1641833480000|2022-01-10 16:51:20|||||||||10
1641833490000|2022-01-10 16:51:30|708.3|707|708.3|707|708.3|707|708|706.8|3
1641833500000|2022-01-10 16:51:40|||||||||1
1641833510000|2022-01-10 16:51:50|708|706.8|708|706.8|708.3|707|708|706.8|6
1641833520000|2022-01-10 16:52:00|708.3|707|708.3|707|708.3|707|708|707|5
1641833530000|2022-01-10 16:52:10||706.8||707||707||706.8|10
1641833550000|2022-01-10 16:52:30|708|706.8|708|706.8|708|706.8|708|706.8|4
1641833570000|2022-01-10 16:52:50|708.3|707|708.3|707|708.3|707|708.3|707|9
1641833580000|2022-01-10 16:53:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|43
1641833590000|2022-01-10 16:53:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|38
1641833600000|2022-01-10 16:53:20|709|707.8|709|707.8|709|707.8|709|707.5|58
1641833610000|2022-01-10 16:53:30|709.3|708|709.5|708.3|709.5|708.3|709.3|708|41
1641833620000|2022-01-10 16:53:40|709.3|708|709.5|708|709.5|708.3|709.3|708|7
1641833630000|2022-01-10 16:53:50||708.3||708.3||708.3||708|3
1641833640000|2022-01-10 16:54:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|252
1641833650000|2022-01-10 16:54:10||708||708||708.3||708|5
1641833660000|2022-01-10 16:54:20||708.3||708.3||708.3||708.3|0
1641833670000|2022-01-10 16:54:30|709.3|708|709.3|708|709.5|708|709.3|708|6
1641833680000|2022-01-10 16:54:40|709.5|708.3|709.3|708|709.5|708.3|709.3|708|16
1641833690000|2022-01-10 16:54:50|709.5|707.8|709.3|707.8|709.5|707.8|709|707.8|52
1641833700000|2022-01-10 16:55:00|709|708|709|707.8|709|708|709|707.8|13
1641833710000|2022-01-10 16:55:10|||||||||1
1641833720000|2022-01-10 16:55:20|||||||||4
1641833730000|2022-01-10 16:55:30|709.3|708|709.3|708|709.3|708|709.3|708|4
1641833740000|2022-01-10 16:55:40|709|707.8|709|707.8|709.3|707.8|709|707.8|7
1641833750000|2022-01-10 16:55:50|709.3||709.3||709.3||709||11
1641833760000|2022-01-10 16:56:00||708||708||708||708|0
1641833770000|2022-01-10 16:56:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|0
1641833780000|2022-01-10 16:56:20|709.3|708|709.5|708.3|709.5|708.3|709.3|708|12
1641833790000|2022-01-10 16:56:30|709.3|708|709.3|708|709.3|708|709.3|708|5
1641833800000|2022-01-10 16:56:40|709|707.8|709|707.5|709|707.8|709|707.5|20
1641833810000|2022-01-10 16:56:50|708.8|707.8|709|707.8|709|707.8|708.8|707.5|0
1641833830000|2022-01-10 16:57:10|709.3|708|709.3|708|709.3|708|709.3|707.8|11
1641833840000|2022-01-10 16:57:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|0
1641833850000|2022-01-10 16:57:30||708||708.3||708.3||708|16
1641833860000|2022-01-10 16:57:40|||||||||1
1641833870000|2022-01-10 16:57:50|709.3|708|709.5|708|709.5|708|709.3|708|11
1641833880000|2022-01-10 16:58:00||708.3||708.3||708.3||708.3|1
1641833890000|2022-01-10 16:58:10||708||708.3||708.3||708|2
1641833900000|2022-01-10 16:58:20||708||708||708.3||708|1
1641833910000|2022-01-10 16:58:30||708.3||708.3||708.3||708.3|0
1641833920000|2022-01-10 16:58:40|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|27
1641833930000|2022-01-10 16:58:50|||||||||2
1641833940000|2022-01-10 16:59:00|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|16
1641833950000|2022-01-10 16:59:10|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|6
1641833960000|2022-01-10 16:59:20|709.5|708.5|709.5|708.3|709.8|708.5|709.5|708.3|9
1641833970000|2022-01-10 16:59:30|709.8||709.5||709.8||709.5||0
1641833980000|2022-01-10 16:59:40|709.8||709.5||709.8||709.5||1
1641833990000|2022-01-10 16:59:50||708||708||708||708|3
1641834000000|2022-01-10 17:00:00|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708|4
1641834010000|2022-01-10 17:00:10|709.3|708|709.5|708.3|709.5|708.3|709.3|708|8
1641834030000|2022-01-10 17:00:30|||||||||1
1641834040000|2022-01-10 17:00:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641834050000|2022-01-10 17:00:50|710|708.8|710|708.8|710|708.8|710|708.5|417
1641834060000|2022-01-10 17:01:00|||||||||7
1641834070000|2022-01-10 17:01:10|||||||||50
1641834080000|2022-01-10 17:01:20|710.3|709|710|708.8|710.3|709|710|708.8|20
1641834090000|2022-01-10 17:01:30|||||||||3
1641834100000|2022-01-10 17:01:40|||||||||20
1641834120000|2022-01-10 17:02:00|710.3||710||710.3||710||58
1641834130000|2022-01-10 17:02:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|10
1641834140000|2022-01-10 17:02:20|710|708.8|710|708.8|710|708.8|710|708.5|2
1641834150000|2022-01-10 17:02:30|||||||||1
1641834170000|2022-01-10 17:02:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|6
1641834180000|2022-01-10 17:03:00|710|708.8|710|708.8|710|708.8|710|708.8|2
1641834190000|2022-01-10 17:03:10|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|21
1641834200000|2022-01-10 17:03:20|||||||||1
1641834210000|2022-01-10 17:03:30|709.8||709.5||709.8||709.5||2
1641834230000|2022-01-10 17:03:50|709.3|708|709.3|708|709.3|708|709.3|708|19
1641834240000|2022-01-10 17:04:00|709.5|708.3|709.3|708|709.5|708.3|709.3|708|2
1641834250000|2022-01-10 17:04:10|||||||||1
1641834260000|2022-01-10 17:04:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|20
1641834270000|2022-01-10 17:04:30|||||||||1
1641834280000|2022-01-10 17:04:40|||||||||1
1641834300000|2022-01-10 17:05:00|709.3|708|709.3|708|709.3|708|709.3|708|4
1641834310000|2022-01-10 17:05:10|709|707.8|709.3|708|709.3|708|709|707.8|11
1641834320000|2022-01-10 17:05:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|52
1641834330000|2022-01-10 17:05:30|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|5
1641834350000|2022-01-10 17:05:50|||||||||25
1641834360000|2022-01-10 17:06:00|710|708.8|710|708.5|710|708.8|710|708.5|18
1641834370000|2022-01-10 17:06:10|709.8|708.3|709.5|708.3|709.8|708.3|709.5|708.3|10
1641834380000|2022-01-10 17:06:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|18
1641834400000|2022-01-10 17:06:40|||||||||2
1641834410000|2022-01-10 17:06:50|||||||||84
1641834420000|2022-01-10 17:07:00||708.3||708.5||708.5||708.3|6
1641834430000|2022-01-10 17:07:10|||||||||2
1641834440000|2022-01-10 17:07:20||708.3||708.5||708.5||708.3|8
1641834450000|2022-01-10 17:07:30||708.3||708.5||708.5||708.3|4
1641834460000|2022-01-10 17:07:40|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|0
1641834470000|2022-01-10 17:07:50|709.5|708.3|709.5|708.3|709.8|708.3|709.5|708.3|3
1641834480000|2022-01-10 17:08:00|709.8||709.5||709.8||709.5||1
1641834490000|2022-01-10 17:08:10|||||||||33
1641834500000|2022-01-10 17:08:20|||||||||1
1641834510000|2022-01-10 17:08:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|29
1641834520000|2022-01-10 17:08:40|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|12
1641834530000|2022-01-10 17:08:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|102
1641834540000|2022-01-10 17:09:00|709.5|708.3|709.5|708|709.5|708.3|709.3|708|15
1641834550000|2022-01-10 17:09:10|709.3|708.3|709.5|708|709.5|708.3|709.3|708|5
1641834560000|2022-01-10 17:09:20|709.3||709.3||709.3||709.3||13
1641834570000|2022-01-10 17:09:30||707.8||708||708||707.8|3
1641834580000|2022-01-10 17:09:40|||||||||1
1641834590000|2022-01-10 17:09:50||707.8||708||708||707.8|0
1641834600000|2022-01-10 17:10:00|||||||||2
1641834610000|2022-01-10 17:10:10|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|9
1641834620000|2022-01-10 17:10:20|709.3|708|709|707.8|709.5|708|709|707.8|93
1641834630000|2022-01-10 17:10:30|709.3|708|709.3|708|709.3|708|709.3|708|151
1641834640000|2022-01-10 17:10:40|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708|2
1641834650000|2022-01-10 17:10:50|709.8|708|709.8|708.3|709.8|708.5|709.5|708|11
1641834660000|2022-01-10 17:11:00|709.5||709.5||709.5||709.5||0
1641834670000|2022-01-10 17:11:10|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|1
1641834680000|2022-01-10 17:11:20|709.5||709.5||709.8||709.5||2
1641834690000|2022-01-10 17:11:30|709.8||709.5||709.8||709.5||0
1641834700000|2022-01-10 17:11:40|709.8||709.8||709.8||709.5||3
1641834710000|2022-01-10 17:11:50|709.5||709.8||709.8||709.5||3
1641834720000|2022-01-10 17:12:00|709.5||709.5||709.8||709.5||3
1641834730000|2022-01-10 17:12:10|709.8|708.5|710|708.8|710|708.8|709.8|708.5|9
1641834740000|2022-01-10 17:12:20||708.5||708.8||708.8||708.5|18
1641834750000|2022-01-10 17:12:30|710.3|709|710|708.8|710.3|709|710|708.8|21
1641834760000|2022-01-10 17:12:40|710.3|709|710.3|709|710.3|709|710.3|709|0
1641834770000|2022-01-10 17:12:50|710|708.8|710.3|709|710.3|709|710|708.8|10
1641834780000|2022-01-10 17:13:00|||||||||1
1641834790000|2022-01-10 17:13:10|710|708.8|710|708.8|710.3|709|710|708.8|7
1641834800000|2022-01-10 17:13:20|||||||||1
1641834810000|2022-01-10 17:13:30|||||||||45
1641834820000|2022-01-10 17:13:40|710.3||710||710.3||710||204
1641834830000|2022-01-10 17:13:50|||||||||1
1641834840000|2022-01-10 17:14:00|710.3|709|710.5|709.3|710.5|709.3|710.3|709|343
1641834850000|2022-01-10 17:14:10|710.3|709|710.3|709|710.3|709|710.3|709|8
1641834860000|2022-01-10 17:14:20|710|708.8|710|708.8|710|708.8|710|708.8|12
1641834880000|2022-01-10 17:14:40|||||||||418
1641834900000|2022-01-10 17:15:00|709.8|708.5|709.8|708.5|710|708.5|709.8|708.5|14
1641834910000|2022-01-10 17:15:10||708.3||708.5||708.5||708.3|228
1641834920000|2022-01-10 17:15:20|||||||||8
1641834930000|2022-01-10 17:15:30|710|708.8|710|708.8|710|708.8|710|708.8|27
1641834940000|2022-01-10 17:15:40|709.8|708.5|710|708.5|710|708.5|709.8|708.5|1
1641834950000|2022-01-10 17:15:50|709.8||709.8||709.8||709.8||1
1641834960000|2022-01-10 17:16:00|710|708.8|710|708.8|710|708.8|710|708.8|2
1641834970000|2022-01-10 17:16:10|710.3|709|710.3|709|710.3|709|710.3|709|1
1641834980000|2022-01-10 17:16:20|||||||||1
1641835000000|2022-01-10 17:16:40|||||||||1
1641835020000|2022-01-10 17:17:00|||||||||3
1641835030000|2022-01-10 17:17:10|||||||||1
1641835040000|2022-01-10 17:17:20|||||||||2
1641835050000|2022-01-10 17:17:30|710.5|709.3|710.3|709|710.5|709.3|710.3|709|17
1641835060000|2022-01-10 17:17:40|710.5|709.3|710.3|709|710.5|709.3|710.3|709|6
1641835070000|2022-01-10 17:17:50|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|6
1641835080000|2022-01-10 17:18:00|710.3|709|710.3|709|710.5|709|710.3|709|10
1641835090000|2022-01-10 17:18:10|||||||||2
1641835100000|2022-01-10 17:18:20|710.5|709.3|710.3|709|710.5|709.3|710.3|709|13
1641835110000|2022-01-10 17:18:30|710.5||710.5||710.5||710.3||2
1641835120000|2022-01-10 17:18:40||709.3||709.3||709.3||709.3|0
1641835130000|2022-01-10 17:18:50|710.3|709|710.3|709|710.5|709.3|710.3|709|11
1641835140000|2022-01-10 17:19:00|710.5||710.3||710.5||710.3||8
1641835150000|2022-01-10 17:19:10|710|708.8|710|708.8|710|708.8|710|708.8|28
1641835160000|2022-01-10 17:19:20||708.5||708.8||708.8||708.5|15
1641835170000|2022-01-10 17:19:30|709.8|708.5|709.8|708.5|709.8|708.8|709.8|708.5|14
1641835180000|2022-01-10 17:19:40|710|708.8|710|708.8|710|708.8|710|708.8|7
1641835190000|2022-01-10 17:19:50|||||||||1
1641835200000|2022-01-10 17:20:00|||||||||1
1641835210000|2022-01-10 17:20:10|710.3|709|710.3|709|710.3|709|710.3|709|15
1641835220000|2022-01-10 17:20:20|710.5|709.3|710.3|709|710.5|709.3|710.3|709|8
1641835230000|2022-01-10 17:20:30|||||||||1
1641835240000|2022-01-10 17:20:40|||||||||1
1641835250000|2022-01-10 17:20:50|||||||||1
1641835260000|2022-01-10 17:21:00|||||||||29
1641835270000|2022-01-10 17:21:10|||||||||2
1641835280000|2022-01-10 17:21:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|2
1641835290000|2022-01-10 17:21:30|710.3|709|710.3|709|710.5|709|710.3|709|217
1641835300000|2022-01-10 17:21:40|||||||||1
1641835310000|2022-01-10 17:21:50|710|708.8|710|708.8|710|708.8|710|708.8|34
1641835320000|2022-01-10 17:22:00|710.3|709|710|708.8|710.3|709|710|708.8|20
1641835330000|2022-01-10 17:22:10|710.3|709|710.3|709|710.3|709|710.3|709|10
1641835340000|2022-01-10 17:22:20|710|708.8|710|708.8|710|708.8|710|708.8|52
1641835350000|2022-01-10 17:22:30|710.3||710.3||710.3||710||6
1641835360000|2022-01-10 17:22:40||709||709||709||709|12
1641835370000|2022-01-10 17:22:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709|33
1641835380000|2022-01-10 17:23:00|710.3|709|710.5|709.3|710.5|709.3|710.3|709|1
1641835390000|2022-01-10 17:23:10|710.3|709|710.5|709|710.5|709|710.3|709|46
1641835400000|2022-01-10 17:23:20|710.3|709.3|710.3|709|710.3|709.3|710.3|709|45
1641835410000|2022-01-10 17:23:30|710.5||710.5||710.5||710.5||57
1641835420000|2022-01-10 17:23:40||709.3||709.3||709.3||709|1
1641835430000|2022-01-10 17:23:50|||||||||1
1641835440000|2022-01-10 17:24:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|28
1641835450000|2022-01-10 17:24:10|711|709.8|711|709.8|711.3|710|711|709.8|16
1641835460000|2022-01-10 17:24:20|711.3||711||711.3||711||17
1641835470000|2022-01-10 17:24:30|711.3||711||711.3||711||0
1641835480000|2022-01-10 17:24:40|711.3|710|711.3|710|711.3|710|711|710|60
1641835490000|2022-01-10 17:24:50|||||||||49
1641835500000|2022-01-10 17:25:00|711|709.8|711.3|710|711.3|710|711|709.8|70
1641835520000|2022-01-10 17:25:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|28
1641835530000|2022-01-10 17:25:30|||||||||1
1641835540000|2022-01-10 17:25:40|||||||||11
1641835550000|2022-01-10 17:25:50|711.3|710|711.3|710|711.3|710|711.3|710|804
1641835560000|2022-01-10 17:26:00|711|709.8|711|709.8|711.3|709.8|711|709.8|12
1641835570000|2022-01-10 17:26:10|711.3||711.3||711.3||711.3||1
1641835580000|2022-01-10 17:26:20|711||711||711||711||3
1641835590000|2022-01-10 17:26:30|||||||||5
1641835600000|2022-01-10 17:26:40|710.8|709.5|710.8|709.5|711|709.8|710.8|709.5|10
1641835610000|2022-01-10 17:26:50|710.5|709.3|710.8|709.3|710.8|709.3|710.5|709.3|2
1641835620000|2022-01-10 17:27:00|710.5||710.5||710.5||710.5||2
1641835630000|2022-01-10 17:27:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|3
1641835650000|2022-01-10 17:27:30|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|3
1641835660000|2022-01-10 17:27:40|710.8||710.8||710.8||710.8||4
1641835670000|2022-01-10 17:27:50|710.5||710.5||710.8||710.5||4
1641835680000|2022-01-10 17:28:00|710.8|709.5|710.5|709.3|710.8|709.5|710.3|709|21
1641835690000|2022-01-10 17:28:10|710.3|709|710.3|709|710.5|709.3|710.3|709|29
1641835700000|2022-01-10 17:28:20|710|708.8|710|708.8|710.3|709|710|708.8|8
1641835710000|2022-01-10 17:28:30|710.3|709|710.3|709|710.3|709|710|708.8|9
1641835720000|2022-01-10 17:28:40|710|708.8|710|708.8|710.3|709|710|708.8|57
1641835730000|2022-01-10 17:28:50||708.5||708.8||708.8||708.5|10
1641835740000|2022-01-10 17:29:00|710.3|709|710.3|709|710.5|709|710.3|709|31
1641835750000|2022-01-10 17:29:10|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|35
1641835760000|2022-01-10 17:29:20|710.3|709|710.3|708.8|710.3|709|710|708.8|55
1641835770000|2022-01-10 17:29:30||709||709||709||708.8|2
1641835780000|2022-01-10 17:29:40|710.5||710.3||710.5||710.3||13
1641835790000|2022-01-10 17:29:50|710.5||710.3||710.5||710.3||3
1641835800000|2022-01-10 17:30:00|710.5|708.8|710|708.5|710.5|708.8|709.8|708.5|43
1641835810000|2022-01-10 17:30:10||708.8||708.8||708.8||708.5|5
1641835820000|2022-01-10 17:30:20|709.8|708.5|709.8|708.5|710|708.8|709.8|708.5|7
1641835830000|2022-01-10 17:30:30|710|708.8|710|708.8|710|708.8|710|708.5|19
1641835840000|2022-01-10 17:30:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|234
1641835850000|2022-01-10 17:30:50|710||710||710||709.8||18
1641835860000|2022-01-10 17:31:00|709.8|708.8|710|708.8|710|708.8|709.8|708.8|0
1641835870000|2022-01-10 17:31:10||708.5||708.8||708.8||708.5|12
1641835880000|2022-01-10 17:31:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|3
1641835890000|2022-01-10 17:31:30|||||||||4
1641835900000|2022-01-10 17:31:40|||||||||1
1641835920000|2022-01-10 17:32:00|709.5|708|709.5|708|709.5|708.3|709.3|708|17
1641835930000|2022-01-10 17:32:10|709.3|707.8|709|707.8|709.3|707.8|709|707.8|1
1641835940000|2022-01-10 17:32:20|||||||||2
1641835950000|2022-01-10 17:32:30|708.8|707.3|708.8|707.3|708.8|707.5|708.5|707.3|47
1641835960000|2022-01-10 17:32:40|708.5|707.5|708.3|707|708.5|707.5|708|706.8|79
1641835970000|2022-01-10 17:32:50|708.5||708.3||708.5||708.3||19
1641835980000|2022-01-10 17:33:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|57
1641835990000|2022-01-10 17:33:10|708.3|707|708|706.8|708.5|707.3|708|706.8|29
1641836000000|2022-01-10 17:33:20|||||||||6
1641836010000|2022-01-10 17:33:30|708.3|707|708.3|707|708.3|707|708.3|707|17
1641836020000|2022-01-10 17:33:40|||||||||13
1641836030000|2022-01-10 17:33:50|708.5|707.3|708.3|707|708.5|707.3|708.3|707|5
1641836040000|2022-01-10 17:34:00|708.5|707.3|708|706.8|708.5|707.3|708|706.8|19
1641836050000|2022-01-10 17:34:10|708.3|707|708.3|707|708.3|707|708.3|707|1
1641836060000|2022-01-10 17:34:20|708.5|707.3|708.5|707|708.5|707.3|708.5|707|2
1641836070000|2022-01-10 17:34:30|708.3|707.3|708.3|707|708.3|707.3|708.3|707|4
1641836080000|2022-01-10 17:34:40||706.8||706.8||706.8||706.8|213
1641836090000|2022-01-10 17:34:50|708||708||708.3||708||1
1641836100000|2022-01-10 17:35:00|708.3||708.3||708.3||708||6
1641836110000|2022-01-10 17:35:10|708.5|707|708.3|707|708.5|707|708.3|707|0
1641836120000|2022-01-10 17:35:20|708|706.8|708|706.8|708|707|708|706.8|4
1641836130000|2022-01-10 17:35:30|708.3|706.5|707.8|706.5|708.3|706.5|707.8|706.5|29
1641836140000|2022-01-10 17:35:40|708|706.8|708|706.8|708.3|706.8|708|706.8|2
1641836150000|2022-01-10 17:35:50|||||||||1
1641836170000|2022-01-10 17:36:10||706.5||706.5||706.5||706.5|4
1641836180000|2022-01-10 17:36:20|707.8||708||708||707.8||3
1641836190000|2022-01-10 17:36:30|707.8|706.3|707.3|706|707.8|706.3|707.3|706|26
1641836200000|2022-01-10 17:36:40|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641836210000|2022-01-10 17:36:50|707.3|706|707.5|706.3|707.5|706.3|707.3|706|5
1641836220000|2022-01-10 17:37:00|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|7
1641836230000|2022-01-10 17:37:10|||||||||1
1641836240000|2022-01-10 17:37:20|707.3|706|707.3|706|707.3|706|707.3|706|41
1641836250000|2022-01-10 17:37:30|||||||||1
1641836260000|2022-01-10 17:37:40|||||||||1
1641836270000|2022-01-10 17:37:50|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|4
1641836280000|2022-01-10 17:38:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641836290000|2022-01-10 17:38:10|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|71
1641836300000|2022-01-10 17:38:20|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|4
1641836310000|2022-01-10 17:38:30|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|5
1641836320000|2022-01-10 17:38:40|708|706.8|708|706.8|708.3|707|708|706.8|53
1641836330000|2022-01-10 17:38:50|||||||||1
1641836340000|2022-01-10 17:39:00|||||||||5
1641836350000|2022-01-10 17:39:10|||||||||1
1641836360000|2022-01-10 17:39:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641836370000|2022-01-10 17:39:30|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|11
1641836380000|2022-01-10 17:39:40|707.5|706.5|707.8|706.3|707.8|706.5|707.5|706.3|2
1641836390000|2022-01-10 17:39:50|707.5||707.5||707.8||707.5||0
1641836400000|2022-01-10 17:40:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641836410000|2022-01-10 17:40:10|707.5|706.3|707.5|706.3|707.5|706.5|707.5|706.3|9
1641836420000|2022-01-10 17:40:20|707.3|706|707.3|706|707.3|706|707.3|706|11
1641836430000|2022-01-10 17:40:30|707.5|706.3|707.5|706|707.5|706.3|707.3|706|6
1641836440000|2022-01-10 17:40:40|707.3|706.3|707.3|705.8|707.5|706.3|707.3|705.8|18
1641836450000|2022-01-10 17:40:50|707|706|707|705.8|707|706|707|705.8|16
1641836460000|2022-01-10 17:41:00|||||||||1
1641836480000|2022-01-10 17:41:20|707.3|706|707.3|706|707.5|706|707.3|706|71
1641836500000|2022-01-10 17:41:40|||||||||1
1641836510000|2022-01-10 17:41:50|707.5||707.5||707.5||707.5||5
1641836520000|2022-01-10 17:42:00|707.8|706.3|708|706.5|708|706.5|707.8|706.3|13
1641836530000|2022-01-10 17:42:10|708.3|706.8|708|706.8|708.3|707|708|706.8|281
1641836540000|2022-01-10 17:42:20|707.8|706.5|707.8|706.5|707.8|706.8|707.8|706.5|43
1641836550000|2022-01-10 17:42:30|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|10
1641836570000|2022-01-10 17:42:50||706.3||706.5||706.5||706.3|4
1641836580000|2022-01-10 17:43:00||706.3||706.5||706.5||706.3|7
1641836590000|2022-01-10 17:43:10|||||||||1
1641836600000|2022-01-10 17:43:20|708|706.8|708|706.5|708|706.8|707.8|706.5|3
1641836610000|2022-01-10 17:43:30|707.8||708||708||707.8||2
1641836620000|2022-01-10 17:43:40|707.8||708||708||707.8||0
1641836630000|2022-01-10 17:43:50|707.8|706.8|707.8|706.5|707.8|706.8|707.8|706.5|2
1641836640000|2022-01-10 17:44:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|5
1641836650000|2022-01-10 17:44:10|||||||||1
1641836660000|2022-01-10 17:44:20|707.8||707.5||707.8||707.5||12
1641836670000|2022-01-10 17:44:30|||||||||4
1641836680000|2022-01-10 17:44:40|707.8||707.8||707.8||707.8||5
1641836690000|2022-01-10 17:44:50|707.5|706.5|707.5|706.3|707.5|706.5|707.5|706.3|0
1641836700000|2022-01-10 17:45:00|707.8||707.5||707.8||707.5||2
1641836710000|2022-01-10 17:45:10|707.8|706.5|707.8|706.5|707.8|706.5|707.5|706.5|12
1641836720000|2022-01-10 17:45:20|708|706.8|708|706.8|708|706.8|708|706.5|12
1641836730000|2022-01-10 17:45:30|708.3||708.3||708.3||708||25
1641836740000|2022-01-10 17:45:40|708||708||708.3||708||4
1641836750000|2022-01-10 17:45:50|708.3|707|708|706.8|708.3|707|708|706.8|1
1641836760000|2022-01-10 17:46:00|708.3|707|708.5|707|708.5|707.3|708.3|707|11
1641836770000|2022-01-10 17:46:10|708.3|707.3|708.3|707|708.3|707.3|708.3|707|0
1641836780000|2022-01-10 17:46:20|||||||||1
1641836790000|2022-01-10 17:46:30|708.5||708.3||708.5||708.3||2
1641836800000|2022-01-10 17:46:40|708.5||708.5||708.5||708.3||6
1641836810000|2022-01-10 17:46:50|708.3|707.3|708.5|707.3|708.5|707.3|708.3|707|1
1641836820000|2022-01-10 17:47:00|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|11
1641836830000|2022-01-10 17:47:10|||||||||1
1641836840000|2022-01-10 17:47:20|708.8|707.5|708.3|707|708.8|707.5|708.3|707|37
1641836850000|2022-01-10 17:47:30|708|706.8|708.3|707|708.3|707|708|706.8|326
1641836870000|2022-01-10 17:47:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|7
1641836880000|2022-01-10 17:48:00|708.8|707.5|708.8|707.5|709|707.5|708.8|707.5|5
1641836900000|2022-01-10 17:48:20|708.5|707.3|708.5|707|708.5|707.3|708.3|707|10
1641836910000|2022-01-10 17:48:30|708.3|707.3|708.5|707.3|708.5|707.3|708.3|707|21
1641836920000|2022-01-10 17:48:40|708.3|707|708|706.8|708.3|707|708|706.8|0
1641836930000|2022-01-10 17:48:50|||||||||1
1641836940000|2022-01-10 17:49:00|708.3|707|708|706.8|708.3|707|708|706.8|3
1641836950000|2022-01-10 17:49:10|708.3|707|708|706.8|708.3|707|708|706.8|2
1641836960000|2022-01-10 17:49:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|54
1641836970000|2022-01-10 17:49:30|707.5|706.3|707.5|706.3|707.8|706.5|707.5|706.3|20
1641836980000|2022-01-10 17:49:40|||||||||1
1641836990000|2022-01-10 17:49:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.3|9
1641837000000|2022-01-10 17:50:00|708||707.8||708||707.8||11
1641837010000|2022-01-10 17:50:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|4
1641837020000|2022-01-10 17:50:20|707.8|706|707.3|706|707.8|706|707.3|706|2
1641837030000|2022-01-10 17:50:30|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|3
1641837040000|2022-01-10 17:50:40|707.5|706.5|707.5|706.3|707.5|706.5|707.5|706.3|0
1641837050000|2022-01-10 17:50:50|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|3
1641837060000|2022-01-10 17:51:00|707.8|706.5|707.8|706.3|707.8|706.5|707.8|706.3|0
1641837070000|2022-01-10 17:51:10|707.5|706.5|707.5|706.3|707.5|706.5|707.5|706.3|19
1641837080000|2022-01-10 17:51:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641837090000|2022-01-10 17:51:30||706.3||706.3||706.3||706.3|100
1641837100000|2022-01-10 17:51:40||706.5||706.5||706.5||706.3|1
1641837110000|2022-01-10 17:51:50|707.5|706.3|707.8|706.3|707.8|706.3|707.5|706.3|5
1641837120000|2022-01-10 17:52:00||706.5||706.5||706.5||706.5|3
1641837130000|2022-01-10 17:52:10|708|706.8|708|706.8|708|706.8|708|706.5|12
1641837140000|2022-01-10 17:52:20||706.5||706.8||706.8||706.5|3
1641837150000|2022-01-10 17:52:30|||||||||1
1641837160000|2022-01-10 17:52:40|707.8|706.5|708|706.8|708|706.8|707.8|706.5|38
1641837170000|2022-01-10 17:52:50|708.3|707|708.5|707.3|708.5|707.3|708.3|707|29
1641837180000|2022-01-10 17:53:00|708.8|707.5|708.8|707.3|708.8|707.5|708.5|707.3|1
1641837190000|2022-01-10 17:53:10|709|707.5|709|707.5|709|707.8|709|707.3|9
1641837200000|2022-01-10 17:53:20|708.8|707.3|708.5|707.3|708.8|707.5|708.5|707.3|3
1641837210000|2022-01-10 17:53:30|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|9
1641837220000|2022-01-10 17:53:40||707.5||707.3||707.5||707.3|3
1641837230000|2022-01-10 17:53:50|709|707.5|709|707.5|709|707.5|709|707.5|1
1641837240000|2022-01-10 17:54:00|708.8||708.8||709||708.8||22
1641837250000|2022-01-10 17:54:10|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|2
1641837260000|2022-01-10 17:54:20|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|5
1641837270000|2022-01-10 17:54:30|709|707.8|709|707.8|709|707.8|708.8|707.5|2
1641837280000|2022-01-10 17:54:40||707.5||707.5||707.5||707.5|1
1641837290000|2022-01-10 17:54:50|708.8|707.3|708.8|707.3|708.8|707.3|708.5|707.3|0
1641837300000|2022-01-10 17:55:00|708.5|707|708.3|707|708.5|707|708.3|707|3
1641837310000|2022-01-10 17:55:10||706.8||707||707||706.8|0
1641837320000|2022-01-10 17:55:20|708|706.8|708|706.8|708|706.8|708|706.8|0
1641837330000|2022-01-10 17:55:30|||||||||1
1641837340000|2022-01-10 17:55:40|||||||||1
1641837350000|2022-01-10 17:55:50|708.3|707|708.3|706.8|708.3|707|708.3|706.8|2
1641837360000|2022-01-10 17:56:00|708|707|708.3|706.8|708.3|707|708|706.8|0
1641837370000|2022-01-10 17:56:10|708|707|708.3|707|708.3|707|708|706.8|3
1641837380000|2022-01-10 17:56:20|708|706.8|708|706.8|708|706.8|708|706.8|1
1641837390000|2022-01-10 17:56:30|708.3|707|707.8|706.5|708.3|707|707.8|706.5|49
1641837400000|2022-01-10 17:56:40|707.5|706.3|707.8|706.3|707.8|706.5|707.5|706.3|3
1641837410000|2022-01-10 17:56:50|707.5||707.5||707.8||707.5||2
1641837420000|2022-01-10 17:57:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|1
1641837430000|2022-01-10 17:57:10|708||708||708||708||1
1641837440000|2022-01-10 17:57:20|707.8||707.8||707.8||707.8||0
1641837450000|2022-01-10 17:57:30|||||||||1
1641837460000|2022-01-10 17:57:40|708|706.8|708|706.5|708|706.8|708|706.5|3
1641837470000|2022-01-10 17:57:50|708.3|706.8|708.3|707|708.3|707|708|706.8|2
1641837480000|2022-01-10 17:58:00|708|706.8|708|706.8|708|706.8|708|706.8|1
1641837490000|2022-01-10 17:58:10|708.3|707|708.3|706.8|708.3|707|708.3|706.8|1
1641837500000|2022-01-10 17:58:20||707||707||707||707|1
1641837510000|2022-01-10 17:58:30|708|706.8|708|706.8|708.3|706.8|708|706.8|0
1641837520000|2022-01-10 17:58:40|708.3||708.3||708.3||708.3||0
1641837530000|2022-01-10 17:58:50||707||707||707||707|1
1641837550000|2022-01-10 17:59:10|708|706.8|708|706.5|708|706.8|708|706.5|44
1641837560000|2022-01-10 17:59:20||706.8||706.5||706.8||706.5|1
1641837570000|2022-01-10 17:59:30|707.8||707.8||708||707.8||0
1641837580000|2022-01-10 17:59:40|708|706.3|707.5|706.3|708|706.3|707.5|706.3|22
1641837590000|2022-01-10 17:59:50|707.8||707.5||707.8||707.5||1
1641837600000|2022-01-10 18:00:00|707.8||707.8||707.8||707.5||2
1641837610000|2022-01-10 18:00:10|707.5|706.5|707.5|706.3|707.8|706.5|707.5|706.3|7
1641837620000|2022-01-10 18:00:20|707.3|706|707.3|705.8|707.3|706|707|705.8|35
1641837630000|2022-01-10 18:00:30|707||707||707.3||707||1
1641837640000|2022-01-10 18:00:40||705.5||705.8||705.8||705.5|1
1641837650000|2022-01-10 18:00:50|707.3|706|707|705.8|707.3|706|707|705.8|33
1641837660000|2022-01-10 18:01:00|707.3|706|707|705.8|707.3|706|707|705.8|4
1641837670000|2022-01-10 18:01:10|707.3|706|707|705.8|707.3|706|707|705.8|6
1641837680000|2022-01-10 18:01:20|707.3|706|707|705.8|707.3|706|707|705.8|2
1641837690000|2022-01-10 18:01:30|707.3||707.3||707.3||707.3||1
1641837700000|2022-01-10 18:01:40|707||707||707||707||4
1641837710000|2022-01-10 18:01:50|706.8|705.5|706.8|705.5|707|705.5|706.8|705.5|1
1641837730000|2022-01-10 18:02:10|707|705.8|707.3|706|707.5|706|707|705.8|11
1641837740000|2022-01-10 18:02:20||705.8||705.8||706||705.8|0
1641837750000|2022-01-10 18:02:30|707|706|707.3|705.8|707.3|706|707|705.8|1
1641837760000|2022-01-10 18:02:40|707.5|706|707.5|706|707.5|706|707.3|706|0
1641837770000|2022-01-10 18:02:50|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706.3|0
1641837780000|2022-01-10 18:03:00|707.3|706|707.5|706|707.5|706.3|707.3|706|10
1641837790000|2022-01-10 18:03:10|707.3||707.5||707.5||707.3||1
1641837800000|2022-01-10 18:03:20|707.3|705.8|707.3|706|707.3|706|707|705.8|11
1641837810000|2022-01-10 18:03:30|707|705.8|707|705.8|707|705.8|707|705.8|1
1641837820000|2022-01-10 18:03:40|707.3||707.3||707.3||707||5
1641837830000|2022-01-10 18:03:50|707||707||707||707||1
1641837840000|2022-01-10 18:04:00|707.3|706|707|705.8|707.3|706|707|705.8|2
1641837850000|2022-01-10 18:04:10|||||||||1
1641837860000|2022-01-10 18:04:20|707.3||707||707.3||707||0
1641837880000|2022-01-10 18:04:40|706.8|705.5|706.8|705.5|707|705.5|706.8|705.5|3
1641837890000|2022-01-10 18:04:50|707|705.8|707|705.8|707|705.8|706.8|705.5|10
1641837900000|2022-01-10 18:05:00||705.5||705.5||705.5||705.5|1
1641837910000|2022-01-10 18:05:10|706.8|705.8|707|705.8|707|705.8|706.8|705.8|0
1641837930000|2022-01-10 18:05:30|707.3||707||707.3||707||3
1641837940000|2022-01-10 18:05:40|||||||||4
1641837950000|2022-01-10 18:05:50|707.3|706|707.5|706|707.5|706.3|707.3|706|1
1641837960000|2022-01-10 18:06:00|707.3|705.8|707.3|705.8|707.3|705.8|707.3|705.8|1
1641837970000|2022-01-10 18:06:10||706||705.8||706||705.8|0
1641837980000|2022-01-10 18:06:20|707||707||707||707||1
1641838000000|2022-01-10 18:06:40|707.3|706|707.3|705.8|707.3|706|707.3|705.8|2
1641838010000|2022-01-10 18:06:50||706||706||706||705.8|0
1641838030000|2022-01-10 18:07:10||705.8||705.8||705.8||705.8|1
1641838040000|2022-01-10 18:07:20||706||706||706||705.8|0
1641838050000|2022-01-10 18:07:30||705.8||706||706||705.8|1
1641838060000|2022-01-10 18:07:40||705.8||706||706||705.8|0
1641838070000|2022-01-10 18:07:50|707|705.8|707|705.8|707|706|707|705.8|0
1641838080000|2022-01-10 18:08:00|707.3||707.3||707.3||707||11
1641838090000|2022-01-10 18:08:10||706||706||706||706|0
1641838100000|2022-01-10 18:08:20|||||||||1
1641838110000|2022-01-10 18:08:30|707.5||707.5||707.5||707.3||3
1641838120000|2022-01-10 18:08:40|707.8|706.5|708|706.8|708|706.8|707.8|706.5|543
1641838130000|2022-01-10 18:08:50|708.3|707|708|706.8|708.3|707|708|706.8|4
1641838150000|2022-01-10 18:09:10|||||||||1
1641838170000|2022-01-10 18:09:30|708.3|707|708.3|707|708.3|707|708.3|707|9
1641838180000|2022-01-10 18:09:40|708|706.8|708|706.8|708|706.8|708|706.8|14
1641838190000|2022-01-10 18:09:50|708.3||708||708.3||708||1
1641838200000|2022-01-10 18:10:00|708.3||708.3||708.3||708||2
1641838210000|2022-01-10 18:10:10|708|707|708|706.8|708|707|708|706.8|2
1641838220000|2022-01-10 18:10:20|708.3||708.3||708.3||708||0
1641838230000|2022-01-10 18:10:30|708||708||708||708||1
1641838240000|2022-01-10 18:10:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|3
1641838250000|2022-01-10 18:10:50|707.5|706.3|707.5|706.3|707.5|706.5|707.5|706.3|6
1641838260000|2022-01-10 18:11:00|||||||||6
1641838280000|2022-01-10 18:11:20|707.3|706|707.3|706|707.3|706.3|707.3|706|2
1641838300000|2022-01-10 18:11:40|707.5||707.5||707.5||707.3||1
1641838310000|2022-01-10 18:11:50|707.3||707.3||707.3||707.3||0
1641838320000|2022-01-10 18:12:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641838330000|2022-01-10 18:12:10||706||706||706||706|6
1641838340000|2022-01-10 18:12:20||706.3||706.3||706.3||706.3|1
1641838350000|2022-01-10 18:12:30||706||706.3||706.3||706|1
1641838360000|2022-01-10 18:12:40||706||706.3||706.3||706|0
1641838370000|2022-01-10 18:12:50|707.3|706|707.3|706|707.3|706|707.3|706|1
1641838380000|2022-01-10 18:13:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|1
1641838400000|2022-01-10 18:13:20|707.3|706|707.3|706|707.3|706|707.3|706|6
1641838420000|2022-01-10 18:13:40|||||||||1
1641838430000|2022-01-10 18:13:50||705.8||706||706||705.8|9
1641838440000|2022-01-10 18:14:00|707.5||707.5||707.5||707.3||3
1641838450000|2022-01-10 18:14:10||706.3||706||706.3||706|0
1641838460000|2022-01-10 18:14:20|707.3|706.3|707.5|706.3|707.5|706.3|707.3|706|1
1641838470000|2022-01-10 18:14:30|707.3|706|707.3|706|707.5|706.3|707.3|706|6
1641838480000|2022-01-10 18:14:40|||||||||4
1641838490000|2022-01-10 18:14:50|707|705.8|707.3|706|707.3|706|707|705.8|4
1641838500000|2022-01-10 18:15:00|707|705.8|707.3|706|707.3|706|707|705.8|16
1641838510000|2022-01-10 18:15:10|707|705.8|707|705.8|707|705.8|707|705.8|0
1641838520000|2022-01-10 18:15:20|707.3||707||707.3||707||1
1641838530000|2022-01-10 18:15:30|707.3|706|707.3|706|707.3|706|707.3|706|6
1641838540000|2022-01-10 18:15:40|||||||||3
1641838550000|2022-01-10 18:15:50||705.8||705.8||705.8||705.8|5
1641838560000|2022-01-10 18:16:00||706||706||706||706|1
1641838570000|2022-01-10 18:16:10|||||||||3
1641838580000|2022-01-10 18:16:20|707.5||707.3||707.5||707.3||1
1641838590000|2022-01-10 18:16:30|707.5|706.3|707.3|706|707.5|706.3|707.3|706|5
1641838600000|2022-01-10 18:16:40|707.5||707.3||707.5||707.3||1
1641838610000|2022-01-10 18:16:50|||||||||1
1641838620000|2022-01-10 18:17:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|112
1641838630000|2022-01-10 18:17:10||706.3||706.3||706.3||706.3|0
1641838640000|2022-01-10 18:17:20|707.5||707.5||707.5||707.5||1
1641838650000|2022-01-10 18:17:30|||||||||10
1641838660000|2022-01-10 18:17:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|2
1641838670000|2022-01-10 18:17:50||706.3||706.5||706.5||706.3|3
1641838680000|2022-01-10 18:18:00|||||||||3
1641838710000|2022-01-10 18:18:30|||||||||1
1641838720000|2022-01-10 18:18:40|707.5|706.3|707.5|706.3|707.5|706.5|707.5|706.3|3
1641838730000|2022-01-10 18:18:50|||||||||1
1641838740000|2022-01-10 18:19:00|707.8||707.8||707.8||707.8||1
1641838750000|2022-01-10 18:19:10||706.5||706.5||706.5||706.5|0
1641838760000|2022-01-10 18:19:20|||||||||1
1641838780000|2022-01-10 18:19:40|||||||||1
1641838800000|2022-01-10 18:20:00|||||||||9
1641838810000|2022-01-10 18:20:10|708|706.8|708|706.8|708|706.8|708|706.8|0
1641838820000|2022-01-10 18:20:20|708.3|707|708.5|707.3|708.5|707.3|708.3|707|2
1641838830000|2022-01-10 18:20:30|708.3|707|708.5|707|708.5|707.3|708.3|707|14
1641838850000|2022-01-10 18:20:50||707.3||707.3||707.3||707.3|1
1641838860000|2022-01-10 18:21:00|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|13
1641838870000|2022-01-10 18:21:10|708.3|707|708.3|707|708.3|707|708.3|707|16
1641838880000|2022-01-10 18:21:20|708|706.8|708|706.8|708|706.8|708|706.8|3
1641838890000|2022-01-10 18:21:30|708.3|707|707.8|706.5|708.3|707|707.8|706.5|7
1641838900000|2022-01-10 18:21:40|||||||||2
1641838910000|2022-01-10 18:21:50|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|8
1641838920000|2022-01-10 18:22:00|708|706.8|708|706.8|708|706.8|708|706.8|1
1641838950000|2022-01-10 18:22:30|707.8|706.5|708|706.8|708|706.8|707.8|706.5|4
1641838970000|2022-01-10 18:22:50|||||||||1
1641838980000|2022-01-10 18:23:00|708.3|707|708.3|707|708.3|707|708.3|706.8|10
1641838990000|2022-01-10 18:23:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|3
1641839000000|2022-01-10 18:23:20|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|8
1641839010000|2022-01-10 18:23:30|708.5|707.3|708.8|707.3|708.8|707.3|708.5|707.3|3
1641839020000|2022-01-10 18:23:40|708.5|707.5|708.8|707.3|708.8|707.5|708.5|707.3|2
1641839030000|2022-01-10 18:23:50||707.5||707.5||707.5||707.3|0
1641839040000|2022-01-10 18:24:00|||||||||1
1641839050000|2022-01-10 18:24:10|||||||||17
1641839060000|2022-01-10 18:24:20|709||709||709||709||2
1641839070000|2022-01-10 18:24:30|708.8||708.8||708.8||708.8||1
1641839090000|2022-01-10 18:24:50|709|707.8|709|707.8|709|707.8|709|707.8|11
1641839100000|2022-01-10 18:25:00|||||||||4
1641839110000|2022-01-10 18:25:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|3
1641839120000|2022-01-10 18:25:20|709|707.8|709|707.8|709|707.8|709|707.8|2
1641839140000|2022-01-10 18:25:40||707.5||707.8||707.8||707.5|6
1641839160000|2022-01-10 18:26:00|||||||||1
1641839180000|2022-01-10 18:26:20|709.3|707.5|709.3|707.8|709.3|708|709.3|707.5|46
1641839190000|2022-01-10 18:26:30|709||709||709.3||709||2
1641839200000|2022-01-10 18:26:40|709.3||709||709.3||709||2
1641839210000|2022-01-10 18:26:50|709.3||709||709.3||709||2
1641839220000|2022-01-10 18:27:00|709.3|708|709.3|707.8|709.3|708|709|707.8|9
1641839240000|2022-01-10 18:27:20|709||709.3||709.3||709||3
1641839250000|2022-01-10 18:27:30|709|707.5|709|707.5|709|707.5|709|707.5|8
1641839260000|2022-01-10 18:27:40|708.8|707.8|708.8|707.5|708.8|707.8|708.8|707.5|3
1641839270000|2022-01-10 18:27:50|709||709||709||708.8||1
1641839280000|2022-01-10 18:28:00|708.8||709||709||708.8||1
1641839290000|2022-01-10 18:28:10|708.8||708.8||709||708.8||2
1641839300000|2022-01-10 18:28:20|709|707.3|708.8|707.5|709|707.5|708.8|707.3|6
1641839310000|2022-01-10 18:28:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|8
1641839320000|2022-01-10 18:28:40|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.3|7
1641839330000|2022-01-10 18:28:50|709||708.8||709||708.8||3
1641839340000|2022-01-10 18:29:00|709||708.8||709||708.8||1
1641839350000|2022-01-10 18:29:10|709||708.8||709||708.8||0
1641839360000|2022-01-10 18:29:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|6
1641839380000|2022-01-10 18:29:40|708.3|707|708.3|707|708.3|707|708.3|707|3
1641839390000|2022-01-10 18:29:50||706.8||706.8||707||706.8|8
1641839400000|2022-01-10 18:30:00|708|707|708.3|707|708.3|707|708|707|2
1641839410000|2022-01-10 18:30:10|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|1
1641839420000|2022-01-10 18:30:20|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|3
1641839430000|2022-01-10 18:30:30|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.3|6
1641839440000|2022-01-10 18:30:40|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|2
1641839450000|2022-01-10 18:30:50|||||||||1
1641839460000|2022-01-10 18:31:00|708.8|707.5|709|707.5|709|707.8|708.8|707.5|7
1641839470000|2022-01-10 18:31:10|708.8|707.8|708.8|707.5|708.8|707.8|708.8|707.5|2
1641839480000|2022-01-10 18:31:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|33
1641839490000|2022-01-10 18:31:30|708.8||708.5||708.8||708.5||1
1641839500000|2022-01-10 18:31:40|708.8|707.5|708.5|707.3|708.8|707.5|708.5|707.3|36
1641839510000|2022-01-10 18:31:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|14
1641839520000|2022-01-10 18:32:00||707.3||707.5||707.5||707.3|6
1641839530000|2022-01-10 18:32:10|708.5|707.3|708.5|707.3|708.8|707.3|708.5|707.3|2
1641839550000|2022-01-10 18:32:30|||||||||1
1641839560000|2022-01-10 18:32:40|708.3|707|708.5|707|708.5|707|708.3|707|9
1641839570000|2022-01-10 18:32:50|708.3||708.5||708.5||708.3||2
1641839580000|2022-01-10 18:33:00|708.8|707.3|708.5|707.3|708.8|707.3|708.5|707|37
1641839590000|2022-01-10 18:33:10|||||||||1
1641839600000|2022-01-10 18:33:20|708.8||708.8||708.8||708.8||2
1641839610000|2022-01-10 18:33:30||707.5||707.3||707.5||707.3|0
1641839620000|2022-01-10 18:33:40|708.5||708.5||708.5||708.5||1
1641839630000|2022-01-10 18:33:50||707||707||707||707|2
1641839640000|2022-01-10 18:34:00|708.3||708.3||708.3||708.3||1
1641839660000|2022-01-10 18:34:20|708.5||708.3||708.5||708.3||1
1641839670000|2022-01-10 18:34:30|||||||||1
1641839690000|2022-01-10 18:34:50|||||||||1
1641839700000|2022-01-10 18:35:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|1
1641839710000|2022-01-10 18:35:10||707||707||707.3||707|4
1641839720000|2022-01-10 18:35:20|708.3||708.3||708.3||708.3||1
1641839730000|2022-01-10 18:35:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|1
1641839740000|2022-01-10 18:35:40|708.3|707|708.5|707|708.5|707.3|708.3|707|8
1641839750000|2022-01-10 18:35:50|708.3|707.3|708.5|707.3|708.5|707.3|708.3|707|3
1641839760000|2022-01-10 18:36:00|||||||||1
1641839770000|2022-01-10 18:36:10|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|2
1641839780000|2022-01-10 18:36:20|708.5|707|708.3|707|708.5|707|708.3|707|8
1641839790000|2022-01-10 18:36:30|708.5||708.5||708.5||708.5||4
1641839800000|2022-01-10 18:36:40|708.3|707.3|708.3|707|708.3|707.3|708.3|707|4
1641839810000|2022-01-10 18:36:50|708.5||708.3||708.5||708.3||6
1641839820000|2022-01-10 18:37:00|708.5|706.8|708.3|706.8|708.5|707|708|706.8|35
1641839830000|2022-01-10 18:37:10|708|707|708.3|706.8|708.3|707|708|706.8|8
1641839840000|2022-01-10 18:37:20|708||708||708.3||708||2
1641839860000|2022-01-10 18:37:40|||||||||1
1641839870000|2022-01-10 18:37:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|1
1641839880000|2022-01-10 18:38:00|708||707.8||708||707.8||3
1641839890000|2022-01-10 18:38:10|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706.3|265
1641839910000|2022-01-10 18:38:30|707.3|706|707.3|706|707.3|706|707.3|706|6
1641839930000|2022-01-10 18:38:50|707.5|706.3|707.5|706|707.5|706.3|707.3|706|6
1641839940000|2022-01-10 18:39:00|707.8|706.3|707.8|706.5|707.8|706.5|707.8|706.3|4
1641839950000|2022-01-10 18:39:10||706.3||706.3||706.5||706.3|3
1641839960000|2022-01-10 18:39:20||706.5||706.5||706.5||706.5|1
1641839970000|2022-01-10 18:39:30||706.3||706.3||706.3||706.3|0
1641839980000|2022-01-10 18:39:40||706.5||706.5||706.5||706.5|1
1641840000000|2022-01-10 18:40:00||706.3||706.3||706.3||706.3|3
1641840010000|2022-01-10 18:40:10||706.5||706.5||706.5||706.5|0
1641840020000|2022-01-10 18:40:20|708|706.8|707.8|706.5|708|706.8|707.8|706.5|35
1641840030000|2022-01-10 18:40:30|||||||||1
1641840050000|2022-01-10 18:40:50|||||||||14
1641840070000|2022-01-10 18:41:10|708||708||708||708||4
1641840080000|2022-01-10 18:41:20|707.8||707.8||707.8||707.8||7
1641840100000|2022-01-10 18:41:40|||||||||1
1641840110000|2022-01-10 18:41:50|||||||||2
1641840120000|2022-01-10 18:42:00|||||||||7
1641840130000|2022-01-10 18:42:10|||||||||4
1641840150000|2022-01-10 18:42:30|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|18
1641840170000|2022-01-10 18:42:50||706.3||706.5||706.5||706.3|4
1641840180000|2022-01-10 18:43:00|||||||||2
1641840190000|2022-01-10 18:43:10|||||||||4
1641840200000|2022-01-10 18:43:20|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|5
1641840220000|2022-01-10 18:43:40|708||707.8||708||707.8||25
1641840230000|2022-01-10 18:43:50|||||||||2
1641840240000|2022-01-10 18:44:00|708|706.8|708.3|707|708.3|707|708|706.8|69
1641840250000|2022-01-10 18:44:10|708.5||708.3||708.5||708.3||19
1641840260000|2022-01-10 18:44:20|708.5|707.3|708.5|707.3|708.5|707.3|708.3|707|28
1641840270000|2022-01-10 18:44:30||707||707||707||707|42
1641840280000|2022-01-10 18:44:40|708.3|707.3|708.5|707|708.5|707.3|708.3|707|3
1641840290000|2022-01-10 18:44:50||707.3||707.3||707.3||707.3|1
1641840320000|2022-01-10 18:45:20|708.3|707|708.5|707|708.5|707|708.3|707|6
1641840330000|2022-01-10 18:45:30||707.3||707.3||707.3||707.3|0
1641840340000|2022-01-10 18:45:40|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.3|2
1641840350000|2022-01-10 18:45:50|709||708.8||709||708.8||16
1641840360000|2022-01-10 18:46:00|||||||||2
1641840370000|2022-01-10 18:46:10|709||708.8||709||708.8||0
1641840380000|2022-01-10 18:46:20|709||708.8||709||708.8||0
1641840390000|2022-01-10 18:46:30|||||||||1
1641840410000|2022-01-10 18:46:50|709|707.8|709|707.8|709|707.8|708.8|707.8|5
1641840420000|2022-01-10 18:47:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|1
1641840430000|2022-01-10 18:47:10|709||708.8||709||708.8||0
1641840440000|2022-01-10 18:47:20|||||||||1
1641840460000|2022-01-10 18:47:40|||||||||1
1641840470000|2022-01-10 18:47:50|||||||||1
1641840480000|2022-01-10 18:48:00|709|707.8|709|707.8|709.3|707.8|709|707.8|2
1641840510000|2022-01-10 18:48:30|709.3||709.3||709.3||709||3
1641840530000|2022-01-10 18:48:50|709||709.3||709.3||709||2
1641840540000|2022-01-10 18:49:00||708||708||708||708|4
1641840560000|2022-01-10 18:49:20|||||||||1
1641840580000|2022-01-10 18:49:40|||||||||18
1641840590000|2022-01-10 18:49:50|709.5||709.5||709.5||709.3||1
1641840600000|2022-01-10 18:50:00|709.8|708.3|709.5|708.3|709.8|708.5|709.5|708.3|51
1641840620000|2022-01-10 18:50:20|709.3|708|709.3|708|709.3|708|709.3|708|9
1641840630000|2022-01-10 18:50:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|5
1641840640000|2022-01-10 18:50:40|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|36
1641840650000|2022-01-10 18:50:50|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|11
1641840660000|2022-01-10 18:51:00||708.3||708.3||708.5||708.3|0
1641840670000|2022-01-10 18:51:10|709.5||709.5||709.5||709.5||0
1641840680000|2022-01-10 18:51:20|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|5
1641840690000|2022-01-10 18:51:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|2
1641840700000|2022-01-10 18:51:40|||||||||5
1641840720000|2022-01-10 18:52:00|710|708.8|710|708.5|710|708.8|710|708.5|16
1641840730000|2022-01-10 18:52:10||708.8||708.8||708.8||708.8|0
1641840740000|2022-01-10 18:52:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|20
1641840750000|2022-01-10 18:52:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|4
1641840770000|2022-01-10 18:52:50|||||||||5
1641840780000|2022-01-10 18:53:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|20
1641840790000|2022-01-10 18:53:10|710|708.8|709.8|708.5|710|708.8|709.8|708.5|10
1641840800000|2022-01-10 18:53:20|710||709.8||710||709.8||1
1641840820000|2022-01-10 18:53:40||708.3||708.5||708.5||708.3|56
1641840830000|2022-01-10 18:53:50|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|2
1641840840000|2022-01-10 18:54:00|||||||||5
1641840850000|2022-01-10 18:54:10|710||709.8||710||709.8||0
1641840860000|2022-01-10 18:54:20|710||710||710||709.8||1
1641840870000|2022-01-10 18:54:30|||||||||1
1641840880000|2022-01-10 18:54:40||708.8||708.8||708.8||708.8|0
1641840890000|2022-01-10 18:54:50|||||||||3
1641840910000|2022-01-10 18:55:10|||||||||50
1641840920000|2022-01-10 18:55:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|119
1641840930000|2022-01-10 18:55:30|710|708.8|710|708.5|710|708.8|709.8|708.5|5
1641840940000|2022-01-10 18:55:40||708.8||708.5||708.8||708.5|2
1641840950000|2022-01-10 18:55:50||708.8||708.8||708.8||708.5|0
1641840960000|2022-01-10 18:56:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|2
1641840970000|2022-01-10 18:56:10|710|708.8|710|708.8|710|708.8|710|708.8|5
1641840980000|2022-01-10 18:56:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|32
1641840990000|2022-01-10 18:56:30|||||||||7
1641841000000|2022-01-10 18:56:40|710||709.8||710||709.8||4
1641841010000|2022-01-10 18:56:50|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|28
1641841020000|2022-01-10 18:57:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|2
1641841030000|2022-01-10 18:57:10|709.3|708|709.5|708.3|709.5|708.3|709.3|708|2
1641841040000|2022-01-10 18:57:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|3
1641841050000|2022-01-10 18:57:30|709.5|708.3|709.5|708.3|709.5|708.5|709.5|708.3|4
1641841060000|2022-01-10 18:57:40|709.3|708|709.5|708|709.5|708.3|709.3|708|3
1641841070000|2022-01-10 18:57:50|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708.3|0
1641841080000|2022-01-10 18:58:00|||||||||1
1641841090000|2022-01-10 18:58:10|||||||||1
1641841110000|2022-01-10 18:58:30|||||||||1
1641841120000|2022-01-10 18:58:40|709.3|708|709.5|708|709.5|708|709.3|708|13
1641841130000|2022-01-10 18:58:50||708.3||708.3||708.3||708.3|1
1641841140000|2022-01-10 18:59:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|3
1641841160000|2022-01-10 18:59:20|||||||||2
1641841170000|2022-01-10 18:59:30|709.5|708.3|709.5|708.3|709.8|708.5|709.5|708.3|2
1641841180000|2022-01-10 18:59:40|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|4
1641841190000|2022-01-10 18:59:50|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.3|2
1641841200000|2022-01-10 19:00:00|710|708.3|710|708.8|710|708.8|709.8|708.3|16
1641841210000|2022-01-10 19:00:10|709.8|708.5|710.3|709|710.3|709|709.8|708.5|13
1641841220000|2022-01-10 19:00:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|11
1641841230000|2022-01-10 19:00:30|710.3|709|710.3|709|710.3|709|710.3|709|3
1641841240000|2022-01-10 19:00:40|710|708.8|710.3|708.8|710.3|709|710|708.8|5
1641841250000|2022-01-10 19:00:50|710||710||710.3||710||2
1641841260000|2022-01-10 19:01:00|710.3|709|710.5|709|710.5|709|710.3|709|4
1641841270000|2022-01-10 19:01:10|710.8|709.3|710.8|709.3|710.8|709.3|710.8|709.3|18
1641841280000|2022-01-10 19:01:20|710.5||710.5||710.8||710.5||1
1641841290000|2022-01-10 19:01:30|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|3
1641841300000|2022-01-10 19:01:40|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|6
1641841310000|2022-01-10 19:01:50|710.5|709.3|710.5|709.3|710.8|709.3|710.5|709.3|9
1641841320000|2022-01-10 19:02:00|710.8|709.5|710.8|709.3|710.8|709.5|710.5|709.3|6
1641841330000|2022-01-10 19:02:10||709.5||709.5||709.5||709.3|1
1641841340000|2022-01-10 19:02:20||709.3||709.5||709.5||709.3|0
1641841350000|2022-01-10 19:02:30||709.3||709.3||709.5||709.3|2
1641841360000|2022-01-10 19:02:40||709.5||709.5||709.5||709.3|3
1641841370000|2022-01-10 19:02:50||709.3||709.3||709.5||709.3|1
1641841380000|2022-01-10 19:03:00|710.5|709.5|710.8|709.5|710.8|709.5|710.5|709.5|2
1641841390000|2022-01-10 19:03:10||709.3||709.3||709.3||709.3|3
1641841400000|2022-01-10 19:03:20|710.5||710.5||710.8||710.5||12
1641841410000|2022-01-10 19:03:30|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.5|8
1641841420000|2022-01-10 19:03:40||709.3||709.5||709.5||709.3|13
1641841430000|2022-01-10 19:03:50||709.3||709.3||709.3||709.3|3
1641841440000|2022-01-10 19:04:00||709.5||709.5||709.5||709.5|35
1641841450000|2022-01-10 19:04:10|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|19
1641841460000|2022-01-10 19:04:20|710.8|709.5|711|709.8|711|709.8|710.8|709.3|18
1641841470000|2022-01-10 19:04:30|711.3|710|711.3|709.8|711.3|710|711.3|709.8|28
1641841480000|2022-01-10 19:04:40|711|710|711.3|710|711.3|710|711|710|32
1641841490000|2022-01-10 19:04:50|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710|19
1641841500000|2022-01-10 19:05:00|711.8|710.5|711.8|710.5|712|710.5|711.5|710.3|44
1641841510000|2022-01-10 19:05:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|1
1641841520000|2022-01-10 19:05:20|711.3|710|711.3|709.8|711.3|710|711|709.8|21
1641841530000|2022-01-10 19:05:30|711.5|710|711.5|710|711.5|710.3|711.5|710|2
1641841540000|2022-01-10 19:05:40|711.3|709.8|711.3|710|711.3|710|711.3|709.8|8
1641841550000|2022-01-10 19:05:50|711.5|709.8|711.5|710.3|711.5|710.3|711.5|709.8|1
1641841560000|2022-01-10 19:06:00|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|9
1641841570000|2022-01-10 19:06:10|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.3|0
1641841580000|2022-01-10 19:06:20|712|710.8|712|710.5|712|710.8|711.8|710.5|38
1641841590000|2022-01-10 19:06:30|711.8|710.8|712|710.8|712|710.8|711.8|710.5|2
1641841600000|2022-01-10 19:06:40||710.5||710.8||710.8||710.5|0
1641841610000|2022-01-10 19:06:50|711.8|710.5|711.8|710.5|711.8|710.8|711.8|710.5|108
1641841620000|2022-01-10 19:07:00|712|710.8|712|710.5|712|710.8|712|710.5|2
1641841630000|2022-01-10 19:07:10||710.8||710.8||710.8||710.5|0
1641841640000|2022-01-10 19:07:20|711.8|710.5|711.8|710.5|712|710.8|711.8|710.5|2
1641841650000|2022-01-10 19:07:30|712|710.8|711.8|710.5|712|710.8|711.8|710.5|0
1641841660000|2022-01-10 19:07:40|||||||||1
1641841680000|2022-01-10 19:08:00|712|710.8|712|710.8|712|710.8|712|710.5|3
1641841690000|2022-01-10 19:08:10|711.8|710.5|711.8|710.5|711.8|710.8|711.8|710.5|0
1641841710000|2022-01-10 19:08:30|||||||||1
1641841730000|2022-01-10 19:08:50|||||||||1
1641841740000|2022-01-10 19:09:00|712|710.8|711.8|710.5|712|710.8|711.8|710.5|1
1641841760000|2022-01-10 19:09:20||710.3||710.5||710.5||710.3|9
1641841770000|2022-01-10 19:09:30|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|3
1641841780000|2022-01-10 19:09:40|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|3
1641841790000|2022-01-10 19:09:50||710.3||710.5||710.5||710.3|1
1641841800000|2022-01-10 19:10:00|||||||||2
1641841810000|2022-01-10 19:10:10|711.5|710.3|711.8|710.3|711.8|710.3|711.5|710.3|6
1641841820000|2022-01-10 19:10:20|711.5||711.5||711.8||711.5||0
1641841830000|2022-01-10 19:10:30|||||||||5
1641841840000|2022-01-10 19:10:40|711.3|710|711.3|710|711.3|710|711.3|709.8|38
1641841850000|2022-01-10 19:10:50|711.5||711.3||711.5||711.3||2
1641841860000|2022-01-10 19:11:00|711.5|710.3|711|709.8|711.5|710.3|711|709.8|17
1641841870000|2022-01-10 19:11:10|711.3||711.3||711.3||711||0
1641841880000|2022-01-10 19:11:20|711|710|711.3|710|711.3|710|711|710|1
1641841890000|2022-01-10 19:11:30|711|709.8|711.3|710|711.3|710|711|709.8|0
1641841900000|2022-01-10 19:11:40|711|709.8|711|709.8|711|710|711|709.8|1
1641841910000|2022-01-10 19:11:50||709.5||709.8||709.8||709.5|5
1641841920000|2022-01-10 19:12:00|711.3|710|711|709.8|711.3|710|711|709.8|5
1641841930000|2022-01-10 19:12:10|711.3||711||711.3||711||0
1641841940000|2022-01-10 19:12:20|710.8|709.5|711|709.8|711|709.8|710.8|709.5|3
1641841950000|2022-01-10 19:12:30|710.8|709.5|710.8|709.3|711|709.5|710.8|709.3|2
1641841960000|2022-01-10 19:12:40|||||||||2
1641841970000|2022-01-10 19:12:50|710.5||710.5||710.5||710.5||1
1641841980000|2022-01-10 19:13:00|710.8|709.5|711|709.5|711|709.8|710.8|709.5|3
1641841990000|2022-01-10 19:13:10||709.8||709.8||709.8||709.8|0
1641842000000|2022-01-10 19:13:20|710.8|709.5|710.8|709.5|710.8|709.8|710.8|709.5|7
1641842010000|2022-01-10 19:13:30|711|709.8|711|709.8|711|709.8|711|709.8|1
1641842020000|2022-01-10 19:13:40|710.8|709.5|711|709.5|711|709.5|710.8|709.5|1
1641842030000|2022-01-10 19:13:50|710.8|709.8|710.8|709.5|711|709.8|710.8|709.5|0
1641842040000|2022-01-10 19:14:00|711||710.8||711||710.8||1
1641842050000|2022-01-10 19:14:10|||||||||3
1641842060000|2022-01-10 19:14:20|711||710.8||711||710.8||0
1641842070000|2022-01-10 19:14:30|||||||||1
1641842090000|2022-01-10 19:14:50|710.5|709.3|710.8|709.3|710.8|709.3|710.5|709.3|4
1641842100000|2022-01-10 19:15:00|711|709.5|711|709.8|711|709.8|711|709.5|8
1641842110000|2022-01-10 19:15:10|710.8|709.5|710.8|709.5|711|709.5|710.8|709.5|1
1641842120000|2022-01-10 19:15:20|711||711||711||710.8||17
1641842130000|2022-01-10 19:15:30|710.8|709.8|711|709.8|711|709.8|710.8|709.5|42
1641842140000|2022-01-10 19:15:40|710.8|709.5|711|709.5|711|709.8|710.8|709.5|7
1641842150000|2022-01-10 19:15:50|710.8|709.3|710.8|709.3|711|709.3|710.8|709.3|6
1641842160000|2022-01-10 19:16:00|710.5|709|710.5|709.3|710.5|709.3|710.5|709|8
1641842170000|2022-01-10 19:16:10||709||709.3||709.3||709|0
1641842180000|2022-01-10 19:16:20|710.3|709|710.5|709.3|710.5|709.3|710.3|709|4
1641842190000|2022-01-10 19:16:30|710.3|709|710|708.8|710.3|709.3|710|708.8|10
1641842200000|2022-01-10 19:16:40|710.3|709|710.3|709|710.3|709|710.3|709|9
1641842210000|2022-01-10 19:16:50||708.8||709||709||708.8|2
1641842220000|2022-01-10 19:17:00|710|708.8|709.5|708.3|710|708.8|709.5|708.3|28
1641842230000|2022-01-10 19:17:10|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|4
1641842240000|2022-01-10 19:17:20|709.5||709.8||709.8||709.5||1
1641842250000|2022-01-10 19:17:30|710|708.5|710|708.8|710|708.8|710|708.3|6
1641842260000|2022-01-10 19:17:40|709.8|708.5|710|708.8|710|708.8|709.8|708.5|15
1641842270000|2022-01-10 19:17:50|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|6
1641842280000|2022-01-10 19:18:00||708||708.3||708.3||708|1
1641842290000|2022-01-10 19:18:10|709.8|708|709.8|708.3|709.8|708.3|709.5|708|4
1641842300000|2022-01-10 19:18:20|709.5|708.5|709.5|708.3|710|708.5|709.3|708|51
1641842310000|2022-01-10 19:18:30|709.3|708|709.3|707.8|709.5|708.3|709.3|707.8|28
1641842320000|2022-01-10 19:18:40|709|708|709|707.8|709.3|708|709|707.8|27
1641842330000|2022-01-10 19:18:50|709.3|707.5|709|707.5|709.3|707.5|708.8|707.5|21
1641842340000|2022-01-10 19:19:00|708.8|707.3|708.3|707|709|707.3|708.3|707|97
1641842350000|2022-01-10 19:19:10|708|706.8|708|706.8|708.3|707|708|706.8|95
1641842360000|2022-01-10 19:19:20|708.3|707|708.5|707.3|708.5|707.3|708.3|707|16
1641842370000|2022-01-10 19:19:30|708.3|707|708.8|707.5|709|707.5|708.3|707|8
1641842380000|2022-01-10 19:19:40|709|707.8|708.8|707.5|709|707.8|708.8|707.5|3
1641842390000|2022-01-10 19:19:50|708.5|707.3|708.8|707.3|708.8|707.5|708.5|707.3|3
1641842400000|2022-01-10 19:20:00|708.5|707.5|708.8|707.5|708.8|707.5|708.5|707.3|10
1641842410000|2022-01-10 19:20:10|708.5|707.3|708.5|707.3|708.8|707.3|708.5|707.3|2
1641842420000|2022-01-10 19:20:20|708.3|707|708.5|707|708.5|707.3|708.3|707|1
1641842430000|2022-01-10 19:20:30|708.8|707.3|708.8|707.3|708.8|707.3|708.5|707|6
1641842440000|2022-01-10 19:20:40|708.5|707.5|708.5|707.3|708.5|707.5|708.5|707.3|17
1641842450000|2022-01-10 19:20:50|708.3|707|708.3|707|708.5|707.3|708.3|707|10
1641842460000|2022-01-10 19:21:00|708.5|707.3|708.5|707.3|708.8|707.5|708.5|707|115
1641842470000|2022-01-10 19:21:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|8
1641842480000|2022-01-10 19:21:20|708.5|707.3|708.5|707.3|708.5|707.5|708.5|707.3|1
1641842490000|2022-01-10 19:21:30|708.8||708.5||708.8||708.5||0
1641842500000|2022-01-10 19:21:40||707||707||707.3||707|1
1641842510000|2022-01-10 19:21:50||707.3||707.3||707.3||707|0
1641842520000|2022-01-10 19:22:00||707||707||707.3||707|10
1641842530000|2022-01-10 19:22:10||707.3||707.3||707.3||707.3|1
1641842540000|2022-01-10 19:22:20|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|1
1641842550000|2022-01-10 19:22:30|708.5|707.3|708.5|707.3|708.5|707.5|708.5|707|2
1641842560000|2022-01-10 19:22:40|708.3|707|708.3|707|708.5|707|708.3|707|3
1641842570000|2022-01-10 19:22:50||706.8||707||707||706.8|1
1641842580000|2022-01-10 19:23:00||706.8||707||707||706.8|0
1641842590000|2022-01-10 19:23:10||706.8||706.8||706.8||706.8|3
1641842600000|2022-01-10 19:23:20|708|707|708.3|707|708.3|707|708|707|3
1641842610000|2022-01-10 19:23:30|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|40
1641842620000|2022-01-10 19:23:40|708.8|707.5|708.8|707.5|709|707.8|708.8|707.5|15
1641842630000|2022-01-10 19:23:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|7
1641842640000|2022-01-10 19:24:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|24
1641842650000|2022-01-10 19:24:10|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|1
1641842660000|2022-01-10 19:24:20|709|707.8|708.8|707.5|709|707.8|708.8|707.5|112
1641842670000|2022-01-10 19:24:30|709|707.8|709|707.8|709|707.8|709|707.5|6
1641842680000|2022-01-10 19:24:40|709.3|707.5|709.3|708|709.3|708|709.3|707.5|3
1641842690000|2022-01-10 19:24:50|709.5|708.3|709.5|708|709.5|708.3|709.5|708|8
1641842700000|2022-01-10 19:25:00|709.3|708.3|709.3|708|709.3|708.3|708.8|707.5|15
1641842710000|2022-01-10 19:25:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|10
1641842720000|2022-01-10 19:25:20|709.3|708|709.5|708|709.5|708|709.3|708|21
1641842730000|2022-01-10 19:25:30|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708|8
1641842740000|2022-01-10 19:25:40|709.3|708|709.3|708|709.3|708|709.3|708|1
1641842760000|2022-01-10 19:26:00|709.5|708.3|709.3|708|709.5|708.3|709.3|708|8
1641842770000|2022-01-10 19:26:10|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|12
1641842780000|2022-01-10 19:26:20||708||708.3||708.3||708|1
1641842790000|2022-01-10 19:26:30|709.3|708|709.5|708.3|709.5|708.3|709.3|708|1
1641842800000|2022-01-10 19:26:40|709.3|708|709.3|708|709.3|708.3|709.3|708|22
1641842810000|2022-01-10 19:26:50|709|707.8|708.8|707.5|709|707.8|708.8|707.3|8
1641842820000|2022-01-10 19:27:00|709|707.8|708.8|707.5|709|707.8|708.8|707.3|25
1641842830000|2022-01-10 19:27:10|709|707.8|709|707.8|709|707.8|709|707.8|8
1641842840000|2022-01-10 19:27:20|708.8|707.5|709|707.5|709|707.8|708.8|707.5|10
1641842850000|2022-01-10 19:27:30|708.8|707.8|709|707.8|709|707.8|708.8|707.5|5
1641842860000|2022-01-10 19:27:40|708.8|707.5|708.8|707.3|708.8|707.5|708.8|707.3|5
1641842870000|2022-01-10 19:27:50|709|707.5|708.8|707.5|709|707.8|708.8|707.5|45
1641842880000|2022-01-10 19:28:00|708.5|707.3|707.8|706.5|708.5|707.5|707.5|706.3|58
1641842890000|2022-01-10 19:28:10|707.5|706.3|707.3|705.8|707.5|706.5|707|705.8|8
1641842900000|2022-01-10 19:28:20|707|706|707|705.8|707.3|706|707|705.8|72
1641842910000|2022-01-10 19:28:30|706.8|705.5|707|705.8|707|705.8|706.8|705.5|38
1641842920000|2022-01-10 19:28:40|706.8|705.5|706.8|705.5|707|705.8|706.8|705.3|111
1641842930000|2022-01-10 19:28:50|706.5|705.3|706.8|705.3|706.8|705.3|706.5|705.3|62
1641842940000|2022-01-10 19:29:00|706.5|705.5|707|705.8|707|705.8|706.5|705.5|20
1641842950000|2022-01-10 19:29:10|707.3|706|707.3|706|707.3|706|707|706|16
1641842960000|2022-01-10 19:29:20|707|705.8|707|705.8|707|705.8|707|705.8|17
1641842970000|2022-01-10 19:29:30||705.5||705.8||705.8||705.5|6
1641842980000|2022-01-10 19:29:40|706.8|705.5|706.8|705.5|706.8|705.8|706.8|705.5|29
1641842990000|2022-01-10 19:29:50|706.5|705.3|706|704.8|706.5|705.3|706|704.8|27
1641843000000|2022-01-10 19:30:00|706.3|705|707|705.8|707|705.8|706.3|705|18
1641843010000|2022-01-10 19:30:10|707.3|705.5|707|705.8|707.3|706|707|705.5|5
1641843020000|2022-01-10 19:30:20|707.3||707||707.3||707||3
1641843030000|2022-01-10 19:30:30|707.3|706|707|705.5|707.3|706|707|705.5|3
1641843040000|2022-01-10 19:30:40|707.3|705.8|707.3|706|707.3|706|707|705.8|3
1641843050000|2022-01-10 19:30:50|707|705.8|707.3|706|707.3|706|707|705.8|1
1641843060000|2022-01-10 19:31:00|707.5||707.3||707.5||707.3||9
1641843070000|2022-01-10 19:31:10|707.5|705.8|707|705.8|707.5|705.8|707|705.8|50
1641843080000|2022-01-10 19:31:20|707.3|706|707.3|705.8|707.3|706|707.3|705.8|52
1641843090000|2022-01-10 19:31:30|707||707||707||707||0
1641843100000|2022-01-10 19:31:40|706.8|705.5|706.8|705.5|707|705.8|706.8|705.5|4
1641843110000|2022-01-10 19:31:50|707|705.8|707|705.8|707|705.8|707|705.5|0
1641843120000|2022-01-10 19:32:00|||||||||1
1641843130000|2022-01-10 19:32:10|706.8|705.5|707|705.5|707|705.8|706.8|705.5|2
1641843140000|2022-01-10 19:32:20|706.8|705.8|707|705.5|707|705.8|706.8|705.5|0
1641843150000|2022-01-10 19:32:30|706.8|705.8|707|705.8|707|705.8|706.8|705.5|1
1641843160000|2022-01-10 19:32:40|706.8|705.5|706.8|705.5|707|705.5|706.8|705.5|0
1641843170000|2022-01-10 19:32:50|706.5|705.3|706.5|705.3|706.5|705.3|706.3|705|5
1641843180000|2022-01-10 19:33:00|706.8||706.5||706.8||706.5||0
1641843190000|2022-01-10 19:33:10||705||705.3||705.3||705|5
1641843200000|2022-01-10 19:33:20|706.3|705|706.3|705|706.5|705|706.3|705|1
1641843220000|2022-01-10 19:33:40|706|704.8|706.3|704.8|706.3|705|706|704.8|2
1641843230000|2022-01-10 19:33:50|706|704.5|706|704.8|706|704.8|706|704.5|1
1641843240000|2022-01-10 19:34:00|705.8|704.5|706|704.5|706|704.5|705.8|704.5|10
1641843250000|2022-01-10 19:34:10|705.8||705.8||705.8||705.8||100
1641843260000|2022-01-10 19:34:20|706||705.8||706||705.8||3
1641843270000|2022-01-10 19:34:30|||||||||1
1641843280000|2022-01-10 19:34:40|706||706||706||706||7
1641843290000|2022-01-10 19:34:50|705.8|704.8|706|704.5|706|704.8|705.8|704.5|4
1641843300000|2022-01-10 19:35:00||704.8||704.5||704.8||704.5|8
1641843310000|2022-01-10 19:35:10|705.8|704.8|705.8|704.5|705.8|704.8|705.8|704.5|1
1641843320000|2022-01-10 19:35:20|705.5|704.3|705.8|704.5|705.8|704.5|705.5|704.3|10
1641843330000|2022-01-10 19:35:30|705.5|704.3|705.8|704.5|705.8|704.5|705.5|704.3|4
1641843340000|2022-01-10 19:35:40|706|704.3|706|704.5|706|704.5|706|704.3|4
1641843350000|2022-01-10 19:35:50|705.8||705.8||706||705.8||0
1641843360000|2022-01-10 19:36:00|706|704.8|706|704.8|706|704.8|706|704.8|6
1641843370000|2022-01-10 19:36:10|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|2
1641843380000|2022-01-10 19:36:20|706|704.8|706|704.8|706|704.8|706|704.8|11
1641843390000|2022-01-10 19:36:30||704.5||704.8||704.8||704.5|1
1641843410000|2022-01-10 19:36:50|706.3|705|706.3|704.8|706.3|705|706.3|704.8|1
1641843420000|2022-01-10 19:37:00|706|705|706.3|704.8|706.3|705|706|704.8|10
1641843430000|2022-01-10 19:37:10|706||706||706.3||706||0
1641843440000|2022-01-10 19:37:20|||||||||1
1641843450000|2022-01-10 19:37:30|705.8|704.5|705.8|704.3|705.8|704.5|705.8|704.3|0
1641843460000|2022-01-10 19:37:40|705.5|704|705.3|704|705.5|704.3|705.3|704|9
1641843470000|2022-01-10 19:37:50|705.5|704.3|705.3|704|705.5|704.3|705.3|704|15
1641843480000|2022-01-10 19:38:00|705.5|704.3|705.3|704|705.5|704.3|705.3|704|4
1641843490000|2022-01-10 19:38:10|705|703.8|705.3|704|705.3|704|705|703.8|1
1641843510000|2022-01-10 19:38:30|||||||||1
1641843520000|2022-01-10 19:38:40|705.5|704.3|705.3|704|705.5|704.3|705.3|704|4
1641843530000|2022-01-10 19:38:50|705.5|704.3|705.5|704|705.5|704.3|705.5|704|4
1641843540000|2022-01-10 19:39:00|705.3|704.3|705.5|704.3|705.5|704.3|705.3|704.3|5
1641843550000|2022-01-10 19:39:10|705.3|704|705.3|704|705.3|704|705.3|704|1
1641843560000|2022-01-10 19:39:20|||||||||17
1641843580000|2022-01-10 19:39:40|||||||||1
1641843600000|2022-01-10 19:40:00|705.5||705.3||705.5||705.3||2
1641843610000|2022-01-10 19:40:10|705|703.8|705|703.8|705|703.8|705|703.8|8
1641843620000|2022-01-10 19:40:20|705.3|704|705.3|703.8|705.3|704|705|703.8|4
1641843630000|2022-01-10 19:40:30|705|704|705.3|704|705.3|704|705|704|1
1641843640000|2022-01-10 19:40:40|||||||||9
1641843650000|2022-01-10 19:40:50|||||||||1
1641843680000|2022-01-10 19:41:20||703.8||703.8||703.8||703.8|1
1641843690000|2022-01-10 19:41:30||704||703.8||704||703.8|0
1641843700000|2022-01-10 19:41:40||704||704||704||704|1
1641843710000|2022-01-10 19:41:50|||||||||1
1641843720000|2022-01-10 19:42:00|||||||||1
1641843740000|2022-01-10 19:42:20|705|703.8|705.3|703.8|705.3|704|705|703.8|70
1641843750000|2022-01-10 19:42:30||704||704||704||704|2
1641843770000|2022-01-10 19:42:50|705|703.8|704.8|703.5|705|703.8|704.8|703.5|2
1641843780000|2022-01-10 19:43:00|705|703.8|705|703.8|705|703.8|705|703.5|2
1641843790000|2022-01-10 19:43:10||703.5||703.8||703.8||703.5|0
1641843800000|2022-01-10 19:43:20|704.8|703.5|705|703.5|705|703.8|704.8|703.5|3
1641843810000|2022-01-10 19:43:30|704.8||704.8||705||704.8||10
1641843820000|2022-01-10 19:43:40|||||||||1
1641843840000|2022-01-10 19:44:00|705|703.8|705|703.8|705|703.8|705|703.8|4
1641843850000|2022-01-10 19:44:10|705.3|704|705.3|704|705.3|704|705.3|704|4
1641843860000|2022-01-10 19:44:20|705|703.8|705.3|703.8|705.3|704|705|703.8|3
1641843870000|2022-01-10 19:44:30|705|704|705|703.8|705|704|705|703.8|2
1641843880000|2022-01-10 19:44:40|704.8|703.5|705|703.5|705|703.8|704.8|703.5|0
1641843890000|2022-01-10 19:44:50|704.8||704.8||704.8||704.8||1
1641843900000|2022-01-10 19:45:00|704.5|703.3|704.8|703.5|704.8|703.5|704.5|703.3|11
1641843910000|2022-01-10 19:45:10||703.3||703.5||703.5||703.3|0
1641843920000|2022-01-10 19:45:20|705||705||705||705||2
1641843930000|2022-01-10 19:45:30||703.8||703.8||703.8||703.8|0
1641843940000|2022-01-10 19:45:40|||||||||1
1641843950000|2022-01-10 19:45:50|705.3||705||705.3||705||5
1641843960000|2022-01-10 19:46:00|||||||||4
1641843970000|2022-01-10 19:46:10|705.3|704|705.5|704.3|705.5|704.3|705|704|10
1641843980000|2022-01-10 19:46:20|705.3|704|705.5|704|705.5|704.3|705.3|704|3
1641843990000|2022-01-10 19:46:30||704.3||704.3||704.3||704.3|1
1641844000000|2022-01-10 19:46:40|705.8|704.5|705.8|704.3|705.8|704.5|705.8|704.3|6
1641844010000|2022-01-10 19:46:50|705.5|704|705.3|704|705.5|704|705.3|704|2
1641844020000|2022-01-10 19:47:00|705.5||705.5||705.5||705.3||1
1641844030000|2022-01-10 19:47:10|705.3|704.3|705.5|704|705.5|704.3|705.3|704|1
1641844040000|2022-01-10 19:47:20||704.3||704.3||704.3||704|1
1641844050000|2022-01-10 19:47:30|705.3|704|705.3|704|705.3|704.3|705.3|704|0
1641844060000|2022-01-10 19:47:40|||||||||1
1641844080000|2022-01-10 19:48:00|||||||||1
1641844090000|2022-01-10 19:48:10|705.5||705.3||705.5||705.3||2
1641844100000|2022-01-10 19:48:20|705.5||705.5||705.5||705.3||3
1641844110000|2022-01-10 19:48:30||704.3||704.3||704.3||704.3|5
1641844130000|2022-01-10 19:48:50|||||||||1
1641844140000|2022-01-10 19:49:00|||||||||6
1641844160000|2022-01-10 19:49:20||704||704.3||704.3||704|1
1641844170000|2022-01-10 19:49:30||704||704.3||704.3||704|0
1641844180000|2022-01-10 19:49:40||704||704.3||704.3||704|1
1641844190000|2022-01-10 19:49:50|||||||||1
1641844200000|2022-01-10 19:50:00|||||||||1
1641844220000|2022-01-10 19:50:20|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|57
1641844230000|2022-01-10 19:50:30|||||||||1
1641844250000|2022-01-10 19:50:50|||||||||1
1641844260000|2022-01-10 19:51:00|706||706||706||705.8||1
1641844270000|2022-01-10 19:51:10||704.8||704.5||704.8||704.5|0
1641844280000|2022-01-10 19:51:20||704.8||704.5||704.8||704.5|1
1641844300000|2022-01-10 19:51:40||704.8||704.5||704.8||704.5|2
1641844310000|2022-01-10 19:51:50||704.8||704.8||704.8||704.5|2
1641844320000|2022-01-10 19:52:00||704.5||704.5||704.8||704.5|2
1641844340000|2022-01-10 19:52:20|||||||||121
1641844350000|2022-01-10 19:52:30|705.8||705.8||705.8||705.8||63
1641844360000|2022-01-10 19:52:40|||||||||8
1641844370000|2022-01-10 19:52:50|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|37
1641844390000|2022-01-10 19:53:10|705.8|704.5|705.8|704.5|705.8|704.5|705.8|704.5|2
1641844400000|2022-01-10 19:53:20|||||||||1
1641844420000|2022-01-10 19:53:40|705.5|704.3|705.8|704.3|705.8|704.3|705.5|704.3|1
1641844430000|2022-01-10 19:53:50|705.5||705.5||705.5||705.5||0
1641844440000|2022-01-10 19:54:00|705.8|704.5|705.8|704.5|705.8|704.5|705.5|704.5|1
1641844450000|2022-01-10 19:54:10||704.3||704.3||704.3||704.3|1
1641844460000|2022-01-10 19:54:20||704.5||704.5||704.5||704.5|0
1641844470000|2022-01-10 19:54:30|705.5|704.3|705.5|704.3|705.5|704.3|705.5|704.3|4
1641844480000|2022-01-10 19:54:40|705.8||705.5||705.8||705.5||0
1641844490000|2022-01-10 19:54:50|||||||||1
1641844500000|2022-01-10 19:55:00|||||||||10
1641844510000|2022-01-10 19:55:10|705.8||705.8||705.8||705.5||0
1641844530000|2022-01-10 19:55:30||704.5||704.5||704.5||704.5|0
1641844550000|2022-01-10 19:55:50|706||705.8||706||705.8||0
1641844560000|2022-01-10 19:56:00|706||705.8||706||705.8||1
1641844590000|2022-01-10 19:56:30|706|704.8|706|704.8|706|704.8|706|704.8|7
1641844620000|2022-01-10 19:57:00|706.3||706.3||706.3||706.3||1
1641844630000|2022-01-10 19:57:10||705||705||705||705|0
1641844640000|2022-01-10 19:57:20|706|704.8|706|704.8|706|704.8|706|704.8|0
1641844650000|2022-01-10 19:57:30|706.3|705|706.3|704.8|706.3|705|706.3|704.8|43
1641844670000|2022-01-10 19:57:50|706||706||706||706||0
1641844680000|2022-01-10 19:58:00|705.8|704.5|706|704.8|706|704.8|705.8|704.5|0
1641844710000|2022-01-10 19:58:30|706.3||706||706.3||706||0
1641844720000|2022-01-10 19:58:40|706.3||706||706.3||706||0
1641844760000|2022-01-10 19:59:20|706.3||706||706.3||706||0
1641844780000|2022-01-10 19:59:40|706.3|705|706.3|705|706.3|705|706.3|705|11
1641844790000|2022-01-10 19:59:50|706.5|705.3|706.5|705.3|706.5|705.3|706.3|705|1
1641844800000|2022-01-10 20:00:00|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|0
1641844820000|2022-01-10 20:00:20||705.3||705.3||705.3||705.3|1
1641844830000|2022-01-10 20:00:30|706.5||706.5||706.5||706.5||1
1641844840000|2022-01-10 20:00:40|706.8||706.8||706.8||706.8||0
1641844860000|2022-01-10 20:01:00|706.5||706.5||706.5||706.5||0
1641844870000|2022-01-10 20:01:10|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.3|0
1641844880000|2022-01-10 20:01:20||705.3||705.3||705.3||705.3|0
1641844890000|2022-01-10 20:01:30|706.5||706.8||706.8||706.5||0
1641844910000|2022-01-10 20:01:50|706.5||706.5||706.5||706.5||0
1641844950000|2022-01-10 20:02:30|706.3|705|706.3|705|706.5|705|706.3|705|7
1641844960000|2022-01-10 20:02:40|||||||||10
1641844970000|2022-01-10 20:02:50||704.8||705||705||704.8|10
1641844980000|2022-01-10 20:03:00||704.8||705||705||704.8|145
1641845000000|2022-01-10 20:03:20|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|6
1641845040000|2022-01-10 20:04:00||705||705.3||705.3||705|0
1641845060000|2022-01-10 20:04:20||705||705||705||705|0
1641845100000|2022-01-10 20:05:00||705.3||705.3||705.3||705|0
1641845110000|2022-01-10 20:05:10||705||705.3||705.3||705|10
1641845130000|2022-01-10 20:05:30|706.3|705|706.3|705|706.3|705|706.3|705|0
1641845150000|2022-01-10 20:05:50|706.5|705.3|706.5|705|706.5|705.3|706.5|705|4
1641845160000|2022-01-10 20:06:00||705.3||705||705.3||705|2
1641845170000|2022-01-10 20:06:10|706.3||706.5||706.5||706.3||2
1641845180000|2022-01-10 20:06:20||705.3||705||705.3||705|1
1641845190000|2022-01-10 20:06:30||705.3||705||705.3||705|0
1641845200000|2022-01-10 20:06:40||705.3||705.3||705.3||705|0
1641845210000|2022-01-10 20:06:50||705||705.3||705.3||705|0
1641845220000|2022-01-10 20:07:00||705||705||705||705|0
1641845230000|2022-01-10 20:07:10|706.3||706.5||706.5||706.3||0
1641845250000|2022-01-10 20:07:30||705.3||705||705.3||705|0
1641845270000|2022-01-10 20:07:50|706.3|705.3|706.5|705.3|706.5|705.3|706.3|705|1
1641845280000|2022-01-10 20:08:00|706.3|705|706.5|705|706.5|705|706.3|705|0
1641845290000|2022-01-10 20:08:10|706.3||706.5||706.5||706.3||0
1641845300000|2022-01-10 20:08:20|706.3|705.3|706.5|705.3|706.5|705.3|706.3|705.3|1
1641845330000|2022-01-10 20:08:50||705||705||705.3||705|0
1641845340000|2022-01-10 20:09:00||705.3||705.3||705.3||705|0
1641845380000|2022-01-10 20:09:40||705||705||705.3||705|1
1641845390000|2022-01-10 20:09:50||705.3||705.3||705.3||705|1
1641845400000|2022-01-10 20:10:00||705||705.3||705.3||705|0
1641845410000|2022-01-10 20:10:10||705||705||705.3||705|0
1641845420000|2022-01-10 20:10:20||705.3||705.3||705.3||705|1
1641845460000|2022-01-10 20:11:00||705||705.3||705.3||705|0
1641845470000|2022-01-10 20:11:10||705||705||705||705|0
1641845490000|2022-01-10 20:11:30||705.3||705||705.3||705|0
1641845510000|2022-01-10 20:11:50||705.3||705.3||705.3||705|0
1641845520000|2022-01-10 20:12:00||705||705.3||705.3||705|5
1641845530000|2022-01-10 20:12:10|706.3|705|706.3|705|706.3|705.3|706.3|705|3
1641845540000|2022-01-10 20:12:20|706.5||706.3||706.5||706.3||1
1641845550000|2022-01-10 20:12:30||704.8||705||705||704.8|0
1641845560000|2022-01-10 20:12:40||704.8||705||705||704.8|10
1641845570000|2022-01-10 20:12:50||704.8||705||705||704.8|1
1641845590000|2022-01-10 20:13:10|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|5
1641845600000|2022-01-10 20:13:20||705||705.3||705.3||705|0
1641845620000|2022-01-10 20:13:40||705||705||705||705|0
1641845630000|2022-01-10 20:13:50||705.3||705.3||705.3||705|0
1641845650000|2022-01-10 20:14:10|706.3|705|706.3|705|706.5|705|706.3|705|6
1641845670000|2022-01-10 20:14:30|706.5||706.5||706.5||706.5||0
1641845690000|2022-01-10 20:14:50|706.3||706.5||706.5||706.3||0
1641845700000|2022-01-10 20:15:00||705.3||705.3||705.3||705.3|0
1641845710000|2022-01-10 20:15:10|706.3|705|706.3|705|706.3|705|706.3|705|1
1641845720000|2022-01-10 20:15:20|706.5||706.3||706.5||706.3||1
1641845730000|2022-01-10 20:15:30|706.5||706.3||706.5||706.3||10
1641845800000|2022-01-10 20:16:40|706.5||706.3||706.5||706.3||5
1641845810000|2022-01-10 20:16:50|706.5||706.5||706.5||706.5||0
1641845820000|2022-01-10 20:17:00|706.3||706.3||706.3||706.3||2
1641845840000|2022-01-10 20:17:20|706.5||706.5||706.5||706.5||6
1641845850000|2022-01-10 20:17:30||705.3||705.3||705.3||705.3|0
1641845910000|2022-01-10 20:18:30|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|57
1641845940000|2022-01-10 20:19:00|707|705.8|707|705.8|707|705.8|707|705.8|0
1641845960000|2022-01-10 20:19:20|707.3|706|707|705.8|707.3|706|707|705.8|1
1641845970000|2022-01-10 20:19:30|||||||||2
1641845980000|2022-01-10 20:19:40||705.5||705.5||705.5||705.5|0
1641845990000|2022-01-10 20:19:50|706.8||707||707||706.8||1
1641846000000|2022-01-10 20:20:00||705.8||705.5||705.8||705.5|1
1641846010000|2022-01-10 20:20:10|706.8|705.8|707|705.8|707|705.8|706.8|705.5|20
1641846020000|2022-01-10 20:20:20|707.3||707||707.3||707||1
1641846030000|2022-01-10 20:20:30|||||||||9
1641846040000|2022-01-10 20:20:40|706.8|705.5|707|705.5|707|705.5|706.8|705.5|12
1641846050000|2022-01-10 20:20:50|706.8||706.8||707||706.8||1
1641846070000|2022-01-10 20:21:10|707||706.8||707||706.8||10
1641846100000|2022-01-10 20:21:40|||||||||17
1641846110000|2022-01-10 20:21:50|706.5|705.3|706.8|705.3|706.8|705.5|706.5|705.3|8
1641846120000|2022-01-10 20:22:00||705.5||705.5||705.5||705.5|0
1641846130000|2022-01-10 20:22:10||705.3||705.3||705.3||705.3|4
1641846140000|2022-01-10 20:22:20||705.5||705.5||705.5||705.5|0
1641846170000|2022-01-10 20:22:50||705.3||705.3||705.3||705.3|1
1641846180000|2022-01-10 20:23:00|706.5||706.5||706.5||706.5||0
1641846190000|2022-01-10 20:23:10|706.8||706.8||706.8||706.8||0
1641846200000|2022-01-10 20:23:20||705.5||705.5||705.5||705.5|0
1641846230000|2022-01-10 20:23:50|||||||||2
1641846250000|2022-01-10 20:24:10|707|705.8|707|705.5|707|705.8|707|705.5|1
1641846260000|2022-01-10 20:24:20|706.8||707||707||706.8||0
1641846270000|2022-01-10 20:24:30|706.8||707||707||706.8||0
1641846290000|2022-01-10 20:24:50||705.8||705.8||705.8||705.8|0
1641846300000|2022-01-10 20:25:00|706.8|705.5|707|705.5|707|705.5|706.8|705.5|0
1641846310000|2022-01-10 20:25:10||705.8||705.5||705.8||705.5|0
1641846320000|2022-01-10 20:25:20|706.8||706.8||706.8||706.8||0
1641846370000|2022-01-10 20:26:10|707||707||707||707||0
1641846400000|2022-01-10 20:26:40|706.8||706.8||707||706.8||3
1641846410000|2022-01-10 20:26:50|707||707||707||706.8||0
1641846420000|2022-01-10 20:27:00||705.8||705.8||705.8||705.8|2
1641846430000|2022-01-10 20:27:10|706.8|705.5|706.8|705.5|707|705.5|706.8|705.5|0
1641846440000|2022-01-10 20:27:20|707||707||707||706.8||0
1641846450000|2022-01-10 20:27:30|706.8||706.8||706.8||706.8||4
1641846460000|2022-01-10 20:27:40|||||||||1
1641846470000|2022-01-10 20:27:50|||||||||3
1641846480000|2022-01-10 20:28:00|707||706.8||707||706.8||1
1641846560000|2022-01-10 20:29:20|707||706.8||707||706.8||0
1641846620000|2022-01-10 20:30:20|706.5|705.3|706.5|705.3|706.5|705.3|706.5|705.3|45
1641846650000|2022-01-10 20:30:50|||||||||1
1641846680000|2022-01-10 20:31:20|706.8||706.8||706.8||706.8||1
1641846690000|2022-01-10 20:31:30|706.5||706.5||706.5||706.5||0
1641846710000|2022-01-10 20:31:50|706.8|705.5|706.8|705.5|706.8|705.5|706.8|705.5|2
1641846720000|2022-01-10 20:32:00|||||||||1
1641846730000|2022-01-10 20:32:10|707|705.8|707|705.8|707|705.8|707|705.8|1
1641846740000|2022-01-10 20:32:20||705.5||705.8||705.8||705.5|3
1641846750000|2022-01-10 20:32:30||705.5||705.5||705.5||705.5|12
1641846760000|2022-01-10 20:32:40||705.8||705.8||705.8||705.8|5
1641846770000|2022-01-10 20:32:50||705.5||705.5||705.8||705.5|0
1641846780000|2022-01-10 20:33:00|706.8||706.8||706.8||706.8||0
1641846790000|2022-01-10 20:33:10|707||707||707||707||0
1641846800000|2022-01-10 20:33:20|706.8||706.8||706.8||706.8||0
1641846810000|2022-01-10 20:33:30|707||707||707||707||0
1641846830000|2022-01-10 20:33:50|706.8||706.8||706.8||706.8||0
1641846850000|2022-01-10 20:34:10|707||707||707||707||1
1641846860000|2022-01-10 20:34:20|706.8||706.8||706.8||706.8||0
1641846880000|2022-01-10 20:34:40|707||707||707||707||0
1641846890000|2022-01-10 20:34:50||705.8||705.8||705.8||705.8|0
1641846920000|2022-01-10 20:35:20||705.5||705.5||705.5||705.5|1
1641846930000|2022-01-10 20:35:30||705.8||705.8||705.8||705.5|0
1641846960000|2022-01-10 20:36:00|707.3|706|707.3|706|707.3|706|707.3|705.8|6
1641846970000|2022-01-10 20:36:10|707|705.8|707|705.8|707|705.8|707|705.8|0
1641847090000|2022-01-10 20:38:10|707.3||707||707.3||707||0
1641847150000|2022-01-10 20:39:10|707.3|706|707|705.8|707.3|706|707|705.8|1
1641847200000|2022-01-10 20:40:00|707.3|706|707.3|706|707.3|706|707|706|1
1641847230000|2022-01-10 20:40:30|707|705.8|707|705.8|707|705.8|707|705.8|4
1641847240000|2022-01-10 20:40:40|707.3|706|707.3|706|707.3|706|707|706|0
1641847250000|2022-01-10 20:40:50|707|705.8|707|705.8|707|705.8|707|705.8|0
1641847280000|2022-01-10 20:41:20|707.3|706|707.3|706|707.3|706|707.3|706|5
1641847290000|2022-01-10 20:41:30|707|705.8|707.3|706|707.3|706|707|705.8|1
1641847300000|2022-01-10 20:41:40|707|705.8|707|705.8|707|705.8|707|705.8|2
1641847310000|2022-01-10 20:41:50|||||||||2
1641847320000|2022-01-10 20:42:00|707.3||707||707.3||707||1
1641847340000|2022-01-10 20:42:20|706.8|705.5|706.8|705.5|707|705.5|706.8|705.5|0
1641847370000|2022-01-10 20:42:50|707|705.8|707|705.5|707|705.8|707|705.5|0
1641847380000|2022-01-10 20:43:00||705.8||705.8||705.8||705.8|0
1641847450000|2022-01-10 20:44:10|707.3|706|707.3|706|707.3|706|707.3|706|1
1641847500000|2022-01-10 20:45:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|1
1641847520000|2022-01-10 20:45:20||706||706.3||706.3||706|4
1641847600000|2022-01-10 20:46:40|||||||||3
1641847630000|2022-01-10 20:47:10|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|19
1641847640000|2022-01-10 20:47:20|708||708||708||708||1
1641847650000|2022-01-10 20:47:30||706.8||706.8||706.8||706.8|0
1641847660000|2022-01-10 20:47:40|||||||||228
1641847670000|2022-01-10 20:47:50|707.8|706.5|708|706.8|708|706.8|707.8|706.5|1
1641847680000|2022-01-10 20:48:00|707.8|706.5|708|706.5|708|706.8|707.8|706.5|4
1641847690000|2022-01-10 20:48:10|707.8||707.8||707.8||707.8||0
1641847700000|2022-01-10 20:48:20|708||708||708||708||0
1641847710000|2022-01-10 20:48:30|707.8||707.8||707.8||707.8||0
1641847720000|2022-01-10 20:48:40|||||||||1
1641847760000|2022-01-10 20:49:20|708||708||708||708||1
1641847770000|2022-01-10 20:49:30||706.8||706.5||706.8||706.5|1
1641847780000|2022-01-10 20:49:40|707.8||707.8||707.8||707.8||0
1641847810000|2022-01-10 20:50:10|708||708||708||708||1
1641847820000|2022-01-10 20:50:20||706.8||706.5||706.8||706.5|0
1641847830000|2022-01-10 20:50:30|||||||||1
1641847840000|2022-01-10 20:50:40||706.8||706.8||706.8||706.5|1
1641847850000|2022-01-10 20:50:50|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|5
1641847860000|2022-01-10 20:51:00|708|706.8|707.8|706.5|708|706.8|707.8|706.5|2
1641847880000|2022-01-10 20:51:20|708||708||708||708||0
1641847900000|2022-01-10 20:51:40||706.8||706.5||706.8||706.5|0
1641847910000|2022-01-10 20:51:50|707.8||708||708||707.8||4
1641847920000|2022-01-10 20:52:00||706.8||706.5||706.8||706.5|0
1641847950000|2022-01-10 20:52:30||706.8||706.8||706.8||706.8|0
1641847980000|2022-01-10 20:53:00|708.3||708.3||708.3||708.3||0
1641847990000|2022-01-10 20:53:10|708||708||708||708||0
1641848020000|2022-01-10 20:53:40|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|4
1641848030000|2022-01-10 20:53:50||706.3||706.5||706.5||706.3|9
1641848040000|2022-01-10 20:54:00||706.3||706.5||706.5||706.3|1
1641848070000|2022-01-10 20:54:30|708||708||708||707.8||3
1641848080000|2022-01-10 20:54:40|707.8|706.8|708|706.8|708|706.8|707.8|706.5|0
1641848090000|2022-01-10 20:54:50||706.5||706.5||706.5||706.5|0
1641848100000|2022-01-10 20:55:00||706.8||706.8||706.8||706.8|3
1641848110000|2022-01-10 20:55:10|708.3|707|708|706.8|708.3|707|708|706.8|3
1641848120000|2022-01-10 20:55:20|708.3||708.3||708.3||708||6
1641848130000|2022-01-10 20:55:30||707||706.8||707||706.8|4
1641848140000|2022-01-10 20:55:40|708||708.3||708.3||708||0
1641848150000|2022-01-10 20:55:50|708||708||708.3||708||1
1641848230000|2022-01-10 20:57:10|708.3|707|708.3|707|708.3|707|708.3|706.8|3
1641848260000|2022-01-10 20:57:40|708.5||708.5||708.5||708.5||1
1641848280000|2022-01-10 20:58:00||707.3||707||707.3||707|1
1641848290000|2022-01-10 20:58:10|708.3||708.3||708.3||708.3||2
1641848300000|2022-01-10 20:58:20||706.8||707||707||706.8|0
1641848320000|2022-01-10 20:58:40||706.8||707||707||706.8|2
1641848330000|2022-01-10 20:58:50|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707|1
1641848340000|2022-01-10 20:59:00||707||707||707||707|1
1641848350000|2022-01-10 20:59:10|708.8|707.3|708.8|707.3|708.8|707.3|708.5|707.3|1
1641848360000|2022-01-10 20:59:20||707.5||707.3||707.5||707.3|0
1641848370000|2022-01-10 20:59:30|708.5||708.5||708.8||708.5||0
1641848390000|2022-01-10 20:59:50|||||||||1
1641848400000|2022-01-10 21:00:00||707||707.3||707.3||707|0
1641848420000|2022-01-10 21:00:20|708.8||708.8||708.8||708.5||0
1641848430000|2022-01-10 21:00:30|708.5|707|708.5|707|708.8|707.3|708.5|707|0
1641848440000|2022-01-10 21:00:40|708.3||708.3||708.3||708.3||0
1641848460000|2022-01-10 21:01:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|1
1641848470000|2022-01-10 21:01:10||707||707||707||707|0
1641848490000|2022-01-10 21:01:30||707.3||707||707.3||707|0
1641848520000|2022-01-10 21:02:00|708.3||708.5||708.5||708.3||0
1641848570000|2022-01-10 21:02:50|708.3||708.3||708.3||708.3||0
1641848580000|2022-01-10 21:03:00||706.8||707||707||706.8|0
1641848610000|2022-01-10 21:03:30||706.8||707||707||706.8|2
1641848620000|2022-01-10 21:03:40||706.8||707||707||706.8|0
1641848630000|2022-01-10 21:03:50|||||||||1
1641848640000|2022-01-10 21:04:00|||||||||1
1641848650000|2022-01-10 21:04:10||706.8||707||707||706.8|0
1641848690000|2022-01-10 21:04:50||706.8||707||707||706.8|0
1641848730000|2022-01-10 21:05:30||706.8||706.8||706.8||706.8|0
1641848740000|2022-01-10 21:05:40|708|707|708.3|707|708.3|707|708|707|1
1641848750000|2022-01-10 21:05:50|708|706.8|708.3|707|708.3|707|708|706.8|3
1641848760000|2022-01-10 21:06:00||706.8||707||707||706.8|0
1641848780000|2022-01-10 21:06:20||706.8||707||707||706.8|0
1641848810000|2022-01-10 21:06:50||706.8||707||707||706.8|0
1641848840000|2022-01-10 21:07:20||706.8||706.8||706.8||706.8|0
1641848850000|2022-01-10 21:07:30||707||706.8||707||706.8|0
1641848860000|2022-01-10 21:07:40||707||706.8||707||706.8|0
1641848870000|2022-01-10 21:07:50|708||708||708||708||4
1641848880000|2022-01-10 21:08:00|708.3||708||708.3||708||0
1641848890000|2022-01-10 21:08:10|708.3|707|708|706.8|708.3|707|708|706.8|0
1641848910000|2022-01-10 21:08:30|708.3||708||708.3||708||0
1641848940000|2022-01-10 21:09:00|708.3||708.3||708.3||708.3||0
1641848960000|2022-01-10 21:09:20|708||708||708||708||0
1641849020000|2022-01-10 21:10:20||706.5||706.8||706.8||706.5|1
1641849030000|2022-01-10 21:10:30||706.5||706.5||706.5||706.5|0
1641849050000|2022-01-10 21:10:50||706.8||706.8||706.8||706.8|0
1641849080000|2022-01-10 21:11:20||706.5||706.5||706.5||706.5|0
1641849090000|2022-01-10 21:11:30||706.8||706.8||706.8||706.8|0
1641849110000|2022-01-10 21:11:50|||||||||6
1641849120000|2022-01-10 21:12:00|708.3||708.3||708.3||708.3||0
1641849130000|2022-01-10 21:12:10|708||708||708||708||0
1641849180000|2022-01-10 21:13:00|708.3||708.3||708.3||708.3||3
1641849230000|2022-01-10 21:13:50||707||706.8||707||706.8|0
1641849240000|2022-01-10 21:14:00||707||707||707||706.8|2
1641849250000|2022-01-10 21:14:10||706.8||706.8||707||706.8|0
1641849260000|2022-01-10 21:14:20||707||706.8||707||706.8|0
1641849320000|2022-01-10 21:15:20||707||707||707||707|0
1641849340000|2022-01-10 21:15:40|||||||||1
1641849350000|2022-01-10 21:15:50||706.8||707||707||706.8|0
1641849360000|2022-01-10 21:16:00||706.8||706.8||706.8||706.8|0
1641849370000|2022-01-10 21:16:10||707||706.8||707||706.8|0
1641849380000|2022-01-10 21:16:20||707||707||707||707|0
1641849400000|2022-01-10 21:16:40|||||||||3
1641849560000|2022-01-10 21:19:20|708.5|707.3|708.5|707|708.5|707.3|708.5|707|3
1641849570000|2022-01-10 21:19:30|708.3|707.3|708.5|707|708.5|707.3|708.3|707|0
1641849620000|2022-01-10 21:20:20||707.3||707.3||707.3||707.3|1
1641849630000|2022-01-10 21:20:30|||||||||1
1641849640000|2022-01-10 21:20:40|708.3|707|708.3|707|708.3|707|708.3|707|2
1641849660000|2022-01-10 21:21:00|708.5||708.5||708.5||708.5||0
1641849690000|2022-01-10 21:21:30|708.3||708.5||708.5||708.3||0
1641849700000|2022-01-10 21:21:40|708.3||708.3||708.3||708.3||2
1641849820000|2022-01-10 21:23:40|708.5||708.5||708.5||708.5||0
1641849830000|2022-01-10 21:23:50|708.3||708.3||708.3||708.3||0
1641850010000|2022-01-10 21:26:50|708|706.8|708|706.8|708|706.8|708|706.8|12
1641850050000|2022-01-10 21:27:30|708.3||708.3||708.3||708.3||0
1641850060000|2022-01-10 21:27:40||707||706.8||707||706.8|0
1641850070000|2022-01-10 21:27:50|708|707|708.3|706.8|708.3|707|708|706.8|0
1641850090000|2022-01-10 21:28:10|708||708||708||708||8
1641850120000|2022-01-10 21:28:40|||||||||60
1641850380000|2022-01-10 21:33:00|708.3||708.3||708.3||708.3||1
1641850400000|2022-01-10 21:33:20|708|707|708.3|707|708.3|707|708|707|8
1641850420000|2022-01-10 21:33:40|||||||||6
1641850480000|2022-01-10 21:34:40|||||||||3
1641850500000|2022-01-10 21:35:00|||||||||1
1641850560000|2022-01-10 21:36:00|||||||||2
1641850570000|2022-01-10 21:36:10||706.8||706.8||706.8||706.8|0
1641850600000|2022-01-10 21:36:40||707||707||707||707|0
1641850620000|2022-01-10 21:37:00||706.8||707||707||706.8|0
1641850630000|2022-01-10 21:37:10||706.8||706.8||706.8||706.8|0
1641850650000|2022-01-10 21:37:30||707||707||707||707|0
1641850690000|2022-01-10 21:38:10||706.8||707||707||706.8|0
1641850720000|2022-01-10 21:38:40||706.8||706.8||706.8||706.8|0
1641850730000|2022-01-10 21:38:50||707||707||707||707|0
1641850820000|2022-01-10 21:40:20|708|706.8|708|706.8|708|706.8|708|706.8|1
1641850850000|2022-01-10 21:40:50|707.8|706.5|708|706.5|708|706.5|707.8|706.5|0
1641850860000|2022-01-10 21:41:00||706.8||706.8||706.8||706.5|0
1641850870000|2022-01-10 21:41:10||706.5||706.8||706.8||706.5|0
1641850880000|2022-01-10 21:41:20||706.5||706.5||706.5||706.5|1
1641850890000|2022-01-10 21:41:30|707.8|706.3|707.8|706.5|707.8|706.5|707.8|706.3|0
1641850900000|2022-01-10 21:41:40||706.3||706.3||706.3||706.3|2
1641850910000|2022-01-10 21:41:50||706.5||706.3||706.5||706.3|0
1641850920000|2022-01-10 21:42:00||706.5||706.5||706.5||706.3|5
1641850930000|2022-01-10 21:42:10||706.3||706.3||706.3||706.3|0
1641850940000|2022-01-10 21:42:20||706.5||706.5||706.5||706.5|0
1641850990000|2022-01-10 21:43:10||706.3||706.5||706.5||706.3|1
1641851000000|2022-01-10 21:43:20||706.3||706.3||706.5||706.3|0
1641851010000|2022-01-10 21:43:30||706.5||706.3||706.5||706.3|0
1641851020000|2022-01-10 21:43:40||706.5||706.3||706.5||706.3|0
1641851030000|2022-01-10 21:43:50||706.5||706.5||706.5||706.3|2
1641851040000|2022-01-10 21:44:00||706.3||706.3||706.3||706.3|0
1641851050000|2022-01-10 21:44:10||706.5||706.5||706.5||706.5|0
1641851080000|2022-01-10 21:44:40||706.3||706.5||706.5||706.3|1
1641851090000|2022-01-10 21:44:50||706.3||706.3||706.3||706.3|0
1641851100000|2022-01-10 21:45:00||706.5||706.5||706.5||706.5|4
1641851110000|2022-01-10 21:45:10||706.3||706.3||706.3||706.3|0
1641851120000|2022-01-10 21:45:20||706.5||706.3||706.5||706.3|0
1641851130000|2022-01-10 21:45:30||706.5||706.5||706.5||706.3|0
1641851140000|2022-01-10 21:45:40||706.3||706.3||706.3||706.3|0
1641851170000|2022-01-10 21:46:10||706.5||706.5||706.5||706.5|0
1641851180000|2022-01-10 21:46:20||706.3||706.3||706.3||706.3|0
1641851200000|2022-01-10 21:46:40|707.5||707.8||707.8||707.5||2
1641851220000|2022-01-10 21:47:00|708|706.5|708|706.5|708|706.5|708|706.3|5
1641851250000|2022-01-10 21:47:30||706.8||706.8||706.8||706.8|0
1641851280000|2022-01-10 21:48:00|708.3|706.5|708|706.8|708.3|706.8|708|706.5|1
1641851300000|2022-01-10 21:48:20|708.3||708||708.3||708||6
1641851340000|2022-01-10 21:49:00|708.3|707|708.3|707|708.3|707|708.3|707|9
1641851350000|2022-01-10 21:49:10||706.8||706.8||706.8||706.8|13
1641851360000|2022-01-10 21:49:20|708||708.3||708.3||708||0
1641851370000|2022-01-10 21:49:30|708|706.5|708|706.8|708|706.8|708|706.5|0
1641851380000|2022-01-10 21:49:40||706.5||706.8||706.8||706.5|2
1641851390000|2022-01-10 21:49:50||706.5||706.5||706.5||706.5|5
1641851410000|2022-01-10 21:50:10||706.8||706.5||706.8||706.5|0
1641851420000|2022-01-10 21:50:20||706.8||706.8||706.8||706.8|0
1641851430000|2022-01-10 21:50:30||706.5||706.5||706.8||706.5|0
1641851440000|2022-01-10 21:50:40||706.8||706.5||706.8||706.5|0
1641851450000|2022-01-10 21:50:50||706.8||706.5||706.8||706.5|0
1641851480000|2022-01-10 21:51:20||706.8||706.8||706.8||706.8|5
1641851550000|2022-01-10 21:52:30|708.3||708.3||708.3||708.3||7
1641851570000|2022-01-10 21:52:50||707||706.8||707||706.8|2
1641851580000|2022-01-10 21:53:00|708||708||708||708||0
1641851590000|2022-01-10 21:53:10|708.3||708.3||708.3||708.3||3
1641851600000|2022-01-10 21:53:20|||||||||6
1641851610000|2022-01-10 21:53:30||707||707||707||706.8|0
1641851620000|2022-01-10 21:53:40|708|706.8|708|706.8|708|706.8|708|706.8|40
1641851630000|2022-01-10 21:53:50|708.3||708||708.3||708||5
1641851640000|2022-01-10 21:54:00|708.3||708.3||708.3||708.3||7
1641851660000|2022-01-10 21:54:20|708||708||708||708||0
1641851670000|2022-01-10 21:54:30|708.3||708.3||708.3||708.3||1
1641851690000|2022-01-10 21:54:50||707||706.8||707||706.8|2
1641851700000|2022-01-10 21:55:00||707||707||707||706.8|2
1641851710000|2022-01-10 21:55:10|708|706.8|708.3|706.8|708.3|707|708|706.8|4
1641851750000|2022-01-10 21:55:50|||||||||1
1641851760000|2022-01-10 21:56:00|708||708.3||708.3||708||0
1641851770000|2022-01-10 21:56:10|||||||||1
1641851780000|2022-01-10 21:56:20|708.5|707|708.5|707|708.5|707|708.5|707|1
1641851810000|2022-01-10 21:56:50||707.3||707.3||707.3||707.3|2
1641851820000|2022-01-10 21:57:00|||||||||15
1641851830000|2022-01-10 21:57:10|||||||||14
1641851860000|2022-01-10 21:57:40||707||707||707||707|4
1641851870000|2022-01-10 21:57:50|708.3||708.3||708.5||708.3||0
1641851880000|2022-01-10 21:58:00|708.5||708.5||708.5||708.5||1
1641851930000|2022-01-10 21:58:50|708.3|706.8|708.3|706.8|708.3|706.8|708.3|706.8|0
1641851950000|2022-01-10 21:59:10|708.5|707|708.5|707|708.5|707|708.5|707|0
1641851980000|2022-01-10 21:59:40||707.3||707.3||707.3||707|1
1641851990000|2022-01-10 21:59:50||707||707.3||707.3||707|0
1641852000000|2022-01-10 22:00:00||707||707||707||706.8|0
1641852110000|2022-01-10 22:01:50||707.3||706.8||707.3||706.8|3
1641854750000|2022-01-10 22:45:50||707||706.8||707||706.8|0
1641855140000|2022-01-10 22:52:20|709||709||709||709||0
1641866400000|2022-01-11 02:00:00|708.5||708.5||708.5||708.5||0
1641866460000|2022-01-11 02:01:00|||||||||1
1641866520000|2022-01-11 02:02:00|708.3||708||708.3||708||7
1641866530000|2022-01-11 02:02:10|708.3||708.3||708.3||708.3||0
1641866540000|2022-01-11 02:02:20|708||708||708||708||0
1641866580000|2022-01-11 02:03:00|||||||||5
1641866600000|2022-01-11 02:03:20|||||||||1
1641866660000|2022-01-11 02:04:20|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|2
1641866670000|2022-01-11 02:04:30|708||708||708||708||0
1641866680000|2022-01-11 02:04:40|707.8||707.8||708||707.8||11
1641866690000|2022-01-11 02:04:50|708||707.8||708||707.8||1
1641866700000|2022-01-11 02:05:00||706.3||706.5||706.5||706.3|4
1641866710000|2022-01-11 02:05:10||706.3||706.5||706.5||706.3|1
1641866720000|2022-01-11 02:05:20||706.3||706.3||706.3||706.3|0
1641866730000|2022-01-11 02:05:30||706.5||706.5||706.5||706.5|0
1641866740000|2022-01-11 02:05:40|708|706.8|708|706.8|708|706.8|708|706.8|10
1641866760000|2022-01-11 02:06:00||706.5||706.8||706.8||706.5|10
1641866820000|2022-01-11 02:07:00|||||||||2
1641866870000|2022-01-11 02:07:50|708.3||708||708.3||708||2
1641866900000|2022-01-11 02:08:20|708.3||708.3||708.3||708.3||0
1641866910000|2022-01-11 02:08:30|||||||||1
1641866920000|2022-01-11 02:08:40|708||708||708||708||0
1641866930000|2022-01-11 02:08:50|708.3|707|708.3|707|708.3|707|708|706.8|0
1641866950000|2022-01-11 02:09:10|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|59
1641866960000|2022-01-11 02:09:20|||||||||3
1641866970000|2022-01-11 02:09:30|709||709||709||709||2
1641866980000|2022-01-11 02:09:40||707.8||707.8||707.8||707.8|0
1641866990000|2022-01-11 02:09:50|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|12
1641867000000|2022-01-11 02:10:00|||||||||4
1641867010000|2022-01-11 02:10:10|709|707.8|709|707.8|709|707.8|709|707.8|6
1641867070000|2022-01-11 02:11:10||707.5||707.5||707.8||707.5|5
1641867080000|2022-01-11 02:11:20||707.8||707.5||707.8||707.5|0
1641867090000|2022-01-11 02:11:30||707.8||707.5||707.8||707.5|0
1641867120000|2022-01-11 02:12:00|708.8||709||709||708.8||2
1641867140000|2022-01-11 02:12:20|708.8||708.8||708.8||708.8||0
1641867180000|2022-01-11 02:13:00|709||709||709||709||0
1641867200000|2022-01-11 02:13:20|708.8||709||709||708.8||0
1641867210000|2022-01-11 02:13:30||707.8||707.8||707.8||707.8|0
1641867240000|2022-01-11 02:14:00|709.3||709.3||709.3||709.3||2
1641867290000|2022-01-11 02:14:50|709||709.3||709.3||709||0
1641867380000|2022-01-11 02:16:20|709||709||709||709||0
1641867410000|2022-01-11 02:16:50|709.3|708|709.3|708|709.3|708|709.3|708|0
1641867420000|2022-01-11 02:17:00||707.8||708||708||707.8|0
1641867580000|2022-01-11 02:19:40|||||||||1
1641867600000|2022-01-11 02:20:00|||||||||2
1641867660000|2022-01-11 02:21:00|709.5|708.3|709.5|708|709.5|708.3|709.5|708|2
1641867690000|2022-01-11 02:21:30|709.3||709.3||709.3||709.3||0
1641867710000|2022-01-11 02:21:50|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708|5
1641867720000|2022-01-11 02:22:00||708||708||708.3||708|1
1641867750000|2022-01-11 02:22:30|709.3||709.3||709.3||709.3||0
1641867770000|2022-01-11 02:22:50|709.5||709.3||709.5||709.3||2
1641867780000|2022-01-11 02:23:00|709.5||709.5||709.5||709.5||0
1641867790000|2022-01-11 02:23:10|709.3||709.3||709.3||709.3||0
1641867800000|2022-01-11 02:23:20|709.5||709.5||709.5||709.3||0
1641867810000|2022-01-11 02:23:30|709.3||709.3||709.3||709.3||0
1641867830000|2022-01-11 02:23:50|||||||||1
1641867910000|2022-01-11 02:25:10|||||||||34
1641867930000|2022-01-11 02:25:30|||||||||402
1641867940000|2022-01-11 02:25:40|||||||||2
1641867950000|2022-01-11 02:25:50|||||||||16
1641867970000|2022-01-11 02:26:10|709.5||709.3||709.5||709.3||40
1641868010000|2022-01-11 02:26:50|709.5||709.5||709.5||709.5||0
1641868030000|2022-01-11 02:27:10||708.3||708.3||708.3||708.3|0
1641868080000|2022-01-11 02:28:00|||||||||1
1641868120000|2022-01-11 02:28:40|709.3|708|709.3|708|709.3|708|709.3|708|34
1641868180000|2022-01-11 02:29:40|||||||||1
1641868220000|2022-01-11 02:30:20|709|707.8|709|707.8|709|707.8|709|707.8|13
1641868320000|2022-01-11 02:32:00|709.3|708|709.5|708|709.5|708|709.3|708|4
1641868330000|2022-01-11 02:32:10||708.3||708.3||708.3||708.3|0
1641868340000|2022-01-11 02:32:20|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.5|0
1641868350000|2022-01-11 02:32:30||708.3||708.3||708.3||708.3|1
1641868360000|2022-01-11 02:32:40|709.5||709.5||709.5||709.5||0
1641868380000|2022-01-11 02:33:00||708||708||708||708|5
1641868400000|2022-01-11 02:33:20|709.3||709.3||709.3||709.3||0
1641868410000|2022-01-11 02:33:30|709.5||709.5||709.5||709.5||0
1641868420000|2022-01-11 02:33:40||708.3||708.3||708.3||708.3|0
1641868430000|2022-01-11 02:33:50|709.3|708|709.3|708|709.3|708|709.3|708|0
1641868440000|2022-01-11 02:34:00|709.5||709.3||709.5||709.3||0
1641868450000|2022-01-11 02:34:10|709.5||709.5||709.5||709.5||0
1641868460000|2022-01-11 02:34:20||708.3||708||708.3||708|0
1641868490000|2022-01-11 02:34:50|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708.3|1
1641868500000|2022-01-11 02:35:00|709.3|708|709.5|708|709.5|708|709.3|708|1
1641868520000|2022-01-11 02:35:20|709.3||709.5||709.5||709.3||0
1641868530000|2022-01-11 02:35:30|709.3|708.3|709.3|708|709.3|708.3|709.3|708|2
1641868540000|2022-01-11 02:35:40|709.5||709.5||709.5||709.5||0
1641868550000|2022-01-11 02:35:50||708.3||708||708.3||708|0
1641868570000|2022-01-11 02:36:10|709.3||709.3||709.5||709.3||0
1641868580000|2022-01-11 02:36:20|709.5||709.5||709.5||709.5||0
1641868590000|2022-01-11 02:36:30|709.3||709.3||709.5||709.3||0
1641868600000|2022-01-11 02:36:40|709.5||709.3||709.5||709.3||0
1641868610000|2022-01-11 02:36:50|709.5||709.3||709.5||709.3||0
1641868620000|2022-01-11 02:37:00|709.5||709.5||709.5||709.5||0
1641868630000|2022-01-11 02:37:10|709.3||709.3||709.5||709.3||0
1641868640000|2022-01-11 02:37:20|709.5||709.3||709.5||709.3||0
1641868660000|2022-01-11 02:37:40|709.5||709.5||709.5||709.5||0
1641868690000|2022-01-11 02:38:10||708.3||708.3||708.3||708.3|0
1641868830000|2022-01-11 02:40:30|709.3|708|709.3|708|709.3|708|709.3|708|3
1641868920000|2022-01-11 02:42:00||707.8||708||708||707.8|0
1641868930000|2022-01-11 02:42:10||707.8||707.8||707.8||707.8|4
1641868940000|2022-01-11 02:42:20||708||708||708||708|0
1641869060000|2022-01-11 02:44:20|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|0
1641869070000|2022-01-11 02:44:30||708||708||708||708|0
1641869080000|2022-01-11 02:44:40|709.3||709.3||709.3||709.3||0
1641869090000|2022-01-11 02:44:50|709.5||709.5||709.5||709.5||1
1641869100000|2022-01-11 02:45:00|709.3||709.5||709.5||709.3||0
1641869120000|2022-01-11 02:45:20||708.3||708.3||708.3||708.3|2
1641869150000|2022-01-11 02:45:50|709.8||709.5||709.8||709.5||11
1641869160000|2022-01-11 02:46:00|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|1
1641869170000|2022-01-11 02:46:10||708.3||708.5||708.5||708.3|0
1641869180000|2022-01-11 02:46:20|710||710||710||709.8||0
1641869200000|2022-01-11 02:46:40|709.8||709.8||709.8||709.8||0
1641869230000|2022-01-11 02:47:10||708.3||708.3||708.3||708.3|2
1641869240000|2022-01-11 02:47:20||708.5||708.3||708.5||708.3|0
1641869250000|2022-01-11 02:47:30|||||||||1
1641869260000|2022-01-11 02:47:40|709.5||709.8||709.8||709.5||0
1641869270000|2022-01-11 02:47:50||708.5||708.5||708.5||708.5|0
1641869290000|2022-01-11 02:48:10|||||||||1
1641869310000|2022-01-11 02:48:30||708.3||708.3||708.3||708.3|0
1641869320000|2022-01-11 02:48:40||708.5||708.3||708.5||708.3|0
1641869330000|2022-01-11 02:48:50||708.5||708.5||708.5||708.3|0
1641869340000|2022-01-11 02:49:00||708.3||708.3||708.3||708.3|0
1641869350000|2022-01-11 02:49:10|709.5||709.8||709.8||709.5||0
1641869360000|2022-01-11 02:49:20|709.5||709.5||709.5||709.5||0
1641869370000|2022-01-11 02:49:30|709.8||709.8||709.8||709.5||1
1641869380000|2022-01-11 02:49:40|709.5||709.8||709.8||709.5||0
1641869390000|2022-01-11 02:49:50||708.5||708.5||708.5||708.3|0
1641869400000|2022-01-11 02:50:00||708.3||708.3||708.5||708.3|0
1641869410000|2022-01-11 02:50:10|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.5|0
1641869420000|2022-01-11 02:50:20||708.3||708.3||708.3||708.3|0
1641869440000|2022-01-11 02:50:40|709.5||709.8||709.8||709.5||0
1641869460000|2022-01-11 02:51:00|709.5||709.8||709.8||709.5||0
1641869470000|2022-01-11 02:51:10|709.5|708.5|709.8|708.5|709.8|708.5|709.5|708.5|0
1641869480000|2022-01-11 02:51:20||708.3||708.3||708.3||708.3|0
1641869490000|2022-01-11 02:51:30||708.5||708.5||708.5||708.5|0
1641869500000|2022-01-11 02:51:40||708.3||708.3||708.3||708.3|0
1641869510000|2022-01-11 02:51:50||708.5||708.5||708.5||708.5|3
1641869520000|2022-01-11 02:52:00|||||||||1
1641869530000|2022-01-11 02:52:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|1
1641869550000|2022-01-11 02:52:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|9
1641869560000|2022-01-11 02:52:40|||||||||1
1641869570000|2022-01-11 02:52:50||708.3||708.3||708.3||708.3|0
1641869580000|2022-01-11 02:53:00||708.5||708.5||708.5||708.3|0
1641869680000|2022-01-11 02:54:40|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|0
1641869690000|2022-01-11 02:54:50|709.8||709.8||709.8||709.5||0
1641869700000|2022-01-11 02:55:00||708.5||708.5||708.5||708.5|0
1641869710000|2022-01-11 02:55:10||708.3||708.5||708.5||708.3|0
1641869720000|2022-01-11 02:55:20||708.3||708.3||708.3||708.3|0
1641869760000|2022-01-11 02:56:00||708.5||708.5||708.5||708.5|0
1641869820000|2022-01-11 02:57:00|||||||||2
1641869850000|2022-01-11 02:57:30|710|708.8|710|708.8|710|708.8|710|708.5|0
1641869860000|2022-01-11 02:57:40||708.5||708.8||708.8||708.5|2
1641869900000|2022-01-11 02:58:20||708.5||708.8||708.8||708.5|0
1641869910000|2022-01-11 02:58:30|||||||||13
1641869940000|2022-01-11 02:59:00|710.3||710.3||710.3||710.3||1
1641869960000|2022-01-11 02:59:20||709||709||709||709|0
1641870000000|2022-01-11 03:00:00||708.8||708.8||709||708.8|5
1641870020000|2022-01-11 03:00:20||709||708.8||709||708.8|0
1641870030000|2022-01-11 03:00:30||709||709||709||709|0
1641870050000|2022-01-11 03:00:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|0
1641870060000|2022-01-11 03:01:00||709||709.3||709.3||709|0
1641870070000|2022-01-11 03:01:10||709||709||709||709|0
1641870080000|2022-01-11 03:01:20||709.3||709||709.3||709|0
1641870100000|2022-01-11 03:01:40||709.3||709.3||709.3||709.3|0
1641870110000|2022-01-11 03:01:50|||||||||2
1641870140000|2022-01-11 03:02:20||709||709.3||709.3||709|0
1641870150000|2022-01-11 03:02:30||709||709.3||709.3||709|0
1641870160000|2022-01-11 03:02:40||709||709.3||709.3||709|0
1641870240000|2022-01-11 03:04:00|||||||||1
1641870260000|2022-01-11 03:04:20|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|9
1641870270000|2022-01-11 03:04:30|711|709.8|711|709.8|711|709.8|711|709.5|1
1641870280000|2022-01-11 03:04:40||709.5||709.8||709.8||709.5|0
1641870300000|2022-01-11 03:05:00|||||||||5
1641870330000|2022-01-11 03:05:30||709.5||709.5||709.8||709.5|0
1641870340000|2022-01-11 03:05:40||709.8||709.8||709.8||709.5|1
1641870350000|2022-01-11 03:05:50||709.5||709.5||709.8||709.5|0
1641870360000|2022-01-11 03:06:00||709.8||709.8||709.8||709.5|0
1641870370000|2022-01-11 03:06:10|711.3||711||711.3||711||3
1641870420000|2022-01-11 03:07:00|711.3||711.3||711.3||711.3||0
1641870430000|2022-01-11 03:07:10|711||711||711||711||0
1641870450000|2022-01-11 03:07:30|711.3||711.3||711.3||711.3||0
1641870460000|2022-01-11 03:07:40|711||711||711||711||0
1641870490000|2022-01-11 03:08:10|||||||||30
1641870500000|2022-01-11 03:08:20||709.5||709.5||709.5||709.5|1
1641870530000|2022-01-11 03:08:50||709.8||709.8||709.8||709.8|0
1641870540000|2022-01-11 03:09:00|||||||||1
1641870550000|2022-01-11 03:09:10||709.5||709.5||709.5||709.5|0
1641870570000|2022-01-11 03:09:30||709.8||709.5||709.8||709.5|0
1641870600000|2022-01-11 03:10:00||709.8||709.5||709.8||709.5|0
1641870630000|2022-01-11 03:10:30||709.8||709.5||709.8||709.5|0
1641870660000|2022-01-11 03:11:00|710.8||711||711||710.8||0
1641870700000|2022-01-11 03:11:40||709.8||709.5||709.8||709.5|1
1641870710000|2022-01-11 03:11:50||709.8||709.5||709.8||709.5|4
1641870730000|2022-01-11 03:12:10||709.8||709.5||709.8||709.5|0
1641870750000|2022-01-11 03:12:30||709.8||709.5||709.8||709.5|0
1641870760000|2022-01-11 03:12:40|710.8||711||711||710.8||0
1641870770000|2022-01-11 03:12:50||709.8||709.8||709.8||709.8|0
1641870780000|2022-01-11 03:13:00||709.5||709.5||709.5||709.5|0
1641870830000|2022-01-11 03:13:50|||||||||12
1641870870000|2022-01-11 03:14:30|710.8|709.3|710.8|709.3|710.8|709.3|710.8|709.3|0
1641870890000|2022-01-11 03:14:50||709.5||709.5||709.5||709.5|0
1641870940000|2022-01-11 03:15:40|711|709.8|711|709.8|711|709.8|711|709.5|2
1641871040000|2022-01-11 03:17:20|||||||||5
1641871050000|2022-01-11 03:17:30|711.3||711.3||711.3||711.3||1
1641871060000|2022-01-11 03:17:40|||||||||1
1641871070000|2022-01-11 03:17:50|711||711.3||711.3||711||0
1641871080000|2022-01-11 03:18:00|711|709.5|711|709.8|711|709.8|711|709.5|8
1641871140000|2022-01-11 03:19:00|||||||||5
1641871170000|2022-01-11 03:19:30|711.3|709.5|711|709.8|711.3|709.8|711|709.5|5
1641871180000|2022-01-11 03:19:40|711.3||711||711.3||711||0
1641871300000|2022-01-11 03:21:40|711.3||711.3||711.3||711||0
1641871310000|2022-01-11 03:21:50|711||711.3||711.3||711||0
1641871330000|2022-01-11 03:22:10|711||711||711||711||1
1641871360000|2022-01-11 03:22:40|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|9
1641871380000|2022-01-11 03:23:00||709.3||709.3||709.3||709.3|0
1641871390000|2022-01-11 03:23:10||709.5||709.5||709.5||709.3|0
1641871400000|2022-01-11 03:23:20||709.3||709.3||709.3||709.3|0
1641871430000|2022-01-11 03:23:50|710.5||710.5||710.5||710.5||0
1641871440000|2022-01-11 03:24:00|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|4
1641871450000|2022-01-11 03:24:10|||||||||8
1641871500000|2022-01-11 03:25:00|711||711||711||710.8||1
1641871510000|2022-01-11 03:25:10||709.8||709.8||709.8||709.5|0
1641871560000|2022-01-11 03:26:00|710.8|709.5|710.8|709.5|711|709.5|710.8|709.5|6
1641871570000|2022-01-11 03:26:10|711||710.8||711||710.8||0
1641871590000|2022-01-11 03:26:30|711||711||711||710.8||1
1641871600000|2022-01-11 03:26:40|710.8||710.8||710.8||710.8||0
1641871610000|2022-01-11 03:26:50|711||711||711||711||0
1641871620000|2022-01-11 03:27:00||709.8||709.5||709.8||709.5|0
1641871640000|2022-01-11 03:27:20||709.8||709.5||709.8||709.5|0
1641871650000|2022-01-11 03:27:30|710.8||710.8||710.8||710.8||0
1641871660000|2022-01-11 03:27:40|711||711||711||711||0
1641871670000|2022-01-11 03:27:50|710.8||710.8||710.8||710.8||0
1641871690000|2022-01-11 03:28:10|711||711||711||711||1
1641871700000|2022-01-11 03:28:20|710.8||710.8||711||710.8||0
1641871710000|2022-01-11 03:28:30|711||710.8||711||710.8||0
1641871720000|2022-01-11 03:28:40|711||711||711||711||0
1641871750000|2022-01-11 03:29:10|710.8||711||711||710.8||2
1641871760000|2022-01-11 03:29:20|710.8||710.8||710.8||710.8||0
1641871770000|2022-01-11 03:29:30||709.3||709.3||709.3||709.3|4
1641871780000|2022-01-11 03:29:40|710.5||710.5||710.5||710.5||0
1641871800000|2022-01-11 03:30:00|710.8||710.8||710.8||710.5||0
1641871810000|2022-01-11 03:30:10|710.5||710.5||710.5||710.5||0
1641871850000|2022-01-11 03:30:50|710.3|709|710.3|709|710.3|709|710.3|709|0
1641871910000|2022-01-11 03:31:50|||||||||2
1641871970000|2022-01-11 03:32:50|710|708.8|710|708.8|710|708.8|710|708.8|4
1641872000000|2022-01-11 03:33:20||708.5||708.8||708.8||708.5|1
1641872040000|2022-01-11 03:34:00|||||||||2
1641872140000|2022-01-11 03:35:40|710.3|709|710.3|709|710.3|709|710.3|709|28
1641872180000|2022-01-11 03:36:20||708.8||708.8||708.8||708.8|3
1641872210000|2022-01-11 03:36:50|710||710.3||710.3||710||0
1641872260000|2022-01-11 03:37:40|710||710||710.3||710||0
1641872300000|2022-01-11 03:38:20||708.5||708.8||708.8||708.5|0
1641872370000|2022-01-11 03:39:30||708.5||708.5||708.5||708.5|0
1641872380000|2022-01-11 03:39:40|709.8|708.8|710|708.5|710|708.8|709.8|708.5|1
1641872410000|2022-01-11 03:40:10||708.8||708.8||708.8||708.8|0
1641872420000|2022-01-11 03:40:20||708.5||708.5||708.5||708.5|0
1641872450000|2022-01-11 03:40:50||708.8||708.5||708.8||708.5|0
1641872470000|2022-01-11 03:41:10|709.8||710||710||709.8||0
1641872510000|2022-01-11 03:41:50|709.8||710||710||709.8||0
1641872520000|2022-01-11 03:42:00|709.8||709.8||709.8||709.8||0
1641872560000|2022-01-11 03:42:40|710||709.8||710||709.8||0
1641872630000|2022-01-11 03:43:50||708.3||708.3||708.5||708.3|2
1641872640000|2022-01-11 03:44:00||708.5||708.5||708.5||708.5|0
1641872650000|2022-01-11 03:44:10||708.3||708.5||708.5||708.3|0
1641872700000|2022-01-11 03:45:00||708.3||708.3||708.3||708.3|0
1641872720000|2022-01-11 03:45:20||708.5||708.5||708.5||708.5|0
1641872740000|2022-01-11 03:45:40||708.3||708.3||708.3||708.3|0
1641872750000|2022-01-11 03:45:50||708.5||708.5||708.5||708.5|0
1641872770000|2022-01-11 03:46:10||708.3||708.3||708.3||708.3|0
1641872790000|2022-01-11 03:46:30||708.5||708.5||708.5||708.5|0
1641872970000|2022-01-11 03:49:30||708.3||708.3||708.3||708.3|1
1641872990000|2022-01-11 03:49:50||708.5||708.5||708.5||708.5|0
1641873000000|2022-01-11 03:50:00||708.3||708.3||708.3||708.3|0
1641873020000|2022-01-11 03:50:20||708.5||708.5||708.5||708.3|0
1641873030000|2022-01-11 03:50:30||708.3||708.3||708.3||708.3|0
1641873040000|2022-01-11 03:50:40||708.5||708.3||708.5||708.3|0
1641873120000|2022-01-11 03:52:00||708.5||708.5||708.5||708.3|0
1641873130000|2022-01-11 03:52:10||708.3||708.3||708.5||708.3|0
1641873170000|2022-01-11 03:52:50|709.5||709.8||709.8||709.5||0
1641873180000|2022-01-11 03:53:00||708.5||708.3||708.5||708.3|0
1641873220000|2022-01-11 03:53:40|709.5||709.5||709.5||709.5||0
1641873230000|2022-01-11 03:53:50|709.8||709.8||709.8||709.8||0
1641873240000|2022-01-11 03:54:00|709.5||709.5||709.5||709.5||0
1641873270000|2022-01-11 03:54:30|709.8||709.8||709.8||709.8||0
1641873360000|2022-01-11 03:56:00|709.5||709.5||709.5||709.5||0
1641873400000|2022-01-11 03:56:40|709.8||709.8||709.8||709.8||0
1641873430000|2022-01-11 03:57:10|709.5||709.5||709.5||709.5||0
1641873480000|2022-01-11 03:58:00|709.8||709.5||709.8||709.5||1
1641873490000|2022-01-11 03:58:10|709.8||709.8||709.8||709.8||0
1641873600000|2022-01-11 04:00:00|709.5||709.5||709.5||709.5||0
1641873680000|2022-01-11 04:01:20|||||||||6
1641873710000|2022-01-11 04:01:50||708||708.3||708.3||708|0
1641873720000|2022-01-11 04:02:00|709.8||709.8||709.8||709.8||0
1641873750000|2022-01-11 04:02:30|709.5||709.5||709.5||709.5||0
1641873760000|2022-01-11 04:02:40|709.8||709.8||709.8||709.8||0
1641873770000|2022-01-11 04:02:50|709.5||709.5||709.5||709.5||0
1641873840000|2022-01-11 04:04:00||708||708.3||708.3||708|0
1641873850000|2022-01-11 04:04:10||708||708||708||708|0
1641873860000|2022-01-11 04:04:20||708.3||708||708.3||708|0
1641873870000|2022-01-11 04:04:30|709.3||709.3||709.3||709.3||0
1641873880000|2022-01-11 04:04:40|||||||||11
1641873990000|2022-01-11 04:06:30|||||||||6
1641874070000|2022-01-11 04:07:50|709|707.8|709|707.8|709|707.8|709|707.8|14
1641874080000|2022-01-11 04:08:00|709.3|708|709.3|708|709.3|708|709.3|708|6
1641874090000|2022-01-11 04:08:10||707.8||707.8||707.8||707.8|1
1641874130000|2022-01-11 04:08:50|709||709.3||709.3||709||0
1641874140000|2022-01-11 04:09:00|709||709||709.3||709||0
1641874170000|2022-01-11 04:09:30||707.5||707.5||707.5||707.5|8
1641874180000|2022-01-11 04:09:40|||||||||2
1641874200000|2022-01-11 04:10:00|709.3|707.8|709.3|708|709.3|708|709.3|707.8|0
1641874220000|2022-01-11 04:10:20|709|707.8|709|707.8|709|707.8|709|707.8|3
1641874360000|2022-01-11 04:12:40|||||||||1
1641874400000|2022-01-11 04:13:20|709.3|708|709|707.8|709.3|708|709|707.8|1
1641874520000|2022-01-11 04:15:20|709.3||709||709.3||709||0
1641874610000|2022-01-11 04:16:50||707.5||707.5||707.5||707.5|2
1641874630000|2022-01-11 04:17:10|||||||||1
1641874640000|2022-01-11 04:17:20|708.8|707.8|709|707.8|709|707.8|708.8|707.8|3
1641874770000|2022-01-11 04:19:30||707.5||707.8||707.8||707.5|0
1641874780000|2022-01-11 04:19:40|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|1
1641874790000|2022-01-11 04:19:50|709|707.8|709|707.8|709|707.8|709|707.5|1
1641874800000|2022-01-11 04:20:00||707.5||707.8||707.8||707.5|0
1641874810000|2022-01-11 04:20:10||707.5||707.5||707.5||707.5|0
1641874820000|2022-01-11 04:20:20||707.8||707.8||707.8||707.5|0
1641874840000|2022-01-11 04:20:40||707.5||707.5||707.5||707.5|0
1641874860000|2022-01-11 04:21:00|||||||||1
1641874890000|2022-01-11 04:21:30|708.8||708.8||708.8||708.8||3
1641874910000|2022-01-11 04:21:50|||||||||1
1641874950000|2022-01-11 04:22:30|709||709||709||709||2
1641874970000|2022-01-11 04:22:50||707.8||707.8||707.8||707.5|0
1641874990000|2022-01-11 04:23:10||707.5||707.5||707.5||707.5|0
1641875010000|2022-01-11 04:23:30||707.8||707.5||707.8||707.5|0
1641875020000|2022-01-11 04:23:40||707.8||707.5||707.8||707.5|0
1641875040000|2022-01-11 04:24:00|708.8||708.8||708.8||708.8||1
1641875070000|2022-01-11 04:24:30|709|707.8|709|707.8|709|707.8|709|707.8|1
1641875090000|2022-01-11 04:24:50||707.5||707.5||707.8||707.5|0
1641875100000|2022-01-11 04:25:00|708.8||708.8||709||708.8||1
1641875110000|2022-01-11 04:25:10|709||709||709||709||0
1641875140000|2022-01-11 04:25:40|708.8||708.8||708.8||708.8||0
1641875150000|2022-01-11 04:25:50|709||709||709||709||0
1641875170000|2022-01-11 04:26:10|||||||||1
1641875250000|2022-01-11 04:27:30|708.8|707.8|709|707.8|709|707.8|708.8|707.8|1
1641875350000|2022-01-11 04:29:10||707.5||707.5||707.5||707.5|0
1641875410000|2022-01-11 04:30:10||707.8||707.5||707.8||707.5|0
1641875420000|2022-01-11 04:30:20||707.8||707.5||707.8||707.5|0
1641875440000|2022-01-11 04:30:40||707.8||707.5||707.8||707.5|0
1641875510000|2022-01-11 04:31:50|||||||||1
1641875580000|2022-01-11 04:33:00|||||||||1
1641875600000|2022-01-11 04:33:20||707.8||707.8||707.8||707.8|0
1641875750000|2022-01-11 04:35:50||707.5||707.5||707.5||707.5|0
1641875760000|2022-01-11 04:36:00|708.8||709||709||708.8||0
1641875850000|2022-01-11 04:37:30||707.8||707.8||707.8||707.5|0
1641875860000|2022-01-11 04:37:40||707.5||707.8||707.8||707.5|0
1641875870000|2022-01-11 04:37:50||707.5||707.5||707.5||707.5|0
1641875890000|2022-01-11 04:38:10||707.8||707.8||707.8||707.8|0
1641875910000|2022-01-11 04:38:30||707.5||707.5||707.5||707.5|0
1641875920000|2022-01-11 04:38:40||707.8||707.8||707.8||707.8|0
1641876020000|2022-01-11 04:40:20|709.5|708|709.5|708|709.5|708|709.3|708|21
1641876030000|2022-01-11 04:40:30|709.3||709.5||709.5||709.3||0
1641876050000|2022-01-11 04:40:50|709.3||709.3||709.3||709.3||0
1641876060000|2022-01-11 04:41:00|709.5||709.5||709.5||709.3||1
1641876080000|2022-01-11 04:41:20||708.3||708.3||708.3||708.3|0
1641876240000|2022-01-11 04:44:00|||||||||1
1641876280000|2022-01-11 04:44:40||708||708||708||708|0
1641876310000|2022-01-11 04:45:10|709.3||709.5||709.5||709.3||0
1641876400000|2022-01-11 04:46:40|709.3||709.5||709.5||709.3||0
1641876420000|2022-01-11 04:47:00|709.3||709.3||709.3||709.3||0
1641876550000|2022-01-11 04:49:10||707.8||707.8||707.8||707.8|0
1641876580000|2022-01-11 04:49:40||708||708||708||708|0
1641876590000|2022-01-11 04:49:50||707.8||707.8||707.8||707.8|0
1641876600000|2022-01-11 04:50:00||708||708||708||708|0
1641876610000|2022-01-11 04:50:10|||||||||31
1641876630000|2022-01-11 04:50:30||707.8||707.8||707.8||707.8|0
1641876640000|2022-01-11 04:50:40||708||708||708||708|0
1641876650000|2022-01-11 04:50:50||707.8||707.8||707.8||707.8|0
1641876660000|2022-01-11 04:51:00||708||707.8||708||707.8|0
1641876670000|2022-01-11 04:51:10||708||707.8||708||707.8|0
1641876680000|2022-01-11 04:51:20||708||708||708||708|0
1641876790000|2022-01-11 04:53:10|||||||||334
1641876840000|2022-01-11 04:54:00|709.5||709.5||709.5||709.5||1
1641876850000|2022-01-11 04:54:10|709.3||709.5||709.5||709.3||0
1641876870000|2022-01-11 04:54:30|709.3||709.5||709.5||709.3||0
1641876880000|2022-01-11 04:54:40|709.3||709.3||709.3||709.3||0
1641876890000|2022-01-11 04:54:50|709.5||709.3||709.5||709.3||0
1641876930000|2022-01-11 04:55:30|709.5||709.5||709.5||709.5||0
1641876950000|2022-01-11 04:55:50|709.3||709.3||709.3||709.3||4
1641876960000|2022-01-11 04:56:00|709.5||709.5||709.5||709.5||0
1641876980000|2022-01-11 04:56:20|709.3||709.3||709.3||709.3||0
1641877000000|2022-01-11 04:56:40|709.5||709.5||709.5||709.3||0
1641877040000|2022-01-11 04:57:20|709.3||709.3||709.3||709.3||0
1641877060000|2022-01-11 04:57:40|709.5||709.5||709.5||709.3||0
1641877070000|2022-01-11 04:57:50|709.3||709.3||709.5||709.3||0
1641877080000|2022-01-11 04:58:00|709.5||709.5||709.5||709.3||0
1641877140000|2022-01-11 04:59:00|709.3||709.3||709.3||709.3||0
1641877150000|2022-01-11 04:59:10|709.5||709.5||709.5||709.3||0
1641877160000|2022-01-11 04:59:20|709.3||709.3||709.3||709.3||0
1641877440000|2022-01-11 05:04:00|709.5||709.5||709.5||709.5||7
1641877460000|2022-01-11 05:04:20||708.3||708.3||708.3||708.3|0
1641877660000|2022-01-11 05:07:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|10
1641877690000|2022-01-11 05:08:10|710|708.8|710|708.8|710|708.8|710|708.8|11
1641877700000|2022-01-11 05:08:20||708.5||708.5||708.5||708.5|5
1641877710000|2022-01-11 05:08:30|709.8||709.8||710||709.8||0
1641877720000|2022-01-11 05:08:40|710||709.8||710||709.8||0
1641877730000|2022-01-11 05:08:50|710||710||710||709.8||0
1641877740000|2022-01-11 05:09:00|709.8|708.8|710|708.5|710|708.8|709.8|708.5|1
1641877750000|2022-01-11 05:09:10|709.8||709.8||710||709.8||0
1641877760000|2022-01-11 05:09:20|710|708.8|710|708.8|710|708.8|709.8|708.8|1
1641877780000|2022-01-11 05:09:40||708.5||708.5||708.5||708.5|2
1641877790000|2022-01-11 05:09:50|709.8|708.8|710|708.5|710|708.8|709.8|708.5|1
1641877800000|2022-01-11 05:10:00|709.8||710||710||709.8||6
1641877810000|2022-01-11 05:10:10||708.8||708.8||708.8||708.8|0
1641877860000|2022-01-11 05:11:00||708.5||708.5||708.5||708.5|0
1641877870000|2022-01-11 05:11:10||708.8||708.8||708.8||708.8|0
1641877890000|2022-01-11 05:11:30||708.5||708.8||708.8||708.5|0
1641877910000|2022-01-11 05:11:50||708.5||708.5||708.5||708.5|0
1641877920000|2022-01-11 05:12:00||708.8||708.8||708.8||708.8|0
1641877930000|2022-01-11 05:12:10|709.8|708.5|710|708.5|710|708.5|709.8|708.5|0
1641877940000|2022-01-11 05:12:20||708.8||708.8||708.8||708.8|0
1641877960000|2022-01-11 05:12:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|1
1641878070000|2022-01-11 05:14:30|710||710||710||710||1
1641878080000|2022-01-11 05:14:40||708.8||708.5||708.8||708.5|0
1641878090000|2022-01-11 05:14:50|709.8|708.8|710|708.5|710|708.8|709.8|708.5|1
1641878100000|2022-01-11 05:15:00|709.8||709.8||709.8||709.8||0
1641878110000|2022-01-11 05:15:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|4
1641878170000|2022-01-11 05:16:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|1
1641878210000|2022-01-11 05:16:50||708.3||708.5||708.5||708.3|0
1641878220000|2022-01-11 05:17:00||708.3||708.5||708.5||708.3|0
1641878230000|2022-01-11 05:17:10||708.3||708.3||708.5||708.3|0
1641878240000|2022-01-11 05:17:20||708.5||708.5||708.5||708.3|0
1641878250000|2022-01-11 05:17:30||708.3||708.5||708.5||708.3|0
1641878270000|2022-01-11 05:17:50||708.3||708.3||708.3||708.3|0
1641878280000|2022-01-11 05:18:00||708.5||708.3||708.5||708.3|0
1641878290000|2022-01-11 05:18:10|709.5||709.5||709.5||709.5||0
1641878480000|2022-01-11 05:21:20|709.8||709.8||709.8||709.8||0
1641878550000|2022-01-11 05:22:30||708.5||708.3||708.5||708.3|1
1641878590000|2022-01-11 05:23:10||708.5||708.5||708.5||708.5|0
1641878660000|2022-01-11 05:24:20||708.3||708.5||708.5||708.3|0
1641878690000|2022-01-11 05:24:50||708.3||708.3||708.3||708.3|0
1641878730000|2022-01-11 05:25:30||708.5||708.5||708.5||708.5|0
1641878760000|2022-01-11 05:26:00||708.3||708.5||708.5||708.3|1
1641878790000|2022-01-11 05:26:30|||||||||1
1641878850000|2022-01-11 05:27:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|5
1641878970000|2022-01-11 05:29:30|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641878990000|2022-01-11 05:29:50||708.3||708.3||708.3||708.3|0
1641879000000|2022-01-11 05:30:00|709.5|708|709.5|708.3|709.5|708.3|709.3|708|2
1641879020000|2022-01-11 05:30:20||708||708.3||708.3||708|2
1641879030000|2022-01-11 05:30:30|709.8|708|709.8|708.5|709.8|708.5|709.8|708|0
1641879040000|2022-01-11 05:30:40||708.3||708.5||708.5||708.3|0
1641879140000|2022-01-11 05:32:20|709.5|708.3|709.5|708|709.5|708.3|709.3|708|3
1641879150000|2022-01-11 05:32:30|709.3|708.3|709.3|708|709.3|708.3|709.3|708|0
1641879160000|2022-01-11 05:32:40|709.5|708.3|709.5|708|709.5|708.3|709.5|708|0
1641879190000|2022-01-11 05:33:10|709.3||709.3||709.3||709.3||0
1641879200000|2022-01-11 05:33:20||707.8||708||708||707.8|0
1641879210000|2022-01-11 05:33:30|709.5||709.5||709.5||709.5||0
1641879230000|2022-01-11 05:33:50|709.3|707.8|709.3|708|709.3|708|709.3|707.8|0
1641879250000|2022-01-11 05:34:10||707.8||708||708||707.8|0
1641879260000|2022-01-11 05:34:20||707.8||708||708||707.8|0
1641879270000|2022-01-11 05:34:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|0
1641879290000|2022-01-11 05:34:50|709.8||709.8||709.8||709.8||0
1641879300000|2022-01-11 05:35:00||708.5||708.3||708.5||708.3|0
1641879320000|2022-01-11 05:35:20|710|708.5|710|708.5|710|708.5|710|708.5|0
1641879340000|2022-01-11 05:35:40|709.8||709.8||710||709.8||0
1641879350000|2022-01-11 05:35:50|710||709.8||710||709.8||0
1641879360000|2022-01-11 05:36:00||708.3||708.3||708.3||708.3|1
1641879380000|2022-01-11 05:36:20||708.5||708.5||708.5||708.5|0
1641879400000|2022-01-11 05:36:40||708.3||708.3||708.3||708.3|0
1641879420000|2022-01-11 05:37:00|709.5||709.8||709.8||709.5||0
1641879470000|2022-01-11 05:37:50|709.5||709.5||709.5||709.5||0
1641879480000|2022-01-11 05:38:00|709.8||709.8||709.8||709.8||0
1641879530000|2022-01-11 05:38:50|709.5||709.8||709.8||709.5||0
1641879550000|2022-01-11 05:39:10|709.5||709.5||709.5||709.5||0
1641879600000|2022-01-11 05:40:00||708||708||708||708|0
1641879630000|2022-01-11 05:40:30|709.3||709.5||709.5||709.3||0
1641879730000|2022-01-11 05:42:10|709.3|707.8|709.3|707.8|709.3|707.8|709.3|707.8|0
1641879760000|2022-01-11 05:42:40|709||709||709||709||0
1641879780000|2022-01-11 05:43:00|709.3|708|709.3|708|709.3|708|709.3|708|1
1641879790000|2022-01-11 05:43:10||707.8||707.8||708||707.8|0
1641879800000|2022-01-11 05:43:20||708||707.8||708||707.8|0
1641879820000|2022-01-11 05:43:40||708||707.8||708||707.8|0
1641879840000|2022-01-11 05:44:00||708||708||708||708|0
1641879850000|2022-01-11 05:44:10||707.8||708||708||707.8|0
1641879870000|2022-01-11 05:44:30|709.5||709.5||709.5||709.5||0
1641879890000|2022-01-11 05:44:50||708.3||708.3||708.3||708.3|0
1641879900000|2022-01-11 05:45:00||708||708||708||708|0
1641879910000|2022-01-11 05:45:10|709.3||709.3||709.3||709.3||0
1641879920000|2022-01-11 05:45:20|709.5||709.5||709.5||709.5||0
1641879980000|2022-01-11 05:46:20||708.3||708||708.3||708|1
1641880010000|2022-01-11 05:46:50||708.3||708.3||708.3||708.3|0
1641880020000|2022-01-11 05:47:00||708||708||708||708|0
1641880030000|2022-01-11 05:47:10||708.3||708.3||708.3||708.3|0
1641880080000|2022-01-11 05:48:00||708||708||708||708|1
1641880100000|2022-01-11 05:48:20|709.8|708.3|709.8|708.3|709.8|708.3|709.8|708.3|0
1641880120000|2022-01-11 05:48:40||708.5||708.5||708.5||708.5|0
1641880130000|2022-01-11 05:48:50||708.3||708.3||708.3||708.3|0
1641880150000|2022-01-11 05:49:10|709.5||709.5||709.5||709.5||0
1641880160000|2022-01-11 05:49:20|709.8||709.8||709.8||709.8||0
1641880230000|2022-01-11 05:50:30||708.5||708.5||708.5||708.5|0
1641880240000|2022-01-11 05:50:40|710||709.8||710||709.8||0
1641880250000|2022-01-11 05:50:50|||||||||1
1641880260000|2022-01-11 05:51:00||708.3||708.3||708.3||708.3|1
1641880270000|2022-01-11 05:51:10|709.5||709.8||709.8||709.5||0
1641880310000|2022-01-11 05:51:50||708.5||708.3||708.5||708.3|0
1641880330000|2022-01-11 05:52:10||708.5||708.5||708.5||708.5|0
1641880400000|2022-01-11 05:53:20|710||709.8||710||709.8||0
1641880430000|2022-01-11 05:53:50|710||709.8||710||709.8||0
1641880480000|2022-01-11 05:54:40|||||||||1
1641880500000|2022-01-11 05:55:00|710||710||710||709.8||2
1641880510000|2022-01-11 05:55:10|709.8||710||710||709.8||1
1641880520000|2022-01-11 05:55:20|709.8||709.8||710||709.8||0
1641880530000|2022-01-11 05:55:30|710||709.8||710||709.8||0
1641880540000|2022-01-11 05:55:40|710||710||710||710||0
1641880560000|2022-01-11 05:56:00|709.8||710||710||709.8||0
1641880580000|2022-01-11 05:56:20|709.8||709.8||709.8||709.8||0
1641880880000|2022-01-11 06:01:20|710||710||710||709.8||3
1641880890000|2022-01-11 06:01:30||708.8||708.5||708.8||708.5|0
1641880920000|2022-01-11 06:02:00||708.8||708.8||708.8||708.8|0
1641881000000|2022-01-11 06:03:20||708.5||708.5||708.5||708.5|1
1641881010000|2022-01-11 06:03:30||708.8||708.5||708.8||708.5|0
1641881020000|2022-01-11 06:03:40|||||||||1
1641881040000|2022-01-11 06:04:00|709.8|708.8|709.8|708.5|709.8|708.8|709.8|708.5|0
1641881140000|2022-01-11 06:05:40|709.5|708.3|709.8|708.3|709.8|708.3|709.5|708.3|1
1641881160000|2022-01-11 06:06:00|709.5|708.5|709.5|708.3|709.5|708.5|709.5|708.3|0
1641881170000|2022-01-11 06:06:10|709.8||709.8||709.8||709.5||0
1641881180000|2022-01-11 06:06:20|709.5||709.5||709.8||709.5||0
1641881190000|2022-01-11 06:06:30|709.8|708|709.5|708.3|709.8|708.3|709.5|708|2
1641881240000|2022-01-11 06:07:20|709.8||709.8||709.8||709.8||0
1641881260000|2022-01-11 06:07:40||708.5||708.3||708.5||708.3|0
1641881270000|2022-01-11 06:07:50||708.5||708.5||708.5||708.3|0
1641881310000|2022-01-11 06:08:30||708.3||708.3||708.3||708.3|0
1641881330000|2022-01-11 06:08:50|709.5||709.8||709.8||709.5||0
1641881340000|2022-01-11 06:09:00||708.5||708.3||708.5||708.3|0
1641881350000|2022-01-11 06:09:10||708.5||708.5||708.5||708.3|0
1641881370000|2022-01-11 06:09:30||708.3||708.3||708.3||708.3|0
1641881380000|2022-01-11 06:09:40|709.5||709.8||709.8||709.5||0
1641881390000|2022-01-11 06:09:50|709.5||709.5||709.5||709.5||0
1641881400000|2022-01-11 06:10:00|709.8||709.8||709.8||709.8||0
1641881410000|2022-01-11 06:10:10|709.5||709.5||709.8||709.5||0
1641881420000|2022-01-11 06:10:20|709.8||709.8||709.8||709.8||0
1641881450000|2022-01-11 06:10:50|709.5||709.5||709.8||709.5||1
1641881490000|2022-01-11 06:11:30|709.8||709.5||709.8||709.5||0
1641881520000|2022-01-11 06:12:00||708||708||708||708|2
1641881530000|2022-01-11 06:12:10||708.3||708.3||708.3||708|1
1641881540000|2022-01-11 06:12:20||708||708.3||708.3||708|0
1641881550000|2022-01-11 06:12:30||708||708.3||708.3||708|0
1641881560000|2022-01-11 06:12:40||708||708||708.3||708|0
1641881570000|2022-01-11 06:12:50||708.3||708||708.3||708|0
1641881580000|2022-01-11 06:13:00||708.3||708||708.3||708|0
1641881590000|2022-01-11 06:13:10||708.3||708.3||708.3||708|0
1641881650000|2022-01-11 06:14:10|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|1
1641881660000|2022-01-11 06:14:20||708.5||708.3||708.5||708.3|0
1641881670000|2022-01-11 06:14:30|710|708.5|709.8|708.5|710|708.5|709.8|708.5|1
1641881680000|2022-01-11 06:14:40|710||710||710||709.8||0
1641881690000|2022-01-11 06:14:50|709.8|708.8|710|708.5|710|708.8|709.8|708.5|0
1641881700000|2022-01-11 06:15:00|709.8|708.8|710|708.5|710|708.8|709.8|708.5|2
1641881720000|2022-01-11 06:15:20||708.8||708.8||708.8||708.5|0
1641881730000|2022-01-11 06:15:30||708.5||708.5||708.8||708.5|0
1641881740000|2022-01-11 06:15:40||708.8||708.5||708.8||708.5|0
1641881750000|2022-01-11 06:15:50|709.8||710||710||709.8||0
1641881780000|2022-01-11 06:16:20|709.8||710||710||709.8||0
1641881790000|2022-01-11 06:16:30|709.8||710||710||709.8||0
1641881800000|2022-01-11 06:16:40|709.8||709.8||709.8||709.8||0
1641881810000|2022-01-11 06:16:50||708.3||708.3||708.3||708.3|0
1641881820000|2022-01-11 06:17:00||708.5||708.5||708.5||708.3|0
1641881830000|2022-01-11 06:17:10||708.3||708.3||708.3||708.3|0
1641881840000|2022-01-11 06:17:20||708.5||708.5||708.5||708.5|0
1641881860000|2022-01-11 06:17:40||708.3||708.5||708.5||708.3|1
1641881880000|2022-01-11 06:18:00||708.3||708.5||708.5||708.3|0
1641881890000|2022-01-11 06:18:10||708.3||708.5||708.5||708.3|0
1641881900000|2022-01-11 06:18:20|||||||||2
1641881910000|2022-01-11 06:18:30||708.3||708.5||708.5||708.3|3
1641881920000|2022-01-11 06:18:40|710|708.8|710|708.8|710|708.8|710|708.5|1
1641881940000|2022-01-11 06:19:00|||||||||3
1641881960000|2022-01-11 06:19:20|||||||||3
1641882060000|2022-01-11 06:21:00||708.5||708.8||708.8||708.5|0
1641882090000|2022-01-11 06:21:30|||||||||11
1641882100000|2022-01-11 06:21:40|||||||||48
1641882110000|2022-01-11 06:21:50|709.8|708.5|710|708.8|710|708.8|709.8|708.5|4
1641882120000|2022-01-11 06:22:00|||||||||13
1641882140000|2022-01-11 06:22:20||708.5||708.8||708.8||708.5|5
1641882150000|2022-01-11 06:22:30||708.5||708.8||708.8||708.5|0
1641882170000|2022-01-11 06:22:50||708.5||708.8||708.8||708.5|0
1641882180000|2022-01-11 06:23:00||708.5||708.8||708.8||708.5|0
1641882190000|2022-01-11 06:23:10||708.5||708.8||708.8||708.5|0
1641882200000|2022-01-11 06:23:20||708.5||708.8||708.8||708.5|0
1641882210000|2022-01-11 06:23:30||708.5||708.8||708.8||708.5|0
1641882220000|2022-01-11 06:23:40||708.5||708.8||708.8||708.5|1
1641882240000|2022-01-11 06:24:00||708.5||708.5||708.8||708.5|0
1641882250000|2022-01-11 06:24:10||708.8||708.8||708.8||708.5|0
1641882270000|2022-01-11 06:24:30|709.8|708.5|710|708.8|710|708.8|709.8|708.5|1
1641882280000|2022-01-11 06:24:40||708.5||708.8||708.8||708.5|0
1641882290000|2022-01-11 06:24:50|709.8|708.5|710|708.5|710|708.5|709.8|708.5|0
1641882300000|2022-01-11 06:25:00||708.8||708.5||708.8||708.5|1
1641882310000|2022-01-11 06:25:10|709.8||709.8||709.8||709.8||0
1641882330000|2022-01-11 06:25:30|710|708.8|710|708.5|710|708.8|710|708.5|0
1641882350000|2022-01-11 06:25:50|709.8||710||710||709.8||0
1641882360000|2022-01-11 06:26:00|709.8||710||710||709.8||0
1641882380000|2022-01-11 06:26:20|709.8||709.8||709.8||709.8||0
1641882450000|2022-01-11 06:27:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|1
1641882460000|2022-01-11 06:27:40|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|1
1641882470000|2022-01-11 06:27:50||708.5||708.5||708.5||708.3|0
1641882480000|2022-01-11 06:28:00||708.3||708.5||708.5||708.3|0
1641882490000|2022-01-11 06:28:10||708.3||708.5||708.5||708.3|0
1641882500000|2022-01-11 06:28:20||708.3||708.3||708.3||708.3|0
1641882520000|2022-01-11 06:28:40||708.5||708.5||708.5||708.5|0
1641882530000|2022-01-11 06:28:50||708.3||708.3||708.5||708.3|0
1641882600000|2022-01-11 06:30:00||708.5||708.5||708.5||708.5|0
1641882620000|2022-01-11 06:30:20|710||710||710||710||54
1641882670000|2022-01-11 06:31:10||708.8||708.5||708.8||708.5|0
1641882680000|2022-01-11 06:31:20||708.8||708.8||708.8||708.5|0
1641882690000|2022-01-11 06:31:30||708.5||708.5||708.8||708.5|0
1641882700000|2022-01-11 06:31:40||708.8||708.8||708.8||708.8|0
1641882750000|2022-01-11 06:32:30||708.5||708.8||708.8||708.5|0
1641882760000|2022-01-11 06:32:40||708.5||708.5||708.8||708.5|0
1641882770000|2022-01-11 06:32:50||708.8||708.5||708.8||708.5|0
1641882780000|2022-01-11 06:33:00|||||||||100
1641882800000|2022-01-11 06:33:20||708.8||708.8||708.8||708.8|0
1641882810000|2022-01-11 06:33:30|||||||||101
1641882820000|2022-01-11 06:33:40|||||||||2
1641882830000|2022-01-11 06:33:50|710.3|709|710.5|709.3|710.5|709.3|710.3|709|1
1641882860000|2022-01-11 06:34:20|710.8|709|710.5|709|710.8|709.3|710.5|709|32
1641882870000|2022-01-11 06:34:30||709.3||709.3||709.3||709|0
1641882880000|2022-01-11 06:34:40||709||709.3||709.3||709|0
1641882890000|2022-01-11 06:34:50||709||709||709.3||709|0
1641882900000|2022-01-11 06:35:00||709.3||709.3||709.3||709|0
1641882920000|2022-01-11 06:35:20||709||709||709.3||709|1
1641882930000|2022-01-11 06:35:30||709.3||709||709.3||709|0
1641882940000|2022-01-11 06:35:40|||||||||50
1641882950000|2022-01-11 06:35:50||709.3||709||709.3||709|28
1641882960000|2022-01-11 06:36:00||709.3||709.3||709.3||709.3|0
1641883010000|2022-01-11 06:36:50||709||709||709||709|0
1641883020000|2022-01-11 06:37:00||709.3||709||709.3||709|0
1641883030000|2022-01-11 06:37:10|710.3||710.3||710.3||710.3||0
1641883050000|2022-01-11 06:37:30|||||||||230
1641883060000|2022-01-11 06:37:40|710.5||710.3||710.5||710.3||3
1641883070000|2022-01-11 06:37:50|710.5||710.5||710.5||710.5||0
1641883080000|2022-01-11 06:38:00|710.3||710.3||710.3||710.3||0
1641883090000|2022-01-11 06:38:10|||||||||104
1641883100000|2022-01-11 06:38:20|||||||||300
1641883110000|2022-01-11 06:38:30|||||||||200
1641883140000|2022-01-11 06:39:00|710|708.8|710|708.8|710|709|710|708.8|0
1641883170000|2022-01-11 06:39:30|710.3|709|710.3|708.8|710.3|709|710.3|708.8|1
1641883180000|2022-01-11 06:39:40||709||708.8||709||708.8|0
1641883200000|2022-01-11 06:40:00||709||709||709||709|0
1641883210000|2022-01-11 06:40:10||708.8||709||709||708.8|0
1641883220000|2022-01-11 06:40:20||708.8||708.8||708.8||708.8|0
1641883230000|2022-01-11 06:40:30||709||708.8||709||708.8|0
1641883240000|2022-01-11 06:40:40|||||||||4
1641883290000|2022-01-11 06:41:30|710||710||710||710||0
1641883300000|2022-01-11 06:41:40||708.5||708.5||708.5||708.5|0
1641883310000|2022-01-11 06:41:50|709.8|708.8|710|708.5|710|708.8|709.8|708.5|6
1641883320000|2022-01-11 06:42:00||708.8||708.8||708.8||708.8|0
1641883370000|2022-01-11 06:42:50||708.5||708.5||708.5||708.5|0
1641883380000|2022-01-11 06:43:00||708.8||708.8||708.8||708.8|0
1641883390000|2022-01-11 06:43:10||708.5||708.5||708.8||708.5|0
1641883410000|2022-01-11 06:43:30||708.8||708.8||708.8||708.8|0
1641883420000|2022-01-11 06:43:40||708.5||708.5||708.5||708.5|0
1641883460000|2022-01-11 06:44:20||708.8||708.8||708.8||708.5|1
1641883470000|2022-01-11 06:44:30||708.5||708.5||708.5||708.5|0
1641883490000|2022-01-11 06:44:50|709.8||709.8||709.8||709.8||0
1641883500000|2022-01-11 06:45:00|710||710||710||710||0
1641883540000|2022-01-11 06:45:40||708.8||708.8||708.8||708.5|0
1641883550000|2022-01-11 06:45:50||708.5||708.8||708.8||708.5|1
1641883560000|2022-01-11 06:46:00||708.5||708.8||708.8||708.5|0
1641883570000|2022-01-11 06:46:10|710.3||710.3||710.3||710||8
1641883580000|2022-01-11 06:46:20|710||710||710||710||0
1641883670000|2022-01-11 06:47:50|||||||||1
1641883680000|2022-01-11 06:48:00||708.5||708.8||708.8||708.5|0
1641883730000|2022-01-11 06:48:50|||||||||1
1641883790000|2022-01-11 06:49:50|710.3|709|710.3|709|710.3|709|710.3|709|1
1641883800000|2022-01-11 06:50:00|710|708.8|710|708.8|710|709|710|708.8|1
1641883810000|2022-01-11 06:50:10||708.5||708.5||708.5||708.5|0
1641883820000|2022-01-11 06:50:20|709.8|708.8|709.8|708.5|709.8|708.8|709.8|708.5|0
1641883830000|2022-01-11 06:50:30|710|708.8|710|708.8|710|708.8|710|708.8|3
1641883840000|2022-01-11 06:50:40|709.8|708.5|710|708.5|710|708.8|709.8|708.5|0
1641883850000|2022-01-11 06:50:50||708.8||708.8||708.8||708.8|0
1641883870000|2022-01-11 06:51:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641883900000|2022-01-11 06:51:40|710|708.8|710|708.8|710|708.8|710|708.5|1
1641883930000|2022-01-11 06:52:10||708.5||708.5||708.8||708.5|0
1641883940000|2022-01-11 06:52:20||708.8||708.5||708.8||708.5|0
1641883960000|2022-01-11 06:52:40|709.8||709.8||709.8||709.8||4
1641883970000|2022-01-11 06:52:50||708.3||708.5||708.5||708.3|2
1641883980000|2022-01-11 06:53:00||708.3||708.3||708.5||708.3|0
1641883990000|2022-01-11 06:53:10||708.5||708.3||708.5||708.3|0
1641884010000|2022-01-11 06:53:30||708.5||708.3||708.5||708.3|0
1641884020000|2022-01-11 06:53:40||708.5||708.3||708.5||708.3|0
1641884030000|2022-01-11 06:53:50|||||||||1
1641884050000|2022-01-11 06:54:10||708.5||708.5||708.5||708.5|0
1641884070000|2022-01-11 06:54:30||708.3||708.5||708.5||708.3|0
1641884080000|2022-01-11 06:54:40||708.3||708.3||708.3||708.3|602
1641884090000|2022-01-11 06:54:50||708.5||708.3||708.5||708.3|0
1641884100000|2022-01-11 06:55:00||708.5||708.5||708.5||708.5|31
1641884110000|2022-01-11 06:55:10||708.3||708.3||708.3||708.3|5
1641884120000|2022-01-11 06:55:20||708.5||708.3||708.5||708.3|0
1641884130000|2022-01-11 06:55:30|709.5||709.5||709.5||709.5||20
1641884140000|2022-01-11 06:55:40||708||708.3||708.3||708|0
1641884150000|2022-01-11 06:55:50|709.3|708|709.5|708|709.5|708|709.3|708|230
1641884160000|2022-01-11 06:56:00|709.3||709.3||709.3||709.3||4
1641884170000|2022-01-11 06:56:10|||||||||63
1641884250000|2022-01-11 06:57:30|709.5||709.5||709.5||709.5||2
1641884260000|2022-01-11 06:57:40|709.3||709.3||709.5||709.3||0
1641884270000|2022-01-11 06:57:50|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|0
1641884310000|2022-01-11 06:58:30||708||708||708||708|1
1641884320000|2022-01-11 06:58:40|709.3|708.3|709.5|708|709.5|708.3|709.3|708|41
1641884330000|2022-01-11 06:58:50||708.3||708.3||708.3||708.3|0
1641884340000|2022-01-11 06:59:00||708||708||708||708|1
1641884350000|2022-01-11 06:59:10|709.3||709.3||709.3||709.3||0
1641884360000|2022-01-11 06:59:20|709.5|708.3|709.5|708|709.5|708.3|709.5|708|5
1641884380000|2022-01-11 06:59:40|||||||||10
1641884390000|2022-01-11 06:59:50||708.3||708.3||708.3||708.3|0
1641884410000|2022-01-11 07:00:10|709.8|708.5|709.8|708.5|710|708.8|709.8|708.3|13
1641884430000|2022-01-11 07:00:30||708.3||708.3||708.3||708.3|1
1641884450000|2022-01-11 07:00:50||708.5||708.5||708.5||708.5|0
1641884460000|2022-01-11 07:01:00||708.3||708.3||708.3||708.3|0
1641884470000|2022-01-11 07:01:10|709.5|708|709.5|708|709.5|708|709.5|708|3
1641884480000|2022-01-11 07:01:20|709.3||709.3||709.3||709.3||0
1641884500000|2022-01-11 07:01:40|||||||||1
1641884510000|2022-01-11 07:01:50|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|1
1641884520000|2022-01-11 07:02:00|709.3|708|709.3|708|709.3|708|709.3|708|12
1641884530000|2022-01-11 07:02:10|709|707.8|709.3|707.8|709.3|707.8|709|707.8|5
1641884540000|2022-01-11 07:02:20|709||709||709||709||0
1641884570000|2022-01-11 07:02:50|708.8|707.5|708.8|707.5|708.8|707.5|708.5|707.3|43
1641884580000|2022-01-11 07:03:00|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|4
1641884610000|2022-01-11 07:03:30|708.3|707|708.5|707.3|708.8|707.3|708.3|707|6
1641884620000|2022-01-11 07:03:40|708.8||708.5||708.8||708.5||0
1641884640000|2022-01-11 07:04:00|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|4
1641884660000|2022-01-11 07:04:20|708.5|707.3|708.5|707.3|708.5|707.3|708.5|707.3|0
1641884720000|2022-01-11 07:05:20|||||||||1
1641884730000|2022-01-11 07:05:30|708.8|707.5|708.8|707.5|708.8|707.5|708.8|707.5|8
1641884740000|2022-01-11 07:05:40|709|707.8|709|707.8|709|707.8|709|707.8|10
1641884750000|2022-01-11 07:05:50|||||||||16
1641884760000|2022-01-11 07:06:00|708.8|707.5|708.8|707.5|709|707.5|708.8|707.5|4
1641884780000|2022-01-11 07:06:20|709|707.3|709|707.5|709|707.5|709|707.3|4
1641884790000|2022-01-11 07:06:30||707.8||707.8||707.8||707.8|0
1641884800000|2022-01-11 07:06:40|709.3||709.3||709.3||709.3||0
1641884810000|2022-01-11 07:06:50|709||709||709||709||0
1641884840000|2022-01-11 07:07:20|||||||||2
1641884860000|2022-01-11 07:07:40|||||||||2
1641884930000|2022-01-11 07:08:50|||||||||1
1641884940000|2022-01-11 07:09:00|708.8|707.5|709|707.5|709|707.5|708.8|707.5|3
1641884950000|2022-01-11 07:09:10|708.8|707.8|709|707.8|709|707.8|708.8|707.8|0
1641884970000|2022-01-11 07:09:30|708.8|707.5|709|707.5|709|707.5|708.8|707.5|0
1641884980000|2022-01-11 07:09:40|708.8||708.8||708.8||708.8||0
1641884990000|2022-01-11 07:09:50|709|707.8|709|707.8|709|707.8|708.8|707.8|0
1641885010000|2022-01-11 07:10:10|||||||||1
1641885020000|2022-01-11 07:10:20||707.5||707.5||707.5||707.5|21
1641885040000|2022-01-11 07:10:40|708.8||708.8||709||708.8||0
1641885050000|2022-01-11 07:10:50|709||709||709||709||0
1641885080000|2022-01-11 07:11:20||707.8||707.5||707.8||707.5|5
1641885100000|2022-01-11 07:11:40|708.8||709||709||708.8||0
1641885110000|2022-01-11 07:11:50|708.8||709||709||708.8||16
1641885120000|2022-01-11 07:12:00|708.8|707.8|708.8|707.5|709|707.8|708.8|707.5|1
1641885130000|2022-01-11 07:12:10|709||709||709||708.8||0
1641885140000|2022-01-11 07:12:20||707.8||707.5||707.8||707.5|0
1641885150000|2022-01-11 07:12:30||707.8||707.8||707.8||707.8|0
1641885170000|2022-01-11 07:12:50|||||||||2
1641885180000|2022-01-11 07:13:00|||||||||7
1641885190000|2022-01-11 07:13:10|709.3|708|709|707.8|709.5|708|709|707.8|1
1641885200000|2022-01-11 07:13:20|709.3||709.3||709.3||709.3||0
1641885210000|2022-01-11 07:13:30||708||708||708||708|34
1641885220000|2022-01-11 07:13:40||707.8||708||708||707.8|3
1641885230000|2022-01-11 07:13:50|709.5||709.5||709.5||709.3||1
1641885240000|2022-01-11 07:14:00|709.3||709.3||709.5||709.3||0
1641885270000|2022-01-11 07:14:30|||||||||1
1641885280000|2022-01-11 07:14:40|709.5||709.3||709.5||709.3||0
1641885300000|2022-01-11 07:15:00||707.8||708||708||707.8|1
1641885310000|2022-01-11 07:15:10|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|25
1641885320000|2022-01-11 07:15:20|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|0
1641885330000|2022-01-11 07:15:30||708.3||708.3||708.5||708.3|0
1641885340000|2022-01-11 07:15:40||708.5||708.5||708.5||708.5|0
1641885350000|2022-01-11 07:15:50||708.3||708.5||708.5||708.3|1
1641885360000|2022-01-11 07:16:00|||||||||4
1641885370000|2022-01-11 07:16:10||708.3||708.5||708.5||708.3|0
1641885420000|2022-01-11 07:17:00|||||||||1
1641885430000|2022-01-11 07:17:10|710|708.8|710|708.8|710|708.8|710|708.8|0
1641885490000|2022-01-11 07:18:10|||||||||2
1641885510000|2022-01-11 07:18:30|710.3||710.3||710.3||710.3||1
1641885520000|2022-01-11 07:18:40||709||709||709||709|0
1641885540000|2022-01-11 07:19:00||708.8||708.8||708.8||708.8|3
1641885560000|2022-01-11 07:19:20|710||710||710||710||0
1641885570000|2022-01-11 07:19:30|710.3||710||710.3||710||0
1641885580000|2022-01-11 07:19:40|710.3||710.3||710.3||710.3||0
1641885590000|2022-01-11 07:19:50||709||709||709||709|0
1641885600000|2022-01-11 07:20:00|710.5||710.3||710.5||710.3||1
1641885640000|2022-01-11 07:20:40|710.5||710.5||710.5||710.5||0
1641885650000|2022-01-11 07:20:50|710.3||710.3||710.3||710.3||0
1641885660000|2022-01-11 07:21:00|||||||||1
1641885670000|2022-01-11 07:21:10||708.8||708.8||708.8||708.8|2
1641885690000|2022-01-11 07:21:30|710||710.3||710.3||710||0
1641885700000|2022-01-11 07:21:40|710||710||710||710||0
1641885710000|2022-01-11 07:21:50|710.3||710.3||710.3||710.3||0
1641885750000|2022-01-11 07:22:30||709||709||709||709|2
1641885760000|2022-01-11 07:22:40|||||||||1
1641885780000|2022-01-11 07:23:00|||||||||2
1641885850000|2022-01-11 07:24:10|||||||||1
1641885870000|2022-01-11 07:24:30|||||||||3
1641885890000|2022-01-11 07:24:50|||||||||7
1641885950000|2022-01-11 07:25:50|||||||||1
1641885970000|2022-01-11 07:26:10|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|2
1641885980000|2022-01-11 07:26:20|710.8||710.5||710.8||710.5||0
1641885990000|2022-01-11 07:26:30|710.8|709.5|711|709.5|711|709.5|710.8|709.5|3
1641886000000|2022-01-11 07:26:40|711.3|709.8|711.3|709.8|711.3|709.8|711.3|709.8|11
1641886010000|2022-01-11 07:26:50||710||709.8||710||709.8|2
1641886030000|2022-01-11 07:27:10||710||710||710||710|2
1641886080000|2022-01-11 07:28:00|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|9
1641886100000|2022-01-11 07:28:20|711.3|710|711.5|710|711.5|710.3|711.3|710|3
1641886110000|2022-01-11 07:28:30|711.3||711.3||711.3||711.3||4
1641886190000|2022-01-11 07:29:50||709.8||709.8||709.8||709.8|7
1641886200000|2022-01-11 07:30:00||710||710||710||710|0
1641886210000|2022-01-11 07:30:10||709.8||710||710||709.8|2
1641886220000|2022-01-11 07:30:20|711|709.8|711.3|710|711.5|710|711|709.8|62
1641886240000|2022-01-11 07:30:40||709.8||709.8||709.8||709.8|2
1641886260000|2022-01-11 07:31:00||710||709.8||710||709.8|2
1641886270000|2022-01-11 07:31:10||710||709.8||710||709.8|0
1641886280000|2022-01-11 07:31:20|||||||||2
1641886300000|2022-01-11 07:31:40|711||711.3||711.3||711||4
1641886310000|2022-01-11 07:31:50||710||709.8||710||709.8|1
1641886320000|2022-01-11 07:32:00|711.5|710|711.5|710.3|711.5|710.3|711.5|710|16
1641886330000|2022-01-11 07:32:10|711.3|710|711.3|710|711.3|710|711.3|710|3
1641886400000|2022-01-11 07:33:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|1
1641886420000|2022-01-11 07:33:40||710||710||710.3||710|0
1641886430000|2022-01-11 07:33:50|711.3||711.3||711.3||711.3||0
1641886450000|2022-01-11 07:34:10|711.5|710.3|711.3|710|711.5|710.3|711.3|710|13
1641886460000|2022-01-11 07:34:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|1
1641886470000|2022-01-11 07:34:30|||||||||5
1641886480000|2022-01-11 07:34:40||710||710||710||710|0
1641886490000|2022-01-11 07:34:50||710.3||710||710.3||710|1
1641886500000|2022-01-11 07:35:00|711.3|710.3|711.5|710|711.5|710.3|711.3|710|52
1641886510000|2022-01-11 07:35:10|711.3||711.3||711.3||711.3||0
1641886530000|2022-01-11 07:35:30||709.8||709.8||709.8||709.8|2
1641886550000|2022-01-11 07:35:50||710||710||710||710|0
1641886560000|2022-01-11 07:36:00|711.5||711.5||711.5||711.5||2
1641886570000|2022-01-11 07:36:10||710.3||710.3||710.3||710.3|0
1641886580000|2022-01-11 07:36:20|711.3|710|711.5|710|711.5|710|711.3|710|1
1641886590000|2022-01-11 07:36:30||710.3||710||710.3||710|0
1641886600000|2022-01-11 07:36:40|711.3||711.3||711.5||711.3||0
1641886640000|2022-01-11 07:37:20|||||||||227
1641886650000|2022-01-11 07:37:30|711.5||711.5||711.5||711.5||25
1641886660000|2022-01-11 07:37:40|711.3||711.3||711.3||711.3||0
1641886690000|2022-01-11 07:38:10|||||||||1
1641886710000|2022-01-11 07:38:30|||||||||74
1641886740000|2022-01-11 07:39:00|711.5||711.5||711.5||711.5||0
1641886750000|2022-01-11 07:39:10||710.3||710.3||710.3||710|1
1641886760000|2022-01-11 07:39:20||710||710||710||710|0
1641886770000|2022-01-11 07:39:30|||||||||5
1641886790000|2022-01-11 07:39:50|711.3||711.3||711.3||711.3||6
1641886800000|2022-01-11 07:40:00|||||||||25
1641886810000|2022-01-11 07:40:10|711.5|710.3|711.5|710|711.5|710.3|711.5|710|2
1641886820000|2022-01-11 07:40:20||710.3||710||710.3||710|0
1641886830000|2022-01-11 07:40:30|711.3||711.5||711.5||711.3||0
1641886860000|2022-01-11 07:41:00|711.3||711.3||711.3||711.3||0
1641886870000|2022-01-11 07:41:10|711.5||711.5||711.5||711.5||1
1641886890000|2022-01-11 07:41:30|711.3|710.3|711.5|710.3|711.5|710.3|711.3|710.3|152
1641886920000|2022-01-11 07:42:00|||||||||3
1641886940000|2022-01-11 07:42:20||710||710||710||710|0
1641886960000|2022-01-11 07:42:40|||||||||43
1641886970000|2022-01-11 07:42:50||710.3||710.3||710.3||710.3|0
1641886980000|2022-01-11 07:43:00||710||710||710||710|2
1641886990000|2022-01-11 07:43:10|711.3||711.3||711.3||711.3||0
1641887010000|2022-01-11 07:43:30||709.8||709.8||709.8||709.8|8
1641887020000|2022-01-11 07:43:40||710||710||710||710|0
1641887030000|2022-01-11 07:43:50|||||||||1
1641887040000|2022-01-11 07:44:00|||||||||6
1641887050000|2022-01-11 07:44:10|||||||||11
1641887100000|2022-01-11 07:45:00|||||||||1
1641887160000|2022-01-11 07:46:00|||||||||1
1641887190000|2022-01-11 07:46:30|711.5||711.5||711.5||711.5||8
1641887270000|2022-01-11 07:47:50|711.3||711.5||711.5||711.3||0
1641887280000|2022-01-11 07:48:00|711.8|710.3|711.8|710.5|711.8|710.5|711.8|710.3|10
1641887310000|2022-01-11 07:48:30|712|710.8|712|710.8|712|710.8|712|710.8|0
1641887350000|2022-01-11 07:49:10|||||||||1
1641887370000|2022-01-11 07:49:30||710.5||710.5||710.5||710.5|2
1641887390000|2022-01-11 07:49:50|||||||||1
1641887400000|2022-01-11 07:50:00|711.8|710.8|712|710.5|712|710.8|711.8|710.5|3
1641887420000|2022-01-11 07:50:20|711.8|710.3|711.8|710.5|711.8|710.5|711.8|710.3|0
1641887430000|2022-01-11 07:50:30||710.3||710.3||710.3||710.3|0
1641887440000|2022-01-11 07:50:40|711.5||711.8||711.8||711.5||0
1641887450000|2022-01-11 07:50:50||710.5||710.5||710.5||710.5|0
1641887460000|2022-01-11 07:51:00|712||712||712||712||0
1641887470000|2022-01-11 07:51:10|711.8||711.8||711.8||711.8||0
1641887480000|2022-01-11 07:51:20|712||712||712||712||0
1641887490000|2022-01-11 07:51:30|711.8||712||712||711.8||0
1641887510000|2022-01-11 07:51:50||710.8||710.5||710.8||710.5|0
1641887520000|2022-01-11 07:52:00||710.8||710.8||710.8||710.5|0
1641887530000|2022-01-11 07:52:10||710.5||710.5||710.5||710.5|0
1641887580000|2022-01-11 07:53:00||710.8||710.5||710.8||710.5|1
1641887630000|2022-01-11 07:53:50|||||||||70
1641887640000|2022-01-11 07:54:00||710.8||710.8||710.8||710.5|0
1641887650000|2022-01-11 07:54:10||710.5||710.8||710.8||710.5|0
1641887660000|2022-01-11 07:54:20|||||||||6
1641887670000|2022-01-11 07:54:30|||||||||39
1641887700000|2022-01-11 07:55:00||710.5||710.5||710.8||710.5|0
1641887710000|2022-01-11 07:55:10||710.8||710.5||710.8||710.5|0
1641887720000|2022-01-11 07:55:20|711.8||711.8||711.8||711.8||0
1641887760000|2022-01-11 07:56:00||710.3||710.3||710.3||710.3|1
1641887770000|2022-01-11 07:56:10||710.5||710.3||710.5||710.3|0
1641887790000|2022-01-11 07:56:30|711.5|710.5|711.5|710.3|711.5|710.5|711.5|710.3|0
1641887880000|2022-01-11 07:58:00||710||710||710.3||710|3
1641887890000|2022-01-11 07:58:10||710.3||710||710.3||710|0
1641887900000|2022-01-11 07:58:20|711.8|710.3|711.8|710.3|711.8|710.3|711.5|710.3|32
1641887910000|2022-01-11 07:58:30|711.5||711.5||711.5||711.5||0
1641887920000|2022-01-11 07:58:40||710||710||710.3||710|1
1641887930000|2022-01-11 07:58:50|711.3||711.3||711.3||711.3||0
1641887940000|2022-01-11 07:59:00|||||||||3
1641887960000|2022-01-11 07:59:20|711.5||711.5||711.5||711.5||1
1641887970000|2022-01-11 07:59:30|711.8|710.3|711.8|710.3|711.8|710.3|711.8|710.3|129
1641887980000|2022-01-11 07:59:40|711.5||711.5||711.5||711.5||2
1641887990000|2022-01-11 07:59:50||710||710||710||710|0
1641888000000|2022-01-11 08:00:00||710.3||710.3||710.3||710|17
1641888010000|2022-01-11 08:00:10||710||710||710||710|10
1641888020000|2022-01-11 08:00:20|711.3|709.8|711.3|710|711.3|710|711|709.8|9
1641888030000|2022-01-11 08:00:30||709.8||710||710||709.8|1
1641888050000|2022-01-11 08:00:50|711.5|710.3|712|710.8|712.3|710.8|711.5|710.3|8
1641888060000|2022-01-11 08:01:00|712.3|711|712.3|711|712.3|711|712.3|710.8|6
1641888070000|2022-01-11 08:01:10|712|710.8|712|710.8|712|710.8|712|710.8|75
1641888080000|2022-01-11 08:01:20|711.8|710.5|712|710.5|712|710.8|711.8|710.5|12
1641888090000|2022-01-11 08:01:30||710.8||710.8||710.8||710.8|0
1641888100000|2022-01-11 08:01:40|711.8|710.5|712|710.5|712|710.5|711.8|710.5|2
1641888110000|2022-01-11 08:01:50||710.8||710.8||710.8||710.8|0
1641888120000|2022-01-11 08:02:00||710.5||710.8||710.8||710.5|2
1641888130000|2022-01-11 08:02:10|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|3
1641888140000|2022-01-11 08:02:20|712|710.8|712|710.5|712|710.8|712|710.5|0
1641888150000|2022-01-11 08:02:30|712.3|710.8|712.3|711|712.3|711|712.3|710.8|25
1641888160000|2022-01-11 08:02:40|712|710.8|712|710.8|712|710.8|712|710.8|0
1641888170000|2022-01-11 08:02:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|8
1641888180000|2022-01-11 08:03:00||710.3||710.5||710.5||710.3|2
1641888190000|2022-01-11 08:03:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|5
1641888210000|2022-01-11 08:03:30|711.3|710|711.5|710|711.5|710.3|711.3|710|8
1641888220000|2022-01-11 08:03:40||710.3||710||710.3||710|4
1641888230000|2022-01-11 08:03:50|711.3||711.3||711.3||711.3||13
1641888240000|2022-01-11 08:04:00|711.5|710.3|711.5|710|711.5|710.3|711.5|710|1
1641888250000|2022-01-11 08:04:10|711.3||711.5||711.5||711.3||1
1641888260000|2022-01-11 08:04:20|711.3|710.3|711.5|710.3|711.5|710.3|711.3|710.3|37
1641888290000|2022-01-11 08:04:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|25
1641888300000|2022-01-11 08:05:00||710.3||710.5||710.5||710.3|17
1641888320000|2022-01-11 08:05:20|||||||||18
1641888330000|2022-01-11 08:05:30|712|710.8|712|710.8|712|710.8|712|710.8|26
1641888340000|2022-01-11 08:05:40|||||||||1
1641888350000|2022-01-11 08:05:50|||||||||3
1641888360000|2022-01-11 08:06:00||710.5||710.8||710.8||710.5|67
1641888370000|2022-01-11 08:06:10|712.3|710.5|712|710.5|712.3|710.5|712|710.5|21
1641888380000|2022-01-11 08:06:20|711.8|710.8|711.8|710.5|711.8|710.8|711.8|710.5|1
1641888390000|2022-01-11 08:06:30|712||711.8||712||711.8||8
1641888400000|2022-01-11 08:06:40|||||||||1
1641888410000|2022-01-11 08:06:50|||||||||1
1641888420000|2022-01-11 08:07:00|712|710.8|712|710.8|712|710.8|712|710.8|5
1641888430000|2022-01-11 08:07:10|712.3||712.3||712.3||712.3||4
1641888440000|2022-01-11 08:07:20|712|711|712|710.8|712|711|712|710.8|2
1641888450000|2022-01-11 08:07:30|||||||||6
1641888470000|2022-01-11 08:07:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|113
1641888480000|2022-01-11 08:08:00|712|710.8|712|710.5|712|710.8|712|710.5|56
1641888490000|2022-01-11 08:08:10|711.8||711.8||711.8||711.8||0
1641888500000|2022-01-11 08:08:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|273
1641888510000|2022-01-11 08:08:30|711.3|710|711.3|710|711.3|710|711.3|710|85
1641888520000|2022-01-11 08:08:40|710.8|709.5|711|709.5|711|709.5|710.8|709.5|545
1641888530000|2022-01-11 08:08:50||709.8||709.5||709.8||709.5|6
1641888540000|2022-01-11 08:09:00|710.8|709.8|711|709.8|711|709.8|710.8|709.5|11
1641888550000|2022-01-11 08:09:10||709.5||709.5||709.8||709.5|5
1641888560000|2022-01-11 08:09:20||709.8||709.8||709.8||709.8|1
1641888570000|2022-01-11 08:09:30||709.5||709.5||709.8||709.5|109
1641888580000|2022-01-11 08:09:40||709.8||709.8||709.8||709.8|1
1641888590000|2022-01-11 08:09:50|711.3|710|711.3|710|711.3|710|711.3|710|7
1641888600000|2022-01-11 08:10:00||709.8||710||710||709.8|104
1641888610000|2022-01-11 08:10:10|711|709.8|710.8|709.5|711|709.8|710.8|709.5|4
1641888620000|2022-01-11 08:10:20|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|94
1641888630000|2022-01-11 08:10:30|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|11
1641888650000|2022-01-11 08:10:50|||||||||1
1641888660000|2022-01-11 08:11:00|711|709.8|710.8|709.5|711|709.8|710.8|709.5|201
1641888670000|2022-01-11 08:11:10|710.5|709.3|710.3|709|710.8|709.5|710.3|709|1779
1641888680000|2022-01-11 08:11:20|||||||||23
1641888690000|2022-01-11 08:11:30|710.5||710.3||710.5||710.3||2
1641888700000|2022-01-11 08:11:40|||||||||191
1641888710000|2022-01-11 08:11:50|710|708.8|710.3|708.8|710.3|708.8|710|708.8|8
1641888720000|2022-01-11 08:12:00|710|709|710|708.8|710.3|709|709.8|708.5|12
1641888730000|2022-01-11 08:12:10|710.3|709|710|708.8|710.3|709|710|708.8|49
1641888740000|2022-01-11 08:12:20|710.3||710.3||710.3||710||34
1641888750000|2022-01-11 08:12:30|710||710.3||710.3||710||2
1641888770000|2022-01-11 08:12:50||709||709||709||708.8|4
1641888780000|2022-01-11 08:13:00|710|708.8|710.3|708.8|710.3|708.8|710|708.8|1
1641888790000|2022-01-11 08:13:10|710||710||710.3||710||11
1641888810000|2022-01-11 08:13:30||708.5||708.8||708.8||708.5|4
1641888820000|2022-01-11 08:13:40||708.5||708.8||708.8||708.5|0
1641888830000|2022-01-11 08:13:50||708.5||708.8||708.8||708.5|0
1641888840000|2022-01-11 08:14:00|||||||||3
1641888850000|2022-01-11 08:14:10|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.5|13
1641888860000|2022-01-11 08:14:20|710|708.8|710|708.8|710|708.8|710|708.8|34
1641888870000|2022-01-11 08:14:30|709.8|708.5|709.8|708.5|710|708.5|709.8|708.5|4
1641888890000|2022-01-11 08:14:50|709.5|708.3|709.5|708|709.5|708.3|709.3|708|829
1641888900000|2022-01-11 08:15:00|709.3|708.3|709.5|708.3|709.5|708.3|709.3|708.3|2
1641888910000|2022-01-11 08:15:10|709.3|708|709.3|708|709.5|708|709.3|708|11
1641888920000|2022-01-11 08:15:20|709.5|708.3|709.5|708.3|709.5|708.3|709.3|708|10
1641888930000|2022-01-11 08:15:30|||||||||2
1641888940000|2022-01-11 08:15:40|709.8|708.5|709.8|708.5|709.8|708.5|709.8|708.3|12
1641888950000|2022-01-11 08:15:50|710||709.8||710||709.8||2
1641888960000|2022-01-11 08:16:00|710|708.8|710|708.8|710|708.8|710|708.5|326
1641888970000|2022-01-11 08:16:10|710.3|709|710.3|708.8|710.3|709|710|708.8|26
1641888980000|2022-01-11 08:16:20|710|709|710.3|708.8|710.3|709|710|708.8|3
1641889000000|2022-01-11 08:16:40|710|709|710.3|708.8|710.3|709|710|708.8|5
1641889010000|2022-01-11 08:16:50|710|709|710.3|708.8|710.3|709|710|708.8|4
1641889020000|2022-01-11 08:17:00|710|708.5|709.8|708.5|710|708.5|709.8|708.5|4
1641889050000|2022-01-11 08:17:30|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|8
1641889070000|2022-01-11 08:17:50|||||||||1
1641889080000|2022-01-11 08:18:00|709.8|708.5|709.8|708.5|709.8|708.5|709.5|708.3|41
1641889090000|2022-01-11 08:18:10|709.5|708.3|709.8|708.5|709.8|708.5|709.5|708.3|23
1641889100000|2022-01-11 08:18:20||708.3||708.5||708.5||708.3|3
1641889110000|2022-01-11 08:18:30|710|708.8|710.3|708.8|710.3|709|710|708.8|7
1641889120000|2022-01-11 08:18:40||709||709||709||709|1
1641889140000|2022-01-11 08:19:00|710.5||710.5||710.5||710.5||4
1641889150000|2022-01-11 08:19:10|710.3|709.3|710.3|709|710.3|709.3|710.3|709|10
1641889170000|2022-01-11 08:19:30|710.5||710.3||710.5||710.3||1
1641889190000|2022-01-11 08:19:50|710.5||710.5||710.5||710.5||3
1641889200000|2022-01-11 08:20:00||709.3||709.3||709.3||709.3|0
1641889230000|2022-01-11 08:20:30|710.8|709.5|710.8|709.5|711|709.5|710.8|709.3|238
1641889250000|2022-01-11 08:20:50|711|709.8|711.5|710|711.5|710|711|709.8|77
1641889260000|2022-01-11 08:21:00||710.3||710.3||710.3||710.3|5
1641889280000|2022-01-11 08:21:20|711.3|710|711.3|710|711.3|710.3|711.3|710|9
1641889290000|2022-01-11 08:21:30|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|30
1641889300000|2022-01-11 08:21:40|||||||||11
1641889310000|2022-01-11 08:21:50|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|9
1641889320000|2022-01-11 08:22:00|711.3|710|711.5|710.3|711.5|710.3|711.3|710|7
1641889330000|2022-01-11 08:22:10|711.3|710|711.5|710.3|711.5|710.3|711.3|710|1
1641889340000|2022-01-11 08:22:20|711.8|710.5|711.8|710.3|711.8|710.5|711.5|710.3|3
1641889350000|2022-01-11 08:22:30||710.5||710.5||710.5||710.3|0
1641889360000|2022-01-11 08:22:40|||||||||1
1641889370000|2022-01-11 08:22:50|711.5|710.3|711.5|710.3|711.5|710.5|711.5|710.3|4
1641889380000|2022-01-11 08:23:00|||||||||2
1641889390000|2022-01-11 08:23:10|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|1
1641889400000|2022-01-11 08:23:20|||||||||1
1641889420000|2022-01-11 08:23:40||710.3||710.5||710.5||710.3|5
1641889430000|2022-01-11 08:23:50|712|710.8|712|710.5|712|710.8|712|710.5|15
1641889440000|2022-01-11 08:24:00|711.8||711.8||712||711.8||0
1641889450000|2022-01-11 08:24:10|712|710.8|712.3|711|712.3|711|712|710.8|111
1641889460000|2022-01-11 08:24:20||710.8||711||711||710.8|56
1641889470000|2022-01-11 08:24:30|712|710.8|712|710.8|712|710.8|712|710.8|9
1641889500000|2022-01-11 08:25:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|17
1641889510000|2022-01-11 08:25:10|711.5|710.3|711.5|710.3|711.8|710.5|711.5|710.3|12
1641889520000|2022-01-11 08:25:20|711.8||711.8||711.8||711.5||1
1641889530000|2022-01-11 08:25:30|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.3|7
1641889540000|2022-01-11 08:25:40|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|2
1641889560000|2022-01-11 08:26:00|||||||||1
1641889570000|2022-01-11 08:26:10|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|3
1641889580000|2022-01-11 08:26:20||710.3||710.3||710.3||710.3|4
1641889590000|2022-01-11 08:26:30|711.5||711.5||711.5||711.5||0
1641889600000|2022-01-11 08:26:40|711.3|710|711.5|710.3|711.5|710.3|711.3|710|3
1641889610000|2022-01-11 08:26:50|711.3|710|711.3|710|711.3|710.3|711.3|710|1
1641889620000|2022-01-11 08:27:00|||||||||1
1641889640000|2022-01-11 08:27:20|711.5|710.3|711.3|710|711.5|710.3|711.3|710|8
1641889650000|2022-01-11 08:27:30|711.5||711.3||711.5||711.3||20
1641889660000|2022-01-11 08:27:40|||||||||10
1641889670000|2022-01-11 08:27:50|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|6
1641889680000|2022-01-11 08:28:00|||||||||59
1641889690000|2022-01-11 08:28:10|||||||||14
1641889700000|2022-01-11 08:28:20|||||||||2
1641889710000|2022-01-11 08:28:30|711.8||711.5||711.8||711.5||10
1641889720000|2022-01-11 08:28:40|711.3|710|711.5|710|711.5|710.3|711.3|710|10
1641889730000|2022-01-11 08:28:50|711.3|710.3|711.5|710.3|711.5|710.3|711.3|710.3|2
1641889740000|2022-01-11 08:29:00||710||710||710.3||710|17
1641889750000|2022-01-11 08:29:10|711.3|710.3|711.3|710|711.3|710.3|711.3|710|65
1641889760000|2022-01-11 08:29:20|711|709.8|711.3|710|711.3|710|711|709.8|47
1641889770000|2022-01-11 08:29:30|711.5|710.3|711|709.8|711.5|710.3|711|709.8|68
1641889780000|2022-01-11 08:29:40|710.8|709.5|711|709.5|711|709.8|710.8|709.5|171
1641889790000|2022-01-11 08:29:50|710.8|709.8|710.8|709.5|711|709.8|710.8|709.5|116
1641889800000|2022-01-11 08:30:00|711|709.3|710.5|709.3|711|709.3|710.5|709.3|54
1641889810000|2022-01-11 08:30:10|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|95
1641889820000|2022-01-11 08:30:20|710.8|709|711|709.5|711|709.5|710.8|709|21
1641889830000|2022-01-11 08:30:30|710.8|709.8|711|709.8|711|709.8|710.8|709.5|6
1641889840000|2022-01-11 08:30:40|711.3|710|711.5|710|711.5|710|711.3|710|13
1641889850000|2022-01-11 08:30:50||710.3||710.3||710.3||710.3|25
1641889860000|2022-01-11 08:31:00|711.3|710|711.3|710|711.5|710.3|711|709.8|19
1641889870000|2022-01-11 08:31:10|711.5|709.8|711.3|710|711.5|710.3|711.3|709.8|1
1641889890000|2022-01-11 08:31:30|711.5||711.3||711.5||711.3||9
1641889900000|2022-01-11 08:31:40||709.8||710||710||709.8|4
1641889910000|2022-01-11 08:31:50||709.8||709.8||709.8||709.8|32
1641889920000|2022-01-11 08:32:00|711|710|711.3|709.8|711.3|710|711|709.8|5
1641889930000|2022-01-11 08:32:10||710||709.8||710||709.8|22
1641889940000|2022-01-11 08:32:20||710||710||710||710|1
1641889950000|2022-01-11 08:32:30|||||||||1
1641889960000|2022-01-11 08:32:40|711|709.8|711.8|710.5|711.8|710.5|711|709.8|205
1641889970000|2022-01-11 08:32:50|712|710.8|712|710.8|712|710.8|711.8|710.8|0
1641889980000|2022-01-11 08:33:00|712.3||712||712.3||712||8
1641889990000|2022-01-11 08:33:10|||||||||173
1641890000000|2022-01-11 08:33:20|||||||||11
1641890010000|2022-01-11 08:33:30|||||||||4
1641890020000|2022-01-11 08:33:40|||||||||4
1641890030000|2022-01-11 08:33:50|711.8|710.5|712|710.8|712|710.8|711.8|710.5|14
1641890040000|2022-01-11 08:34:00|||||||||23
1641890050000|2022-01-11 08:34:10|711.8|710.5|712|710.5|712|710.5|711.8|710.5|8
1641890060000|2022-01-11 08:34:20|711.8|710.3|711.5|710.3|711.8|710.3|711.5|710.3|99
1641890070000|2022-01-11 08:34:30|711.8|710|711.5|710.3|711.8|710.3|711.5|710|244
1641890080000|2022-01-11 08:34:40|711.3|710|711|709.8|711.3|710|711|709.8|44
1641890090000|2022-01-11 08:34:50|||||||||651
1641890100000|2022-01-11 08:35:00|711.3||711||711.3||711||376
1641890110000|2022-01-11 08:35:10|711.3|710|711.3|710|711.3|710|711.3|710|44
1641890120000|2022-01-11 08:35:20|711|709.8|711|709.8|711|709.8|711|709.8|271
1641890130000|2022-01-11 08:35:30|711.3|710|711.3|709.8|711.3|710|711.3|709.8|76
1641890140000|2022-01-11 08:35:40||710||710||710||709.8|6
1641890160000|2022-01-11 08:36:00|711|709.8|711|709.8|711|709.8|711|709.8|11
1641890170000|2022-01-11 08:36:10|710.8|709.5|711|709.8|711|709.8|710.8|709.5|13
1641890180000|2022-01-11 08:36:20||709.5||709.8||709.8||709.5|3
1641890190000|2022-01-11 08:36:30|711.3||711.3||711.3||711.3||1
1641890200000|2022-01-11 08:36:40|711|710|711.3|710|711.3|710|711|709.8|6
1641890210000|2022-01-11 08:36:50||709.8||710||710||709.8|1
1641890220000|2022-01-11 08:37:00|711|709.8|711|709.8|711|710|711|709.8|1
1641890230000|2022-01-11 08:37:10|711.3|710|711.3|710|711.3|710|711.3|710|17
1641890240000|2022-01-11 08:37:20||709.8||709.8||709.8||709.8|34
1641890250000|2022-01-11 08:37:30|711|710|711|709.8|711|710|711|709.8|1
1641890260000|2022-01-11 08:37:40|||||||||4
1641890270000|2022-01-11 08:37:50|711.3|710|711.3|709.8|711.3|710|711.3|709.8|4
1641890280000|2022-01-11 08:38:00|711||711||711||711||0
1641890290000|2022-01-11 08:38:10|||||||||3
1641890320000|2022-01-11 08:38:40|711.3|710|711.3|710|711.3|710|711.3|709.8|4
1641890330000|2022-01-11 08:38:50|711|709.8|711.3|709.8|711.3|709.8|711|709.8|1
1641890340000|2022-01-11 08:39:00|711|709.5|711|709.8|711.3|709.8|710.8|709.5|38
1641890350000|2022-01-11 08:39:10|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|1
1641890360000|2022-01-11 08:39:20|711||711||711||710.8||21
1641890370000|2022-01-11 08:39:30|710.8||710.8||710.8||710.8||0
1641890380000|2022-01-11 08:39:40|711||711||711||710.8||1
1641890400000|2022-01-11 08:40:00|||||||||1
1641890410000|2022-01-11 08:40:10||709.8||709.8||709.8||709.8|0
1641890420000|2022-01-11 08:40:20||709.5||709.8||709.8||709.5|47
1641890430000|2022-01-11 08:40:30|711.3|710|711.3|709.8|711.3|710|711.3|709.8|12
1641890440000|2022-01-11 08:40:40|711||711||711||711||0
1641890450000|2022-01-11 08:40:50|711.3|710|711.3|710|711.3|710|711.3|710|20
1641890460000|2022-01-11 08:41:00|||||||||10
1641890470000|2022-01-11 08:41:10|711|709.8|711|709.8|711|709.8|711|709.8|4
1641890480000|2022-01-11 08:41:20|710.8|709.5|710.8|709.5|710.8|709.8|710.8|709.5|10
1641890490000|2022-01-11 08:41:30|711|709.8|711|709.8|711|709.8|710.8|709.5|2
1641890520000|2022-01-11 08:42:00||709.5||709.5||709.8||709.5|4
1641890530000|2022-01-11 08:42:10|710.8|709.8|711|709.8|711|709.8|710.8|709.5|2
1641890540000|2022-01-11 08:42:20||709.5||709.8||709.8||709.5|0
1641890550000|2022-01-11 08:42:30|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|0
1641890560000|2022-01-11 08:42:40|||||||||1
1641890580000|2022-01-11 08:43:00|||||||||4
1641890590000|2022-01-11 08:43:10|711|709.8|711|709.8|711|709.8|711|709.8|2
1641890600000|2022-01-11 08:43:20|||||||||1
1641890610000|2022-01-11 08:43:30|711.3|710|711.3|710|711.3|710|711.3|710|26
1641890620000|2022-01-11 08:43:40|||||||||2
1641890630000|2022-01-11 08:43:50|711|709.8|711|709.8|711|709.8|711|709.8|7
1641890640000|2022-01-11 08:44:00|||||||||7
1641890650000|2022-01-11 08:44:10|711.3|710|711.3|710|711.3|710|711.3|710|2
1641890670000|2022-01-11 08:44:30||709.8||709.8||709.8||709.8|1
1641890680000|2022-01-11 08:44:40|711|710|711|709.8|711.3|710|711|709.8|16
1641890690000|2022-01-11 08:44:50|711.3|710|711.3|710|711.3|710|711.3|710|15
1641890700000|2022-01-11 08:45:00|711.5||711.3||711.5||711.3||9
1641890710000|2022-01-11 08:45:10|||||||||50
1641890730000|2022-01-11 08:45:30|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|2
1641890750000|2022-01-11 08:45:50|||||||||3
1641890760000|2022-01-11 08:46:00|711.3|710|711.3|710|711.5|710|711.3|710|0
1641890770000|2022-01-11 08:46:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|2
1641890780000|2022-01-11 08:46:20|711.3|710|711.3|710|711.3|710|711.3|710|1
1641890810000|2022-01-11 08:46:50|||||||||8
1641890820000|2022-01-11 08:47:00|||||||||4
1641890840000|2022-01-11 08:47:20|||||||||2
1641890850000|2022-01-11 08:47:30|711.5||711.5||711.5||711.3||0
1641890860000|2022-01-11 08:47:40|711.3|710.3|711.3|710|711.3|710.3|711.3|710|3
1641890880000|2022-01-11 08:48:00|711.5||711.3||711.5||711.3||1
1641890890000|2022-01-11 08:48:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|0
1641890900000|2022-01-11 08:48:20||710||710.3||710.3||710|2
1641890920000|2022-01-11 08:48:40|711.3|710|711.3|710|711.3|710|711.3|710|1
1641890930000|2022-01-11 08:48:50|711.5||711.3||711.5||711.3||1
1641890940000|2022-01-11 08:49:00|711.5|710.3|711.8|710.5|711.8|710.5|711.5|710.3|23
1641890950000|2022-01-11 08:49:10|711.5|710.3|711.5|710.3|711.8|710.3|711.5|710.3|4
1641890960000|2022-01-11 08:49:20|711.8||711.8||711.8||711.5||1
1641890970000|2022-01-11 08:49:30|711.5||711.5||711.5||711.5||0
1641890980000|2022-01-11 08:49:40|711.8||711.5||711.8||711.5||20
1641890990000|2022-01-11 08:49:50|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|20
1641891010000|2022-01-11 08:50:10|712||711.8||712||711.8||20
1641891020000|2022-01-11 08:50:20|712||712||712||712||1
1641891030000|2022-01-11 08:50:30||710.8||710.5||710.8||710.5|20
1641891040000|2022-01-11 08:50:40|712.3|710.8|712.3|711|712.3|711|712.3|710.8|0
1641891060000|2022-01-11 08:51:00|712|710.8|712|710.8|712|710.8|712|710.8|5
1641891090000|2022-01-11 08:51:30|||||||||20
1641891110000|2022-01-11 08:51:50|711.8|710.5|711.8|710.5|712|710.5|711.8|710.5|4
1641891130000|2022-01-11 08:52:10|||||||||122
1641891140000|2022-01-11 08:52:20|712||712||712||712||6
1641891160000|2022-01-11 08:52:40|711.8||712||712||711.8||4
1641891170000|2022-01-11 08:52:50|711.8||712||712||711.8||1
1641891180000|2022-01-11 08:53:00|711.8|710.8|712|710.5|712|710.8|711.8|710.5|1
1641891190000|2022-01-11 08:53:10||710.8||710.8||710.8||710.8|0
1641891210000|2022-01-11 08:53:30|712.3||712.3||712.3||712.3||1
1641891220000|2022-01-11 08:53:40|712|711|712.3|710.8|712.3|711|712|710.8|12
1641891230000|2022-01-11 08:53:50||711||711||711||711|0
1641891240000|2022-01-11 08:54:00|712|710.8|712|710.8|712|710.8|712|710.8|11
1641891250000|2022-01-11 08:54:10||710.5||710.8||710.8||710.5|3
1641891260000|2022-01-11 08:54:20|||||||||12
1641891270000|2022-01-11 08:54:30|||||||||18
1641891280000|2022-01-11 08:54:40||710.5||710.8||710.8||710.5|4
1641891290000|2022-01-11 08:54:50||710.5||710.8||710.8||710.5|2
1641891300000|2022-01-11 08:55:00|712.3|711|712.3|711|712.3|711|712.3|711|1
1641891310000|2022-01-11 08:55:10|712|710.8|712|710.8|712|710.8|712|710.8|0
1641891340000|2022-01-11 08:55:40|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|4
1641891360000|2022-01-11 08:56:00|||||||||7
1641891390000|2022-01-11 08:56:30|712|710.8|712|710.5|712|710.8|712|710.5|2
1641891400000|2022-01-11 08:56:40|711.8||711.8||711.8||711.8||0
1641891410000|2022-01-11 08:56:50|712||712||712||712||0
1641891420000|2022-01-11 08:57:00||710.8||710.8||710.8||710.5|6
1641891430000|2022-01-11 08:57:10|712.3|711|712.3|711|712.3|711|712.3|711|6
1641891460000|2022-01-11 08:57:40|||||||||1
1641891490000|2022-01-11 08:58:10|||||||||2
1641891500000|2022-01-11 08:58:20|||||||||2
1641891510000|2022-01-11 08:58:30|712.5||712.3||712.5||712.3||2
1641891520000|2022-01-11 08:58:40|712.5||712.5||712.5||712.5||5
1641891530000|2022-01-11 08:58:50|712.3||712.3||712.5||712.3||2
1641891540000|2022-01-11 08:59:00|||||||||3
1641891550000|2022-01-11 08:59:10|||||||||2
1641891560000|2022-01-11 08:59:20|||||||||2
1641891570000|2022-01-11 08:59:30|712|710.8|712.3|711|712.3|711|712|710.8|26
1641891580000|2022-01-11 08:59:40|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711.3|100
1641891600000|2022-01-11 09:00:00|||||||||21
1641891610000|2022-01-11 09:00:10|||||||||1
1641891630000|2022-01-11 09:00:30|||||||||3
1641891640000|2022-01-11 09:00:40|||||||||2
1641891650000|2022-01-11 09:00:50|||||||||113
1641891660000|2022-01-11 09:01:00|||||||||4
1641891680000|2022-01-11 09:01:20|712.3|711|712.5|711.3|712.5|711.3|712.3|711|101
1641891690000|2022-01-11 09:01:30|||||||||1
1641891710000|2022-01-11 09:01:50|||||||||30
1641891720000|2022-01-11 09:02:00|||||||||2
1641891730000|2022-01-11 09:02:10|712.3|711|712.5|711|712.5|711|712.3|711|17
1641891740000|2022-01-11 09:02:20|712.3|711.3|712.3|711|712.5|711.3|712.3|711|4
1641891760000|2022-01-11 09:02:40|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|6
1641891770000|2022-01-11 09:02:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.3|39
1641891780000|2022-01-11 09:03:00|713|711.8|712.8|711.5|713|711.8|712.8|711.5|28
1641891790000|2022-01-11 09:03:10|||||||||5
1641891800000|2022-01-11 09:03:20|713|711.8|712.8|711.5|713|711.8|712.8|711.5|17
1641891810000|2022-01-11 09:03:30|713||712.8||713||712.8||5
1641891820000|2022-01-11 09:03:40|713|711.8|713|711.8|713|711.8|713|711.8|73
1641891830000|2022-01-11 09:03:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|19
1641891840000|2022-01-11 09:04:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|9
1641891850000|2022-01-11 09:04:10|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|10
1641891860000|2022-01-11 09:04:20||711.5||711.5||711.5||711.3|0
1641891870000|2022-01-11 09:04:30|||||||||2
1641891880000|2022-01-11 09:04:40||711.3||711.5||711.5||711.3|32
1641891900000|2022-01-11 09:05:00|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|15
1641891910000|2022-01-11 09:05:10||711.3||711.3||711.5||711.3|4
1641891920000|2022-01-11 09:05:20||711.5||711.5||711.5||711.3|2
1641891930000|2022-01-11 09:05:30|712.5|711.3|712.5|711.3|712.8|711.3|712.5|711.3|36
1641891940000|2022-01-11 09:05:40|712.8|711.5|712.8|711.5|712.8|711.5|712.5|711.3|23
1641891950000|2022-01-11 09:05:50|||||||||1
1641891970000|2022-01-11 09:06:10|712.5|711.3|712.8|711.3|712.8|711.5|712.5|711.3|7
1641891980000|2022-01-11 09:06:20|712.5|711.5|712.5|711.3|712.5|711.5|712.5|711.3|2
1641891990000|2022-01-11 09:06:30||711||711||711||711|16
1641892000000|2022-01-11 09:06:40||711.3||711.3||711.3||711.3|2
1641892010000|2022-01-11 09:06:50|712.3|711|712.3|711|712.3|711|712.3|711|15
1641892020000|2022-01-11 09:07:00|||||||||3
1641892030000|2022-01-11 09:07:10|712|710.8|712.3|711|712.3|711|712|710.8|19
1641892040000|2022-01-11 09:07:20|712.5||712.5||712.5||712.5||57
1641892050000|2022-01-11 09:07:30|712.3|711.3|712.3|711|712.3|711.3|712.3|711|5
1641892060000|2022-01-11 09:07:40|712|710.8|712.3|710.8|712.3|711|712|710.8|11
1641892070000|2022-01-11 09:07:50||711||710.8||711||710.8|0
1641892080000|2022-01-11 09:08:00|712||712||712||712||2
1641892090000|2022-01-11 09:08:10|712.3|711|712.3|711|712.3|711|712.3|711|4
1641892100000|2022-01-11 09:08:20|712|710.8|712.3|711|712.3|711|712|710.8|0
1641892110000|2022-01-11 09:08:30|712|710.8|712.3|710.8|712.3|710.8|712|710.8|5
1641892120000|2022-01-11 09:08:40|712||712||712||712||6
1641892130000|2022-01-11 09:08:50|||||||||1763
1641892140000|2022-01-11 09:09:00|712.3|711|712.3|711|712.3|711|712.3|711|8
1641892150000|2022-01-11 09:09:10|712|710.8|712.3|711|712.3|711|712|710.8|221
1641892160000|2022-01-11 09:09:20|||||||||29
1641892170000|2022-01-11 09:09:30|||||||||2
1641892180000|2022-01-11 09:09:40|||||||||2
1641892190000|2022-01-11 09:09:50|||||||||3
1641892200000|2022-01-11 09:10:00|||||||||134
1641892210000|2022-01-11 09:10:10||710.8||710.8||711||710.8|9
1641892220000|2022-01-11 09:10:20|712|711|712|710.8|712|711|712|710.8|1
1641892230000|2022-01-11 09:10:30|||||||||2
1641892240000|2022-01-11 09:10:40|711.8|710.5|712|710.5|712|710.5|711.8|710.5|16
1641892250000|2022-01-11 09:10:50||710.8||710.5||710.8||710.5|11
1641892260000|2022-01-11 09:11:00||710.8||710.8||710.8||710.8|0
1641892270000|2022-01-11 09:11:10|||||||||6
1641892280000|2022-01-11 09:11:20|712.3|711|712.3|710.8|712.3|711|712|710.8|6
1641892290000|2022-01-11 09:11:30||711||711||711||711|0
1641892300000|2022-01-11 09:11:40|||||||||3
1641892310000|2022-01-11 09:11:50|712|710.8|712|710.8|712|710.8|712|710.8|2
1641892320000|2022-01-11 09:12:00|712.3||712||712.3||712||25
1641892340000|2022-01-11 09:12:20|712.3||712||712.3||712||379
1641892350000|2022-01-11 09:12:30|||||||||34
1641892370000|2022-01-11 09:12:50|||||||||3
1641892380000|2022-01-11 09:13:00|712.3|711|712.3|710.8|712.3|711|712.3|710.8|4
1641892390000|2022-01-11 09:13:10|712.5|711|712.5|711.3|712.5|711.3|712.5|711|4
1641892400000|2022-01-11 09:13:20|712.3|711|712|710.8|712.3|711|712|710.8|20
1641892410000|2022-01-11 09:13:30|||||||||59
1641892420000|2022-01-11 09:13:40|712.3||712.3||712.3||712.3||67
1641892430000|2022-01-11 09:13:50||711||711||711||711|0
1641892440000|2022-01-11 09:14:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711|4
1641892460000|2022-01-11 09:14:20|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|51
1641892470000|2022-01-11 09:14:30|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|68
1641892480000|2022-01-11 09:14:40|||||||||3
1641892490000|2022-01-11 09:14:50||711.3||711.3||711.5||711.3|5
1641892500000|2022-01-11 09:15:00||711.5||711.5||711.5||711.5|0
1641892510000|2022-01-11 09:15:10|||||||||4
1641892520000|2022-01-11 09:15:20|713|711.8|712.8|711.5|713|711.8|712.8|711.5|13
1641892530000|2022-01-11 09:15:30|713|711.8|712.8|711.5|713|711.8|712.8|711.5|30
1641892540000|2022-01-11 09:15:40|713|711.8|713|711.8|713|711.8|713|711.8|0
1641892550000|2022-01-11 09:15:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|14
1641892560000|2022-01-11 09:16:00|713|711.8|712.8|711.5|713|711.8|712.8|711.5|16
1641892570000|2022-01-11 09:16:10|713|711.8|713|711.5|713|711.8|713|711.5|4
1641892580000|2022-01-11 09:16:20||711.8||711.8||711.8||711.8|2
1641892600000|2022-01-11 09:16:40|713.3|712|713.5|712.3|713.5|712.3|713.3|712|39
1641892610000|2022-01-11 09:16:50|713.3|712|713.3|712|713.3|712.3|713.3|712|4
1641892620000|2022-01-11 09:17:00|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|50
1641892630000|2022-01-11 09:17:10|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|344
1641892640000|2022-01-11 09:17:20|713.5|712.3|713.3|712|713.5|712.5|713.3|712|333
1641892650000|2022-01-11 09:17:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712|287
1641892660000|2022-01-11 09:17:40|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|9
1641892670000|2022-01-11 09:17:50|714||714||714||714||29
1641892680000|2022-01-11 09:18:00|714.3|712.8|714.3|712.8|714.3|713|714|712.8|61
1641892690000|2022-01-11 09:18:10|714|713|713.8|712.5|714|713|713.8|712.5|181
1641892700000|2022-01-11 09:18:20|||||||||89
1641892710000|2022-01-11 09:18:30|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|70
1641892720000|2022-01-11 09:18:40|||||||||54
1641892730000|2022-01-11 09:18:50|714||713.8||714||713.8||58
1641892740000|2022-01-11 09:19:00|714||713.8||714||713.8||49
1641892750000|2022-01-11 09:19:10|714|712.8|714|712.8|714|712.8|714|712.8|33
1641892760000|2022-01-11 09:19:20||712.5||712.8||712.8||712.5|6
1641892770000|2022-01-11 09:19:30|||||||||20
1641892790000|2022-01-11 09:19:50|||||||||1
1641892800000|2022-01-11 09:20:00|714.3|713|714.8|713.5|714.8|713.5|714.3|713|214
1641892810000|2022-01-11 09:20:10|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|44
1641892820000|2022-01-11 09:20:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|4
1641892830000|2022-01-11 09:20:30|714.8|713.5|714.5|713.3|714.8|713.5|714.5|713.3|247
1641892840000|2022-01-11 09:20:40|714.3|713|714.5|713.3|714.5|713.3|714.3|713|163
1641892850000|2022-01-11 09:20:50||713||713.3||713.3||713|1
1641892860000|2022-01-11 09:21:00|714.3|713|714.5|713.3|714.5|713.3|714.3|713|26
1641892870000|2022-01-11 09:21:10|714.3|713|714.3|713|714.5|713.3|714.3|713|8
1641892890000|2022-01-11 09:21:30|714|712.8|714|712.8|714|712.8|714|712.8|15
1641892900000|2022-01-11 09:21:40|||||||||18
1641892910000|2022-01-11 09:21:50|713.8|712.5|714|712.8|714|712.8|713.8|712.5|17
1641892920000|2022-01-11 09:22:00|||||||||7
1641892930000|2022-01-11 09:22:10|714.3|713|714.3|712.8|714.3|713|714|712.8|4
1641892940000|2022-01-11 09:22:20||713||713||713||713|0
1641892950000|2022-01-11 09:22:30|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|31
1641892960000|2022-01-11 09:22:40|714.3|713|714.5|713.3|714.5|713.3|714.3|713|25
1641892970000|2022-01-11 09:22:50|714.3|713|714.3|713|714.3|713|714.3|713|39
1641892980000|2022-01-11 09:23:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|6
1641892990000|2022-01-11 09:23:10|||||||||1
1641893000000|2022-01-11 09:23:20|714.8|713.5|714.8|713.5|714.8|713.5|714.5|713.5|123
1641893010000|2022-01-11 09:23:30|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|10
1641893020000|2022-01-11 09:23:40|714.8|713.5|714.8|713.3|714.8|713.5|714.8|713.3|1
1641893030000|2022-01-11 09:23:50||713.5||713.5||713.5||713.5|0
1641893040000|2022-01-11 09:24:00|715||714.8||715||714.8||6
1641893050000|2022-01-11 09:24:10|715||715||715||714.8||1
1641893060000|2022-01-11 09:24:20|714.8||714.8||714.8||714.8||0
1641893070000|2022-01-11 09:24:30|715|713.8|714.8|713.5|715|713.8|714.8|713.5|61
1641893080000|2022-01-11 09:24:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|44
1641893090000|2022-01-11 09:24:50|714.3|713|714.5|713|714.5|713|714.3|713|38
1641893100000|2022-01-11 09:25:00|714.3|713.3|714.5|713|714.5|713.3|714.3|713|33
1641893110000|2022-01-11 09:25:10|714.3|713.3|714.3|713|714.3|713.3|714.3|713|0
1641893120000|2022-01-11 09:25:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713|312
1641893130000|2022-01-11 09:25:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|47
1641893140000|2022-01-11 09:25:40|714.5|713.3|714.8|713.3|714.8|713.5|714.5|713.3|84
1641893150000|2022-01-11 09:25:50||713.5||713.5||713.5||713.5|55
1641893170000|2022-01-11 09:26:10|||||||||1
1641893180000|2022-01-11 09:26:20|||||||||17
1641893210000|2022-01-11 09:26:50|715|713.8|715|713.8|715|713.8|715|713.8|2
1641893230000|2022-01-11 09:27:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|4
1641893240000|2022-01-11 09:27:20|||||||||17
1641893250000|2022-01-11 09:27:30|||||||||1
1641893260000|2022-01-11 09:27:40|||||||||15
1641893270000|2022-01-11 09:27:50|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|5
1641893280000|2022-01-11 09:28:00|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|4
1641893290000|2022-01-11 09:28:10|714.5|713.3|714.8|713.3|714.8|713.3|714.5|713.3|45
1641893300000|2022-01-11 09:28:20|714.5|713.5|714.5|713.3|714.5|713.5|714.5|713.3|0
1641893310000|2022-01-11 09:28:30|||||||||33
1641893320000|2022-01-11 09:28:40|714.8||714.5||714.8||714.5||48
1641893330000|2022-01-11 09:28:50|714.8||714.5||714.8||714.5||1
1641893340000|2022-01-11 09:29:00|||||||||1
1641893350000|2022-01-11 09:29:10|||||||||32
1641893360000|2022-01-11 09:29:20|714.8|713.5|714.8|713.3|714.8|713.5|714.8|713.3|13
1641893370000|2022-01-11 09:29:30||713.5||713.3||713.5||713.3|2
1641893380000|2022-01-11 09:29:40||713.5||713.5||713.5||713.3|10
1641893390000|2022-01-11 09:29:50|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|5
1641893400000|2022-01-11 09:30:00|715|713.3|715|713.8|715|713.8|715|713.3|16
1641893410000|2022-01-11 09:30:10|714.8|713.5|715|713.8|715|713.8|714.8|713.5|9
1641893430000|2022-01-11 09:30:30|||||||||1
1641893440000|2022-01-11 09:30:40|||||||||2
1641893460000|2022-01-11 09:31:00|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|27
1641893490000|2022-01-11 09:31:30|||||||||3
1641893500000|2022-01-11 09:31:40|||||||||10
1641893510000|2022-01-11 09:31:50|||||||||3
1641893520000|2022-01-11 09:32:00|714.5|713.3|714.5|713.3|714.8|713.3|714.5|713.3|10
1641893530000|2022-01-11 09:32:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|11
1641893540000|2022-01-11 09:32:20|||||||||4
1641893550000|2022-01-11 09:32:30|715|713.8|715|713.8|715|713.8|715|713.5|15
1641893560000|2022-01-11 09:32:40|||||||||7
1641893570000|2022-01-11 09:32:50|||||||||1
1641893580000|2022-01-11 09:33:00|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|2
1641893600000|2022-01-11 09:33:20|715||715||715||715||0
1641893610000|2022-01-11 09:33:30||713.8||713.8||713.8||713.8|0
1641893620000|2022-01-11 09:33:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|17
1641893630000|2022-01-11 09:33:50|715|713.8|715.3|714|715.3|714|715|713.8|17
1641893650000|2022-01-11 09:34:10|715|713.8|715|713.8|715|713.8|715|713.8|10
1641893660000|2022-01-11 09:34:20|||||||||10
1641893670000|2022-01-11 09:34:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|11
1641893700000|2022-01-11 09:35:00|715|713.8|715.3|714|715.3|714|715|713.8|59
1641893710000|2022-01-11 09:35:10|715|713.8|715|713.8|715|713.8|715|713.8|6
1641893720000|2022-01-11 09:35:20|715.3|714|715.3|714|715.3|714|715.3|714|0
1641893730000|2022-01-11 09:35:30|715|713.8|715.3|713.8|715.3|713.8|715|713.8|1
1641893740000|2022-01-11 09:35:40||714||714||714||713.8|1
1641893750000|2022-01-11 09:35:50|715|713.8|715|713.8|715|714|715|713.8|25
1641893760000|2022-01-11 09:36:00|715.3|714|715|713.8|715.3|714|715|713.8|29
1641893770000|2022-01-11 09:36:10|||||||||1
1641893780000|2022-01-11 09:36:20|714.8|713.5|715|713.8|715|713.8|714.8|713.5|7
1641893790000|2022-01-11 09:36:30|715.3||715.3||715.3||715.3||104
1641893800000|2022-01-11 09:36:40||714||714||714||713.8|4
1641893810000|2022-01-11 09:36:50|715.5|714.3|715.5|714.3|715.8|714.5|715.5|714.3|213
1641893820000|2022-01-11 09:37:00|715.3|714|715.3|714|715.3|714.3|715.3|714|37
1641893840000|2022-01-11 09:37:20|715|713.8|715|713.8|715|713.8|715|713.8|12
1641893860000|2022-01-11 09:37:40|||||||||1
1641893890000|2022-01-11 09:38:10|715.3||715||715.3||715||7
1641893910000|2022-01-11 09:38:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|12
1641893920000|2022-01-11 09:38:40|715||714.8||715||714.8||0
1641893940000|2022-01-11 09:39:00|715|713.8|715.3|714|715.3|714|715|713.8|4
1641893950000|2022-01-11 09:39:10|715|713.8|715|713.8|715|713.8|715|713.8|4
1641893970000|2022-01-11 09:39:30|715.3|714|715.3|713.8|715.3|714|715|713.8|1
1641893980000|2022-01-11 09:39:40|715||715.3||715.3||715||101
1641893990000|2022-01-11 09:39:50||714||714||714||714|0
1641894000000|2022-01-11 09:40:00|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|6
1641894040000|2022-01-11 09:40:40|715.3|714|715.3|714|715.3|714|715.3|714|35
1641894060000|2022-01-11 09:41:00|||||||||3
1641894070000|2022-01-11 09:41:10|715|713.8|715.3|714|715.3|714|715|713.8|12
1641894080000|2022-01-11 09:41:20||713.8||714||714||713.8|0
1641894090000|2022-01-11 09:41:30||713.8||714||714||713.8|0
1641894110000|2022-01-11 09:41:50|||||||||25
1641894120000|2022-01-11 09:42:00|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|51
1641894130000|2022-01-11 09:42:10|715.8|714.5|715.8|714.5|715.8|714.5|715.8|714.5|13
1641894140000|2022-01-11 09:42:20|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|2
1641894150000|2022-01-11 09:42:30|||||||||12
1641894160000|2022-01-11 09:42:40||714||714.3||714.3||714|4
1641894170000|2022-01-11 09:42:50|||||||||12
1641894180000|2022-01-11 09:43:00|715.3|714|715.3|714|715.3|714|715.3|714|6
1641894190000|2022-01-11 09:43:10|||||||||1
1641894200000|2022-01-11 09:43:20|715.5||715.5||715.5||715.5||0
1641894210000|2022-01-11 09:43:30|715.3||715.3||715.3||715.3||0
1641894220000|2022-01-11 09:43:40|715|713.8|715|713.8|715|713.8|715|713.8|22
1641894240000|2022-01-11 09:44:00|||||||||10
1641894250000|2022-01-11 09:44:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|250
1641894260000|2022-01-11 09:44:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|2
1641894280000|2022-01-11 09:44:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|3
1641894290000|2022-01-11 09:44:50|||||||||1
1641894300000|2022-01-11 09:45:00|714.5|713.3|714.5|713.3|714.8|713.3|714.5|713.3|4
1641894320000|2022-01-11 09:45:20|||||||||2
1641894330000|2022-01-11 09:45:30|714.8||714.5||714.8||714.5||2
1641894340000|2022-01-11 09:45:40|714.8||714.5||714.8||714.5||1
1641894350000|2022-01-11 09:45:50|714.8||714.5||714.8||714.5||3
1641894360000|2022-01-11 09:46:00|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|4
1641894370000|2022-01-11 09:46:10|714.5|713.3|714.8|713.3|714.8|713.3|714.5|713.3|6
1641894380000|2022-01-11 09:46:20||713.5||713.3||713.5||713.3|0
1641894390000|2022-01-11 09:46:30|714.5|713.5|714.5|713.3|714.5|713.5|714.5|713.3|1
1641894420000|2022-01-11 09:47:00|||||||||8
1641894430000|2022-01-11 09:47:10|||||||||1
1641894440000|2022-01-11 09:47:20|||||||||1
1641894450000|2022-01-11 09:47:30|714.8||714.8||714.8||714.8||3
1641894460000|2022-01-11 09:47:40|714.5||714.5||714.5||714.5||1
1641894480000|2022-01-11 09:48:00|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|5
1641894490000|2022-01-11 09:48:10|714.5|713.3|714.5|713.3|714.8|713.3|714.5|713.3|3
1641894500000|2022-01-11 09:48:20|714.8||714.5||714.8||714.5||0
1641894530000|2022-01-11 09:48:50|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|3
1641894550000|2022-01-11 09:49:10|715|713.8|715|713.8|715|713.8|715|713.8|7
1641894560000|2022-01-11 09:49:20|715.3|714|715.3|714|715.3|714|715|714|0
1641894570000|2022-01-11 09:49:30|715|713.8|715.3|714|715.3|714|715|713.8|1
1641894580000|2022-01-11 09:49:40|715|713.8|715|713.8|715.3|713.8|715|713.8|24
1641894590000|2022-01-11 09:49:50|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|29
1641894600000|2022-01-11 09:50:00|715||715||715||714.8||5
1641894610000|2022-01-11 09:50:10||713.8||713.8||713.8||713.8|4
1641894620000|2022-01-11 09:50:20|||||||||1
1641894630000|2022-01-11 09:50:30|||||||||6
1641894640000|2022-01-11 09:50:40|715.3|714|715.3|714|715.3|714|715.3|714|12
1641894650000|2022-01-11 09:50:50|715|713.8|715|713.8|715|713.8|715|713.8|3
1641894660000|2022-01-11 09:51:00|715.3|714|715.3|713.8|715.3|714|715.3|713.8|14
1641894670000|2022-01-11 09:51:10||714||714||714||714|0
1641894680000|2022-01-11 09:51:20|||||||||2
1641894700000|2022-01-11 09:51:40|715|713.8|715|713.8|715|713.8|715|713.8|38
1641894720000|2022-01-11 09:52:00|||||||||2
1641894740000|2022-01-11 09:52:20|||||||||1
1641894780000|2022-01-11 09:53:00|||||||||138
1641894800000|2022-01-11 09:53:20|||||||||1
1641894830000|2022-01-11 09:53:50|||||||||1
1641894840000|2022-01-11 09:54:00|||||||||4
1641894850000|2022-01-11 09:54:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|40
1641894870000|2022-01-11 09:54:30|||||||||1
1641894880000|2022-01-11 09:54:40|||||||||1
1641894890000|2022-01-11 09:54:50|||||||||1
1641894910000|2022-01-11 09:55:10|||||||||8
1641894930000|2022-01-11 09:55:30|||||||||2
1641894940000|2022-01-11 09:55:40|||||||||8
1641894950000|2022-01-11 09:55:50|715|713.8|715|713.8|715|713.8|715|713.8|9
1641894990000|2022-01-11 09:56:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|22
1641895000000|2022-01-11 09:56:40|||||||||2
1641895010000|2022-01-11 09:56:50|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|16
1641895020000|2022-01-11 09:57:00|714.8|713|714.3|713|714.8|713|714.3|713|17
1641895030000|2022-01-11 09:57:10|714.5|713.3|714.3|713|714.5|713.3|714.3|713|36
1641895060000|2022-01-11 09:57:40|714|712.8|714.3|713|714.3|713|714|712.8|24
1641895070000|2022-01-11 09:57:50|714|712.8|714.3|713|714.3|713|714|712.8|3
1641895080000|2022-01-11 09:58:00|714.5|713.3|714|712.8|714.5|713.3|714|712.8|4
1641895100000|2022-01-11 09:58:20|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|24
1641895110000|2022-01-11 09:58:30|714|712.8|714|712.8|714|712.8|714|712.8|35
1641895120000|2022-01-11 09:58:40|713.8|712.5|714|712.8|714|712.8|713.8|712.5|5
1641895150000|2022-01-11 09:59:10|||||||||7
1641895160000|2022-01-11 09:59:20|714.3|713|714|712.8|714.3|713|714|712.8|3
1641895170000|2022-01-11 09:59:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|50
1641895180000|2022-01-11 09:59:40|||||||||2
1641895190000|2022-01-11 09:59:50|||||||||187
1641895200000|2022-01-11 10:00:00|714|712.8|713.8|712.5|714|712.8|713.8|712.5|21
1641895210000|2022-01-11 10:00:10|714|712.8|714|712.8|714|712.8|714|712.8|3
1641895220000|2022-01-11 10:00:20|713.8|712.5|713.8|712.5|713.8|712.8|713.8|712.5|8
1641895230000|2022-01-11 10:00:30|||||||||2
1641895240000|2022-01-11 10:00:40|||||||||2
1641895280000|2022-01-11 10:01:20|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|17
1641895290000|2022-01-11 10:01:30|||||||||4
1641895300000|2022-01-11 10:01:40|||||||||3
1641895320000|2022-01-11 10:02:00|714|712.8|713.8|712.5|714|712.8|713.8|712.5|10
1641895330000|2022-01-11 10:02:10|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|4
1641895340000|2022-01-11 10:02:20|713.8||713.8||713.8||713.8||4
1641895350000|2022-01-11 10:02:30|713.5||713.5||713.5||713.5||0
1641895360000|2022-01-11 10:02:40|713.8|712.5|713.8|712.3|713.8|712.5|713.8|712.3|4
1641895370000|2022-01-11 10:02:50||712.5||712.5||712.5||712.5|2
1641895380000|2022-01-11 10:03:00||712.3||712.5||712.5||712.3|1
1641895400000|2022-01-11 10:03:20|||||||||2
1641895410000|2022-01-11 10:03:30|||||||||37
1641895430000|2022-01-11 10:03:50|||||||||1
1641895440000|2022-01-11 10:04:00|714|712.8|714|712.8|714|712.8|714|712.8|1
1641895460000|2022-01-11 10:04:20|714.3|713|714.3|713|714.3|713|714.3|713|62
1641895470000|2022-01-11 10:04:30|714|712.8|714.3|712.8|714.3|713|714|712.8|15
1641895480000|2022-01-11 10:04:40||713||713||713||713|0
1641895500000|2022-01-11 10:05:00|714|712.8|714.3|713|714.3|713|714|712.8|9
1641895520000|2022-01-11 10:05:20|714|712.8|714.3|712.8|714.3|712.8|714|712.8|7
1641895530000|2022-01-11 10:05:30|714||714||714||714||0
1641895560000|2022-01-11 10:06:00|||||||||44
1641895570000|2022-01-11 10:06:10|714.3|713|714|712.8|714.3|713|714|712.8|200
1641895630000|2022-01-11 10:07:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|11
1641895640000|2022-01-11 10:07:20|||||||||4
1641895670000|2022-01-11 10:07:50|714|712.8|714|712.8|714|712.8|714|712.8|20
1641895690000|2022-01-11 10:08:10||712.5||712.8||712.8||712.5|5
1641895730000|2022-01-11 10:08:50|||||||||2
1641895750000|2022-01-11 10:09:10|||||||||3
1641895780000|2022-01-11 10:09:40|||||||||2
1641895800000|2022-01-11 10:10:00||712.5||712.8||712.8||712.5|5
1641895830000|2022-01-11 10:10:30|||||||||3
1641895860000|2022-01-11 10:11:00|||||||||2
1641895870000|2022-01-11 10:11:10|||||||||5
1641895890000|2022-01-11 10:11:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|17
1641895910000|2022-01-11 10:11:50|714||714||714||713.8||139
1641895920000|2022-01-11 10:12:00||712.8||712.8||712.8||712.8|5
1641895940000|2022-01-11 10:12:20|714.3||714.3||714.3||714||19
1641895950000|2022-01-11 10:12:30|714||714||714.3||714||20
1641895960000|2022-01-11 10:12:40|714.3|713|714|712.8|714.3|713|714|712.8|8
1641895970000|2022-01-11 10:12:50|||||||||194
1641895990000|2022-01-11 10:13:10|||||||||10
1641896020000|2022-01-11 10:13:40|||||||||10
1641896030000|2022-01-11 10:13:50|||||||||2
1641896040000|2022-01-11 10:14:00|||||||||114
1641896050000|2022-01-11 10:14:10||712.5||712.8||712.8||712.5|10
1641896070000|2022-01-11 10:14:30|||||||||10
1641896090000|2022-01-11 10:14:50|714.3||714||714.3||714||6
1641896100000|2022-01-11 10:15:00|||||||||18
1641896110000|2022-01-11 10:15:10|||||||||10
1641896140000|2022-01-11 10:15:40|714.3|713|714.3|713|714.3|713|714.3|713|6
1641896150000|2022-01-11 10:15:50||712.8||712.8||712.8||712.8|4
1641896160000|2022-01-11 10:16:00||713||713||713||713|45
1641896170000|2022-01-11 10:16:10|714.5|713.3|714.5|713.3|714.5|713.3|714.3|713.3|22
1641896180000|2022-01-11 10:16:20|714.8||714.5||714.8||714.5||73
1641896190000|2022-01-11 10:16:30|||||||||18
1641896200000|2022-01-11 10:16:40|714.3|713|714.5|713.3|714.5|713.3|714.3|713|30
1641896210000|2022-01-11 10:16:50|||||||||2
1641896230000|2022-01-11 10:17:10|||||||||18
1641896260000|2022-01-11 10:17:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.3|6
1641896270000|2022-01-11 10:17:50|715|713.8|714.8|713.5|715|713.8|714.8|713.5|10
1641896280000|2022-01-11 10:18:00|715|713.8|715|713.8|715|713.8|715|713.8|33
1641896290000|2022-01-11 10:18:10|||||||||16
1641896320000|2022-01-11 10:18:40|||||||||29
1641896330000|2022-01-11 10:18:50|||||||||9
1641896350000|2022-01-11 10:19:10|||||||||1
1641896370000|2022-01-11 10:19:30||713.5||713.8||713.8||713.5|4
1641896400000|2022-01-11 10:20:00|||||||||5
1641896410000|2022-01-11 10:20:10||713.5||713.8||713.8||713.5|2
1641896420000|2022-01-11 10:20:20|||||||||6
1641896440000|2022-01-11 10:20:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|44
1641896460000|2022-01-11 10:21:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|34
1641896490000|2022-01-11 10:21:30|714.3|713|714.3|713|714.3|713|714.3|713|7
1641896520000|2022-01-11 10:22:00|||||||||2
1641896530000|2022-01-11 10:22:10|||||||||1
1641896540000|2022-01-11 10:22:20|714|712.8|714.3|713|714.3|713|714|712.8|46
1641896560000|2022-01-11 10:22:40|714|712.8|714.3|712.8|714.3|713|714|712.8|10
1641896570000|2022-01-11 10:22:50||713||713||713||713|0
1641896580000|2022-01-11 10:23:00|714|712.8|714.3|712.8|714.3|712.8|714|712.8|4
1641896590000|2022-01-11 10:23:10|714||714||714||714||6
1641896600000|2022-01-11 10:23:20|714.3|713|714.3|713|714.3|713|714.3|713|44
1641896620000|2022-01-11 10:23:40|||||||||1
1641896630000|2022-01-11 10:23:50|||||||||9
1641896640000|2022-01-11 10:24:00|714|712.8|714|712.8|714|712.8|714|712.8|48
1641896650000|2022-01-11 10:24:10|713.8|712.5|714|712.8|714|712.8|713.8|712.5|790
1641896670000|2022-01-11 10:24:30|||||||||2
1641896680000|2022-01-11 10:24:40|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|27
1641896690000|2022-01-11 10:24:50|714||714||714||714||1
1641896700000|2022-01-11 10:25:00|713.8|712.8|714|712.8|714|712.8|713.8|712.8|0
1641896720000|2022-01-11 10:25:20|714.3|713|714.3|713|714.3|713|714.3|713|9
1641896730000|2022-01-11 10:25:30|||||||||1
1641896750000|2022-01-11 10:25:50|||||||||50
1641896760000|2022-01-11 10:26:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|1
1641896810000|2022-01-11 10:26:50|714.8||714.5||714.8||714.5||102
1641896820000|2022-01-11 10:27:00|||||||||1
1641896840000|2022-01-11 10:27:20|714.8|713.5|714.8|713.3|714.8|713.5|714.8|713.3|8
1641896850000|2022-01-11 10:27:30||713.5||713.5||713.5||713.5|0
1641896860000|2022-01-11 10:27:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|11
1641896890000|2022-01-11 10:28:10|714.3|713|714.3|713|714.3|713|714.3|713|4
1641896910000|2022-01-11 10:28:30|714|712.8|714.3|713|714.3|713|714|712.8|390
1641896920000|2022-01-11 10:28:40|714.5||714.3||714.5||714.3||26
1641896930000|2022-01-11 10:28:50|||||||||176
1641896940000|2022-01-11 10:29:00|||||||||11
1641896960000|2022-01-11 10:29:20|||||||||2
1641896970000|2022-01-11 10:29:30|||||||||1
1641897000000|2022-01-11 10:30:00|||||||||1
1641897010000|2022-01-11 10:30:10|714.5||714.3||714.5||714.3||3
1641897020000|2022-01-11 10:30:20|714.5||714.5||714.5||714.3||0
1641897030000|2022-01-11 10:30:30|714.3||714.3||714.3||714.3||3
1641897050000|2022-01-11 10:30:50|714|712.8|714|712.8|714|712.8|714|712.8|4
1641897060000|2022-01-11 10:31:00|714.3|713|714.3|713|714.3|713|714.3|713|1
1641897080000|2022-01-11 10:31:20|||||||||10
1641897090000|2022-01-11 10:31:30|714|712.8|714.3|712.8|714.3|712.8|714|712.8|6
1641897100000|2022-01-11 10:31:40|714||714||714||714||21
1641897110000|2022-01-11 10:31:50|714.3||714||714.3||714||0
1641897120000|2022-01-11 10:32:00|713.8|712.5|714|712.5|714|712.8|713.8|712.5|15
1641897130000|2022-01-11 10:32:10|713.8|712.8|713.8|712.5|713.8|712.8|713.8|712.5|62
1641897150000|2022-01-11 10:32:30|||||||||8
1641897160000|2022-01-11 10:32:40|714||713.8||714||713.8||0
1641897170000|2022-01-11 10:32:50|714|712.8|713.8|712.5|714|712.8|713.8|712.5|5
1641897180000|2022-01-11 10:33:00|714|712.8|714|712.5|714|712.8|714|712.5|16
1641897190000|2022-01-11 10:33:10|713.8|712.3|713.5|712.3|713.8|712.3|713.5|712.3|52
1641897210000|2022-01-11 10:33:30|||||||||25
1641897220000|2022-01-11 10:33:40|||||||||5
1641897240000|2022-01-11 10:34:00||712||712.3||712.3||712|8
1641897250000|2022-01-11 10:34:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|265
1641897260000|2022-01-11 10:34:20||712.3||712.3||712.3||712.3|4
1641897270000|2022-01-11 10:34:30|713.5|712.5|713.5|712.3|713.5|712.5|713.5|712.3|16
1641897280000|2022-01-11 10:34:40|713.8||713.5||713.8||713.5||15
1641897290000|2022-01-11 10:34:50|713.8||713.5||713.8||713.5||4
1641897310000|2022-01-11 10:35:10|713.8|712.5|713.5|712.3|713.8|712.5|713.5|712.3|5
1641897320000|2022-01-11 10:35:20|713.3|712|713.3|712|713.5|712.3|713.3|712|11
1641897330000|2022-01-11 10:35:30|713.5||713.3||713.5||713.3||6
1641897350000|2022-01-11 10:35:50|713.5|711.8|713.3|712|713.5|712|713.3|711.8|25
1641897360000|2022-01-11 10:36:00|713.5||713.3||713.5||713.3||0
1641897420000|2022-01-11 10:37:00|||||||||5
1641897440000|2022-01-11 10:37:20|||||||||1
1641897450000|2022-01-11 10:37:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|17
1641897480000|2022-01-11 10:38:00|713.3|712|713.3|712|713.3|712|713.3|712|28
1641897490000|2022-01-11 10:38:10|713|711.8|713|711.8|713.3|712|713|711.8|21
1641897500000|2022-01-11 10:38:20||711.5||711.8||711.8||711.5|1
1641897510000|2022-01-11 10:38:30|||||||||8
1641897520000|2022-01-11 10:38:40|713.3||713||713.3||713||11
1641897540000|2022-01-11 10:39:00|713.3||713||713.3||713||44
1641897550000|2022-01-11 10:39:10|713.3||713.3||713.3||713||4
1641897560000|2022-01-11 10:39:20|713||713.3||713.3||713||2
1641897570000|2022-01-11 10:39:30|713|712|713.3|712|713.3|712|713|712|112
1641897590000|2022-01-11 10:39:50|713.5|711.8|713.5|712.3|713.5|712.3|713.5|711.8|59
1641897600000|2022-01-11 10:40:00|||||||||19
1641897610000|2022-01-11 10:40:10|||||||||21
1641897630000|2022-01-11 10:40:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|57
1641897640000|2022-01-11 10:40:40|714|712.8|714|712.8|714|712.8|714|712.8|31
1641897650000|2022-01-11 10:40:50|||||||||41
1641897660000|2022-01-11 10:41:00|||||||||15
1641897730000|2022-01-11 10:42:10|||||||||1
1641897760000|2022-01-11 10:42:40|||||||||22
1641897770000|2022-01-11 10:42:50|||||||||64
1641897780000|2022-01-11 10:43:00|||||||||2
1641897790000|2022-01-11 10:43:10|||||||||1
1641897800000|2022-01-11 10:43:20|||||||||11
1641897810000|2022-01-11 10:43:30|714.3|713|714.3|713|714.3|713|714.3|713|3
1641897820000|2022-01-11 10:43:40|714|712.8|714|712.8|714|712.8|714|712.8|5
1641897840000|2022-01-11 10:44:00|||||||||5
1641897860000|2022-01-11 10:44:20|714.3|713|714.3|712.8|714.3|713|714|712.8|433
1641897870000|2022-01-11 10:44:30||713||713||713||713|34
1641897880000|2022-01-11 10:44:40|||||||||4
1641897890000|2022-01-11 10:44:50|||||||||1
1641897900000|2022-01-11 10:45:00|||||||||4
1641897910000|2022-01-11 10:45:10|||||||||30
1641897940000|2022-01-11 10:45:40|||||||||27
1641897950000|2022-01-11 10:45:50|714|712.8|714|712.8|714|712.8|714|712.8|42
1641897960000|2022-01-11 10:46:00|714.3|713|714.3|713|714.3|713|714.3|713|158
1641898000000|2022-01-11 10:46:40|714|712.8|714.3|712.8|714.3|712.8|714|712.8|7
1641898010000|2022-01-11 10:46:50|714||714||714||714||50
1641898050000|2022-01-11 10:47:30|||||||||1
1641898070000|2022-01-11 10:47:50|714.3||714.3||714.3||714.3||6
1641898080000|2022-01-11 10:48:00||713||713||713||713|1
1641898110000|2022-01-11 10:48:30|||||||||1
1641898120000|2022-01-11 10:48:40|||||||||1
1641898140000|2022-01-11 10:49:00|714|712.8|714.3|713|714.3|713|714|712.8|76
1641898150000|2022-01-11 10:49:10|714|712.8|714|712.8|714|712.8|714|712.8|4
1641898160000|2022-01-11 10:49:20|||||||||2
1641898200000|2022-01-11 10:50:00|||||||||25
1641898210000|2022-01-11 10:50:10|714.3||714.3||714.3||714.3||14
1641898220000|2022-01-11 10:50:20||713||713||713||713|0
1641898230000|2022-01-11 10:50:30|714|712.8|714|712.8|714|712.8|714|712.8|24
1641898240000|2022-01-11 10:50:40|||||||||2
1641898260000|2022-01-11 10:51:00|||||||||2
1641898270000|2022-01-11 10:51:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|11
1641898290000|2022-01-11 10:51:30|714.3|713|714.3|713|714.3|713|714.3|713|110
1641898300000|2022-01-11 10:51:40|||||||||206
1641898320000|2022-01-11 10:52:00|||||||||17
1641898340000|2022-01-11 10:52:20|||||||||2
1641898350000|2022-01-11 10:52:30|||||||||14
1641898360000|2022-01-11 10:52:40|||||||||15
1641898380000|2022-01-11 10:53:00|714|712.8|714|712.8|714|712.8|714|712.8|22
1641898390000|2022-01-11 10:53:10|714.3|713|714.3|713|714.3|713|714.3|713|14
1641898400000|2022-01-11 10:53:20|714|712.8|714.5|713.3|714.5|713.3|714|712.8|1091
1641898430000|2022-01-11 10:53:50|||||||||91
1641898440000|2022-01-11 10:54:00|||||||||7
1641898450000|2022-01-11 10:54:10|||||||||7
1641898470000|2022-01-11 10:54:30|||||||||6
1641898480000|2022-01-11 10:54:40|||||||||2
1641898490000|2022-01-11 10:54:50||713||713.3||713.3||713|23
1641898500000|2022-01-11 10:55:00|||||||||264
1641898510000|2022-01-11 10:55:10||713||713||713||713|5
1641898520000|2022-01-11 10:55:20||713.3||713.3||713.3||713.3|0
1641898530000|2022-01-11 10:55:30||713||713||713||713|16
1641898540000|2022-01-11 10:55:40||713.3||713.3||713.3||713.3|0
1641898560000|2022-01-11 10:56:00|714.3|713|714.3|713|714.3|713|714.3|713|3
1641898570000|2022-01-11 10:56:10|||||||||5
1641898580000|2022-01-11 10:56:20|||||||||1
1641898620000|2022-01-11 10:57:00||712.8||713||713||712.8|5
1641898630000|2022-01-11 10:57:10|714|712.8|714|712.8|714|712.8|714|712.8|6
1641898650000|2022-01-11 10:57:30|713.8|712.5|714|712.8|714|712.8|713.8|712.5|14
1641898670000|2022-01-11 10:57:50||712.5||712.5||712.5||712.5|3
1641898680000|2022-01-11 10:58:00||712.8||712.8||712.8||712.8|100
1641898700000|2022-01-11 10:58:20|||||||||8
1641898740000|2022-01-11 10:59:00|714.3|713|714.3|713|714.3|713|714.3|713|8
1641898760000|2022-01-11 10:59:20|714|712.8|714.3|713|714.3|713|714|712.8|31
1641898770000|2022-01-11 10:59:30|||||||||2
1641898800000|2022-01-11 11:00:00|714.5||714.5||714.5||714.5||7
1641898810000|2022-01-11 11:00:10|714.3||714.3||714.3||714.3||0
1641898850000|2022-01-11 11:00:50|||||||||1
1641898860000|2022-01-11 11:01:00|714|712.8|714|712.8|714|712.8|714|712.8|11
1641898870000|2022-01-11 11:01:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|14
1641898880000|2022-01-11 11:01:20|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|43
1641898890000|2022-01-11 11:01:30|||||||||75
1641898920000|2022-01-11 11:02:00|714|712.8|714|712.8|714|712.8|714|712.8|4
1641898930000|2022-01-11 11:02:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|3
1641898940000|2022-01-11 11:02:20|||||||||2
1641898990000|2022-01-11 11:03:10|||||||||3
1641899000000|2022-01-11 11:03:20|||||||||7
1641899040000|2022-01-11 11:04:00|||||||||6
1641899090000|2022-01-11 11:04:50|||||||||1
1641899100000|2022-01-11 11:05:00|||||||||2
1641899110000|2022-01-11 11:05:10|||||||||1
1641899120000|2022-01-11 11:05:20|714|712.8|714|712.8|714|712.8|714|712.5|6
1641899140000|2022-01-11 11:05:40|||||||||2
1641899170000|2022-01-11 11:06:10|713.8|712.5|714|712.8|714|712.8|713.8|712.5|29
1641899200000|2022-01-11 11:06:40|||||||||1
1641899220000|2022-01-11 11:07:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|8
1641899240000|2022-01-11 11:07:20|713.5|712.3|713.8|712.5|713.8|712.5|713.5|712.3|6
1641899250000|2022-01-11 11:07:30|||||||||2
1641899260000|2022-01-11 11:07:40|714||714||714||714||62
1641899270000|2022-01-11 11:07:50||712.8||712.8||712.8||712.8|2
1641899280000|2022-01-11 11:08:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|1
1641899290000|2022-01-11 11:08:10|||||||||4
1641899300000|2022-01-11 11:08:20|714||714||714||714||3
1641899310000|2022-01-11 11:08:30|713.8||713.8||713.8||713.8||0
1641899330000|2022-01-11 11:08:50|714||713.8||714||713.8||1
1641899340000|2022-01-11 11:09:00|714||713.8||714||713.8||0
1641899370000|2022-01-11 11:09:30|||||||||1
1641899380000|2022-01-11 11:09:40|714|712.8|714|712.5|714|712.8|714|712.5|2
1641899390000|2022-01-11 11:09:50|713.8|712.8|714|712.5|714|712.8|713.8|712.5|5
1641899400000|2022-01-11 11:10:00|713.8|712.3|713.8|712.3|713.8|712.3|713.5|712.3|20
1641899410000|2022-01-11 11:10:10||712.5||712.5||712.5||712.5|3
1641899450000|2022-01-11 11:10:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|4
1641899460000|2022-01-11 11:11:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|5
1641899470000|2022-01-11 11:11:10|||||||||4
1641899480000|2022-01-11 11:11:20||712.3||712.5||712.5||712.3|8
1641899490000|2022-01-11 11:11:30|||||||||33
1641899500000|2022-01-11 11:11:40|714|712.8|714|712.8|714|712.8|714|712.8|40
1641899510000|2022-01-11 11:11:50|||||||||1
1641899520000|2022-01-11 11:12:00|||||||||3
1641899540000|2022-01-11 11:12:20|714.3||714||714.3||714||5
1641899580000|2022-01-11 11:13:00|||||||||1
1641899590000|2022-01-11 11:13:10|||||||||4
1641899600000|2022-01-11 11:13:20|714.3|713|714.3|713|714.3|713|714.3|713|11
1641899620000|2022-01-11 11:13:40|||||||||16
1641899630000|2022-01-11 11:13:50|714|712.8|714|712.8|714.3|712.8|714|712.8|5
1641899640000|2022-01-11 11:14:00|714.3||714.3||714.3||714.3||0
1641899670000|2022-01-11 11:14:30|714|713|714.3|713|714.3|713|714|713|0
1641899680000|2022-01-11 11:14:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|9
1641899690000|2022-01-11 11:14:50||713||713||713.3||713|11
1641899700000|2022-01-11 11:15:00|714.3||714.3||714.5||714.3||8
1641899730000|2022-01-11 11:15:30|714.5||714.5||714.5||714.5||4
1641899740000|2022-01-11 11:15:40|714.3||714.3||714.3||714.3||0
1641899750000|2022-01-11 11:15:50|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|1
1641899760000|2022-01-11 11:16:00|||||||||1
1641899780000|2022-01-11 11:16:20|||||||||7
1641899790000|2022-01-11 11:16:30|||||||||1
1641899800000|2022-01-11 11:16:40|714.8||714.5||714.8||714.5||28
1641899810000|2022-01-11 11:16:50|||||||||22
1641899820000|2022-01-11 11:17:00||713||713||713||713|8
1641899830000|2022-01-11 11:17:10||713.3||713.3||713.3||713|0
1641899840000|2022-01-11 11:17:20|714.3|713|714.3|713|714.3|713|714.3|713|3
1641899850000|2022-01-11 11:17:30|714.5||714.3||714.5||714.3||0
1641899860000|2022-01-11 11:17:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|1
1641899890000|2022-01-11 11:18:10|||||||||15
1641899900000|2022-01-11 11:18:20|||||||||5
1641899910000|2022-01-11 11:18:30|||||||||1
1641899950000|2022-01-11 11:19:10|||||||||3
1641899970000|2022-01-11 11:19:30|714.3|713|714.3|713|714.3|713|714.3|713|2
1641900000000|2022-01-11 11:20:00|||||||||34
1641900020000|2022-01-11 11:20:20|||||||||1
1641900030000|2022-01-11 11:20:30|714.5||714.5||714.5||714.5||11
1641900040000|2022-01-11 11:20:40|714.3||714.3||714.5||714.3||0
1641900070000|2022-01-11 11:21:10|714.5||714.5||714.5||714.5||195
1641900080000|2022-01-11 11:21:20||713.3||713||713.3||713|1
1641900090000|2022-01-11 11:21:30|714.3|713.3|714.3|713|714.3|713.3|714.3|713|2
1641900100000|2022-01-11 11:21:40||712.8||712.8||712.8||712.8|14
1641900110000|2022-01-11 11:21:50|714|713|714.3|713|714.3|713|714|713|1
1641900120000|2022-01-11 11:22:00||712.8||713||713||712.8|13
1641900130000|2022-01-11 11:22:10|||||||||1
1641900140000|2022-01-11 11:22:20|714|712.8|714.3|713|714.3|713|714|712.8|1
1641900180000|2022-01-11 11:23:00|714.5||714.5||714.5||714.5||6
1641900190000|2022-01-11 11:23:10|714.3||714.3||714.3||714.3||0
1641900220000|2022-01-11 11:23:40|714.5||714.3||714.5||714.3||1
1641900240000|2022-01-11 11:24:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|0
1641900250000|2022-01-11 11:24:10|||||||||30
1641900260000|2022-01-11 11:24:20|714.8||714.8||714.8||714.8||23
1641900270000|2022-01-11 11:24:30||713.5||713.3||713.5||713.3|1
1641900290000|2022-01-11 11:24:50|714.5||714.5||714.5||714.5||0
1641900310000|2022-01-11 11:25:10|714.3|713|714.3|713|714.3|713|714.3|713|50
1641900370000|2022-01-11 11:26:10|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|13
1641900380000|2022-01-11 11:26:20|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.3|14
1641900390000|2022-01-11 11:26:30|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|4
1641900400000|2022-01-11 11:26:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|4
1641900410000|2022-01-11 11:26:50|||||||||1
1641900450000|2022-01-11 11:27:30|||||||||7
1641900470000|2022-01-11 11:27:50|714.3|713|714.3|713|714.3|713|714.3|713|5
1641900480000|2022-01-11 11:28:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|2
1641900520000|2022-01-11 11:28:40|||||||||7
1641900530000|2022-01-11 11:28:50|||||||||1
1641900560000|2022-01-11 11:29:20|714.3|713|714.3|713|714.3|713|714.3|713|59
1641900570000|2022-01-11 11:29:30|714|712.8|714.3|712.8|714.3|712.8|714|712.8|15
1641900580000|2022-01-11 11:29:40|714|713|714|712.8|714|713|714|712.8|1
1641900590000|2022-01-11 11:29:50|||||||||10
1641900600000|2022-01-11 11:30:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|9
1641900620000|2022-01-11 11:30:20||712.3||712.5||712.5||712.3|4
1641900630000|2022-01-11 11:30:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|9
1641900650000|2022-01-11 11:30:50|713.8|712.5|713.8|712.3|713.8|712.5|713.5|712.3|9
1641900660000|2022-01-11 11:31:00|713.5||713.5||713.5||713.5||0
1641900670000|2022-01-11 11:31:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|2
1641900680000|2022-01-11 11:31:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|1
1641900690000|2022-01-11 11:31:30|713.8||713.5||713.8||713.5||0
1641900700000|2022-01-11 11:31:40||712||712.3||712.3||712|10
1641900720000|2022-01-11 11:32:00|||||||||1
1641900740000|2022-01-11 11:32:20|713.8||713.5||713.8||713.5||2
1641900800000|2022-01-11 11:33:20|713.3|712|713.3|712|713.3|712|713.3|712|6
1641900810000|2022-01-11 11:33:30|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|7
1641900820000|2022-01-11 11:33:40|713.8|712.5|713.8|712.3|713.8|712.5|713.8|712.3|7
1641900830000|2022-01-11 11:33:50||712.5||712.5||712.5||712.5|0
1641900840000|2022-01-11 11:34:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|1
1641900850000|2022-01-11 11:34:10|||||||||2
1641900870000|2022-01-11 11:34:30|||||||||1
1641900890000|2022-01-11 11:34:50||712||712||712||712|166
1641900900000|2022-01-11 11:35:00||712.3||712.3||712.3||712.3|1
1641900920000|2022-01-11 11:35:20|713.3|712|713.3|712|713.3|712|713.3|712|4
1641900940000|2022-01-11 11:35:40|||||||||61
1641900960000|2022-01-11 11:36:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|84
1641900980000|2022-01-11 11:36:20|||||||||1
1641901000000|2022-01-11 11:36:40|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|8
1641901010000|2022-01-11 11:36:50|||||||||9
1641901020000|2022-01-11 11:37:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|7
1641901030000|2022-01-11 11:37:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|3
1641901060000|2022-01-11 11:37:40|714|712.8|714|712.8|714|712.8|714|712.8|4
1641901070000|2022-01-11 11:37:50|||||||||2
1641901080000|2022-01-11 11:38:00|||||||||1
1641901090000|2022-01-11 11:38:10|714.3|713|714.3|713|714.3|713|714.3|713|7
1641901100000|2022-01-11 11:38:20|||||||||4
1641901120000|2022-01-11 11:38:40|714|712.8|714|712.8|714|712.8|714|712.8|6
1641901140000|2022-01-11 11:39:00|714.3|713|714.3|713|714.3|713|714.3|713|0
1641901160000|2022-01-11 11:39:20||712.8||712.8||712.8||712.8|0
1641901170000|2022-01-11 11:39:30|714|713|714|712.8|714|713|714|712.8|0
1641901200000|2022-01-11 11:40:00|||||||||1
1641901210000|2022-01-11 11:40:10|714.3|713|714.3|713|714.3|713|714.3|713|10
1641901220000|2022-01-11 11:40:20||712.8||712.8||712.8||712.8|5
1641901230000|2022-01-11 11:40:30|714||714||714||714||0
1641901240000|2022-01-11 11:40:40|714.3||714.3||714.3||714.3||0
1641901250000|2022-01-11 11:40:50|714||714||714.3||714||2
1641901260000|2022-01-11 11:41:00|714.3||714||714.3||714||0
1641901290000|2022-01-11 11:41:30|714.3||714.3||714.3||714.3||4
1641901300000|2022-01-11 11:41:40||713||713||713||713|0
1641901310000|2022-01-11 11:41:50|714|712.8|714|712.8|714|712.8|714|712.8|1
1641901320000|2022-01-11 11:42:00|714.3||714||714.3||714||399
1641901330000|2022-01-11 11:42:10|||||||||1
1641901340000|2022-01-11 11:42:20|714.3||714.3||714.3||714.3||1
1641901350000|2022-01-11 11:42:30||713||713||713||713|1
1641901360000|2022-01-11 11:42:40||712.8||712.8||712.8||712.8|1
1641901370000|2022-01-11 11:42:50|714|713|714|712.8|714|713|714|712.8|1
1641901380000|2022-01-11 11:43:00|714.3||714||714.3||714||1
1641901400000|2022-01-11 11:43:20|714.3||714||714.3||714||1
1641901410000|2022-01-11 11:43:30|714.3||714.3||714.3||714||3
1641901430000|2022-01-11 11:43:50|714||714||714||714||0
1641901450000|2022-01-11 11:44:10|||||||||1
1641901460000|2022-01-11 11:44:20|||||||||1
1641901480000|2022-01-11 11:44:40|||||||||6
1641901490000|2022-01-11 11:44:50|||||||||1
1641901510000|2022-01-11 11:45:10|||||||||1
1641901540000|2022-01-11 11:45:40|||||||||1
1641901550000|2022-01-11 11:45:50|||||||||11
1641901560000|2022-01-11 11:46:00|714.3||714.3||714.3||714||6
1641901570000|2022-01-11 11:46:10|714||714||714||714||0
1641901580000|2022-01-11 11:46:20|714.3||714||714.3||714||0
1641901620000|2022-01-11 11:47:00|||||||||1
1641901630000|2022-01-11 11:47:10||712.5||712.5||712.5||712.5|5
1641901640000|2022-01-11 11:47:20||712.8||712.8||712.8||712.8|1
1641901670000|2022-01-11 11:47:50|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|6
1641901690000|2022-01-11 11:48:10|714|712.8|714|712.8|714|712.8|714|712.8|1
1641901710000|2022-01-11 11:48:30|714.3|713|714.3|713|714.3|713|714.3|713|29
1641901740000|2022-01-11 11:49:00|||||||||7
1641901760000|2022-01-11 11:49:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|1
1641901770000|2022-01-11 11:49:30|714.8||714.5||714.8||714.5||6
1641901790000|2022-01-11 11:49:50|714.8||714.5||714.8||714.5||0
1641901810000|2022-01-11 11:50:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|3
1641901830000|2022-01-11 11:50:30|||||||||3
1641901840000|2022-01-11 11:50:40|715|713.8|714.8|713.5|715|713.8|714.8|713.5|9
1641901850000|2022-01-11 11:50:50|715|713.8|714.8|713.5|715|713.8|714.8|713.5|19
1641901860000|2022-01-11 11:51:00|715|713.8|714.8|713.5|715|713.8|714.8|713.5|0
1641901870000|2022-01-11 11:51:10|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|20
1641901880000|2022-01-11 11:51:20|||||||||1
1641901920000|2022-01-11 11:52:00|||||||||1
1641901940000|2022-01-11 11:52:20||713.3||713.3||713.3||713.3|6
1641901950000|2022-01-11 11:52:30||713.5||713.3||713.5||713.3|1
1641901960000|2022-01-11 11:52:40|714.5|713.5|714.5|713.3|714.5|713.5|714.5|713.3|1
1641901970000|2022-01-11 11:52:50|714.8||714.5||714.8||714.5||0
1641901980000|2022-01-11 11:53:00|714.8||714.8||714.8||714.8||0
1641901990000|2022-01-11 11:53:10|714.5|713.5|714.8|713.3|714.8|713.5|714.5|713.3|9
1641902000000|2022-01-11 11:53:20|714.5||714.5||714.5||714.5||0
1641902010000|2022-01-11 11:53:30|||||||||9
1641902020000|2022-01-11 11:53:40|714.3|713|714.3|713|714.3|713|714.3|713|11
1641902030000|2022-01-11 11:53:50|714.5||714.5||714.5||714.5||2
1641902040000|2022-01-11 11:54:00||713.3||713.3||713.3||713.3|0
1641902050000|2022-01-11 11:54:10|||||||||1
1641902070000|2022-01-11 11:54:30|714.3|713|714.5|713|714.5|713|714.3|713|2
1641902080000|2022-01-11 11:54:40|714.3||714.5||714.5||714.3||0
1641902090000|2022-01-11 11:54:50||713.3||713.3||713.3||713.3|56
1641902100000|2022-01-11 11:55:00|||||||||1
1641902120000|2022-01-11 11:55:20|||||||||5
1641902140000|2022-01-11 11:55:40|||||||||121
1641902150000|2022-01-11 11:55:50|714.3|713|714.3|713|714.3|713|714.3|713|69
1641902160000|2022-01-11 11:56:00|714.5||714.5||714.5||714.5||25
1641902170000|2022-01-11 11:56:10|714.3||714.3||714.3||714.3||0
1641902190000|2022-01-11 11:56:30|714.5||714.5||714.5||714.5||0
1641902200000|2022-01-11 11:56:40||713.3||713.3||713.3||713.3|0
1641902220000|2022-01-11 11:57:00|714.3|713|714.3|713|714.3|713|714.3|713|3
1641902230000|2022-01-11 11:57:10|||||||||6
1641902240000|2022-01-11 11:57:20|714.5||714.5||714.5||714.5||1
1641902250000|2022-01-11 11:57:30||713.3||713.3||713.3||713.3|4
1641902270000|2022-01-11 11:57:50|714.3|713|714.3|713|714.3|713|714.3|713|7
1641902300000|2022-01-11 11:58:20|||||||||1
1641902310000|2022-01-11 11:58:30|714|712.8|714|712.8|714|712.8|714|712.8|5
1641902320000|2022-01-11 11:58:40|713.8|712.5|714|712.8|714|712.8|713.8|712.5|5
1641902330000|2022-01-11 11:58:50||712.5||712.8||712.8||712.5|0
1641902340000|2022-01-11 11:59:00|714.3|713|714.5|713|714.5|713|714|713|33
1641902350000|2022-01-11 11:59:10|714.3||714.3||714.3||714.3||0
1641902380000|2022-01-11 11:59:40|714.5||714.5||714.5||714.5||1
1641902390000|2022-01-11 11:59:50|714.3||714.3||714.3||714.3||0
1641902410000|2022-01-11 12:00:10|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|5
1641902480000|2022-01-11 12:01:20|||||||||3
1641902490000|2022-01-11 12:01:30|||||||||1
1641902500000|2022-01-11 12:01:40|714.3|713|714|712.8|714.3|713|714|712.8|29
1641902510000|2022-01-11 12:01:50|||||||||2
1641902520000|2022-01-11 12:02:00|714.3|713|714.3|713|714.3|713|714.3|713|8
1641902530000|2022-01-11 12:02:10||712.8||713||713||712.8|7
1641902550000|2022-01-11 12:02:30|||||||||1
1641902570000|2022-01-11 12:02:50|714|712.8|714.5|713|714.5|713|714|712.8|8
1641902580000|2022-01-11 12:03:00||713.3||713.3||713.3||713.3|2
1641902590000|2022-01-11 12:03:10|||||||||1
1641902600000|2022-01-11 12:03:20|714.3|713|714.3|713|714.3|713|714.3|713|31
1641902620000|2022-01-11 12:03:40|||||||||3
1641902640000|2022-01-11 12:04:00||712.8||713||713||712.8|4
1641902660000|2022-01-11 12:04:20|||||||||2
1641902670000|2022-01-11 12:04:30|||||||||1
1641902700000|2022-01-11 12:05:00|||||||||1
1641902710000|2022-01-11 12:05:10|||||||||1
1641902720000|2022-01-11 12:05:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|4
1641902730000|2022-01-11 12:05:30|||||||||1
1641902740000|2022-01-11 12:05:40|714.3|713|714.3|713|714.5|713|714.3|713|3
1641902770000|2022-01-11 12:06:10|||||||||5
1641902780000|2022-01-11 12:06:20|||||||||1
1641902800000|2022-01-11 12:06:40|714.5||714.3||714.5||714.3||2
1641902830000|2022-01-11 12:07:10|||||||||1
1641902840000|2022-01-11 12:07:20|714|712.8|714.3|713|714.3|713|714|712.8|6
1641902870000|2022-01-11 12:07:50|||||||||247
1641902910000|2022-01-11 12:08:30|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|27
1641902970000|2022-01-11 12:09:30|714.3|713|714.3|713|714.3|713|714|712.8|24
1641902980000|2022-01-11 12:09:40||712.8||713||713||712.8|1
1641903000000|2022-01-11 12:10:00|714|712.8|714.3|713|714.3|713|714|712.8|29
1641903010000|2022-01-11 12:10:10|||||||||1
1641903020000|2022-01-11 12:10:20|||||||||1
1641903060000|2022-01-11 12:11:00|||||||||3
1641903090000|2022-01-11 12:11:30|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|119
1641903100000|2022-01-11 12:11:40|||||||||10
1641903110000|2022-01-11 12:11:50|714.3|713|714.3|713|714.3|713|714.3|713|8
1641903130000|2022-01-11 12:12:10|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|744
1641903140000|2022-01-11 12:12:20||713||713||713||713|6
1641903150000|2022-01-11 12:12:30||713.3||713||713.3||713|2
1641903160000|2022-01-11 12:12:40|714.3|713.3|714.5|713|714.5|713.3|714.3|713|1
1641903170000|2022-01-11 12:12:50|714.3|713.3|714.3|713|714.3|713.3|714.3|713|3
1641903180000|2022-01-11 12:13:00|714|712.8|714|712.5|714|712.8|713.8|712.5|20
1641903190000|2022-01-11 12:13:10||712.8||712.8||712.8||712.5|8
1641903220000|2022-01-11 12:13:40|||||||||18
1641903240000|2022-01-11 12:14:00|||||||||76
1641903250000|2022-01-11 12:14:10|||||||||35
1641903260000|2022-01-11 12:14:20|||||||||3
1641903270000|2022-01-11 12:14:30|||||||||7
1641903280000|2022-01-11 12:14:40|713.8|712.5|714|712.5|714|712.8|713.8|712.5|20
1641903290000|2022-01-11 12:14:50|713.8|712.8|713.8|712.5|713.8|712.8|713.8|712.5|3
1641903320000|2022-01-11 12:15:20|||||||||1
1641903330000|2022-01-11 12:15:30|||||||||1
1641903340000|2022-01-11 12:15:40|||||||||4
1641903350000|2022-01-11 12:15:50|713.5|712.3|713.3|712|713.5|712.3|713.3|712|30
1641903390000|2022-01-11 12:16:30|713|711.8|713.3|712|713.3|712|713|711.8|7
1641903410000|2022-01-11 12:16:50|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|27
1641903420000|2022-01-11 12:17:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|6
1641903430000|2022-01-11 12:17:10|||||||||21
1641903440000|2022-01-11 12:17:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|7
1641903450000|2022-01-11 12:17:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|1
1641903470000|2022-01-11 12:17:50|||||||||1
1641903480000|2022-01-11 12:18:00|||||||||8
1641903490000|2022-01-11 12:18:10|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|3
1641903510000|2022-01-11 12:18:30|713.8|712.5|713.8|712.5|713.8|712.5|713.5|712.5|0
1641903520000|2022-01-11 12:18:40|713.5|712.3|713.8|712.3|713.8|712.3|713.5|712.3|14
1641903530000|2022-01-11 12:18:50|713.5||713.5||713.8||713.5||0
1641903540000|2022-01-11 12:19:00|713.8|712.5|713.5|712.3|713.8|712.5|713.5|712.3|2
1641903550000|2022-01-11 12:19:10|||||||||3
1641903560000|2022-01-11 12:19:20|||||||||9
1641903570000|2022-01-11 12:19:30|||||||||1
1641903580000|2022-01-11 12:19:40|||||||||1
1641903600000|2022-01-11 12:20:00|||||||||10
1641903610000|2022-01-11 12:20:10|||||||||1
1641903630000|2022-01-11 12:20:30|713.3|712|713.3|712|713.3|712|713.3|712|1
1641903650000|2022-01-11 12:20:50|||||||||1
1641903660000|2022-01-11 12:21:00|||||||||31
1641903690000|2022-01-11 12:21:30|||||||||3
1641903700000|2022-01-11 12:21:40|713|711.8|713.3|712|713.3|712|713|711.8|5
1641903720000|2022-01-11 12:22:00|713|711.8|713.3|712|713.3|712|713|711.8|5
1641903730000|2022-01-11 12:22:10|713.5|712.3|713.5|712.3|713.8|712.5|713.5|712.3|3
1641903750000|2022-01-11 12:22:30|||||||||1
1641903780000|2022-01-11 12:23:00|713.3|712|713.3|712|713.3|712|713.3|712|12
1641903800000|2022-01-11 12:23:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|8
1641903810000|2022-01-11 12:23:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|3
1641903840000|2022-01-11 12:24:00||712.3||712.5||712.5||712.3|4
1641903890000|2022-01-11 12:24:50|714|712.8|714|712.8|714|712.8|714|712.8|7
1641903900000|2022-01-11 12:25:00||712.5||712.5||712.5||712.5|2
1641903910000|2022-01-11 12:25:10|713.8||713.8||713.8||713.8||0
1641903930000|2022-01-11 12:25:30|||||||||2
1641903940000|2022-01-11 12:25:40|||||||||8
1641903960000|2022-01-11 12:26:00|714|712.8|714|712.5|714|712.8|714|712.5|12
1641903970000|2022-01-11 12:26:10|713.8|712.8|714|712.5|714|712.8|713.8|712.5|57
1641903980000|2022-01-11 12:26:20||712.8||712.8||712.8||712.8|1
1641904010000|2022-01-11 12:26:50|||||||||2
1641904020000|2022-01-11 12:27:00|||||||||1
1641904060000|2022-01-11 12:27:40|||||||||1
1641904090000|2022-01-11 12:28:10|||||||||2
1641904100000|2022-01-11 12:28:20|714.3|713|714.3|713|714.3|713|714.3|713|3
1641904110000|2022-01-11 12:28:30|||||||||2
1641904130000|2022-01-11 12:28:50|||||||||1
1641904140000|2022-01-11 12:29:00|||||||||2
1641904150000|2022-01-11 12:29:10|||||||||2
1641904170000|2022-01-11 12:29:30|||||||||1
1641904190000|2022-01-11 12:29:50|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|2
1641904200000|2022-01-11 12:30:00|||||||||2
1641904210000|2022-01-11 12:30:10|714.3|713|714.3|713|714.3|713|714.3|713|4
1641904220000|2022-01-11 12:30:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|2
1641904230000|2022-01-11 12:30:30|||||||||598
1641904240000|2022-01-11 12:30:40||713||713||713||713|14
1641904250000|2022-01-11 12:30:50|714.3||714.3||714.3||714.3||0
1641904260000|2022-01-11 12:31:00|||||||||12
1641904290000|2022-01-11 12:31:30|||||||||2
1641904310000|2022-01-11 12:31:50|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|2
1641904320000|2022-01-11 12:32:00|||||||||3
1641904330000|2022-01-11 12:32:10|||||||||1
1641904340000|2022-01-11 12:32:20||713||713.3||713.3||713|7
1641904380000|2022-01-11 12:33:00|714.3|713|714.5|713|714.5|713|714.3|713|3
1641904390000|2022-01-11 12:33:10|714.3|713.3|714.5|713.3|714.5|713.3|714.3|713.3|1
1641904400000|2022-01-11 12:33:20|||||||||1
1641904410000|2022-01-11 12:33:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|11
1641904420000|2022-01-11 12:33:40||713.3||713.3||713.3||713.3|5
1641904430000|2022-01-11 12:33:50||713.5||713.5||713.5||713.5|1
1641904440000|2022-01-11 12:34:00|||||||||3
1641904470000|2022-01-11 12:34:30||713.3||713.3||713.3||713.3|8
1641904480000|2022-01-11 12:34:40||713.5||713.5||713.5||713.5|0
1641904490000|2022-01-11 12:34:50||713.3||713.3||713.3||713.3|2
1641904500000|2022-01-11 12:35:00|714.5|713|714.5|713.3|714.5|713.3|714.5|713|36
1641904510000|2022-01-11 12:35:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|480
1641904520000|2022-01-11 12:35:20|||||||||1
1641904530000|2022-01-11 12:35:30|||||||||1
1641904540000|2022-01-11 12:35:40|||||||||102
1641904550000|2022-01-11 12:35:50|715|713.8|715|713.5|715|713.8|715|713.5|110
1641904560000|2022-01-11 12:36:00|714.8||714.8||714.8||714.8||1
1641904580000|2022-01-11 12:36:20|||||||||1
1641904590000|2022-01-11 12:36:30|||||||||1
1641904600000|2022-01-11 12:36:40|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|17
1641904610000|2022-01-11 12:36:50|||||||||1
1641904620000|2022-01-11 12:37:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|4
1641904630000|2022-01-11 12:37:10|714.8||714.5||714.8||714.5||0
1641904640000|2022-01-11 12:37:20|||||||||22
1641904660000|2022-01-11 12:37:40|||||||||2
1641904690000|2022-01-11 12:38:10|714.3|713|714.3|713|714.3|713|714.3|713|3
1641904710000|2022-01-11 12:38:30|||||||||2
1641904770000|2022-01-11 12:39:30|||||||||1
1641904780000|2022-01-11 12:39:40|||||||||1
1641904800000|2022-01-11 12:40:00|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|9
1641904820000|2022-01-11 12:40:20|||||||||5
1641904870000|2022-01-11 12:41:10|||||||||1
1641904900000|2022-01-11 12:41:40||713||713.3||713.3||713|1
1641904920000|2022-01-11 12:42:00|714.3|713|714.3|713|714.3|713|714.3|713|25
1641904950000|2022-01-11 12:42:30|||||||||1
1641904960000|2022-01-11 12:42:40|||||||||2
1641904980000|2022-01-11 12:43:00|||||||||296
1641904990000|2022-01-11 12:43:10||712.8||712.8||713||712.8|2
1641905000000|2022-01-11 12:43:20|714|713|714.3|713|714.3|713|714|712.8|6
1641905010000|2022-01-11 12:43:30||712.8||712.8||713||712.8|0
1641905020000|2022-01-11 12:43:40||713||713||713||713|0
1641905030000|2022-01-11 12:43:50||712.8||713||713||712.8|0
1641905040000|2022-01-11 12:44:00||712.8||713||713||712.8|2
1641905050000|2022-01-11 12:44:10||712.8||712.8||712.8||712.8|0
1641905060000|2022-01-11 12:44:20||713||712.8||713||712.8|1
1641905070000|2022-01-11 12:44:30||713||712.8||713||712.8|0
1641905080000|2022-01-11 12:44:40||713||713||713||713|4
1641905090000|2022-01-11 12:44:50||712.8||712.8||712.8||712.8|2
1641905100000|2022-01-11 12:45:00||713||713||713||712.8|3
1641905150000|2022-01-11 12:45:50|||||||||1
1641905160000|2022-01-11 12:46:00|||||||||3
1641905170000|2022-01-11 12:46:10|714.5|712.8|714.3|712.8|714.5|712.8|714.3|712.8|15
1641905180000|2022-01-11 12:46:20|714||714||714||714||47
1641905190000|2022-01-11 12:46:30|713.8|712.5|714|712.8|714|712.8|713.8|712.5|28
1641905200000|2022-01-11 12:46:40|713.8|712.5|714|712.8|714|712.8|713.8|712.5|3
1641905210000|2022-01-11 12:46:50|||||||||2
1641905220000|2022-01-11 12:47:00|||||||||1
1641905250000|2022-01-11 12:47:30|714.3|713|714.3|713|714.3|713|714.3|713|14
1641905260000|2022-01-11 12:47:40|||||||||2
1641905270000|2022-01-11 12:47:50||712.8||713||713||712.8|0
1641905280000|2022-01-11 12:48:00|||||||||1
1641905310000|2022-01-11 12:48:30|||||||||7
1641905320000|2022-01-11 12:48:40|||||||||1
1641905330000|2022-01-11 12:48:50|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|4
1641905340000|2022-01-11 12:49:00|714.3|713|714.5|713.3|714.5|713.3|714.3|713|2
1641905360000|2022-01-11 12:49:20|714.3|713|714.3|713|714.3|713|714.3|713|6
1641905380000|2022-01-11 12:49:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|11
1641905390000|2022-01-11 12:49:50|||||||||1
1641905400000|2022-01-11 12:50:00|714.3|713|714.3|713|714.3|713|714.3|713|297
1641905410000|2022-01-11 12:50:10|714.5|713.3|714.5|713|714.5|713.3|714.5|713|11
1641905420000|2022-01-11 12:50:20|714.3||714.3||714.5||714.3||0
1641905430000|2022-01-11 12:50:30|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|1
1641905440000|2022-01-11 12:50:40|||||||||5
1641905450000|2022-01-11 12:50:50|714.8|713.5|714.5|713.3|714.8|713.5|714.5|713.3|9
1641905460000|2022-01-11 12:51:00|714.8|713.5|714.8|713.5|714.8|713.5|714.5|713.5|20
1641905470000|2022-01-11 12:51:10||713.3||713.5||713.5||713.3|3
1641905480000|2022-01-11 12:51:20||713.3||713.5||713.5||713.3|32
1641905490000|2022-01-11 12:51:30|||||||||1
1641905500000|2022-01-11 12:51:40|||||||||2
1641905520000|2022-01-11 12:52:00|||||||||1
1641905540000|2022-01-11 12:52:20|715|713.8|714.8|713.5|715|713.8|714.8|713.5|28
1641905560000|2022-01-11 12:52:40|715||715||715||715||1
1641905570000|2022-01-11 12:52:50|714.8||714.8||715||714.8||15
1641905590000|2022-01-11 12:53:10|||||||||36
1641905610000|2022-01-11 12:53:30|||||||||1
1641905620000|2022-01-11 12:53:40|||||||||1
1641905640000|2022-01-11 12:54:00|714.5|713.3|714.8|713.3|714.8|713.5|714.5|713.3|21
1641905650000|2022-01-11 12:54:10|714.5||714.5||714.5||714.5||0
1641905670000|2022-01-11 12:54:30|||||||||2
1641905680000|2022-01-11 12:54:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|7
1641905690000|2022-01-11 12:54:50|||||||||16
1641905700000|2022-01-11 12:55:00|||||||||1
1641905710000|2022-01-11 12:55:10|715|713.8|715|713.8|715|713.8|715|713.8|11
1641905720000|2022-01-11 12:55:20|||||||||1
1641905730000|2022-01-11 12:55:30|||||||||1
1641905750000|2022-01-11 12:55:50|715.3|714|715.3|714|715.3|714|715.3|714|66
1641905790000|2022-01-11 12:56:30|||||||||1
1641905810000|2022-01-11 12:56:50|715|713.8|715|713.8|715|713.8|715|713.8|16
1641905850000|2022-01-11 12:57:30|715.3|714|715.3|714|715.3|714|715.3|714|6
1641905870000|2022-01-11 12:57:50|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|150
1641905880000|2022-01-11 12:58:00|715.3|714|715.3|714|715.3|714|715.3|714|30
1641905890000|2022-01-11 12:58:10|715|713.8|715|713.8|715|713.8|715|713.8|13
1641905900000|2022-01-11 12:58:20|||||||||5
1641905910000|2022-01-11 12:58:30|715.3||715||715.3||715||1
1641905920000|2022-01-11 12:58:40|715.3||715.3||715.3||715.3||0
1641905930000|2022-01-11 12:58:50|||||||||1
1641905940000|2022-01-11 12:59:00|715||715||715||715||0
1641905950000|2022-01-11 12:59:10|715.3|714|715.3|714|715.3|714|715.3|714|3
1641905960000|2022-01-11 12:59:20|||||||||1
1641905970000|2022-01-11 12:59:30|||||||||2
1641905980000|2022-01-11 12:59:40|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|10
1641905990000|2022-01-11 12:59:50|||||||||33
1641906000000|2022-01-11 13:00:00|715.3|714|715|713.8|715.5|714.3|715|713.8|39
1641906010000|2022-01-11 13:00:10|||||||||22
1641906020000|2022-01-11 13:00:20|715.3|714|715|713.8|715.3|714|715|713.8|51
1641906030000|2022-01-11 13:00:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|8
1641906040000|2022-01-11 13:00:40|715|713.8|714.8|713.5|715|713.8|714.8|713.5|14
1641906060000|2022-01-11 13:01:00|715|713.8|715|713.8|715|713.8|715|713.8|7
1641906070000|2022-01-11 13:01:10|715.3|714|715|713.8|715.3|714|715|713.8|14
1641906100000|2022-01-11 13:01:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|3
1641906110000|2022-01-11 13:01:50|715|713.8|715|713.8|715|713.8|714.8|713.5|9
1641906140000|2022-01-11 13:02:20|714.8|713.5|715|713.5|715|713.5|714.8|713.5|39
1641906150000|2022-01-11 13:02:30|714.8|713.8|714.8|713.5|714.8|713.8|714.8|713.5|3
1641906160000|2022-01-11 13:02:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|6
1641906170000|2022-01-11 13:02:50|714.8|713.5|714.8|713.5|714.8|713.5|714.5|713.3|54
1641906180000|2022-01-11 13:03:00|715|713.8|714.8|713.5|715|713.8|714.8|713.5|22
1641906210000|2022-01-11 13:03:30||713.3||713.5||713.5||713.3|0
1641906220000|2022-01-11 13:03:40|715||714.8||715||714.8||4
1641906230000|2022-01-11 13:03:50|||||||||1
1641906240000|2022-01-11 13:04:00|715||714.8||715||714.8||1
1641906250000|2022-01-11 13:04:10|714.5|713.3|714.8|713.3|714.8|713.3|714.5|713.3|5
1641906260000|2022-01-11 13:04:20||713.5||713.5||713.5||713.5|1
1641906270000|2022-01-11 13:04:30|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|6
1641906280000|2022-01-11 13:04:40|714.8||714.5||714.8||714.5||2
1641906290000|2022-01-11 13:04:50||713||713||713.3||713|3
1641906300000|2022-01-11 13:05:00||713.3||713.3||713.3||713.3|1
1641906310000|2022-01-11 13:05:10|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|6
1641906320000|2022-01-11 13:05:20|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|12
1641906330000|2022-01-11 13:05:30|714.5|713.3|714.5|713.3|714.8|713.5|714.5|713.3|4
1641906340000|2022-01-11 13:05:40|714.8||714.5||714.8||714.5||1
1641906360000|2022-01-11 13:06:00|714.3|713|714.8|713.3|714.8|713.5|714.3|713|12
1641906370000|2022-01-11 13:06:10|714.5||714.5||714.8||714.5||0
1641906380000|2022-01-11 13:06:20|714.8|713.5|714.8|713.5|714.8|713.5|714.5|713.5|0
1641906390000|2022-01-11 13:06:30|||||||||6
1641906400000|2022-01-11 13:06:40|||||||||1
1641906440000|2022-01-11 13:07:20|||||||||3
1641906450000|2022-01-11 13:07:30|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|13
1641906460000|2022-01-11 13:07:40|||||||||1
1641906480000|2022-01-11 13:08:00|714.8||714.8||714.8||714.8||13
1641906490000|2022-01-11 13:08:10|714.5|713.5|714.5|713.3|714.8|713.5|714.5|713.3|11
1641906510000|2022-01-11 13:08:30|714.3|713|714.3|713|714.3|713|714.3|713|7
1641906520000|2022-01-11 13:08:40||712.8||713||713||712.8|11
1641906540000|2022-01-11 13:09:00|||||||||2
1641906550000|2022-01-11 13:09:10|714.5|713.3|714.3|713|714.5|713.3|714.3|713|36
1641906560000|2022-01-11 13:09:20|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|5
1641906570000|2022-01-11 13:09:30|714.3|713|714.3|713|714.3|713|714.3|713|4
1641906580000|2022-01-11 13:09:40|714|712.8|714|712.8|714|712.8|714|712.8|19
1641906590000|2022-01-11 13:09:50|714.3|713|714.3|713|714.3|713|714|713|8
1641906620000|2022-01-11 13:10:20|714.5||714.3||714.5||714.3||1
1641906660000|2022-01-11 13:11:00|714.5|713.3|714.3|713|714.5|713.3|714.3|713|11
1641906670000|2022-01-11 13:11:10|||||||||2
1641906680000|2022-01-11 13:11:20|||||||||1
1641906700000|2022-01-11 13:11:40|714.5||714.3||714.5||714.3||4
1641906720000|2022-01-11 13:12:00|714.5|713.3|714.3|713|714.5|713.3|714.3|713|7
1641906730000|2022-01-11 13:12:10|||||||||1
1641906740000|2022-01-11 13:12:20|714|712.8|714|712.8|714|712.8|714|712.8|24
1641906750000|2022-01-11 13:12:30|||||||||1
1641906770000|2022-01-11 13:12:50|713.8|712.5|714|712.8|714|712.8|713.8|712.5|17
1641906780000|2022-01-11 13:13:00|714.3||714.3||714.3||714.3||54
1641906790000|2022-01-11 13:13:10|714|712.5|713.8|712.5|714.3|712.5|713.8|712.5|34
1641906800000|2022-01-11 13:13:20|714|712.8|713.8|712.5|714|712.8|713.8|712.5|33
1641906810000|2022-01-11 13:13:30|714|712.8|714|712.8|714|712.8|714|712.8|2
1641906840000|2022-01-11 13:14:00|||||||||30
1641906850000|2022-01-11 13:14:10|713.8|712.5|714|712.5|714|712.5|713.8|712.5|6
1641906860000|2022-01-11 13:14:20|713.8||713.8||713.8||713.8||0
1641906880000|2022-01-11 13:14:40|||||||||1
1641906910000|2022-01-11 13:15:10|714|712.8|714|712.8|714|712.8|714|712.8|3
1641906920000|2022-01-11 13:15:20|713.5|712.3|713.5|712|713.5|712.3|713.3|712|674
1641906930000|2022-01-11 13:15:30|713.3|712.3|713.3|712|713.5|712.3|713.3|712|260
1641906940000|2022-01-11 13:15:40|713|711.8|713|711.8|713.3|712|713|711.8|103
1641906950000|2022-01-11 13:15:50|713.3|712|713.3|711.8|713.3|712|713|711.8|7
1641906960000|2022-01-11 13:16:00|713|712|713|711.8|713|712|713|711.5|49
1641906970000|2022-01-11 13:16:10|||||||||7
1641906990000|2022-01-11 13:16:30|712.8|711.5|712.8|711.5|712.8|711.8|712.8|711.5|6
1641907000000|2022-01-11 13:16:40|713|711.8|712.8|711.5|713|711.8|712.8|711.5|10
1641907020000|2022-01-11 13:17:00|||||||||5
1641907030000|2022-01-11 13:17:10|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|28
1641907040000|2022-01-11 13:17:20|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|39
1641907050000|2022-01-11 13:17:30||711.3||711.3||711.3||711.3|9
1641907060000|2022-01-11 13:17:40|713|711.5|713|711.5|713|711.5|713|711.3|0
1641907070000|2022-01-11 13:17:50|712.8|711.8|713|711.5|713|711.8|712.8|711.5|3
1641907080000|2022-01-11 13:18:00||711.8||711.8||711.8||711.5|25
1641907090000|2022-01-11 13:18:10|712.8|711.5|712.8|711.5|712.8|711.8|712.8|711.5|2
1641907100000|2022-01-11 13:18:20|713||713||713||712.8||2
1641907110000|2022-01-11 13:18:30|712.8||712.8||712.8||712.8||0
1641907120000|2022-01-11 13:18:40|712.5|711.3|712.5|711.3|712.5|711.5|712.5|711.3|17
1641907130000|2022-01-11 13:18:50|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|5
1641907150000|2022-01-11 13:19:10|713|711.8|713|711.5|713|711.8|713|711.5|1
1641907170000|2022-01-11 13:19:30||711.8||711.5||711.8||711.5|2
1641907180000|2022-01-11 13:19:40||711.8||711.8||711.8||711.5|1
1641907190000|2022-01-11 13:19:50|713.3|712|713.3|712|713.3|712|713.3|712|3
1641907200000|2022-01-11 13:20:00|713|711.8|713|711.8|713|712|713|711.8|9
1641907210000|2022-01-11 13:20:10|713.3|712|713.3|712|713.3|712|713.3|712|5
1641907220000|2022-01-11 13:20:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|15
1641907230000|2022-01-11 13:20:30|||||||||1
1641907240000|2022-01-11 13:20:40|713.8||713.8||713.8||713.8||28
1641907250000|2022-01-11 13:20:50||712.5||712.5||712.5||712.5|0
1641907260000|2022-01-11 13:21:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|10
1641907280000|2022-01-11 13:21:20|||||||||1
1641907300000|2022-01-11 13:21:40|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.3|9
1641907310000|2022-01-11 13:21:50|||||||||11
1641907320000|2022-01-11 13:22:00|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|3
1641907330000|2022-01-11 13:22:10|713.3|712|713.3|712|713.3|712|713.3|712|2
1641907340000|2022-01-11 13:22:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|15
1641907350000|2022-01-11 13:22:30||712||712||712.3||712|1
1641907360000|2022-01-11 13:22:40||712.3||712||712.3||712|1
1641907370000|2022-01-11 13:22:50||712.3||712.3||712.3||712|2
1641907380000|2022-01-11 13:23:00|713.3|712|713|711.8|713.5|712.3|713|711.8|4
1641907390000|2022-01-11 13:23:10|713.3|712|713.3|712|713.3|712|713.3|712|16
1641907400000|2022-01-11 13:23:20|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|7
1641907410000|2022-01-11 13:23:30|713.3|712|713.3|712|713.3|712|713.3|712|26
1641907420000|2022-01-11 13:23:40|713.5||713.3||713.5||713.3||13
1641907430000|2022-01-11 13:23:50|713|711.8|713|711.8|713|711.8|713|711.8|40
1641907440000|2022-01-11 13:24:00|||||||||4
1641907450000|2022-01-11 13:24:10|||||||||6
1641907460000|2022-01-11 13:24:20|713.3|712|713.3|712|713.3|712|713|712|17
1641907470000|2022-01-11 13:24:30|713|711.8|713|711.8|713.3|711.8|713|711.8|7
1641907480000|2022-01-11 13:24:40|||||||||1
1641907490000|2022-01-11 13:24:50|713.3|712|713.3|712|713.3|712|713.3|712|13
1641907500000|2022-01-11 13:25:00|713.5||713.3||713.5||713.3||1
1641907510000|2022-01-11 13:25:10|713|711.8|713|711.8|713|711.8|713|711.8|8
1641907520000|2022-01-11 13:25:20|||||||||5
1641907530000|2022-01-11 13:25:30|712.8|711.5|713|711.8|713|711.8|712.8|711.5|38
1641907540000|2022-01-11 13:25:40||711.5||711.5||711.8||711.5|7
1641907550000|2022-01-11 13:25:50|712.8||712.8||712.8||712.8||6
1641907560000|2022-01-11 13:26:00|||||||||10
1641907570000|2022-01-11 13:26:10|713|711.8|713|711.8|713|711.8|713|711.5|8
1641907580000|2022-01-11 13:26:20|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|15
1641907590000|2022-01-11 13:26:30|||||||||1
1641907600000|2022-01-11 13:26:40||711.3||711.3||711.3||711.3|10
1641907610000|2022-01-11 13:26:50||711.5||711.3||711.5||711.3|6
1641907620000|2022-01-11 13:27:00|712.5||712.8||712.8||712.5||22
1641907630000|2022-01-11 13:27:10|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.5|0
1641907640000|2022-01-11 13:27:20||711.3||711.5||711.5||711.3|2
1641907650000|2022-01-11 13:27:30|713||712.8||713||712.8||4
1641907660000|2022-01-11 13:27:40|713||712.8||713||712.8||0
1641907670000|2022-01-11 13:27:50|713||712.8||713||712.8||3
1641907680000|2022-01-11 13:28:00|713||712.8||713||712.8||6
1641907690000|2022-01-11 13:28:10|713||713||713||713||0
1641907710000|2022-01-11 13:28:30|712.8||712.8||712.8||712.8||29
1641907720000|2022-01-11 13:28:40|||||||||39
1641907730000|2022-01-11 13:28:50|||||||||7
1641907740000|2022-01-11 13:29:00|||||||||6
1641907750000|2022-01-11 13:29:10|713|711.8|713|711.8|713|711.8|713|711.5|4
1641907760000|2022-01-11 13:29:20|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|10
1641907770000|2022-01-11 13:29:30|713||713||713||712.8||3
1641907780000|2022-01-11 13:29:40|712.8|711.8|712.8|711.5|712.8|711.8|712.8|711.5|0
1641907800000|2022-01-11 13:30:00|||||||||4
1641907810000|2022-01-11 13:30:10|||||||||11
1641907820000|2022-01-11 13:30:20|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|6
1641907830000|2022-01-11 13:30:30|712.3|711|712.3|711|712.3|711|712|710.8|185
1641907840000|2022-01-11 13:30:40|||||||||2
1641907850000|2022-01-11 13:30:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|15
1641907860000|2022-01-11 13:31:00|712.8|711.5|712.5|711.3|712.8|711.5|712.5|711|10
1641907870000|2022-01-11 13:31:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|1
1641907880000|2022-01-11 13:31:20||711.3||711.3||711.3||711.3|1
1641907890000|2022-01-11 13:31:30||711.5||711.5||711.5||711.5|0
1641907900000|2022-01-11 13:31:40|713|711.8|712.8|711.5|713|711.8|712.8|711.5|9
1641907920000|2022-01-11 13:32:00|712.5|711.3|712.5|711.3|712.5|711.5|712.5|711.3|27
1641907930000|2022-01-11 13:32:10||711||711.3||711.3||711|15
1641907940000|2022-01-11 13:32:20|||||||||1
1641907950000|2022-01-11 13:32:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|21
1641907960000|2022-01-11 13:32:40||711.3||711.3||711.3||711.3|1
1641907970000|2022-01-11 13:32:50||711.5||711.3||711.5||711.3|2
1641907980000|2022-01-11 13:33:00|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.3|29
1641907990000|2022-01-11 13:33:10|||||||||2
1641908020000|2022-01-11 13:33:40|||||||||1
1641908030000|2022-01-11 13:33:50|||||||||3
1641908040000|2022-01-11 13:34:00||711.3||711.5||711.5||711.3|4
1641908060000|2022-01-11 13:34:20|||||||||1
1641908070000|2022-01-11 13:34:30|713|711.8|713|711.8|713.3|711.8|713|711.8|131
1641908080000|2022-01-11 13:34:40|713.3|712|713.3|712|713.3|712|713|712|5
1641908090000|2022-01-11 13:34:50|713|711.8|713|711.8|713.3|712|713|711.8|14
1641908100000|2022-01-11 13:35:00|||||||||10
1641908110000|2022-01-11 13:35:10|713.3||713||713.3||713||3
1641908160000|2022-01-11 13:36:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|8
1641908170000|2022-01-11 13:36:10|||||||||1
1641908180000|2022-01-11 13:36:20|713||712.8||713||712.8||6
1641908190000|2022-01-11 13:36:30|713|711.8|713|711.5|713|711.8|712.8|711.5|1
1641908200000|2022-01-11 13:36:40||711.8||711.8||711.8||711.8|0
1641908210000|2022-01-11 13:36:50|712.8|711.5|712.8|711.5|712.8|711.8|712.8|711.5|1
1641908240000|2022-01-11 13:37:20|||||||||28
1641908250000|2022-01-11 13:37:30|||||||||18
1641908260000|2022-01-11 13:37:40||711.3||711.5||711.5||711.3|15
1641908270000|2022-01-11 13:37:50|712.5|711.3|712.8|711.3|712.8|711.5|712.5|711.3|0
1641908280000|2022-01-11 13:38:00||711.5||711.5||711.5||711.3|2
1641908290000|2022-01-11 13:38:10|713|711.8|713|711.8|713|711.8|713|711.8|7
1641908300000|2022-01-11 13:38:20||711.5||711.8||711.8||711.5|0
1641908310000|2022-01-11 13:38:30|712.8|711.5|712.8|711.5|712.8|711.8|712.8|711.5|82
1641908320000|2022-01-11 13:38:40|712.5|711.3|712.8|711.3|712.8|711.3|712.5|711.3|20
1641908330000|2022-01-11 13:38:50||711.5||711.5||711.5||711.3|4
1641908340000|2022-01-11 13:39:00|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711|96
1641908350000|2022-01-11 13:39:10|712.3|711|712.3|711|712.5|711.3|712.3|711|40
1641908360000|2022-01-11 13:39:20|712.5||712.5||712.5||712.3||5
1641908370000|2022-01-11 13:39:30||711.3||711.3||711.3||711.3|28
1641908380000|2022-01-11 13:39:40|712.3|711|712.5|711|712.5|711.3|712.3|711|12
1641908390000|2022-01-11 13:39:50|712.3||712.3||712.3||712.3||0
1641908400000|2022-01-11 13:40:00|712|710.8|712|710.8|712.3|710.8|712|710.8|10
1641908410000|2022-01-11 13:40:10|712.3|711|712.3|711|712.3|711|712.3|711|4
1641908420000|2022-01-11 13:40:20|712.5||712.5||712.5||712.5||1
1641908430000|2022-01-11 13:40:30|712.3|711.3|712.5|711|712.5|711.3|712.3|711|4
1641908440000|2022-01-11 13:40:40|712.3|711.3|712.3|711|712.3|711.3|712.3|711|8
1641908450000|2022-01-11 13:40:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|4
1641908460000|2022-01-11 13:41:00|712.3|711|712.5|711|712.5|711|712.3|711|3
1641908470000|2022-01-11 13:41:10|712.3|711.3|712.3|711|712.5|711.3|712.3|711|9
1641908480000|2022-01-11 13:41:20|712.5||712.3||712.5||712.3||1
1641908490000|2022-01-11 13:41:30|||||||||37
1641908500000|2022-01-11 13:41:40||710.8||710.8||710.8||710.8|8
1641908510000|2022-01-11 13:41:50|712||712||712||712||2
1641908520000|2022-01-11 13:42:00|711.8|710.5|711.5|710.3|711.8|710.5|711.5|710.3|169
1641908530000|2022-01-11 13:42:10|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.5|3
1641908540000|2022-01-11 13:42:20|712|710.8|712|710.8|712|710.8|712|710.8|7
1641908550000|2022-01-11 13:42:30|712.3|711|712|710.8|712.3|711|712|710.8|18
1641908560000|2022-01-11 13:42:40|712.3||712||712.3||712||4
1641908570000|2022-01-11 13:42:50|712.3||712||712.3||712||0
1641908580000|2022-01-11 13:43:00|712.3|711|711.8|710.5|712.3|711|711.8|710.5|12
1641908600000|2022-01-11 13:43:20|712|710.3|712|710.8|712|710.8|712|710.3|2
1641908610000|2022-01-11 13:43:30|712.3|711|712.3|711|712.3|711|712.3|711|11
1641908640000|2022-01-11 13:44:00|712|710.8|712|710.8|712.3|710.8|712|710.8|26
1641908650000|2022-01-11 13:44:10|712.3||712||712.3||712||27
1641908660000|2022-01-11 13:44:20|712.3|711|712.3|710.8|712.3|711|712.3|710.8|2
1641908670000|2022-01-11 13:44:30|712|711|712.3|711|712.3|711|712|710.8|2
1641908680000|2022-01-11 13:44:40||710.8||711||711||710.8|0
1641908700000|2022-01-11 13:45:00||710.8||711||711||710.8|5
1641908710000|2022-01-11 13:45:10|712.5|711.3|712.5|711.3|712.8|711.5|712.5|711.3|25
1641908720000|2022-01-11 13:45:20|712.8|711.5|713|711.8|713|711.8|712.8|711.3|8
1641908730000|2022-01-11 13:45:30|712.8|711.5|712.8|711.5|713|711.8|712.8|711.5|3
1641908750000|2022-01-11 13:45:50|713|711.8|713|711.8|713|711.8|713|711.5|26
1641908760000|2022-01-11 13:46:00|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|21
1641908770000|2022-01-11 13:46:10|||||||||9
1641908790000|2022-01-11 13:46:30|||||||||1
1641908800000|2022-01-11 13:46:40|||||||||1
1641908810000|2022-01-11 13:46:50|712.5|711.3|713.3|711.8|713.3|712|712.5|711.3|262
1641908820000|2022-01-11 13:47:00||712||712||712||711.8|1
1641908830000|2022-01-11 13:47:10|713|711.8|713|711.8|713|712|713|711.8|2
1641908840000|2022-01-11 13:47:20|713.3|712|713.3|711.8|713.3|712|713|711.8|27
1641908850000|2022-01-11 13:47:30||712||712||712||712|0
1641908860000|2022-01-11 13:47:40||711.8||711.8||712||711.8|2
1641908870000|2022-01-11 13:47:50|713|712|713|711.8|713|712|713|711.8|1
1641908880000|2022-01-11 13:48:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|2
1641908890000|2022-01-11 13:48:10||711.5||711.8||711.8||711.5|6
1641908900000|2022-01-11 13:48:20|712.8|711.5|712.8|711.5|712.8|711.8|712.8|711.5|2
1641908910000|2022-01-11 13:48:30|||||||||1
1641908930000|2022-01-11 13:48:50|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|8
1641908940000|2022-01-11 13:49:00|||||||||4
1641908960000|2022-01-11 13:49:20|712.8||712.5||712.8||712.5||17
1641908980000|2022-01-11 13:49:40|712.8|711.5|712.8|711.3|712.8|711.5|712.8|711.3|12
1641908990000|2022-01-11 13:49:50|713|711.5|713|711.8|713|711.8|713|711.3|10
1641909000000|2022-01-11 13:50:00||711.5||711.5||711.5||711.5|7
1641909010000|2022-01-11 13:50:10||711.8||711.8||711.8||711.5|0
1641909020000|2022-01-11 13:50:20|712.8|711.5|713|711.8|713.3|712|712.8|711.5|246
1641909030000|2022-01-11 13:50:30|713.3||713||713.3||713||0
1641909040000|2022-01-11 13:50:40|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|10
1641909050000|2022-01-11 13:50:50|713|711.8|713|711.8|713|711.8|713|711.8|20
1641909060000|2022-01-11 13:51:00||711.5||711.5||711.8||711.5|5
1641909070000|2022-01-11 13:51:10|712.8||712.8||712.8||712.8||0
1641909100000|2022-01-11 13:51:40|||||||||2
1641909110000|2022-01-11 13:51:50|713|711.8|712.8|711.5|713|711.8|712.8|711.5|10
1641909120000|2022-01-11 13:52:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|3
1641909130000|2022-01-11 13:52:10|712.3|711|712.3|711|712.3|711|712.3|711|6
1641909140000|2022-01-11 13:52:20||710.8||710.8||710.8||710.8|8
1641909150000|2022-01-11 13:52:30|712||712||712||712||3
1641909160000|2022-01-11 13:52:40|712.3|711|712.3|711|712.3|711|712.3|711|13
1641909170000|2022-01-11 13:52:50||710.8||711||711||710.8|13
1641909200000|2022-01-11 13:53:20|712.5||712.3||712.5||712.3||6
1641909210000|2022-01-11 13:53:30|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|254
1641909230000|2022-01-11 13:53:50|||||||||40
1641909240000|2022-01-11 13:54:00|713|711.8|713|711.8|713|711.8|713|711.5|8
1641909250000|2022-01-11 13:54:10|712.8|711.5|713|711.8|713|711.8|712.8|711.5|15
1641909260000|2022-01-11 13:54:20|||||||||1
1641909270000|2022-01-11 13:54:30|713.3|712|713|711.8|713.3|712|713|711.8|12
1641909280000|2022-01-11 13:54:40|713.3|712|713.3|711.8|713.3|712|713.3|711.8|6
1641909290000|2022-01-11 13:54:50|713||713||713||713||17
1641909300000|2022-01-11 13:55:00|||||||||2
1641909310000|2022-01-11 13:55:10|712.8|711.5|713|711.8|713|711.8|712.8|711.5|3
1641909320000|2022-01-11 13:55:20|||||||||12
1641909330000|2022-01-11 13:55:30|||||||||1
1641909340000|2022-01-11 13:55:40|713.3|712|713.3|711.8|713.3|712|713.3|711.8|9
1641909350000|2022-01-11 13:55:50|713|712|713|711.8|713.3|712|713|711.8|8
1641909360000|2022-01-11 13:56:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|9
1641909380000|2022-01-11 13:56:20|713|711.8|713|711.8|713|711.8|713|711.8|7
1641909400000|2022-01-11 13:56:40||711.5||711.5||711.5||711.5|3
1641909410000|2022-01-11 13:56:50||711.8||711.8||711.8||711.8|11
1641909420000|2022-01-11 13:57:00||711.5||711.8||711.8||711.5|1
1641909430000|2022-01-11 13:57:10||711.5||711.8||711.8||711.5|7
1641909440000|2022-01-11 13:57:20|713.3||713||713.3||713||4
1641909450000|2022-01-11 13:57:30|713.3|712.3|713.3|712|713.5|712.3|713|712|133
1641909460000|2022-01-11 13:57:40|713|711.8|713.3|712|713.3|712|713|711.8|29
1641909480000|2022-01-11 13:58:00|||||||||4
1641909490000|2022-01-11 13:58:10|713|711.8|713.3|712|713.3|712|713|711.8|16
1641909500000|2022-01-11 13:58:20|||||||||19
1641909530000|2022-01-11 13:58:50|||||||||2
1641909540000|2022-01-11 13:59:00||711.8||712||712||711.8|4
1641909550000|2022-01-11 13:59:10|713|711.8|713|711.8|713|711.8|713|711.8|2
1641909560000|2022-01-11 13:59:20|||||||||6
1641909570000|2022-01-11 13:59:30|713.3||713.3||713.3||713.3||7
1641909580000|2022-01-11 13:59:40||712||711.8||712||711.8|3
1641909590000|2022-01-11 13:59:50|713.5|712.3|713.8|712.5|714|712.5|713.5|712.3|37
1641909600000|2022-01-11 14:00:00|714|712.8|713.5|712.3|714.3|713|713.5|712.3|111
1641909610000|2022-01-11 14:00:10|713.8|712.5|713.3|712|713.8|712.5|713.3|712|7
1641909620000|2022-01-11 14:00:20|713.5|712.3|713.3|712|713.5|712.3|713.3|712|20
1641909630000|2022-01-11 14:00:30|||||||||12
1641909640000|2022-01-11 14:00:40|713.5|712.3|713.5|712.3|713.5|712.3|713.3|712|16
1641909650000|2022-01-11 14:00:50|713.8|713|714|712.8|714.3|713|713.8|712.8|43
1641909660000|2022-01-11 14:01:00|713.8|712.5|714.5|713.3|714.5|713.3|713.8|712.5|17
1641909670000|2022-01-11 14:01:10|714.8|713.5|715.5|714.3|715.5|714.3|714.8|713.5|1533
1641909680000|2022-01-11 14:01:20|715.8|714.5|716.5|715.3|716.5|715.3|715.8|714.5|185
1641909690000|2022-01-11 14:01:30|716.3|715|716.3|715|716.5|715.3|716|714.8|47
1641909700000|2022-01-11 14:01:40|716.5|715.3|716.3|715|716.5|715.3|716.3|715|8
1641909710000|2022-01-11 14:01:50|716.5|714.8|716.8|715.5|716.8|715.5|716|714.8|36
1641909720000|2022-01-11 14:02:00|717|715.8|717|715.8|717.3|716|716.8|715.5|50
1641909730000|2022-01-11 14:02:10|716.8|715.5|716.5|715.3|716.8|715.5|716.5|715.3|104
1641909740000|2022-01-11 14:02:20|716.8|715|716.3|714.8|716.8|715.3|716.3|714.8|32
1641909750000|2022-01-11 14:02:30|716|715|716|714.8|716.3|715|715.8|714.5|84
1641909760000|2022-01-11 14:02:40|715.8|714.5|716.3|715|716.3|715|715.8|714.5|98
1641909770000|2022-01-11 14:02:50||714.8||715||715||714.8|34
1641909780000|2022-01-11 14:03:00|716.5|715.3|716.3|715|716.5|715.3|716.3|715|21
1641909790000|2022-01-11 14:03:10|716.5|715.3|716.3|715|716.5|715.3|716.3|715|14
1641909800000|2022-01-11 14:03:20|716.5|715.3|716.3|715|716.5|715.3|716.3|715|2
1641909810000|2022-01-11 14:03:30|716.5|715.3|716.5|715.3|716.8|715.5|716.5|715|55
1641909820000|2022-01-11 14:03:40|716.3|715|716.5|715|716.5|715.3|716.3|714.8|12
1641909830000|2022-01-11 14:03:50|716.3|715.3|716.3|715|716.5|715.3|716.3|715|66
1641909840000|2022-01-11 14:04:00|716.5|715.3|716.3|715|716.5|715.3|716.3|715|32
1641909850000|2022-01-11 14:04:10|716|714.8|716.5|715.3|716.5|715.3|716|714.8|59
1641909860000|2022-01-11 14:04:20|716.8|715|716.5|715.3|716.8|715.3|716.3|714.8|37
1641909870000|2022-01-11 14:04:30|716.8|715.5|716.8|715.5|716.8|715.5|716.8|715.5|4
1641909880000|2022-01-11 14:04:40|717|715.8|716.8|715.5|717|715.8|716.8|715.5|5
1641909890000|2022-01-11 14:04:50|716.5|715.3|716.5|715.3|716.5|715.3|716.3|715|10
1641909900000|2022-01-11 14:05:00|716.8|715.5|716.8|715.3|716.8|715.5|716.5|715.3|4
1641909910000|2022-01-11 14:05:10||715.5||715.5||715.5||715.5|10
1641909920000|2022-01-11 14:05:20|716.5|715.3|716.5|715.3|716.5|715.3|716.5|715.3|4
1641909930000|2022-01-11 14:05:30|716.8|715.5|717.5|716|717.5|716.3|716.8|715.3|49
1641909940000|2022-01-11 14:05:40|717.3|716.3|717.5|716.3|717.5|716.3|717.3|716.3|125
1641909950000|2022-01-11 14:05:50|||||||||46
1641909960000|2022-01-11 14:06:00|717.3|716|717.3|716|717.3|716|717.3|715.8|34
1641909970000|2022-01-11 14:06:10|717|715.8|717.5|716.3|717.5|716.3|717|715.8|16
1641909980000|2022-01-11 14:06:20|||||||||63
1641909990000|2022-01-11 14:06:30|717.3|716|717.3|716|717.3|716|717.3|715.8|20
1641910010000|2022-01-11 14:06:50|717.5|716.3|717.3|716|717.5|716.3|717.3|716|14
1641910020000|2022-01-11 14:07:00|717.5|716.3|717.5|716.3|717.5|716.3|717.5|716.3|45
1641910030000|2022-01-11 14:07:10|||||||||60
1641910040000|2022-01-11 14:07:20|717.3|716|717.5|716.3|717.5|716.3|717.3|716|60
1641910050000|2022-01-11 14:07:30||716||716||716.3||716|21
1641910060000|2022-01-11 14:07:40|717.3|716.3|717|715.8|717.3|716.3|717|715.8|319
1641910070000|2022-01-11 14:07:50|716.8|715.5|716.8|715.5|717|715.5|716.8|715.5|23
1641910080000|2022-01-11 14:08:00|717|715.8|717|715.8|717.3|715.8|716.8|715.5|21
1641910090000|2022-01-11 14:08:10|716.8|715.5|717|715.8|717|715.8|716.8|715.5|15
1641910100000|2022-01-11 14:08:20|716.8|715.5|716.8|715.5|717|715.5|716.8|715.5|5
1641910110000|2022-01-11 14:08:30|716.5|715.3|716.5|715.3|716.5|715.3|716.5|715.3|652
1641910120000|2022-01-11 14:08:40|716.3|715|716.3|715|716.3|715|716.3|715|35
1641910130000|2022-01-11 14:08:50|||||||||1
1641910140000|2022-01-11 14:09:00|716.5|715.3|716.3|715|716.5|715.3|716.3|715|35
1641910150000|2022-01-11 14:09:10|716.5|715.3|716.5|715|716.5|715.3|716.3|715|8
1641910160000|2022-01-11 14:09:20|716.3|715.3|716.5|715|716.5|715.3|716.3|715|5
1641910170000|2022-01-11 14:09:30|716.8|715.3|716.8|715.5|716.8|715.5|716.8|715.3|6
1641910180000|2022-01-11 14:09:40|717|715.8|716.8|715.5|717|715.8|716.8|715.5|13
1641910190000|2022-01-11 14:09:50|717|715.8|716.8|715.5|717|715.8|716.8|715.5|26
1641910200000|2022-01-11 14:10:00|717|715.8|716.8|715.5|717|715.8|716.8|715.5|0
1641910210000|2022-01-11 14:10:10|717|715.8|717|715.8|717|715.8|717|715.8|305
1641910220000|2022-01-11 14:10:20|717.3|716|717.5|716.3|717.5|716.3|717.3|716|122
1641910230000|2022-01-11 14:10:30|717.3|716|717.5|716.3|717.5|716.3|717.3|716|9
1641910240000|2022-01-11 14:10:40|717.3|716|717.3|716|717.5|716|717.3|716|36
1641910250000|2022-01-11 14:10:50|717.5||717.3||717.5||717.3||586
1641910260000|2022-01-11 14:11:00|717.5|716.3|717.3|716|717.5|716.3|717.3|716|84
1641910270000|2022-01-11 14:11:10|717.5|716.3|717.5|716.3|717.5|716.3|717.3|716|3
1641910280000|2022-01-11 14:11:20|717.3|716|717.3|716|717.5|716.3|717.3|716|59
1641910290000|2022-01-11 14:11:30|717.5|716.3|717.5|716.3|717.8|716.5|717.5|716.3|55
1641910300000|2022-01-11 14:11:40|717.3|716|717.5|716.3|717.5|716.3|717.3|716|2
1641910310000|2022-01-11 14:11:50|717.3|716|717.5|716|717.5|716|717.3|716|3
1641910320000|2022-01-11 14:12:00|717.8|716.3|717.5|716.3|717.8|716.5|717.5|716.3|16
1641910330000|2022-01-11 14:12:10|717.3|716|717.3|716|717.3|716|717.3|715.8|6
1641910340000|2022-01-11 14:12:20|717.5|716.3|717.5|716|717.5|716.3|717.3|716|11
1641910350000|2022-01-11 14:12:30|717.3|716.3|717.5|716.3|717.5|716.3|717.3|716|3
1641910360000|2022-01-11 14:12:40|717.3|716|717.5|716|717.5|716|717.3|716|48
1641910370000|2022-01-11 14:12:50||716.3||716.3||716.3||716.3|256
1641910380000|2022-01-11 14:13:00|717.3|716|717.3|716|717.3|716|717.3|716|18
1641910390000|2022-01-11 14:13:10|717.5|716.3|717.5|716.3|717.8|716.3|717.3|716|13
1641910400000|2022-01-11 14:13:20|717.3|716|717.5|716.3|717.5|716.3|717.3|716|1
1641910410000|2022-01-11 14:13:30|717|716|717|715.8|717.3|716.3|717|715.8|43
1641910420000|2022-01-11 14:13:40|717.3|716|717.3|715.8|717.3|716|717.3|715.8|2
1641910430000|2022-01-11 14:13:50|717|716|717|715.8|717|716|717|715.8|10
1641910440000|2022-01-11 14:14:00|717.3|716|717|715.8|717.3|716|717|715.8|5
1641910450000|2022-01-11 14:14:10|717.3|716|716.5|715.3|717.3|716|716.5|715.3|32
1641910460000|2022-01-11 14:14:20|716.8|715.5|716.8|715.5|716.8|715.5|716.8|715.5|10
1641910470000|2022-01-11 14:14:30|716.5|715.3|716.3|715|716.5|715.3|716.3|715|74
1641910480000|2022-01-11 14:14:40|716.5|715.3|716.5|715.3|716.5|715.3|716.3|715|30
1641910490000|2022-01-11 14:14:50|716.8|715.5|716.8|715.3|716.8|715.5|716.8|715.3|12
1641910500000|2022-01-11 14:15:00|716.5|715.5|716.8|715.5|716.8|715.5|716.5|715.3|45
1641910510000|2022-01-11 14:15:10|716.5|715.3|716.3|714.8|716.5|715.3|716|714.8|76
1641910520000|2022-01-11 14:15:20|716|715|716|714.8|716.3|715|716|714.8|26
1641910530000|2022-01-11 14:15:30|716.3|715|716.3|715|716.3|715|716|714.8|26
1641910540000|2022-01-11 14:15:40|716.5|715.3|716.3|715|716.5|715.3|716.3|715|28
1641910550000|2022-01-11 14:15:50|716.5|715.3|716.5|715.3|716.5|715.3|716.3|715.3|7
1641910560000|2022-01-11 14:16:00|716.3|715|716.3|715|716.5|715.3|716.3|715|120
1641910570000|2022-01-11 14:16:10|716.5|715.3|716.5|715|716.5|715.3|716.3|715|28
1641910580000|2022-01-11 14:16:20|716.3|715.3|716.5|715|716.5|715.3|716.3|715|5
1641910590000|2022-01-11 14:16:30|716.3|715.3|716.5|715.3|716.5|715.3|716.3|715|51
1641910600000|2022-01-11 14:16:40|716.3|715|716.3|715|716.3|715|716.3|714.8|9
1641910610000|2022-01-11 14:16:50|||||||||5
1641910620000|2022-01-11 14:17:00|716.5|715.3|716.5|715.3|716.5|715.3|716.3|715|66
1641910630000|2022-01-11 14:17:10|716.3|715|716.3|715|716.5|715.3|716.3|715|4
1641910640000|2022-01-11 14:17:20|716.5|714.8|716.3|715|716.5|715|716|714.8|12
1641910650000|2022-01-11 14:17:30|716|714.8|716.3|715|716.3|715|716|714.8|2
1641910660000|2022-01-11 14:17:40|||||||||11
1641910670000|2022-01-11 14:17:50|||||||||10
1641910680000|2022-01-11 14:18:00|716|714.8|716|714.8|716.3|714.8|716|714.8|23
1641910690000|2022-01-11 14:18:10|716.3||716.3||716.3||716.3||3
1641910700000|2022-01-11 14:18:20|716||716||716.3||716||2
1641910710000|2022-01-11 14:18:30|716.3|715|716.5|715.3|716.5|715.3|716.3|715|39
1641910720000|2022-01-11 14:18:40|||||||||9
1641910730000|2022-01-11 14:18:50|716.3|715|716.3|715|716.3|715|716.3|715|3
1641910740000|2022-01-11 14:19:00|716|714.8|716|714.8|716|715|715.8|714.5|12
1641910750000|2022-01-11 14:19:10|715.8|714.5|716|714.8|716|714.8|715.8|714.5|39
1641910760000|2022-01-11 14:19:20|715.8|714.5|715.8|714.5|716|714.8|715.8|714.5|16
1641910770000|2022-01-11 14:19:30|716|714.8|716|714.5|716|714.8|715.8|714.5|14
1641910780000|2022-01-11 14:19:40||714.8||714.8||714.8||714.8|0
1641910790000|2022-01-11 14:19:50|715.8|714.5|715.5|714.3|715.8|714.8|715.5|714.3|18
1641910800000|2022-01-11 14:20:00||714||714.3||714.3||714|8
1641910810000|2022-01-11 14:20:10|715.3|714|715.5|714.3|715.5|714.3|715.3|714|6
1641910820000|2022-01-11 14:20:20|715.8||715.5||715.8||715.5||20
1641910830000|2022-01-11 14:20:30|715.8|714.5|715.3|714|715.8|714.5|715.3|714|8
1641910840000|2022-01-11 14:20:40|715|713.8|715.3|714|715.3|714|715|713.8|29
1641910850000|2022-01-11 14:20:50|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|5
1641910860000|2022-01-11 14:21:00||714||714.3||714.3||714|8
1641910870000|2022-01-11 14:21:10|715.3|714|715.3|714|715.3|714|715.3|714|2
1641910880000|2022-01-11 14:21:20|715.5|714.3|715|713.8|715.5|714.3|715|713.8|2
1641910890000|2022-01-11 14:21:30|715.3|714|715.3|714|715.3|714|715.3|714|4
1641910900000|2022-01-11 14:21:40|715|713.8|715.3|713.8|715.3|714|715|713.8|3
1641910910000|2022-01-11 14:21:50|715|714|715.3|714|715.3|714|715|713.8|0
1641910920000|2022-01-11 14:22:00|715|713.8|715|713.8|715.3|713.8|715|713.8|1
1641910930000|2022-01-11 14:22:10|714.8|713.5|714.8|713.5|714.8|713.5|714.5|713.3|123
1641910940000|2022-01-11 14:22:20|714.5|713.3|714.8|713.3|714.8|713.5|714.5|713.3|128
1641910950000|2022-01-11 14:22:30|714.5|713.5|714.5|713.3|714.5|713.5|714.5|713.3|66
1641910960000|2022-01-11 14:22:40|714.8|713.5|714.8|713.3|714.8|713.5|714.5|713.3|4
1641910970000|2022-01-11 14:22:50|714.5|713.5|714.5|713.3|714.5|713.5|714.5|713.3|1
1641910980000|2022-01-11 14:23:00|714.8|713.5|714.5|713.3|714.8|713.5|714.5|713.3|10
1641910990000|2022-01-11 14:23:10|714.3|713|714.5|713|714.5|713.3|714.3|713|644
1641911000000|2022-01-11 14:23:20|714.3|713.3|714.3|713|714.3|713.3|714.3|713|25
1641911010000|2022-01-11 14:23:30||712.8||713||713||712.8|20
1641911020000|2022-01-11 14:23:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|10
1641911030000|2022-01-11 14:23:50|714.3|713|714.5|713.3|714.5|713.3|714.3|713|5
1641911040000|2022-01-11 14:24:00|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|19
1641911050000|2022-01-11 14:24:10|715|713.8|714.8|713.5|715|713.8|714.8|713.5|7
1641911060000|2022-01-11 14:24:20|715|713.8|714.8|713.5|715|713.8|714.8|713.5|40
1641911080000|2022-01-11 14:24:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|4
1641911090000|2022-01-11 14:24:50|714.3|713|714.5|713.3|714.5|713.3|714.3|713|15
1641911100000|2022-01-11 14:25:00|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|42
1641911110000|2022-01-11 14:25:10|715|713.8|714.8|713.5|715|713.8|714.8|713.5|8
1641911120000|2022-01-11 14:25:20|||||||||3
1641911130000|2022-01-11 14:25:30|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713|13
1641911150000|2022-01-11 14:25:50|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|11
1641911160000|2022-01-11 14:26:00|714.5|713.3|714.3|713|714.5|713.3|714.3|713|10
1641911170000|2022-01-11 14:26:10|714.5|712.8|714.3|713|714.5|713|714.3|712.8|16
1641911180000|2022-01-11 14:26:20|714.5||714.5||714.5||714.3||3
1641911190000|2022-01-11 14:26:30|714.8|713.3|714.3|713|714.8|713.5|714|712.8|23
1641911200000|2022-01-11 14:26:40|714.5|713.3|714.5|713.3|714.5|713.3|714.3|713|2
1641911210000|2022-01-11 14:26:50|714.3|713|714.3|713|714.3|713.3|714.3|713|148
1641911220000|2022-01-11 14:27:00|714|712.8|714.3|713|714.3|713|714|712.8|146
1641911230000|2022-01-11 14:27:10|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|18
1641911240000|2022-01-11 14:27:20|714.3|713|714.3|712.8|714.3|713|714.3|712.8|27
1641911250000|2022-01-11 14:27:30|714|713|714|712.8|714|713|714|712.8|197
1641911260000|2022-01-11 14:27:40|714.3|713|714.3|713|714.3|713|714.3|712.8|28
1641911270000|2022-01-11 14:27:50|714|712.8|714|712.8|714|712.8|713.8|712.5|22
1641911280000|2022-01-11 14:28:00||712.5||712.8||712.8||712.5|3
1641911290000|2022-01-11 14:28:10|713.8|712.5|713.8|712.5|714|712.8|713.8|712.5|14
1641911300000|2022-01-11 14:28:20|713.5|712.3|713.8|712.3|713.8|712.5|713.5|712.3|131
1641911310000|2022-01-11 14:28:30|713.5|712.5|713.8|712.3|713.8|712.5|713.5|712.3|16
1641911320000|2022-01-11 14:28:40||712.5||712.5||712.5||712.5|1
1641911330000|2022-01-11 14:28:50|714|712.8|714|712.8|714|712.8|714|712.8|19
1641911340000|2022-01-11 14:29:00|714.3|713|714|712.8|714.3|713|714|712.8|267
1641911350000|2022-01-11 14:29:10|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|14
1641911360000|2022-01-11 14:29:20|||||||||106
1641911370000|2022-01-11 14:29:30|714|712.8|714|712.5|714|712.8|713.8|712.5|31
1641911380000|2022-01-11 14:29:40|713.8|712.3|713.5|712.3|713.8|712.3|713.5|712.3|79
1641911390000|2022-01-11 14:29:50|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|8
1641911400000|2022-01-11 14:30:00|713.5|712.3|713.3|712|713.5|712.3|713|711.8|36
1641911410000|2022-01-11 14:30:10|713|711.8|713.3|712|713.3|712|713|711.8|43
1641911420000|2022-01-11 14:30:20|713|711.8|713.3|711.8|713.3|712|713|711.8|6
1641911430000|2022-01-11 14:30:30|713|712|713.3|712|713.3|712|713|711.8|11
1641911440000|2022-01-11 14:30:40|713|711.8|713.5|712.3|713.5|712.3|713|711.8|510
1641911450000|2022-01-11 14:30:50|713.3|712|713.3|712|713.5|712|713.3|712|27
1641911460000|2022-01-11 14:31:00|713|711.8|713.3|712|713.3|712|713|711.8|9
1641911470000|2022-01-11 14:31:10|713|711.8|713.3|711.8|713.3|712|713|711.8|16
1641911480000|2022-01-11 14:31:20|713|712|713.3|711.8|713.3|712|713|711.8|2
1641911490000|2022-01-11 14:31:30|713.5|712|713.5|712.3|713.5|712.3|713.3|712|11
1641911500000|2022-01-11 14:31:40|713.3|712|713.3|712|713.5|712.3|713.3|712|292
1641911510000|2022-01-11 14:31:50|713.5|712.3|713.3|712|713.5|712.3|713.3|712|23
1641911520000|2022-01-11 14:32:00|713|711.8|713.3|712|713.5|712|713|711.8|13
1641911530000|2022-01-11 14:32:10|||||||||1
1641911540000|2022-01-11 14:32:20|713.5||713.3||713.5||713.3||5
1641911550000|2022-01-11 14:32:30|713.5|712.3|713.5|712.3|713.5|712.3|713.3|712.3|1
1641911560000|2022-01-11 14:32:40|||||||||4
1641911570000|2022-01-11 14:32:50|||||||||12
1641911580000|2022-01-11 14:33:00|713.3|712|713.3|712|713.3|712|713.3|711.8|5
1641911590000|2022-01-11 14:33:10|713|711.8|713|711.8|713|711.8|713|711.5|20
1641911600000|2022-01-11 14:33:20|713.3|711.5|713|711.5|713.3|711.8|712.8|711.5|11
1641911610000|2022-01-11 14:33:30|712.8|711.3|712.8|711.5|712.8|711.5|712.8|711.3|18
1641911620000|2022-01-11 14:33:40|712.5|711.3|712|710.8|712.8|711.5|712|710.8|49
1641911630000|2022-01-11 14:33:50|712.3|711|712.3|711|712.5|711.3|712.3|711|53
1641911640000|2022-01-11 14:34:00|712.5|710.8|712.3|711|712.5|711|712|710.8|31
1641911650000|2022-01-11 14:34:10|712.5|711.3|712.3|711|712.5|711.3|712.3|711|8
1641911660000|2022-01-11 14:34:20|712|710.8|712.3|710.8|712.3|711|712|710.8|21
1641911670000|2022-01-11 14:34:30|712|710.5|712.3|711|712.3|711|711.8|710.5|202
1641911680000|2022-01-11 14:34:40|712|710.8|712.3|710.8|712.3|710.8|712|710.8|39
1641911690000|2022-01-11 14:34:50|712|711|712|710.8|712.3|711|712|710.8|9
1641911700000|2022-01-11 14:35:00|711.8|710.5|711|709.5|711.8|710.5|710.8|709.3|171
1641911710000|2022-01-11 14:35:10|711.3|709.8|711.3|709.8|711.3|710|711|709.8|31
1641911720000|2022-01-11 14:35:20|711|710|711.5|710.3|711.5|710.3|711|709.8|102
1641911730000|2022-01-11 14:35:30|711.8|710|711.3|710|711.8|710|711.3|710|22
1641911740000|2022-01-11 14:35:40|711|709.8|711|709.8|711.5|710.3|711|709.8|605
1641911750000|2022-01-11 14:35:50|711.3|710|711.5|710.3|711.5|710.3|711|710|38
1641911760000|2022-01-11 14:36:00|711.3|710|711.5|710.3|711.5|710.3|711.3|710|34
1641911770000|2022-01-11 14:36:10|711.8|710|711.8|710.5|711.8|710.5|711.5|710|102
1641911780000|2022-01-11 14:36:20|711.5|710.3|711.8|710.3|711.8|710.5|711.5|710.3|18
1641911790000|2022-01-11 14:36:30|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.3|42
1641911800000|2022-01-11 14:36:40|712|710.8|712.3|710.8|712.3|711|712|710.8|25
1641911810000|2022-01-11 14:36:50|712||712.3||712.3||712||11
1641911820000|2022-01-11 14:37:00|712|711|711.8|710.5|712.3|711|711.8|710.5|36
1641911830000|2022-01-11 14:37:10|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|18
1641911840000|2022-01-11 14:37:20|711.8|710.5|711.8|710.5|711.8|710.5|711.5|710.3|49
1641911850000|2022-01-11 14:37:30||710.3||710.5||710.5||710.3|10
1641911860000|2022-01-11 14:37:40|711.5|710.3|711.3|710|711.5|710.3|711.3|710|18
1641911870000|2022-01-11 14:37:50|711|709.8|711|709.8|711.3|710|711|709.8|18
1641911880000|2022-01-11 14:38:00|710.8|709.5|711|709.8|711|709.8|710.8|709.5|23
1641911890000|2022-01-11 14:38:10|711.3|710|710.8|709.5|711.3|710|710.8|709.5|14
1641911900000|2022-01-11 14:38:20|711|709.3|710.5|709.3|711|709.5|710.5|709.3|16
1641911910000|2022-01-11 14:38:30|710.3|709|710.5|709.3|710.5|709.3|710.3|709|89
1641911920000|2022-01-11 14:38:40|710.8|709.5|710.8|709.5|710.8|709.5|710.5|709.5|18
1641911930000|2022-01-11 14:38:50|711|709.8|710.8|709.5|711|709.8|710.8|709.5|15
1641911940000|2022-01-11 14:39:00|710.5|709.3|710.3|709|710.5|709.3|710.3|709|28
1641911950000|2022-01-11 14:39:10|710|708.8|710.3|709|710.3|709|710|708.8|39
1641911960000|2022-01-11 14:39:20|710.5|709.3|710.3|709|710.5|709.3|710.3|709|7
1641911970000|2022-01-11 14:39:30|710.5||710.5||710.5||710.5||14
1641911980000|2022-01-11 14:39:40|710.3|709.3|710.5|709.3|710.8|709.5|710.3|709.3|5
1641911990000|2022-01-11 14:39:50|710.8|709.5|711|709.8|711|709.8|710.8|709.5|136
1641912000000|2022-01-11 14:40:00|710.8|709.5|711|709.5|711|709.8|710.8|709.5|18
1641912010000|2022-01-11 14:40:10|710.8|709.8|711|709.5|711|709.8|710.8|709.5|8
1641912020000|2022-01-11 14:40:20|710.8|709.8|710.5|709.3|710.8|709.8|710.5|709.3|58
1641912030000|2022-01-11 14:40:30|710.3|709|710.3|709|710.5|709|710|708.8|25
1641912040000|2022-01-11 14:40:40|710.5|708.8|710.5|709.3|710.5|709.3|710.5|708.8|24
1641912050000|2022-01-11 14:40:50||709||709.3||709.3||709|12
1641912060000|2022-01-11 14:41:00|710.8|709|710.5|709.3|710.8|709.5|710.5|709|40
1641912070000|2022-01-11 14:41:10|710.8||710.5||710.8||710.5||4
1641912080000|2022-01-11 14:41:20|710.8|709|710.5|709.3|710.8|709.3|710.5|709|20
1641912090000|2022-01-11 14:41:30|710.3|709|710.3|709|710.5|709.3|710.3|709|36
1641912100000|2022-01-11 14:41:40|710|708.8|709.8|708.5|710|708.8|709.8|708.5|84
1641912110000|2022-01-11 14:41:50|710|708.8|710|708.8|710|708.8|709.8|708.5|27
1641912120000|2022-01-11 14:42:00|709.8|708.5|710|708.8|710.3|709|709.8|708.5|36
1641912130000|2022-01-11 14:42:10|710.3|708.5|710.3|709|710.3|709|710.3|708.5|10
1641912140000|2022-01-11 14:42:20|||||||||2
1641912150000|2022-01-11 14:42:30|710|708.8|710.5|709.3|710.5|709.3|710|708.8|24
1641912160000|2022-01-11 14:42:40|710.3|709|710.8|709.3|710.8|709.3|710.3|709|28
1641912170000|2022-01-11 14:42:50|710.5|709.5|710.5|709|710.5|709.5|710.5|709|3
1641912180000|2022-01-11 14:43:00|710.3|709.3|710.5|709.3|710.5|709.3|710|708.8|29
1641912190000|2022-01-11 14:43:10|710.3|709|710.3|709|710.5|709.3|710.3|709|32
1641912200000|2022-01-11 14:43:20|710|708.8|710.3|709|710.3|709|710|708.8|17
1641912210000|2022-01-11 14:43:30|710|708.8|710|708.8|710.3|709|710|708.8|8
1641912220000|2022-01-11 14:43:40|709.8|708.5|709.5|708.3|709.8|708.5|709.5|708.3|21
1641912230000|2022-01-11 14:43:50|709.8|708.5|710.3|709|710.3|709|709.8|708.5|14
1641912240000|2022-01-11 14:44:00|710|708.8|710|708.8|710|708.8|709.8|708.5|25
1641912250000|2022-01-11 14:44:10|710.3|709|710.3|709|710.3|709|710.3|709|47
1641912260000|2022-01-11 14:44:20|710.5|709.3|710.5|709|710.5|709.3|710.3|709|22
1641912270000|2022-01-11 14:44:30|710.3|708.8|710|708.8|710.3|709|710|708.8|24
1641912280000|2022-01-11 14:44:40|710.3|709|710.3|709|710.3|709|710.3|709|1
1641912290000|2022-01-11 14:44:50|710.5|709.3|710.8|709.3|710.8|709.5|710.5|709.3|7
1641912300000|2022-01-11 14:45:00|710.5|709|710.3|709|710.5|709|710|708.8|19
1641912310000|2022-01-11 14:45:10||708.8||709||709||708.8|2
1641912320000|2022-01-11 14:45:20|710.5|709.3|710.3|709|710.5|709.3|710.3|708.8|7
1641912330000|2022-01-11 14:45:30||708.8||708.8||709||708.8|5
1641912340000|2022-01-11 14:45:40|710.5|709|710.5|709|710.5|709.3|710.3|708.8|5
1641912350000|2022-01-11 14:45:50|710.3|708.8|710.5|709.3|710.5|709.3|710.3|708.8|8
1641912360000|2022-01-11 14:46:00|710.3|709|710.3|709|710.5|709.3|710.3|709|8
1641912370000|2022-01-11 14:46:10|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|1
1641912380000|2022-01-11 14:46:20|710.3|709|710.5|709|710.5|709.3|710.3|709|6
1641912390000|2022-01-11 14:46:30|710.3|709.3|710.3|709|710.3|709.3|710.3|709|2
1641912400000|2022-01-11 14:46:40|710.5|709.3|710.3|709|710.5|709.3|710.3|709|9
1641912410000|2022-01-11 14:46:50|710.5|709.3|710|708.8|710.5|709.3|710|708.8|3
1641912420000|2022-01-11 14:47:00|709.8|708.5|710|708.8|710|708.8|709.8|708.5|12
1641912430000|2022-01-11 14:47:10||708.5||708.8||708.8||708.5|7
1641912440000|2022-01-11 14:47:20|710.3|709|710.5|709.3|710.5|709.3|710|708.8|24
1641912450000|2022-01-11 14:47:30|710.3|709|710.3|709|710.5|709.3|710|708.8|265
1641912460000|2022-01-11 14:47:40|||||||||12
1641912470000|2022-01-11 14:47:50|710.5|709.3|710.5|709.3|710.5|709.3|710.5|709.3|12
1641912480000|2022-01-11 14:48:00|710.8|709|710.3|709|710.8|709|710.3|709|41
1641912490000|2022-01-11 14:48:10|||||||||12
1641912510000|2022-01-11 14:48:30|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|5
1641912520000|2022-01-11 14:48:40|710.3|709|710.3|709|710.3|709.3|710.3|709|9
1641912530000|2022-01-11 14:48:50|||||||||1
1641912540000|2022-01-11 14:49:00|710|708.8|709.8|708.5|710|708.8|709.5|708.3|21
1641912550000|2022-01-11 14:49:10|710|708.8|710|708.8|710.3|709|710|708.5|69
1641912560000|2022-01-11 14:49:20|710.3|709|710.5|709.3|710.5|709.3|710.3|709|32
1641912570000|2022-01-11 14:49:30|710.3|709|710.3|709|710.5|709|710.3|709|7
1641912580000|2022-01-11 14:49:40|710.5|709.3|710.5|709|710.5|709.3|710.3|709|4
1641912590000|2022-01-11 14:49:50|710.3|709.3|710.5|709|710.5|709.3|710.3|709|1
1641912600000|2022-01-11 14:50:00|710.3|709.3|710.3|709|710.5|709.3|710|708.8|9
1641912610000|2022-01-11 14:50:10|710.5|708.8|710.3|709|710.5|709|710|708.8|13
1641912620000|2022-01-11 14:50:20|710.5|709.3|710.5|709|710.5|709.3|710.5|709|19
1641912630000|2022-01-11 14:50:30||709.3||709.3||709.3||709.3|1
1641912640000|2022-01-11 14:50:40|710.3|709|710.5|709|710.5|709.3|710.3|709|7
1641912650000|2022-01-11 14:50:50||709.3||709.3||709.3||709.3|10
1641912660000|2022-01-11 14:51:00|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|88
1641912670000|2022-01-11 14:51:10|710.8|709.5|710.5|709.3|710.8|709.5|710.5|709.3|7
1641912680000|2022-01-11 14:51:20|710.3|709|710.3|709|710.3|709|710.3|709|10
1641912690000|2022-01-11 14:51:30|710.5|709.3|710.5|709|710.5|709.3|710.3|709|22
1641912700000|2022-01-11 14:51:40|710.8|709.3|710.8|709.5|710.8|709.5|710.8|709.3|7
1641912710000|2022-01-11 14:51:50|711|709.8|711.3|710|711.3|710|711|709.8|28
1641912720000|2022-01-11 14:52:00|711|709.8|711.3|709.8|711.3|710|711|709.8|28
1641912730000|2022-01-11 14:52:10||710||710||710||709.8|4
1641912740000|2022-01-11 14:52:20|711|709.8|711.3|709.8|711.3|709.8|711|709.8|6
1641912750000|2022-01-11 14:52:30|711||711||711||711||2
1641912760000|2022-01-11 14:52:40|711.3|710|711|709.8|711.3|710|711|709.8|7
1641912770000|2022-01-11 14:52:50|710.8|709.5|710.8|709.5|711|709.5|710.8|709.5|6
1641912780000|2022-01-11 14:53:00|710.5|709.3|710.5|709|710.8|709.3|710.3|709|23
1641912790000|2022-01-11 14:53:10|710.8|709.3|710.5|709.3|710.8|709.3|710.5|709.3|16
1641912800000|2022-01-11 14:53:20|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.3|8
1641912810000|2022-01-11 14:53:30|711|709.3|711|709.8|711.3|709.8|711|709.3|15
1641912820000|2022-01-11 14:53:40|711.3||711||711.3||711||2
1641912830000|2022-01-11 14:53:50||709.5||709.8||709.8||709.5|1
1641912840000|2022-01-11 14:54:00||709.5||709.5||709.8||709.5|4
1641912850000|2022-01-11 14:54:10|710.8|709.8|711|709.5|711|709.8|710.8|709.5|5
1641912860000|2022-01-11 14:54:20||709.8||709.5||709.8||709.5|19
1641912870000|2022-01-11 14:54:30|710.8|709.8|711|709.8|711|709.8|710.8|709.5|0
1641912880000|2022-01-11 14:54:40|711.3|710|710.5|709.3|711.3|710|710.5|709|57
1641912890000|2022-01-11 14:54:50|710.8|709|710.5|709.3|710.8|709.3|710.5|709|3
1641912900000|2022-01-11 14:55:00|710.3|709|710.3|709|710.3|709.3|710.3|709|2
1641912910000|2022-01-11 14:55:10|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|39
1641912920000|2022-01-11 14:55:20|710.8|709|710.3|709|710.8|709.3|710.3|709|14
1641912930000|2022-01-11 14:55:30|||||||||39
1641912940000|2022-01-11 14:55:40|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|42
1641912950000|2022-01-11 14:55:50|710.8|709.5|710.8|709.5|710.8|709.5|710.8|709.5|18
1641912960000|2022-01-11 14:56:00|710.5|709.3|710.8|709.5|710.8|709.5|710.5|709.3|8
1641912970000|2022-01-11 14:56:10|711|709.8|711.3|709.8|711.3|709.8|711|709.8|28
1641912980000|2022-01-11 14:56:20|711||711||711||711||1
1641912990000|2022-01-11 14:56:30||709.5||709.8||709.8||709.5|4
1641913010000|2022-01-11 14:56:50|711.3|710|711|709.8|711.3|710|711|709.8|3
1641913020000|2022-01-11 14:57:00|711.3|710|711.3|709.8|711.3|710|711|709.8|4
1641913030000|2022-01-11 14:57:10||710||710||710||709.8|0
1641913040000|2022-01-11 14:57:20|711.5|709.8|711.5|710.3|711.5|710.3|711.5|709.8|307
1641913050000|2022-01-11 14:57:30|711.3|710|711.3|710|711.3|710|711.3|710|15
1641913060000|2022-01-11 14:57:40|711|709.8|711|709.8|711|709.8|711|709.8|4
1641913070000|2022-01-11 14:57:50|711.3|709.5|711|709.8|711.3|710|711|709.5|12
1641913080000|2022-01-11 14:58:00|711.3|710|711.5|710.3|711.5|710.3|711.3|710|157
1641913090000|2022-01-11 14:58:10|711.3|710|711.3|710|711.5|710.3|711.3|710|5
1641913100000|2022-01-11 14:58:20|711|709.8|711.3|709.8|711.3|710|711|709.8|13
1641913110000|2022-01-11 14:58:30|711|710|711.3|710|711.3|710|711|709.8|102
1641913120000|2022-01-11 14:58:40||709.8||710||710||709.8|1
1641913130000|2022-01-11 14:58:50|711|709.8|711|709.8|711.3|709.8|711|709.8|1
1641913140000|2022-01-11 14:59:00|711.3|710|711.3|709.8|711.3|710|711|709.8|8
1641913150000|2022-01-11 14:59:10|711||711||711||711||5
1641913160000|2022-01-11 14:59:20|711.3|710|711.3|710|711.3|710|711.3|710|2
1641913170000|2022-01-11 14:59:30|711|709.8|711|709.8|711.3|709.8|711|709.8|1
1641913180000|2022-01-11 14:59:40|711.3|710|711|709.8|711.3|710|711|709.8|11
1641913190000|2022-01-11 14:59:50|711.3|710|711.3|710|711.3|710|711.3|710|2
1641913200000|2022-01-11 15:00:00|711|709.8|711.3|709.8|711.3|710|711|709.8|7
1641913210000|2022-01-11 15:00:10|711|710|711.3|710|711.3|710|711|709.8|10
1641913220000|2022-01-11 15:00:20|711.5|710.3|711.5|710.3|711.5|710.3|711.5|710.3|10
1641913230000|2022-01-11 15:00:30|711.8|710.5|711.8|710.5|711.8|710.5|711.5|710.3|11
1641913240000|2022-01-11 15:00:40|712|710.8|712|710.8|712|710.8|711.8|710.5|30
1641913250000|2022-01-11 15:00:50|712.3|711|712.5|711|712.5|711.3|712.3|711|8
1641913260000|2022-01-11 15:01:00|712.3|711.3|712.5|711.3|712.5|711.3|712.3|711|28
1641913270000|2022-01-11 15:01:10|712.3|711|712.5|711.3|712.5|711.3|712.3|711|8
1641913290000|2022-01-11 15:01:30|712.8|711.5|712.8|711.3|712.8|711.5|712.5|711.3|20
1641913300000|2022-01-11 15:01:40|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.5|18
1641913310000|2022-01-11 15:01:50|713|711.3|712.8|711.5|713|711.5|712.8|711.3|22
1641913320000|2022-01-11 15:02:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|18
1641913330000|2022-01-11 15:02:10|712.3|711|712.3|711|712.3|711|712.3|711|4
1641913340000|2022-01-11 15:02:20|||||||||31
1641913350000|2022-01-11 15:02:30|712.5|711.3|712.5|711|712.5|711.3|712.3|711|12
1641913360000|2022-01-11 15:02:40|712.3|711.3|712.3|711|712.5|711.3|712.3|710.8|25
1641913370000|2022-01-11 15:02:50|712|710.8|712|710.8|712.3|711|712|710.8|8
1641913380000|2022-01-11 15:03:00|712.3|711|712.3|711|712.3|711|712|710.8|24
1641913390000|2022-01-11 15:03:10|712.5|711.3|712.5|711.3|712.8|711.5|712.5|711.3|9
1641913410000|2022-01-11 15:03:30|712.3|711|712.3|711|712.5|711.3|712.3|711|9
1641913420000|2022-01-11 15:03:40|712.5||712.3||712.5||712.3||11
1641913430000|2022-01-11 15:03:50|712.5||712.5||712.5||712.5||7
1641913440000|2022-01-11 15:04:00|712.3|711.3|712.5|711.3|712.8|711.3|712.3|711.3|15
1641913450000|2022-01-11 15:04:10|712.8|711.5|712.8|711.5|713|711.8|712.8|711.5|12
1641913460000|2022-01-11 15:04:20|713|711.8|713|711.8|713|711.8|712.8|711.8|43
1641913470000|2022-01-11 15:04:30|712.8|711.5|713|711.8|713|711.8|712.8|711.5|70
1641913480000|2022-01-11 15:04:40|712.8|711.5|713|711.5|713|711.8|712.8|711.5|15
1641913490000|2022-01-11 15:04:50|712.8|711.8|712.8|711.5|713|711.8|712.8|711.5|31
1641913500000|2022-01-11 15:05:00|713|711.8|713|711.8|713|711.8|712.8|711.5|19
1641913510000|2022-01-11 15:05:10|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|8
1641913520000|2022-01-11 15:05:20|713|711.8|713|711.8|713|711.8|712.8|711.5|19
1641913530000|2022-01-11 15:05:30|713.3|712|713.3|712|713.3|712|713.3|712|30
1641913540000|2022-01-11 15:05:40|713.5|712.3|713.5|712.3|713.5|712.3|713.5|712.3|12
1641913560000|2022-01-11 15:06:00|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.3|21
1641913570000|2022-01-11 15:06:10||712.3||712.5||712.5||712.3|8
1641913580000|2022-01-11 15:06:20|714|712.8|714.3|713|714.3|713|714|712.8|80
1641913590000|2022-01-11 15:06:30|||||||||54
1641913600000|2022-01-11 15:06:40|||||||||35
1641913610000|2022-01-11 15:06:50|714|712.8|714|712.8|714.3|713|714|712.8|23
1641913620000|2022-01-11 15:07:00|714.3|713|714.3|713|714.3|713|714|712.8|8
1641913630000|2022-01-11 15:07:10||712.8||713||713||712.8|10
1641913640000|2022-01-11 15:07:20|714|712.8|714.3|713|714.3|713|714|712.8|20
1641913650000|2022-01-11 15:07:30||712.8||713||713||712.8|17
1641913660000|2022-01-11 15:07:40|714|712.8|714|712.8|714|712.8|714|712.8|1
1641913670000|2022-01-11 15:07:50|714.3|713|714.3|713|714.3|713|714.3|713|16
1641913680000|2022-01-11 15:08:00|714|712.8|714|712.8|714.3|713|714|712.8|22
1641913690000|2022-01-11 15:08:10|||||||||12
1641913700000|2022-01-11 15:08:20|713.8|712.5|714|712.5|714|712.8|713.8|712.5|13
1641913710000|2022-01-11 15:08:30|714.3|712.8|714|712.8|714.3|712.8|714|712.5|10
1641913720000|2022-01-11 15:08:40|714.3|713|714.3|713|714.3|713|714.3|713|11
1641913730000|2022-01-11 15:08:50|714|712.8|714|712.8|714|712.8|714|712.8|26
1641913740000|2022-01-11 15:09:00|714.3|713|714.3|713|714.3|713|714.3|712.8|55
1641913750000|2022-01-11 15:09:10|714|712.8|714|712.8|714|712.8|714|712.8|3
1641913760000|2022-01-11 15:09:20|714.3|713|714|712.8|714.3|713|714|712.8|12
1641913770000|2022-01-11 15:09:30|713.8|712.5|713.8|712.5|713.8|712.5|713.8|712.5|11
1641913780000|2022-01-11 15:09:40|714|712.8|714|712.8|714|712.8|714|712.8|4
1641913790000|2022-01-11 15:09:50|714.3|713|714.3|713|714.3|713|714.3|713|6
1641913800000|2022-01-11 15:10:00|714|712.8|714.3|713|714.3|713|714|712.8|13
1641913810000|2022-01-11 15:10:10|||||||||1
1641913820000|2022-01-11 15:10:20|||||||||52
1641913830000|2022-01-11 15:10:30|714|712.8|714|712.8|714|712.8|714|712.8|24
1641913840000|2022-01-11 15:10:40|714.3|713|714.3|713|714.3|713|714.3|713|9
1641913850000|2022-01-11 15:10:50|714|712.8|714|712.8|714.3|713|714|712.8|14
1641913860000|2022-01-11 15:11:00|714.3|713|714.3|713|714.5|713.3|714.3|713|35
1641913870000|2022-01-11 15:11:10|714.5||714.3||714.5||714.3||0
1641913880000|2022-01-11 15:11:20|||||||||2
1641913890000|2022-01-11 15:11:30|714.5|713.3|714.3|713|714.5|713.3|714.3|713|10
1641913900000|2022-01-11 15:11:40|714|712.8|714.3|712.8|714.3|712.8|714|712.8|14
1641913910000|2022-01-11 15:11:50|714|713|714|712.8|714.3|713|714|712.8|4
1641913920000|2022-01-11 15:12:00|714.3||714||714.3||714||5
1641913930000|2022-01-11 15:12:10|714.3|713|714.3|713|714.3|713|714|713|0
1641913940000|2022-01-11 15:12:20|714.5||714.3||714.5||714.3||0
1641913950000|2022-01-11 15:12:30|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|6
1641913960000|2022-01-11 15:12:40|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|18
1641913970000|2022-01-11 15:12:50|715|713.8|715|713.8|715|713.8|715|713.5|21
1641913980000|2022-01-11 15:13:00|||||||||5
1641913990000|2022-01-11 15:13:10|715.3|714|715|713.8|715.3|714|715|713.8|22
1641914000000|2022-01-11 15:13:20|715.3||715||715.3||715||14
1641914010000|2022-01-11 15:13:30|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|13
1641914020000|2022-01-11 15:13:40|715|713.8|715|713.8|715|713.8|715|713.8|2
1641914030000|2022-01-11 15:13:50|714.8|713.5|714.8|713.5|715|713.5|714.8|713.5|4
1641914040000|2022-01-11 15:14:00|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|47
1641914060000|2022-01-11 15:14:20|715|713.8|715|713.8|715|713.8|715|713.5|29
1641914070000|2022-01-11 15:14:30|715.3|714|715.3|714|715.3|714|715|714|12
1641914080000|2022-01-11 15:14:40|715.5|713.8|715.3|713.8|715.5|714|715.3|713.8|12
1641914090000|2022-01-11 15:14:50|715||715||715.3||715||3
1641914100000|2022-01-11 15:15:00|715.3|714|715.3|714|715.3|714|715.3|714|12
1641914110000|2022-01-11 15:15:10|715|713.8|715.3|714|715.3|714|715|713.8|2
1641914120000|2022-01-11 15:15:20|715|713.8|715|713.8|715.3|713.8|715|713.5|11
1641914130000|2022-01-11 15:15:30|714.8|713.5|714.8|713.5|714.8|713.8|714.8|713.5|17
1641914140000|2022-01-11 15:15:40|715|713.8|715|713.8|715|713.8|715|713.8|2080
1641914150000|2022-01-11 15:15:50|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|6
1641914160000|2022-01-11 15:16:00|||||||||48
1641914170000|2022-01-11 15:16:10|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|10
1641914180000|2022-01-11 15:16:20|714.5|713.3|714.8|713.3|714.8|713.3|714.5|713.3|210
1641914190000|2022-01-11 15:16:30|714.5|713|714.3|712.8|714.8|713|714|712.8|113
1641914200000|2022-01-11 15:16:40|714.5|713|714.5|713.3|714.5|713.3|714.3|713|21
1641914210000|2022-01-11 15:16:50|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.3|4
1641914220000|2022-01-11 15:17:00|||||||||5
1641914240000|2022-01-11 15:17:20|715||714.8||715||714.8||234
1641914250000|2022-01-11 15:17:30||713.3||713.3||713.3||713.3|112
1641914260000|2022-01-11 15:17:40|714.5|713|714.5|713|714.5|713.3|714.5|713|1
1641914270000|2022-01-11 15:17:50||713.3||713.3||713.3||713.3|7
1641914280000|2022-01-11 15:18:00|714.8|713.5|715.3|714|715.3|714|714.5|713.5|28
1641914290000|2022-01-11 15:18:10|715|713.8|715|713.8|715.3|713.8|715|713.8|12
1641914300000|2022-01-11 15:18:20|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|2
1641914310000|2022-01-11 15:18:30|715|713.8|714.8|713.5|715|713.8|714.8|713.5|45
1641914320000|2022-01-11 15:18:40|714.5|713.3|714.5|713.3|714.5|713.3|714.5|713.3|43
1641914330000|2022-01-11 15:18:50|714.8|713.5|714.5|713.3|714.8|713.5|714.5|713.3|6
1641914340000|2022-01-11 15:19:00|714.3|713|714.5|713.3|714.5|713.3|714.3|713|12
1641914350000|2022-01-11 15:19:10|714.3|713|714.3|713|714.5|713.3|714.3|713|13
1641914360000|2022-01-11 15:19:20|714.5|713.3|714.5|713.3|714.5|713.3|714.3|713|2
1641914370000|2022-01-11 15:19:30|714.8|713.5|715|713.5|715|713.5|714.8|713.5|12
1641914380000|2022-01-11 15:19:40|714.8|713.8|715|713.5|715|713.8|714.8|713.5|0
1641914390000|2022-01-11 15:19:50|714.8||714.8||715||714.8||262
1641914400000|2022-01-11 15:20:00|715|713.8|715|713.8|715|713.8|715|713.5|23
1641914410000|2022-01-11 15:20:10||713.5||713.8||713.8||713.5|9
1641914420000|2022-01-11 15:20:20|714.8|713.5|714.8|713.5|714.8|713.5|714.8|713.5|10
1641914430000|2022-01-11 15:20:30|714.5|713.3|714.5|713.3|714.8|713.5|714.5|713.3|48
1641914440000|2022-01-11 15:20:40|714.8|713.5|714.8|713.5|714.8|713.5|714.5|713.5|9
1641914450000|2022-01-11 15:20:50|714.5|713.3|714.8|713.5|714.8|713.5|714.5|713.3|30
1641914460000|2022-01-11 15:21:00|||||||||21
1641914470000|2022-01-11 15:21:10|715|713.8|715|713.8|715|713.8|715|713.8|6
1641914480000|2022-01-11 15:21:20|715.3|714|715.3|714|715.3|714|715.3|713.8|3
1641914490000|2022-01-11 15:21:30|715|713.8|715|713.8|715|714|715|713.8|328
1641914500000|2022-01-11 15:21:40|715.3|714|715.3|714|715.3|714|715|713.8|52
1641914510000|2022-01-11 15:21:50||713.8||714||714||713.8|1
1641914520000|2022-01-11 15:22:00|||||||||5
1641914530000|2022-01-11 15:22:10|||||||||26
1641914540000|2022-01-11 15:22:20|||||||||4
1641914550000|2022-01-11 15:22:30|715.5|714.3|715.5|714.3|715.5|714.3|715.5|714.3|10
1641914560000|2022-01-11 15:22:40||714||714||714.3||714|23
1641914570000|2022-01-11 15:22:50|715.3|714.3|715.5|714|715.5|714.3|715.3|714|20
1641914580000|2022-01-11 15:23:00||714.3||714||714.3||714|11
1641914590000|2022-01-11 15:23:10|715.3||715.3||715.3||715.3||1
1641914610000|2022-01-11 15:23:30|715.5|714.3|715.3|714|715.5|714.3|715.3|714|16
1641914620000|2022-01-11 15:23:40|715.5|714.3|715.3|714|715.5|714.3|715.3|714|2
1641914630000|2022-01-11 15:23:50|715.5|714.3|715.3|714|715.5|714.3|715.3|714|13
1641914640000|2022-01-11 15:24:00|715.5|714.3|715.5|714.3|715.5|714.3|715.3|714|15
1641914650000|2022-01-11 15:24:10|715.3|714|715.5|714.3|715.5|714.3|715.3|714|2
1641914660000|2022-01-11 15:24:20||714||714||714||714|0
1641914670000|2022-01-11 15:24:30|715.3||715.3||715.3||715.3||18
1641914680000|2022-01-11 15:24:40|715|713.8|715.3|714|715.3|714|715|713.8|20
1641914690000|2022-01-11 15:24:50|715|713.8|715|713.8|715.3|713.8|715|713.8|22
1641914700000|2022-01-11 15:25:00|714.8|713.5|715|713.8|715|713.8|714.8|713.5|16
1641914720000|2022-01-11 15:25:20|715.3|714|715|713.8|715.3|714|715|713.8|11
1641914730000|2022-01-11 15:25:30|714.8|713.5|715|713.5|715|713.5|714.8|713.5|123
1641914740000|2022-01-11 15:25:40||713.8||713.8||713.8||713.8|1
1641914750000|2022-01-11 15:25:50|715.3|714|715.3|714|715.3|714|715.3|714|5
1641914760000|2022-01-11 15:26:00|715|713.8|715|713.8|715|713.8|715|713.8|9
1641914770000|2022-01-11 15:26:10|715.3|714|715.3|714|715.3|714|715.3|714|1
1641914780000|2022-01-11 15:26:20|715.5|714.3|715.8|714.5|715.8|714.5|715.5|714.3|55
1641914790000|2022-01-11 15:26:30|715.5|714.3|715.5|714.3|715.8|714.5|715.5|714.3|17
1641914800000|2022-01-11 15:26:40|||||||||8
1641914810000|2022-01-11 15:26:50|||||||||50
1641914820000|2022-01-11 15:27:00|715.8|714.5|715.8|714.5|715.8|714.5|715.5|714.3|233
1641914830000|2022-01-11 15:27:10|716|714.8|716|714.8|716|714.8|716|714.8|101
1641914840000|2022-01-11 15:27:20|715.8|714.5|716|714.8|716|714.8|715.8|714.5|38
1641914850000|2022-01-11 15:27:30|715.8|714.5|716|714.8|716|714.8|715.8|714.5|7
1641914860000|2022-01-11 15:27:40|715.8|714.5|716|714.5|716|714.8|715.8|714.5|7
1641914870000|2022-01-11 15:27:50|715.8||715.8||715.8||715.8||5
1641914880000|2022-01-11 15:28:00||714.3||714.5||714.5||714.3|22
1641914890000|2022-01-11 15:28:10||714.3||714.5||714.5||714.3|7
1641914900000|2022-01-11 15:28:20|||||||||28
1641914910000|2022-01-11 15:28:30||714.3||714.5||714.5||714.3|11
1641914940000|2022-01-11 15:29:00|716||715.8||716||715.8||8
1641914950000|2022-01-11 15:29:10|716|714.8|715.8|714.5|716|714.8|715.8|714.5|42
1641914960000|2022-01-11 15:29:20|||||||||1
1641914970000|2022-01-11 15:29:30|715.5|714.3|715.8|714.5|715.8|714.5|715.5|714.3|9
1641914980000|2022-01-11 15:29:40|715.5|714.3|715.8|714.3|715.8|714.3|715.5|714.3|13
1641914990000|2022-01-11 15:29:50|715.5||715.5||715.8||715.5||0
1641915000000|2022-01-11 15:30:00|715.8|714.5|715.5|714.3|715.8|714.5|715.5|714.3|55
1641915010000|2022-01-11 15:30:10|715.8|714.5|716|714.8|716|714.8|715.8|714.3|1
1641915020000|2022-01-11 15:30:20|716.3||716||716.3||716||13
1641915030000|2022-01-11 15:30:30|716.3|715|716.3|714.8|716.3|715|716|714.8|41
1641915040000|2022-01-11 15:30:40|716|715|716.3|715|716.3|715|716|714.8|38
1641915050000|2022-01-11 15:30:50|716|714.8|716|714.8|716|714.8|716|714.8|3
1641915060000|2022-01-11 15:31:00|715.8|714.5|715.5|714.3|716|714.8|715.5|714.3|20
1641915070000|2022-01-11 15:31:10|715.8|714.5|715.5|714.3|715.8|714.5|715.5|714.3|9
1641915080000|2022-01-11 15:31:20|715.8||715.5||715.8||715.5||7
1641915090000|2022-01-11 15:31:30|715.3|714|715.5|714.3|715.5|714.3|715.3|714|34
1641915100000|2022-01-11 15:31:40|715.8|714.5|715.8|714.5|715.8|714.5|715.5|714.5|20
1641915110000|2022-01-11 15:31:50|715.5|714.3|715.5|714.3|715.8|714.5|715.5|714.3|12
1641915120000|2022-01-11 15:32:00|715.8||715.5||715.8||715.5||32
1641915130000|2022-01-11 15:32:10|||||||||5
1641915140000|2022-01-11 15:32:20|715.8|714.5|715.5|714.3|715.8|714.5|715.5|714.3|13
1641915150000|2022-01-11 15:32:30|715.8|714.5|715.8|714.5|715.8|714.5|715.8|714.3|40
1641915160000|2022-01-11 15:32:40|715.5|714.3|715.8|714.3|715.8|714.3|715.5|714.3|32
1641915170000|2022-01-11 15:32:50|715.5|714.5|715.8|714.3|715.8|714.5|715.5|714.3|15
1641915180000|2022-01-11 15:33:00|715.5|714.5|715.8|714.5|715.8|714.5|715.5|714.3|11
1641915190000|2022-01-11 15:33:10|716|714.8|715.8|714.5|716|714.8|715.8|714.5|28
1641915210000|2022-01-11 15:33:30|716|714.8|716|714.8|716|714.8|716|714.8|32
1641915220000|2022-01-11 15:33:40|716.3|715|716.3|714.8|716.3|715|716|714.8|19
1641915230000|2022-01-11 15:33:50||715||715||715||714.8|7
1641915240000|2022-01-11 15:34:00|716|714.8|716.3|715|716.5|715|716|714.8|35
1641915250000|2022-01-11 15:34:10|||||||||6
1641915260000|2022-01-11 15:34:20||714.8||715||715||714.8|11
1641915270000|2022-01-11 15:34:30|716|714.8|716|714.8|716.3|715|716|714.8|1
1641915280000|2022-01-11 15:34:40||714.5||714.8||714.8||714.5|13
1641915290000|2022-01-11 15:34:50|716.3||716.3||716.3||716.3||7
1641915300000|2022-01-11 15:35:00|716.5|715|716.5|715.3|716.5|715.3|716.3|715|48
1641915310000|2022-01-11 15:35:10|716.3|715|716.3|715|716.5|715|716.3|715|16
1641915320000|2022-01-11 15:35:20|716|714.8|716|714.8|716|714.8|715.8|714.5|16
1641915330000|2022-01-11 15:35:30|||||||||1
1641915340000|2022-01-11 15:35:40|715.8|714.5|716|714.5|716|714.8|715.8|714.5|55
1641915350000|2022-01-11 15:35:50|716.3|714.8|716.3|715|716.3|715|716.3|714.8|28
1641915360000|2022-01-11 15:36:00|716|714.8|716.3|715|716.3|715|716|714.8|4
1641915370000|2022-01-11 15:36:10|716|714.8|716.3|715|716.3|715|716|714.8|13
1641915380000|2022-01-11 15:36:20|716.5|715.3|716.5|715|716.5|715.3|716.3|715|33
1641915390000|2022-01-11 15:36:30|716.3|715.3|716.5|715.3|716.5|715.3|716.3|715.3|247
1641915400000|2022-01-11 15:36:40|||||||||12
1641915410000|2022-01-11 15:36:50|||||||||10
1641915430000|2022-01-11 15:37:10|716.3|715|716.5|715.3|716.5|715.3|716.3|715|31
1641915440000|2022-01-11 15:37:20|||||||||8
1641915450000|2022-01-11 15:37:30|||||||||4
1641915460000|2022-01-11 15:37:40|||||||||7
1641915480000|2022-01-11 15:38:00|||||||||11
1641915490000|2022-01-11 15:38:10|||||||||17
1641915510000|2022-01-11 15:38:30|716.3|715|716.3|715|716.3|715|716.3|715|19
1641915520000|2022-01-11 15:38:40|||||||||5
1641915540000|2022-01-11 15:39:00|716|714.8|716.3|715|716.3|715|716|714.8|17
1641915550000|2022-01-11 15:39:10|||||||||9
1641915560000|2022-01-11 15:39:20|716.5|715.3|716.5|715.3|716.5|715.3|716.5|715.3|29
1641915570000|2022-01-11 15:39:30|716.8|715.5|716.8|715.5|716.8|715.5|716.5|715.3|30
1641915580000|2022-01-11 15:39:40|||||||||9
1641915600000|2022-01-11 15:40:00|717|715.8|717.3|715.8|717.3|715.8|717|715.8|5
1641915610000|2022-01-11 15:40:10|717|715.5|717|715.5|717|715.8|716.8|715.5|676
1641915620000|2022-01-11 15:40:20|716.8|715.8|716.8|715.5|717|715.8|716.8|715.5|20
1641915630000|2022-01-11 15:40:30|717|715.8|716.8|715.5|717|715.8|716.8|715.5|6
1641915640000|2022-01-11 15:40:40|||||||||6
1641915650000|2022-01-11 15:40:50|||||||||5
1641915660000|2022-01-11 15:41:00|717|715.8|716.8|715.5|717|715.8|716.8|715.5|8
1641915670000|2022-01-11 15:41:10|717|715.8|716.8|715.5|717|715.8|716.8|715.5|16
1641915680000|2022-01-11 15:41:20|717||716.8||717||716.8||1
1641915690000|2022-01-11 15:41:30|716.5|715.3|716.8|715.5|716.8|715.5|716.5|715.3|117
1641915700000|2022-01-11 15:41:40|716.5|715.3|716.5|715.3|716.5|715.3|716.5|715.3|32
1641915710000|2022-01-11 15:41:50|716.8||716.8||716.8||716.8||25
1641915720000|2022-01-11 15:42:00|716.5|715.5|716.5|715.3|716.8|715.5|716.5|715.3|28
1641915730000|2022-01-11 15:42:10|||||||||6
1641915740000|2022-01-11 15:42:20|716.3|715|716.5|715.3|716.5|715.3|716.3|715|16
1641915760000|2022-01-11 15:42:40|716.8||716.5||716.8||716.5||37
1641915780000|2022-01-11 15:43:00|716.3|715|716.5|715.3|716.5|715.3|716.3|715|28
1641915790000|2022-01-11 15:43:10|716.3|715|716.3|715|716.3|715|716.3|715|157
1641915800000|2022-01-11 15:43:20|716|714.8|715.8|714.5|716|714.8|715.8|714.5|7
1641915820000|2022-01-11 15:43:40|||||||||27
1641915830000|2022-01-11 15:43:50|715.5|714.3|715.8|714.5|715.8|714.5|715.5|714.3|35
1641915840000|2022-01-11 15:44:00|715.5|714.3|715.8|714.5|715.8|714.5|715.5|714.3|19
1641915850000|2022-01-11 15:44:10|716|714.8|716|714.8|716|714.8|715.8|714.8|17
1641915860000|2022-01-11 15:44:20|716.3|715|716|714.8|716.3|715|716|714.8|0
1641915870000|2022-01-11 15:44:30|716.3|715|716.3|715|716.3|715|716|714.8|7
1641915880000|2022-01-11 15:44:40|716|714.8|716.3|715|716.3|715|716|714.8|77
1641915900000|2022-01-11 15:45:00|716|714.8|716|714.8|716|714.8|716|714.8|4
1641915910000|2022-01-11 15:45:10|716.3||716.3||716.3||716||12
1641915920000|2022-01-11 15:45:20|716.5|715|716.5|715.3|716.5|715.3|716.5|715|3
1641915930000|2022-01-11 15:45:30|716.8||716.5||716.8||716.5||3
1641915940000|2022-01-11 15:45:40|716.8|715.5|716.8|715.3|716.8|715.5|716.5|715.3|17
1641915950000|2022-01-11 15:45:50|716.5||716.5||716.5||716.5||9
1641915960000|2022-01-11 15:46:00|716.3|715|716.5|715.3|716.5|715.3|716.3|715|42
1641915970000|2022-01-11 15:46:10|||||||||13
1641915980000|2022-01-11 15:46:20|716.3|715|716.3|715|716.3|715.3|716.3|715|26
1641915990000|2022-01-11 15:46:30|||||||||18
1641916000000|2022-01-11 15:46:40|716.5|715.3|716.5|715.3|716.5|715.3|716.5|715.3|21
1641916010000|2022-01-11 15:46:50|716.3|715|716.3|715|716.3|715|716.3|715|2
1641916020000|2022-01-11 15:47:00|716.5||716.5||716.5||716.3||6
1641916030000|2022-01-11 15:47:10|716.3|715.3|716.5|715|716.5|715.3|716.3|715|5
1641916040000|2022-01-11 15:47:20|716.3||716.3||716.3||716.3||1
1641916050000|2022-01-11 15:47:30|716.5|715.3|716.5|715.3|716.5|715.3|716.5|715|9
1641916060000|2022-01-11 15:47:40|||||||||5
1641916070000|2022-01-11 15:47:50||715||715||715.3||715|6
1641916080000|2022-01-11 15:48:00||715.3||715.3||715.3||715.3|3
1641916090000|2022-01-11 15:48:10|716.8|715.5|716.8|715.3|716.8|715.5|716.5|715.3|34
1641916100000|2022-01-11 15:48:20|716.5|715.5|716.5|715.3|716.5|715.5|716.5|715.3|5
1641916110000|2022-01-11 15:48:30|716.8|715.5|716.5|715.3|716.8|715.5|716.5|715.3|17
1641916120000|2022-01-11 15:48:40|716.8|715.5|716.8|715.3|716.8|715.5|716.8|715.3|10
1641916130000|2022-01-11 15:48:50|716.5||716.5||716.5||716.5||0
1641916140000|2022-01-11 15:49:00|716.3|715|716.5|715.3|716.5|715.3|716.3|715|16
1641916150000|2022-01-11 15:49:10|||||||||5
1641916160000|2022-01-11 15:49:20|||||||||1
1641916180000|2022-01-11 15:49:40|716.3|715|716.5|715.3|716.5|715.3|716.3|715|19
1641916200000|2022-01-11 15:50:00|716.3|715|716.5|715.3|716.5|715.3|716.3|715|16
1641916210000|2022-01-11 15:50:10|716.3|715|716.5|715|716.5|715.3|716.3|715|11
1641916220000|2022-01-11 15:50:20||715.3||715.3||715.3||715|5
1641916230000|2022-01-11 15:50:30|716.3|715|716.5|715.3|716.5|715.3|716.3|715|8
1641916240000|2022-01-11 15:50:40|716.8|715.5|716.8|715.5|716.8|715.5|716.8|715.5|38
1641916270000|2022-01-11 15:51:10|716.5|715.3|716.5|715.3|716.5|715.3|716.5|715.3|10
1641916280000|2022-01-11 15:51:20|||||||||7
1641916300000|2022-01-11 15:51:40|716.8||716.5||716.8||716.5||6
1641916320000|2022-01-11 15:52:00|716.8||716.5||716.8||716.5||17
1641916330000|2022-01-11 15:52:10|||||||||30
1641916340000|2022-01-11 15:52:20|716.8||716.8||716.8||716.5||9
1641916350000|2022-01-11 15:52:30|716.5|715.5|717.3|716|717.3|716|716.5|715.5|16
1641916360000|2022-01-11 15:52:40|||||||||5
1641916370000|2022-01-11 15:52:50|717|715.8|717|715.8|717.3|715.8|717|715.8|28
1641916380000|2022-01-11 15:53:00|717.3|716|717.3|715.8|717.3|716|717|715.8|6
1641916390000|2022-01-11 15:53:10||716||715.8||716||715.8|5
1641916400000|2022-01-11 15:53:20||716||716||716||715.8|1
1641916410000|2022-01-11 15:53:30|717|715.8|717|715.8|717|716|717|715.8|2
1641916420000|2022-01-11 15:53:40|717.3|715.5|716.8|715.5|717.3|715.5|716.8|715.5|17
1641916430000|2022-01-11 15:53:50|716.5|715.3|716.8|715.3|716.8|715.5|716.5|715.3|11
1641916440000|2022-01-11 15:54:00|716.5|715.5|716.8|715.5|716.8|715.5|716.5|715.3|2
1641916450000|2022-01-11 15:54:10|716.5|715.3|716.8|715.3|716.8|715.3|716.5|715.3|7
1641916460000|2022-01-11 15:54:20|716.5|715.5|716.8|715.3|716.8|715.5|716.5|715.3|0
1641916470000|2022-01-11 15:54:30||715.5||715.3||715.5||715.3|0
1641916480000|2022-01-11 15:54:40||715.5||715.5||715.5||715.5|6
1641916490000|2022-01-11 15:54:50|717|715.8|717|715.8|717|715.8|717|715.8|15
1641916500000|2022-01-11 15:55:00|717.3|716|717.3|716|717.3|716|717.3|716|8
1641916510000|2022-01-11 15:55:10|717|715.8|717.3|715.8|717.3|715.8|717|715.8|11
1641916520000|2022-01-11 15:55:20|717||717||717.3||717||28
1641916530000|2022-01-11 15:55:30|||||||||1
1641916540000|2022-01-11 15:55:40||715.5||715.5||715.5||715.5|13
1641916550000|2022-01-11 15:55:50||715.8||715.8||715.8||715.8|0
1641916560000|2022-01-11 15:56:00|716.8|715.5|716.8|715.5|716.8|715.5|716.8|715.5|13
1641916570000|2022-01-11 15:56:10|||||||||9
1641916590000|2022-01-11 15:56:30|717|715.8|717|715.5|717|715.8|716.8|715.5|14
1641916600000|2022-01-11 15:56:40||715.8||715.8||715.8||715.8|5
1641916610000|2022-01-11 15:56:50|716.8|715.5|717|715.5|717|715.8|716.8|715.5|12
1641916620000|2022-01-11 15:57:00|716.8|715.8|716.8|715.5|717|715.8|716.8|715.5|1
1641916630000|2022-01-11 15:57:10|||||||||6
1641916640000|2022-01-11 15:57:20|717|715.8|717.3|716|717.3|716|717|715.8|2
1641916650000|2022-01-11 15:57:30|717.5|716.3|717.3|716|717.5|716.3|717.3|716|24
1641916660000|2022-01-11 15:57:40|717.5||717.3||717.5||717.3||12
1641916670000|2022-01-11 15:57:50|717.5||717.5||717.5||717.3||21
1641916680000|2022-01-11 15:58:00|717.3||717.3||717.5||717.3||11
1641916690000|2022-01-11 15:58:10|717.5|716.3|717.3|716|717.5|716.3|717.3|716|8
1641916700000|2022-01-11 15:58:20|717.5|716.3|717.5|716.3|717.5|716.3|717.3|716.3|5
1641916710000|2022-01-11 15:58:30|||||||||1
1641916720000|2022-01-11 15:58:40|717.8|716.5|717.5|716.3|717.8|716.5|717.5|716.3|125
1641916730000|2022-01-11 15:58:50|717.8|716.5|717.8|716.5|717.8|716.5|717.8|716.3|7
1641916740000|2022-01-11 15:59:00|717.5|716.3|717.5|716.3|717.5|716.3|717.5|716.3|163
1641916750000|2022-01-11 15:59:10|717.8|716.5|718.5|717.3|718.5|717.3|717.8|716.5|107
1641916760000|2022-01-11 15:59:20|718.3|717|718.8|717.5|718.8|717.5|718.3|717|156
1641916770000|2022-01-11 15:59:30|718.5|717.3|718.8|717.5|718.8|717.5|718.5|717.3|31
1641916780000|2022-01-11 15:59:40|718.5|717.3|718.5|717.3|718.8|717.5|718.5|717.3|34
1641916790000|2022-01-11 15:59:50|718.8|717.5|718.8|717.3|718.8|717.5|718.5|717.3|23
1641916800000|2022-01-11 16:00:00|718.5|717.5|718.3|716.8|718.8|717.5|718.3|716.8|783
1641916810000|2022-01-11 16:00:10|718|716.5|717.8|716.5|718|716.5|717.8|716.5|110
1641916820000|2022-01-11 16:00:20|||||||||6
1641916830000|2022-01-11 16:00:30|||||||||2
1641916840000|2022-01-11 16:00:40|718|716.8|718|716.8|718|716.8|718|716.8|125
1641916850000|2022-01-11 16:00:50|717.8|716.5|718|716.8|718|716.8|717.8|716.5|15
1641916860000|2022-01-11 16:01:00|||||||||1
1641916870000|2022-01-11 16:01:10|718.3|717|718.3|717|718.3|717|718.3|717|14
1641916890000|2022-01-11 16:01:30||716.8||717||717||716.8|25
1641916900000|2022-01-11 16:01:40|718|716.8|718.3|717|718.5|717.3|718|716.8|25
1641916910000|2022-01-11 16:01:50|718.5|717.3|718.5|717.3|718.5|717.3|718.5|717.3|51
1641916920000|2022-01-11 16:02:00||717||717.3||717.3||717|23
1641916930000|2022-01-11 16:02:10||717||717.3||717.3||717|6
1641916940000|2022-01-11 16:02:20|718.8|717.5|718.8|717.5|718.8|717.5|718.8|717.5|2
1641916950000|2022-01-11 16:02:30|719|717.8|718.8|717.5|719|717.8|718.8|717.5|18
1641916960000|2022-01-11 16:02:40|||||||||1
1641916970000|2022-01-11 16:02:50|718.5|717.3|718.5|717.3|718.5|717.3|718.5|717.3|46
1641916980000|2022-01-11 16:03:00|718.3|717|718.5|717|718.5|717.3|718.3|717|57
1641916990000|2022-01-11 16:03:10||717.3||717.3||717.3||717|0
1641917000000|2022-01-11 16:03:20|718.8|717.5|718.8|717.5|718.8|717.5|718.8|717.5|24
1641917010000|2022-01-11 16:03:30|718.5|717.3|718.5|717.3|718.5|717.3|718.5|717.3|55
1641917020000|2022-01-11 16:03:40|718.8||718.8||718.8||718.8||4
1641917030000|2022-01-11 16:03:50||717.5||717.3||717.5||717.3|29
1641917040000|2022-01-11 16:04:00|719|717.5|718.8|717.5|719|717.5|718.8|717.3|65
1641917050000|2022-01-11 16:04:10|719|717.8|719.3|717.8|719.3|718|719|717.8|22
1641917060000|2022-01-11 16:04:20|719|718|719.3|718|719.3|718|719|717.8|142
1641917070000|2022-01-11 16:04:30|719|717.8|719|717.5|719.3|717.8|718.8|717.5|11
1641917080000|2022-01-11 16:04:40|718.8|717.8|719|717.8|719|717.8|718.8|717.8|0
1641917090000|2022-01-11 16:04:50|718.8|717.5|718.8|717.5|719|717.5|718.8|717.5|3
1641917100000|2022-01-11 16:05:00|719|717.8|719|717.5|719|717.8|718.8|717.5|19
1641917110000|2022-01-11 16:05:10||717.8||717.8||717.8||717.5|0
1641917120000|2022-01-11 16:05:20|719.3|717.5|719|717.8|719.3|717.8|719|717.5|16
1641917130000|2022-01-11 16:05:30|719.3|718|719.3|717.8|719.3|718|719.3|717.8|7
1641917140000|2022-01-11 16:05:40|719.5|718|719.5|718|719.5|718|719.5|718|29
1641917150000|2022-01-11 16:05:50|719.3|718.3|719.3|718|719.5|718.3|719.3|718|33
1641917160000|2022-01-11 16:06:00||717.8||718||718||717.8|36
1641917170000|2022-01-11 16:06:10|||||||||2
1641917180000|2022-01-11 16:06:20|||||||||3
1641917190000|2022-01-11 16:06:30|719.5|718.3|719.5|718|719.5|718.3|719.3|718|28
1641917200000|2022-01-11 16:06:40|719.8|718.3|720|718.5|720|718.5|719.8|718.3|60
1641917210000|2022-01-11 16:06:50|719.8|718.8|720|718.8|720|718.8|719.8|718.8|3
1641917220000|2022-01-11 16:07:00|720.3||720||720.3||720||16
1641917230000|2022-01-11 16:07:10|720.3||720||720.3||720||27
1641917240000|2022-01-11 16:07:20|720.3||720.3||720.3||720||41
1641917250000|2022-01-11 16:07:30|720|719|720|718.8|720.3|719|720|718.8|12
1641917260000|2022-01-11 16:07:40|719.8|718.5|720|718.5|720|718.5|719.8|718.5|18
1641917270000|2022-01-11 16:07:50|719.8||719.8||720||719.8||20
1641917280000|2022-01-11 16:08:00|720|718.8|720.3|719|720.3|719|720|718.8|23
1641917290000|2022-01-11 16:08:10||718.8||718.8||719||718.8|3
1641917300000|2022-01-11 16:08:20|720|719|720.3|719|720.3|719|720|718.8|3
1641917310000|2022-01-11 16:08:30|720|718.8|720.3|719|720.5|719.3|720|718.8|73
1641917320000|2022-01-11 16:08:40|720.5|719.3|720.5|719.3|720.5|719.3|720.5|719|3
1641917330000|2022-01-11 16:08:50|720.8||720.5||720.8||720.5||136
1641917340000|2022-01-11 16:09:00|720.8|719.5|721|719.8|721|719.8|720.8|719.5|25
1641917350000|2022-01-11 16:09:10|720.8|719.5|720.8|719.5|720.8|719.5|720.8|719.5|59
1641917360000|2022-01-11 16:09:20|721|719.8|721|719.8|721|719.8|721|719.8|32
1641917370000|2022-01-11 16:09:30|720.8|719.5|721|719.8|721|719.8|720.8|719.5|21
1641917380000|2022-01-11 16:09:40|720.8|719.5|721|719.8|721|719.8|720.8|719.5|30
1641917390000|2022-01-11 16:09:50|721.3|719.5|722|720.5|722|720.5|721.3|719.5|161
1641917400000|2022-01-11 16:10:00|722.3|720.8|723.3|722|723.5|722.3|722.3|720.8|215
1641917410000|2022-01-11 16:10:10|723.5|722.3|722.5|721|723.8|722.3|722.5|721|70
1641917420000|2022-01-11 16:10:20|722.3|721.3|722|720.8|722.5|721.3|722|720.8|8
1641917430000|2022-01-11 16:10:30|722.3|721|722.8|721.3|722.8|721.5|722|720.5|89
1641917440000|2022-01-11 16:10:40|722.5|721.5|722.3|721|722.8|721.5|722.3|721|23
1641917450000|2022-01-11 16:10:50|722.5|721.3|722.8|721.5|722.8|721.5|722.5|721|30
1641917460000|2022-01-11 16:11:00|723|721.8|723|721.8|723|721.8|722.8|721.5|290
1641917470000|2022-01-11 16:11:10|722.8|721.5|722.8|721.3|722.8|721.5|722.5|721.3|15
1641917480000|2022-01-11 16:11:20|722.5|721.5|722.5|721.3|722.8|721.5|722.5|721.3|17
1641917490000|2022-01-11 16:11:30|722.3|721|722.5|721.3|722.5|721.3|722|720.8|28
1641917500000|2022-01-11 16:11:40|722.8|721.5|722.8|721.3|723|721.8|722.8|721.3|8
1641917510000|2022-01-11 16:11:50|722.5|721.5|722.8|721.5|722.8|721.5|722.5|721.3|3
1641917520000|2022-01-11 16:12:00|723|721.8|722.8|721.5|723|721.8|722.5|721.3|62
1641917530000|2022-01-11 16:12:10|723|721.8|723|721.8|723|721.8|722.8|721.3|22
1641917540000|2022-01-11 16:12:20|722.8|721.5|723|721.8|723|721.8|722.8|721.5|10
1641917550000|2022-01-11 16:12:30|723.3|722|723.3|721.8|723.3|722|723|721.8|85
1641917560000|2022-01-11 16:12:40|723|721.5|722.5|721.3|723|721.8|722.5|721.3|182
1641917570000|2022-01-11 16:12:50||721||721.3||721.3||721|39
1641917580000|2022-01-11 16:13:00|722.8|721.5|722.8|721.5|722.8|721.5|722.8|721.3|15
1641917590000|2022-01-11 16:13:10|723|721.3|723|721.8|723|721.8|723|721.3|892
1641917600000|2022-01-11 16:13:20|722.8|721.5|723.5|722.3|724|722.5|722.8|721.5|288
1641917610000|2022-01-11 16:13:30|723.8|722.5|723.8|722.5|724.3|722.8|723.8|722.5|14
1641917620000|2022-01-11 16:13:40|724|722.8|724|722.5|724|722.8|723.8|722.5|6
1641917630000|2022-01-11 16:13:50|723.8|722.8|723.8|722.5|724|722.8|723.8|722.5|21
1641917640000|2022-01-11 16:14:00|724|722.8|724|722.8|724|722.8|724|722.5|58
1641917650000|2022-01-11 16:14:10|723.8|722.5|723.8|722.3|724|722.8|723.5|722.3|104
1641917660000|2022-01-11 16:14:20|723.5|722.5|723.8|722.5|723.8|722.5|723.5|722.3|16
1641917670000|2022-01-11 16:14:30|724|722.8|723.8|722.5|724.3|722.8|723.8|722.5|57
1641917680000|2022-01-11 16:14:40|723.5|722.3|724|722.5|724|722.5|723.5|722.3|16
1641917690000|2022-01-11 16:14:50|723.8|722.8|724|722.8|724.3|722.8|723.8|722.5|232
1641917700000|2022-01-11 16:15:00|724.3|723|723.8|722.5|724.3|723|723.8|722.5|49
1641917710000|2022-01-11 16:15:10|723.5|722.3|724.3|722.8|724.3|722.8|723.5|722.3|30
1641917720000|2022-01-11 16:15:20|724|723|724|722.5|724.3|723|723.8|722.5|17
1641917730000|2022-01-11 16:15:30|723.8|722.8|724|722.5|724|722.8|723.8|722.5|5
1641917740000|2022-01-11 16:15:40|723.8|722.8|723.8|722.5|724|722.8|723.8|722.5|55
1641917750000|2022-01-11 16:15:50|724|722.8|723.8|722.3|724|722.8|723.5|722.3|12
1641917760000|2022-01-11 16:16:00|723.5|722.5|723.5|722.3|723.8|722.5|723.5|722.3|43
1641917770000|2022-01-11 16:16:10|723.3|722|723.5|722.3|723.5|722.3|723.3|722|43
1641917780000|2022-01-11 16:16:20|723.3|722|723.5|722|723.5|722.3|723.3|722|15
1641917790000|2022-01-11 16:16:30|723.8|722.3|723.5|722.3|723.8|722.5|723.5|722.3|13
1641917800000|2022-01-11 16:16:40|723.8|722.5|723.8|722.5|723.8|722.5|723.8|722.3|8
1641917810000|2022-01-11 16:16:50||722.3||722.3||722.5||722.3|5
1641917820000|2022-01-11 16:17:00|723.5|722.5|723.8|722.5|723.8|722.5|723.5|722.3|100
1641917830000|2022-01-11 16:17:10|724|722.8|724.3|723|724.3|723|724|722.8|28
1641917840000|2022-01-11 16:17:20|724.5|723.3|724.3|723|724.5|723.3|724|722.8|115
1641917850000|2022-01-11 16:17:30|724.5|723.3|724.8|723.3|724.8|723.5|724.3|723.3|237
1641917860000|2022-01-11 16:17:40|724.5|723.5|724.8|723.3|724.8|723.5|724.5|723.3|11
1641917870000|2022-01-11 16:17:50|724.5|723.5|724.8|723.3|724.8|723.5|724.5|723.3|12
1641917880000|2022-01-11 16:18:00|724.5|723.5|724.5|723.3|724.8|723.5|724.5|723.3|89
1641917890000|2022-01-11 16:18:10|724.8|723.5|724|722.8|724.8|723.5|724|722.8|34
1641917900000|2022-01-11 16:18:20|||||||||65
1641917910000|2022-01-11 16:18:30|||||||||102
1641917920000|2022-01-11 16:18:40|724.3|723|724.5|723.3|724.5|723.3|724.3|722.8|81
1641917930000|2022-01-11 16:18:50||723||723||723||723|6
1641917940000|2022-01-11 16:19:00|724.3|723.3|724.5|723|724.5|723.3|724.3|723|12
1641917950000|2022-01-11 16:19:10|724.3|722.8|723.8|722.5|724.3|722.8|723.8|722.5|122
1641917960000|2022-01-11 16:19:20|724|722.8|724|722.8|724|722.8|723.8|722.8|15
1641917970000|2022-01-11 16:19:30|724.3|722.5|724|722.5|724.3|722.5|724|722.5|42
1641917980000|2022-01-11 16:19:40||722.8||722.8||722.8||722.5|3
1641917990000|2022-01-11 16:19:50|724.3||724||724.3||724||6
1641918000000|2022-01-11 16:20:00|723.8|722.5|724|722.8|724.3|723|723.8|722.5|76
1641918010000|2022-01-11 16:20:10|723.8|722.5|723.5|722.3|724|722.5|723.3|722|66
1641918020000|2022-01-11 16:20:20|||||||||15
1641918030000|2022-01-11 16:20:30|723.3|722|723.3|722|723.5|722.3|723.3|722|54
1641918040000|2022-01-11 16:20:40|723.5|722.3|723.3|722|723.5|722.3|723.3|722|115
1641918050000|2022-01-11 16:20:50|723.5|722.3|723.3|722|723.5|722.3|723.3|722|36
1641918060000|2022-01-11 16:21:00|723.5|722.3|723.3|722|723.5|722.3|723.3|722|28
1641918070000|2022-01-11 16:21:10|723.5|722.3|723.5|722.3|723.5|722.3|723.5|722.3|18
1641918080000|2022-01-11 16:21:20|||||||||3
1641918090000|2022-01-11 16:21:30|723.8|722.5|723.5|722.3|723.8|722.5|723.5|722.3|36
1641918100000|2022-01-11 16:21:40|723.3|722|723.3|722|723.3|722|723.3|722|65
1641918110000|2022-01-11 16:21:50||721.8||721.8||722||721.8|129
1641918120000|2022-01-11 16:22:00|723|722|723|721.8|723.3|722|723|721.8|39
1641918130000|2022-01-11 16:22:10|723.3||723||723.3||723||90
1641918140000|2022-01-11 16:22:20|723.3|722|723|721.8|723.3|722|723|721.8|133
1641918150000|2022-01-11 16:22:30|723.3|722|723.3|722|723.3|722|723.3|721.8|10
1641918160000|2022-01-11 16:22:40||721.8||721.8||721.8||721.8|32
1641918170000|2022-01-11 16:22:50|723|722|723.3|722|723.3|722|723|721.8|1
1641918180000|2022-01-11 16:23:00|723|721.8|722.8|721.5|723|721.8|722.8|721.5|1360
1641918190000|2022-01-11 16:23:10|722.5|721.3|722.8|721.5|722.8|721.5|722.5|721.3|263
1641918200000|2022-01-11 16:23:20|722.5|721.3|722.5|721|722.5|721.3|722.3|721|100
1641918210000|2022-01-11 16:23:30|722.3|721.3|722.5|721.3|722.5|721.3|722.3|721|1
1641918220000|2022-01-11 16:23:40|722.3|721|722.3|721|722.5|721.3|722.3|721|8
1641918230000|2022-01-11 16:23:50|722.5|720.8|722.3|720.8|722.5|720.8|722|720.8|46
1641918240000|2022-01-11 16:24:00|722.5|721|722.3|721|722.5|721.3|722.3|721|14
1641918250000|2022-01-11 16:24:10|722.5|720.8|722|720.8|722.5|720.8|722|720.8|10
1641918260000|2022-01-11 16:24:20|722.3|721|722.3|721|722.5|721.3|722.3|720.8|21
1641918270000|2022-01-11 16:24:30|722.5|720.8|722|720.8|722.5|720.8|722|720.8|7
1641918280000|2022-01-11 16:24:40|722.3|720.5|722.3|721|722.3|721|722.3|720.5|14
1641918290000|2022-01-11 16:24:50|722.5|721.3|722.5|721.3|722.5|721.3|722.5|721.3|11
1641918300000|2022-01-11 16:25:00|722.8|721.5|722.8|721.5|722.8|721.5|722.5|721.3|49
1641918310000|2022-01-11 16:25:10|||||||||2
1641918320000|2022-01-11 16:25:20|723|721.8|723|721.8|723|721.8|723|721.8|16
1641918330000|2022-01-11 16:25:30|723.3|722|723|721.8|723.3|722|723|721.8|92
1641918340000|2022-01-11 16:25:40|722.8|721.5|722.8|721.5|723|721.8|722.8|721.5|68
1641918350000|2022-01-11 16:25:50|723|721.8|723|721.8|723|721.8|723|721.8|10
1641918360000|2022-01-11 16:26:00|723.3|722|723.3|721.8|723.3|722|723|721.8|81
1641918370000|2022-01-11 16:26:10||722||721.8||722||721.8|30
1641918380000|2022-01-11 16:26:20|723||723.3||723.3||723||52
1641918390000|2022-01-11 16:26:30|723|722|723.3|721.8|723.3|722|723|721.8|53
1641918400000|2022-01-11 16:26:40|723|722|723|721.8|723.3|722|723|721.8|11
1641918410000|2022-01-11 16:26:50|722.8|721.5|722.8|721.5|723|721.5|722.8|721.5|27
1641918420000|2022-01-11 16:27:00|723|721.8|723|721.8|723|721.8|722.8|721.8|3
1641918430000|2022-01-11 16:27:10|723.3|722|723|721.8|723.3|722|723|721.8|13
1641918440000|2022-01-11 16:27:20|723.3|722|723.3|722|723.3|722|723.3|721.8|15
1641918450000|2022-01-11 16:27:30|723|721.8|723|721.5|723|721.8|723|721.5|63
1641918460000|2022-01-11 16:27:40|722.8|721.8|723|721.5|723|721.8|722.8|721.5|72
1641918470000|2022-01-11 16:27:50|722.8|721.3|722.3|721|722.8|721.5|722.3|721|143
1641918480000|2022-01-11 16:28:00|722|720.8|722.3|721|722.3|721|722|720.8|1150
1641918490000|2022-01-11 16:28:10|722|720.8|722.3|720.8|722.3|721|722|720.8|315
1641918500000|2022-01-11 16:28:20|722|721|722.3|721|722.3|721|722|721|44
1641918510000|2022-01-11 16:28:30|722|720.8|722|720.8|722|720.8|722|720.8|176
1641918520000|2022-01-11 16:28:40|722.3|721|722.3|721|722.5|721.3|722.3|720.8|199
1641918530000|2022-01-11 16:28:50|722.5|721.3|722.3|720.8|722.5|721.3|722|720.8|175
1641918540000|2022-01-11 16:29:00|722|721|722.3|721|722.3|721|722|720.8|150
1641918550000|2022-01-11 16:29:10|722.5|721.3|722.3|721|722.5|721.3|722.3|721|617
1641918560000|2022-01-11 16:29:20|722.5|721.3|722.5|721.3|722.5|721.3|722.3|721|174
1641918570000|2022-01-11 16:29:30|722.8|721.5|722.8|721.5|722.8|721.5|722.8|721.5|117
1641918580000|2022-01-11 16:29:40|||||||||159
1641918590000|2022-01-11 16:29:50|723|721.8|722.8|721.5|723|721.8|722.5|721.3|440
1641918600000|2022-01-11 16:30:00|723|721.8|723|721.8|723|721.8|722.8|721.5|141
1641918610000|2022-01-11 16:30:10|722.8|721.5|722.8|721.5|723|721.5|722.8|721.5|18
1641918620000|2022-01-11 16:30:20|723|721.8|723|721.8|723|721.8|723|721.8|176
1641918630000|2022-01-11 16:30:30|||||||||13
1641918640000|2022-01-11 16:30:40|723.3|722|723.5|722.3|723.5|722.3|723.3|722|592
1641918650000|2022-01-11 16:30:50|723.8|722.5|723.5|722.3|724|722.8|723.5|722.3|271
1641918660000|2022-01-11 16:31:00|723.8|722.5|723.5|722.3|723.8|722.5|723.5|722.3|61
1641918670000|2022-01-11 16:31:10|723.8|722.5|723.8|722.5|723.8|722.5|723.5|722.3|15
1641918680000|2022-01-11 16:31:20|723.5|722.3|723.5|722.3|723.8|722.5|723.5|722.3|56
1641918690000|2022-01-11 16:31:30|723.3|722|723.5|722.3|723.5|722.3|723.3|722|16
1641918700000|2022-01-11 16:31:40|||||||||35
1641918710000|2022-01-11 16:31:50|||||||||15
1641918720000|2022-01-11 16:32:00|723.8|722.5|723.5|722.3|723.8|722.5|723.5|722.3|26
1641918730000|2022-01-11 16:32:10|723.8|722.5|723.8|722.5|723.8|722.5|723.5|722.5|17
1641918740000|2022-01-11 16:32:20|724|722.8|724|722.8|724|722.8|723.8|722.8|87
1641918750000|2022-01-11 16:32:30|724.3|723|724|722.8|724.3|723|724|722.5|15
1641918760000|2022-01-11 16:32:40|724.3|723|724.3|723|724.3|723|724.3|722.8|104
1641918770000|2022-01-11 16:32:50|724.5|723.3|724.5|723.3|724.5|723.3|724.3|723|13
1641918780000|2022-01-11 16:33:00|724.3|723|724.3|723|724.3|723|724.3|723|20
1641918790000|2022-01-11 16:33:10|724.5|723.3|724.3|722.8|724.5|723.3|724.3|722.8|54
1641918800000|2022-01-11 16:33:20|724|723|724.3|723|724.3|723|724|722.8|0
1641918820000|2022-01-11 16:33:40|724.5||724.3||724.5||724.3||14
1641918830000|2022-01-11 16:33:50|724.5|723.3|724.5|723.3|724.5|723.3|724.3|723|44
1641918840000|2022-01-11 16:34:00|724.8|723.5|724.8|723.5|724.8|723.5|724.5|723.3|139
1641918850000|2022-01-11 16:34:10|724.5|723.3|724.8|723.5|724.8|723.5|724.5|723.3|26
1641918860000|2022-01-11 16:34:20|724.5|723.3|724.8|723.5|724.8|723.5|724.5|723.3|45
1641918870000|2022-01-11 16:34:30|724.5|723.3|724.5|723.3|724.8|723.5|724.5|723.3|13
1641918880000|2022-01-11 16:34:40|724.8||724.5||724.8||724.5||11
1641918890000|2022-01-11 16:34:50||723||723||723.3||723|166
1641918900000|2022-01-11 16:35:00|724.8|723.3|724.8|723.5|724.8|723.5|724.8|723.3|5
1641918910000|2022-01-11 16:35:10|725|723.8|724.8|723.5|725|723.8|724.8|723.5|46
1641918920000|2022-01-11 16:35:20|724.5|723.3|724.5|723|724.5|723.3|724.3|723|23
1641918930000|2022-01-11 16:35:30|724.3||724.3||724.5||724.3||1
1641918940000|2022-01-11 16:35:40|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|15
1641918950000|2022-01-11 16:35:50|724.8|723.5|724.8|723.5|724.8|723.5|724.5|723.3|4
1641918960000|2022-01-11 16:36:00|724.5|723.3|724.8|723.5|724.8|723.5|724.5|723.3|8
1641918970000|2022-01-11 16:36:10|||||||||1
1641918980000|2022-01-11 16:36:20|724.5|723.3|724.8|723.5|725|723.8|724.5|723.3|39
1641918990000|2022-01-11 16:36:30|725|723.8|725|723.8|725|723.8|725|723.5|2
1641919000000|2022-01-11 16:36:40||723.5||723.5||723.8||723.5|211
1641919010000|2022-01-11 16:36:50|725.3|723.8|725.3|723.8|725.3|723.8|725.3|723.8|8
1641919020000|2022-01-11 16:37:00|725|723.5|724.8|723.5|725.3|723.8|724.8|723.5|5
1641919030000|2022-01-11 16:37:10|725|723.8|725|723.8|725|723.8|724.8|723.5|9
1641919040000|2022-01-11 16:37:20|||||||||7
1641919080000|2022-01-11 16:38:00|724.8|723.5|724.5|723.3|725|723.5|724.5|723.3|21
1641919090000|2022-01-11 16:38:10|724.8|723.5|724.5|723.3|724.8|723.5|724.5|723.3|3
1641919100000|2022-01-11 16:38:20|724.8|723.5|724.8|723.5|724.8|723.5|724.5|723.3|11
1641919110000|2022-01-11 16:38:30|725|723.8|724.8|723.5|725|723.8|724.8|723.5|16
1641919120000|2022-01-11 16:38:40|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|1
1641919130000|2022-01-11 16:38:50|724.3|723|724.5|723.3|724.5|723.3|724.3|723|12
1641919140000|2022-01-11 16:39:00|724.8||724.5||724.8||724.5||6
1641919150000|2022-01-11 16:39:10|724.8|723.5|724.8|723.5|724.8|723.5|724.5|723.3|1
1641919160000|2022-01-11 16:39:20|724.5|723.3|724.5|723|724.5|723.3|724.5|723|4
1641919170000|2022-01-11 16:39:30|724.3|723.3|724.5|723.3|724.5|723.3|724.3|723.3|1
1641919180000|2022-01-11 16:39:40|||||||||1
1641919190000|2022-01-11 16:39:50|724.8|723.5|724.8|723.5|724.8|723.5|724.8|723.3|11
1641919200000|2022-01-11 16:40:00||723.3||723.5||723.5||723.3|1
1641919210000|2022-01-11 16:40:10|725|723.8|725|723.8|725|723.8|724.8|723.5|6
1641919220000|2022-01-11 16:40:20||723.5||723.8||723.8||723.5|4
1641919230000|2022-01-11 16:40:30|725.3||725||725.3||725||2
1641919240000|2022-01-11 16:40:40|725.3|724|725|723.8|725.3|724|725|723.8|32
1641919250000|2022-01-11 16:40:50|725.3|724|725.3|724|725.3|724|725.3|724|4
1641919260000|2022-01-11 16:41:00|725|723.8|725.3|723.8|725.3|724|725|723.8|46
1641919270000|2022-01-11 16:41:10||724||724||724||723.8|22
1641919280000|2022-01-11 16:41:20|725.5|724.3|725.3|724|725.5|724.3|725.3|723.8|38
1641919290000|2022-01-11 16:41:30|725|723.8|725|723.8|725.3|723.8|725|723.8|15
1641919300000|2022-01-11 16:41:40|725.3|724|725.3|724|725.3|724|725.3|724|51
1641919310000|2022-01-11 16:41:50|725|723.8|725.3|724|725.3|724|725|723.8|1
1641919320000|2022-01-11 16:42:00|725|723.8|725|723.8|725.3|724|725|723.8|7
1641919330000|2022-01-11 16:42:10|725.3|724|725.3|723.8|725.3|724|725|723.8|37
1641919340000|2022-01-11 16:42:20|725.5|724|725.3|724|725.5|724.3|725.3|724|30
1641919350000|2022-01-11 16:42:30|725|723.8|725.3|723.8|725.3|723.8|725|723.8|6
1641919360000|2022-01-11 16:42:40|725|723.5|725.3|724|725.3|724|725|723.5|2
1641919370000|2022-01-11 16:42:50|725|723.8|725|723.8|725|724|725|723.8|8
1641919380000|2022-01-11 16:43:00|725.3|724|725.3|723.8|725.3|724|725|723.8|20
1641919390000|2022-01-11 16:43:10|725|724|725.3|723.8|725.3|724|725|723.8|15
1641919400000|2022-01-11 16:43:20||724||724||724||723.8|0
1641919410000|2022-01-11 16:43:30|725|723.8|725|723.8|725.3|724|725|723.8|5
1641919430000|2022-01-11 16:43:50|724.8|723.5|725|723.8|725|723.8|724.8|723.5|114
1641919440000|2022-01-11 16:44:00|724.8|723.5|724.8|723.5|725|723.8|724.8|723.5|61
1641919450000|2022-01-11 16:44:10|||||||||3
1641919460000|2022-01-11 16:44:20|724.5|723.3|724.8|723.3|724.8|723.5|724.5|723.3|5
1641919470000|2022-01-11 16:44:30|724.5||724.5||724.8||724.5||3
1641919480000|2022-01-11 16:44:40|724.8|723|724.5|723.3|724.8|723.3|724.5|723|114
1641919490000|2022-01-11 16:44:50|724.3|723|724.3|723|724.5|723.3|724.3|723|1
1641919500000|2022-01-11 16:45:00|724.5|723.3|724.5|723|724.5|723.3|724.5|723|7
1641919510000|2022-01-11 16:45:10||723.3||723.3||723.3||723.3|30
1641919520000|2022-01-11 16:45:20|724.3|723|724.5|723|724.5|723|724.3|723|1
1641919530000|2022-01-11 16:45:30|724.3|723.3|724|722.8|724.3|723.3|724|722.8|19
1641919540000|2022-01-11 16:45:40||722.5||722.8||722.8||722.5|12
1641919550000|2022-01-11 16:45:50|||||||||3
1641919560000|2022-01-11 16:46:00|723.8|722.5|723.8|722.5|724|722.5|723.8|722.5|154
1641919570000|2022-01-11 16:46:10|724|722.8|723.8|722.5|724|722.8|723.8|722.5|4
1641919580000|2022-01-11 16:46:20|724||724||724||723.8||25
1641919590000|2022-01-11 16:46:30||722.8||722.5||722.8||722.5|4
1641919600000|2022-01-11 16:46:40||722.8||722.8||722.8||722.5|18
1641919610000|2022-01-11 16:46:50|724.3|723|723.8|722.5|724.3|723|723.8|722.5|7
1641919620000|2022-01-11 16:47:00|||||||||1
1641919640000|2022-01-11 16:47:20|724|722.8|723.8|722.5|724|722.8|723.8|722.5|4
1641919650000|2022-01-11 16:47:30|723.5|722.3|723.8|722.5|723.8|722.5|723.5|722.3|5
1641919660000|2022-01-11 16:47:40|723.5|722.3|723.5|722.3|723.5|722.5|723.5|722.3|9
1641919670000|2022-01-11 16:47:50|723.3|722|723.3|722|723.3|722|723.3|721.8|27
1641919680000|2022-01-11 16:48:00||721.8||722||722||721.8|18
1641919690000|2022-01-11 16:48:10||721.8||722||722||721.8|5
1641919700000|2022-01-11 16:48:20|723.5||723.5||723.5||723.5||5
1641919710000|2022-01-11 16:48:30|723.3|722.3|723.5|722.3|723.5|722.3|723.3|722.3|15
1641919720000|2022-01-11 16:48:40||722||722.3||722.3||722|8
1641919730000|2022-01-11 16:48:50|723.3|722|723.3|722|723.5|722.3|723.3|722|2
1641919740000|2022-01-11 16:49:00|723.5|722.3|723.5|722.3|723.5|722.3|723.5|722|2
1641919750000|2022-01-11 16:49:10||722||722||722.3||722|11
1641919760000|2022-01-11 16:49:20||722.3||722||722.3||722|0
1641919770000|2022-01-11 16:49:30|723.3||723.3||723.3||723.3||4
1641919780000|2022-01-11 16:49:40|723.5|722.3|723.5|722.3|723.5|722.3|723.5|722.3|2
1641919790000|2022-01-11 16:49:50|723.8||723.8||723.8||723.5||1
1641919800000|2022-01-11 16:50:00|723.5|722.5|723.8|722.5|723.8|722.5|723.5|722.3|1
1641919810000|2022-01-11 16:50:10|724|722.8|724|722.8|724|722.8|724|722.8|10
1641919820000|2022-01-11 16:50:20|723.8|722.5|723.8|722.5|723.8|722.5|723.8|722.5|4
1641919830000|2022-01-11 16:50:30|724||724||724||723.8||6
1641919840000|2022-01-11 16:50:40|723.8|722.8|723.8|722.5|724|722.8|723.8|722.5|38
1641919850000|2022-01-11 16:50:50|723.5|722.3|723.5|722.3|723.5|722.3|723.3|722|32
1641919860000|2022-01-11 16:51:00|||||||||2
1641919870000|2022-01-11 16:51:10|723.8||723.5||723.8||723.5||105
1641919880000|2022-01-11 16:51:20|723.8||723.5||723.8||723.5||0
1641919890000|2022-01-11 16:51:30|723.8||723.8||723.8||723.8||1
1641919900000|2022-01-11 16:51:40|723.5||723.5||723.5||723.5||0
1641919910000|2022-01-11 16:51:50|723.3|722|723.3|722|723.3|722|723.3|722|3
1641919920000|2022-01-11 16:52:00|723.5|722.3|723.5|722|723.5|722.3|723.5|722|2
1641919930000|2022-01-11 16:52:10||722.3||722.3||722.3||722.3|0
1641919940000|2022-01-11 16:52:20|723.8|722.5|723.3|722|723.8|722.5|723.3|722|12
1641919950000|2022-01-11 16:52:30|723.5|722.3|723.5|722.3|723.5|722.3|723.5|722.3|1
1641919960000|2022-01-11 16:52:40|723.8|722.5|723.8|722.5|723.8|722.5|723.5|722.5|1
1641919980000|2022-01-11 16:53:00|724|722.8|724|722.8|724|722.8|724|722.8|4
1641919990000|2022-01-11 16:53:10|||||||||7
1641920010000|2022-01-11 16:53:30||722.5||722.8||722.8||722.5|0
1641920020000|2022-01-11 16:53:40|||||||||5
1641920030000|2022-01-11 16:53:50||722.5||722.5||722.5||722.5|0
1641920040000|2022-01-11 16:54:00|723.8|722.8|724|722.8|724|722.8|723.8|722.8|25
1641920060000|2022-01-11 16:54:20|723.8|722.5|723.8|722.5|723.8|722.5|723.8|722.5|5
1641920070000|2022-01-11 16:54:30|724|722.8|724|722.5|724|722.8|724|722.5|50
1641920080000|2022-01-11 16:54:40|723.8||724||724||723.8||1
1641920090000|2022-01-11 16:54:50|723.8||723.8||723.8||723.8||0
1641920100000|2022-01-11 16:55:00||722.3||722.3||722.3||722.3|11
1641920110000|2022-01-11 16:55:10|723.5|722.5|723.5|722.3|723.5|722.5|723.5|722.3|0
1641920120000|2022-01-11 16:55:20|723.8|722.5|723.8|722.5|723.8|722.5|723.8|722.5|0
1641920150000|2022-01-11 16:55:50|||||||||6
1641920160000|2022-01-11 16:56:00|724|722.8|723.8|722.5|724|722.8|723.8|722.5|13
1641920170000|2022-01-11 16:56:10|||||||||20
1641920180000|2022-01-11 16:56:20|724|722.8|724|722.8|724.3|723|724|722.8|14
1641920190000|2022-01-11 16:56:30|724.3|723|724|722.8|724.3|723|724|722.8|6
1641920210000|2022-01-11 16:56:50|||||||||1
1641920220000|2022-01-11 16:57:00|||||||||7
1641920230000|2022-01-11 16:57:10|724.3|723|724.3|722.8|724.3|723|724.3|722.8|27
1641920240000|2022-01-11 16:57:20|724|723|724.3|723|724.5|723.3|724|723|6
1641920250000|2022-01-11 16:57:30|724.5|723.3|724.8|723.3|724.8|723.3|724.5|723.3|2
1641920260000|2022-01-11 16:57:40|724.5||724.5||724.8||724.5||1
1641920270000|2022-01-11 16:57:50|724.8||724.5||724.8||724.5||0
1641920280000|2022-01-11 16:58:00|724.8|723.5|724.5|723.3|724.8|723.5|724.5|723.3|8
1641920290000|2022-01-11 16:58:10||723||723.3||723.3||723|0
1641920300000|2022-01-11 16:58:20||723||723.3||723.3||723|4
1641920310000|2022-01-11 16:58:30|724.3|723|724.3|723|724.5|723.3|724.3|723|62
1641920320000|2022-01-11 16:58:40|724.5||724.3||724.5||724.3||54
1641920330000|2022-01-11 16:58:50|724.5|723.3|724.3|723|724.5|723.3|724.3|723|51
1641920340000|2022-01-11 16:59:00|||||||||6
1641920350000|2022-01-11 16:59:10|724.5|723.3|724.5|723|724.5|723.3|724.5|723|75
1641920360000|2022-01-11 16:59:20||723.3||723.3||723.3||723.3|0
1641920370000|2022-01-11 16:59:30|724.3|723|724.3|723|724.3|723|724.3|723|1
1641920390000|2022-01-11 16:59:50|||||||||40
1641920400000|2022-01-11 17:00:00|724.5|723.3|724.3|723|724.5|723.3|724.3|723|335
1641920410000|2022-01-11 17:00:10|724|722.8|724|722.5|724|722.8|724|722.5|17
1641920420000|2022-01-11 17:00:20|723.8|722.8|723.8|722.5|723.8|722.8|723.8|722.5|27
1641920430000|2022-01-11 17:00:30|724|722.8|724|722.8|724|722.8|724|722.8|68
1641920440000|2022-01-11 17:00:40|724.3|723|724.3|723|724.3|723|724.3|723|10
1641920450000|2022-01-11 17:00:50|724.5|723.3|724.5|723.3|724.5|723.3|724.3|723|209
1641920460000|2022-01-11 17:01:00|||||||||4
1641920470000|2022-01-11 17:01:10|724.8|723.5|724.8|723.5|724.8|723.5|724.8|723.5|28
1641920480000|2022-01-11 17:01:20|725|723.8|725.3|724|725.3|724|725|723.8|272
1641920490000|2022-01-11 17:01:30|725.5|724.3|725.5|724.3|725.5|724.3|725.3|724.3|41
1641920500000|2022-01-11 17:01:40|725.3|724|725.3|724|725.5|724|725.3|724|66
1641920510000|2022-01-11 17:01:50|725.5|724.3|725.3|724|725.5|724.3|725.3|724|27
1641920520000|2022-01-11 17:02:00|725.5|724.3|725.5|724|725.5|724.3|725.5|724|14
1641920530000|2022-01-11 17:02:10|725.3|724.3|725.3|724|725.3|724.3|725.3|724|2
1641920540000|2022-01-11 17:02:20|725.5||725.3||725.5||725.3||7
1641920550000|2022-01-11 17:02:30|725|723.8|725|723.8|725.3|723.8|725|723.8|7
1641920560000|2022-01-11 17:02:40|725.3||725||725.3||725||313
1641920570000|2022-01-11 17:02:50||723.5||723.8||723.8||723.5|1
1641920580000|2022-01-11 17:03:00|724.8|723.5|724.8|723.5|725|723.5|724.8|723.5|0
1641920600000|2022-01-11 17:03:20|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|19
1641920610000|2022-01-11 17:03:30|724.8|723.5|724.5|723.3|724.8|723.5|724.5|723.3|5
1641920620000|2022-01-11 17:03:40|724.3|723|724.3|723|724.3|723.3|724.3|723|2
1641920630000|2022-01-11 17:03:50|724.5||724.3||724.5||724.3||12
1641920640000|2022-01-11 17:04:00||722.8||722.8||722.8||722.8|28
1641920650000|2022-01-11 17:04:10|724.5|723|724.3|723|724.5|723|724.3|722.8|68
1641920660000|2022-01-11 17:04:20|724.5|723.3|724.3|723|724.5|723.3|724.3|723|2
1641920670000|2022-01-11 17:04:30|724.5|723.3|724.3|723|724.5|723.3|724.3|723|8
1641920680000|2022-01-11 17:04:40|724.5|723.3|724.5|723.3|724.5|723.3|724.3|723|1
1641920690000|2022-01-11 17:04:50|724.3|723|724.8|723.5|724.8|723.5|724.3|723|278
1641920700000|2022-01-11 17:05:00|724.5|723.3|724.8|723.5|724.8|723.5|724.5|723.3|13
1641920710000|2022-01-11 17:05:10|724.5|723.3|724.8|723.5|724.8|723.5|724.5|723.3|6
1641920720000|2022-01-11 17:05:20|724.5|723.3|724.5|723.3|724.8|723.3|724.5|723.3|2
1641920730000|2022-01-11 17:05:30|724.3|723|724.3|723|724.3|723|724.3|723|0
1641920740000|2022-01-11 17:05:40|||||||||251
1641920750000|2022-01-11 17:05:50|724.5|723.3|724.3|723|724.5|723.3|724.3|723|9
1641920760000|2022-01-11 17:06:00|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|4
1641920770000|2022-01-11 17:06:10||723||723.3||723.3||723|17
1641920800000|2022-01-11 17:06:40|724.8|723.5|724.8|723.5|724.8|723.5|724.8|723.5|3
1641920820000|2022-01-11 17:07:00|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|13
1641920840000|2022-01-11 17:07:20|724.3|723|724.3|723|724.5|723|724.3|723|1
1641920850000|2022-01-11 17:07:30|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|1
1641920870000|2022-01-11 17:07:50|724.8|723.5|724.8|723.3|724.8|723.5|724.8|723.3|2
1641920880000|2022-01-11 17:08:00|724.5|723.5|724.8|723.5|724.8|723.5|724.5|723.3|1
1641920920000|2022-01-11 17:08:40|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|5
1641920930000|2022-01-11 17:08:50|724.8|723.5|724.8|723.5|724.8|723.5|724.5|723.5|7
1641920940000|2022-01-11 17:09:00|||||||||1
1641920950000|2022-01-11 17:09:10|||||||||52
1641920960000|2022-01-11 17:09:20|||||||||24
1641920970000|2022-01-11 17:09:30|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|8
1641920980000|2022-01-11 17:09:40|724.8|723.5|724.8|723.5|724.8|723.5|724.8|723.3|8
1641920990000|2022-01-11 17:09:50|||||||||16
1641921000000|2022-01-11 17:10:00||723.3||723.5||723.5||723.3|5
1641921010000|2022-01-11 17:10:10||723.3||723.5||723.5||723.3|8
1641921020000|2022-01-11 17:10:20|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|5
1641921030000|2022-01-11 17:10:30|724.3|723|724.3|723|724.5|723|724.3|723|4
1641921040000|2022-01-11 17:10:40|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|4
1641921050000|2022-01-11 17:10:50|724.3|723|724.3|723|724.3|723|724.3|723|15
1641921060000|2022-01-11 17:11:00|724.5|723.3|724.5|723|724.5|723.3|724.5|723|17
1641921070000|2022-01-11 17:11:10|724.3|723.3|724.5|723.3|724.5|723.3|724.3|723.3|4
1641921080000|2022-01-11 17:11:20|724.3|723|724.5|723|724.5|723.3|724.3|723|10
1641921090000|2022-01-11 17:11:30||723.3||723||723.3||723|17
1641921100000|2022-01-11 17:11:40|724.3|722.8|724.3|723|724.5|723|724|722.8|62
1641921110000|2022-01-11 17:11:50|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|11
1641921120000|2022-01-11 17:12:00|724.8|723.5|724.5|723.3|724.8|723.5|724.5|723.3|9
1641921130000|2022-01-11 17:12:10|724.8|723.5|724.8|723.5|724.8|723.5|724.8|723.5|21
1641921150000|2022-01-11 17:12:30|724.5|723.3|724.5|723.3|724.8|723.3|724.5|723.3|0
1641921190000|2022-01-11 17:13:10|||||||||55
1641921200000|2022-01-11 17:13:20|724.8|723.5|724.5|723.3|724.8|723.5|724.5|723.3|9
1641921210000|2022-01-11 17:13:30|724.8|723.5|724.8|723.5|724.8|723.5|724.8|723.5|0
1641921230000|2022-01-11 17:13:50||723.3||723.5||723.5||723.3|1
1641921270000|2022-01-11 17:14:30|||||||||207
1641921290000|2022-01-11 17:14:50|||||||||34
1641921300000|2022-01-11 17:15:00|725|723.8|725|723.8|725|723.8|725|723.8|23
1641921310000|2022-01-11 17:15:10|||||||||6
1641921320000|2022-01-11 17:15:20|724.8|723.5|725|723.5|725|723.5|724.8|723.5|9
1641921330000|2022-01-11 17:15:30|724.8|723.8|725|723.8|725|723.8|724.8|723.5|0
1641921350000|2022-01-11 17:15:50||723.5||723.8||723.8||723.5|17
1641921360000|2022-01-11 17:16:00|724.8|723.5|724.8|723.5|724.8|723.5|724.8|723.5|3
1641921370000|2022-01-11 17:16:10|725|723.8|725|723.8|725|723.8|725|723.8|1
1641921380000|2022-01-11 17:16:20|724.8|723.5|724.8|723.5|724.8|723.8|724.8|723.5|0
1641921390000|2022-01-11 17:16:30|725|723.8|724.8|723.5|725|723.8|724.8|723.5|3
1641921400000|2022-01-11 17:16:40|725||725||725||725||0
1641921410000|2022-01-11 17:16:50|724.8||724.8||725||724.8||1
1641921420000|2022-01-11 17:17:00|||||||||1
1641921430000|2022-01-11 17:17:10|||||||||39
1641921440000|2022-01-11 17:17:20|724.5|723.3|724.8|723.3|724.8|723.5|724.5|723.3|189
1641921450000|2022-01-11 17:17:30|725|723.5|724.8|723.5|725|723.8|724.8|723.5|75
1641921460000|2022-01-11 17:17:40|724.5|723.3|724.5|723.3|724.5|723.3|724.5|723.3|212
1641921480000|2022-01-11 17:18:00|724.8|723.5|724.8|723.5|724.8|723.5|724.8|723.5|28
1641921490000|2022-01-11 17:18:10|||||||||51
1641921510000|2022-01-11 17:18:30|||||||||12
1641921530000|2022-01-11 17:18:50|725|723.8|725.5|724|725.5|724.3|725|723.8|44
1641921540000|2022-01-11 17:19:00||724.3||724.3||724.3||724|167
1641921550000|2022-01-11 17:19:10|725.3|724|725.5|724.3|725.5|724.3|725.3|724|1
1641921560000|2022-01-11 17:19:20|725.3|724|725.3|724|725.3|724|725.3|724|18
1641921570000|2022-01-11 17:19:30||723.8||724||724||723.8|0
1641921590000|2022-01-11 17:19:50|||||||||2
1641921600000|2022-01-11 17:20:00|725.5|724.3|725.3|724|725.5|724.3|725.3|724|12
1641921620000|2022-01-11 17:20:20|725.5||725.5||725.5||725.5||1
1641921630000|2022-01-11 17:20:30|725.3||725.3||725.3||725.3||0
1641921640000|2022-01-11 17:20:40|725.5|724.3|725.5|724.3|725.5|724.3|725.3|724|8
1641921660000|2022-01-11 17:21:00|||||||||3
1641921670000|2022-01-11 17:21:10|725.3|724|725.5|724|725.5|724|725.3|724|7
1641921680000|2022-01-11 17:21:20||724.3||724.3||724.3||724.3|2
1641921690000|2022-01-11 17:21:30|725.8|724.5|725.8|724.5|725.8|724.5|725.8|724.5|86
1641921700000|2022-01-11 17:21:40|725.5|724.3|725.5|724.3|725.5|724.3|725.5|724.3|15
1641921710000|2022-01-11 17:21:50|725.8|724.5|725.5|724.3|725.8|724.5|725.5|724.3|3
1641921720000|2022-01-11 17:22:00|725.8|724.5|725.8|724.5|725.8|724.5|725.8|724.5|0
1641921730000|2022-01-11 17:22:10|||||||||3
1641921750000|2022-01-11 17:22:30|||||||||154
1641921760000|2022-01-11 17:22:40|726|724.8|726|724.8|726|724.8|725.8|724.5|21
1641921770000|2022-01-11 17:22:50||724.5||724.5||724.8||724.5|1
1641921780000|2022-01-11 17:23:00|725.8|724.8|725.8|724.5|726|724.8|725.8|724.5|1
1641921790000|2022-01-11 17:23:10|||||||||18
1641921800000|2022-01-11 17:23:20||724.3||724.5||724.5||724.3|3
1641921810000|2022-01-11 17:23:30|||||||||7
1641921820000|2022-01-11 17:23:40|||||||||11
1641921830000|2022-01-11 17:23:50|725.5|724.3|725.5|724.3|725.5|724.3|725.5|724.3|1
1641921840000|2022-01-11 17:24:00|725.8||725.8||725.8||725.5||3
1641921850000|2022-01-11 17:24:10||724.5||724.5||724.5||724.5|1
1641921860000|2022-01-11 17:24:20|725.5|724.3|725.8|724.5|725.8|724.5|725.5|724.3|2149
1641921870000|2022-01-11 17:24:30|||||||||1
1641921880000|2022-01-11 17:24:40|726|724.8|726|724.8|726|724.8|726|724.8|6
1641921900000|2022-01-11 17:25:00|726.3|725|726.3|725|726.3|725|726|724.8|58
1641921920000|2022-01-11 17:25:20|726.5|724.8|726.3|724.8|726.5|724.8|726.3|724.8|54
1641921930000|2022-01-11 17:25:30|726||726||726||726||2
1641921940000|2022-01-11 17:25:40|725.5|724.3|725.5|724.3|725.5|724.3|725.5|724.3|184
1641921950000|2022-01-11 17:25:50|725.3|724|725.3|724|725.3|724|725.3|724|7
1641921960000|2022-01-11 17:26:00|725.5|724.3|725.3|724|725.5|724.3|725.3|724|113
1641921980000|2022-01-11 17:26:20|725.5|724.3|725.5|724.3|725.5|724.3|725.5|724.3|8
1641921990000|2022-01-11 17:26:30|725.3|724|725.3|724|725.5|724.3|725.3|724|1
1641922000000|2022-01-11 17:26:40|725|723.8|725.3|724|725.3|724|725|723.8|30
1641922030000|2022-01-11 17:27:10|725.5|724.3|725.5|724.3|725.5|724.3|725.5|724.3|2
1641922050000|2022-01-11 17:27:30|725.3|724|725.3|724|725.5|724|725.3|724|17
1641922060000|2022-01-11 17:27:40|725.5|724.3|725.5|724.3|725.5|724.3|725.5|724.3|3
1641922070000|2022-01-11 17:27:50|||||||||6
1641922080000|2022-01-11 17:28:00|725.3|724|725.5|724|725.5|724.3|725.3|724|4
1641922090000|2022-01-11 17:28:10|725.3||725.3||725.5||725.3||0
1641922100000|2022-01-11 17:28:20|725.5|724.3|725.3|724|725.5|724.3|725.3|724|33
1641922110000|2022-01-11 17:28:30|725|723.8|725|723.8|725.3|723.8|725|723.8|4
1641922140000|2022-01-11 17:29:00||723.5||723.8||723.8||723.5|11
1641922150000|2022-01-11 17:29:10|724.8|723.5|725|723.8|725|723.8|724.8|723.5|1
1641922170000|2022-01-11 17:29:30|725.3|724|725.3|724|725.3|724|725.3|723.8|4
1641922180000|2022-01-11 17:29:40|725|723.8|725.3|724|725.3|724|725|723.8|1
1641922190000|2022-01-11 17:29:50|||||||||1
1641922200000|2022-01-11 17:30:00|725.5||725.3||725.5||725.3||0
1641922230000|2022-01-11 17:30:30|725.5|724.3|725.3|724|725.5|724.3|725.3|724|0
1641922240000|2022-01-11 17:30:40|725.5||725.5||725.5||725.3||1
1641922250000|2022-01-11 17:30:50|725.3||725.3||725.5||725.3||3
1641922260000|2022-01-11 17:31:00|||||||||9
1641922270000|2022-01-11 17:31:10|||||||||2
1641922280000|2022-01-11 17:31:20|||||||||1
1641922290000|2022-01-11 17:31:30|725|723.8|725|723.8|725|723.8|725|723.8|6
1641922300000|2022-01-11 17:31:40|725.3|724|725.3|724|725.3|724|725.3|724|0
1641922320000|2022-01-11 17:32:00||723.8||724||724||723.8|12
1641922330000|2022-01-11 17:32:10|||||||||7
1641922350000|2022-01-11 17:32:30|725.5|724.3|725.5|724.3|725.5|724.3|725.5|724|3
1641922360000|2022-01-11 17:32:40|725.8|724.5|725.8|724.5|725.8|724.5|725.8|724.5|15
1641922380000|2022-01-11 17:33:00|725.5|724.3|725.5|724.3|725.8|724.3|725.5|724.3|18
1641922390000|2022-01-11 17:33:10|725.8|724.5|725.5|724.3|725.8|724.5|725.5|724.3|5
1641922400000|2022-01-11 17:33:20|725.8|724|725.3|724|725.8|724|725.3|724|24
1641922410000|2022-01-11 17:33:30|725.5||725.3||725.5||725.3||3
1641922420000|2022-01-11 17:33:40|||||||||25
1641922430000|2022-01-11 17:33:50|725.5||725.3||725.5||725.3||6
1641922440000|2022-01-11 17:34:00|725|723.8|725.3|724|725.3|724|725|723.8|551
1641922450000|2022-01-11 17:34:10|725|723.8|725|723.8|725|723.8|725|723.8|641
1641922470000|2022-01-11 17:34:30|||||||||70
1641922500000|2022-01-11 17:35:00|||||||||1
1641922510000|2022-01-11 17:35:10|725.3|724|725.3|724|725.3|724|725.3|724|48
1641922520000|2022-01-11 17:35:20|725.5|724.3|725.8|724.5|726|724.8|725.5|724.3|38
1641922530000|2022-01-11 17:35:30|726|724.8|725.8|724.5|726|724.8|725.8|724.5|3
1641922540000|2022-01-11 17:35:40|726|724.8|725.8|724.5|726|724.8|725.8|724.5|184
1641922550000|2022-01-11 17:35:50|725.5|724.3|725.8|724.3|725.8|724.5|725.5|724.3|41
1641922560000|2022-01-11 17:36:00|726|724.5|726|724.8|726|724.8|726|724.5|1
1641922570000|2022-01-11 17:36:10|726.3|725|726.3|725|726.3|725|726.3|725|36
1641922580000|2022-01-11 17:36:20|||||||||1
1641922600000|2022-01-11 17:36:40|726.5|725.3|726.5|725.3|726.5|725.3|726.5|725.3|16
1641922610000|2022-01-11 17:36:50|726.8|725.5|726.8|725.5|726.8|725.5|726.8|725.5|6
1641922620000|2022-01-11 17:37:00|726.5|725.3|726.5|725.3|726.5|725.3|726.5|725.3|6
1641922630000|2022-01-11 17:37:10|726.8|725.5|726.8|725.5|726.8|725.5|726.8|725.5|5
1641922650000|2022-01-11 17:37:30|727|725.8|727.5|726.3|727.5|726.3|727|725.8|52
1641922660000|2022-01-11 17:37:40|727.8|726.5|727.5|726|727.8|726.5|727.3|726|153
1641922670000|2022-01-11 17:37:50|727.8|726.3|727.5|726.3|727.8|726.3|727.5|726.3|17
1641922680000|2022-01-11 17:38:00|727.3|726|727.5|726|727.5|726|727.3|726|7
1641922690000|2022-01-11 17:38:10|727.3||727.3||727.5||727.3||43
1641922700000|2022-01-11 17:38:20|727|725.8|727|725.8|727|726|727|725.8|25
1641922710000|2022-01-11 17:38:30|727.3|726|727.3|726|727.3|726|727.3|726|4
1641922720000|2022-01-11 17:38:40|727|725.8|727|725.8|727.3|725.8|727|725.8|3
1641922730000|2022-01-11 17:38:50|726.8|725.5|726.8|725.5|727|725.8|726.8|725.5|14
1641922740000|2022-01-11 17:39:00|727|725.8|726.8|725.5|727|725.8|726.8|725.5|6
1641922750000|2022-01-11 17:39:10|726.5|725.3|726.8|725.5|726.8|725.5|726.5|725.3|5
1641922760000|2022-01-11 17:39:20|726.5|725.3|726.8|725.3|726.8|725.5|726.5|725.3|3
1641922770000|2022-01-11 17:39:30|726.5|725.5|726.5|725.3|726.5|725.5|726.5|725.3|0
1641922780000|2022-01-11 17:39:40|726.8|725.5|726.8|725.5|726.8|725.5|726.8|725.5|97
1641922790000|2022-01-11 17:39:50|727||726.8||727||726.8||12
1641922800000|2022-01-11 17:40:00|727|725.8|726.8|725.5|727|725.8|726.8|725.5|4
1641922810000|2022-01-11 17:40:10|||||||||1
1641922820000|2022-01-11 17:40:20|727|725.8|726.8|725.5|727|725.8|726.8|725.5|6
1641922830000|2022-01-11 17:40:30|727|725.8|726.8|725.5|727|725.8|726.8|725.5|92
1641922840000|2022-01-11 17:40:40|727|725.8|727|725.5|727|725.8|726.8|725.5|5
1641922850000|2022-01-11 17:40:50|726.8|725.8|727|725.8|727|725.8|726.8|725.8|1
1641922860000|2022-01-11 17:41:00|726.8|725.5|727|725.8|727|725.8|726.8|725.5|11
1641922870000|2022-01-11 17:41:10|726.8|725.5|726.8|725.5|726.8|725.5|726.8|725.5|6
1641922890000|2022-01-11 17:41:30|727|725.8|727|725.8|727|725.8|727|725.8|4
1641922920000|2022-01-11 17:42:00|726.8|725.5|726.8|725.5|726.8|725.5|726.8|725.5|4
1641922940000|2022-01-11 17:42:20|727|725.8|727|725.8|727|725.8|726.8|725.5|115
1641922960000|2022-01-11 17:42:40|727.3|726|727.3|726|727.3|726|727.3|726|3
1641922970000|2022-01-11 17:42:50||725.8||725.8||725.8||725.8|2
1641922980000|2022-01-11 17:43:00||726||726||726||725.8|0
1641923000000|2022-01-11 17:43:20|727|725.8|727|725.8|727|725.8|727|725.8|2
1641923020000|2022-01-11 17:43:40|726.8|725.5|726.8|725.5|726.8|725.5|726.5|725.3|644
1641923030000|2022-01-11 17:43:50||725.3||725.5||725.5||725.3|3
1641923050000|2022-01-11 17:44:10|727|725.8|727.3|726|727.3|726|727|725.8|65
1641923060000|2022-01-11 17:44:20|727.5|726.3|727.3|726|727.5|726.3|727.3|726|2
1641923070000|2022-01-11 17:44:30|727.5||727.3||727.5||727.3||8
1641923080000|2022-01-11 17:44:40|727.5||727.3||727.5||727.3||27
1641923090000|2022-01-11 17:44:50|727.5|726.3|727.3|726|727.5|726.3|727.3|726|0
1641923100000|2022-01-11 17:45:00|727|725.8|727|725.8|727|725.8|727|725.8|17
1641923110000|2022-01-11 17:45:10|||||||||2
1641923120000|2022-01-11 17:45:20|726.8|725.5|726.8|725.5|726.8|725.5|726.8|725.5|3
1641923130000|2022-01-11 17:45:30|727|725.8|727|725.8|727|725.8|727|725.8|1
1641923140000|2022-01-11 17:45:40||725.5||725.5||725.8||725.5|3
1641923150000|2022-01-11 17:45:50||725.8||725.5||725.8||725.5|0
1641923160000|2022-01-11 17:46:00||725.8||725.5||725.8||725.5|3
1641923170000|2022-01-11 17:46:10|726.8|725.8|727|725.5|727|725.8|726.8|725.5|0
1641923180000|2022-01-11 17:46:20|726.8||726.8||727||726.8||1
1641923190000|2022-01-11 17:46:30|727||726.8||727||726.8||1
1641923210000|2022-01-11 17:46:50|727||726.8||727||726.8||16
1641923220000|2022-01-11 17:47:00|||||||||8
1641923230000|2022-01-11 17:47:10|||||||||86
1641923240000|2022-01-11 17:47:20|727|725.8|727|725.8|727|725.8|727|725.8|5
1641923250000|2022-01-11 17:47:30|727.3|726|727|725.8|727.3|726|727|725.8|3
1641923260000|2022-01-11 17:47:40|727.3||727||727.3||727||10
1641923280000|2022-01-11 17:48:00||725.5||725.8||725.8||725.5|6
1641923290000|2022-01-11 17:48:10||725.5||725.8||725.8||725.5|42
1641923310000|2022-01-11 17:48:30|||||||||4
1641923320000|2022-01-11 17:48:40|726.8|725.5|727|725.8|727|725.8|726.8|725.5|18
1641923330000|2022-01-11 17:48:50|726.8|725.5|726.8|725.5|726.8|725.5|726.8|725.3|3
1641923340000|2022-01-11 17:49:00|727|725.8|727|725.5|727|725.8|726.8|725.5|1
1641923350000|2022-01-11 17:49:10||725.8||725.8||725.8||725.8|0
1641923360000|2022-01-11 17:49:20|||||||||3
1641923370000|2022-01-11 17:49:30|727.3|726|727.3|726|727.3|726|727.3|726|36
1641923380000|2022-01-11 17:49:40|727.5|726.3|727.5|726.3|727.5|726.3|727.5|726.3|28
1641923390000|2022-01-11 17:49:50|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|91
1641923400000|2022-01-11 17:50:00|728|726.8|727.5|726.3|728|726.8|727.5|726.3|18
1641923410000|2022-01-11 17:50:10|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.3|27
1641923420000|2022-01-11 17:50:20|||||||||2
1641923430000|2022-01-11 17:50:30|728||727.8||728||727.8||10
1641923440000|2022-01-11 17:50:40|728|726.8|728.3|727|728.3|727|728|726.8|55
1641923450000|2022-01-11 17:50:50|728.5|727.3|728|726.8|728.5|727.3|728|726.8|36
1641923460000|2022-01-11 17:51:00|728.3|727|728|726.8|728.3|727|728|726.8|19
1641923480000|2022-01-11 17:51:20|||||||||3
1641923490000|2022-01-11 17:51:30|727.8|726.5|728|726.5|728|726.8|727.8|726.5|54
1641923500000|2022-01-11 17:51:40||726.8||726.8||726.8||726.5|1
1641923510000|2022-01-11 17:51:50|||||||||1
1641923520000|2022-01-11 17:52:00|728.3|727|728.3|726.8|728.3|727|728.3|726.8|18
1641923530000|2022-01-11 17:52:10||727||727||727||726.8|0
1641923540000|2022-01-11 17:52:20||726.8||727||727||726.8|7
1641923550000|2022-01-11 17:52:30|728.5|727.3|728.8|727.5|728.8|727.5|728.5|727.3|129
1641923560000|2022-01-11 17:52:40|728.5|727.3|728.8|727.5|728.8|727.5|728.5|727.3|76
1641923570000|2022-01-11 17:52:50|728.5|727.3|728.8|727.5|728.8|727.5|728.5|727.3|24
1641923580000|2022-01-11 17:53:00|729|727.8|729|727.8|729|727.8|729|727.8|6
1641923590000|2022-01-11 17:53:10|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|8
1641923610000|2022-01-11 17:53:30|729|727.8|729|727.8|729|727.8|728.8|727.8|10
1641923620000|2022-01-11 17:53:40|||||||||41
1641923630000|2022-01-11 17:53:50|||||||||19
1641923640000|2022-01-11 17:54:00|||||||||9
1641923650000|2022-01-11 17:54:10|728.8|727.5|729|727.8|729|727.8|728.8|727.5|11
1641923660000|2022-01-11 17:54:20|729.3||729.3||729.3||729.3||3
1641923670000|2022-01-11 17:54:30||728||728||728||728|55
1641923680000|2022-01-11 17:54:40|729.5|728.3|729.3|728|729.5|728.3|729|727.8|36
1641923690000|2022-01-11 17:54:50|||||||||3
1641923700000|2022-01-11 17:55:00|729.5||729.3||729.5||729.3||3
1641923710000|2022-01-11 17:55:10|729.5|728.3|729.5|728|729.5|728.3|729.3|728|18
1641923720000|2022-01-11 17:55:20|729.3|727.8|729.3|728|729.3|728|729|727.8|4
1641923730000|2022-01-11 17:55:30|729|727.8|729|727.8|729|727.8|729|727.8|3
1641923740000|2022-01-11 17:55:40||727.5||727.5||727.8||727.5|3
1641923750000|2022-01-11 17:55:50|728.8||728.8||728.8||728.8||0
1641923760000|2022-01-11 17:56:00|||||||||7
1641923770000|2022-01-11 17:56:10|729|727.8|729|727.5|729|727.8|728.8|727.5|4
1641923780000|2022-01-11 17:56:20|728.8||729||729||728.8||0
1641923790000|2022-01-11 17:56:30|728.8|727.3|728.5|727.3|728.8|727.3|728.5|727|17
1641923800000|2022-01-11 17:56:40|728.3|727|728.5|727.3|728.5|727.3|728.3|727|2
1641923810000|2022-01-11 17:56:50|728.8||728.8||728.8||728.5||2
1641923820000|2022-01-11 17:57:00|728.5||728.5||728.5||728.5||0
1641923830000|2022-01-11 17:57:10|728.8||728.8||728.8||728.8||3
1641923840000|2022-01-11 17:57:20|728.5|727.5|728.8|727.3|728.8|727.5|728.5|727.3|5
1641923850000|2022-01-11 17:57:30||727.5||727.5||727.5||727.3|0
1641923860000|2022-01-11 17:57:40|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|3
1641923870000|2022-01-11 17:57:50|728.5|727.5|728.8|727.5|729|727.5|728.5|727.5|761
1641923880000|2022-01-11 17:58:00|728.5|727.3|728|726.8|728.5|727.3|728|726.8|85
1641923900000|2022-01-11 17:58:20|728.3||728||728.3||728||1
1641923920000|2022-01-11 17:58:40|728.3|727|728.3|727|728.3|727|728.3|727|12
1641923930000|2022-01-11 17:58:50||726.8||726.8||727||726.8|1
1641923940000|2022-01-11 17:59:00||727||727||727||726.8|3
1641923950000|2022-01-11 17:59:10|728|726.8|728.3|727|728.3|727|728|726.8|4
1641923960000|2022-01-11 17:59:20|728|726.8|728|726.8|728.3|726.8|728|726.8|5
1641923970000|2022-01-11 17:59:30|728.3||728||728.3||728||6
1641923980000|2022-01-11 17:59:40|728.3|727|728.3|727|728.3|727|728.3|727|1
1641924000000|2022-01-11 18:00:00|||||||||66
1641924010000|2022-01-11 18:00:10|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|8
1641924020000|2022-01-11 18:00:20|728.3|727|728|726.8|728.3|727|728|726.8|6
1641924030000|2022-01-11 18:00:30|728.3|727|728|726.8|728.3|727|728|726.8|43
1641924050000|2022-01-11 18:00:50|||||||||2
1641924060000|2022-01-11 18:01:00|728.3|727|728.3|727|728.3|727|728.3|727|3
1641924070000|2022-01-11 18:01:10|728|726.8|728|726.8|728.3|726.8|728|726.8|2
1641924090000|2022-01-11 18:01:30|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|15
1641924100000|2022-01-11 18:01:40|727.5|726.3|727.5|726.3|727.8|726.5|727.5|726.3|5
1641924110000|2022-01-11 18:01:50|727.8||727.8||727.8||727.5||3
1641924120000|2022-01-11 18:02:00|728|726.5|727.8|726.5|728|726.8|727.8|726.3|5
1641924130000|2022-01-11 18:02:10|728|726.8|728|726.5|728|726.8|727.8|726.5|3
1641924140000|2022-01-11 18:02:20|727.8|726.8|728|726.5|728|726.8|727.8|726.5|2
1641924150000|2022-01-11 18:02:30||726.8||726.8||726.8||726.8|34
1641924160000|2022-01-11 18:02:40|728.3|727|728|726.8|728.3|727|728|726.8|4
1641924170000|2022-01-11 18:02:50|728.3|727|728.3|727|728.3|727|728.3|727|27
1641924180000|2022-01-11 18:03:00|728|726.8|728.3|727|728.3|727|728|726.8|12
1641924190000|2022-01-11 18:03:10|728|726.8|728.3|727|728.3|727|728|726.8|16
1641924200000|2022-01-11 18:03:20|728|726.8|728|726.8|728|726.8|728|726.8|20
1641924210000|2022-01-11 18:03:30|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.3|13
1641924220000|2022-01-11 18:03:40|728|726.8|727.8|726.5|728|726.8|727.8|726.5|81
1641924230000|2022-01-11 18:03:50|||||||||10
1641924240000|2022-01-11 18:04:00|728|726.8|728|726.8|728|726.8|728|726.8|4
1641924250000|2022-01-11 18:04:10|728.3|727|728.3|726.8|728.3|727|728|726.8|17
1641924260000|2022-01-11 18:04:20|728||728||728||728||11
1641924280000|2022-01-11 18:04:40|728.3|727|728.3|727|728.3|727|728.3|727|4
1641924290000|2022-01-11 18:04:50|728|726.8|728.3|727|728.3|727|728|726.8|19
1641924310000|2022-01-11 18:05:10|728|726.8|728|726.8|728.3|726.8|728|726.8|6
1641924320000|2022-01-11 18:05:20|728.3|727|728.5|727.3|728.5|727.3|728.3|727|79
1641924330000|2022-01-11 18:05:30|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|123
1641924340000|2022-01-11 18:05:40|728.5|727.3|728.3|727|728.5|727.3|728.3|727|231
1641924350000|2022-01-11 18:05:50|728|726.8|728.5|727.3|728.5|727.3|728|726.8|179
1641924360000|2022-01-11 18:06:00|||||||||117
1641924370000|2022-01-11 18:06:10|728.3|727|728.3|727|728.3|727|728.3|727|115
1641924380000|2022-01-11 18:06:20|728|726.8|728|726.8|728|726.8|728|726.8|180
1641924390000|2022-01-11 18:06:30|728.3|727|728.3|726.8|728.3|727|728.3|726.8|2
1641924400000|2022-01-11 18:06:40|728|727|728.3|727|728.3|727|728|727|5
1641924410000|2022-01-11 18:06:50|728|726.8|728|726.8|728|726.8|728|726.8|3
1641924420000|2022-01-11 18:07:00|728.3|727|728.3|727|728.3|727|728.3|726.8|5
1641924430000|2022-01-11 18:07:10|728|726.8|728|726.8|728|726.8|728|726.8|3
1641924440000|2022-01-11 18:07:20|727.8|726.5|728|726.8|728|726.8|727.8|726.5|2
1641924450000|2022-01-11 18:07:30|727.8|726.5|728|726.8|728|726.8|727.8|726.5|0
1641924480000|2022-01-11 18:08:00|728.3|727|728.3|727|728.3|727|728.3|727|7
1641924490000|2022-01-11 18:08:10|||||||||5
1641924500000|2022-01-11 18:08:20|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|25
1641924510000|2022-01-11 18:08:30|728.5|727.5|729|727.8|729|727.8|728.5|727.5|1033
1641924520000|2022-01-11 18:08:40|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|6
1641924530000|2022-01-11 18:08:50|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|3
1641924540000|2022-01-11 18:09:00|728.8|727|728.5|727|728.8|727|728.5|727|253
1641924550000|2022-01-11 18:09:10|728.3|727.3|728.5|727.3|728.5|727.3|728.3|727|12
1641924560000|2022-01-11 18:09:20|728.3|727|728.5|727.3|728.5|727.3|728.3|727|14
1641924570000|2022-01-11 18:09:30|728.3|727|728.5|727.3|728.5|727.3|728.3|727|37
1641924580000|2022-01-11 18:09:40||727||727.3||727.3||727|5
1641924590000|2022-01-11 18:09:50|728.3|727|728.5|727.3|728.5|727.3|728.3|727|0
1641924600000|2022-01-11 18:10:00|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|7
1641924640000|2022-01-11 18:10:40|||||||||1
1641924650000|2022-01-11 18:10:50|||||||||27
1641924660000|2022-01-11 18:11:00|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|25
1641924670000|2022-01-11 18:11:10|728.3|727|728.5|727|728.5|727|728.3|727|8
1641924680000|2022-01-11 18:11:20|728.3|727.3|728.5|727.3|728.8|727.5|728.3|727|257
1641924730000|2022-01-11 18:12:10|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|21
1641924740000|2022-01-11 18:12:20|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|9
1641924750000|2022-01-11 18:12:30||727||727||727.3||727|8
1641924760000|2022-01-11 18:12:40|728.3|727.3|728.5|727.3|728.5|727.3|728.3|727.3|5
1641924770000|2022-01-11 18:12:50|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|2
1641924790000|2022-01-11 18:13:10|729||728.8||729||728.8||5
1641924800000|2022-01-11 18:13:20|729|727.8|729|727.5|729|727.8|729|727.5|6
1641924810000|2022-01-11 18:13:30|728.8|727.8|729|727.8|729|727.8|728.8|727.8|1
1641924830000|2022-01-11 18:13:50|||||||||2
1641924840000|2022-01-11 18:14:00|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|1
1641924850000|2022-01-11 18:14:10|729||729||729||729||3
1641924860000|2022-01-11 18:14:20||727.8||727.8||727.8||727.8|2
1641924870000|2022-01-11 18:14:30|729.3||729||729.3||729||2
1641924880000|2022-01-11 18:14:40|||||||||6
1641924900000|2022-01-11 18:15:00|728.8|727.5|729|727.8|729|727.8|728.8|727.5|10
1641924910000|2022-01-11 18:15:10|729.3|728|729.3|728|729.3|728|729.3|728|2
1641924920000|2022-01-11 18:15:20||727.8||728||728||727.8|0
1641924930000|2022-01-11 18:15:30|729|727.8|729|727.8|729|727.8|729|727.8|3
1641924940000|2022-01-11 18:15:40|729.3||729||729.3||729||3
1641924950000|2022-01-11 18:15:50|729.3||729||729.3||729||0
1641924960000|2022-01-11 18:16:00|729.3||729||729.3||729||1
1641924970000|2022-01-11 18:16:10|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|36
1641924980000|2022-01-11 18:16:20|729|727.8|729|727.5|729|727.8|729|727.5|6
1641924990000|2022-01-11 18:16:30||727.8||727.5||727.8||727.5|1
1641925000000|2022-01-11 18:16:40|728.8||728.8||729||728.8||4
1641925010000|2022-01-11 18:16:50|729|727.3|728.5|727.3|729|727.3|728.5|727.3|1
1641925020000|2022-01-11 18:17:00|728.8|727.5|728.8|727.5|728.8|727.5|728.5|727.3|2
1641925030000|2022-01-11 18:17:10|729||728.8||729||728.8||16
1641925040000|2022-01-11 18:17:20|729||729||729||728.8||11
1641925050000|2022-01-11 18:17:30||727.8||727.8||727.8||727.8|0
1641925060000|2022-01-11 18:17:40||727.5||727.8||727.8||727.5|53
1641925070000|2022-01-11 18:17:50|||||||||1
1641925080000|2022-01-11 18:18:00|728.5|727.5|728.5|727.3|728.5|727.8|728.5|727.3|134
1641925100000|2022-01-11 18:18:20|||||||||2
1641925140000|2022-01-11 18:19:00|||||||||61
1641925150000|2022-01-11 18:19:10|728.8|727.5|728.8|727.3|728.8|727.5|728.5|727.3|30
1641925160000|2022-01-11 18:19:20||727.5||727.5||727.5||727.3|1
1641925170000|2022-01-11 18:19:30|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|8
1641925180000|2022-01-11 18:19:40|728.5|727.5|728.8|727.3|728.8|727.5|728.5|727.3|8
1641925190000|2022-01-11 18:19:50|728.5|727.5|728.8|727.5|728.8|727.5|728.5|727.5|5
1641925200000|2022-01-11 18:20:00|729|727.8|729|727.8|729|727.8|729|727.8|5
1641925220000|2022-01-11 18:20:20|||||||||6
1641925250000|2022-01-11 18:20:50|729.3|728|729.3|728|729.3|728|729|727.8|9
1641925260000|2022-01-11 18:21:00|729|727.8|729|727.8|729.3|728|729|727.8|4
1641925270000|2022-01-11 18:21:10|729.3|727.5|729|727.5|729.3|727.5|729|727.5|5
1641925280000|2022-01-11 18:21:20|728.8|727.8|728.8|727.5|729|727.8|728.8|727.5|4
1641925290000|2022-01-11 18:21:30|729|727.3|729|727.5|729|727.5|729|727.3|6
1641925300000|2022-01-11 18:21:40|728.8||728.8||728.8||728.8||272
1641925310000|2022-01-11 18:21:50|||||||||1
1641925320000|2022-01-11 18:22:00|729|727.8|729|727.8|729|727.8|729|727.8|2
1641925340000|2022-01-11 18:22:20|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|3
1641925360000|2022-01-11 18:22:40|||||||||100
1641925370000|2022-01-11 18:22:50|729|727.8|729|727.8|729|727.8|729|727.8|14
1641925400000|2022-01-11 18:23:20|729.3||729||729.3||729||6
1641925410000|2022-01-11 18:23:30||727.5||727.5||727.5||727.5|2
1641925420000|2022-01-11 18:23:40|728.8|727.8|728.8|727.5|729|727.8|728.8|727.5|2
1641925430000|2022-01-11 18:23:50|||||||||5
1641925440000|2022-01-11 18:24:00|729|727.8|729|727.5|729|727.8|729|727.5|4
1641925450000|2022-01-11 18:24:10|728.8|727.8|729|727.8|729|727.8|728.8|727.8|1
1641925460000|2022-01-11 18:24:20|728.8|727.5|729|727.5|729|727.8|728.8|727.5|1
1641925470000|2022-01-11 18:24:30|||||||||1
1641925480000|2022-01-11 18:24:40|728.8|727.8|729|727.5|729|727.8|728.8|727.5|5
1641925490000|2022-01-11 18:24:50|728.8||728.8||729||728.8||2
1641925500000|2022-01-11 18:25:00|729||729||729||728.8||2
1641925510000|2022-01-11 18:25:10|728.8||728.8||729||728.8||1
1641925520000|2022-01-11 18:25:20|||||||||5
1641925530000|2022-01-11 18:25:30|||||||||12
1641925550000|2022-01-11 18:25:50|729||729||729||729||1
1641925560000|2022-01-11 18:26:00||727.8||727.8||727.8||727.8|154
1641925570000|2022-01-11 18:26:10|729.3|728|729.3|728|729.3|728|729.3|728|9
1641925580000|2022-01-11 18:26:20|729|727.8|729|727.8|729.3|727.8|729|727.8|16
1641925610000|2022-01-11 18:26:50||727.5||727.8||727.8||727.5|6
1641925620000|2022-01-11 18:27:00|729.3|728|729.3|728|729.3|728|729|728|20
1641925630000|2022-01-11 18:27:10|729|727.8|729|727.8|729.3|727.8|729|727.8|2
1641925640000|2022-01-11 18:27:20|729.3|728|729.3|727.8|729.3|728|729|727.8|5
1641925650000|2022-01-11 18:27:30|729|728|729.3|727.8|729.3|728|729|727.8|1
1641925660000|2022-01-11 18:27:40|729||729||729||729||0
1641925670000|2022-01-11 18:27:50|729.3||729||729.3||729||0
1641925680000|2022-01-11 18:28:00|728.8|727.5|728.8|727.5|729|727.5|728.8|727.5|6
1641925690000|2022-01-11 18:28:10|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|14
1641925700000|2022-01-11 18:28:20|728.8|727.5|728.8|727.5|728.8|727.5|728.5|727.5|3
1641925710000|2022-01-11 18:28:30|728.5|727.3|728.5|727.3|728.8|727.3|728.5|727.3|22
1641925720000|2022-01-11 18:28:40|728.8|727|728.5|727|728.8|727|728.3|727|8
1641925740000|2022-01-11 18:29:00|728.3|727.3|728.5|727|728.5|727.3|728.3|727|3
1641925750000|2022-01-11 18:29:10|728.3|727.3|728.3|726.8|728.3|727.3|728|726.8|81
1641925760000|2022-01-11 18:29:20||727||726.8||727||726.8|14
1641925770000|2022-01-11 18:29:30||727||726.8||727||726.8|8
1641925780000|2022-01-11 18:29:40|728||728||728||728||0
1641925790000|2022-01-11 18:29:50|728.3|726.5|728|726.5|728.3|726.5|728|726.5|3
1641925800000|2022-01-11 18:30:00||726.8||726.8||726.8||726.5|13
1641925810000|2022-01-11 18:30:10|727.8|726.5|728|726.8|728|726.8|727.8|726.5|234
1641925830000|2022-01-11 18:30:30|728.3|727|728.3|727|728.3|727|728.3|727|4
1641925840000|2022-01-11 18:30:40|728|726.8|728|726.8|728.3|726.8|728|726.8|7
1641925850000|2022-01-11 18:30:50|728.3||728.3||728.3||728||1
1641925860000|2022-01-11 18:31:00||727||727||727||727|1
1641925870000|2022-01-11 18:31:10|728|726.8|728|726.8|728|726.8|728|726.8|5
1641925880000|2022-01-11 18:31:20|||||||||35
1641925890000|2022-01-11 18:31:30|728.3|727|728.3|727|728.3|727|728.3|727|25
1641925900000|2022-01-11 18:31:40|728|726.8|727.8|726.5|728|726.8|727.8|726.5|11
1641925920000|2022-01-11 18:32:00|||||||||4
1641925930000|2022-01-11 18:32:10|728|726.8|728|726.8|728|726.8|728|726.8|3
1641925960000|2022-01-11 18:32:40|727.8|726.5|727.8|726.5|727.8|726.8|727.8|726.5|4
1641925970000|2022-01-11 18:32:50|728||728||728||727.8||2
1641925980000|2022-01-11 18:33:00|727.8|726.8|727.8|726.5|727.8|726.8|727.8|726.5|0
1641925990000|2022-01-11 18:33:10|728||727.8||728||727.8||1
1641926000000|2022-01-11 18:33:20|727.5|726.3|727.8|726.3|727.8|726.5|727.5|726.3|16
1641926010000|2022-01-11 18:33:30|727.5||727.5||727.8||727.5||38
1641926020000|2022-01-11 18:33:40|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|5
1641926030000|2022-01-11 18:33:50|727.5|726.3|727.5|726.3|727.5|726.3|727.5|726.3|1
1641926040000|2022-01-11 18:34:00||726||726.3||726.3||726|0
1641926050000|2022-01-11 18:34:10|727.3|726|727.3|726|727.3|726.3|727.3|726|0
1641926060000|2022-01-11 18:34:20|727.5||727.5||727.5||727.3||3
1641926070000|2022-01-11 18:34:30|727.3|726.3|727.8|726.3|727.8|726.3|727.3|726.3|4
1641926080000|2022-01-11 18:34:40||726.5||726.5||726.5||726.5|4
1641926090000|2022-01-11 18:34:50||726.3||726.5||726.5||726.3|0
1641926100000|2022-01-11 18:35:00|727.5|726.3|727.5|726.3|727.5|726.3|727.5|726.3|2
1641926110000|2022-01-11 18:35:10|727.3|726|727.5|726|727.5|726|727.3|726|4
1641926120000|2022-01-11 18:35:20|727.3|726.3|727.5|726.3|727.5|726.3|727.3|726.3|100
1641926130000|2022-01-11 18:35:30|||||||||1
1641926140000|2022-01-11 18:35:40|727.3|726|727.3|726|727.5|726|727.3|726|11
1641926160000|2022-01-11 18:36:00|727.5|726.3|727.3|726|727.5|726.3|727.3|726|6
1641926170000|2022-01-11 18:36:10|727.5|726.3|727.5|726.3|727.5|726.3|727.5|726.3|1
1641926180000|2022-01-11 18:36:20|||||||||51
1641926190000|2022-01-11 18:36:30|||||||||1
1641926210000|2022-01-11 18:36:50||726||726||726||726|2
1641926220000|2022-01-11 18:37:00||726.3||726.3||726.3||726|0
1641926230000|2022-01-11 18:37:10|727.8|726.5|727.5|726|727.8|726.5|727.5|726|24
1641926240000|2022-01-11 18:37:20||726.3||726.3||726.3||726|0
1641926250000|2022-01-11 18:37:30|727.3|726|727.5|726.3|727.5|726.3|727.3|726|4
1641926270000|2022-01-11 18:37:50|727.3|726|727.5|726.3|727.5|726.3|727.3|726|20
1641926280000|2022-01-11 18:38:00|727.8|726.5|727.8|726.5|728|726.5|727.8|726.5|45
1641926290000|2022-01-11 18:38:10|727.5|726.3|727.8|726.3|727.8|726.5|727.5|726.3|21
1641926300000|2022-01-11 18:38:20||726.5||726.5||726.5||726.5|0
1641926310000|2022-01-11 18:38:30|||||||||27
1641926320000|2022-01-11 18:38:40|727.5|726.3|727.5|726.3|727.5|726.3|727.5|726.3|37
1641926330000|2022-01-11 18:38:50|727.3|726|727.5|726.3|727.5|726.3|727.3|726|17
1641926350000|2022-01-11 18:39:10|727.8||727.5||727.8||727.5||7
1641926370000|2022-01-11 18:39:30|727.3|726|727.3|726|727.3|726|727.3|726|13
1641926380000|2022-01-11 18:39:40|726.5|725.3|726.5|725.3|726.8|725.5|726.5|725.3|269
1641926390000|2022-01-11 18:39:50|726.8|725.5|726.8|725.5|726.8|725.5|726.5|725.3|7
1641926400000|2022-01-11 18:40:00|726.5|725.3|726.5|725.3|726.5|725.3|726.3|725|20
1641926420000|2022-01-11 18:40:20|726.8|725.5|726.8|725.3|726.8|725.5|726.8|725.3|70
1641926430000|2022-01-11 18:40:30|726.5|725.5|726.5|725.3|726.8|725.5|726.5|725.3|5
1641926440000|2022-01-11 18:40:40|726.8||726.8||726.8||726.8||0
1641926450000|2022-01-11 18:40:50|727|725.5|727|725.5|727|725.8|726.8|725.5|29
1641926460000|2022-01-11 18:41:00|726.8||726.8||726.8||726.8||0
1641926470000|2022-01-11 18:41:10||725.3||725.5||725.5||725.3|3
1641926480000|2022-01-11 18:41:20||725.3||725.5||725.5||725.3|0
1641926490000|2022-01-11 18:41:30|726.5|725.3|726.5|725.3|726.5|725.3|726.5|725.3|0
1641926500000|2022-01-11 18:41:40|726.8||726.5||726.8||726.5||1
1641926510000|2022-01-11 18:41:50|726.8||726.5||726.8||726.5||0
1641926520000|2022-01-11 18:42:00|726.8|725.5|726.8|725.5|726.8|725.5|726.8|725.5|0
1641926530000|2022-01-11 18:42:10||725.3||725.5||725.5||725.3|0
1641926540000|2022-01-11 18:42:20|||||||||1
1641926550000|2022-01-11 18:42:30|||||||||8
1641926560000|2022-01-11 18:42:40|727.3|725.8|727|725.8|727.3|725.8|727|725.8|1131
1641926570000|2022-01-11 18:42:50|726.8|725.5|726.8|725.5|726.8|725.5|726.8|725.5|2
1641926580000|2022-01-11 18:43:00|727|725.8|727|725.8|727|725.8|727|725.8|3
1641926590000|2022-01-11 18:43:10|726.8|725.5|726.8|725.5|726.8|725.5|726.8|725.5|187
1641926600000|2022-01-11 18:43:20|||||||||50
1641926610000|2022-01-11 18:43:30|||||||||15
1641926630000|2022-01-11 18:43:50|727|725.8|727|725.5|727|725.8|727|725.5|2
1641926640000|2022-01-11 18:44:00||725.8||725.8||725.8||725.8|0
1641926650000|2022-01-11 18:44:10|||||||||1
1641926660000|2022-01-11 18:44:20|727.3|726|727|725.8|727.3|726|727|725.8|69
1641926670000|2022-01-11 18:44:30|727.3|726|727.3|726|727.3|726|727.3|726|5
1641926700000|2022-01-11 18:45:00|727.5||727.5||727.5||727.3||5
1641926720000|2022-01-11 18:45:20|727.3|726.3|727.5|726.3|727.5|726.3|727.3|726|5
1641926730000|2022-01-11 18:45:30|727.3|726|727.3|726|727.3|726|727.3|726|4
1641926740000|2022-01-11 18:45:40|727.5|726.3|727.5|726.3|727.5|726.3|727.5|726.3|1
1641926760000|2022-01-11 18:46:00|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|7
1641926770000|2022-01-11 18:46:10|728||728||728||727.8||4
1641926780000|2022-01-11 18:46:20|727.8|726.8|728|726.8|728|726.8|727.8|726.5|2
1641926790000|2022-01-11 18:46:30|728.3|727|728.3|727|728.3|727|728.3|727|47
1641926800000|2022-01-11 18:46:40|||||||||4
1641926810000|2022-01-11 18:46:50|||||||||5
1641926820000|2022-01-11 18:47:00|728|726.8|728.3|726.8|728.3|726.8|728|726.8|17
1641926830000|2022-01-11 18:47:10||727||727||727||727|52
1641926850000|2022-01-11 18:47:30|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|17
1641926860000|2022-01-11 18:47:40|728.5|727.5|728.8|727.5|728.8|727.5|728.5|727.5|3
1641926880000|2022-01-11 18:48:00|728.5|727.3|728.5|727.3|728.8|727.3|728.5|727.3|3
1641926890000|2022-01-11 18:48:10|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|1
1641926900000|2022-01-11 18:48:20|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|3
1641926910000|2022-01-11 18:48:30|728.5||728.5||728.8||728.5||3
1641926920000|2022-01-11 18:48:40|728.3|727|728.5|727|728.5|727.3|728.3|727|10
1641926930000|2022-01-11 18:48:50|728.3||728.3||728.5||728.3||0
1641926940000|2022-01-11 18:49:00|728.5||728.5||728.5||728.5||0
1641926950000|2022-01-11 18:49:10|728.3|727.3|728.5|727|728.5|727.3|728.3|727|6
1641926960000|2022-01-11 18:49:20|728.3|727.3|728.5|727.3|728.5|727.3|728.3|727.3|2
1641926970000|2022-01-11 18:49:30||727||727||727||727|2
1641926980000|2022-01-11 18:49:40|728.3||728.3||728.3||728.3||0
1641926990000|2022-01-11 18:49:50|728.5||728.5||728.5||728.5||4
1641927000000|2022-01-11 18:50:00||727.3||727.3||727.3||727.3|0
1641927010000|2022-01-11 18:50:10|728.3|727|728.5|727|728.5|727|728.3|727|2
1641927020000|2022-01-11 18:50:20|728.3|727.3|728.5|727|728.5|727.3|728.3|727|1
1641927030000|2022-01-11 18:50:30||727.3||727.3||727.3||727.3|0
1641927040000|2022-01-11 18:50:40|||||||||1
1641927050000|2022-01-11 18:50:50|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|44
1641927060000|2022-01-11 18:51:00|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|13
1641927080000|2022-01-11 18:51:20|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|9
1641927110000|2022-01-11 18:51:50|728.8||728.8||728.8||728.8||1
1641927120000|2022-01-11 18:52:00|728.5||728.5||728.5||728.5||6
1641927130000|2022-01-11 18:52:10||727||727||727||727|4
1641927140000|2022-01-11 18:52:20||727.3||727.3||727.3||727.3|0
1641927170000|2022-01-11 18:52:50|728.3|727|728.3|727|728.3|727.3|728.3|727|3
1641927180000|2022-01-11 18:53:00|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641927210000|2022-01-11 18:53:30|728.3|727|728.3|727|728.3|727|728.3|727|3
1641927240000|2022-01-11 18:54:00|||||||||1
1641927250000|2022-01-11 18:54:10|||||||||7
1641927260000|2022-01-11 18:54:20|728.5|727.3|728.3|727|728.5|727.3|728.3|727|26
1641927270000|2022-01-11 18:54:30|||||||||1
1641927280000|2022-01-11 18:54:40|||||||||3
1641927290000|2022-01-11 18:54:50|||||||||5
1641927310000|2022-01-11 18:55:10|728|726.8|728|726.8|728|726.8|728|726.8|37
1641927320000|2022-01-11 18:55:20|||||||||1
1641927330000|2022-01-11 18:55:30|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|10
1641927360000|2022-01-11 18:56:00|728|726.8|728|726.8|728|726.8|728|726.8|6
1641927380000|2022-01-11 18:56:20|||||||||76
1641927410000|2022-01-11 18:56:50||726.5||726.5||726.5||726.5|2
1641927420000|2022-01-11 18:57:00||726.8||726.8||726.8||726.8|0
1641927460000|2022-01-11 18:57:40|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|16
1641927480000|2022-01-11 18:58:00|728|726.8|728|726.8|728|726.8|728|726.5|14
1641927510000|2022-01-11 18:58:30|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|1
1641927520000|2022-01-11 18:58:40|727.5|726.3|727.8|726.5|727.8|726.5|727.5|726.3|18
1641927530000|2022-01-11 18:58:50|728||728||728||727.8||2
1641927540000|2022-01-11 18:59:00|727.8|726.8|727.8|726.5|727.8|726.8|727.8|726.5|3
1641927550000|2022-01-11 18:59:10|728||728||728||727.8||0
1641927560000|2022-01-11 18:59:20|727.8||728||728||727.8||0
1641927570000|2022-01-11 18:59:30|727.8|726.3|727.5|726.3|728|726.3|727.5|726.3|2
1641927580000|2022-01-11 18:59:40|727.8|726.5|727.5|726.3|727.8|726.5|727.5|726.3|5
1641927590000|2022-01-11 18:59:50|727.8|726.5|727.8|726.5|727.8|726.5|727.5|726.3|8
1641927600000|2022-01-11 19:00:00|727.5|726.3|727.5|726.3|727.8|726.5|727.5|726.3|9
1641927610000|2022-01-11 19:00:10|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|0
1641927620000|2022-01-11 19:00:20|727.5|726.3|727.8|726.3|727.8|726.3|727.5|726.3|1
1641927630000|2022-01-11 19:00:30|727.5||727.8||727.8||727.5||0
1641927640000|2022-01-11 19:00:40|727.5|726.5|727.8|726.5|727.8|726.5|727.5|726.5|1
1641927650000|2022-01-11 19:00:50|727.5|726.3|727.5|726.3|727.5|726.3|727.5|726.3|12
1641927660000|2022-01-11 19:01:00|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.3|12
1641927670000|2022-01-11 19:01:10|728|726.8|728|726.8|728|726.8|728|726.8|1
1641927680000|2022-01-11 19:01:20|728.3||728||728.3||728||4
1641927690000|2022-01-11 19:01:30|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|5
1641927710000|2022-01-11 19:01:50|728||727.8||728||727.8||0
1641927720000|2022-01-11 19:02:00|727.5|726.3|727.8|726.5|727.8|726.5|727.5|726.3|7
1641927740000|2022-01-11 19:02:20|727.5|726.3|727.3|726|727.8|726.3|727.3|726|17
1641927750000|2022-01-11 19:02:30|727.5|726.3|727.5|726.3|727.5|726.3|727.5|726.3|3
1641927760000|2022-01-11 19:02:40|||||||||1
1641927770000|2022-01-11 19:02:50|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.3|1
1641927780000|2022-01-11 19:03:00|728|726.8|728|726.8|728|726.8|728|726.8|2
1641927790000|2022-01-11 19:03:10|727.8|726.5|728|726.8|728|726.8|727.8|726.5|0
1641927800000|2022-01-11 19:03:20||726.5||726.5||726.5||726.5|0
1641927810000|2022-01-11 19:03:30|727.8||728||728||727.8||1
1641927820000|2022-01-11 19:03:40||726.8||726.8||726.8||726.5|2
1641927830000|2022-01-11 19:03:50|||||||||24
1641927840000|2022-01-11 19:04:00|728.3|727|728|726.8|728.3|727|728|726.8|16
1641927850000|2022-01-11 19:04:10|||||||||25
1641927860000|2022-01-11 19:04:20|727.8|726.5|727.8|726.5|728|726.5|727.8|726.5|3
1641927870000|2022-01-11 19:04:30|728|726.8|728|726.8|728|726.8|727.8|726.8|3
1641927880000|2022-01-11 19:04:40|728.3|726.5|728|726.8|728.3|726.8|728|726.5|1
1641927900000|2022-01-11 19:05:00|||||||||68
1641927930000|2022-01-11 19:05:30|728.3||728||728.3||728||46
1641927950000|2022-01-11 19:05:50|||||||||1
1641927960000|2022-01-11 19:06:00|||||||||2
1641927970000|2022-01-11 19:06:10|728.3||728||728.3||728||10
1641927990000|2022-01-11 19:06:30|||||||||1
1641928020000|2022-01-11 19:07:00|||||||||1
1641928030000|2022-01-11 19:07:10|||||||||5
1641928040000|2022-01-11 19:07:20|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|5
1641928060000|2022-01-11 19:07:40|727.5|726.3|727.8|726.3|727.8|726.3|727.5|726.3|6
1641928070000|2022-01-11 19:07:50|727.5||727.5||727.8||727.5||7
1641928080000|2022-01-11 19:08:00|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|6
1641928090000|2022-01-11 19:08:10|728|726.8|727.8|726.5|728|726.8|727.8|726.5|3
1641928100000|2022-01-11 19:08:20|||||||||2
1641928110000|2022-01-11 19:08:30|728|726.8|727.8|726.5|728|726.8|727.8|726.5|11
1641928120000|2022-01-11 19:08:40|728||727.8||728||727.8||2
1641928130000|2022-01-11 19:08:50|728|726.8|727.8|726.5|728|726.8|727.8|726.5|1
1641928140000|2022-01-11 19:09:00|728|726.3|727.8|726.5|728|726.5|727.5|726.3|4
1641928150000|2022-01-11 19:09:10||726.3||726.5||726.5||726.3|2
1641928160000|2022-01-11 19:09:20|||||||||1
1641928170000|2022-01-11 19:09:30|||||||||3
1641928180000|2022-01-11 19:09:40|727.5|726.3|727.5|726.3|727.5|726.3|727.5|726.3|13
1641928190000|2022-01-11 19:09:50|727.8|726.5|727.8|726.5|727.8|726.5|727.5|726.3|13
1641928200000|2022-01-11 19:10:00|728|726.8|727.8|726.5|728|726.8|727.8|726.5|4
1641928210000|2022-01-11 19:10:10|728||728||728||728||9
1641928220000|2022-01-11 19:10:20|727.8|726.8|728|726.8|728|726.8|727.8|726.8|0
1641928230000|2022-01-11 19:10:30|727.8|726.5|728|726.8|728|726.8|727.8|726.5|57
1641928240000|2022-01-11 19:10:40|728.3||728.3||728.3||728.3||0
1641928250000|2022-01-11 19:10:50|728|727|728.3|727|728.3|727|728|727|6
1641928270000|2022-01-11 19:11:10|||||||||2
1641928280000|2022-01-11 19:11:20|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|3
1641928290000|2022-01-11 19:11:30|||||||||7
1641928300000|2022-01-11 19:11:40|||||||||1
1641928320000|2022-01-11 19:12:00|728.8||728.5||728.8||728.5||4
1641928330000|2022-01-11 19:12:10|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|0
1641928340000|2022-01-11 19:12:20||727.3||727.3||727.5||727.3|6
1641928350000|2022-01-11 19:12:30|728.5||728.5||728.5||728.5||7
1641928360000|2022-01-11 19:12:40|728.8|727.5|728.8|727.3|728.8|727.5|728.8|727.3|8
1641928370000|2022-01-11 19:12:50|728.5|727.5|728.8|727.3|728.8|727.5|728.5|727.3|5
1641928380000|2022-01-11 19:13:00||727.5||727.3||727.5||727.3|3
1641928390000|2022-01-11 19:13:10||727.5||727.5||727.5||727.5|8
1641928400000|2022-01-11 19:13:20|729|727.8|729|727.8|729|727.8|729|727.8|5
1641928410000|2022-01-11 19:13:30|729.3|728|729|727.8|729.3|728|729|727.8|21
1641928420000|2022-01-11 19:13:40|||||||||1
1641928430000|2022-01-11 19:13:50|728.8|727.5|729|727.8|729|727.8|728.8|727.5|3
1641928440000|2022-01-11 19:14:00|728.8|727.5|729|727.5|729|727.8|728.8|727.5|1
1641928450000|2022-01-11 19:14:10|728.8||728.8||729||728.8||0
1641928470000|2022-01-11 19:14:30|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|5
1641928480000|2022-01-11 19:14:40|728.8||728.5||728.8||728.5||1
1641928490000|2022-01-11 19:14:50|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|0
1641928500000|2022-01-11 19:15:00|728.5|727.3|728.5|727.3|728.8|727.3|728.5|727.3|1
1641928510000|2022-01-11 19:15:10|728.8||728.8||728.8||728.8||2
1641928520000|2022-01-11 19:15:20|728.5|727|728.5|727.3|728.5|727.3|728.3|727|3
1641928530000|2022-01-11 19:15:30|728.3|727|728.5|727|728.5|727.3|728.3|727|1
1641928540000|2022-01-11 19:15:40|728.3|727.3|728.3|727|728.3|727.3|728.3|727|0
1641928550000|2022-01-11 19:15:50|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727|12
1641928560000|2022-01-11 19:16:00|728.3|727|728.5|727|728.5|727.3|728.3|727|21
1641928570000|2022-01-11 19:16:10|728.8|727.3|728.8|727.5|728.8|727.5|728.8|727.3|6
1641928580000|2022-01-11 19:16:20||727.3||727.5||727.5||727.3|0
1641928590000|2022-01-11 19:16:30|729||729||729||728.8||3
1641928600000|2022-01-11 19:16:40|728.8|727.8|728.8|727.5|728.8|727.8|728.8|727.5|1
1641928610000|2022-01-11 19:16:50|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|3
1641928620000|2022-01-11 19:17:00|728.5||728.5||728.8||728.5||2
1641928630000|2022-01-11 19:17:10|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|8
1641928640000|2022-01-11 19:17:20|729|727.8|729|727.5|729|727.8|728.8|727.5|4
1641928650000|2022-01-11 19:17:30|728.8|727.8|729.3|728|729.3|728|728.8|727.5|4
1641928660000|2022-01-11 19:17:40|729|727.8|729|727.8|729|727.8|729|727.8|7
1641928670000|2022-01-11 19:17:50|729.3|727.3|728.8|727.5|729.3|727.5|728.8|727.3|12
1641928680000|2022-01-11 19:18:00|729||728.8||729||728.8||7
1641928690000|2022-01-11 19:18:10|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641928700000|2022-01-11 19:18:20|728.3|727|728.3|727|728.5|727.3|728.3|727|10
1641928710000|2022-01-11 19:18:30|728|726.8|728.3|727|728.3|727|728|726.8|13
1641928720000|2022-01-11 19:18:40|728|726.8|728.3|727|728.3|727|728|726.8|2
1641928730000|2022-01-11 19:18:50|728.5|727.3|728.5|727.3|728.5|727.3|728.3|727|1
1641928740000|2022-01-11 19:19:00||727||727.3||727.3||727|0
1641928750000|2022-01-11 19:19:10|728.8|727.5|728.8|727.5|728.8|727.5|728.5|727.5|1
1641928760000|2022-01-11 19:19:20|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|0
1641928770000|2022-01-11 19:19:30|728.5|727.5|728.5|727.3|728.8|727.5|728.5|727.3|3
1641928780000|2022-01-11 19:19:40|728.8|727.5|728.8|727.5|728.8|727.5|728.5|727.3|18
1641928790000|2022-01-11 19:19:50|728.5|727.3|728.8|727.5|728.8|727.5|728.5|727.3|1
1641928800000|2022-01-11 19:20:00|728.5|727.3|728.5|727.3|728.5|727.5|728.5|727.3|4
1641928810000|2022-01-11 19:20:10|728.3|727|728|726.8|728.3|727|728|726.8|14
1641928820000|2022-01-11 19:20:20|728.3|727|728|726.8|728.3|727|728|726.8|17
1641928830000|2022-01-11 19:20:30|728.3||728.3||728.3||728||26
1641928840000|2022-01-11 19:20:40|728|727|728.3|727|728.3|727|728|726.8|5
1641928850000|2022-01-11 19:20:50|728|726.8|728|726.8|728|727|728|726.8|5
1641928860000|2022-01-11 19:21:00|728.3|727|728|726.8|728.3|727|727.8|726.5|8
1641928870000|2022-01-11 19:21:10||726.5||726.8||726.8||726.5|31
1641928880000|2022-01-11 19:21:20|727.8|726.5|727.8|726.5|728|726.8|727.5|726.3|15
1641928890000|2022-01-11 19:21:30|||||||||3
1641928900000|2022-01-11 19:21:40||726.3||726.5||726.5||726.3|0
1641928910000|2022-01-11 19:21:50|727.5|726.3|727.5|726.3|727.5|726.3|727.5|726.3|18
1641928920000|2022-01-11 19:22:00|727.8|726.5|727.5|726.3|727.8|726.5|727.5|726.3|4
1641928930000|2022-01-11 19:22:10|727.8|726.5|727.5|726.3|727.8|726.5|727.5|726.3|29
1641928940000|2022-01-11 19:22:20|727.3|726|727.5|726.3|727.5|726.3|727.3|726|10
1641928950000|2022-01-11 19:22:30|727.8|726.5|727.5|726.3|727.8|726.5|727.5|726.3|4
1641928960000|2022-01-11 19:22:40|727.8|726.5|728|726.8|728|726.8|727.5|726.5|1
1641928970000|2022-01-11 19:22:50|727.8|726.5|728|726.5|728|726.5|727.8|726.5|10
1641928980000|2022-01-11 19:23:00|727.8|726.3|727.5|726.3|728|726.3|727.5|726.3|2
1641928990000|2022-01-11 19:23:10|727.8|726|727.5|726|727.8|726.3|727.3|726|6
1641929000000|2022-01-11 19:23:20|727.3|726.3|727.5|726.3|727.5|726.3|727.3|726.3|6
1641929010000|2022-01-11 19:23:30|727.3|726|727.5|726.3|727.5|726.3|727.3|726|10
1641929020000|2022-01-11 19:23:40|727.8|726.5|727.8|726.5|728|726.5|727.5|726.5|15
1641929030000|2022-01-11 19:23:50|||||||||1
1641929040000|2022-01-11 19:24:00|728|726.8|727.8|726.5|728|726.8|727.8|726.5|4
1641929060000|2022-01-11 19:24:20|727.5|726.3|727.8|726.5|727.8|726.5|727.5|726.3|14
1641929080000|2022-01-11 19:24:40|728|726.8|727.8|726.5|728|726.8|727.8|726.5|9
1641929090000|2022-01-11 19:24:50|728|726.8|728|726.8|728.3|726.8|728|726.8|11
1641929100000|2022-01-11 19:25:00|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|5
1641929110000|2022-01-11 19:25:10|||||||||9
1641929120000|2022-01-11 19:25:20|728||728||728||728||3
1641929130000|2022-01-11 19:25:30||726.8||726.5||726.8||726.5|0
1641929140000|2022-01-11 19:25:40|727.8|726.8|728|726.8|728.3|726.8|727.8|726.8|15
1641929150000|2022-01-11 19:25:50|728.3||728||728.3||728||2
1641929160000|2022-01-11 19:26:00|||||||||53
1641929170000|2022-01-11 19:26:10|728.3|727|728|726.8|728.3|727|728|726.8|5
1641929180000|2022-01-11 19:26:20|728.3||728||728.3||728||0
1641929190000|2022-01-11 19:26:30|728.3|727|728.3|726.8|728.3|727|728|726.8|9
1641929200000|2022-01-11 19:26:40|728||728||728.3||728||46
1641929210000|2022-01-11 19:26:50|728.3|727|728.3|726.8|728.3|727|728|726.8|3
1641929220000|2022-01-11 19:27:00|728||728||728.3||728||2
1641929230000|2022-01-11 19:27:10|727.8|726.5|728.3|726.8|728.3|726.8|727.8|726.5|7
1641929240000|2022-01-11 19:27:20|728|727|728.3|727|728.5|727.3|728|726.8|4
1641929250000|2022-01-11 19:27:30|728.5|727.3|728.5|727.3|728.8|727.5|728.3|727.3|12
1641929260000|2022-01-11 19:27:40|728.3|727|728.3|727|728.5|727|728.3|727|0
1641929270000|2022-01-11 19:27:50|728.5||728.3||728.5||728.3||7
1641929280000|2022-01-11 19:28:00|728.5|727.3|728.5|727.3|728.5|727.3|728.3|727|20
1641929290000|2022-01-11 19:28:10|728.3|727|728.8|727.5|728.8|727.5|728.3|727|19
1641929300000|2022-01-11 19:28:20|729|727.8|728.8|727.3|729|727.8|728.8|727.3|27
1641929310000|2022-01-11 19:28:30|728.5|727.5|728.5|727.3|728.5|727.5|728.5|727.3|39
1641929320000|2022-01-11 19:28:40|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|6
1641929330000|2022-01-11 19:28:50|728.8|727.5|728.8|727.3|728.8|727.5|728.5|727.3|6
1641929340000|2022-01-11 19:29:00||727.5||727.5||727.5||727.3|52
1641929350000|2022-01-11 19:29:10|729||728.8||729||728.8||8
1641929360000|2022-01-11 19:29:20|729||728.8||729||728.8||33
1641929370000|2022-01-11 19:29:30|729|727.8|729|727.5|729|727.8|729|727.5|149
1641929380000|2022-01-11 19:29:40|728.8||728.8||729||728.8||22
1641929390000|2022-01-11 19:29:50|729|727.8|728.8|727.5|729|727.8|728.8|727.5|65
1641929400000|2022-01-11 19:30:00|728.5|727.3|728.5|727.3|728.5|727.3|728|726.8|52
1641929410000|2022-01-11 19:30:10|728.3|727|728.3|727|728.5|727.3|728.3|726.8|40
1641929420000|2022-01-11 19:30:20|728|726.8|728.3|727|728.3|727|728|726.8|5
1641929430000|2022-01-11 19:30:30|728|726.8|728|726.8|728|727|728|726.8|14
1641929440000|2022-01-11 19:30:40|||||||||3
1641929470000|2022-01-11 19:31:10|728.3||728.3||728.3||728.3||6
1641929480000|2022-01-11 19:31:20|728.5|727|728.3|727|728.5|727|728.3|727|8
1641929490000|2022-01-11 19:31:30|728.5|727.3|728.5|727.3|728.5|727.3|728.3|727.3|5
1641929500000|2022-01-11 19:31:40|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|30
1641929510000|2022-01-11 19:31:50|||||||||1
1641929520000|2022-01-11 19:32:00|728.8|727.5|729.3|727.8|729.3|727.8|728.8|727.5|38
1641929530000|2022-01-11 19:32:10|729|728|729.3|728|729.3|728|729|728|5
1641929550000|2022-01-11 19:32:30|729|727.8|729|727.8|729|727.8|729|727.8|1
1641929560000|2022-01-11 19:32:40|729.3|728|729.3|728|729.3|728|729.3|727.8|2
1641929570000|2022-01-11 19:32:50||727.8||728||728||727.8|0
1641929580000|2022-01-11 19:33:00|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|8
1641929590000|2022-01-11 19:33:10||728||728||728||728|3
1641929600000|2022-01-11 19:33:20||728.3||728.3||728.3||728.3|0
1641929610000|2022-01-11 19:33:30||728||728||728||728|0
1641929620000|2022-01-11 19:33:40||728.3||728||728.3||728|0
1641929630000|2022-01-11 19:33:50|729.3||729.3||729.3||729.3||0
1641929640000|2022-01-11 19:34:00|729|727.8|729|727.8|729|728|729|727.8|9
1641929650000|2022-01-11 19:34:10|729.3|728|729|727.8|729.3|728|729|727.8|8
1641929660000|2022-01-11 19:34:20|729.3|728|729.3|727.8|729.3|728|729.3|727.8|4
1641929670000|2022-01-11 19:34:30|729|728|729.3|728|729.3|728|729|727.8|1
1641929680000|2022-01-11 19:34:40|729|727.8|729|727.8|729.3|727.8|729|727.8|2
1641929690000|2022-01-11 19:34:50|729.3||729.3||729.3||729.3||15
1641929700000|2022-01-11 19:35:00|729||729||729||729||0
1641929710000|2022-01-11 19:35:10|729.3||729||729.3||729||0
1641929720000|2022-01-11 19:35:20|729.3||729.3||729.3||729.3||1
1641929730000|2022-01-11 19:35:30||728||728||728||728|8
1641929740000|2022-01-11 19:35:40||727.8||727.8||727.8||727.8|0
1641929750000|2022-01-11 19:35:50||728||727.8||728||727.8|1
1641929760000|2022-01-11 19:36:00|729||729||729||729||0
1641929780000|2022-01-11 19:36:20|729.3|728|729.3|727.8|729.3|728|729.3|727.8|2
1641929790000|2022-01-11 19:36:30||728||728||728||728|0
1641929830000|2022-01-11 19:37:10|729|727.8|729.3|727.8|729.3|727.8|729|727.8|3
1641929840000|2022-01-11 19:37:20|729||729||729.3||729||1
1641929850000|2022-01-11 19:37:30|729.3||729||729.3||729||11
1641929860000|2022-01-11 19:37:40|||||||||64
1641929880000|2022-01-11 19:38:00|||||||||28
1641929900000|2022-01-11 19:38:20|729.3|728|729.3|728|729.3|728|729.3|728|3
1641929930000|2022-01-11 19:38:50|729|727.8|729|727.8|729.3|728|729|727.8|17
1641929940000|2022-01-11 19:39:00|729.3|728|729.3|728|729.3|728|729.3|728|2
1641929950000|2022-01-11 19:39:10||727.8||728||728||727.8|7
1641929960000|2022-01-11 19:39:20|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|8
1641929970000|2022-01-11 19:39:30||728||728.3||728.3||728|0
1641929980000|2022-01-11 19:39:40|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|5
1641929990000|2022-01-11 19:39:50|||||||||3
1641930010000|2022-01-11 19:40:10|730|728.8|730|728.8|730|728.8|730|728.8|27
1641930020000|2022-01-11 19:40:20|||||||||2
1641930030000|2022-01-11 19:40:30|||||||||1
1641930070000|2022-01-11 19:41:10|730.3|729|730.3|729|730.3|729|730.3|729|3
1641930080000|2022-01-11 19:41:20|730.5||730.5||730.5||730.5||17
1641930090000|2022-01-11 19:41:30|730.3||730.3||730.3||730.3||0
1641930100000|2022-01-11 19:41:40|730.5|729.3|730.5|729.3|730.5|729.3|730.3|729|51
1641930110000|2022-01-11 19:41:50|||||||||151
1641930120000|2022-01-11 19:42:00|||||||||28
1641930130000|2022-01-11 19:42:10|||||||||43
1641930160000|2022-01-11 19:42:40|||||||||9
1641930170000|2022-01-11 19:42:50|||||||||16
1641930180000|2022-01-11 19:43:00|730.3|729|730.3|729|730.3|729|730.3|729|12
1641930190000|2022-01-11 19:43:10|||||||||7
1641930200000|2022-01-11 19:43:20|||||||||1
1641930210000|2022-01-11 19:43:30|730.5||730.5||730.5||730.3||6
1641930220000|2022-01-11 19:43:40|730.3||730.5||730.5||730.3||1
1641930230000|2022-01-11 19:43:50||729.3||729.3||729.3||729.3|0
1641930300000|2022-01-11 19:45:00|||||||||3
1641930310000|2022-01-11 19:45:10||729||729||729||729|3
1641930320000|2022-01-11 19:45:20|730.3||730.5||730.5||730.3||11
1641930330000|2022-01-11 19:45:30|730.3||730.3||730.3||730.3||2
1641930340000|2022-01-11 19:45:40|||||||||3
1641930360000|2022-01-11 19:46:00|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|13
1641930400000|2022-01-11 19:46:40|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|2
1641930430000|2022-01-11 19:47:10||729.3||729.3||729.3||729.3|1
1641930440000|2022-01-11 19:47:20|730.5||730.5||730.8||730.5||2
1641930500000|2022-01-11 19:48:20|||||||||2
1641930530000|2022-01-11 19:48:50|||||||||4
1641930570000|2022-01-11 19:49:30|||||||||2
1641930630000|2022-01-11 19:50:30|||||||||1
1641930640000|2022-01-11 19:50:40||729||729||729||729|0
1641930650000|2022-01-11 19:50:50|730.3||730.3||730.3||730.3||2
1641930660000|2022-01-11 19:51:00|||||||||1
1641930670000|2022-01-11 19:51:10|||||||||1
1641930710000|2022-01-11 19:51:50|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|3
1641930730000|2022-01-11 19:52:10||729||729.3||729.3||729|12
1641930800000|2022-01-11 19:53:20|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|17
1641930860000|2022-01-11 19:54:20||729.3||729.5||729.5||729.3|4
1641930870000|2022-01-11 19:54:30||729.3||729.5||729.5||729.3|4
1641930910000|2022-01-11 19:55:10|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|0
1641930920000|2022-01-11 19:55:20|||||||||1
1641930940000|2022-01-11 19:55:40|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|3
1641931010000|2022-01-11 19:56:50|731|729.8|731|729.8|731|729.8|730.8|729.8|30
1641931020000|2022-01-11 19:57:00||729.5||729.5||729.5||729.5|1
1641931030000|2022-01-11 19:57:10|730.8|729.3|730.8|729.3|730.8|729.3|730.8|729.3|1
1641931040000|2022-01-11 19:57:20||729.5||729.5||729.5||729.5|2
1641931060000|2022-01-11 19:57:40||729.3||729.3||729.3||729.3|0
1641931070000|2022-01-11 19:57:50|730.5|729.5|730.8|729.5|730.8|729.5|730.5|729.5|1
1641931080000|2022-01-11 19:58:00|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|1
1641931200000|2022-01-11 20:00:00|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|3
1641931250000|2022-01-11 20:00:50|||||||||1
1641931260000|2022-01-11 20:01:00||729.3||729.5||729.5||729.3|11
1641931300000|2022-01-11 20:01:40|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|4
1641931310000|2022-01-11 20:01:50||729||729||729.3||729|2
1641931320000|2022-01-11 20:02:00||729.3||729.3||729.3||729.3|1
1641931350000|2022-01-11 20:02:30|730.8||730.8||730.8||730.8||1
1641931370000|2022-01-11 20:02:50|730.5|729.5|730.8|729.3|730.8|729.5|730.5|729.3|1
1641931380000|2022-01-11 20:03:00|730.5|729.5|730.5|729.3|730.5|729.5|730.5|729.3|1
1641931410000|2022-01-11 20:03:30||729||729.3||729.3||729|18
1641931430000|2022-01-11 20:03:50|||||||||12
1641931450000|2022-01-11 20:04:10|730.3|729|730.5|729|730.5|729.3|730.3|729|93
1641931460000|2022-01-11 20:04:20||729.3||729.3||729.3||729.3|0
1641931470000|2022-01-11 20:04:30|||||||||24
1641931490000|2022-01-11 20:04:50|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|3
1641931540000|2022-01-11 20:05:40|731||730.8||731||730.8||2
1641931550000|2022-01-11 20:05:50|731||730.8||731||730.8||8
1641931560000|2022-01-11 20:06:00|731|729.8|731|729.8|731|729.8|731|729.8|3
1641931570000|2022-01-11 20:06:10||729.5||729.5||729.5||729.5|0
1641931580000|2022-01-11 20:06:20|730.8|729.8|730.8|729.5|730.8|729.8|730.8|729.5|6
1641931590000|2022-01-11 20:06:30|||||||||1
1641931600000|2022-01-11 20:06:40|731||731||731||731||0
1641931610000|2022-01-11 20:06:50|730.8||730.8||731||730.8||0
1641931620000|2022-01-11 20:07:00|731|729.8|730.8|729.5|731|729.8|730.8|729.5|1
1641931630000|2022-01-11 20:07:10|731||731||731||730.8||0
1641931640000|2022-01-11 20:07:20|730.8||731||731||730.8||0
1641931650000|2022-01-11 20:07:30|730.8||730.8||730.8||730.8||0
1641931660000|2022-01-11 20:07:40|731||730.8||731||730.8||1
1641931670000|2022-01-11 20:07:50|731||730.8||731||730.8||0
1641931680000|2022-01-11 20:08:00|731|729.8|731|729.8|731|729.8|731|729.8|0
1641931720000|2022-01-11 20:08:40|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|4
1641931780000|2022-01-11 20:09:40|730.5|729.3|730.8|729.5|730.8|729.5|730.5|729.3|1
1641931790000|2022-01-11 20:09:50||729.3||729.3||729.5||729.3|1
1641931800000|2022-01-11 20:10:00||729.5||729.3||729.5||729.3|0
1641931810000|2022-01-11 20:10:10||729.5||729.5||729.5||729.3|0
1641931820000|2022-01-11 20:10:20|730.5|729.3|730.3|729|730.5|729.3|730.3|729|8
1641931830000|2022-01-11 20:10:30|730.5||730.3||730.5||730.3||0
1641931840000|2022-01-11 20:10:40|730.5||730.3||730.5||730.3||1
1641931850000|2022-01-11 20:10:50|730.5||730.3||730.5||730.3||1
1641931880000|2022-01-11 20:11:20|730|728.8|730.3|728.8|730.3|728.8|730|728.8|61
1641931890000|2022-01-11 20:11:30|730||730.3||730.3||730||0
1641931900000|2022-01-11 20:11:40|730||730||730||730||0
1641931920000|2022-01-11 20:12:00|730.3||730.3||730.3||730.3||3
1641931930000|2022-01-11 20:12:10|730||730.3||730.3||730||1
1641931950000|2022-01-11 20:12:30|730||730||730||730||1
1641931960000|2022-01-11 20:12:40|||||||||4
1641931980000|2022-01-11 20:13:00||728.5||728.5||728.5||728.5|0
1641931990000|2022-01-11 20:13:10|729.8|728.8|730|728.5|730|728.8|729.8|728.5|1
1641932000000|2022-01-11 20:13:20||728.8||728.8||728.8||728.8|0
1641932080000|2022-01-11 20:14:40||728.5||728.8||728.8||728.5|0
1641932100000|2022-01-11 20:15:00|||||||||3
1641932110000|2022-01-11 20:15:10|730.3||730.3||730.3||730.3||0
1641932120000|2022-01-11 20:15:20||729||728.8||729||728.8|1
1641932160000|2022-01-11 20:16:00|730|729|730|728.8|730|729|730|728.8|2
1641932210000|2022-01-11 20:16:50|||||||||1
1641932220000|2022-01-11 20:17:00|730.3|729|730.3|729|730.3|729|730.3|729|3
1641932230000|2022-01-11 20:17:10|730|728.8|730.3|728.8|730.3|729|730|728.8|7
1641932240000|2022-01-11 20:17:20|730||730||730.3||730||0
1641932250000|2022-01-11 20:17:30|729.8|728.5|730|728.8|730|728.8|729.8|728.5|7
1641932260000|2022-01-11 20:17:40|||||||||1
1641932270000|2022-01-11 20:17:50|730.3|729|730.3|729|730.3|729|730.3|729|11
1641932290000|2022-01-11 20:18:10|730|728.8|730|728.8|730|728.8|730|728.8|3
1641932300000|2022-01-11 20:18:20|730.3||730.3||730.3||730.3||0
1641932310000|2022-01-11 20:18:30||729||729||729||729|1
1641932320000|2022-01-11 20:18:40|730|728.8|730.3|729|730.3|729|730|728.8|0
1641932330000|2022-01-11 20:18:50|730|728.8|730|728.8|730.3|728.8|730|728.8|0
1641932340000|2022-01-11 20:19:00|730.3||730.3||730.3||730||0
1641932350000|2022-01-11 20:19:10|730||730.3||730.3||730||1
1641932380000|2022-01-11 20:19:40||729||729||729||729|0
1641932390000|2022-01-11 20:19:50||728.8||729||729||728.8|10
1641932430000|2022-01-11 20:20:30|730.5||730.5||730.5||730.3||9
1641932440000|2022-01-11 20:20:40||729.3||729.3||729.3||729.3|0
1641932480000|2022-01-11 20:21:20||729||729.3||729.3||729|8
1641932490000|2022-01-11 20:21:30|730.3|729|730.5|729|730.5|729.3|730.3|729|1
1641932500000|2022-01-11 20:21:40|730.3|729.3|730.5|729|730.5|729.3|730.3|729|0
1641932510000|2022-01-11 20:21:50|730.3||730.3||730.3||730.3||0
1641932520000|2022-01-11 20:22:00|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|1
1641932530000|2022-01-11 20:22:10|730.3|729|730.5|729|730.5|729|730.3|729|1
1641932540000|2022-01-11 20:22:20|730.3||730.3||730.3||730.3||0
1641932550000|2022-01-11 20:22:30|730.5||730.3||730.5||730.3||0
1641932600000|2022-01-11 20:23:20||728.8||729||729||728.8|0
1641932610000|2022-01-11 20:23:30|730.5||730.5||730.5||730.5||0
1641932620000|2022-01-11 20:23:40|730.3||730.3||730.3||730.3||0
1641932640000|2022-01-11 20:24:00|||||||||1
1641932650000|2022-01-11 20:24:10|730.5||730.5||730.5||730.5||1
1641932660000|2022-01-11 20:24:20|730.3||730.3||730.5||730.3||0
1641932780000|2022-01-11 20:26:20|||||||||1
1641932790000|2022-01-11 20:26:30|730.5||730.3||730.5||730.3||1
1641932800000|2022-01-11 20:26:40|730.5||730.5||730.5||730.3||0
1641932810000|2022-01-11 20:26:50|730.3||730.5||730.5||730.3||0
1641932820000|2022-01-11 20:27:00|730.3||730.5||730.5||730.3||0
1641932840000|2022-01-11 20:27:20|730.3|729.3|730.5|729.3|730.5|729.3|730.3|729.3|3
1641932850000|2022-01-11 20:27:30||729||729||729||729|0
1641932860000|2022-01-11 20:27:40||729.3||729.3||729.3||729.3|3
1641932870000|2022-01-11 20:27:50|730.3|729|730.5|729.3|730.5|729.3|730.3|729|1
1641932880000|2022-01-11 20:28:00|||||||||2
1641932890000|2022-01-11 20:28:10|||||||||10
1641932900000|2022-01-11 20:28:20|730.3|729|730.3|729|730.3|729|730.3|729|0
1641932950000|2022-01-11 20:29:10|730|728.8|730|728.8|730|728.8|730|728.8|1
1641932960000|2022-01-11 20:29:20|730.3|729|730.3|728.8|730.3|729|730.3|728.8|3
1641932970000|2022-01-11 20:29:30|730||730||730||730||0
1641932980000|2022-01-11 20:29:40|729.8|728.5|729.8|728.5|729.8|728.8|729.8|728.5|7
1641932990000|2022-01-11 20:29:50|||||||||20
1641933000000|2022-01-11 20:30:00||728.3||728.5||728.5||728.3|8
1641933010000|2022-01-11 20:30:10|730|728.3|729.8|728.5|730|728.8|729.8|728.3|4
1641933030000|2022-01-11 20:30:30|729.5|728.3|729.8|728.5|729.8|728.5|729.5|728.3|0
1641933050000|2022-01-11 20:30:50||728.3||728.3||728.5||728.3|6
1641933060000|2022-01-11 20:31:00||728.5||728.3||728.5||728.3|1
1641933070000|2022-01-11 20:31:10|729.5||729.5||729.5||729.5||1
1641933080000|2022-01-11 20:31:20|729.3|728|729.5|728|729.5|728.3|729.3|728|26
1641933090000|2022-01-11 20:31:30|729.3|728.3|729.5|728|729.5|728.3|729.3|728|4
1641933100000|2022-01-11 20:31:40|729.3|728.3|729.5|728|729.5|728.3|729.3|728|6
1641933110000|2022-01-11 20:31:50||728.3||728||728.3||728|1
1641933120000|2022-01-11 20:32:00||728.3||728||728.3||728|0
1641933130000|2022-01-11 20:32:10|729.3||729.5||729.5||729.3||1
1641933140000|2022-01-11 20:32:20|729.3||729.5||729.5||729.3||506
1641933150000|2022-01-11 20:32:30|729.3||729.5||729.5||729.3||0
1641933160000|2022-01-11 20:32:40|729.3|727.8|729|727.8|729.3|727.8|729|727.8|11
1641933170000|2022-01-11 20:32:50|729.3|728|729.3|728|729.3|728|729.3|728|1
1641933200000|2022-01-11 20:33:20||727.8||727.8||727.8||727.8|0
1641933210000|2022-01-11 20:33:30|729|727.5|729|727.5|729|727.5|729|727.5|4
1641933220000|2022-01-11 20:33:40|728.8|727.8|728.8|727.5|729|727.8|728.8|727.5|9
1641933230000|2022-01-11 20:33:50|729||728.8||729||728.8||7
1641933240000|2022-01-11 20:34:00|729|727.8|729|727.8|729|727.8|728.8|727.5|12
1641933260000|2022-01-11 20:34:20|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|4
1641933280000|2022-01-11 20:34:40|||||||||1
1641933290000|2022-01-11 20:34:50|728.5|727.3|728.8|727.5|728.8|727.5|728.5|727.3|33
1641933300000|2022-01-11 20:35:00|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|26
1641933310000|2022-01-11 20:35:10||727.5||727.5||727.5||727.5|3
1641933320000|2022-01-11 20:35:20|728.5|727.3|728.5|727.3|728.5|727.5|728.5|727.3|1
1641933340000|2022-01-11 20:35:40|728.8||728.8||728.8||728.8||0
1641933350000|2022-01-11 20:35:50|728.5||728.8||728.8||728.5||0
1641933360000|2022-01-11 20:36:00|728.5|727.5|728.5|727.3|728.5|727.5|728.5|727.3|5
1641933390000|2022-01-11 20:36:30|728.8||728.5||728.8||728.5||2
1641933410000|2022-01-11 20:36:50|728.3|727|728.3|727|728.5|727|728.3|727|24
1641933420000|2022-01-11 20:37:00|728.5|727.3|728.5|727.3|728.5|727.3|728.3|727|3
1641933440000|2022-01-11 20:37:20|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|1
1641933450000|2022-01-11 20:37:30|728.5|727.3|728.5|727.3|728.8|727.3|728.5|727.3|2
1641933470000|2022-01-11 20:37:50|728.8||728.5||728.8||728.5||1
1641933480000|2022-01-11 20:38:00|||||||||1
1641933490000|2022-01-11 20:38:10|728.8||728.5||728.8||728.5||0
1641933600000|2022-01-11 20:40:00|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|3
1641933610000|2022-01-11 20:40:10|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|8
1641933680000|2022-01-11 20:41:20|728.5|727.3|728.5|727.3|728.8|727.3|728.5|727.3|5
1641933700000|2022-01-11 20:41:40|728.8|727.5|728.8|727.5|728.8|727.5|728.5|727.5|1
1641933710000|2022-01-11 20:41:50|728.5|727.3|728.5|727.3|728.8|727.3|728.5|727.3|1
1641933720000|2022-01-11 20:42:00|728.8||728.5||728.8||728.5||1
1641933730000|2022-01-11 20:42:10|728.8||728.8||728.8||728.5||2
1641933740000|2022-01-11 20:42:20||727.5||727.5||727.5||727.5|0
1641933750000|2022-01-11 20:42:30|728.5|727.3|728.8|727.5|728.8|727.5|728.5|727.3|1
1641933760000|2022-01-11 20:42:40|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641933810000|2022-01-11 20:43:30|728.8|727.5|728.8|727.5|728.8|727.5|728.5|727.3|18
1641933840000|2022-01-11 20:44:00|||||||||4
1641933880000|2022-01-11 20:44:40|729||728.8||729||728.8||0
1641933890000|2022-01-11 20:44:50|729||728.8||729||728.8||0
1641933900000|2022-01-11 20:45:00|729|727.8|729|727.8|729|727.8|728.8|727.8|7
1641933970000|2022-01-11 20:46:10|729.3||729||729.3||729||1
1641934000000|2022-01-11 20:46:40|||||||||3
1641934020000|2022-01-11 20:47:00|729.3|728|729.3|727.8|729.3|728|729|727.8|2
1641934040000|2022-01-11 20:47:20||728||728||728||728|0
1641934060000|2022-01-11 20:47:40|729|727.8|729|727.8|729.3|727.8|729|727.8|3
1641934070000|2022-01-11 20:47:50|||||||||3
1641934100000|2022-01-11 20:48:20|||||||||3
1641934120000|2022-01-11 20:48:40|||||||||1
1641934140000|2022-01-11 20:49:00||727.5||727.8||727.8||727.5|1
1641934160000|2022-01-11 20:49:20||727.5||727.5||727.5||727.5|0
1641934180000|2022-01-11 20:49:40||727.8||727.5||727.8||727.5|0
1641934190000|2022-01-11 20:49:50||727.8||727.8||727.8||727.8|0
1641934200000|2022-01-11 20:50:00||727.5||727.8||727.8||727.5|0
1641934230000|2022-01-11 20:50:30|||||||||5
1641934260000|2022-01-11 20:51:00|729.3|728|729.3|728|729.3|728|729.3|727.8|39
1641934290000|2022-01-11 20:51:30|729.5||729.3||729.5||729.3||4
1641934300000|2022-01-11 20:51:40|729.5|728.3|729.5|728|729.5|728.3|729.5|728|6
1641934310000|2022-01-11 20:51:50|729.3||729.3||729.3||729.3||0
1641934320000|2022-01-11 20:52:00||727.8||727.8||727.8||727.8|0
1641934330000|2022-01-11 20:52:10||728||727.8||728||727.8|0
1641934370000|2022-01-11 20:52:50|729||729||729||729||0
1641934390000|2022-01-11 20:53:10|729.3|728|729.3|727.8|729.3|728|729.3|727.8|0
1641934400000|2022-01-11 20:53:20||728||728||728||728|0
1641934420000|2022-01-11 20:53:40|729|727.8|729|727.8|729|727.8|729|727.8|4
1641934440000|2022-01-11 20:54:00||727.5||727.8||727.8||727.5|0
1641934460000|2022-01-11 20:54:20||727.5||727.8||727.8||727.5|4
1641934480000|2022-01-11 20:54:40|||||||||3
1641934520000|2022-01-11 20:55:20|729.3|728|729.3|728|729.3|728|729.3|728|10
1641934530000|2022-01-11 20:55:30|||||||||7
1641934560000|2022-01-11 20:56:00|729.5||729.3||729.5||729.3||0
1641934570000|2022-01-11 20:56:10||727.8||728||728||727.8|19
1641934650000|2022-01-11 20:57:30|729|727.8|729|727.8|729|727.8|729|727.8|11
1641934660000|2022-01-11 20:57:40||727.5||727.5||727.5||727.5|14
1641934670000|2022-01-11 20:57:50|729.3|727.8|729.3|727.8|729.3|727.8|729.3|727.8|15
1641934680000|2022-01-11 20:58:00|729|728|729.3|727.8|729.3|728|729|727.8|18
1641934690000|2022-01-11 20:58:10|729||729||729||729||13
1641934700000|2022-01-11 20:58:20|||||||||8
1641934710000|2022-01-11 20:58:30|||||||||2
1641934720000|2022-01-11 20:58:40|||||||||7
1641934740000|2022-01-11 20:59:00|||||||||2
1641934750000|2022-01-11 20:59:10|729.3|728|729.3|728|729.3|728|729.3|728|6
1641934800000|2022-01-11 21:00:00||727.8||727.8||728||727.8|0
1641934810000|2022-01-11 21:00:10||728||728||728||728|3
1641934820000|2022-01-11 21:00:20|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728|7
1641934830000|2022-01-11 21:00:30||728||728||728||728|0
1641934840000|2022-01-11 21:00:40|729.3|728.3|729.5|728|729.5|728.3|729.3|728|2
1641934850000|2022-01-11 21:00:50|729.3||729.5||729.5||729.3||1
1641934860000|2022-01-11 21:01:00|729.3||729.3||729.3||729.3||1
1641934900000|2022-01-11 21:01:40|||||||||4
1641934910000|2022-01-11 21:01:50|729.5||729.5||729.5||729.5||3
1641934920000|2022-01-11 21:02:00|729.3||729.3||729.3||729.3||0
1641934990000|2022-01-11 21:03:10|729.5||729.3||729.5||729.3||0
1641935040000|2022-01-11 21:04:00|729.5||729.3||729.5||729.3||6
1641935090000|2022-01-11 21:04:50|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|2
1641935180000|2022-01-11 21:06:20|729.8||729.8||729.8||729.8||0
1641935210000|2022-01-11 21:06:50|729.5||729.5||729.5||729.5||0
1641935230000|2022-01-11 21:07:10|729.8||729.8||729.8||729.8||0
1641935270000|2022-01-11 21:07:50|729.5||729.5||729.5||729.5||0
1641935280000|2022-01-11 21:08:00|729.8||729.5||729.8||729.5||2
1641935320000|2022-01-11 21:08:40|||||||||4
1641935340000|2022-01-11 21:09:00|729.8||729.5||729.8||729.5||7
1641935350000|2022-01-11 21:09:10|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|4
1641935450000|2022-01-11 21:10:50|730||729.8||730||729.8||1
1641935500000|2022-01-11 21:11:40|||||||||2
1641935510000|2022-01-11 21:11:50|730||729.8||730||729.8||0
1641935530000|2022-01-11 21:12:10|730|728.8|730|728.8|730|728.8|730|728.8|31
1641935550000|2022-01-11 21:12:30||728.5||728.8||728.8||728.5|0
1641935580000|2022-01-11 21:13:00|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|0
1641935600000|2022-01-11 21:13:20|730||730||730||729.8||7
1641935640000|2022-01-11 21:14:00|729.8|728.8|730|728.8|730|728.8|729.8|728.8|0
1641935650000|2022-01-11 21:14:10|729.8|728.5|730|728.5|730|728.8|729.8|728.5|1
1641935670000|2022-01-11 21:14:30|729.8||730||730||729.8||3
1641935680000|2022-01-11 21:14:40|729.8||730||730||729.8||1
1641935700000|2022-01-11 21:15:00||728.8||728.8||728.8||728.8|11
1641935710000|2022-01-11 21:15:10|||||||||14
1641935720000|2022-01-11 21:15:20|||||||||8
1641935740000|2022-01-11 21:15:40||728.5||728.8||728.8||728.5|8
1641935760000|2022-01-11 21:16:00||728.5||728.5||728.5||728.5|0
1641935770000|2022-01-11 21:16:10|729.8||729.8||729.8||729.8||1
1641935820000|2022-01-11 21:17:00|730|728.8|730|728.8|730|728.8|730|728.8|7
1641935900000|2022-01-11 21:18:20|||||||||4
1641935920000|2022-01-11 21:18:40|729.8|728.5|730|728.8|730|728.8|729.8|728.5|1
1641935930000|2022-01-11 21:18:50||728.5||728.5||728.5||728.5|0
1641935950000|2022-01-11 21:19:10|729.8||729.8||729.8||729.8||0
1641935990000|2022-01-11 21:19:50|730||730||730||730||3
1641936010000|2022-01-11 21:20:10||728.8||728.5||728.8||728.5|0
1641936020000|2022-01-11 21:20:20||728.8||728.8||728.8||728.8|0
1641936150000|2022-01-11 21:22:30|||||||||1
1641936190000|2022-01-11 21:23:10||728.5||728.8||728.8||728.5|11
1641936210000|2022-01-11 21:23:30||728.5||728.5||728.5||728.5|0
1641936220000|2022-01-11 21:23:40|729.8||730||730||729.8||0
1641936240000|2022-01-11 21:24:00|729.8||729.8||729.8||729.8||0
1641936250000|2022-01-11 21:24:10|730||729.8||730||729.8||0
1641936280000|2022-01-11 21:24:40|730||730||730||730||2
1641936310000|2022-01-11 21:25:10||728.8||728.8||728.8||728.8|0
1641936330000|2022-01-11 21:25:30|729.8|728.5|730|728.5|730|728.5|729.8|728.5|0
1641936340000|2022-01-11 21:25:40|729.8||729.8||729.8||729.8||1
1641936350000|2022-01-11 21:25:50|730||730||730||730||0
1641936380000|2022-01-11 21:26:20|729.8||729.8||729.8||729.8||4
1641936410000|2022-01-11 21:26:50|730|728.8|730.3|728.8|730.3|728.8|729.8|728.8|108
1641936440000|2022-01-11 21:27:20|730||730||730||730||0
1641936450000|2022-01-11 21:27:30|730.3||730.3||730.3||730.3||4
1641936480000|2022-01-11 21:28:00|730||730.3||730.3||730||1
1641936490000|2022-01-11 21:28:10|730||730||730||730||0
1641936500000|2022-01-11 21:28:20|730.3|728.5|730|728.5|730.3|728.5|730|728.5|5
1641936510000|2022-01-11 21:28:30|729.8|728.3|729.5|728.3|729.8|728.3|729.5|728.3|7
1641936520000|2022-01-11 21:28:40|||||||||1
1641936530000|2022-01-11 21:28:50|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|4
1641936540000|2022-01-11 21:29:00||728.3||728.5||728.5||728.3|5
1641936590000|2022-01-11 21:29:50||728.3||728.3||728.3||728.3|4
1641936600000|2022-01-11 21:30:00|729.5|727|728.8|727.3|729.8|727.3|728.8|727|30
1641936610000|2022-01-11 21:30:10||727||726.5||727||726.3|4
1641936620000|2022-01-11 21:30:20|728.5|726.8|728.5|727|728.5|727|728.3|726.8|3
1641936630000|2022-01-11 21:30:30|729|727.3|729|727.3|729|727.3|729|727|3
1641936640000|2022-01-11 21:30:40||727.5||727.5||727.5||727.5|0
1641936660000|2022-01-11 21:31:00|||||||||1
1641936670000|2022-01-11 21:31:10|728.8|727.3|728.8|727.5|728.8|727.5|728.8|727.3|4
1641936680000|2022-01-11 21:31:20|728.5|727.3|728.8|727|728.8|727.3|728.5|727|0
1641936690000|2022-01-11 21:31:30|728.5||728.5||728.5||728.5||0
1641936700000|2022-01-11 21:31:40|728.3|726.8|728.3|726.8|728.3|726.8|728.3|726.8|0
1641936740000|2022-01-11 21:32:20|728.5||728.3||728.5||728.3||1
1641936750000|2022-01-11 21:32:30|728|726.5|728|726.5|728|726.5|728|726.5|1
1641936760000|2022-01-11 21:32:40|728.3||728||728.3||728||0
1641936800000|2022-01-11 21:33:20|728.3||728||728.3||728||1
1641936810000|2022-01-11 21:33:30|728.3||728.3||728.3||728.3||0
1641936820000|2022-01-11 21:33:40|728.5|726.8|728.5|726.8|728.5|726.8|728.5|726.8|0
1641936840000|2022-01-11 21:34:00|728.8|727|728.8|727|728.8|727|728.8|727|3
1641936850000|2022-01-11 21:34:10||727.3||727.3||727.3||727.3|0
1641936870000|2022-01-11 21:34:30|729.3|727.5|729|727.5|729.3|727.5|729|727.5|3
1641936900000|2022-01-11 21:35:00||727.8||727.8||727.8||727.8|1
1641936910000|2022-01-11 21:35:10|729.3||729.3||729.3||729.3||4
1641936930000|2022-01-11 21:35:30|729.5|728|729.3|727.8|729.5|728|729.3|727.8|0
1641936970000|2022-01-11 21:36:10|729|727.5|729|727.5|729|727.5|729|727.5|0
1641937010000|2022-01-11 21:36:50||727.8||727.8||727.8||727.8|0
1641937020000|2022-01-11 21:37:00|729.3||729.3||729.3||729.3||2
1641937030000|2022-01-11 21:37:10|729||729.3||729.3||729||4
1641937040000|2022-01-11 21:37:20|729|727.5|729|727.5|729|727.5|729|727.5|3
1641937060000|2022-01-11 21:37:40|728.5|727.3|728.5|727|728.5|727.3|728.5|727|50
1641937070000|2022-01-11 21:37:50|728.8|727.3|728.8|727.3|728.8|727.3|728.8|727.3|0
1641937110000|2022-01-11 21:38:30|728.5|727|728.5|727|728.5|727|728.5|727|52
1641937140000|2022-01-11 21:39:00|728.8|727.3|728.8|727.3|728.8|727.3|728.8|727.3|4
1641937150000|2022-01-11 21:39:10||727||727||727||727|0
1641937160000|2022-01-11 21:39:20||727.3||727.3||727.3||727.3|0
1641937200000|2022-01-11 21:40:00|728.3|726.8|728.8|727|728.8|727|728.3|726.8|52
1641937270000|2022-01-11 21:41:10|728.5||728.5||728.5||728.5||0
1641937380000|2022-01-11 21:43:00|728.8||728.8||728.8||728.8||2
1641937410000|2022-01-11 21:43:30||727.3||727.3||727.3||727.3|0
1641937480000|2022-01-11 21:44:40||727.5||727.5||727.5||727.5|0
1641937490000|2022-01-11 21:44:50|729||729||729||729||4
1641937500000|2022-01-11 21:45:00|728.8||729||729||728.8||1
1641937510000|2022-01-11 21:45:10|728.8||729||729||728.8||1
1641937550000|2022-01-11 21:45:50|728.8||728.8||728.8||728.8||0
1641937620000|2022-01-11 21:47:00|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|1
1641937660000|2022-01-11 21:47:40|||||||||1
1641937730000|2022-01-11 21:48:50|728.5||728.8||728.8||728.5||3
1641937740000|2022-01-11 21:49:00|728.5||728.8||728.8||728.5||1
1641937750000|2022-01-11 21:49:10|728.5||728.8||728.8||728.5||5
1641937760000|2022-01-11 21:49:20|728.5|727|728.5|727|728.5|727|728.5|727|0
1641937780000|2022-01-11 21:49:40|||||||||2
1641937790000|2022-01-11 21:49:50|728.3|727.3|728.3|726.8|728.3|727.3|728.3|726.8|2
1641937800000|2022-01-11 21:50:00||727||726.8||727||726.8|1
1641937830000|2022-01-11 21:50:30|||||||||22
1641937860000|2022-01-11 21:51:00|728.5|727|728.5|727|728.5|727|728.5|727|0
1641937920000|2022-01-11 21:52:00|728.8||728.8||728.8||728.8||3
1641937950000|2022-01-11 21:52:30|728.5||728.5||728.5||728.5||0
1641938030000|2022-01-11 21:53:50|728.3||728.5||728.5||728.3||2
1641938090000|2022-01-11 21:54:50|||||||||1
1641938100000|2022-01-11 21:55:00|||||||||2
1641938120000|2022-01-11 21:55:20|728.8||728.8||728.8||728.8||0
1641938130000|2022-01-11 21:55:30||727.3||727.3||727.3||727.3|0
1641938150000|2022-01-11 21:55:50|||||||||1
1641938190000|2022-01-11 21:56:30|728.5|727|728.5|727.3|728.5|727.3|728.5|727|1
1641938200000|2022-01-11 21:56:40||727||727||727||727|1
1641938230000|2022-01-11 21:57:10|728.8||728.8||728.8||728.8||0
1641938240000|2022-01-11 21:57:20|728.5||728.5||728.5||728.5||0
1641938260000|2022-01-11 21:57:40|728.3||728.5||728.5||728.3||2
1641938320000|2022-01-11 21:58:40|728.8||728.8||728.8||728.8||0
1641938330000|2022-01-11 21:58:50|728.5||728.5||728.5||728.5||1
1641938340000|2022-01-11 21:59:00||726.8||727||727||726.8|6
1641938370000|2022-01-11 21:59:30||726.8||726.8||726.8||726.8|3
1641938380000|2022-01-11 21:59:40||726.5||726.5||726.5||726.3|17
1641938400000|2022-01-11 22:00:00|728.8|726.3|729|726.3|729.5|727.8|728.8|726.3|3
1641938690000|2022-01-11 22:04:50|||||||||1
1641938760000|2022-01-11 22:06:00|728||728||728||728||0
1641938960000|2022-01-11 22:09:20|729.8||729.8||729.8||729.8||1
1641938970000|2022-01-11 22:09:30|729.5||729.5||729.5||729.5||0
1641940200000|2022-01-11 22:30:00|729.3||728.8||729.3||728.8||0
1641940500000|2022-01-11 22:35:00|728||727.8||728||727.8||0
1641940520000|2022-01-11 22:35:20|727.5||727.5||727.5||727.5||0
1641940550000|2022-01-11 22:35:50|||||||||150
1641940560000|2022-01-11 22:36:00|729.8||728.8||729.8||728.8||2
1641940800000|2022-01-11 22:40:00|729.5|726.5|728.3|726.5|729.5|726.5|728.3|726.5|2
1641940990000|2022-01-11 22:43:10||726.8||726.8||726.8||726.8|0
1641941080000|2022-01-11 22:44:40|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|0
1641941100000|2022-01-11 22:45:00|729.8||728.8||729.8||728.8||2
1641941360000|2022-01-11 22:49:20||726.8||726.8||726.8||726.8|0
1641941530000|2022-01-11 22:52:10|729.8||729.8||729.8||729.8||0
1641941630000|2022-01-11 22:53:50||727||727||727||727|0
1641941650000|2022-01-11 22:54:10||727.3||727.3||727.3||727.3|0
1641941700000|2022-01-11 22:55:00|729.5||728.8||729.5||728.8||0
1641941790000|2022-01-11 22:56:30|||||||||5
1641941800000|2022-01-11 22:56:40|728.5|727|728.3|727|728.5|727|728.3|727|2
1641941850000|2022-01-11 22:57:30|728.8|727.3|728.8|727.3|728.8|727.3|728.8|727.3|2
1641941990000|2022-01-11 22:59:50|729.8||729.8||729.8||729.8||1
1641952800000|2022-01-12 02:00:00|729|727.5|728.8|727.5|729|727.5|728.8|727.5|0
1641952810000|2022-01-12 02:00:10|729|727.8|729|727.8|729|727.8|728.8|727.8|0
1641952820000|2022-01-12 02:00:20|729.3|728|729.3|728|729.3|728|729.3|727.8|0
1641952830000|2022-01-12 02:00:30||727.8||727.8||727.8||727.8|0
1641952840000|2022-01-12 02:00:40|729||729.3||729.3||729||0
1641952850000|2022-01-12 02:00:50|729||729.3||729.3||729||0
1641952860000|2022-01-12 02:01:00||728||728||728||728|0
1641952870000|2022-01-12 02:01:10||727.8||728||728||727.8|0
1641952890000|2022-01-12 02:01:30||727.8||727.8||727.8||727.8|0
1641952900000|2022-01-12 02:01:40|729.5|728|729.5|728|729.5|728|729.5|727.8|0
1641952910000|2022-01-12 02:01:50|729.3||729.5||729.5||729.3||0
1641952920000|2022-01-12 02:02:00|729.3||729.5||729.5||729.3||0
1641952930000|2022-01-12 02:02:10|729.3||729.5||729.5||729.3||0
1641952940000|2022-01-12 02:02:20|729.3||729.5||729.5||729.3||0
1641952950000|2022-01-12 02:02:30|729.8|728.3|729.5|728.3|729.8|728.3|729.5|728.3|0
1641952960000|2022-01-12 02:02:40|729.8|728.5|729.8|728.5|730|728.5|729.8|728.5|0
1641952970000|2022-01-12 02:02:50|730|728.8|730|728.5|730|728.8|729.8|728.5|0
1641953000000|2022-01-12 02:03:20|730.3|729|730.3|728.8|730.3|729|730.3|728.8|5
1641953010000|2022-01-12 02:03:30|730||730.3||730.3||730||2
1641953020000|2022-01-12 02:03:40|730||730.3||730.3||730||1
1641953030000|2022-01-12 02:03:50|730|729|730.3|729|730.3|729|730|729|1
1641953040000|2022-01-12 02:04:00|730|728.8|730|728.8|730.3|728.8|730|728.8|3
1641953050000|2022-01-12 02:04:10|730.3|729|730|728.8|730.3|729|730|728.8|1
1641953060000|2022-01-12 02:04:20|730.3|729|730.3|729|730.3|729|730|729|0
1641953070000|2022-01-12 02:04:30|730.5||730.5||730.5||730.3||3
1641953080000|2022-01-12 02:04:40|730.3|729.3|730.5|729.3|730.8|729.5|730.3|729.3|1
1641953090000|2022-01-12 02:04:50|730.8||730.8||730.8||730.5||0
1641953100000|2022-01-12 02:05:00|730.5|729.5|730.8|729.5|730.8|729.5|730.5|729.5|0
1641953110000|2022-01-12 02:05:10||729.3||729.5||729.5||729.3|0
1641953120000|2022-01-12 02:05:20||729.3||729.3||729.3||729.3|0
1641953130000|2022-01-12 02:05:30|730.5||730.5||730.5||730.5||0
1641953150000|2022-01-12 02:05:50|730.8||730.5||730.8||730.5||0
1641953160000|2022-01-12 02:06:00|730.8||730.5||730.8||730.5||0
1641953170000|2022-01-12 02:06:10|730.8||730.5||730.8||730.5||0
1641953180000|2022-01-12 02:06:20|730.8||730.8||730.8||730.5||0
1641953200000|2022-01-12 02:06:40|730.5||730.5||730.8||730.5||0
1641953210000|2022-01-12 02:06:50|730.8|729|730.5|729|730.8|729|730.5|729|2
1641953220000|2022-01-12 02:07:00|730.3||730.3||730.3||730.3||0
1641953230000|2022-01-12 02:07:10|730.5||730.3||730.5||730.3||0
1641953240000|2022-01-12 02:07:20|730.5||730.3||730.5||730.3||0
1641953260000|2022-01-12 02:07:40|730.5||730.3||730.5||730.3||0
1641953270000|2022-01-12 02:07:50|730.5|729.3|730.5|729.3|730.5|729.3|730.3|729.3|0
1641953280000|2022-01-12 02:08:00||729||729||729||729|0
1641953290000|2022-01-12 02:08:10|730.3||730.3||730.3||730.3||0
1641953300000|2022-01-12 02:08:20|730.5|729.3|730.5|729.3|730.5|729.3|730.3|729|1
1641953310000|2022-01-12 02:08:30|730.3|729|730.3|729|730.3|729|730.3|729|0
1641953320000|2022-01-12 02:08:40|730.5||730.3||730.5||730.3||0
1641953330000|2022-01-12 02:08:50|730|728.8|730|728.8|730|729|730|728.8|2
1641953340000|2022-01-12 02:09:00|730.3|729|730.3|729|730.3|729|730.3|728.8|0
1641953360000|2022-01-12 02:09:20||728.8||728.8||728.8||728.8|0
1641953370000|2022-01-12 02:09:30||729||729||729||729|0
1641953400000|2022-01-12 02:10:00|730.5||730.5||730.5||730.5||0
1641953410000|2022-01-12 02:10:10|730.3||730.3||730.5||730.3||0
1641953420000|2022-01-12 02:10:20|||||||||2
1641953430000|2022-01-12 02:10:30|730.5||730.5||730.5||730.5||0
1641953460000|2022-01-12 02:11:00|730.3||730.3||730.3||730.3||0
1641953470000|2022-01-12 02:11:10|730.5||730.5||730.5||730.5||0
1641953480000|2022-01-12 02:11:20|730.3||730.3||730.3||730.3||0
1641953510000|2022-01-12 02:11:50|730.5||730.5||730.5||730.5||0
1641953520000|2022-01-12 02:12:00|730.3||730.3||730.3||730.3||0
1641953530000|2022-01-12 02:12:10|730.5||730.3||730.5||730.3||0
1641953580000|2022-01-12 02:13:00|||||||||2
1641953590000|2022-01-12 02:13:10|||||||||7
1641953610000|2022-01-12 02:13:30|730|728.8|730|728.8|730|728.8|730|728.8|1
1641953630000|2022-01-12 02:13:50|730.3|729|730.3|729|730.3|729|730.3|728.8|1
1641953640000|2022-01-12 02:14:00|730|728.8|730.3|728.8|730.3|728.8|730|728.8|0
1641953650000|2022-01-12 02:14:10||729||729||729||729|7
1641953670000|2022-01-12 02:14:30|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|0
1641953690000|2022-01-12 02:14:50|730.8|729.5|730.8|729.5|730.8|729.5|730.5|729.5|2
1641953700000|2022-01-12 02:15:00|731||730.8||731||730.8||8
1641953710000|2022-01-12 02:15:10|731||730.8||731||730.8||0
1641953780000|2022-01-12 02:16:20|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|0
1641953800000|2022-01-12 02:16:40|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|2
1641953840000|2022-01-12 02:17:20|731||731||731||731||0
1641953850000|2022-01-12 02:17:30|730.8|729.8|731|729.5|731|729.8|730.8|729.5|0
1641953860000|2022-01-12 02:17:40|730.8||730.8||730.8||730.8||0
1641953920000|2022-01-12 02:18:40||729.3||729.3||729.5||729.3|0
1641953930000|2022-01-12 02:18:50|730.5||730.5||730.5||730.5||0
1641953980000|2022-01-12 02:19:40|730.3|729|730.5|729|730.5|729|730.3|729|0
1641953990000|2022-01-12 02:19:50||729.3||729.3||729.3||729.3|0
1641954010000|2022-01-12 02:20:10|730.8||730.8||730.8||730.8||0
1641954020000|2022-01-12 02:20:20||729.5||729.5||729.5||729.5|0
1641954040000|2022-01-12 02:20:40||729.3||729.5||729.5||729.3|0
1641954050000|2022-01-12 02:20:50||729.3||729.3||729.3||729.3|0
1641954090000|2022-01-12 02:21:30||729.5||729.3||729.5||729.3|0
1641954100000|2022-01-12 02:21:40||729.5||729.5||729.5||729.5|0
1641954130000|2022-01-12 02:22:10|731|729.8|731|729.8|731|729.8|731|729.5|52
1641954140000|2022-01-12 02:22:20|731.3|730|731.3|730|731.3|730|731.3|730|12
1641954150000|2022-01-12 02:22:30|731|729.8|731|729.8|731.3|730|731|729.8|3
1641954160000|2022-01-12 02:22:40|731.3||731.3||731.3||731.3||0
1641954170000|2022-01-12 02:22:50|731||731||731.3||731||0
1641954180000|2022-01-12 02:23:00||729.5||729.8||729.8||729.5|0
1641954210000|2022-01-12 02:23:30|731.3|730|731.3|730|731.3|730|731.3|730|1
1641954230000|2022-01-12 02:23:50|731.5||731.5||731.5||731.5||0
1641954240000|2022-01-12 02:24:00|731.3||731.3||731.3||731.3||0
1641954250000|2022-01-12 02:24:10|731.5||731.3||731.5||731.3||1
1641954290000|2022-01-12 02:24:50||729.8||729.8||729.8||729.8|0
1641954300000|2022-01-12 02:25:00|731|730|731|729.8|731|730|731|729.8|0
1641954330000|2022-01-12 02:25:30|731.3||731.3||731.3||731.3||1
1641954340000|2022-01-12 02:25:40||730||730||730||730|0
1641954470000|2022-01-12 02:27:50|731|729.8|731|729.8|731|729.8|731|729.8|0
1641954560000|2022-01-12 02:29:20|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|0
1641954620000|2022-01-12 02:30:20|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|2
1641954630000|2022-01-12 02:30:30|730.3|729|730.3|729|730.3|729|730.3|729|0
1641954650000|2022-01-12 02:30:50|730.5|729.3|730.3|729|730.5|729.3|730.3|729|2
1641954660000|2022-01-12 02:31:00|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|0
1641954670000|2022-01-12 02:31:10|730.3|729|730.3|729|730.3|729|730.3|729|0
1641954700000|2022-01-12 02:31:40||728.8||729||729||728.8|0
1641954720000|2022-01-12 02:32:00|730.5||730.5||730.5||730.5||0
1641954730000|2022-01-12 02:32:10|730.3||730.3||730.3||730.3||0
1641954740000|2022-01-12 02:32:20|730.5||730.5||730.5||730.3||1
1641954760000|2022-01-12 02:32:40|730.3||730.3||730.3||730.3||0
1641954780000|2022-01-12 02:33:00|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|0
1641954800000|2022-01-12 02:33:20||729||729||729||729|0
1641954810000|2022-01-12 02:33:30||729.3||729.3||729.3||729|0
1641954820000|2022-01-12 02:33:40||729||729.3||729.3||729|0
1641954840000|2022-01-12 02:34:00|730.8||730.8||730.8||730.8||0
1641954850000|2022-01-12 02:34:10|730.5||730.5||730.5||730.5||0
1641954860000|2022-01-12 02:34:20|730.8|729.5|730.8|729.5|730.8|729.5|730.5|729.5|7
1641954900000|2022-01-12 02:35:00|731||731||731||730.8||0
1641954910000|2022-01-12 02:35:10|730.8||730.8||731||730.8||0
1641954920000|2022-01-12 02:35:20|731||730.8||731||730.8||0
1641954950000|2022-01-12 02:35:50||729.3||729.3||729.5||729.3|0
1641954960000|2022-01-12 02:36:00||729.5||729.3||729.5||729.3|0
1641954970000|2022-01-12 02:36:10|730.5||730.5||730.8||730.5||0
1641954980000|2022-01-12 02:36:20||729||729||729.3||729|0
1641955000000|2022-01-12 02:36:40||729.3||729.3||729.3||729.3|0
1641955020000|2022-01-12 02:37:00|730.8||730.5||730.8||730.5||0
1641955030000|2022-01-12 02:37:10|730.8||730.8||730.8||730.5||0
1641955040000|2022-01-12 02:37:20|730.5|729.5|730.8|729.3|730.8|729.5|730.5|729.3|0
1641955050000|2022-01-12 02:37:30|730.5||730.5||730.8||730.5||0
1641955060000|2022-01-12 02:37:40|730.8||730.8||730.8||730.5||0
1641955070000|2022-01-12 02:37:50|730.5|729|730.5|729|730.5|729|730.3|728.8|0
1641955080000|2022-01-12 02:38:00|730.3||730.3||730.3||730.3||0
1641955090000|2022-01-12 02:38:10|730.5||730.5||730.5||730.3||0
1641955100000|2022-01-12 02:38:20|730.3|729.3|730.3|729|730.3|729.3|730.3|729|0
1641955120000|2022-01-12 02:38:40|730.5||730.3||730.5||730.3||0
1641955150000|2022-01-12 02:39:10|730.5||730.3||730.5||730.3||0
1641955200000|2022-01-12 02:40:00|730|728.8|730|728.8|730|728.8|730|728.5|0
1641955210000|2022-01-12 02:40:10|730.3||730||730.3||730||0
1641955230000|2022-01-12 02:40:30||728.5||728.5||728.8||728.5|0
1641955240000|2022-01-12 02:40:40|729.8|728.8|729.8|728.5|730|728.8|729.8|728.5|0
1641955250000|2022-01-12 02:40:50||728.3||728.5||728.5||728.3|0
1641955260000|2022-01-12 02:41:00||728.3||728.3||728.5||728.3|0
1641955290000|2022-01-12 02:41:30|729.5||729.5||729.5||729.5||0
1641955410000|2022-01-12 02:43:30||728||728||728||728|0
1641955420000|2022-01-12 02:43:40||728.3||728.3||728.3||728|0
1641955440000|2022-01-12 02:44:00|729.8||729.5||729.8||729.5||1
1641955450000|2022-01-12 02:44:10|729.8||729.5||729.8||729.5||0
1641955460000|2022-01-12 02:44:20|||||||||1
1641955470000|2022-01-12 02:44:30|729.8||729.5||729.8||729.5||0
1641955500000|2022-01-12 02:45:00|729.8||729.8||729.8||729.5||0
1641955510000|2022-01-12 02:45:10||728.5||728.5||728.5||728.5|0
1641955520000|2022-01-12 02:45:20|730||730||730||729.8||0
1641955530000|2022-01-12 02:45:30|729.8||730||730||729.8||1
1641955540000|2022-01-12 02:45:40|729.8||729.8||730||729.8||0
1641955550000|2022-01-12 02:45:50|730||729.8||730||729.8||0
1641955570000|2022-01-12 02:46:10|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|0
1641955580000|2022-01-12 02:46:20|729.8||729.5||729.8||729.5||0
1641955590000|2022-01-12 02:46:30|729.8||729.8||729.8||729.5||0
1641955600000|2022-01-12 02:46:40|729.5||729.5||729.5||729.5||0
1641955610000|2022-01-12 02:46:50|729.8||729.8||729.8||729.5||4
1641955620000|2022-01-12 02:47:00|729.5||729.5||729.5||729.5||0
1641955640000|2022-01-12 02:47:20|729.3|728|729.3|728|729.3|728|729.3|728|0
1641955650000|2022-01-12 02:47:30|729.5||729.5||729.5||729.3||0
1641955670000|2022-01-12 02:47:50|||||||||9
1641955680000|2022-01-12 02:48:00|729.3||729.5||729.5||729.3||0
1641955690000|2022-01-12 02:48:10|729.3||729.3||729.5||729.3||0
1641955700000|2022-01-12 02:48:20|729.5||729.3||729.5||729.3||0
1641955710000|2022-01-12 02:48:30|729.5||729.5||729.5||729.5||0
1641955730000|2022-01-12 02:48:50||728.3||728.3||728.3||728.3|0
1641955740000|2022-01-12 02:49:00|729.3|728|729.5|728|729.5|728|729.3|728|1
1641955800000|2022-01-12 02:50:00|||||||||26
1641955820000|2022-01-12 02:50:20|729.8|728.3|729.8|728.3|729.8|728.3|729.5|728.3|0
1641955840000|2022-01-12 02:50:40||728.5||728.5||728.5||728.5|0
1641955850000|2022-01-12 02:50:50|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|1
1641955860000|2022-01-12 02:51:00|729.8||729.8||729.8||729.8||0
1641955870000|2022-01-12 02:51:10|729.5||729.5||729.5||729.5||0
1641955890000|2022-01-12 02:51:30|729.8||729.8||729.8||729.8||0
1641955900000|2022-01-12 02:51:40|729.5||729.8||729.8||729.5||0
1641955910000|2022-01-12 02:51:50|||||||||2
1641955920000|2022-01-12 02:52:00|729.5||729.5||729.5||729.5||0
1641955930000|2022-01-12 02:52:10|729.8||729.8||729.8||729.8||3
1641955950000|2022-01-12 02:52:30|729.5||729.5||729.5||729.5||0
1641955960000|2022-01-12 02:52:40|729.8||729.8||729.8||729.8||0
1641955980000|2022-01-12 02:53:00|729.5||729.8||729.8||729.5||0
1641956010000|2022-01-12 02:53:30|729.5||729.8||729.8||729.5||0
1641956040000|2022-01-12 02:54:00|729.5||729.8||729.8||729.5||0
1641956070000|2022-01-12 02:54:30||728.5||728.5||728.5||728.5|0
1641956090000|2022-01-12 02:54:50|730||729.8||730||729.8||0
1641956100000|2022-01-12 02:55:00|730||730||730||730||0
1641956110000|2022-01-12 02:55:10||728.8||728.8||728.8||728.8|0
1641956120000|2022-01-12 02:55:20|730.3||730.3||730.3||730||0
1641956140000|2022-01-12 02:55:40|730.5|729|730.5|729|730.5|729|730.3|729|0
1641956150000|2022-01-12 02:55:50|730.3||730.3||730.5||730.3||0
1641956160000|2022-01-12 02:56:00|730.5||730.3||730.5||730.3||0
1641956190000|2022-01-12 02:56:30|730.5||730.3||730.5||730.3||0
1641956210000|2022-01-12 02:56:50|730.5|729.3|730.5|729|730.5|729.3|730.5|729|4
1641956220000|2022-01-12 02:57:00|730.3||730.5||730.5||730.3||0
1641956230000|2022-01-12 02:57:10|730.3||730.5||730.5||730.3||0
1641956240000|2022-01-12 02:57:20|730.3||730.5||730.5||730.3||1
1641956250000|2022-01-12 02:57:30|730.3||730.5||730.5||730.3||0
1641956280000|2022-01-12 02:58:00||729.3||729.3||729.3||729.3|0
1641956310000|2022-01-12 02:58:30|730.3|729|730.5|729|730.5|729|730.3|729|0
1641956320000|2022-01-12 02:58:40|730.3||730.3||730.3||730.3||0
1641956410000|2022-01-12 03:00:10|730.5||730.5||730.5||730.3||1
1641956420000|2022-01-12 03:00:20|730.8|729.3|730.8|729.3|730.8|729.3|730.8|729.3|3
1641956430000|2022-01-12 03:00:30|730.5|729.5|730.8|729.3|730.8|729.5|730.5|729.3|9
1641956440000|2022-01-12 03:00:40|730.5||730.8||730.8||730.5||0
1641956450000|2022-01-12 03:00:50|730.5||730.8||730.8||730.5||3
1641956460000|2022-01-12 03:01:00|730.5||730.5||730.5||730.5||0
1641956470000|2022-01-12 03:01:10|730.8||730.5||730.8||730.5||3
1641956480000|2022-01-12 03:01:20||729||729.3||729.3||729|4
1641956490000|2022-01-12 03:01:30|730.3|729|730.3|729|730.3|729|730.3|729|0
1641956510000|2022-01-12 03:01:50|730.5||730.5||730.5||730.5||0
1641956520000|2022-01-12 03:02:00|730.3||730.5||730.5||730.3||2
1641956530000|2022-01-12 03:02:10|730.3||730.3||730.3||730.3||2
1641956540000|2022-01-12 03:02:20|730|728.8|730|728.8|730|728.8|730|728.8|6
1641956550000|2022-01-12 03:02:30|||||||||1
1641956590000|2022-01-12 03:03:10||728.5||728.5||728.5||728.5|1
1641956600000|2022-01-12 03:03:20||728.8||728.8||728.8||728.8|0
1641956610000|2022-01-12 03:03:30||728.5||728.5||728.5||728.5|0
1641956620000|2022-01-12 03:03:40||728.8||728.8||728.8||728.5|0
1641956630000|2022-01-12 03:03:50||728.5||728.5||728.5||728.5|0
1641956640000|2022-01-12 03:04:00|729.8|728.8|730|728.5|730|728.8|729.8|728.5|0
1641956650000|2022-01-12 03:04:10||728.8||728.5||728.8||728.5|0
1641956670000|2022-01-12 03:04:30|729.8||730||730||729.8||0
1641956770000|2022-01-12 03:06:10|729.8||729.8||729.8||729.8||0
1641956780000|2022-01-12 03:06:20||728.3||728.3||728.3||728.3|1
1641956790000|2022-01-12 03:06:30||728.5||728.5||728.5||728.5|0
1641956800000|2022-01-12 03:06:40|730||730||730||730||0
1641956830000|2022-01-12 03:07:10||728.8||728.5||728.8||728.5|0
1641956840000|2022-01-12 03:07:20||728.8||728.8||728.8||728.8|0
1641956890000|2022-01-12 03:08:10||728.5||728.8||728.8||728.5|0
1641956900000|2022-01-12 03:08:20|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|0
1641956920000|2022-01-12 03:08:40||728.3||728.3||728.5||728.3|0
1641956930000|2022-01-12 03:08:50||728.5||728.5||728.5||728.3|1
1641956940000|2022-01-12 03:09:00|729.5|728.3|729.5|728.3|729.8|728.5|729.5|728.3|4
1641956970000|2022-01-12 03:09:30|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|0
1641956980000|2022-01-12 03:09:40|730||730||730||730||0
1641957000000|2022-01-12 03:10:00|729.8||730||730||729.8||0
1641957010000|2022-01-12 03:10:10|729.8|728.8|730|728.5|730|728.8|729.8|728.5|2
1641957020000|2022-01-12 03:10:20|729.8|728.8|730|728.8|730|728.8|729.8|728.8|1
1641957030000|2022-01-12 03:10:30|||||||||1
1641957040000|2022-01-12 03:10:40|730.3|729|730.3|729|730.3|729|730.3|729|0
1641957060000|2022-01-12 03:11:00|730|728.8|730|728.5|730.3|728.8|730|728.5|0
1641957070000|2022-01-12 03:11:10||728.8||728.8||728.8||728.8|0
1641957080000|2022-01-12 03:11:20|730.3||730.3||730.3||730.3||0
1641957090000|2022-01-12 03:11:30|730||730.3||730.3||730||0
1641957100000|2022-01-12 03:11:40|730||730||730||730||0
1641957110000|2022-01-12 03:11:50|730.3||730||730.3||730||3
1641957120000|2022-01-12 03:12:00|730.3||730.3||730.3||730.3||0
1641957130000|2022-01-12 03:12:10|730||730||730||730||0
1641957140000|2022-01-12 03:12:20||728.5||728.5||728.5||728.5|1
1641957170000|2022-01-12 03:12:50|730.3|728.8|730|728.8|730.3|728.8|730|728.8|0
1641957180000|2022-01-12 03:13:00|730.3||730.3||730.3||730.3||0
1641957190000|2022-01-12 03:13:10|730|728.5|730|728.5|730.3|728.5|730|728.5|0
1641957200000|2022-01-12 03:13:20||728.8||728.8||728.8||728.8|0
1641957210000|2022-01-12 03:13:30||728.5||728.5||728.5||728.5|0
1641957230000|2022-01-12 03:13:50|729.8||729.8||729.8||729.8||0
1641957260000|2022-01-12 03:14:20|730||730||730||730||0
1641957270000|2022-01-12 03:14:30|729.8||729.8||729.8||729.8||0
1641957280000|2022-01-12 03:14:40|730||730||730||729.8||0
1641957290000|2022-01-12 03:14:50|729.8||729.8||729.8||729.8||0
1641957380000|2022-01-12 03:16:20|729.5|728.3|729.5|728|729.5|728.3|729.5|728|0
1641957390000|2022-01-12 03:16:30|729.3|728.3|729.3|728|729.5|728.3|729.3|728|1
1641957430000|2022-01-12 03:17:10|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|2
1641957470000|2022-01-12 03:17:50|729.3|728|729.3|728|729.3|728|729.3|728|1
1641957480000|2022-01-12 03:18:00|729.5||729.5||729.5||729.3||0
1641957490000|2022-01-12 03:18:10|729.3|728.3|729.3|728|729.5|728.3|729.3|728|0
1641957500000|2022-01-12 03:18:20|729.5||729.5||729.5||729.3||0
1641957520000|2022-01-12 03:18:40|729.3||729.3||729.3||729.3||0
1641957760000|2022-01-12 03:22:40|729|727.8|728.8|727.5|729|727.8|728.8|727.5|7
1641957810000|2022-01-12 03:23:30|729|727.8|729|727.8|729|727.8|729|727.8|6
1641957820000|2022-01-12 03:23:40|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|3
1641957840000|2022-01-12 03:24:00|729||728.8||729||728.8||0
1641957850000|2022-01-12 03:24:10||727.3||727.5||727.5||727.3|2
1641957880000|2022-01-12 03:24:40|729|727.8|729|727.8|729|727.8|729|727.8|0
1641957900000|2022-01-12 03:25:00||727.5||727.5||727.5||727.5|0
1641957910000|2022-01-12 03:25:10||727.8||727.8||727.8||727.8|0
1641957920000|2022-01-12 03:25:20||727.5||727.8||727.8||727.5|2
1641957930000|2022-01-12 03:25:30|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|4
1641957940000|2022-01-12 03:25:40|||||||||4
1641957950000|2022-01-12 03:25:50|729||729||729||729||0
1641957980000|2022-01-12 03:26:20||727.8||727.8||727.8||727.8|0
1641958000000|2022-01-12 03:26:40|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|0
1641958010000|2022-01-12 03:26:50|729|727.8|729|727.8|729|727.8|729|727.8|1
1641958040000|2022-01-12 03:27:20|729.3|728|729|727.8|729.3|728|729|727.8|1
1641958050000|2022-01-12 03:27:30|729.3||729||729.3||729||0
1641958160000|2022-01-12 03:29:20|729.3||729||729.3||729||0
1641958180000|2022-01-12 03:29:40|729.3||729||729.3||729||0
1641958360000|2022-01-12 03:32:40|728.8|727.5|728.8|727.5|729|727.5|728.8|727.5|0
1641958410000|2022-01-12 03:33:30|729||729||729||729||1
1641958420000|2022-01-12 03:33:40|728.8||728.8||729||728.8||0
1641958430000|2022-01-12 03:33:50|729||729||729||729||0
1641958450000|2022-01-12 03:34:10|728.8||728.8||729||728.8||0
1641958460000|2022-01-12 03:34:20|729|727.8|729|727.8|729|727.8|728.8|727.8|4
1641958520000|2022-01-12 03:35:20|729.3||729||729.3||729||0
1641958550000|2022-01-12 03:35:50|729.3||729||729.3||729||0
1641958560000|2022-01-12 03:36:00|729.3||729||729.3||729||0
1641958570000|2022-01-12 03:36:10|729.3||729.3||729.3||729.3||0
1641958580000|2022-01-12 03:36:20||728||728||728||728|0
1641958590000|2022-01-12 03:36:30||727.8||727.8||728||727.8|0
1641958600000|2022-01-12 03:36:40|729||729||729||729||0
1641958620000|2022-01-12 03:37:00|729.3||729.3||729.3||729||0
1641958630000|2022-01-12 03:37:10|729||729.3||729.3||729||0
1641958670000|2022-01-12 03:37:50|||||||||1
1641958710000|2022-01-12 03:38:30||728||728||728||728|0
1641958760000|2022-01-12 03:39:20|729|727.8|729.3|727.8|729.3|727.8|729|727.8|0
1641958800000|2022-01-12 03:40:00|729||729.3||729.3||729||0
1641958820000|2022-01-12 03:40:20|729||729.3||729.3||729||0
1641958920000|2022-01-12 03:42:00|729||729||729||729||0
1641958930000|2022-01-12 03:42:10|729.3||729.3||729.3||729||0
1641958960000|2022-01-12 03:42:40|729||729.3||729.3||729||0
1641958970000|2022-01-12 03:42:50|729||729.3||729.3||729||0
1641959000000|2022-01-12 03:43:20|729||729.3||729.3||729||0
1641959070000|2022-01-12 03:44:30|729||729||729||729||0
1641959100000|2022-01-12 03:45:00||727.5||727.5||727.5||727.5|0
1641959120000|2022-01-12 03:45:20||727.8||727.8||727.8||727.8|0
1641959160000|2022-01-12 03:46:00||727.5||727.5||727.5||727.5|0
1641959220000|2022-01-12 03:47:00|728.8||728.8||728.8||728.8||0
1641959230000|2022-01-12 03:47:10|729||729||729||729||0
1641959260000|2022-01-12 03:47:40||727.8||727.8||727.8||727.8|0
1641959280000|2022-01-12 03:48:00||727.5||727.5||727.5||727.5|0
1641959310000|2022-01-12 03:48:30|728.8||729||729||728.8||0
1641959350000|2022-01-12 03:49:10|728.8||728.8||728.8||728.8||0
1641959370000|2022-01-12 03:49:30|||||||||3
1641959420000|2022-01-12 03:50:20||727.3||727.3||727.3||727.3|12
1641959430000|2022-01-12 03:50:30|||||||||1
1641959440000|2022-01-12 03:50:40||727.5||727.3||727.5||727.3|1
1641959450000|2022-01-12 03:50:50||727.5||727.3||727.5||727.3|1
1641959460000|2022-01-12 03:51:00||727.5||727.3||727.5||727.3|1
1641959470000|2022-01-12 03:51:10||727.5||727.3||727.5||727.3|0
1641959480000|2022-01-12 03:51:20||727.5||727.5||727.5||727.5|0
1641959600000|2022-01-12 03:53:20|729||729||729||729||10
1641959620000|2022-01-12 03:53:40|728.8|727.8|728.8|727.5|728.8|727.8|728.8|727.5|4
1641959880000|2022-01-12 03:58:00|||||||||1
1641959910000|2022-01-12 03:58:30|||||||||1
1641960070000|2022-01-12 04:01:10|||||||||1
1641960080000|2022-01-12 04:01:20||727.3||727.3||727.3||727.3|0
1641960090000|2022-01-12 04:01:30|728.5||728.5||728.8||728.5||0
1641960100000|2022-01-12 04:01:40|728.3|727|728.3|727|728.3|727|728.3|727|4
1641960270000|2022-01-12 04:04:30|728.5||728.3||728.5||728.3||5
1641960620000|2022-01-12 04:10:20|728|726.8|728|726.8|728|726.8|728|726.8|8
1641960660000|2022-01-12 04:11:00||726.5||726.8||726.8||726.5|0
1641960710000|2022-01-12 04:11:50|||||||||1
1641960770000|2022-01-12 04:12:50|728.3||728||728.3||728||1
1641960780000|2022-01-12 04:13:00|728.3||728.3||728.3||728.3||2
1641960790000|2022-01-12 04:13:10|||||||||1
1641960830000|2022-01-12 04:13:50||727||726.8||727||726.8|0
1641960850000|2022-01-12 04:14:10||727||727||727||727|0
1641960890000|2022-01-12 04:14:50|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|3
1641960930000|2022-01-12 04:15:30|728.3|727|728.3|727|728.3|727|728.3|727|1
1641960990000|2022-01-12 04:16:30|728.5||728.5||728.5||728.5||1
1641961010000|2022-01-12 04:16:50|728.3||728.3||728.3||728.3||0
1641961050000|2022-01-12 04:17:30|728.5||728.5||728.5||728.5||0
1641961070000|2022-01-12 04:17:50||727.3||727.3||727.3||727|0
1641961190000|2022-01-12 04:19:50|||||||||1
1641961250000|2022-01-12 04:20:50|||||||||2
1641961310000|2022-01-12 04:21:50|||||||||2
1641961410000|2022-01-12 04:23:30|728.3|727|728.3|727|728.3|727|728.3|727|5
1641961420000|2022-01-12 04:23:40|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641961460000|2022-01-12 04:24:20||727||727||727||727|0
1641961490000|2022-01-12 04:24:50|728.3||728.3||728.3||728.3||0
1641961500000|2022-01-12 04:25:00|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641961550000|2022-01-12 04:25:50|||||||||3
1641961650000|2022-01-12 04:27:30||727||727||727||727|0
1641961690000|2022-01-12 04:28:10|728.3||728.3||728.3||728.3||0
1641961700000|2022-01-12 04:28:20|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641961720000|2022-01-12 04:28:40||727||727||727||727|0
1641961770000|2022-01-12 04:29:30|728.3||728.3||728.3||728.3||0
1641961850000|2022-01-12 04:30:50|||||||||1
1641961860000|2022-01-12 04:31:00|728.5||728.5||728.5||728.5||0
1641961910000|2022-01-12 04:31:50|||||||||3
1641961930000|2022-01-12 04:32:10||727.3||727.3||727.3||727.3|0
1641962070000|2022-01-12 04:34:30|||||||||1
1641962100000|2022-01-12 04:35:00|728.3|727|728.3|727|728.5|727|728.3|727|0
1641962140000|2022-01-12 04:35:40|728.5||728.5||728.5||728.5||0
1641962150000|2022-01-12 04:35:50|728.3||728.3||728.3||728.3||0
1641962180000|2022-01-12 04:36:20|728|726.8|728|726.8|728|726.8|728|726.8|1
1641962380000|2022-01-12 04:39:40|728.3||728.3||728.3||728.3||3
1641962390000|2022-01-12 04:39:50||727||727||727||727|0
1641962480000|2022-01-12 04:41:20|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641962500000|2022-01-12 04:41:40||727||727.3||727.3||727|0
1641962510000|2022-01-12 04:41:50||727||727||727||727|0
1641962520000|2022-01-12 04:42:00|728.3||728.3||728.3||728.3||0
1641962540000|2022-01-12 04:42:20|728.5|727.3|728.5|727.3|728.8|727.3|728.5|727.3|1
1641962550000|2022-01-12 04:42:30||727||727.3||727.3||727|0
1641962680000|2022-01-12 04:44:40||727||727.3||727.3||727|0
1641962800000|2022-01-12 04:46:40||727||727||727||727|0
1641962810000|2022-01-12 04:46:50|728.3||728.3||728.3||728.3||0
1641962820000|2022-01-12 04:47:00||726.8||726.8||726.8||726.8|0
1641962830000|2022-01-12 04:47:10|728||728||728||728||0
1641962840000|2022-01-12 04:47:20||726.5||726.5||726.5||726.5|0
1641962860000|2022-01-12 04:47:40||726.8||726.8||726.8||726.8|0
1641962890000|2022-01-12 04:48:10|728.3|727|728.3|726.8|728.3|727|728.3|726.8|1
1641962920000|2022-01-12 04:48:40|728|727|728.3|726.8|728.3|727|728|726.8|0
1641963170000|2022-01-12 04:52:50|728||728||728||728||0
1641963180000|2022-01-12 04:53:00|728.3||728.3||728.3||728.3||0
1641963250000|2022-01-12 04:54:10||727||727||727||727|0
1641963280000|2022-01-12 04:54:40|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|20
1641963290000|2022-01-12 04:54:50|||||||||1
1641963540000|2022-01-12 04:59:00|728.3|727|728.3|727|728.3|727|728.3|727|1
1641963580000|2022-01-12 04:59:40|728.5||728.5||728.5||728.5||0
1641963600000|2022-01-12 05:00:00|728.3||728.5||728.5||728.3||0
1641963610000|2022-01-12 05:00:10|728.3||728.3||728.5||728.3||0
1641963620000|2022-01-12 05:00:20|728.5||728.5||728.5||728.5||0
1641963630000|2022-01-12 05:00:30||727.3||727.3||727.3||727.3|0
1641963640000|2022-01-12 05:00:40||727||727.3||727.3||727|0
1641963670000|2022-01-12 05:01:10||727||727||727||727|0
1641963680000|2022-01-12 05:01:20|728.3||728.3||728.3||728.3||0
1641963700000|2022-01-12 05:01:40|728.5||728.5||728.5||728.5||0
1641963720000|2022-01-12 05:02:00||727.3||727.3||727.3||727.3|0
1641963730000|2022-01-12 05:02:10||727||727.3||727.3||727|0
1641963750000|2022-01-12 05:02:30||727||727||727||727|0
1641963770000|2022-01-12 05:02:50||727.3||727.3||727.3||727.3|0
1641963840000|2022-01-12 05:04:00|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|6
1641963880000|2022-01-12 05:04:40|729||728.8||729||728.8||0
1641963940000|2022-01-12 05:05:40|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|0
1641963960000|2022-01-12 05:06:00|728.5||728.5||728.5||728.5||0
1641964070000|2022-01-12 05:07:50|728.3|727|728.3|727|728.3|727|728.3|727|0
1641964170000|2022-01-12 05:09:30|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|2
1641964180000|2022-01-12 05:09:40||727||727.3||727.3||727|0
1641964250000|2022-01-12 05:10:50|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|0
1641964280000|2022-01-12 05:11:20||727.3||727.3||727.3||727.3|0
1641964310000|2022-01-12 05:11:50|728.5||728.5||728.5||728.5||0
1641964320000|2022-01-12 05:12:00|728.8||728.8||728.8||728.8||3
1641964330000|2022-01-12 05:12:10||727.5||727.5||727.5||727.5|0
1641964380000|2022-01-12 05:13:00||727.3||727.3||727.3||727.3|1
1641964420000|2022-01-12 05:13:40|728.5||728.5||728.5||728.5||0
1641964470000|2022-01-12 05:14:30|728.3|727|728.3|727|728.3|727.3|728.3|727|0
1641964480000|2022-01-12 05:14:40|728.5||728.5||728.5||728.3||0
1641964490000|2022-01-12 05:14:50|728.3||728.5||728.5||728.3||0
1641964550000|2022-01-12 05:15:50|728.3|727.3|728.5|727.3|728.5|727.3|728.3|727.3|0
1641964670000|2022-01-12 05:17:50||727||727.3||727.3||727|0
1641964770000|2022-01-12 05:19:30|728.3|727|728.5|727.3|728.5|727.3|728.3|727|1
1641964800000|2022-01-12 05:20:00|||||||||21
1641964870000|2022-01-12 05:21:10||727||727.3||727.3||727|0
1641964910000|2022-01-12 05:21:50||727||727||727||727|0
1641964920000|2022-01-12 05:22:00||727.3||727.3||727.3||727.3|0
1641965120000|2022-01-12 05:25:20|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|2
1641965130000|2022-01-12 05:25:30|729|727.8|729|727.5|729|727.8|729|727.5|3
1641965140000|2022-01-12 05:25:40||727.8||727.5||727.8||727.5|1
1641965150000|2022-01-12 05:25:50|728.8||728.8||728.8||728.8||0
1641965160000|2022-01-12 05:26:00||727.3||727.5||727.5||727.3|0
1641965260000|2022-01-12 05:27:40|728.5|727.3|728.5|727.3|728.8|727.3|728.5|727.3|0
1641965290000|2022-01-12 05:28:10|728.8||728.8||728.8||728.5||0
1641965300000|2022-01-12 05:28:20||727.5||727.5||727.5||727.5|0
1641965310000|2022-01-12 05:28:30|729|727.8|729|727.5|729|727.8|729|727.5|1
1641965320000|2022-01-12 05:28:40|||||||||1
1641965330000|2022-01-12 05:28:50|||||||||3
1641965340000|2022-01-12 05:29:00||727.8||727.5||727.8||727.5|3
1641965400000|2022-01-12 05:30:00|728.8|727.8|728.8|727.5|729|727.8|728.8|727.5|8
1641965410000|2022-01-12 05:30:10||727.3||727.3||727.3||727.3|1
1641965430000|2022-01-12 05:30:30|728.5|727|728.5|727|728.5|727|728.5|727|2
1641965460000|2022-01-12 05:31:00|728.8|727.3|728.8|727.3|728.8|727.3|728.8|727.3|2
1641965470000|2022-01-12 05:31:10||727.5||727.3||727.5||727.3|0
1641965490000|2022-01-12 05:31:30||727.5||727.5||727.5||727.5|0
1641965520000|2022-01-12 05:32:00|||||||||1
1641965530000|2022-01-12 05:32:10|729||728.8||729||728.8||1
1641965540000|2022-01-12 05:32:20|729||728.8||729||728.8||4
1641965550000|2022-01-12 05:32:30|729||729||729||729||0
1641965630000|2022-01-12 05:33:50|728.8||728.8||728.8||728.8||0
1641965640000|2022-01-12 05:34:00|729|727.8|729.3|727.8|729.3|727.8|729|727.8|1
1641965670000|2022-01-12 05:34:30||728||728||728||728|0
1641965680000|2022-01-12 05:34:40||727.8||728||728||727.8|0
1641965690000|2022-01-12 05:34:50||727.8||728||728||727.8|5
1641965700000|2022-01-12 05:35:00|729.5||729.5||729.5||729.3||0
1641965710000|2022-01-12 05:35:10|729.3||729.3||729.5||729.3||0
1641965720000|2022-01-12 05:35:20|729.5||729.3||729.5||729.3||50
1641965730000|2022-01-12 05:35:30|729.5||729.5||729.5||729.5||0
1641965740000|2022-01-12 05:35:40||728.3||728.3||728.3||728.3|0
1641965770000|2022-01-12 05:36:10|729.8||729.8||729.8||729.5||5
1641965780000|2022-01-12 05:36:20|729.5|728.5|729.5|728.3|729.5|728.5|729.5|728.3|7
1641965790000|2022-01-12 05:36:30|729.8||729.8||729.8||729.8||0
1641965800000|2022-01-12 05:36:40||728.5||728.5||728.5||728.5|0
1641965810000|2022-01-12 05:36:50||728.3||728.3||728.3||728.3|1
1641965850000|2022-01-12 05:37:30||728.5||728.5||728.5||728.5|0
1641965860000|2022-01-12 05:37:40|729.5|728.3|729.8|728.3|729.8|728.3|729.5|728.3|13
1641965880000|2022-01-12 05:38:00|729.5||729.8||729.8||729.5||0
1641965900000|2022-01-12 05:38:20|||||||||2
1641965920000|2022-01-12 05:38:40||728.5||728.3||728.5||728.3|0
1641965930000|2022-01-12 05:38:50||728.5||728.3||728.5||728.3|0
1641965940000|2022-01-12 05:39:00|729.5||729.5||729.5||729.5||0
1641965950000|2022-01-12 05:39:10||728||728||728||728|0
1641965970000|2022-01-12 05:39:30||728.3||728.3||728.3||728.3|0
1641965980000|2022-01-12 05:39:40||728||728||728||728|0
1641966000000|2022-01-12 05:40:00||728.3||728.3||728.3||728|0
1641966010000|2022-01-12 05:40:10||728||728||728||728|0
1641966040000|2022-01-12 05:40:40||728.3||728.3||728.3||728|0
1641966050000|2022-01-12 05:40:50|729.3|728|729.5|728|729.5|728|729.3|728|0
1641966060000|2022-01-12 05:41:00|729.3||729.5||729.5||729.3||1
1641966080000|2022-01-12 05:41:20||728.3||728.3||728.3||728|0
1641966090000|2022-01-12 05:41:30||728||728||728.3||728|0
1641966100000|2022-01-12 05:41:40||728.3||728.3||728.3||728.3|0
1641966120000|2022-01-12 05:42:00|729.8|728|729.5|728|729.8|728.3|729.5|728|0
1641966130000|2022-01-12 05:42:10||728.3||728.3||728.3||728.3|0
1641966150000|2022-01-12 05:42:30||728||728||728||728|0
1641966160000|2022-01-12 05:42:40||728.3||728||728.3||728|0
1641966170000|2022-01-12 05:42:50||728.3||728||728.3||728|0
1641966180000|2022-01-12 05:43:00|729.3||729.5||729.5||729.3||0
1641966190000|2022-01-12 05:43:10||728.3||728||728.3||728|0
1641966210000|2022-01-12 05:43:30|729.3||729.3||729.3||729.3||0
1641966280000|2022-01-12 05:44:40|729.5|728.3|729.5|728|729.5|728.3|729.5|728|0
1641966290000|2022-01-12 05:44:50|729.3||729.5||729.5||729.3||0
1641966300000|2022-01-12 05:45:00|729.3|727.8|729.3|727.8|729.3|727.8|729.3|727.8|0
1641966310000|2022-01-12 05:45:10||728||728||728||728|0
1641966330000|2022-01-12 05:45:30|729.5|728.3|729.5|728|729.5|728.3|729.5|728|0
1641966340000|2022-01-12 05:45:40||728.3||728||728.3||728|0
1641966350000|2022-01-12 05:45:50||728.3||728.3||728.3||728.3|0
1641966360000|2022-01-12 05:46:00|729.3|728|729.3|728|729.5|728|729.3|728|0
1641966370000|2022-01-12 05:46:10|729.5||729.5||729.5||729.5||0
1641966380000|2022-01-12 05:46:20|729.3||729.5||729.5||729.3||0
1641966390000|2022-01-12 05:46:30|729.3||729.5||729.5||729.3||0
1641966400000|2022-01-12 05:46:40|729.3||729.3||729.5||729.3||0
1641966410000|2022-01-12 05:46:50|729.5||729.5||729.5||729.3||0
1641966420000|2022-01-12 05:47:00||728.3||728.3||728.3||728.3|3
1641966490000|2022-01-12 05:48:10||728||728||728.3||728|0
1641966500000|2022-01-12 05:48:20||728.3||728.3||728.3||728|0
1641966710000|2022-01-12 05:51:50|||||||||1
1641966860000|2022-01-12 05:54:20|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|1
1641966870000|2022-01-12 05:54:30||728.3||728.5||728.5||728.3|0
1641966940000|2022-01-12 05:55:40|730||729.8||730||729.8||0
1641966990000|2022-01-12 05:56:30||728.3||728.3||728.5||728.3|0
1641967000000|2022-01-12 05:56:40||728.5||728.3||728.5||728.3|0
1641967010000|2022-01-12 05:56:50||728.5||728.3||728.5||728.3|0
1641967020000|2022-01-12 05:57:00||728.5||728.5||728.5||728.5|6
1641967030000|2022-01-12 05:57:10||728.3||728.5||728.5||728.3|0
1641967070000|2022-01-12 05:57:50|730|728.8|730|728.8|730|728.8|730|728.8|5
1641967090000|2022-01-12 05:58:10|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|4
1641967250000|2022-01-12 06:00:50|730||730||730||730||0
1641967260000|2022-01-12 06:01:00||728.8||728.8||728.8||728.8|0
1641967270000|2022-01-12 06:01:10|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|0
1641967320000|2022-01-12 06:02:00|730||729.8||730||729.8||4
1641967340000|2022-01-12 06:02:20|730||729.8||730||729.8||0
1641967360000|2022-01-12 06:02:40|730||729.8||730||729.8||0
1641967370000|2022-01-12 06:02:50|||||||||1
1641967490000|2022-01-12 06:04:50||728.3||728.5||728.5||728.3|0
1641967600000|2022-01-12 06:06:40|||||||||16
1641967630000|2022-01-12 06:07:10|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|2
1641967640000|2022-01-12 06:07:20|729.3|728|729.3|728|729.3|728|729.3|728|0
1641967680000|2022-01-12 06:08:00|||||||||1
1641967690000|2022-01-12 06:08:10||727.8||727.8||728||727.8|0
1641967700000|2022-01-12 06:08:20|729||729||729||729||0
1641967720000|2022-01-12 06:08:40|729.3||729||729.3||729||2
1641967730000|2022-01-12 06:08:50|729.3||729.3||729.3||729.3||0
1641967740000|2022-01-12 06:09:00|729||729||729||729||0
1641967780000|2022-01-12 06:09:40|729.3|728|729.3|728|729.3|728|729.3|728|1
1641967800000|2022-01-12 06:10:00|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|1
1641967810000|2022-01-12 06:10:10|729.3|728|729.5|728.3|729.5|728.3|729.3|728|0
1641967820000|2022-01-12 06:10:20||728||728.3||728.3||728|0
1641967910000|2022-01-12 06:11:50|||||||||2
1641967940000|2022-01-12 06:12:20||728||728||728||728|0
1641967950000|2022-01-12 06:12:30||728.3||728.3||728.3||728|0
1641967960000|2022-01-12 06:12:40|729.3|728|729.3|728|729.3|728|729.3|728|0
1641967980000|2022-01-12 06:13:00|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|22
1641968010000|2022-01-12 06:13:30||728||728.3||728.3||728|0
1641968020000|2022-01-12 06:13:40|729.3|728|729.3|728|729.3|728.3|729.3|728|0
1641968040000|2022-01-12 06:14:00|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728|0
1641968050000|2022-01-12 06:14:10||728||728.3||728.3||728|0
1641968110000|2022-01-12 06:15:10|729.3|728|729.3|728|729.3|728.3|729.3|728|1
1641968150000|2022-01-12 06:15:50|729|727.8|729|727.8|729|727.8|729|727.8|1
1641968170000|2022-01-12 06:16:10||727.5||727.8||727.8||727.5|0
1641968180000|2022-01-12 06:16:20|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|0
1641968260000|2022-01-12 06:17:40||727.3||727.5||727.5||727.3|0
1641968270000|2022-01-12 06:17:50||727.3||727.3||727.5||727.3|0
1641968280000|2022-01-12 06:18:00|728.5|727.5|728.5|727.3|728.5|727.5|728.5|727.3|0
1641968300000|2022-01-12 06:18:20|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.3|3
1641968310000|2022-01-12 06:18:30||727.3||727.5||727.5||727.3|0
1641968330000|2022-01-12 06:18:50|||||||||4
1641968340000|2022-01-12 06:19:00||727.3||727.5||727.5||727.3|0
1641968350000|2022-01-12 06:19:10|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|3
1641968360000|2022-01-12 06:19:20|728.5|727.5|728.5|727.3|728.8|727.5|728.5|727.3|0
1641968370000|2022-01-12 06:19:30|728.3|727|728.3|727|728.5|727|728.3|727|4
1641968390000|2022-01-12 06:19:50|728.5||728.5||728.5||728.3||0
1641968400000|2022-01-12 06:20:00||727.3||727.3||727.3||727.3|0
1641968470000|2022-01-12 06:21:10|728.8||728.8||728.8||728.8||0
1641968480000|2022-01-12 06:21:20|728.5||728.8||728.8||728.5||0
1641968510000|2022-01-12 06:21:50|728.5||728.5||728.5||728.5||0
1641968520000|2022-01-12 06:22:00|728.8|727.5|728.8|727.3|728.8|727.5|728.8|727.3|1
1641968530000|2022-01-12 06:22:10||727.5||727.5||727.5||727.5|0
1641968560000|2022-01-12 06:22:40|729||729||729||729||0
1641968570000|2022-01-12 06:22:50||727.8||727.5||727.8||727.5|0
1641968600000|2022-01-12 06:23:20|728.8||728.8||728.8||728.8||0
1641968630000|2022-01-12 06:23:50||727.3||727.3||727.3||727.3|0
1641968640000|2022-01-12 06:24:00|728.5||728.8||728.8||728.5||0
1641968660000|2022-01-12 06:24:20|728.5||728.5||728.5||728.5||0
1641968670000|2022-01-12 06:24:30|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|19
1641968690000|2022-01-12 06:24:50|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|57
1641968700000|2022-01-12 06:25:00|||||||||2
1641968710000|2022-01-12 06:25:10||727||727.3||727.3||727|0
1641968730000|2022-01-12 06:25:30||727||727.3||727.3||727|0
1641968750000|2022-01-12 06:25:50|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|17
1641968760000|2022-01-12 06:26:00|729|727.3|728.8|727.5|729|727.5|728.8|727.3|0
1641968770000|2022-01-12 06:26:10|729||728.8||729||728.8||0
1641968790000|2022-01-12 06:26:30|||||||||8
1641968820000|2022-01-12 06:27:00||727.3||727.3||727.3||727.3|0
1641968830000|2022-01-12 06:27:10||727.5||727.5||727.5||727.3|1
1641968850000|2022-01-12 06:27:30|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641968870000|2022-01-12 06:27:50|728.8||728.8||728.8||728.5||0
1641968880000|2022-01-12 06:28:00|728.5||728.5||728.5||728.5||0
1641968910000|2022-01-12 06:28:30||727||727.3||727.3||727|0
1641968920000|2022-01-12 06:28:40|728.8|727|728.8|727.3|728.8|727.3|728.8|727|0
1641968930000|2022-01-12 06:28:50||727.5||727.3||727.5||727.3|0
1641968940000|2022-01-12 06:29:00|729|727.5|729|727.5|729|727.5|729|727.3|0
1641968950000|2022-01-12 06:29:10||727.8||727.8||727.8||727.5|0
1641968960000|2022-01-12 06:29:20||727.5||727.8||727.8||727.5|0
1641968970000|2022-01-12 06:29:30||727.5||727.5||727.5||727.5|0
1641968980000|2022-01-12 06:29:40|728.8|727.8|728.8|727.5|728.8|727.8|728.8|727.5|0
1641969000000|2022-01-12 06:30:00|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|0
1641969010000|2022-01-12 06:30:10|728.5||728.8||728.8||728.5||0
1641969020000|2022-01-12 06:30:20|728.5||728.5||728.5||728.5||0
1641969060000|2022-01-12 06:31:00|728.3|727|728.5|727.3|728.5|727.3|728.3|727|10
1641969100000|2022-01-12 06:31:40||727||727||727||727|0
1641969110000|2022-01-12 06:31:50|728.3||728.3||728.3||728.3||0
1641969180000|2022-01-12 06:33:00|728.5||728.5||728.5||728.3||1
1641969190000|2022-01-12 06:33:10|728.3||728.5||728.5||728.3||1
1641969200000|2022-01-12 06:33:20|728.3||728.3||728.5||728.3||0
1641969210000|2022-01-12 06:33:30|728.5||728.5||728.5||728.3||0
1641969220000|2022-01-12 06:33:40|728.3||728.5||728.5||728.3||0
1641969230000|2022-01-12 06:33:50|728.3||728.5||728.5||728.3||0
1641969240000|2022-01-12 06:34:00||727.3||727.3||727.3||727.3|0
1641969250000|2022-01-12 06:34:10|728.8|727|728.5|727.3|728.8|727.3|728.5|727|0
1641969260000|2022-01-12 06:34:20|728.8||728.5||728.8||728.5||0
1641969270000|2022-01-12 06:34:30|728.8||728.5||728.8||728.5||0
1641969280000|2022-01-12 06:34:40|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|0
1641969350000|2022-01-12 06:35:50||727.3||727.3||727.5||727.3|0
1641969360000|2022-01-12 06:36:00|728.5||728.5||728.8||728.5||0
1641969390000|2022-01-12 06:36:30|728.8|727.5|728.8|727.5|728.8|727.5|728.5|727.5|0
1641969400000|2022-01-12 06:36:40||727.3||727.3||727.3||727.3|0
1641969410000|2022-01-12 06:36:50|728.5|727.5|728.5|727.3|728.5|727.5|728.5|727.3|0
1641969450000|2022-01-12 06:37:30|728.8|727.5|728.8|727.5|728.8|727.5|728.5|727.5|0
1641969550000|2022-01-12 06:39:10|729||729||729||729||0
1641969560000|2022-01-12 06:39:20||727.8||727.8||727.8||727.8|0
1641969580000|2022-01-12 06:39:40||727.5||727.5||727.8||727.5|0
1641969590000|2022-01-12 06:39:50|728.8||728.8||728.8||728.8||0
1641969600000|2022-01-12 06:40:00|729||728.8||729||728.8||0
1641969640000|2022-01-12 06:40:40|||||||||2
1641969720000|2022-01-12 06:42:00||727.3||727.3||727.3||727.3|0
1641969730000|2022-01-12 06:42:10||727.5||727.3||727.5||727.3|0
1641969740000|2022-01-12 06:42:20|728.5||728.5||728.5||728.5||0
1641969840000|2022-01-12 06:44:00|||||||||1
1641969970000|2022-01-12 06:46:10|728.3|727|728.3|727|728.5|727|728.3|727|1
1641969980000|2022-01-12 06:46:20|728.5||728.3||728.5||728.3||1
1641969990000|2022-01-12 06:46:30|728.5||728.3||728.5||728.3||0
1641970010000|2022-01-12 06:46:50|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641970040000|2022-01-12 06:47:20|728.8|727.5|728.5|727.3|728.8|727.5|728.5|727.3|0
1641970050000|2022-01-12 06:47:30|728.8||728.5||728.8||728.5||0
1641970080000|2022-01-12 06:48:00||727||727||727||727|3
1641970100000|2022-01-12 06:48:20||727.3||727.3||727.3||727.3|0
1641970130000|2022-01-12 06:48:50||727||727.3||727.3||727|0
1641970140000|2022-01-12 06:49:00||727||727.3||727.3||727|1
1641970170000|2022-01-12 06:49:30|728.8|727.5|728.8|727.3|728.8|727.5|728.8|727.3|1
1641970180000|2022-01-12 06:49:40|728.5||728.8||728.8||728.5||0
1641970190000|2022-01-12 06:49:50|728.5|727.5|728.8|727.5|728.8|727.5|728.5|727.3|7
1641970210000|2022-01-12 06:50:10|729||729||729||729||0
1641970220000|2022-01-12 06:50:20|728.8||729||729||728.8||31
1641970230000|2022-01-12 06:50:30|728.8|727.8|728.8|727.5|728.8|727.8|728.8|727.5|0
1641970240000|2022-01-12 06:50:40|729||728.8||729||728.8||0
1641970250000|2022-01-12 06:50:50|729||728.8||729||728.8||22
1641970270000|2022-01-12 06:51:10||727.3||727.5||727.5||727.3|0
1641970290000|2022-01-12 06:51:30||727.3||727.3||727.3||727.3|0
1641970300000|2022-01-12 06:51:40|728.5||728.5||728.5||728.5||1
1641970320000|2022-01-12 06:52:00|728.8|727.5|728.8|727.5|728.8|727.5|728.5|727.3|0
1641970340000|2022-01-12 06:52:20|728.5|727.3|728.8|727.3|728.8|727.3|728.5|727.3|0
1641970350000|2022-01-12 06:52:30|728.5|727.5|728.8|727.5|728.8|727.5|728.5|727.3|0
1641970360000|2022-01-12 06:52:40|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641970410000|2022-01-12 06:53:30|728.8||728.8||728.8||728.8||0
1641970420000|2022-01-12 06:53:40|728.5||728.5||728.5||728.5||0
1641970430000|2022-01-12 06:53:50||727||727.3||727.3||727|0
1641970440000|2022-01-12 06:54:00||727||727||727||727|1
1641970450000|2022-01-12 06:54:10||727.3||727.3||727.3||727.3|0
1641970470000|2022-01-12 06:54:30|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|0
1641970500000|2022-01-12 06:55:00||727.3||727.3||727.5||727.3|0
1641970510000|2022-01-12 06:55:10|728.5||728.5||728.5||728.5||0
1641970520000|2022-01-12 06:55:20|728.3|727|728.3|727|728.3|727|728.3|727|2
1641970570000|2022-01-12 06:56:10|728|726.8|728|726.8|728|727|728|726.8|7
1641970590000|2022-01-12 06:56:30|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|3
1641970620000|2022-01-12 06:57:00|728|727|728.3|727|728.3|727|727.8|727|9
1641970660000|2022-01-12 06:57:40|728|726.8|728.3|727|728.3|727|728|726.8|1
1641970670000|2022-01-12 06:57:50|728|726.8|728|726.8|728.3|727|728|726.8|0
1641970680000|2022-01-12 06:58:00|728.3|727|728.3|727|728.3|727|728|727|1
1641970690000|2022-01-12 06:58:10|728|726.8|728.3|726.8|728.3|726.8|728|726.8|0
1641970700000|2022-01-12 06:58:20|728||728.3||728.3||728||8
1641970710000|2022-01-12 06:58:30|728||728||728||728||0
1641970730000|2022-01-12 06:58:50|728.3||728||728.3||728||0
1641970740000|2022-01-12 06:59:00|||||||||1
1641970770000|2022-01-12 06:59:30||726.5||726.8||726.8||726.5|0
1641970780000|2022-01-12 06:59:40||726.5||726.8||726.8||726.5|4
1641970790000|2022-01-12 06:59:50|727.8|726.5|727.8|726.5|727.8|726.5|727.8|726.5|5
1641970800000|2022-01-12 07:00:00|728|726.8|727.8|726.5|728|726.8|727.8|726.5|9
1641970810000|2022-01-12 07:00:10|728||727.8||728||727.8||0
1641970820000|2022-01-12 07:00:20|728|726.8|728|726.8|728|726.8|728|726.8|0
1641970870000|2022-01-12 07:01:10|728.3||728||728.3||728||0
1641970880000|2022-01-12 07:01:20||726.5||726.5||726.5||726.5|2
1641970890000|2022-01-12 07:01:30|727.8|726.3|727.8|726.3|728|726.3|727.8|726.3|0
1641970900000|2022-01-12 07:01:40||726.5||726.5||726.5||726.5|0
1641970920000|2022-01-12 07:02:00|728||727.8||728||727.8||4
1641970950000|2022-01-12 07:02:30|728||728||728||728||0
1641970960000|2022-01-12 07:02:40||726.8||726.8||726.8||726.8|0
1641971010000|2022-01-12 07:03:30|||||||||36
1641971050000|2022-01-12 07:04:10|728.3|727|728.3|727|728.3|727|728.3|727|0
1641971060000|2022-01-12 07:04:20|728.5||728.3||728.5||728.3||0
1641971070000|2022-01-12 07:04:30|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641971080000|2022-01-12 07:04:40|728.3|727|728|726.8|728.3|727|728|726.8|4
1641971110000|2022-01-12 07:05:10|728.3||728.3||728.3||728.3||2
1641971120000|2022-01-12 07:05:20|728||728||728||728||0
1641971130000|2022-01-12 07:05:30|727.8|726.5|728|726.5|728|726.5|727.8|726.5|2
1641971140000|2022-01-12 07:05:40|727.8||728||728||727.8||0
1641971150000|2022-01-12 07:05:50|727.8||728||728||727.8||0
1641971160000|2022-01-12 07:06:00|727.8|726.8|727.8|726.5|727.8|726.8|727.8|726.5|1
1641971180000|2022-01-12 07:06:20|728||728||728||728||0
1641971190000|2022-01-12 07:06:30||726.8||726.8||726.8||726.8|0
1641971200000|2022-01-12 07:06:40|728.3||728||728.3||728||0
1641971220000|2022-01-12 07:07:00|728.3|727|728.3|727|728.3|727|728.3|727|2
1641971240000|2022-01-12 07:07:20||726.8||726.8||726.8||726.8|0
1641971250000|2022-01-12 07:07:30|728||728||728.3||728||0
1641971260000|2022-01-12 07:07:40|728.3||728.3||728.3||728.3||0
1641971280000|2022-01-12 07:08:00|728||728||728||728||0
1641971290000|2022-01-12 07:08:10|728.3||728.3||728.3||728.3||1
1641971300000|2022-01-12 07:08:20|728||728.3||728.3||728||0
1641971320000|2022-01-12 07:08:40|728.5|727|728.5|727|728.5|727|728.3|727|0
1641971330000|2022-01-12 07:08:50|728.8|727.3|728.5|727.3|728.8|727.3|728.5|727.3|0
1641971340000|2022-01-12 07:09:00|||||||||50
1641971350000|2022-01-12 07:09:10|728.3|727|728.3|727|728.3|727|728.3|727|1
1641971390000|2022-01-12 07:09:50|728.5||728.3||728.5||728.3||1
1641971400000|2022-01-12 07:10:00|||||||||25
1641971410000|2022-01-12 07:10:10|728.5||728.5||728.5||728.3||2
1641971420000|2022-01-12 07:10:20|728.3|727.3|728.3|727|728.3|727.3|728.3|727|0
1641971430000|2022-01-12 07:10:30|728.5||728.3||728.5||728.3||0
1641971440000|2022-01-12 07:10:40|728|726.8|728|726.8|728.3|726.8|728|726.8|0
1641971450000|2022-01-12 07:10:50|728.3|727|728.3|727|728.3|727|728.3|727|4
1641971500000|2022-01-12 07:11:40|||||||||1
1641971520000|2022-01-12 07:12:00|||||||||5
1641971530000|2022-01-12 07:12:10|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|2
1641971540000|2022-01-12 07:12:20|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|1
1641971550000|2022-01-12 07:12:30|729||728.8||729||728.8||1
1641971560000|2022-01-12 07:12:40|729|727.8|729|727.8|729|727.8|729|727.8|0
1641971630000|2022-01-12 07:13:50|729.3||729||729.3||729||1
1641971660000|2022-01-12 07:14:20|||||||||9
1641971670000|2022-01-12 07:14:30|||||||||19
1641971780000|2022-01-12 07:16:20|||||||||1
1641971800000|2022-01-12 07:16:40|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|20
1641971810000|2022-01-12 07:16:50|729||729||729||729||1
1641971820000|2022-01-12 07:17:00|728.8||728.8||729||728.8||1
1641971830000|2022-01-12 07:17:10|729|727.8|729|727.8|729|727.8|729|727.8|1
1641971840000|2022-01-12 07:17:20|729.3|728|729.3|728|729.3|728|729.3|728|1
1641971850000|2022-01-12 07:17:30|||||||||1
1641971870000|2022-01-12 07:17:50|729|727.8|729.3|727.8|729.3|727.8|729|727.8|0
1641971880000|2022-01-12 07:18:00|729|728|729.3|728|729.3|728|729|728|1
1641971910000|2022-01-12 07:18:30|||||||||2
1641971930000|2022-01-12 07:18:50|||||||||1
1641971940000|2022-01-12 07:19:00|||||||||6
1641971950000|2022-01-12 07:19:10|||||||||2
1641971960000|2022-01-12 07:19:20|729.5||729.5||729.5||729.5||1
1641971970000|2022-01-12 07:19:30|729.3||729.3||729.3||729.3||0
1641972000000|2022-01-12 07:20:00|729.5|728.3|729.3|728|729.5|728.3|729.3|728|3
1641972010000|2022-01-12 07:20:10|729.5||729.5||729.5||729.3||136
1641972020000|2022-01-12 07:20:20|729.3||729.5||729.5||729.3||0
1641972030000|2022-01-12 07:20:30|729.3||729.3||729.5||729.3||0
1641972040000|2022-01-12 07:20:40|729.5||729.5||729.5||729.3||0
1641972050000|2022-01-12 07:20:50|729.3||729.5||729.5||729.3||3
1641972060000|2022-01-12 07:21:00|729.3|728.3|729.5|728.3|729.5|728.3|729.3|728.3|1
1641972080000|2022-01-12 07:21:20|||||||||1
1641972120000|2022-01-12 07:22:00|||||||||2
1641972130000|2022-01-12 07:22:10|729.3|728|729.3|728|729.3|728|729.3|728|1
1641972140000|2022-01-12 07:22:20|729.5||729.3||729.5||729.3||0
1641972150000|2022-01-12 07:22:30|729.5||729.5||729.5||729.5||0
1641972160000|2022-01-12 07:22:40|729.3||729.5||729.5||729.3||0
1641972170000|2022-01-12 07:22:50|729.3||729.3||729.5||729.3||0
1641972180000|2022-01-12 07:23:00|729.5||729.3||729.5||729.3||1
1641972190000|2022-01-12 07:23:10|729.5||729.3||729.5||729.3||1
1641972220000|2022-01-12 07:23:40|||||||||2
1641972250000|2022-01-12 07:24:10|||||||||5
1641972280000|2022-01-12 07:24:40|729|727.8|729|727.8|729|727.8|729|727.8|2
1641972330000|2022-01-12 07:25:30|||||||||1
1641972360000|2022-01-12 07:26:00||727.5||727.8||727.8||727.5|0
1641972370000|2022-01-12 07:26:10|||||||||1
1641972400000|2022-01-12 07:26:40||727.5||727.8||727.8||727.5|0
1641972420000|2022-01-12 07:27:00|729.3|727.5|728.8|727.5|729.3|727.5|728.8|727.5|13
1641972440000|2022-01-12 07:27:20|729|727.8|729|727.8|729|727.8|729|727.8|13
1641972480000|2022-01-12 07:28:00|729.3|728|729.3|728|729.3|728|729.3|728|4
1641972500000|2022-01-12 07:28:20||727.8||727.8||727.8||727.8|1
1641972510000|2022-01-12 07:28:30|729||729||729||729||0
1641972530000|2022-01-12 07:28:50|729.3|728|729.3|728|729.3|728|729.3|728|2
1641972560000|2022-01-12 07:29:20|729|727.8|729|727.8|729|727.8|729|727.8|2
1641972580000|2022-01-12 07:29:40|729.3|728|729.3|728|729.3|728|729.3|727.8|4
1641972590000|2022-01-12 07:29:50||727.8||728||728||727.8|0
1641972600000|2022-01-12 07:30:00|729.5||729.3||729.5||729.3||1
1641972610000|2022-01-12 07:30:10|||||||||55
1641972640000|2022-01-12 07:30:40|||||||||1
1641972670000|2022-01-12 07:31:10|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|22
1641972680000|2022-01-12 07:31:20|||||||||1
1641972700000|2022-01-12 07:31:40|||||||||1
1641972710000|2022-01-12 07:31:50|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|35
1641972720000|2022-01-12 07:32:00|||||||||16
1641972730000|2022-01-12 07:32:10|||||||||14
1641972740000|2022-01-12 07:32:20|||||||||8
1641972780000|2022-01-12 07:33:00|||||||||2
1641972800000|2022-01-12 07:33:20|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|5
1641972810000|2022-01-12 07:33:30|729.8|728.5|730|728.8|730|728.8|729.8|728.5|51
1641972820000|2022-01-12 07:33:40|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|52
1641972840000|2022-01-12 07:34:00|730||730||730||729.8||3
1641972850000|2022-01-12 07:34:10|729.8||730||730||729.8||0
1641972870000|2022-01-12 07:34:30|729.8||729.8||729.8||729.8||0
1641972880000|2022-01-12 07:34:40|730|728.8|730|728.8|730|728.8|730|728.8|1
1641972910000|2022-01-12 07:35:10|||||||||3
1641972940000|2022-01-12 07:35:40|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|1
1641972960000|2022-01-12 07:36:00|||||||||1
1641972970000|2022-01-12 07:36:10|||||||||1
1641972990000|2022-01-12 07:36:30|730||730||730||730||12
1641973000000|2022-01-12 07:36:40|729.8|728.8|730|728.5|730|728.8|729.8|728.5|4
1641973010000|2022-01-12 07:36:50|729.8||729.8||729.8||729.8||0
1641973030000|2022-01-12 07:37:10|||||||||1
1641973060000|2022-01-12 07:37:40|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|13
1641973080000|2022-01-12 07:38:00|||||||||1
1641973090000|2022-01-12 07:38:10|729.3|728|729.3|728|729.3|728|729.3|728|1
1641973100000|2022-01-12 07:38:20|729.5|728.3|729.5|728.3|729.8|728.5|729.5|728.3|34
1641973110000|2022-01-12 07:38:30|||||||||68
1641973130000|2022-01-12 07:38:50|||||||||2
1641973140000|2022-01-12 07:39:00|729.3|728|729.5|728|729.5|728|729.3|728|3
1641973160000|2022-01-12 07:39:20|729.3||729.3||729.3||729.3||0
1641973190000|2022-01-12 07:39:50|729|727.8|729|727.8|729|727.8|729|727.8|17
1641973210000|2022-01-12 07:40:10|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|4
1641973240000|2022-01-12 07:40:40|||||||||1
1641973270000|2022-01-12 07:41:10|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|5
1641973290000|2022-01-12 07:41:30|728.3|727|728.3|727|728.3|727|728.3|727|5
1641973300000|2022-01-12 07:41:40|||||||||1
1641973310000|2022-01-12 07:41:50|728|726.8|728|726.8|728|726.8|728|726.8|14
1641973320000|2022-01-12 07:42:00|||||||||9
1641973330000|2022-01-12 07:42:10|||||||||1
1641973340000|2022-01-12 07:42:20|||||||||4
1641973350000|2022-01-12 07:42:30|728.3||728.3||728.3||728.3||0
1641973360000|2022-01-12 07:42:40||727||727||727||727|1
1641973380000|2022-01-12 07:43:00|||||||||2
1641973390000|2022-01-12 07:43:10|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|4
1641973400000|2022-01-12 07:43:20|728.8||728.8||728.8||728.8||0
1641973410000|2022-01-12 07:43:30|728.5||728.5||728.5||728.5||0
1641973440000|2022-01-12 07:44:00|||||||||1
1641973450000|2022-01-12 07:44:10|||||||||2
1641973490000|2022-01-12 07:44:50||727||727.3||727.3||727|3
1641973500000|2022-01-12 07:45:00|||||||||2
1641973530000|2022-01-12 07:45:30||727||727||727||727|1
1641973540000|2022-01-12 07:45:40||727.3||727.3||727.3||727.3|0
1641973560000|2022-01-12 07:46:00||727||727||727||727|1
1641973570000|2022-01-12 07:46:10|728.3||728.3||728.3||728.3||0
1641973620000|2022-01-12 07:47:00|728.5|727.3|728.5|727|728.5|727.3|728.5|727|3
1641973630000|2022-01-12 07:47:10||727.3||727.3||727.3||727.3|0
1641973670000|2022-01-12 07:47:50|||||||||5
1641973690000|2022-01-12 07:48:10|||||||||1
1641973720000|2022-01-12 07:48:40|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|14
1641973750000|2022-01-12 07:49:10|729|727.8|729|727.5|729|727.8|729|727.5|5
1641973760000|2022-01-12 07:49:20|728.8||728.8||728.8||728.8||0
1641973800000|2022-01-12 07:50:00|729|727.8|729|727.8|729|727.8|729|727.8|1
1641973810000|2022-01-12 07:50:10|729.3|728|729.3|728|729.3|728|729.3|728|2
1641973830000|2022-01-12 07:50:30|729|727.8|729|727.5|729|727.8|729|727.5|2
1641973860000|2022-01-12 07:51:00||727.8||727.8||727.8||727.8|0
1641973870000|2022-01-12 07:51:10||727.5||727.5||727.5||727.5|18
1641973890000|2022-01-12 07:51:30|728.8||729||729||728.8||0
1641973900000|2022-01-12 07:51:40|728.8||728.8||728.8||728.8||0
1641973910000|2022-01-12 07:51:50|||||||||2
1641973920000|2022-01-12 07:52:00|729|727.3|728.8|727.3|729|727.3|728.8|727.3|2
1641973950000|2022-01-12 07:52:30||727.5||727.5||727.5||727.5|0
1641973980000|2022-01-12 07:53:00|729||729||729||729||2
1641973990000|2022-01-12 07:53:10|728.8||728.8||728.8||728.8||0
1641974050000|2022-01-12 07:54:10|||||||||2
1641974060000|2022-01-12 07:54:20|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727|2
1641974080000|2022-01-12 07:54:40|728.3|727|728.3|727|728.3|727|728.3|727|3
1641974090000|2022-01-12 07:54:50|728.5||728.5||728.5||728.3||1
1641974100000|2022-01-12 07:55:00|728.3||728.5||728.5||728.3||1
1641974110000|2022-01-12 07:55:10||727.3||727.3||727.3||727.3|0
1641974130000|2022-01-12 07:55:30|||||||||1
1641974140000|2022-01-12 07:55:40|728.3|727|728.3|727|728.3|727|728.3|727|1
1641974160000|2022-01-12 07:56:00|728.5||728.5||728.5||728.3||1
1641974170000|2022-01-12 07:56:10|728.3||728.5||728.5||728.3||0
1641974180000|2022-01-12 07:56:20|728.3|727.3|728.5|727.3|728.5|727.3|728.3|727.3|0
1641974200000|2022-01-12 07:56:40|728.8||728.8||728.8||728.8||4
1641974220000|2022-01-12 07:57:00|728.5||728.8||728.8||728.5||0
1641974230000|2022-01-12 07:57:10|728.5||728.5||728.5||728.5||0
1641974240000|2022-01-12 07:57:20|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|0
1641974270000|2022-01-12 07:57:50||727.3||727.5||727.5||727.3|0
1641974290000|2022-01-12 07:58:10|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|0
1641974310000|2022-01-12 07:58:30|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|5
1641974320000|2022-01-12 07:58:40||727.3||727.3||727.3||727.3|0
1641974330000|2022-01-12 07:58:50||727.5||727.5||727.5||727.5|0
1641974340000|2022-01-12 07:59:00|729|727.8|728.8|727.5|729|727.8|728.8|727.5|3
1641974350000|2022-01-12 07:59:10|729|727.8|729|727.8|729|727.8|729|727.8|4
1641974370000|2022-01-12 07:59:30||727.5||727.5||727.5||727.5|4
1641974380000|2022-01-12 07:59:40|728.8||728.8||728.8||728.8||0
1641974390000|2022-01-12 07:59:50|||||||||2
1641974400000|2022-01-12 08:00:00|729|727.8|729.3|727.8|729.3|728|729|727.8|10
1641974410000|2022-01-12 08:00:10|729|728|729.5|728.3|729.5|728.3|729|727.8|8
1641974420000|2022-01-12 08:00:20|729.3|728|729.3|728|729.3|728|729.3|728|13
1641974430000|2022-01-12 08:00:30|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|45
1641974440000|2022-01-12 08:00:40|||||||||26
1641974460000|2022-01-12 08:01:00|729.3|728|729.5|728.3|729.5|728.3|729.3|728|27
1641974480000|2022-01-12 08:01:20|729.3|728|729.3|728|729.3|728|729.3|728|32
1641974490000|2022-01-12 08:01:30|729|727.8|729|727.8|729|727.8|729|727.8|41
1641974500000|2022-01-12 08:01:40|728.8|727.5|729|727.5|729|727.8|728.8|727.5|33
1641974510000|2022-01-12 08:01:50|728.8||728.8||728.8||728.8||0
1641974520000|2022-01-12 08:02:00|729|727.8|729.3|728|729.5|728|729|727.8|410
1641974530000|2022-01-12 08:02:10|729|727.8|729|727.8|729.3|728|729|727.8|16
1641974540000|2022-01-12 08:02:20|729.3|728|729.3|728|729.3|728|729.3|727.8|9
1641974550000|2022-01-12 08:02:30|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|20
1641974560000|2022-01-12 08:02:40|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|116
1641974570000|2022-01-12 08:02:50|||||||||1
1641974580000|2022-01-12 08:03:00|729.5|728.3|729.8|728.5|729.8|728.5|729.5|728.3|29
1641974590000|2022-01-12 08:03:10|730||729.8||730||729.8||3
1641974600000|2022-01-12 08:03:20|730||730||730||730||1
1641974610000|2022-01-12 08:03:30|729.8|728.8|730|728.8|730|728.8|729.8|728.8|5
1641974630000|2022-01-12 08:03:50|730.3|729|730.3|729|730.5|729|730|729|35
1641974640000|2022-01-12 08:04:00|||||||||25
1641974650000|2022-01-12 08:04:10|730|728.8|730.3|729|730.3|729|730|728.8|56
1641974660000|2022-01-12 08:04:20|730.5|729.3|730.5|729.3|730.5|729.3|730.3|729.3|2
1641974670000|2022-01-12 08:04:30|730.3|729|730.3|729|730.3|729|730.3|729|1
1641974680000|2022-01-12 08:04:40|730.5||730.3||730.5||730.3||0
1641974690000|2022-01-12 08:04:50|730.5||730.3||730.5||730.3||0
1641974700000|2022-01-12 08:05:00|||||||||1
1641974710000|2022-01-12 08:05:10|730|728.8|730.3|729|730.3|729|730|728.8|10
1641974720000|2022-01-12 08:05:20|730.5|729.3|730.3|729|730.5|729.3|730.3|729|2
1641974730000|2022-01-12 08:05:30|||||||||7
1641974740000|2022-01-12 08:05:40|730.5|729.3|730.5|729|730.5|729.3|730.5|729|1
1641974750000|2022-01-12 08:05:50|730.3||730.5||730.5||730.3||124
1641974760000|2022-01-12 08:06:00|730.3||730.5||730.5||730.3||3
1641974770000|2022-01-12 08:06:10|730.8|729.3|730.5|729.3|730.8|729.5|730.5|729.3|29
1641974780000|2022-01-12 08:06:20|||||||||41
1641974790000|2022-01-12 08:06:30|730.3|729|730.3|729|730.3|729|730.3|729|112
1641974800000|2022-01-12 08:06:40|730.5||730.5||730.5||730.5||13
1641974810000|2022-01-12 08:06:50|730.3|729.3|730|728.8|730.3|729.3|730|728.8|120
1641974820000|2022-01-12 08:07:00|730.3|729|730.3|729|730.3|729|730.3|729|39
1641974830000|2022-01-12 08:07:10|||||||||1
1641974840000|2022-01-12 08:07:20|||||||||2
1641974850000|2022-01-12 08:07:30||728.8||728.8||728.8||728.8|7
1641974860000|2022-01-12 08:07:40|730.5|729|730|728.8|730.5|729.3|730|728.8|106
1641974870000|2022-01-12 08:07:50|729.8|728.5|729.5|728.3|729.8|728.5|729.5|728.3|64
1641974880000|2022-01-12 08:08:00|729.8||729.5||729.8||729.5||99
1641974890000|2022-01-12 08:08:10|729.3|728|729.3|728|729.5|728.3|729.3|728|41
1641974900000|2022-01-12 08:08:20|||||||||11
1641974910000|2022-01-12 08:08:30|729|727.8|729.3|728|729.3|728|729|727.8|6
1641974920000|2022-01-12 08:08:40|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|10
1641974930000|2022-01-12 08:08:50|729.3|728|729.3|728|729.3|728|729.3|728|5
1641974940000|2022-01-12 08:09:00|||||||||2
1641974950000|2022-01-12 08:09:10|||||||||1
1641974960000|2022-01-12 08:09:20|729.5||729.3||729.5||729.3||3
1641974970000|2022-01-12 08:09:30|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|3
1641974980000|2022-01-12 08:09:40|729.3|728|729.5|728|729.5|728|729.3|728|2
1641975000000|2022-01-12 08:10:00|729.8|728.3|730|728.8|730|728.8|729.8|728.3|11
1641975010000|2022-01-12 08:10:10|||||||||10
1641975030000|2022-01-12 08:10:30|730.3|729|730.3|729|730.3|729|730|728.8|22
1641975040000|2022-01-12 08:10:40|730.5|729.3|730.8|729.3|730.8|729.3|730.5|729.3|14
1641975050000|2022-01-12 08:10:50|730.5||730.5||730.5||730.5||1
1641975060000|2022-01-12 08:11:00|||||||||6
1641975070000|2022-01-12 08:11:10|730.8||730.5||730.8||730.5||6
1641975080000|2022-01-12 08:11:20|||||||||3
1641975090000|2022-01-12 08:11:30|||||||||1
1641975100000|2022-01-12 08:11:40|730.3|729|730.3|729|730.5|729|730.3|729|47
1641975110000|2022-01-12 08:11:50|730.5|729.3|730.5|729.3|730.8|729.5|730.3|729.3|9
1641975120000|2022-01-12 08:12:00|730.8|729.5|730.8|729.3|730.8|729.5|730.5|729.3|32
1641975130000|2022-01-12 08:12:10|730.5||730.5||730.8||730.5||2
1641975140000|2022-01-12 08:12:20|730.8|729.5|730.5|729.3|730.8|729.5|730.5|729.3|7
1641975150000|2022-01-12 08:12:30|730.8||730.8||730.8||730.8||1
1641975160000|2022-01-12 08:12:40|730.5|729.5|730.8|729.5|730.8|729.5|730.5|729.5|1
1641975170000|2022-01-12 08:12:50|||||||||45
1641975180000|2022-01-12 08:13:00|||||||||1
1641975200000|2022-01-12 08:13:20|730.5|729.3|730.8|729.5|730.8|729.5|730.5|729.3|57
1641975210000|2022-01-12 08:13:30|730.5|729.3|730.8|729.5|730.8|729.5|730.5|729.3|287
1641975220000|2022-01-12 08:13:40|731|729.8|730.8|729.5|731|729.8|730.8|729.5|12
1641975230000|2022-01-12 08:13:50|731||730.8||731||730.8||39
1641975240000|2022-01-12 08:14:00|731|729.8|730.8|729.5|731|729.8|730.8|729.5|13
1641975250000|2022-01-12 08:14:10|730.5|729.3|730.5|729.3|730.8|729.3|730.5|729.3|38
1641975260000|2022-01-12 08:14:20|||||||||1
1641975270000|2022-01-12 08:14:30|||||||||1
1641975290000|2022-01-12 08:14:50|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|3
1641975300000|2022-01-12 08:15:00|730.5|729.3|730.5|729.3|730.8|729.5|730.5|729.3|59
1641975310000|2022-01-12 08:15:10|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|38
1641975320000|2022-01-12 08:15:20|731|729.8|730.8|729.5|731|729.8|730.8|729.5|4
1641975330000|2022-01-12 08:15:30|731|729.8|731|729.8|731|729.8|731|729.8|228
1641975340000|2022-01-12 08:15:40|731.5|730.3|731.5|730.3|731.5|730.3|731.3|730|1401
1641975350000|2022-01-12 08:15:50|731.3|730|731.5|730.3|731.8|730.3|731.3|730|36
1641975360000|2022-01-12 08:16:00|731.8|730.5|731.8|730.5|732|730.5|731.5|730.3|24
1641975390000|2022-01-12 08:16:30|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730.3|16
1641975400000|2022-01-12 08:16:40|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730.3|48
1641975410000|2022-01-12 08:16:50|731.5|730.3|731.8|730.5|732|730.5|731.5|730.3|33
1641975420000|2022-01-12 08:17:00|732|730.8|731.8|730.5|732|730.8|731.8|730.5|9
1641975430000|2022-01-12 08:17:10|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730.3|96
1641975440000|2022-01-12 08:17:20|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730.3|69
1641975450000|2022-01-12 08:17:30|731.5|730.3|731.5|730.3|731.5|730.3|731.5|730.3|5
1641975460000|2022-01-12 08:17:40|731.3|730|731.5|730.3|731.5|730.3|731.3|730|12
1641975470000|2022-01-12 08:17:50|731.8|730.5|731.8|730.5|732|730.5|731.8|730.5|35
1641975480000|2022-01-12 08:18:00|732|730.8|731.8|730.5|732|730.8|731.8|730.5|81
1641975490000|2022-01-12 08:18:10|731.5|730.3|731.5|730.3|731.5|730.3|731.5|730.3|3
1641975500000|2022-01-12 08:18:20|731.8||731.8||731.8||731.8||3
1641975510000|2022-01-12 08:18:30||730.5||730.5||730.5||730.5|0
1641975520000|2022-01-12 08:18:40|732|730.8|732|730.8|732|730.8|732|730.8|14
1641975530000|2022-01-12 08:18:50|731.8|730.5|731.8|730.5|732|730.8|731.8|730.5|25
1641975540000|2022-01-12 08:19:00|732|730.8|732|730.5|732|730.8|731.8|730.5|12
1641975550000|2022-01-12 08:19:10|731.8|730.8|731.8|730.5|732|730.8|731.8|730.5|6
1641975560000|2022-01-12 08:19:20|732|730.8|733.3|731.8|733.3|732|732|730.8|1351
1641975570000|2022-01-12 08:19:30|733|732|733|731.8|733|732|733|731.8|51
1641975580000|2022-01-12 08:19:40|||||||||5
1641975590000|2022-01-12 08:19:50|||||||||38
1641975600000|2022-01-12 08:20:00|732.8|731.5|733|731.5|733|731.8|732.8|731.5|10
1641975610000|2022-01-12 08:20:10|732.8|731.8|733|731.5|733|731.8|732.8|731.5|4
1641975620000|2022-01-12 08:20:20|732.8|731.3|732.8|731.5|732.8|731.5|732.5|731.3|496
1641975630000|2022-01-12 08:20:30|733|731.8|733|731.8|733|731.8|733|731.8|57
1641975640000|2022-01-12 08:20:40|||||||||29
1641975650000|2022-01-12 08:20:50|733.3|732|733|731.8|733.3|732|733|731.8|11
1641975660000|2022-01-12 08:21:00|733.3|732|733|731.8|733.3|732|732.8|731.5|127
1641975670000|2022-01-12 08:21:10|||||||||12
1641975680000|2022-01-12 08:21:20|732.8|731.5|733|731.5|733|731.5|732.8|731.5|76
1641975690000|2022-01-12 08:21:30|732.8|731.3|732.8|731.3|732.8|731.3|732.8|731.3|2
1641975700000|2022-01-12 08:21:40|732.5|731.5|732.8|731.3|732.8|731.5|732.5|731.3|1
1641975710000|2022-01-12 08:21:50|732.5|731.5|732.8|731.5|732.8|731.5|732.5|731.3|68
1641975720000|2022-01-12 08:22:00|732.5|731.3|732.8|731.3|732.8|731.3|732.5|731.3|6
1641975730000|2022-01-12 08:22:10|732.5||732.5||732.5||732.5||0
1641975740000|2022-01-12 08:22:20|732.3|731|732.3|731|732.3|731|732.3|730.8|39
1641975750000|2022-01-12 08:22:30|732.5|731.3|732.3|731|732.5|731.3|732.3|731|55
1641975760000|2022-01-12 08:22:40|732.5|731.3|732.5|731|732.5|731.3|732.5|731|2
1641975770000|2022-01-12 08:22:50||731.3||731.3||731.3||731|9
1641975780000|2022-01-12 08:23:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|13
1641975790000|2022-01-12 08:23:10|732.8||732.5||732.8||732.5||7
1641975800000|2022-01-12 08:23:20|732.8||732.5||732.8||732.5||4
1641975810000|2022-01-12 08:23:30|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|0
1641975820000|2022-01-12 08:23:40|||||||||136
1641975830000|2022-01-12 08:23:50|733|731.8|733|731.5|733|731.8|732.8|731.5|22
1641975840000|2022-01-12 08:24:00|732.8|731.8|732.8|731.5|733|731.8|732.8|731.5|24
1641975850000|2022-01-12 08:24:10|||||||||39
1641975860000|2022-01-12 08:24:20|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|81
1641975870000|2022-01-12 08:24:30||731||731.3||731.3||731|23
1641975880000|2022-01-12 08:24:40|||||||||14
1641975890000|2022-01-12 08:24:50|732.8|731.5|732.8|731.5|732.8|731.5|732.5|731.5|4
1641975900000|2022-01-12 08:25:00|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|18
1641975910000|2022-01-12 08:25:10|732.5|731.3|732.5|731.3|732.8|731.5|732.5|731.3|15
1641975920000|2022-01-12 08:25:20|732.3|731|732.3|731|732.3|731|732.3|730.8|37
1641975930000|2022-01-12 08:25:30|732.5||732.3||732.5||732.3||59
1641975940000|2022-01-12 08:25:40|732.5|730.8|732|730.8|732.5|731|732|730.8|33
1641975950000|2022-01-12 08:25:50|732.3||732||732.3||732||21
1641975960000|2022-01-12 08:26:00|731.8|730.5|732|730.8|732|730.8|731.8|730.5|33
1641975970000|2022-01-12 08:26:10|732.3|731|732.3|730.8|732.3|731|732|730.8|27
1641975980000|2022-01-12 08:26:20|732||732||732.3||732||4
1641975990000|2022-01-12 08:26:30|732.3|731|732.5|731|732.5|731.3|732.3|731|14
1641976000000|2022-01-12 08:26:40|732.3|731.3|732.3|731|732.3|731.3|732.3|731|3
1641976020000|2022-01-12 08:27:00|732.5|731.3|732.3|731|732.5|731.3|732.3|731|19
1641976030000|2022-01-12 08:27:10|732.5|731.3|732.5|731|732.5|731.3|732.5|731|3
1641976040000|2022-01-12 08:27:20|732.3|731.3|732.5|731|732.5|731.3|732.3|731|6
1641976050000|2022-01-12 08:27:30||731.3||731.3||731.3||731.3|7
1641976060000|2022-01-12 08:27:40|732.8||732.5||732.8||732.5||38
1641976070000|2022-01-12 08:27:50|||||||||48
1641976080000|2022-01-12 08:28:00|732.3|731|732.8|731.3|732.8|731.3|732.3|731|40
1641976090000|2022-01-12 08:28:10|732.5||732.5||732.5||732.5||110
1641976100000|2022-01-12 08:28:20|732.3|731|732.5|731.3|732.5|731.3|732.3|731|16
1641976110000|2022-01-12 08:28:30|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|35
1641976120000|2022-01-12 08:28:40|732.3|731|732.5|731|732.5|731.3|732.3|731|22
1641976130000|2022-01-12 08:28:50|732.8|731.3|732.8|731.5|732.8|731.5|732.8|731.3|98
1641976140000|2022-01-12 08:29:00|732.5|731.3|732.3|731|732.5|731.3|732.3|731|81
1641976150000|2022-01-12 08:29:10|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|69
1641976160000|2022-01-12 08:29:20|||||||||10
1641976170000|2022-01-12 08:29:30|||||||||15
1641976180000|2022-01-12 08:29:40|732.3|731|732.5|731.3|732.5|731.3|732.3|731|101
1641976190000|2022-01-12 08:29:50|732.3|731|732.5|731.3|732.5|731.3|732.3|731|303
1641976200000|2022-01-12 08:30:00|732.8|731.5|732.8|731.5|732.8|731.5|732.5|731.3|154
1641976210000|2022-01-12 08:30:10|733|731.8|732.5|731.3|733|731.8|732.5|731.3|108
1641976220000|2022-01-12 08:30:20|732.8|731.5|732.8|731.5|732.8|731.5|732.5|731|124
1641976230000|2022-01-12 08:30:30|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|9
1641976240000|2022-01-12 08:30:40|733||733||733||732.8||8
1641976250000|2022-01-12 08:30:50|732.8|731.8|733.3|732|733.3|732|732.8|731.8|47
1641976260000|2022-01-12 08:31:00|733|731.8|732.8|731.5|733|731.8|732.8|731.5|6
1641976270000|2022-01-12 08:31:10|733|731.8|732.8|731.5|733|731.8|732.8|731.5|85
1641976280000|2022-01-12 08:31:20|733||733||733||732.8||19
1641976290000|2022-01-12 08:31:30|732.8||732.8||732.8||732.8||73
1641976300000|2022-01-12 08:31:40|||||||||16
1641976310000|2022-01-12 08:31:50|||||||||43
1641976320000|2022-01-12 08:32:00|||||||||10
1641976330000|2022-01-12 08:32:10|||||||||13
1641976340000|2022-01-12 08:32:20|||||||||27
1641976350000|2022-01-12 08:32:30|||||||||33
1641976360000|2022-01-12 08:32:40|||||||||5
1641976370000|2022-01-12 08:32:50|732.5|731.3|732.3|731|732.5|731.3|732.3|731|79
1641976380000|2022-01-12 08:33:00|732.5|731.3|732.5|731.3|732.5|731.3|732.3|731|67
1641976390000|2022-01-12 08:33:10|732.8|731.5|733|731.5|733|731.5|732.8|731.5|20
1641976400000|2022-01-12 08:33:20|732.8||732.8||732.8||732.8||0
1641976410000|2022-01-12 08:33:30||731.3||731.3||731.3||731.3|3
1641976420000|2022-01-12 08:33:40|732.5||732.5||732.5||732.5||0
1641976430000|2022-01-12 08:33:50|732.3|731|732.3|731|732.3|731|732.3|731|24
1641976440000|2022-01-12 08:34:00|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|3
1641976470000|2022-01-12 08:34:30|732.3|731|732.5|731|732.5|731.3|732.3|731|14
1641976480000|2022-01-12 08:34:40|732.3|731.3|732.3|731|732.3|731.3|732.3|731|1
1641976490000|2022-01-12 08:34:50|||||||||8
1641976510000|2022-01-12 08:35:10|732.5|731.3|732.5|731|732.5|731.3|732.5|731|11
1641976520000|2022-01-12 08:35:20|732.3||732.3||732.5||732.3||4
1641976530000|2022-01-12 08:35:30|732.5||732.3||732.5||732.3||1
1641976540000|2022-01-12 08:35:40|||||||||8
1641976550000|2022-01-12 08:35:50|732|730.8|732|730.8|732|730.8|732|730.8|40
1641976560000|2022-01-12 08:36:00|732.3|731|732.5|731|732.5|731|732.3|731|4
1641976570000|2022-01-12 08:36:10|732.3||732.3||732.3||732.3||0
1641976580000|2022-01-12 08:36:20|||||||||17
1641976620000|2022-01-12 08:37:00|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|10
1641976630000|2022-01-12 08:37:10|732.3|731|732.3|731|732.3|731|732.3|731|8
1641976640000|2022-01-12 08:37:20|732|730.8|732.3|731|732.3|731|732|730.8|4
1641976650000|2022-01-12 08:37:30|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|11
1641976660000|2022-01-12 08:37:40|||||||||1
1641976670000|2022-01-12 08:37:50||731||731.3||731.3||731|1
1641976680000|2022-01-12 08:38:00|732.3|731|732.5|731.3|732.5|731.3|732.3|731|3
1641976700000|2022-01-12 08:38:20|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|3
1641976710000|2022-01-12 08:38:30|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|47
1641976720000|2022-01-12 08:38:40|733|731.8|732.8|731.5|733|731.8|732.8|731.5|151
1641976730000|2022-01-12 08:38:50|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|4
1641976740000|2022-01-12 08:39:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|0
1641976750000|2022-01-12 08:39:10|732.8||732.5||732.8||732.5||2
1641976760000|2022-01-12 08:39:20|732.8|731.5|732.8|731.5|732.8|731.5|732.5|731.5|1
1641976770000|2022-01-12 08:39:30|733|731.8|733|731.8|733|731.8|732.8|731.5|57
1641976780000|2022-01-12 08:39:40|732.8|731.5|733|731.8|733|731.8|732.8|731.5|32
1641976800000|2022-01-12 08:40:00|733.3||733.3||733.3||733||11
1641976810000|2022-01-12 08:40:10|733|732|733.3|732|733.3|732|733|732|2
1641976820000|2022-01-12 08:40:20|733|731.8|733.3|732|733.5|732|733|731.8|212
1641976830000|2022-01-12 08:40:30|733|731.8|733.3|732|733.3|732|733|731.8|53
1641976840000|2022-01-12 08:40:40|||||||||12
1641976850000|2022-01-12 08:40:50|733|731.8|733.3|732|733.3|732|733|731.8|15
1641976860000|2022-01-12 08:41:00|||||||||2
1641976880000|2022-01-12 08:41:20||731.8||732||732||731.8|8
1641976890000|2022-01-12 08:41:30||731.8||732||732||731.8|13
1641976900000|2022-01-12 08:41:40||731.8||731.8||732||731.8|0
1641976910000|2022-01-12 08:41:50|733|732|733.3|731.8|733.3|732|733|731.8|5
1641976920000|2022-01-12 08:42:00|733|732|733.3|732|733.3|732|733|731.8|6
1641976940000|2022-01-12 08:42:20|||||||||25
1641976950000|2022-01-12 08:42:30||731.8||731.8||731.8||731.8|2
1641976960000|2022-01-12 08:42:40|733||733||733||733||3
1641976970000|2022-01-12 08:42:50|733.3|732|733.3|732|733.3|732|733|731.8|20
1641976990000|2022-01-12 08:43:10|733|731.8|733.3|732|733.3|732|733|731.8|8
1641977000000|2022-01-12 08:43:20|733|731.8|733|731.8|733|731.8|733|731.8|1
1641977030000|2022-01-12 08:43:50|||||||||9
1641977040000|2022-01-12 08:44:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|73
1641977050000|2022-01-12 08:44:10|732.3|731|732.3|731|732.5|731.3|732.3|731|57
1641977070000|2022-01-12 08:44:30|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|5
1641977080000|2022-01-12 08:44:40|732.8|731.5|732.8|731.5|732.8|731.5|732.5|731.5|13
1641977090000|2022-01-12 08:44:50|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|0
1641977110000|2022-01-12 08:45:10|732.3|731|732.5|731.3|732.5|731.3|732.3|731|4
1641977120000|2022-01-12 08:45:20|732.3|731|732.5|731|732.5|731|732.3|731|3
1641977130000|2022-01-12 08:45:30|732.3|731.3|732.5|731.3|732.5|731.3|732.3|731|2
1641977160000|2022-01-12 08:46:00|||||||||1
1641977200000|2022-01-12 08:46:40|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|4
1641977210000|2022-01-12 08:46:50||731.3||731.5||731.5||731.3|2
1641977220000|2022-01-12 08:47:00|733||732.8||733||732.8||2
1641977230000|2022-01-12 08:47:10|733|731.8|733|731.8|733|731.8|733|731.8|1
1641977250000|2022-01-12 08:47:30|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|59
1641977260000|2022-01-12 08:47:40|733|731.8|733|731.8|733|731.8|733|731.8|3
1641977270000|2022-01-12 08:47:50|733.3|732|733.3|732|733.3|732|733.3|732|37
1641977280000|2022-01-12 08:48:00|733|731.8|733|731.8|733|731.8|733|731.8|14
1641977290000|2022-01-12 08:48:10|733.3|732|733.3|732|733.3|732|733.3|732|137
1641977300000|2022-01-12 08:48:20|733.5|732.3|733.5|732|733.5|732.3|733.5|732|136
1641977310000|2022-01-12 08:48:30|733.8|732.3|733.8|732.3|733.8|732.5|733.8|732|425
1641977320000|2022-01-12 08:48:40|733.5|732|733.5|732.3|733.5|732.3|733.5|732|12
1641977330000|2022-01-12 08:48:50||732||732||732||732|3
1641977340000|2022-01-12 08:49:00||732.3||732||732.3||732|0
1641977350000|2022-01-12 08:49:10||732.3||732.3||732.3||732.3|0
1641977360000|2022-01-12 08:49:20||732||732.3||732.3||732|0
1641977370000|2022-01-12 08:49:30||732||732.3||732.3||732|0
1641977380000|2022-01-12 08:49:40||732||732.3||732.3||732|0
1641977390000|2022-01-12 08:49:50||732||732.3||732.3||732|12
1641977400000|2022-01-12 08:50:00|733.3|732|733.3|732|733.3|732.3|733.3|732|15
1641977410000|2022-01-12 08:50:10|733|731.8|733|731.8|733|731.8|733|731.8|28
1641977420000|2022-01-12 08:50:20|732.8|731.5|733|731.8|733|731.8|732.8|731.5|19
1641977430000|2022-01-12 08:50:30|732.8|731.5|733|731.5|733|731.5|732.8|731.5|82
1641977440000|2022-01-12 08:50:40||731.8||731.5||731.8||731.5|38
1641977450000|2022-01-12 08:50:50|733.3|731.8|733.3|731.8|733.3|732|733|731.8|1
1641977460000|2022-01-12 08:51:00|733|732|733|731.8|733|732|733|731.8|1
1641977470000|2022-01-12 08:51:10|733.3||733.3||733.3||733.3||8
1641977480000|2022-01-12 08:51:20|733|732|733|731.8|733|732|733|731.8|0
1641977510000|2022-01-12 08:51:50|||||||||11
1641977520000|2022-01-12 08:52:00|733.3|732|733.3|732|733.3|732|733.3|732|7
1641977530000|2022-01-12 08:52:10|||||||||23
1641977540000|2022-01-12 08:52:20|733|731.8|733|731.8|733.3|731.8|733|731.8|12
1641977550000|2022-01-12 08:52:30|733.3|732|733.3|732|733.3|732|733.3|732|66
1641977560000|2022-01-12 08:52:40|||||||||9
1641977580000|2022-01-12 08:53:00|733|731.8|733.3|732|733.3|732|733|731.8|3
1641977600000|2022-01-12 08:53:20|733|731.8|733.3|731.8|733.3|731.8|733|731.8|6
1641977610000|2022-01-12 08:53:30|733||733||733.3||733||2
1641977620000|2022-01-12 08:53:40|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|13
1641977630000|2022-01-12 08:53:50|733|731.8|733|731.8|733|731.8|732.8|731.8|2
1641977660000|2022-01-12 08:54:20|||||||||3
1641977670000|2022-01-12 08:54:30|||||||||2
1641977680000|2022-01-12 08:54:40|733.3|732|733.3|732|733.3|732|733.3|732|4
1641977700000|2022-01-12 08:55:00|733|731.8|733|731.8|733.3|732|733|731.8|10
1641977710000|2022-01-12 08:55:10|||||||||9
1641977720000|2022-01-12 08:55:20|733.3|732|733.3|731.8|733.3|732|733.3|731.8|3
1641977730000|2022-01-12 08:55:30||732||732||732||732|3
1641977740000|2022-01-12 08:55:40|733|731.8|733|731.8|733|732|733|731.8|15
1641977750000|2022-01-12 08:55:50|||||||||7
1641977770000|2022-01-12 08:56:10|733.3||733||733.3||733||10
1641977780000|2022-01-12 08:56:20|||||||||23
1641977790000|2022-01-12 08:56:30|||||||||9
1641977800000|2022-01-12 08:56:40|733.3|732|733.3|732|733.3|732|733.3|732|67
1641977820000|2022-01-12 08:57:00||731.8||732||732||731.8|37
1641977830000|2022-01-12 08:57:10|733|731.8|733|731.8|733.3|732|733|731.8|1
1641977840000|2022-01-12 08:57:20|733.3|732|733.3|732|733.3|732|733.3|732|6
1641977850000|2022-01-12 08:57:30||731.8||732||732||731.8|3
1641977870000|2022-01-12 08:57:50|733|731.8|733|731.8|733|731.8|733|731.8|14
1641977880000|2022-01-12 08:58:00|733.3|732|733.3|731.8|733.3|732|733.3|731.8|10
1641977890000|2022-01-12 08:58:10||732||732||732||732|1
1641977920000|2022-01-12 08:58:40|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|19
1641977940000|2022-01-12 08:59:00|733.3|732|733.3|732|733.3|732|733.3|732|6
1641977950000|2022-01-12 08:59:10|||||||||2
1641977970000|2022-01-12 08:59:30|733.5|732.3|733.5|732|733.5|732.3|733.3|732|27
1641977980000|2022-01-12 08:59:40|733.3|732.3|733.5|732.3|733.5|732.3|733.3|732.3|1
1641978000000|2022-01-12 09:00:00|733.3|732|732.8|731.5|733.3|732|732.5|731.3|58
1641978010000|2022-01-12 09:00:10|733|731.8|733|731.8|733|731.8|733|731.8|4
1641978020000|2022-01-12 09:00:20|732.8|731.5|733|731.8|733|731.8|732.8|731.5|1
1641978030000|2022-01-12 09:00:30|||||||||1
1641978050000|2022-01-12 09:00:50|733.3||733.3||733.3||733||5
1641978060000|2022-01-12 09:01:00||732||732||732||732|0
1641978080000|2022-01-12 09:01:20|||||||||1
1641978090000|2022-01-12 09:01:30|||||||||3
1641978100000|2022-01-12 09:01:40|733|731.8|733|731.8|733|731.8|733|731.8|8
1641978110000|2022-01-12 09:01:50|733.3|732|733.3|732|733.3|732|733.3|732|2
1641978120000|2022-01-12 09:02:00|733.5|732.3|733.3|732|733.5|732.3|733.3|732|2
1641978130000|2022-01-12 09:02:10|733.5|732.3|733.3|732|733.5|732.3|733.3|732|3
1641978140000|2022-01-12 09:02:20|733.5|732.3|733.3|732|733.5|732.3|733.3|732|14
1641978150000|2022-01-12 09:02:30|733.5|732.3|733.5|732.3|733.8|732.3|733.5|732.3|66
1641978160000|2022-01-12 09:02:40|733.8|732.5|734|732.8|734|732.8|733.5|732.5|62
1641978170000|2022-01-12 09:02:50|733.8|732.5|734.8|733.5|734.8|733.5|733.8|732.5|28
1641978180000|2022-01-12 09:03:00|735|733.3|734.8|733.5|735|733.5|734.5|733.3|23
1641978190000|2022-01-12 09:03:10||733.3||733.5||733.5||733.3|19
1641978200000|2022-01-12 09:03:20|734.5|733.3|734.8|733.5|734.8|733.5|734.5|733.3|73
1641978210000|2022-01-12 09:03:30|735|733.8|735|733.8|735|733.8|734.8|733.8|46
1641978220000|2022-01-12 09:03:40|||||||||4
1641978230000|2022-01-12 09:03:50|735.3|734|735|733.8|735.3|734|735|733.8|6
1641978240000|2022-01-12 09:04:00|735.3|733.5|735|733.8|735.3|733.8|734.8|733.5|73
1641978250000|2022-01-12 09:04:10|||||||||127
1641978260000|2022-01-12 09:04:20|734.8|733.5|735|733.8|735|733.8|734.8|733.5|3
1641978280000|2022-01-12 09:04:40|734.8|733.5|735|733.8|735|733.8|734.8|733.5|17
1641978290000|2022-01-12 09:04:50|735.3||735||735.3||735||6
1641978300000|2022-01-12 09:05:00|735.3|734|735.3|733.8|735.3|734|735|733.8|24
1641978310000|2022-01-12 09:05:10|735|734|735.3|734|735.3|734|735|734|2
1641978320000|2022-01-12 09:05:20|735|733.8|735.3|733.8|735.3|734|735|733.8|181
1641978330000|2022-01-12 09:05:30|735|734|735|733.8|735|734|735|733.8|52
1641978340000|2022-01-12 09:05:40|735.3|734|735|733.8|735.3|734|735|733.8|8
1641978350000|2022-01-12 09:05:50|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|14
1641978360000|2022-01-12 09:06:00|734.5|733.3|734.8|733.5|734.8|733.5|734.5|733.3|21
1641978370000|2022-01-12 09:06:10|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|4
1641978390000|2022-01-12 09:06:30|734.8|733.5|734.5|733.3|734.8|733.5|734.5|733.3|28
1641978400000|2022-01-12 09:06:40|734.8||734.5||734.8||734.5||1
1641978410000|2022-01-12 09:06:50|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|3
1641978420000|2022-01-12 09:07:00||733.3||733.5||733.5||733.3|4
1641978430000|2022-01-12 09:07:10|||||||||22
1641978450000|2022-01-12 09:07:30|||||||||1
1641978460000|2022-01-12 09:07:40|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|33
1641978490000|2022-01-12 09:08:10|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|21
1641978500000|2022-01-12 09:08:20|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|20
1641978520000|2022-01-12 09:08:40|||||||||100
1641978530000|2022-01-12 09:08:50|||||||||1
1641978550000|2022-01-12 09:09:10|||||||||47
1641978560000|2022-01-12 09:09:20|||||||||90
1641978570000|2022-01-12 09:09:30||733||733.3||733.3||733|51
1641978590000|2022-01-12 09:09:50|734.8|733.5|734.5|733.3|734.8|733.5|734.5|733.3|6
1641978600000|2022-01-12 09:10:00|734.3|733|734.3|733|734.5|733.3|734.3|733|9
1641978610000|2022-01-12 09:10:10|||||||||4
1641978620000|2022-01-12 09:10:20|734.5||734.5||734.5||734.5||1
1641978630000|2022-01-12 09:10:30|734.3|733.3|734.5|733.3|734.5|733.3|734.3|733.3|4
1641978640000|2022-01-12 09:10:40|734.3|733|734.5|733.3|734.5|733.3|734.3|733|6
1641978650000|2022-01-12 09:10:50|734.3|733|734.5|733.3|734.5|733.3|734.3|733|0
1641978660000|2022-01-12 09:11:00|734|733|734.3|733|734.5|733.3|734|732.8|104
1641978670000|2022-01-12 09:11:10|734|732.8|734|732.8|734|732.8|734|732.8|55
1641978680000|2022-01-12 09:11:20|733.8|732.5|733.8|732.5|734|732.8|733.8|732.5|13
1641978690000|2022-01-12 09:11:30|734|732.8|733.8|732.5|734|732.8|733.8|732.5|8
1641978710000|2022-01-12 09:11:50|734||733.8||734||733.8||0
1641978740000|2022-01-12 09:12:20|||||||||2
1641978750000|2022-01-12 09:12:30|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|55
1641978760000|2022-01-12 09:12:40|733.3|732|733.3|732|733.3|732|733.3|732|23
1641978770000|2022-01-12 09:12:50|733|731.8|733|731.8|733.3|731.8|733|731.8|5
1641978780000|2022-01-12 09:13:00|732.8|731.5|733|731.8|733|731.8|732.8|731.5|170
1641978790000|2022-01-12 09:13:10|732.8|731.5|732.8|731.5|733|731.8|732.8|731.5|174
1641978800000|2022-01-12 09:13:20|732.5|731.3|733|731.8|733|731.8|732.5|731.3|319
1641978810000|2022-01-12 09:13:30|733.3|732|732.8|731.5|733.3|732|732.8|731.5|333
1641978820000|2022-01-12 09:13:40|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|9
1641978830000|2022-01-12 09:13:50|733|731.8|732.8|731.5|733|731.8|732.8|731.5|67
1641978840000|2022-01-12 09:14:00|733|731.8|733|731.8|733|731.8|732.8|731.5|116
1641978850000|2022-01-12 09:14:10|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|11
1641978860000|2022-01-12 09:14:20|733|731.8|732.8|731.5|733|731.8|732.8|731.5|16
1641978870000|2022-01-12 09:14:30|733|731.8|733|731.8|733|731.8|733|731.5|21
1641978880000|2022-01-12 09:14:40|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|22
1641978900000|2022-01-12 09:15:00|732.8|731|732.5|731.3|732.8|731.3|732.5|731|9
1641978910000|2022-01-12 09:15:10|||||||||24
1641978920000|2022-01-12 09:15:20|732.3|731|732.3|731|732.3|731|732|730.8|43
1641978930000|2022-01-12 09:15:30|732|730.8|732|730.8|732|730.8|732|730.8|131
1641978940000|2022-01-12 09:15:40|732.3|731|732.3|731|732.3|731|732|731|160
1641978950000|2022-01-12 09:15:50|||||||||3
1641978960000|2022-01-12 09:16:00|732|730.8|732.3|731|732.3|731|732|730.8|2
1641978970000|2022-01-12 09:16:10|||||||||1
1641978980000|2022-01-12 09:16:20|732|730.8|732|730.8|732|730.8|732|730.8|63
1641978990000|2022-01-12 09:16:30|731.8|730.5|731.8|730.5|731.8|730.8|731.8|730.5|31
1641979000000|2022-01-12 09:16:40|732|730.8|732|730.8|732|730.8|732|730.8|20
1641979010000|2022-01-12 09:16:50|||||||||1
1641979030000|2022-01-12 09:17:10|||||||||14
1641979040000|2022-01-12 09:17:20|||||||||2
1641979050000|2022-01-12 09:17:30|732.3|731|732|730.8|732.3|731|732|730.8|51
1641979060000|2022-01-12 09:17:40|731.8|730.5|731.8|730.5|731.8|730.5|731.8|730.5|29
1641979070000|2022-01-12 09:17:50|732|730.8|732|730.8|732|730.8|732|730.8|5
1641979080000|2022-01-12 09:18:00|732.3|731|732.3|731|732.3|731|732.3|731|8
1641979090000|2022-01-12 09:18:10|732|730.8|732|730.8|732|730.8|732|730.8|6
1641979100000|2022-01-12 09:18:20|732.3|731|732.3|731|732.3|731|732.3|731|19
1641979120000|2022-01-12 09:18:40|732.5||732.3||732.5||732.3||15
1641979130000|2022-01-12 09:18:50||730.8||731||731||730.8|0
1641979140000|2022-01-12 09:19:00||730.8||730.8||731||730.8|15
1641979150000|2022-01-12 09:19:10||731||731||731||730.8|0
1641979160000|2022-01-12 09:19:20|732|730.8|732.3|731|732.3|731|732|730.8|2
1641979170000|2022-01-12 09:19:30||730.8||731||731||730.8|0
1641979180000|2022-01-12 09:19:40|||||||||38
1641979190000|2022-01-12 09:19:50|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|1
1641979200000|2022-01-12 09:20:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|5
1641979220000|2022-01-12 09:20:20|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|11
1641979230000|2022-01-12 09:20:30|732.8|731.5|732.8|731.5|732.8|731.5|732.5|731.5|25
1641979250000|2022-01-12 09:20:50|733|731.8|733|731.8|733|731.8|733|731.8|16
1641979260000|2022-01-12 09:21:00|||||||||7
1641979270000|2022-01-12 09:21:10|||||||||1
1641979290000|2022-01-12 09:21:30|||||||||240
1641979300000|2022-01-12 09:21:40|733.3||733||733.3||733||5
1641979310000|2022-01-12 09:21:50|733.3|732|733.3|732|733.3|732|733.3|732|5
1641979330000|2022-01-12 09:22:10|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|436
1641979340000|2022-01-12 09:22:20|733.3|732|733.5|732.3|733.5|732.3|733.3|732|12
1641979350000|2022-01-12 09:22:30|733.3|732|733.8|732.5|733.8|732.5|733.3|732|305
1641979360000|2022-01-12 09:22:40|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|26
1641979370000|2022-01-12 09:22:50|733.8|732.5|733.8|732.3|733.8|732.5|733.8|732.3|25
1641979380000|2022-01-12 09:23:00|733.5|732.5|733.8|732.3|733.8|732.5|733.5|732.3|9
1641979390000|2022-01-12 09:23:10||732.5||732.5||732.5||732.5|0
1641979400000|2022-01-12 09:23:20|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|1
1641979430000|2022-01-12 09:23:50|733.3|732|733.3|732|733.3|732|733.3|732|8
1641979440000|2022-01-12 09:24:00|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|5
1641979450000|2022-01-12 09:24:10|||||||||11
1641979460000|2022-01-12 09:24:20|733.8|732.5|733.8|732.3|733.8|732.5|733.5|732.3|32
1641979470000|2022-01-12 09:24:30||732.5||732.3||732.5||732.3|2
1641979480000|2022-01-12 09:24:40||732.5||732.3||732.5||732.3|18
1641979490000|2022-01-12 09:24:50|733.5||733.5||733.5||733.5||0
1641979500000|2022-01-12 09:25:00|733.8|732.5|733.5|732.3|733.8|732.5|733.5|732.3|3
1641979510000|2022-01-12 09:25:10|733.8||733.8||733.8||733.8||6
1641979520000|2022-01-12 09:25:20||732.5||732.5||732.5||732.3|1
1641979530000|2022-01-12 09:25:30|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|0
1641979540000|2022-01-12 09:25:40|733.3|732|733.5|732.3|733.5|732.3|733.3|732|80
1641979550000|2022-01-12 09:25:50|733.3|732|733.5|732.3|733.5|732.3|733.3|732|18
1641979560000|2022-01-12 09:26:00|||||||||4
1641979570000|2022-01-12 09:26:10|733.3|732|733.3|732|733.5|732|733.3|732|1
1641979580000|2022-01-12 09:26:20|733.5|732.3|733.5|732|733.5|732.3|733.3|732|15
1641979590000|2022-01-12 09:26:30|733.3||733.3||733.5||733.3||3
1641979600000|2022-01-12 09:26:40|733.5||733.3||733.5||733.3||0
1641979610000|2022-01-12 09:26:50|733|731.8|733.3|731.8|733.3|731.8|733|731.8|44
1641979620000|2022-01-12 09:27:00|733|732|733|731.8|733.3|732|733|731.8|250
1641979630000|2022-01-12 09:27:10|733.3|732|733.3|732|733.3|732|733.3|732|95
1641979640000|2022-01-12 09:27:20|733.5||733.5||733.5||733.5||1
1641979650000|2022-01-12 09:27:30|733.3||733.3||733.3||733.3||0
1641979660000|2022-01-12 09:27:40|||||||||32
1641979670000|2022-01-12 09:27:50|||||||||1
1641979680000|2022-01-12 09:28:00|733|731.8|733.3|732|733.3|732|733|731.8|179
1641979690000|2022-01-12 09:28:10|733|731.8|733.3|732|733.3|732|733|731.8|31
1641979700000|2022-01-12 09:28:20|733|731.8|733|731.8|733.3|731.8|733|731.8|2
1641979710000|2022-01-12 09:28:30|733.3|732|733.3|732|733.3|732|733.3|732|35
1641979720000|2022-01-12 09:28:40|733|731.8|733|731.8|733.3|732|733|731.8|23
1641979730000|2022-01-12 09:28:50|||||||||91
1641979740000|2022-01-12 09:29:00|||||||||33
1641979750000|2022-01-12 09:29:10|733.3|732|733.3|732|733.3|732|733.3|732|12
1641979770000|2022-01-12 09:29:30||731.8||732||732||731.8|10
1641979780000|2022-01-12 09:29:40|733.5|732.3|733.5|732|733.5|732.3|733.5|732|2
1641979790000|2022-01-12 09:29:50|733.3|732.3|733|731.8|733.5|732.3|733|731.8|390
1641979800000|2022-01-12 09:30:00|732.8|731.5|733|731.5|733|731.8|732.8|731.5|58
1641979810000|2022-01-12 09:30:10|732.8|731.3|732.5|731.3|732.8|731.3|732.5|731.3|2
1641979820000|2022-01-12 09:30:20|||||||||24
1641979830000|2022-01-12 09:30:30|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|48
1641979840000|2022-01-12 09:30:40|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|9
1641979850000|2022-01-12 09:30:50|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|6
1641979860000|2022-01-12 09:31:00|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|5
1641979880000|2022-01-12 09:31:20||731||731.3||731.3||731|27
1641979890000|2022-01-12 09:31:30|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|1
1641979900000|2022-01-12 09:31:40|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|7
1641979930000|2022-01-12 09:32:10|732.3|731|732.3|731|732.3|731|732.3|731|7
1641979940000|2022-01-12 09:32:20|732|730.8|732.3|730.8|732.3|731|732|730.8|4
1641979950000|2022-01-12 09:32:30|732|731|732.3|731|732.3|731|732|730.8|1
1641979960000|2022-01-12 09:32:40||730.8||730.8||730.8||730.8|2
1641979970000|2022-01-12 09:32:50|732||732||732||732||5
1641979980000|2022-01-12 09:33:00|732.3|731|732.3|731|732.3|731|732.3|731|3
1641979990000|2022-01-12 09:33:10|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|8
1641980000000|2022-01-12 09:33:20|||||||||14
1641980010000|2022-01-12 09:33:30|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|2
1641980040000|2022-01-12 09:34:00|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|16
1641980070000|2022-01-12 09:34:30|733|731.8|733|731.8|733|731.8|732.8|731.8|9
1641980080000|2022-01-12 09:34:40|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|5
1641980090000|2022-01-12 09:34:50|733||732.8||733||732.8||0
1641980100000|2022-01-12 09:35:00|733|731.8|733|731.8|733|731.8|733|731.5|2
1641980140000|2022-01-12 09:35:40|||||||||17
1641980150000|2022-01-12 09:35:50|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|4
1641980160000|2022-01-12 09:36:00||731.3||731.5||731.5||731.3|23
1641980170000|2022-01-12 09:36:10|||||||||8
1641980180000|2022-01-12 09:36:20|733|731.8|733.3|732|733.3|732|733|731.8|26
1641980190000|2022-01-12 09:36:30||731.8||731.8||731.8||731.8|3
1641980200000|2022-01-12 09:36:40|733||733||733||733||37
1641980210000|2022-01-12 09:36:50|||||||||3
1641980220000|2022-01-12 09:37:00|733.3|732|733.3|732|733.3|732|733.3|732|9
1641980270000|2022-01-12 09:37:50|733|731.8|733|731.8|733|731.8|733|731.8|4
1641980280000|2022-01-12 09:38:00|733.3||733||733.3||733||2
1641980290000|2022-01-12 09:38:10|||||||||1
1641980300000|2022-01-12 09:38:20|732.8|731.5|732.8|731.3|732.8|731.5|732.8|731.3|9
1641980310000|2022-01-12 09:38:30|733|731.5|733|731.5|733|731.5|733|731.5|1
1641980320000|2022-01-12 09:38:40|732.8||733||733||732.8||0
1641980330000|2022-01-12 09:38:50|732.8|731|732.3|731|733|731|732.3|731|117
1641980340000|2022-01-12 09:39:00|732|730.8|732|730.8|732.3|731|732|730.8|10
1641980350000|2022-01-12 09:39:10|732.3||732||732.3||732||2
1641980370000|2022-01-12 09:39:30|732.3|731|732|730.8|732.3|731|732|730.8|35
1641980380000|2022-01-12 09:39:40|731.8|730.5|731.5|730.3|731.8|730.5|731.5|730.3|20
1641980390000|2022-01-12 09:39:50|731.8|730.5|731.8|730.5|731.8|730.5|731.8|730.5|41
1641980400000|2022-01-12 09:40:00|732|730.8|732|730.8|732|730.8|732|730.8|7
1641980410000|2022-01-12 09:40:10||730.5||730.8||730.8||730.5|6
1641980420000|2022-01-12 09:40:20|732.3|731|732.3|730.8|732.3|731|732|730.8|2
1641980430000|2022-01-12 09:40:30|732.5|731|732.5|731|732.5|731|732.5|731|4
1641980440000|2022-01-12 09:40:40|732.8|731.3|733|731.8|733.3|731.8|732.8|731.3|63
1641980450000|2022-01-12 09:40:50|732.8|731.5|732.8|731.3|732.8|731.5|732.8|731.3|1
1641980460000|2022-01-12 09:41:00||731.5||731.5||731.5||731.3|0
1641980470000|2022-01-12 09:41:10|||||||||2
1641980480000|2022-01-12 09:41:20|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|5
1641980500000|2022-01-12 09:41:40|||||||||1
1641980510000|2022-01-12 09:41:50|732.8|731.5|732.8|731.5|732.8|731.5|732.5|731.5|5
1641980530000|2022-01-12 09:42:10|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|3
1641980570000|2022-01-12 09:42:50|733|731.8|733|731.8|733|731.8|733|731.8|40
1641980580000|2022-01-12 09:43:00|733.3|732|733.3|732|733.3|732|733|731.8|129
1641980590000|2022-01-12 09:43:10|||||||||1
1641980600000|2022-01-12 09:43:20|733|731.8|733|731.8|733|731.8|733|731.8|2
1641980610000|2022-01-12 09:43:30|||||||||1
1641980620000|2022-01-12 09:43:40|732.8|731.5|733|731.8|733|731.8|732.8|731.5|6
1641980630000|2022-01-12 09:43:50|||||||||7
1641980640000|2022-01-12 09:44:00|||||||||71
1641980670000|2022-01-12 09:44:30|||||||||22
1641980680000|2022-01-12 09:44:40|||||||||9
1641980710000|2022-01-12 09:45:10|733.3|732|733.3|732|733.3|732|733.3|732|46
1641980720000|2022-01-12 09:45:20|733|731.8|733.3|731.8|733.3|731.8|733|731.8|24
1641980730000|2022-01-12 09:45:30||732||732||732||732|23
1641980750000|2022-01-12 09:45:50|733.5||733.5||733.5||733.5||1
1641980760000|2022-01-12 09:46:00|733.3||733.5||733.5||733.3||0
1641980770000|2022-01-12 09:46:10|733.3|732.3|733.3|732|733.5|732.3|733.3|732|126
1641980780000|2022-01-12 09:46:20||731.8||731.8||731.8||731.8|17
1641980790000|2022-01-12 09:46:30|733||733.3||733.3||733||3
1641980800000|2022-01-12 09:46:40||732||732||732||732|2
1641980810000|2022-01-12 09:46:50|733.5||733.3||733.5||733.3||4
1641980820000|2022-01-12 09:47:00|733.5||733.5||733.5||733.5||3
1641980830000|2022-01-12 09:47:10|733.3|732.3|733.3|732|733.3|732.3|733.3|732|1
1641980840000|2022-01-12 09:47:20|733.5|732.3|733.3|731.8|733.5|732.3|733|731.8|8
1641980850000|2022-01-12 09:47:30|733|732|733|731.8|733|732|733|731.8|0
1641980860000|2022-01-12 09:47:40|733.3|732|733|731.8|733.3|732|733|731.8|7
1641980880000|2022-01-12 09:48:00|733.3|731.5|732.8|731.5|733.3|731.5|732.8|731.5|44
1641980890000|2022-01-12 09:48:10|||||||||3
1641980910000|2022-01-12 09:48:30|||||||||2
1641980930000|2022-01-12 09:48:50||731.3||731.3||731.3||731.3|4
1641980940000|2022-01-12 09:49:00|732.5|731.5|732.5|731.3|732.8|731.5|732.5|731.3|57
1641980950000|2022-01-12 09:49:10|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|0
1641980970000|2022-01-12 09:49:30|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|2
1641980990000|2022-01-12 09:49:50|732.8|731.5|732|730.8|732.8|731.5|732|730.8|257
1641981000000|2022-01-12 09:50:00|732.3|730.5|732|730.5|732.3|730.5|731.8|730.5|25
1641981010000|2022-01-12 09:50:10|731.8|730.8|732|730.5|732|730.8|731.8|730.5|5
1641981020000|2022-01-12 09:50:20|731.8|730.8|732|730.8|732|730.8|731.8|730.8|12
1641981030000|2022-01-12 09:50:30|731.8|730.5|731.8|730.5|732|730.8|731.8|730.5|7
1641981040000|2022-01-12 09:50:40|||||||||21
1641981050000|2022-01-12 09:50:50|731.5|730.3|731.5|730.3|731.5|730.3|731.5|730.3|42
1641981060000|2022-01-12 09:51:00|731.8|730.5|731.8|730.5|731.8|730.5|731.8|730.5|74
1641981070000|2022-01-12 09:51:10|732|730.8|732|730.8|732|730.8|732|730.8|37
1641981080000|2022-01-12 09:51:20|731.8|730.5|732|730.8|732|730.8|731.8|730.5|63
1641981100000|2022-01-12 09:51:40|||||||||6
1641981110000|2022-01-12 09:51:50|731|729.5|730.8|729.5|731|729.5|730.8|729.5|199
1641981120000|2022-01-12 09:52:00|730.5|729.3|730.8|729.5|730.8|729.5|730.5|729.3|34
1641981140000|2022-01-12 09:52:20|731|729.8|731|729.8|731|729.8|731|729.8|74
1641981150000|2022-01-12 09:52:30|730.8|729.5|730.8|729.5|730.8|729.5|730.5|729.3|30
1641981160000|2022-01-12 09:52:40|730.5|729.3|730.5|729.3|730.5|729.3|730.3|729|26
1641981170000|2022-01-12 09:52:50|730.3|729|730.3|729|730.3|729|730.3|729|27
1641981180000|2022-01-12 09:53:00|730.5|729.3|730.5|729.3|730.5|729.3|730.3|729.3|7
1641981190000|2022-01-12 09:53:10|730.3|729|730.3|729|730.3|729.3|730.3|729|11
1641981200000|2022-01-12 09:53:20|730|728.8|730|728.8|730.3|729|730|728.8|4
1641981210000|2022-01-12 09:53:30|730.3|729|730.3|729|730.3|729|730|729|10
1641981220000|2022-01-12 09:53:40|729.5|728.3|729.8|728.5|729.8|728.5|729.3|728|202
1641981230000|2022-01-12 09:53:50|729.5|728.3|729.5|728.3|729.8|728.3|729.3|728|27
1641981240000|2022-01-12 09:54:00|729.3|728|729.8|728.5|729.8|728.5|729.3|728|8
1641981250000|2022-01-12 09:54:10|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|6
1641981270000|2022-01-12 09:54:30|729.8|728.5|729.5|728.3|730|728.8|729.3|728|108
1641981280000|2022-01-12 09:54:40|729.3|728|729.3|728|729.5|728.3|729.3|728|2
1641981290000|2022-01-12 09:54:50|729.5|728.3|729.8|728.3|729.8|728.3|729.5|728.3|9
1641981300000|2022-01-12 09:55:00|729.5|728.5|729.8|728.3|729.8|728.5|729.5|728.3|12
1641981310000|2022-01-12 09:55:10||728.5||728.5||728.5||728.3|47
1641981320000|2022-01-12 09:55:20|730|728.8|730|728.8|730|728.8|729.8|728.8|68
1641981330000|2022-01-12 09:55:30|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|13
1641981340000|2022-01-12 09:55:40|730||730||730||730||4
1641981350000|2022-01-12 09:55:50|729.8||729.8||729.8||729.8||0
1641981360000|2022-01-12 09:56:00|||||||||7
1641981370000|2022-01-12 09:56:10|730|728.8|730|728.8|730|728.8|730|728.8|11
1641981380000|2022-01-12 09:56:20|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|7
1641981390000|2022-01-12 09:56:30|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728|174
1641981410000|2022-01-12 09:56:50|729|727.8|728.8|727.5|729|727.8|728.5|727.3|659
1641981420000|2022-01-12 09:57:00|729|727.8|729|727.8|729|727.8|728.8|727.5|41
1641981430000|2022-01-12 09:57:10|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.3|29
1641981440000|2022-01-12 09:57:20|||||||||1
1641981450000|2022-01-12 09:57:30|||||||||3
1641981470000|2022-01-12 09:57:50|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|25
1641981480000|2022-01-12 09:58:00|728.8|727.5|728.8|727.5|728.8|727.5|728.8|727.5|5
1641981490000|2022-01-12 09:58:10|729|727.8|729.5|728.3|729.5|728.3|729|727.8|16
1641981500000|2022-01-12 09:58:20|||||||||95
1641981520000|2022-01-12 09:58:40|||||||||9
1641981530000|2022-01-12 09:58:50|729.3|728|729.5|728|729.5|728|729.3|728|5
1641981540000|2022-01-12 09:59:00||728.3||728.3||728.3||728.3|0
1641981550000|2022-01-12 09:59:10|729.8|728.5|729.5|728.3|729.8|728.5|729.5|728.3|16
1641981560000|2022-01-12 09:59:20|||||||||1
1641981570000|2022-01-12 09:59:30|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|150
1641981590000|2022-01-12 09:59:50|730|728.8|730|728.8|730|728.8|730|728.8|323
1641981600000|2022-01-12 10:00:00|730.3|729|730.3|729|730.3|729|730|728.8|19
1641981610000|2022-01-12 10:00:10||728.8||729||729||728.8|2
1641981620000|2022-01-12 10:00:20|730.5|729.3|730.8|729.5|730.8|729.5|730.5|729.3|163
1641981630000|2022-01-12 10:00:30||729.3||729.5||729.5||729.3|73
1641981640000|2022-01-12 10:00:40|730.5|729.3|729.8|728.5|730.5|729.3|729.8|728.5|41
1641981650000|2022-01-12 10:00:50|729.5|728.3|729.5|728.3|729.8|728.5|729.5|728.3|8
1641981660000|2022-01-12 10:01:00|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|4
1641981680000|2022-01-12 10:01:20|729.5|728.3|729.5|728.3|729.5|728.5|729.5|728.3|11
1641981690000|2022-01-12 10:01:30|||||||||290
1641981710000|2022-01-12 10:01:50|||||||||34
1641981720000|2022-01-12 10:02:00|729.3|728|729.3|728|729.5|728|729.3|728|9
1641981730000|2022-01-12 10:02:10|729.5||729.3||729.5||729.3||8
1641981740000|2022-01-12 10:02:20|729.5|728.3|729.5|728.3|729.5|728.3|729.3|728.3|1
1641981750000|2022-01-12 10:02:30|||||||||7
1641981760000|2022-01-12 10:02:40|||||||||1
1641981770000|2022-01-12 10:02:50|729.3|728|729.5|728|729.5|728|729.3|728|12
1641981780000|2022-01-12 10:03:00|729.3|727.8|729.3|727.8|729.5|727.8|729|727.8|17
1641981790000|2022-01-12 10:03:10|729|727.5|729|727.8|729.3|727.8|729|727.5|0
1641981810000|2022-01-12 10:03:30|729.3|728|729.5|728.3|729.5|728.3|729.3|728|9
1641981820000|2022-01-12 10:03:40|729.8||729.5||729.8||729.5||1
1641981830000|2022-01-12 10:03:50|729.8|728.5|729.8|728.3|729.8|728.5|729.5|728.3|116
1641981840000|2022-01-12 10:04:00|729.5|728.5|729.5|728.3|729.5|728.5|729.5|728.3|6
1641981850000|2022-01-12 10:04:10|729.8||729.8||729.8||729.5||1
1641981860000|2022-01-12 10:04:20|729.5||729.5||729.5||729.5||11
1641981870000|2022-01-12 10:04:30||728||728||728||728|0
1641981880000|2022-01-12 10:04:40|729.3|728.3|729.3|728|729.5|728.3|729.3|728|2
1641981890000|2022-01-12 10:04:50|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|0
1641981900000|2022-01-12 10:05:00|729.3|728|729.3|728|729.3|728|729.3|728|5
1641981910000|2022-01-12 10:05:10|729|727.8|729.3|728|729.3|728|729|727.8|23
1641981920000|2022-01-12 10:05:20|729|727.8|729.3|728|729.3|728|729|727.8|3
1641981940000|2022-01-12 10:05:40|729.5|728.3|729.3|728|729.5|728.3|729.3|728|10
1641981950000|2022-01-12 10:05:50|729|727.8|729.3|727.8|729.3|728|729|727.8|9
1641981960000|2022-01-12 10:06:00|729|728|729.8|728.3|729.8|728.3|729|728|13
1641981970000|2022-01-12 10:06:10|729.5||729.5||729.8||729.5||27
1641981980000|2022-01-12 10:06:20||728||728||728||728|6
1641981990000|2022-01-12 10:06:30|729.3||729.3||729.5||729.3||3
1641982000000|2022-01-12 10:06:40|||||||||5
1641982010000|2022-01-12 10:06:50|729.5||729.5||729.5||729.3||73
1641982020000|2022-01-12 10:07:00|729.3|728.3|729.3|728|729.5|728.3|729.3|728|5
1641982030000|2022-01-12 10:07:10|||||||||2
1641982040000|2022-01-12 10:07:20|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|3
1641982050000|2022-01-12 10:07:30|||||||||9
1641982070000|2022-01-12 10:07:50|||||||||3
1641982080000|2022-01-12 10:08:00|729.8|728.5|729.8|728.3|729.8|728.5|729.8|728.3|10
1641982090000|2022-01-12 10:08:10||728.5||728.3||728.5||728.3|0
1641982100000|2022-01-12 10:08:20|730|728.5|730|728.8|730|728.8|730|728.3|6
1641982110000|2022-01-12 10:08:30|||||||||133
1641982120000|2022-01-12 10:08:40|730.3|729|730|728.8|730.3|729|730|728.8|10
1641982130000|2022-01-12 10:08:50|730.3|729|730.3|728.8|730.3|729|730.3|728.8|9
1641982140000|2022-01-12 10:09:00|730||730||730||730||0
1641982160000|2022-01-12 10:09:20|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|35
1641982170000|2022-01-12 10:09:30|730||729.8||730||729.8||4
1641982180000|2022-01-12 10:09:40|730|728.8|730|728.8|730|728.8|730|728.8|116
1641982190000|2022-01-12 10:09:50|730.3|729|730.3|728.8|730.3|729|730|728.8|4
1641982200000|2022-01-12 10:10:00|730||730||730.3||730||5
1641982210000|2022-01-12 10:10:10|||||||||4
1641982220000|2022-01-12 10:10:20|730.3||730.3||730.3||730.3||6
1641982230000|2022-01-12 10:10:30|730|729|730.3|729|730.5|729.3|730|728.8|11
1641982240000|2022-01-12 10:10:40|||||||||1
1641982250000|2022-01-12 10:10:50||728.8||729||729||728.8|9
1641982260000|2022-01-12 10:11:00|730|728.8|730|728.8|730|728.8|729.8|728.5|5
1641982270000|2022-01-12 10:11:10||728.5||728.8||728.8||728.5|0
1641982290000|2022-01-12 10:11:30|729.8|728.5|729.8|728.5|729.8|728.8|729.8|728.5|0
1641982310000|2022-01-12 10:11:50|730|728.8|730|728.8|730|728.8|730|728.8|2
1641982320000|2022-01-12 10:12:00||728.5||728.5||728.8||728.5|43
1641982330000|2022-01-12 10:12:10|729.8|728.8|730|728.5|730|728.8|729.8|728.5|0
1641982340000|2022-01-12 10:12:20||728.8||728.8||728.8||728.5|0
1641982350000|2022-01-12 10:12:30|729.8|728.5|730|728.8|730|728.8|729.8|728.5|16
1641982360000|2022-01-12 10:12:40||728.5||728.5||728.5||728.5|0
1641982370000|2022-01-12 10:12:50||728.8||728.8||728.8||728.5|0
1641982380000|2022-01-12 10:13:00|730.3|729|730.3|729|730.3|729|730.3|729|5
1641982390000|2022-01-12 10:13:10|730|728.8|730|728.8|730|728.8|730|728.8|6
1641982400000|2022-01-12 10:13:20|||||||||11
1641982430000|2022-01-12 10:13:50|729.8|728.5|729.8|728.5|730|728.5|729.8|728.5|38
1641982440000|2022-01-12 10:14:00|730|728.8|730.3|728.8|730.3|729|730|728.8|21
1641982450000|2022-01-12 10:14:10||729||728.8||729||728.8|1
1641982460000|2022-01-12 10:14:20||729||729||729||729|0
1641982470000|2022-01-12 10:14:30|||||||||15
1641982490000|2022-01-12 10:14:50|730|728.8|730|728.8|730|728.8|730|728.8|13
1641982520000|2022-01-12 10:15:20|730.3||730||730.3||730||18
1641982550000|2022-01-12 10:15:50|729.8|728.5|729.8|728.3|729.8|728.5|729.8|728.3|9
1641982560000|2022-01-12 10:16:00|729.5|728.5|729.8|728.5|729.8|728.5|729.5|728.3|2
1641982600000|2022-01-12 10:16:40|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|0
1641982610000|2022-01-12 10:16:50|729.3|728|729.3|728|729.3|728|729.3|728|4
1641982620000|2022-01-12 10:17:00|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|30
1641982630000|2022-01-12 10:17:10|729.8||729.5||729.8||729.5||1
1641982640000|2022-01-12 10:17:20|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|4
1641982650000|2022-01-12 10:17:30|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|9
1641982660000|2022-01-12 10:17:40|729.8||729.5||729.8||729.5||0
1641982670000|2022-01-12 10:17:50|729.8||729.5||729.8||729.5||0
1641982680000|2022-01-12 10:18:00|729.8|728.5|730|728.8|730|728.8|729.8|728.5|32
1641982690000|2022-01-12 10:18:10|||||||||8
1641982700000|2022-01-12 10:18:20|729.8|728.5|729.8|728.5|730|728.5|729.8|728.5|13
1641982710000|2022-01-12 10:18:30|||||||||1
1641982740000|2022-01-12 10:19:00|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|182
1641982750000|2022-01-12 10:19:10|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|10
1641982760000|2022-01-12 10:19:20|||||||||9
1641982770000|2022-01-12 10:19:30|730|728.8|729.8|728.5|730|728.8|729.8|728.5|7
1641982780000|2022-01-12 10:19:40|||||||||12
1641982800000|2022-01-12 10:20:00|729.5|728.3|729.5|728.3|729.5|728.3|729.5|728.3|28
1641982810000|2022-01-12 10:20:10||728||728||728||728|19
1641982820000|2022-01-12 10:20:20|729.3||729.5||729.5||729.3||5
1641982830000|2022-01-12 10:20:30||728.3||728.3||728.3||728.3|0
1641982840000|2022-01-12 10:20:40|||||||||7
1641982860000|2022-01-12 10:21:00|729.8||729.5||729.8||729.5||8
1641982870000|2022-01-12 10:21:10|729.8|728.5|729.8|728.5|730|728.5|729.8|728.5|0
1641982890000|2022-01-12 10:21:30|730|728.8|730|728.8|730|728.8|730|728.8|17
1641982910000|2022-01-12 10:21:50|730.3||730.3||730.3||730.3||0
1641982920000|2022-01-12 10:22:00|730|729|730|728.8|730|729|730|728.8|3
1641982930000|2022-01-12 10:22:10|730.3|729|730.3|728.8|730.3|729|730.3|728.8|2
1641982940000|2022-01-12 10:22:20||729||729||729||729|2
1641982950000|2022-01-12 10:22:30|730.5||730.5||730.5||730.5||12
1641982960000|2022-01-12 10:22:40|730.3||730.3||730.3||730.3||0
1641982970000|2022-01-12 10:22:50|||||||||1
1641982980000|2022-01-12 10:23:00|730|728.8|730.3|728.8|730.3|728.8|730|728.8|12
1641982990000|2022-01-12 10:23:10|730|729|730.3|729|730.3|729|730|729|3
1641983010000|2022-01-12 10:23:30|730.5|729.3|730.5|729|730.5|729.3|730.5|729|15
1641983020000|2022-01-12 10:23:40|730.3|729.3|730.5|729.3|730.5|729.3|730.3|729.3|2
1641983030000|2022-01-12 10:23:50|730.8||730.5||730.8||730.5||0
1641983040000|2022-01-12 10:24:00||729||729.3||729.3||729|8
1641983080000|2022-01-12 10:24:40|730.8||730.8||730.8||730.8||5
1641983090000|2022-01-12 10:24:50||729.5||729.5||729.5||729.5|0
1641983100000|2022-01-12 10:25:00|||||||||16
1641983110000|2022-01-12 10:25:10|||||||||32
1641983120000|2022-01-12 10:25:20|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|2
1641983130000|2022-01-12 10:25:30|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|3
1641983140000|2022-01-12 10:25:40||729.3||729.5||729.5||729.3|1
1641983150000|2022-01-12 10:25:50|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|1
1641983160000|2022-01-12 10:26:00|||||||||9
1641983170000|2022-01-12 10:26:10|||||||||18
1641983190000|2022-01-12 10:26:30|||||||||2
1641983210000|2022-01-12 10:26:50|||||||||1
1641983230000|2022-01-12 10:27:10|730.3|729|730.3|729|730.3|729|730.3|729|2
1641983240000|2022-01-12 10:27:20|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|1
1641983250000|2022-01-12 10:27:30|730.8||730.5||730.8||730.5||2
1641983260000|2022-01-12 10:27:40|||||||||2
1641983270000|2022-01-12 10:27:50|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.3|4
1641983280000|2022-01-12 10:28:00|730.5|729.3|730.5|729.3|730.5|729.5|730.5|729.3|3
1641983290000|2022-01-12 10:28:10|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.3|1
1641983300000|2022-01-12 10:28:20|730.5|729.3|730.8|729.3|730.8|729.5|730.5|729.3|4
1641983310000|2022-01-12 10:28:30||729.5||729.5||729.5||729.5|5
1641983320000|2022-01-12 10:28:40|||||||||1
1641983330000|2022-01-12 10:28:50|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|5
1641983340000|2022-01-12 10:29:00|||||||||1
1641983350000|2022-01-12 10:29:10|730.8||730.5||730.8||730.5||13
1641983360000|2022-01-12 10:29:20|||||||||1
1641983370000|2022-01-12 10:29:30|||||||||37
1641983380000|2022-01-12 10:29:40|730.3|729|730.3|729|730.3|729|730.3|729|8
1641983390000|2022-01-12 10:29:50|730.5|729.3|730.5|729|730.5|729.3|730.5|729|4
1641983400000|2022-01-12 10:30:00|730.3||730.3||730.5||730.3||2
1641983410000|2022-01-12 10:30:10|||||||||25
1641983420000|2022-01-12 10:30:20||728.8||729||729||728.8|0
1641983440000|2022-01-12 10:30:40|||||||||3
1641983460000|2022-01-12 10:31:00|730|728.8|730.3|729|730.3|729|730|728.8|7
1641983470000|2022-01-12 10:31:10||728.8||729||729||728.8|2
1641983480000|2022-01-12 10:31:20|||||||||1
1641983490000|2022-01-12 10:31:30||728.8||729||729||728.8|0
1641983510000|2022-01-12 10:31:50|730|728.8|730|728.8|730|728.8|730|728.8|0
1641983520000|2022-01-12 10:32:00|||||||||1
1641983560000|2022-01-12 10:32:40|730.3|729|730.3|729|730.3|729|730.3|729|9
1641983570000|2022-01-12 10:32:50||728.8||729||729||728.8|7
1641983580000|2022-01-12 10:33:00|730.5||730.3||730.5||730.3||21
1641983590000|2022-01-12 10:33:10|||||||||3
1641983600000|2022-01-12 10:33:20|730|728.8|730|728.8|730|728.8|730|728.8|22
1641983620000|2022-01-12 10:33:40|||||||||2
1641983630000|2022-01-12 10:33:50|730.3|729|730|728.8|730.3|729|730|728.8|25
1641983640000|2022-01-12 10:34:00|730.3|729|730.3|728.8|730.3|729|730|728.8|73
1641983650000|2022-01-12 10:34:10|730|729|730|728.8|730|729|730|728.8|7
1641983660000|2022-01-12 10:34:20||728.5||728.8||728.8||728.5|5
1641983680000|2022-01-12 10:34:40|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.5|25
1641983700000|2022-01-12 10:35:00|730|728.3|730|728.8|730|728.8|730|728.3|537
1641983710000|2022-01-12 10:35:10||728.5||728.8||728.8||728.5|12
1641983720000|2022-01-12 10:35:20|730.3||730||730.3||730||0
1641983730000|2022-01-12 10:35:30|730.3|729|730.3|728.8|730.3|729|730|728.8|1
1641983740000|2022-01-12 10:35:40||729||729||729||728.8|1
1641983750000|2022-01-12 10:35:50||728.8||729||729||728.8|4
1641983760000|2022-01-12 10:36:00||728.8||729||729||728.8|3
1641983770000|2022-01-12 10:36:10|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|10
1641983780000|2022-01-12 10:36:20||729||729.3||729.3||729|6
1641983790000|2022-01-12 10:36:30||729||729.3||729.3||729|9
1641983800000|2022-01-12 10:36:40|730.3|729|730.3|729|730.3|729.3|730.3|729|0
1641983830000|2022-01-12 10:37:10|730.5|729.3|730.8|729.5|730.8|729.5|730.5|729.3|25
1641983840000|2022-01-12 10:37:20||729.3||729.3||729.5||729.3|1
1641983850000|2022-01-12 10:37:30||729.5||729.5||729.5||729.3|0
1641983860000|2022-01-12 10:37:40|730.5|729.3|730.5|729.3|730.5|729.5|730.5|729.3|1
1641983880000|2022-01-12 10:38:00|||||||||32
1641983890000|2022-01-12 10:38:10|||||||||20
1641983900000|2022-01-12 10:38:20|730.8||730.8||730.8||730.8||3
1641983910000|2022-01-12 10:38:30||729.5||729.3||729.5||729.3|4
1641983920000|2022-01-12 10:38:40||729.5||729.5||729.5||729.3|0
1641983930000|2022-01-12 10:38:50||729.3||729.3||729.5||729.3|0
1641983940000|2022-01-12 10:39:00|730.5||730.5||730.5||730.5||0
1641983980000|2022-01-12 10:39:40||729||729.3||729.3||729|11
1641983990000|2022-01-12 10:39:50||729||729.3||729.3||729|0
1641984000000|2022-01-12 10:40:00||729||729||729.3||729|2
1641984010000|2022-01-12 10:40:10||729.3||729.3||729.3||729.3|3
1641984020000|2022-01-12 10:40:20|||||||||21
1641984030000|2022-01-12 10:40:30|||||||||3
1641984040000|2022-01-12 10:40:40|730.8|729.5|730.8|729.3|730.8|729.5|730.8|729.3|12
1641984050000|2022-01-12 10:40:50|730.5|729|730.5|729.3|730.5|729.3|730.5|729|5
1641984060000|2022-01-12 10:41:00|730.3|729|730.3|729|730.3|729|730.3|729|7
1641984080000|2022-01-12 10:41:20|730.5|729.3|730.3|729|730.5|729.3|730.3|729|35
1641984090000|2022-01-12 10:41:30|730.5|729.3|730.3|729|730.5|729.3|730.3|729|5
1641984110000|2022-01-12 10:41:50|730.5|729.3|730.5|729|730.5|729.3|730.5|729|5
1641984120000|2022-01-12 10:42:00||729.3||729.3||729.3||729.3|3
1641984130000|2022-01-12 10:42:10|730.8|729.5|730.8|729.3|730.8|729.5|730.8|729.3|9
1641984140000|2022-01-12 10:42:20|730.5||730.5||730.5||730.5||0
1641984150000|2022-01-12 10:42:30|730.8||730.5||730.8||730.5||0
1641984180000|2022-01-12 10:43:00|||||||||10
1641984190000|2022-01-12 10:43:10|730.8||730.8||730.8||730.8||0
1641984200000|2022-01-12 10:43:20|730.3|729|730.5|729|730.5|729|730.3|729|534
1641984210000|2022-01-12 10:43:30|730.3||730.3||730.3||730.3||0
1641984220000|2022-01-12 10:43:40|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729|2
1641984230000|2022-01-12 10:43:50|||||||||1
1641984240000|2022-01-12 10:44:00|||||||||35
1641984250000|2022-01-12 10:44:10|730.8||730.8||730.8||730.8||2
1641984260000|2022-01-12 10:44:20|730.5||730.8||730.8||730.5||0
1641984270000|2022-01-12 10:44:30||729.5||729.3||729.5||729.3|0
1641984280000|2022-01-12 10:44:40||729.5||729.5||729.5||729.3|0
1641984290000|2022-01-12 10:44:50|731||730.8||731||730.8||28
1641984310000|2022-01-12 10:45:10|||||||||1
1641984330000|2022-01-12 10:45:30|730.5|729.3|730.5|729.3|730.5|729.3|730.5|729.3|116
1641984360000|2022-01-12 10:46:00|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|27
1641984380000|2022-01-12 10:46:20|730.5|729.3|730.8|729.3|730.8|729.3|730.5|729.3|44
1641984390000|2022-01-12 10:46:30|730.5||730.8||730.8||730.5||0
1641984400000|2022-01-12 10:46:40|730.5||730.5||730.8||730.5||0
1641984410000|2022-01-12 10:46:50|||||||||3
1641984450000|2022-01-12 10:47:30|730.8|729.5|730.8|729.5|730.8|729.5|730.8|729.5|3
1641984500000|2022-01-12 10:48:20|||||||||7
1641984510000|2022-01-12 10:48:30|||||||||2
1641984520000|2022-01-12 10:48:40|731|729.8|731|729.5|731|729.8|731|729.5|19
1641984530000|2022-01-12 10:48:50|730.8|729.8|731|729.8|731|729.8|730.8|729.8|44
1641984540000|2022-01-12 10:49:00|731.3|730|731.3|730|731.3|730|731.3|730|19
1641984550000|2022-01-12 10:49:10||729.8||729.8||730||729.8|7
1641984560000|2022-01-12 10:49:20||730||730||730||730|0
1641984570000|2022-01-12 10:49:30|||||||||8
1641984580000|2022-01-12 10:49:40|||||||||1
1641984590000|2022-01-12 10:49:50|731.5|730.3|731.5|730|731.5|730.3|731.3|730|18
1641984600000|2022-01-12 10:50:00|731.3|730.3|731.3|730|731.3|730.3|731.3|730|2
1641984610000|2022-01-12 10:50:10|731|729.8|731.3|729.8|731.3|729.8|731|729.8|5
1641984620000|2022-01-12 10:50:20|731||731||731||731||1
1641984650000|2022-01-12 10:50:50|||||||||9
1641984660000|2022-01-12 10:51:00|731.3|730|731.3|730|731.3|730|731.3|730|8
1641984670000|2022-01-12 10:51:10|731.5|730.3|731.5|730.3|731.5|730.3|731.3|730|5
1641984680000|2022-01-12 10:51:20||730||730||730||730|2
1641984690000|2022-01-12 10:51:30||730.3||730.3||730.3||730.3|1
1641984700000|2022-01-12 10:51:40|731.8||731.5||731.8||731.5||5
1641984710000|2022-01-12 10:51:50|731.8|730|731.5|730.3|731.8|730.3|731.5|730|44
1641984720000|2022-01-12 10:52:00|||||||||2
1641984730000|2022-01-12 10:52:10|731.3|730|731.3|730|731.5|730.3|731.3|730|1
1641984740000|2022-01-12 10:52:20|731.5||731.3||731.5||731.3||0
1641984750000|2022-01-12 10:52:30|731.5|730.3|731.5|730.3|731.5|730.3|731.5|730|0
1641984760000|2022-01-12 10:52:40||730||730||730||730|0
1641984770000|2022-01-12 10:52:50|731.3||731.3||731.3||731.3||0
1641984790000|2022-01-12 10:53:10|731|729.8|731|729.8|731|729.8|731|729.8|32
1641984800000|2022-01-12 10:53:20|731.3|730|731.3|730|731.3|730|731.3|730|22
1641984810000|2022-01-12 10:53:30|||||||||1
1641984830000|2022-01-12 10:53:50|731.5||731.3||731.5||731.3||0
1641984840000|2022-01-12 10:54:00|||||||||27
1641984860000|2022-01-12 10:54:20|||||||||42
1641984870000|2022-01-12 10:54:30|731.5||731.5||731.5||731.5||0
1641984880000|2022-01-12 10:54:40|731.3||731.3||731.5||731.3||0
1641984900000|2022-01-12 10:55:00|731.5||731.5||731.5||731.5||70
1641984910000|2022-01-12 10:55:10|731.3|730.3|731.5|730.3|731.5|730.3|731.3|730.3|1
1641984920000|2022-01-12 10:55:20|731.8|730.5|731.8|730.5|731.8|730.5|731.8|730.5|11
1641984930000|2022-01-12 10:55:30|731.5|730.3|731.5|730.3|731.5|730.3|731.5|730.3|6
1641984940000|2022-01-12 10:55:40|731.3|730|731.5|730.3|731.5|730.3|731.3|730|1
1641984950000|2022-01-12 10:55:50|||||||||23
1641984960000|2022-01-12 10:56:00|731.8|730.5|731.8|730.3|731.8|730.5|731.8|730.3|2
1641984970000|2022-01-12 10:56:10|731.5|730|731.5|730|731.5|730|731.5|730|73
1641984980000|2022-01-12 10:56:20|731.3|730.3|731.3|730|731.5|730.3|731.3|730|1
1641984990000|2022-01-12 10:56:30|731.5||731.3||731.5||731.3||1
1641985000000|2022-01-12 10:56:40|731.5|730.3|731.3|730|731.5|730.3|731.3|730|28
1641985010000|2022-01-12 10:56:50|731.5||731.5||731.5||731.3||1
1641985020000|2022-01-12 10:57:00||730.3||730.3||730.3||730.3|0
1641985030000|2022-01-12 10:57:10|||||||||23
1641985040000|2022-01-12 10:57:20|731.8|730.5|731.8|730.5|731.8|730.5|731.8|730.5|2
1641985050000|2022-01-12 10:57:30||730.3||730.3||730.5||730.3|0
1641985060000|2022-01-12 10:57:40|731.5|730.5|731.8|730.5|731.8|730.5|731.5|730.5|5
1641985070000|2022-01-12 10:57:50||730.3||730.3||730.3||730.3|27
1641985080000|2022-01-12 10:58:00||730.5||730.5||730.5||730.3|0
1641985090000|2022-01-12 10:58:10||730.3||730.5||730.5||730.3|6
1641985100000|2022-01-12 10:58:20||730.3||730.3||730.3||730.3|0
1641985110000|2022-01-12 10:58:30||730.5||730.5||730.5||730.5|0
1641985120000|2022-01-12 10:58:40|731.5|730.3|731.5|730.3|731.5|730.5|731.5|730.3|7
1641985130000|2022-01-12 10:58:50|||||||||2
1641985140000|2022-01-12 10:59:00|||||||||1
1641985150000|2022-01-12 10:59:10|731.8|730.5|731.8|730.5|731.8|730.5|731.8|730.5|14
1641985160000|2022-01-12 10:59:20||730.3||730.5||730.5||730.3|4
1641985180000|2022-01-12 10:59:40|731.5|730.3|731.8|730.3|731.8|730.3|731.5|730.3|6
1641985190000|2022-01-12 10:59:50|731.5||731.5||731.8||731.5||0
1641985200000|2022-01-12 11:00:00|731.8|730.5|731.8|730.5|731.8|730.5|731.8|730.5|0
1641985210000|2022-01-12 11:00:10|732|730.8|732.3|731|732.3|731|731.8|730.5|393
1641985220000|2022-01-12 11:00:20|732.5|731.3|732.3|731|732.5|731.3|732.3|731|16
1641985230000|2022-01-12 11:00:30|732.5|731.3|732.5|731|732.5|731.3|732.5|731|25
1641985240000|2022-01-12 11:00:40||731.3||731.3||731.3||731.3|0
1641985250000|2022-01-12 11:00:50|||||||||9
1641985260000|2022-01-12 11:01:00|732.3|731|732.5|731.3|732.5|731.3|732.3|731|22
1641985280000|2022-01-12 11:01:20|||||||||2
1641985300000|2022-01-12 11:01:40|732.3|731|732.3|731|732.3|731|732.3|731|2
1641985310000|2022-01-12 11:01:50|||||||||17
1641985320000|2022-01-12 11:02:00|||||||||1
1641985330000|2022-01-12 11:02:10|732|730.8|732.3|731|732.3|731|732|730.8|5
1641985340000|2022-01-12 11:02:20|732|730.8|732.3|731|732.3|731|732|730.8|0
1641985350000|2022-01-12 11:02:30|732|730.8|732.3|731|732.3|731|732|730.8|19
1641985360000|2022-01-12 11:02:40|||||||||5
1641985370000|2022-01-12 11:02:50|||||||||9
1641985410000|2022-01-12 11:03:30|732|730.8|732|730.8|732|730.8|732|730.8|1
1641985430000|2022-01-12 11:03:50|732.3|731|732.3|731|732.3|731|732.3|731|29
1641985440000|2022-01-12 11:04:00||730.8||731||731||730.8|25
1641985460000|2022-01-12 11:04:20|||||||||1
1641985470000|2022-01-12 11:04:30|||||||||6
1641985500000|2022-01-12 11:05:00|||||||||12
1641985530000|2022-01-12 11:05:30|||||||||4
1641985550000|2022-01-12 11:05:50|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|11
1641985560000|2022-01-12 11:06:00|||||||||73
1641985570000|2022-01-12 11:06:10|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|279
1641985580000|2022-01-12 11:06:20|||||||||117
1641985590000|2022-01-12 11:06:30|733|731.8|733|731.5|733|731.8|732.8|731.5|51
1641985600000|2022-01-12 11:06:40|732.8||732.8||732.8||732.8||1
1641985610000|2022-01-12 11:06:50|||||||||10
1641985620000|2022-01-12 11:07:00|||||||||14
1641985630000|2022-01-12 11:07:10|733|731.8|732.8|731.5|733|731.8|732.8|731.5|4
1641985640000|2022-01-12 11:07:20|733|731.8|733|731.8|733|731.8|733|731.8|15
1641985650000|2022-01-12 11:07:30|732.8|731.5|733|731.8|733|731.8|732.8|731.5|10
1641985660000|2022-01-12 11:07:40|733.3|732|733.3|732|733.3|732|733.3|732|174
1641985670000|2022-01-12 11:07:50|||||||||7
1641985680000|2022-01-12 11:08:00|733|731.8|733.3|731.8|733.3|732|733|731.8|3
1641985690000|2022-01-12 11:08:10|733||733.3||733.3||733||7
1641985700000|2022-01-12 11:08:20|733||733||733||733||0
1641985710000|2022-01-12 11:08:30|733.3|732|733.3|732|733.3|732|733.3|732|51
1641985720000|2022-01-12 11:08:40|||||||||8
1641985730000|2022-01-12 11:08:50|733|731.8|733.3|732|733.3|732|733|731.8|88
1641985760000|2022-01-12 11:09:20|||||||||28
1641985770000|2022-01-12 11:09:30||731.8||732||732||731.8|13
1641985780000|2022-01-12 11:09:40|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|2
1641985790000|2022-01-12 11:09:50||732||732||732||732|5
1641985800000|2022-01-12 11:10:00||732.3||732||732.3||732|1
1641985810000|2022-01-12 11:10:10|733.3||733.3||733.5||733.3||1
1641985820000|2022-01-12 11:10:20|||||||||22
1641985830000|2022-01-12 11:10:30|||||||||17
1641985860000|2022-01-12 11:11:00|||||||||2
1641985880000|2022-01-12 11:11:20|733.5||733.5||733.5||733.5||8
1641985890000|2022-01-12 11:11:30||732.3||732.3||732.3||732.3|0
1641985900000|2022-01-12 11:11:40|||||||||1
1641985920000|2022-01-12 11:12:00|||||||||6
1641985930000|2022-01-12 11:12:10||732||732.3||732.3||732|2
1641985950000|2022-01-12 11:12:30|733.3|732|733.5|732.3|733.5|732.3|733.3|732|9
1641985980000|2022-01-12 11:13:00|||||||||1
1641986000000|2022-01-12 11:13:20|733.3|732|733.3|732|733.3|732|733.3|732|5
1641986010000|2022-01-12 11:13:30|||||||||426
1641986020000|2022-01-12 11:13:40|||||||||14
1641986030000|2022-01-12 11:13:50|||||||||160
1641986060000|2022-01-12 11:14:20|733|731.8|733|731.8|733.3|732|733|731.8|5
1641986070000|2022-01-12 11:14:30|733.3|732|733.3|732|733.3|732|733.3|732|8
1641986090000|2022-01-12 11:14:50|||||||||7
1641986120000|2022-01-12 11:15:20||731.8||732||732||731.8|10
1641986130000|2022-01-12 11:15:30|||||||||1
1641986140000|2022-01-12 11:15:40|||||||||1
1641986160000|2022-01-12 11:16:00|||||||||4
1641986180000|2022-01-12 11:16:20||731.8||732||732||731.8|1
1641986200000|2022-01-12 11:16:40|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|19
1641986210000|2022-01-12 11:16:50|||||||||18
1641986220000|2022-01-12 11:17:00|733.3|732|733.3|732|733.3|732|733.3|732|11
1641986230000|2022-01-12 11:17:10|||||||||22
1641986240000|2022-01-12 11:17:20|733|731.8|733.3|732|733.3|732|733|731.8|80
1641986250000|2022-01-12 11:17:30|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|3
1641986270000|2022-01-12 11:17:50|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|7
1641986280000|2022-01-12 11:18:00|||||||||1
1641986290000|2022-01-12 11:18:10|733.5|732.3|733.5|732.3|733.8|732.3|733.5|732.3|12
1641986300000|2022-01-12 11:18:20|733.8||733.8||733.8||733.8||0
1641986310000|2022-01-12 11:18:30|733.5|732.5|733.5|732.3|733.5|732.5|733.5|732.3|0
1641986320000|2022-01-12 11:18:40|733.8||733.8||733.8||733.8||7
1641986330000|2022-01-12 11:18:50|733.5||733.8||733.8||733.5||1
1641986340000|2022-01-12 11:19:00|733.5|732.5|733.5|732.3|733.5|732.5|733.5|732.3|25
1641986360000|2022-01-12 11:19:20|733.3|732|733.3|732|733.3|732|733.3|732|40
1641986370000|2022-01-12 11:19:30|||||||||5
1641986380000|2022-01-12 11:19:40|733.5||733.3||733.5||733.3||15
1641986420000|2022-01-12 11:20:20|||||||||5
1641986430000|2022-01-12 11:20:30|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|441
1641986450000|2022-01-12 11:20:50|733.3|732|733.3|732|733.5|732|733.3|732|10
1641986460000|2022-01-12 11:21:00|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|7
1641986490000|2022-01-12 11:21:30|||||||||2
1641986510000|2022-01-12 11:21:50|||||||||30
1641986520000|2022-01-12 11:22:00|||||||||2
1641986530000|2022-01-12 11:22:10|733.3|732|733.5|732.3|733.5|732.3|733.3|732|8
1641986540000|2022-01-12 11:22:20||732||732.3||732.3||732|2
1641986580000|2022-01-12 11:23:00|733.3|732|733.3|732|733.3|732|733.3|732|3
1641986590000|2022-01-12 11:23:10|||||||||3
1641986600000|2022-01-12 11:23:20|733|731.8|733.3|731.8|733.3|731.8|733|731.8|16
1641986610000|2022-01-12 11:23:30||732||732||732||731.8|1
1641986620000|2022-01-12 11:23:40|733|731.8|733.3|731.8|733.3|732|733|731.8|2
1641986630000|2022-01-12 11:23:50|733||733||733||733||0
1641986640000|2022-01-12 11:24:00|733.3||733.3||733.3||733.3||1
1641986650000|2022-01-12 11:24:10|733|732|733|731.8|733.3|732|733|731.8|0
1641986660000|2022-01-12 11:24:20|733.3|732|733.5|732|733.5|732|733.3|732|440
1641986670000|2022-01-12 11:24:30|733.3||733.5||733.5||733.3||7
1641986680000|2022-01-12 11:24:40|733.3|732.3|733.5|732.3|733.5|732.3|733.3|732.3|8
1641986690000|2022-01-12 11:24:50||732||732||732||732|0
1641986700000|2022-01-12 11:25:00|733.3|732.3|733.3|732|733.3|732.3|733.3|732|0
1641986730000|2022-01-12 11:25:30|733.5||733.5||733.5||733.5||1
1641986740000|2022-01-12 11:25:40|733.3||733.3||733.3||733.3||3
1641986760000|2022-01-12 11:26:00|733.5||733.3||733.5||733.3||31
1641986770000|2022-01-12 11:26:10|733.5||733.5||733.5||733.3||1
1641986780000|2022-01-12 11:26:20|733.3||733.3||733.3||733.3||0
1641986800000|2022-01-12 11:26:40|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|42
1641986810000|2022-01-12 11:26:50||732||732.3||732.3||732|0
1641986820000|2022-01-12 11:27:00||732||732.3||732.3||732|0
1641986830000|2022-01-12 11:27:10||732||732.3||732.3||732|0
1641986840000|2022-01-12 11:27:20|733.3|732|733.3|732|733.3|732|733.3|732|3
1641986870000|2022-01-12 11:27:50||731.8||732||732||731.8|6
1641986880000|2022-01-12 11:28:00|||||||||26
1641986900000|2022-01-12 11:28:20|||||||||1
1641986910000|2022-01-12 11:28:30|733.5|732.3|733.5|732|733.5|732.3|733.5|732|6
1641986920000|2022-01-12 11:28:40||732.3||732.3||732.3||732.3|0
1641986940000|2022-01-12 11:29:00||732||732||732||732|1
1641986950000|2022-01-12 11:29:10|733.3|732.3|733.3|732|733.5|732.3|733.3|732|1
1641986960000|2022-01-12 11:29:20|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|28
1641986980000|2022-01-12 11:29:40|||||||||26
1641987000000|2022-01-12 11:30:00|733.8|732.5|733.5|732.3|733.8|732.5|733.5|732.3|28
1641987010000|2022-01-12 11:30:10|||||||||2
1641987030000|2022-01-12 11:30:30|733.8|732.5|733.8|732.3|733.8|732.5|733.5|732.3|7
1641987040000|2022-01-12 11:30:40|733.5|732.5|733.8|732.5|733.8|732.5|733.5|732.3|5
1641987050000|2022-01-12 11:30:50|||||||||4
1641987060000|2022-01-12 11:31:00|||||||||15
1641987070000|2022-01-12 11:31:10||732.3||732.5||732.5||732.3|3
1641987080000|2022-01-12 11:31:20|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|0
1641987090000|2022-01-12 11:31:30|733.3|732|733.5|732|733.5|732|733.3|732|152
1641987100000|2022-01-12 11:31:40|733.3||733.3||733.3||733.3||4
1641987110000|2022-01-12 11:31:50|||||||||5
1641987120000|2022-01-12 11:32:00|733.5|732.3|733.3|732|733.5|732.3|733.3|732|3
1641987150000|2022-01-12 11:32:30|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|1
1641987170000|2022-01-12 11:32:50|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|7
1641987180000|2022-01-12 11:33:00|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|85
1641987190000|2022-01-12 11:33:10|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|116
1641987200000|2022-01-12 11:33:20|733.5|732.3|733.8|732.5|733.8|732.5|733.5|732.3|29
1641987210000|2022-01-12 11:33:30|||||||||8
1641987220000|2022-01-12 11:33:40|||||||||6
1641987230000|2022-01-12 11:33:50|||||||||6
1641987240000|2022-01-12 11:34:00|||||||||4
1641987250000|2022-01-12 11:34:10|733.5|732.3|733.8|732.5|733.8|732.5|733.5|732.3|5
1641987260000|2022-01-12 11:34:20|734||733.8||734||733.8||4
1641987270000|2022-01-12 11:34:30|||||||||6
1641987280000|2022-01-12 11:34:40||732.3||732.5||732.5||732.3|33
1641987330000|2022-01-12 11:35:30|734|732.8|734|732.8|734|732.8|734|732.8|10
1641987340000|2022-01-12 11:35:40|||||||||4
1641987360000|2022-01-12 11:36:00|734.3|733|734.3|733|734.3|733|734|733|0
1641987370000|2022-01-12 11:36:10|||||||||17
1641987390000|2022-01-12 11:36:30|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|18
1641987410000|2022-01-12 11:36:50|||||||||2
1641987420000|2022-01-12 11:37:00|734.3|733|734.3|733|734.3|733|734.3|733|14
1641987430000|2022-01-12 11:37:10|||||||||25
1641987470000|2022-01-12 11:37:50|734|732.8|734|732.8|734|732.8|734|732.8|39
1641987480000|2022-01-12 11:38:00|734.3||734||734.3||734||7
1641987510000|2022-01-12 11:38:30|||||||||22
1641987540000|2022-01-12 11:39:00|734.3|733|734.3|733|734.3|733|734.3|733|3
1641987550000|2022-01-12 11:39:10|||||||||6
1641987560000|2022-01-12 11:39:20|734|732.8|734.3|733|734.3|733|734|732.8|5
1641987570000|2022-01-12 11:39:30|734|732.8|734.3|733|734.3|733|734|732.8|7
1641987580000|2022-01-12 11:39:40|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|10
1641987590000|2022-01-12 11:39:50|734.8|733.5|734.5|733.3|734.8|733.5|734.5|733.3|1
1641987600000|2022-01-12 11:40:00|734.8||734.5||734.8||734.5||6
1641987610000|2022-01-12 11:40:10||733||733.3||733.3||733|13
1641987620000|2022-01-12 11:40:20|734.8|733.5|734.5|733.3|734.8|733.5|734.5|733.3|22
1641987630000|2022-01-12 11:40:30|||||||||8
1641987640000|2022-01-12 11:40:40|||||||||38
1641987670000|2022-01-12 11:41:10|||||||||8
1641987680000|2022-01-12 11:41:20|734.3|733|734.3|733|734.3|733|734.3|733|29
1641987690000|2022-01-12 11:41:30|734.5|733.3|734.5|733.3|734.5|733.3|734.3|733|20
1641987710000|2022-01-12 11:41:50|734.8||734.8||734.8||734.8||14
1641987720000|2022-01-12 11:42:00|734.5||734.5||734.8||734.5||2
1641987730000|2022-01-12 11:42:10||733||733||733||733|1
1641987740000|2022-01-12 11:42:20||733.3||733.3||733.3||733.3|0
1641987770000|2022-01-12 11:42:50|||||||||2
1641987790000|2022-01-12 11:43:10|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|9
1641987820000|2022-01-12 11:43:40|734.5|733.3|734.3|733|734.5|733.3|734.3|733|44
1641987830000|2022-01-12 11:43:50|||||||||16
1641987870000|2022-01-12 11:44:30|||||||||4
1641987880000|2022-01-12 11:44:40|||||||||2
1641987900000|2022-01-12 11:45:00|734|732.8|734|732.8|734|732.8|734|732.8|28
1641987910000|2022-01-12 11:45:10|734.3|733|734.3|733|734.3|733|734.3|733|9
1641987920000|2022-01-12 11:45:20|734|732.8|734|732.8|734|732.8|734|732.8|9
1641987940000|2022-01-12 11:45:40|||||||||1
1641987950000|2022-01-12 11:45:50|734.3|733|734.3|733|734.3|733|734.3|733|24
1641987960000|2022-01-12 11:46:00|||||||||5
1641987970000|2022-01-12 11:46:10|||||||||12
1641987980000|2022-01-12 11:46:20|||||||||4
1641988000000|2022-01-12 11:46:40|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|7
1641988010000|2022-01-12 11:46:50|734.3|733|734.3|733|734.3|733|734.3|733|9
1641988020000|2022-01-12 11:47:00|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|7
1641988030000|2022-01-12 11:47:10|||||||||1
1641988050000|2022-01-12 11:47:30|734.3|733|734.3|733|734.3|733|734.3|733|12
1641988060000|2022-01-12 11:47:40|||||||||36
1641988070000|2022-01-12 11:47:50|||||||||12
1641988080000|2022-01-12 11:48:00|||||||||16
1641988090000|2022-01-12 11:48:10|||||||||1
1641988100000|2022-01-12 11:48:20|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|7
1641988110000|2022-01-12 11:48:30||733||733.3||733.3||733|0
1641988120000|2022-01-12 11:48:40|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|6
1641988130000|2022-01-12 11:48:50||733.3||733.5||733.5||733.3|16
1641988140000|2022-01-12 11:49:00|||||||||35
1641988150000|2022-01-12 11:49:10|||||||||2
1641988160000|2022-01-12 11:49:20|735|733.8|734.8|733.5|735|733.8|734.8|733.5|28
1641988170000|2022-01-12 11:49:30|735|733.8|735|733.8|735|733.8|735|733.5|25
1641988180000|2022-01-12 11:49:40|||||||||7
1641988190000|2022-01-12 11:49:50|735.3|734|735|733.8|735.3|734|735|733.8|25
1641988200000|2022-01-12 11:50:00|735.3||735||735.3||735||32
1641988210000|2022-01-12 11:50:10|735.3|734|735|733.8|735.3|734|735|733.8|9
1641988220000|2022-01-12 11:50:20|735.3||735.3||735.3||735.3||3
1641988230000|2022-01-12 11:50:30|||||||||7
1641988240000|2022-01-12 11:50:40|735||735||735||735||12
1641988250000|2022-01-12 11:50:50|||||||||42
1641988260000|2022-01-12 11:51:00|||||||||52
1641988270000|2022-01-12 11:51:10|735.3||735||735.3||735||18
1641988280000|2022-01-12 11:51:20|||||||||13
1641988290000|2022-01-12 11:51:30|734.8|733.5|735|733.5|735|733.8|734.8|733.5|32
1641988300000|2022-01-12 11:51:40|734.8|733.8|735|733.8|735|733.8|734.8|733.8|5
1641988310000|2022-01-12 11:51:50|735.3|734|735.3|734|735.3|734|735.3|734|32
1641988320000|2022-01-12 11:52:00|||||||||1
1641988330000|2022-01-12 11:52:10|||||||||1
1641988340000|2022-01-12 11:52:20||733.8||733.8||734||733.8|31
1641988350000|2022-01-12 11:52:30|735|734|735|733.8|735|734|735|733.8|49
1641988360000|2022-01-12 11:52:40|||||||||1
1641988380000|2022-01-12 11:53:00||733.5||733.5||733.5||733.5|0
1641988390000|2022-01-12 11:53:10||733.8||733.8||733.8||733.8|0
1641988410000|2022-01-12 11:53:30|||||||||1
1641988460000|2022-01-12 11:54:20|||||||||3
1641988480000|2022-01-12 11:54:40|||||||||4
1641988500000|2022-01-12 11:55:00|735.3|734|735|733.8|735.3|734|735|733.5|29
1641988510000|2022-01-12 11:55:10||733.5||733.5||733.8||733.5|0
1641988520000|2022-01-12 11:55:20||733.8||733.5||733.8||733.5|2
1641988530000|2022-01-12 11:55:30|734.8|733.8|735|733.8|735|733.8|734.8|733.5|1
1641988540000|2022-01-12 11:55:40||733.5||733.5||733.5||733.5|1
1641988550000|2022-01-12 11:55:50|734.8||734.8||734.8||734.8||9
1641988560000|2022-01-12 11:56:00|734.5|733.3|734.8|733.5|734.8|733.5|734.5|733.3|57
1641988570000|2022-01-12 11:56:10|||||||||1
1641988580000|2022-01-12 11:56:20||733.3||733.3||733.3||733.3|0
1641988590000|2022-01-12 11:56:30|734.5||734.5||734.5||734.5||0
1641988600000|2022-01-12 11:56:40|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|12
1641988620000|2022-01-12 11:57:00|735||735||735||735||3
1641988630000|2022-01-12 11:57:10||733.8||733.5||733.8||733.5|0
1641988640000|2022-01-12 11:57:20|734.8||734.8||734.8||734.8||0
1641988650000|2022-01-12 11:57:30|735|733.8|735|733.8|735|733.8|735|733.8|1
1641988700000|2022-01-12 11:58:20|||||||||2
1641988720000|2022-01-12 11:58:40|735.3|734|735|733.5|735.3|734|735|733.5|27
1641988740000|2022-01-12 11:59:00|735.3|733.8|735.3|734|735.3|734|735.3|733.8|36
1641988760000|2022-01-12 11:59:20||733.8||734||734||733.8|27
1641988780000|2022-01-12 11:59:40|735|733.8|735.3|733.8|735.3|733.8|735|733.8|22
1641988790000|2022-01-12 11:59:50|735||735||735||735||0
1641988800000|2022-01-12 12:00:00|735.3||735||735.3||735||7
1641988810000|2022-01-12 12:00:10|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|25
1641988860000|2022-01-12 12:01:00|||||||||6
1641988880000|2022-01-12 12:01:20|||||||||12
1641988900000|2022-01-12 12:01:40|735|733.8|734.5|733.3|735|733.8|734.5|733.3|61
1641988920000|2022-01-12 12:02:00|734.3|733|734.3|733|734.3|733|734.3|733|6
1641988930000|2022-01-12 12:02:10|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|4
1641988940000|2022-01-12 12:02:20|734.8|733.5|734.5|733.3|734.8|733.5|734.5|733.3|56
1641988950000|2022-01-12 12:02:30|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|10
1641988970000|2022-01-12 12:02:50|735|733.8|734.8|733.5|735|733.8|734.8|733.5|28
1641988980000|2022-01-12 12:03:00|735|733.8|735|733.8|735|733.8|734.8|733.8|0
1641988990000|2022-01-12 12:03:10|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|5
1641989000000|2022-01-12 12:03:20|735|733.8|735|733.8|735|733.8|735|733.8|11
1641989010000|2022-01-12 12:03:30|||||||||2
1641989040000|2022-01-12 12:04:00|735.3|734|735.3|733.8|735.3|734|735|733.8|31
1641989050000|2022-01-12 12:04:10|735.5|734|735.3|734|735.5|734|735.3|734|1
1641989070000|2022-01-12 12:04:30||733.8||734||734||733.8|16
1641989090000|2022-01-12 12:04:50|||||||||108
1641989100000|2022-01-12 12:05:00|||||||||7
1641989130000|2022-01-12 12:05:30|735.5||735.3||735.5||735.3||7
1641989170000|2022-01-12 12:06:10|735|733.8|735.3|734|735.3|734|735|733.8|3
1641989180000|2022-01-12 12:06:20||733.8||734||734||733.8|46
1641989200000|2022-01-12 12:06:40|735|733.8|735|733.8|735|733.8|735|733.8|14
1641989220000|2022-01-12 12:07:00|||||||||1
1641989260000|2022-01-12 12:07:40||733.5||733.8||733.8||733.5|17
1641989280000|2022-01-12 12:08:00|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|53
1641989300000|2022-01-12 12:08:20||733.3||733.5||733.5||733.3|13
1641989310000|2022-01-12 12:08:30|735|733.8|735|733.8|735|733.8|735|733.8|3
1641989320000|2022-01-12 12:08:40|734.8|733.5|734.8|733.5|734.8|733.8|734.8|733.5|2
1641989330000|2022-01-12 12:08:50|||||||||1
1641989340000|2022-01-12 12:09:00|||||||||4
1641989350000|2022-01-12 12:09:10|||||||||1
1641989370000|2022-01-12 12:09:30|735|733.8|735|733.8|735|733.8|735|733.8|3
1641989380000|2022-01-12 12:09:40||733.5||733.8||733.8||733.5|1
1641989390000|2022-01-12 12:09:50|734.8|733.5|734.8|733.5|734.8|733.8|734.8|733.5|4
1641989400000|2022-01-12 12:10:00|||||||||12
1641989460000|2022-01-12 12:11:00|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|8
1641989470000|2022-01-12 12:11:10|||||||||47
1641989490000|2022-01-12 12:11:30|734.3|733|734.5|733.3|734.5|733.3|734.3|733|7
1641989500000|2022-01-12 12:11:40|734.3|733|734.3|732.8|734.3|733|734|732.8|31
1641989510000|2022-01-12 12:11:50||733||733||733||733|0
1641989520000|2022-01-12 12:12:00|||||||||7
1641989530000|2022-01-12 12:12:10|734|732.8|734|732.8|734|732.8|734|732.8|5
1641989540000|2022-01-12 12:12:20|734.3|733|734.3|733|734.3|733|734|732.8|33
1641989550000|2022-01-12 12:12:30|734|732.8|734|732.8|734|732.8|734|732.8|3
1641989570000|2022-01-12 12:12:50|||||||||2
1641989580000|2022-01-12 12:13:00|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.3|8
1641989600000|2022-01-12 12:13:20|734|732.8|734|732.8|734|732.8|734|732.5|0
1641989610000|2022-01-12 12:13:30|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|0
1641989620000|2022-01-12 12:13:40|733.5|732.3|733.8|732.5|733.8|732.5|733.5|732.3|22
1641989640000|2022-01-12 12:14:00|||||||||8
1641989680000|2022-01-12 12:14:40|733.5|732.3|733.5|732.3|733.8|732.3|733.5|732.3|54
1641989690000|2022-01-12 12:14:50|733.3|732|733.5|732.3|733.5|732.3|733.3|732|8
1641989700000|2022-01-12 12:15:00|||||||||2
1641989710000|2022-01-12 12:15:10|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|53
1641989720000|2022-01-12 12:15:20|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|11
1641989730000|2022-01-12 12:15:30|733.8|732.5|733.5|732.3|733.8|732.5|733.5|732.3|41
1641989760000|2022-01-12 12:16:00|733.8|732.5|733.5|732.3|733.8|732.5|733.5|732.3|31
1641989780000|2022-01-12 12:16:20|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|3
1641989800000|2022-01-12 12:16:40|||||||||32
1641989820000|2022-01-12 12:17:00|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|3
1641989840000|2022-01-12 12:17:20|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|4
1641989870000|2022-01-12 12:17:50|734|732.8|734|732.8|734|732.8|734|732.8|0
1641989880000|2022-01-12 12:18:00|733.8|732.5|733.8|732.5|734|732.5|733.8|732.5|3
1641989890000|2022-01-12 12:18:10|||||||||1
1641989910000|2022-01-12 12:18:30|733.5|732.3|733.3|732|733.5|732.3|733.3|732|434
1641989920000|2022-01-12 12:18:40|733|731.8|732.8|731.5|733.3|731.8|732.8|731.5|151
1641989930000|2022-01-12 12:18:50|733|731.8|733|731.8|733|731.8|733|731.8|8
1641989940000|2022-01-12 12:19:00|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|2
1641989950000|2022-01-12 12:19:10|||||||||3
1641989970000|2022-01-12 12:19:30|733|731.8|733|731.8|733|731.8|733|731.8|14
1641989980000|2022-01-12 12:19:40|||||||||3
1641989990000|2022-01-12 12:19:50|||||||||31
1641990000000|2022-01-12 12:20:00|733.3|732|733|731.8|733.3|732|733|731.8|6
1641990010000|2022-01-12 12:20:10|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|3
1641990020000|2022-01-12 12:20:20|733||732.8||733||732.8||6
1641990030000|2022-01-12 12:20:30|||||||||6
1641990040000|2022-01-12 12:20:40|||||||||5
1641990050000|2022-01-12 12:20:50|||||||||5
1641990060000|2022-01-12 12:21:00|||||||||7
1641990070000|2022-01-12 12:21:10|733|731.8|733|731.8|733|731.8|733|731.8|3
1641990080000|2022-01-12 12:21:20||731.5||731.5||731.8||731.5|4
1641990090000|2022-01-12 12:21:30||731.8||731.5||731.8||731.5|0
1641990100000|2022-01-12 12:21:40||731.8||731.8||731.8||731.5|4
1641990120000|2022-01-12 12:22:00|733.3|732|733.3|732|733.3|732|733.3|732|1
1641990150000|2022-01-12 12:22:30|733|731.8|733|731.8|733|731.8|733|731.8|1
1641990170000|2022-01-12 12:22:50|733.3|732|733.3|731.8|733.3|732|733.3|731.8|3
1641990180000|2022-01-12 12:23:00|733|732|733.3|732|733.3|732|733|732|2
1641990210000|2022-01-12 12:23:30|733|731.8|733|731.8|733|731.8|733|731.8|2
1641990220000|2022-01-12 12:23:40|733.3|732|733.3|731.8|733.3|732|733.3|731.8|10
1641990230000|2022-01-12 12:23:50||732||732||732||731.8|2
1641990240000|2022-01-12 12:24:00|||||||||3
1641990250000|2022-01-12 12:24:10||731.8||731.8||731.8||731.8|3
1641990260000|2022-01-12 12:24:20|733||733||733||733||1
1641990270000|2022-01-12 12:24:30|733.3||733||733.3||733||0
1641990280000|2022-01-12 12:24:40|733.3|732|733.3|732|733.3|732|733.3|731.8|0
1641990290000|2022-01-12 12:24:50|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|5
1641990300000|2022-01-12 12:25:00|733.3|732|733.3|732|733.3|732|733.3|732|2
1641990310000|2022-01-12 12:25:10|733.5|732.3|733.5|732.3|733.5|732.3|733.3|732.3|3
1641990320000|2022-01-12 12:25:20|733.3|732|733.5|732.3|733.5|732.3|733.3|732|143
1641990330000|2022-01-12 12:25:30|||||||||5
1641990350000|2022-01-12 12:25:50|||||||||2
1641990360000|2022-01-12 12:26:00|||||||||6
1641990370000|2022-01-12 12:26:10|733.3|732|733.3|732|733.3|732|733.3|732|12
1641990380000|2022-01-12 12:26:20|||||||||2
1641990390000|2022-01-12 12:26:30|733|731.8|733.3|732|733.3|732|733|731.8|11
1641990400000|2022-01-12 12:26:40|||||||||102
1641990410000|2022-01-12 12:26:50|||||||||6
1641990420000|2022-01-12 12:27:00|||||||||4
1641990430000|2022-01-12 12:27:10||731.8||732||732||731.8|0
1641990440000|2022-01-12 12:27:20|||||||||3
1641990460000|2022-01-12 12:27:40|||||||||8
1641990470000|2022-01-12 12:27:50|||||||||2
1641990480000|2022-01-12 12:28:00|733|731.8|733|731.8|733|731.8|733|731.8|1
1641990490000|2022-01-12 12:28:10|733.3|732|733.3|732|733.3|732|733.3|732|1
1641990500000|2022-01-12 12:28:20|||||||||1
1641990510000|2022-01-12 12:28:30|733|731.8|733.3|732|733.3|732|733|731.8|8
1641990520000|2022-01-12 12:28:40|733.5|732.3|733.3|732|733.5|732.3|733.3|732|2
1641990540000|2022-01-12 12:29:00|733|731.8|733.3|732|733.3|732|733|731.8|10
1641990560000|2022-01-12 12:29:20|||||||||1
1641990570000|2022-01-12 12:29:30|||||||||1
1641990590000|2022-01-12 12:29:50|733|731.8|733.3|732|733.3|732|733|731.8|1
1641990600000|2022-01-12 12:30:00|733|731.8|733|731.8|733|731.8|733|731.8|3
1641990610000|2022-01-12 12:30:10|||||||||4
1641990630000|2022-01-12 12:30:30|733.3|732|733.3|732|733.3|732|733.3|732|5
1641990640000|2022-01-12 12:30:40||731.8||732||732||731.8|5
1641990650000|2022-01-12 12:30:50|733|731.8|733|731.8|733|731.8|733|731.8|10
1641990660000|2022-01-12 12:31:00||731.5||731.5||731.5||731.5|2
1641990670000|2022-01-12 12:31:10|732.8||733||733||732.8||2
1641990680000|2022-01-12 12:31:20||731.8||731.8||731.8||731.8|0
1641990700000|2022-01-12 12:31:40||731.5||731.8||731.8||731.5|3
1641990710000|2022-01-12 12:31:50|732.8|731.5|733|731.5|733|731.5|732.8|731.5|5
1641990720000|2022-01-12 12:32:00|732.8||732.8||732.8||732.8||1
1641990750000|2022-01-12 12:32:30|732.5|731.3|733|731.8|733|731.8|732.5|731.3|20
1641990760000|2022-01-12 12:32:40|732.8|731.5|733|731.5|733|731.8|732.8|731.5|1
1641990770000|2022-01-12 12:32:50|732.8|731.8|733|731.5|733|731.8|732.8|731.5|1
1641990780000|2022-01-12 12:33:00||731.8||731.8||731.8||731.8|2
1641990790000|2022-01-12 12:33:10||731.5||731.5||731.5||731.5|0
1641990800000|2022-01-12 12:33:20||731.8||731.8||731.8||731.8|0
1641990810000|2022-01-12 12:33:30|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|3
1641990820000|2022-01-12 12:33:40|733||732.8||733||732.8||1
1641990840000|2022-01-12 12:34:00|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|9
1641990850000|2022-01-12 12:34:10|||||||||12
1641990860000|2022-01-12 12:34:20|732.8||732.5||732.8||732.5||8
1641990870000|2022-01-12 12:34:30|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|57
1641990880000|2022-01-12 12:34:40|733|731.8|733|731.8|733|731.8|733|731.8|5
1641990890000|2022-01-12 12:34:50|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|1
1641990900000|2022-01-12 12:35:00|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|14
1641990910000|2022-01-12 12:35:10|732.8|731.5|732.8|731.3|732.8|731.5|732.5|731.3|14
1641990920000|2022-01-12 12:35:20|733|731.5|732.8|731.5|733|731.5|732.8|731.3|0
1641990940000|2022-01-12 12:35:40|||||||||2
1641990960000|2022-01-12 12:36:00|||||||||2
1641990970000|2022-01-12 12:36:10|||||||||1
1641990980000|2022-01-12 12:36:20|||||||||2
1641990990000|2022-01-12 12:36:30|||||||||1
1641991010000|2022-01-12 12:36:50|||||||||1
1641991020000|2022-01-12 12:37:00|||||||||1
1641991030000|2022-01-12 12:37:10|||||||||1
1641991040000|2022-01-12 12:37:20|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|2
1641991070000|2022-01-12 12:37:50|||||||||7
1641991080000|2022-01-12 12:38:00|732.3|731|732.3|731|732.5|731.3|732.3|731|9
1641991090000|2022-01-12 12:38:10|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|1
1641991100000|2022-01-12 12:38:20|732.3|731|732.3|731|732.3|731|732.3|731|5
1641991120000|2022-01-12 12:38:40|||||||||2
1641991130000|2022-01-12 12:38:50||730.8||731||731||730.8|5
1641991140000|2022-01-12 12:39:00|732.5||732.5||732.5||732.5||2
1641991150000|2022-01-12 12:39:10||731.3||731.3||731.3||731.3|0
1641991160000|2022-01-12 12:39:20|||||||||1
1641991170000|2022-01-12 12:39:30|732.8||732.5||732.8||732.5||10
1641991180000|2022-01-12 12:39:40||731||731||731.3||731|1
1641991190000|2022-01-12 12:39:50|732.3|731.3|732.3|731|732.5|731.3|732.3|731|0
1641991220000|2022-01-12 12:40:20|732.5||732.5||732.5||732.5||5
1641991230000|2022-01-12 12:40:30||731.3||731.3||731.3||731.3|1
1641991240000|2022-01-12 12:40:40|||||||||1
1641991260000|2022-01-12 12:41:00||731||731||731||731|5
1641991270000|2022-01-12 12:41:10||731.3||731.3||731.3||731|0
1641991280000|2022-01-12 12:41:20|||||||||1
1641991290000|2022-01-12 12:41:30|732.3|731|732.5|731|732.5|731|732.3|731|1
1641991300000|2022-01-12 12:41:40|732.3||732.3||732.3||732.3||0
1641991310000|2022-01-12 12:41:50|||||||||1
1641991320000|2022-01-12 12:42:00|732.5|731.3|732.3|731|732.5|731.3|732.3|731|58
1641991330000|2022-01-12 12:42:10|732|730.8|732.3|731|732.3|731|732|730.8|11
1641991360000|2022-01-12 12:42:40|||||||||36
1641991370000|2022-01-12 12:42:50|732|730.8|732|730.8|732|730.8|732|730.8|3
1641991380000|2022-01-12 12:43:00|731.8|730.5|732|730.8|732|730.8|731.8|730.5|12
1641991390000|2022-01-12 12:43:10|||||||||3
1641991400000|2022-01-12 12:43:20|||||||||3
1641991410000|2022-01-12 12:43:30|731.8|730.5|731.8|730.5|732|730.5|731.8|730.5|7
1641991420000|2022-01-12 12:43:40|732|730.8|732|730.8|732|730.8|732|730.8|4
1641991440000|2022-01-12 12:44:00|731.8|730.5|731.8|730.5|731.8|730.5|731.8|730.5|0
1641991450000|2022-01-12 12:44:10|732||732||732||731.8||4
1641991460000|2022-01-12 12:44:20|731.8|730.8|732|730.8|732|730.8|731.8|730.8|3
1641991480000|2022-01-12 12:44:40|||||||||4
1641991490000|2022-01-12 12:44:50|732.3|731|732.3|731|732.3|731|732.3|731|6
1641991500000|2022-01-12 12:45:00|||||||||1
1641991510000|2022-01-12 12:45:10|732.5|731.3|732.3|731|732.5|731.3|732.3|731|28
1641991520000|2022-01-12 12:45:20|||||||||1
1641991530000|2022-01-12 12:45:30|732|730.8|732|730.8|732|730.8|732|730.8|0
1641991540000|2022-01-12 12:45:40|732.3|731|732.3|731|732.3|731|732.3|731|9
1641991550000|2022-01-12 12:45:50||730.8||731||731||730.8|4
1641991560000|2022-01-12 12:46:00|732|730.8|732|730.8|732|731|732|730.8|2
1641991570000|2022-01-12 12:46:10|732.3|731|732.3|731|732.3|731|732.3|731|4
1641991580000|2022-01-12 12:46:20|732|730.8|732|730.8|732|731|732|730.8|1
1641991590000|2022-01-12 12:46:30|732.3|731|732.3|731|732.3|731|732.3|731|16
1641991600000|2022-01-12 12:46:40|||||||||1
1641991610000|2022-01-12 12:46:50|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|9
1641991630000|2022-01-12 12:47:10|732.8|731.5|732.3|731|732.8|731.5|732.3|731|4
1641991640000|2022-01-12 12:47:20|||||||||1
1641991650000|2022-01-12 12:47:30|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|6
1641991660000|2022-01-12 12:47:40||731||731||731||731|0
1641991670000|2022-01-12 12:47:50|732.3||732.3||732.3||732.3||0
1641991680000|2022-01-12 12:48:00|732.5|731.3|732.8|731.3|732.8|731.5|732.5|731.3|15
1641991690000|2022-01-12 12:48:10|732.5||732.8||732.8||732.5||1
1641991700000|2022-01-12 12:48:20|732.5||732.5||732.5||732.5||83
1641991710000|2022-01-12 12:48:30|||||||||8
1641991730000|2022-01-12 12:48:50|||||||||1
1641991740000|2022-01-12 12:49:00|732.8||732.5||732.8||732.5||9
1641991750000|2022-01-12 12:49:10|732.3|731|732.3|731|732.3|731|732.3|731|8
1641991760000|2022-01-12 12:49:20|732.5||732.3||732.5||732.3||1
1641991770000|2022-01-12 12:49:30|||||||||1
1641991780000|2022-01-12 12:49:40|||||||||3
1641991790000|2022-01-12 12:49:50|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|19
1641991800000|2022-01-12 12:50:00|||||||||16
1641991810000|2022-01-12 12:50:10|||||||||1
1641991820000|2022-01-12 12:50:20|||||||||11
1641991830000|2022-01-12 12:50:30|||||||||1
1641991860000|2022-01-12 12:51:00|||||||||10
1641991880000|2022-01-12 12:51:20|||||||||1
1641991890000|2022-01-12 12:51:30|||||||||21
1641991900000|2022-01-12 12:51:40|||||||||8
1641991920000|2022-01-12 12:52:00||731||731.3||731.3||731|10
1641991930000|2022-01-12 12:52:10|732.3|731|732.3|731|732.3|731|732.3|731|0
1641991940000|2022-01-12 12:52:20|732|730.8|732.3|731|732.3|731|732|730.8|11
1641991950000|2022-01-12 12:52:30|732|730.8|732.3|731|732.3|731|732|730.8|2
1641991960000|2022-01-12 12:52:40|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|55
1641991970000|2022-01-12 12:52:50|||||||||1
1641991980000|2022-01-12 12:53:00|||||||||1
1641991990000|2022-01-12 12:53:10|732.8|731.5|732.8|731.5|732.8|731.5|732.5|731.3|64
1641992000000|2022-01-12 12:53:20|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|1
1641992010000|2022-01-12 12:53:30|||||||||2
1641992020000|2022-01-12 12:53:40|||||||||7
1641992040000|2022-01-12 12:54:00|732.8|731.5|732.8|731.3|732.8|731.5|732.8|731.3|113
1641992050000|2022-01-12 12:54:10|732.5||732.5||732.5||732.5||1
1641992060000|2022-01-12 12:54:20|||||||||3
1641992070000|2022-01-12 12:54:30|||||||||52
1641992080000|2022-01-12 12:54:40|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|12
1641992090000|2022-01-12 12:54:50|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|0
1641992100000|2022-01-12 12:55:00|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.3|5
1641992110000|2022-01-12 12:55:10||731.3||731.3||731.5||731.3|3
1641992120000|2022-01-12 12:55:20||731.5||731.5||731.5||731.3|0
1641992130000|2022-01-12 12:55:30||731.3||731.5||731.5||731.3|0
1641992140000|2022-01-12 12:55:40|||||||||2
1641992150000|2022-01-12 12:55:50||731.3||731.3||731.3||731.3|0
1641992160000|2022-01-12 12:56:00||731.5||731.5||731.5||731.3|4
1641992190000|2022-01-12 12:56:30|732.5|731.3|732.8|731.3|732.8|731.5|732.5|731.3|8
1641992200000|2022-01-12 12:56:40|732.5|731|732.5|731.3|732.5|731.3|732.3|731|72
1641992210000|2022-01-12 12:56:50|732.8|731|732.5|731.3|732.8|731.3|732.5|731|1
1641992220000|2022-01-12 12:57:00||731||731.3||731.3||731|1
1641992230000|2022-01-12 12:57:10|732.3|731|732.3|731|732.3|731|732|730.8|29
1641992250000|2022-01-12 12:57:30|||||||||59
1641992260000|2022-01-12 12:57:40|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731.3|55
1641992270000|2022-01-12 12:57:50|732.5|731.3|732.5|731.3|732.8|731.5|732.5|731.3|5
1641992280000|2022-01-12 12:58:00|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.3|2
1641992290000|2022-01-12 12:58:10|733|731.8|733|731.8|733|731.8|733|731.8|67
1641992300000|2022-01-12 12:58:20|||||||||13
1641992310000|2022-01-12 12:58:30|733.3||733.3||733.3||733.3||15
1641992320000|2022-01-12 12:58:40|733|732|733.3|731.8|733.3|732|733|731.8|4
1641992330000|2022-01-12 12:58:50|733|732|733|731.8|733.3|732|733|731.8|1
1641992340000|2022-01-12 12:59:00|732.8|731.5|732.8|731.5|733|731.8|732.5|731.3|41
1641992350000|2022-01-12 12:59:10|732.5|731.3|732.8|731.3|732.8|731.5|732.5|731.3|7
1641992360000|2022-01-12 12:59:20|732.5||732.5||732.5||732.5||5
1641992370000|2022-01-12 12:59:30|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|25
1641992380000|2022-01-12 12:59:40|733|731.8|733|731.8|733|731.8|733|731.8|25
1641992390000|2022-01-12 12:59:50|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|4
1641992400000|2022-01-12 13:00:00|733|731.8|732.8|731.5|733|731.8|732.8|731.5|37
1641992410000|2022-01-12 13:00:10|733|731.8|732.8|731.5|733|731.8|732.8|731.5|14
1641992420000|2022-01-12 13:00:20|733|731.8|733|731.5|733|731.8|732.8|731.5|3
1641992430000|2022-01-12 13:00:30|732.8|731.8|732.8|731.5|732.8|731.8|732.8|731.3|7
1641992440000|2022-01-12 13:00:40|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|92
1641992450000|2022-01-12 13:00:50|732.3|731|732.5|731|732.5|731.3|732.3|731|9
1641992460000|2022-01-12 13:01:00|732.8|731.3|732.5|731.3|732.8|731.3|732.3|731|18
1641992470000|2022-01-12 13:01:10||731||731.3||731.3||731|10
1641992480000|2022-01-12 13:01:20|732.8|731.5|732.8|731.5|733|731.8|732.8|731.3|33
1641992490000|2022-01-12 13:01:30|732.5|731.3|732.5|731.3|732.8|731.5|732.5|731.3|1
1641992500000|2022-01-12 13:01:40|732.3|731|732.5|731.3|732.5|731.3|732.3|731|9
1641992510000|2022-01-12 13:01:50|732.8|731.5|733|731.8|733|731.8|732.8|731.5|2
1641992520000|2022-01-12 13:02:00|732.8|731.5|733|731.8|733|731.8|732.8|731.5|8
1641992530000|2022-01-12 13:02:10|733.3|732|733.3|732|733.3|732|733.3|731.8|38
1641992540000|2022-01-12 13:02:20|733.5|732.3|733.5|732|733.5|732.3|733.3|732|8
1641992550000|2022-01-12 13:02:30|733.3|732.3|733.5|732.3|733.8|732.5|733.3|732.3|89
1641992560000|2022-01-12 13:02:40|733.3|732|733.3|732|733.3|732|733.3|732|24
1641992570000|2022-01-12 13:02:50|733|731.8|733|731.8|733|731.8|733|731.8|41
1641992580000|2022-01-12 13:03:00|732.8|731.5|733|731.8|733|731.8|732.8|731.5|8
1641992590000|2022-01-12 13:03:10|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|0
1641992620000|2022-01-12 13:03:40|||||||||2
1641992630000|2022-01-12 13:03:50|||||||||1
1641992640000|2022-01-12 13:04:00|733|731.8|732.5|731.3|733|731.8|732.3|731|130
1641992650000|2022-01-12 13:04:10|732.8|731.5|733.3|732|733.3|732|732.5|731.5|6
1641992660000|2022-01-12 13:04:20|||||||||2
1641992670000|2022-01-12 13:04:30|733.5|732.3|733.3|732|733.5|732.3|733.3|732|10
1641992680000|2022-01-12 13:04:40|733.5|731.8|733.3|731.8|733.5|731.8|733.3|731.8|16
1641992690000|2022-01-12 13:04:50|733|732|733.5|732.3|733.5|732.3|733|732|8
1641992700000|2022-01-12 13:05:00|733.3|732|733.5|732.3|733.5|732.3|733.3|732|20
1641992710000|2022-01-12 13:05:10|733.3|732|733.3|732|733.3|732.3|733.3|732|10
1641992720000|2022-01-12 13:05:20|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732|2
1641992730000|2022-01-12 13:05:30||732||732.3||732.3||732|0
1641992750000|2022-01-12 13:05:50||732||732.3||732.3||732|3
1641992760000|2022-01-12 13:06:00|733.3|732|733.5|732.3|733.5|732.3|733.3|732|4
1641992770000|2022-01-12 13:06:10|||||||||1
1641992780000|2022-01-12 13:06:20|733.3|732|733.3|732|733.3|732|733.3|732|0
1641992790000|2022-01-12 13:06:30|||||||||10
1641992800000|2022-01-12 13:06:40|733.5|732.3|733.8|732.3|733.8|732.5|733.5|732.3|102
1641992810000|2022-01-12 13:06:50|733.5||733.5||733.5||733.5||0
1641992820000|2022-01-12 13:07:00|733.8|732.5|733.8|732.5|733.8|732.5|733.5|732.3|12
1641992830000|2022-01-12 13:07:10||732.3||732.5||732.5||732.3|1
1641992840000|2022-01-12 13:07:20|734|732.8|734|732.8|734|732.8|734|732.8|4
1641992850000|2022-01-12 13:07:30|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|2
1641992860000|2022-01-12 13:07:40|734|732.8|734|732.8|734|732.8|734|732.8|24
1641992870000|2022-01-12 13:07:50|733.8|732.5|733.8|732.5|733.8|732.8|733.8|732.5|5
1641992880000|2022-01-12 13:08:00|733.5|732.3|733.3|732|733.5|732.3|733.3|732|11
1641992890000|2022-01-12 13:08:10|733.5|732.3|733.5|732.3|733.5|732.3|733.3|732|10
1641992900000|2022-01-12 13:08:20|733.8||733.8||733.8||733.5||17
1641992910000|2022-01-12 13:08:30|733.5||733.5||733.8||733.5||1
1641992920000|2022-01-12 13:08:40|733.8|732.5|733.8|732.5|733.8|732.5|733.5|732.5|4
1641992940000|2022-01-12 13:09:00|734||733.8||734||733.8||6
1641992950000|2022-01-12 13:09:10|734||733.8||734||733.8||7
1641992960000|2022-01-12 13:09:20|734||734||734||733.8||2
1641992970000|2022-01-12 13:09:30|733.8||734||734||733.8||0
1641992980000|2022-01-12 13:09:40|733.8|732.8|733.8|732.5|733.8|732.8|733.8|732.5|0
1641992990000|2022-01-12 13:09:50|734|732.8|733.8|732.5|734|732.8|733.8|732.5|44
1641993000000|2022-01-12 13:10:00|734|732.8|733.8|732.5|734|732.8|733.8|732.5|42
1641993010000|2022-01-12 13:10:10|734||734||734||734||13
1641993020000|2022-01-12 13:10:20|734.3|733|734.3|733|734.3|733|734.3|733|18
1641993030000|2022-01-12 13:10:30|734|732.8|734|732.8|734|732.8|734|732.8|17
1641993040000|2022-01-12 13:10:40|734.3|733|734.3|732.8|734.3|733|734.3|732.8|44
1641993050000|2022-01-12 13:10:50|734|733|734|732.8|734.3|733|734|732.8|7
1641993060000|2022-01-12 13:11:00|734.3|733|734|732.8|734.3|733|734|732.8|13
1641993070000|2022-01-12 13:11:10|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|2
1641993090000|2022-01-12 13:11:30|734|732.8|734|732.5|734|732.8|734|732.5|486
1641993100000|2022-01-12 13:11:40|733.8|732.8|734|732.8|734|732.8|733.8|732.8|4
1641993110000|2022-01-12 13:11:50||732.5||732.8||732.8||732.5|0
1641993120000|2022-01-12 13:12:00|||||||||10
1641993130000|2022-01-12 13:12:10|734.3|733|734.3|733|734.3|733|734.3|733|128
1641993140000|2022-01-12 13:12:20|734|732.8|734|732.8|734|732.8|734|732.8|1
1641993160000|2022-01-12 13:12:40|734.3|733|734.3|733|734.3|733|734.3|733|6
1641993170000|2022-01-12 13:12:50|734.5|733.3|734.3|733|734.5|733.3|734.3|733|10
1641993180000|2022-01-12 13:13:00|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733|1
1641993190000|2022-01-12 13:13:10|734.3|733|734.5|733.3|734.5|733.3|734.3|733|26
1641993200000|2022-01-12 13:13:20|734.3|733|734.3|733|734.3|733|734.3|733|0
1641993230000|2022-01-12 13:13:50||732.8||732.8||732.8||732.8|4
1641993240000|2022-01-12 13:14:00|734.5|733|734.5|733.3|734.5|733.3|734.5|733|4
1641993250000|2022-01-12 13:14:10|734.8|733.5|734.5|733.3|734.8|733.5|734.5|733.3|28
1641993270000|2022-01-12 13:14:30|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.3|2
1641993280000|2022-01-12 13:14:40|735|733.8|734.8|733.5|735|733.8|734.8|733.5|9
1641993290000|2022-01-12 13:14:50|734.5|733.3|734.5|733.3|734.5|733.3|734.3|733|2
1641993300000|2022-01-12 13:15:00|734.3|733|734.3|733|734.5|733.3|734.3|733|3
1641993310000|2022-01-12 13:15:10|||||||||1
1641993340000|2022-01-12 13:15:40|734|732.8|734.3|732.8|734.3|732.8|734|732.8|14
1641993350000|2022-01-12 13:15:50|734.5|733|734.5|733.3|734.5|733.3|734.3|733|4
1641993360000|2022-01-12 13:16:00||733||733||733.3||733|0
1641993370000|2022-01-12 13:16:10|734.3||734.3||734.5||734.3||1
1641993380000|2022-01-12 13:16:20|734.5|733.3|734.5|733|734.5|733.3|734.5|733|4
1641993390000|2022-01-12 13:16:30|734.3|733.3|734.3|733|734.8|733.3|734.3|733|39
1641993400000|2022-01-12 13:16:40|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|1
1641993410000|2022-01-12 13:16:50|734.3|733|734.3|733|734.5|733.3|734.3|733|13
1641993420000|2022-01-12 13:17:00|734|732.8|734.3|733|734.3|733|734|732.8|8
1641993430000|2022-01-12 13:17:10|||||||||1
1641993440000|2022-01-12 13:17:20|734.5||734.3||734.5||734.3||2
1641993460000|2022-01-12 13:17:40|||||||||1
1641993470000|2022-01-12 13:17:50|734.5|733.3|734.5|733.3|734.5|733.3|734.3|733|2
1641993480000|2022-01-12 13:18:00|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.3|42
1641993490000|2022-01-12 13:18:10|735|733.8|734.8|733.5|735|733.8|734.8|733.5|10
1641993510000|2022-01-12 13:18:30|734.5|733.3|734.8|733.5|734.8|733.5|734.5|733.3|3
1641993520000|2022-01-12 13:18:40|735|733.8|735|733.8|735|733.8|735|733.8|10
1641993530000|2022-01-12 13:18:50|735.3|734|735|733.8|735.3|734|735|733.8|8
1641993550000|2022-01-12 13:19:10|734.8|733.5|735|733.5|735|733.8|734.8|733.5|12
1641993560000|2022-01-12 13:19:20|734.8|733.8|734.8|733.5|734.8|733.8|734.8|733.5|3
1641993570000|2022-01-12 13:19:30|735|733.8|735.5|734.3|735.8|734.3|735|733.8|90
1641993580000|2022-01-12 13:19:40|735.8|734.5|735.8|734.5|735.8|734.5|735.5|734.3|51
1641993590000|2022-01-12 13:19:50||734.3||734.3||734.5||734.3|21
1641993600000|2022-01-12 13:20:00|735.5|734.5|735.5|734.3|735.5|734.5|735.5|734.3|2
1641993610000|2022-01-12 13:20:10|735.8||735.8||735.8||735.5||28
1641993620000|2022-01-12 13:20:20|735.5||735.8||735.8||735.5||2
1641993630000|2022-01-12 13:20:30|735.5||735.5||735.8||735.5||17
1641993640000|2022-01-12 13:20:40|735.8|734|735.5|734.3|735.8|734.3|735.3|734|8
1641993650000|2022-01-12 13:20:50|735.3|734|735.5|734.3|735.5|734.3|735.3|734|2
1641993660000|2022-01-12 13:21:00|735.3|734|735.5|734.3|735.5|734.3|735.3|734|1
1641993670000|2022-01-12 13:21:10|||||||||4
1641993680000|2022-01-12 13:21:20|735.8|734.5|735.5|734.3|735.8|734.5|735.5|734|24
1641993690000|2022-01-12 13:21:30||734||734.3||734.3||734|1
1641993700000|2022-01-12 13:21:40|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.3|46
1641993710000|2022-01-12 13:21:50|735.5|734.3|735.5|734.3|735.8|734.3|735.5|734.3|2
1641993720000|2022-01-12 13:22:00|735.3|734|735.5|734.3|735.8|734.5|735.3|734|21
1641993730000|2022-01-12 13:22:10|735.8|734.5|735.8|734.3|735.8|734.5|735.5|734.3|2
1641993740000|2022-01-12 13:22:20||734.5||734.5||734.5||734.5|1
1641993750000|2022-01-12 13:22:30|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|20
1641993760000|2022-01-12 13:22:40|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.3|4
1641993780000|2022-01-12 13:23:00|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|2
1641993790000|2022-01-12 13:23:10|735.3|734|735.3|734|735.3|734|735.3|734|1
1641993800000|2022-01-12 13:23:20|735|733.8|735.3|734|735.3|734|735|733.8|3
1641993810000|2022-01-12 13:23:30||733.8||734||734||733.8|1
1641993820000|2022-01-12 13:23:40|||||||||1
1641993830000|2022-01-12 13:23:50|735.5|733.8|735|733.8|735.5|733.8|735|733.8|32
1641993840000|2022-01-12 13:24:00|735.3|733.5|735|733.8|735.3|733.8|734.8|733.5|107
1641993880000|2022-01-12 13:24:40|||||||||10
1641993890000|2022-01-12 13:24:50|734.8|733.5|735|733.8|735|733.8|734.8|733.5|148
1641993900000|2022-01-12 13:25:00|||||||||12
1641993910000|2022-01-12 13:25:10|734.8|733.5|735|733.8|735|733.8|734.8|733.5|2
1641993920000|2022-01-12 13:25:20|734.8|733.5|734.8|733.5|735|733.5|734.8|733.5|8
1641993930000|2022-01-12 13:25:30|735|733.8|735|733.8|735|733.8|735|733.8|5
1641993940000|2022-01-12 13:25:40|734.8|733.5|735|733.8|735|733.8|734.8|733.5|3
1641993950000|2022-01-12 13:25:50||733.5||733.8||733.8||733.5|2
1641993960000|2022-01-12 13:26:00|735.3|734|735|733.8|735.3|734|735|733.8|3
1641993970000|2022-01-12 13:26:10|735.3|734|735.3|734|735.3|734|735|734|2
1641993980000|2022-01-12 13:26:20|||||||||23
1641993990000|2022-01-12 13:26:30|735|733.8|735.3|734|735.3|734|735|733.8|5
1641994000000|2022-01-12 13:26:40|735.5|734.3|735.5|734|735.5|734.3|735.3|734|352
1641994010000|2022-01-12 13:26:50||734.3||734.3||734.3||734.3|6
1641994020000|2022-01-12 13:27:00|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.3|12
1641994030000|2022-01-12 13:27:10|735.5|734.3|735.5|734|735.5|734.3|735.5|734|2
1641994040000|2022-01-12 13:27:20|735.3|734.3|735.3|734|735.5|734.3|735.3|734|5
1641994050000|2022-01-12 13:27:30|735|733.8|735.3|734|735.3|734|735|733.8|12
1641994060000|2022-01-12 13:27:40|735|733.8|735.3|733.8|735.3|734|735|733.8|15
1641994070000|2022-01-12 13:27:50|735|734|735.3|733.8|735.3|734|735|733.8|3
1641994080000|2022-01-12 13:28:00||734||734||734||734|2
1641994090000|2022-01-12 13:28:10|||||||||4
1641994100000|2022-01-12 13:28:20|735|733.8|735.3|733.8|735.3|733.8|735|733.8|8
1641994110000|2022-01-12 13:28:30||734||733.8||734||733.8|3
1641994120000|2022-01-12 13:28:40||734||733.8||734||733.8|5
1641994130000|2022-01-12 13:28:50|735|734|735|733.8|735.3|734|735|733.8|0
1641994160000|2022-01-12 13:29:20|||||||||2
1641994170000|2022-01-12 13:29:30|||||||||9
1641994180000|2022-01-12 13:29:40|||||||||2
1641994190000|2022-01-12 13:29:50||733.5||733.8||733.8||733.5|0
1641994200000|2022-01-12 13:30:00|735.3|734|735.8|734.3|735.8|734.3|735.3|733.8|9
1641994210000|2022-01-12 13:30:10|735.5|734.5|735.5|734.3|735.5|734.5|735.3|734|10
1641994220000|2022-01-12 13:30:20|735.3|734|735.3|734|735.3|734.3|735.3|734|0
1641994230000|2022-01-12 13:30:30||733.8||734||734||733.8|0
1641994240000|2022-01-12 13:30:40|735.5|734.3|735.5|734.3|735.5|734.3|735.3|734|16
1641994250000|2022-01-12 13:30:50|735.3|734|735.3|734|735.5|734.3|735.3|734|19
1641994260000|2022-01-12 13:31:00|735.5|734.3|735.3|734|735.5|734.3|735.3|734|6
1641994280000|2022-01-12 13:31:20||733.8||734||734||733.8|8
1641994300000|2022-01-12 13:31:40|735.5|734.3|735.3|734|735.5|734.3|735.3|734|3
1641994310000|2022-01-12 13:31:50|735.5|734.3|735.5|734.3|735.5|734.3|735.3|734.3|3
1641994320000|2022-01-12 13:32:00|735.8|734.5|735.8|734.5|735.8|734.5|735.5|734.5|5
1641994330000|2022-01-12 13:32:10||734.3||734.5||734.5||734.3|1
1641994340000|2022-01-12 13:32:20|735.5|734.3|735.8|734.3|735.8|734.5|735.5|734.3|5
1641994350000|2022-01-12 13:32:30|736|734.5|736|734.5|736|734.8|735.8|734.5|25
1641994360000|2022-01-12 13:32:40||734.8||734.8||734.8||734.8|8
1641994370000|2022-01-12 13:32:50||734.5||734.8||734.8||734.5|1
1641994380000|2022-01-12 13:33:00|736.3|735|736.5|735|736.5|735|736|735|73
1641994390000|2022-01-12 13:33:10|736.3|734.8|736.3|734.8|736.3|735|736.3|734.8|9
1641994400000|2022-01-12 13:33:20|736|735|736.3|735|736.3|735|736|735|7
1641994420000|2022-01-12 13:33:40||734.8||735||735||734.8|8
1641994430000|2022-01-12 13:33:50|||||||||2
1641994440000|2022-01-12 13:34:00|736.5|735.3|736.3|735|736.5|735.3|736.3|735|15
1641994450000|2022-01-12 13:34:10|736.5|734.8|736.3|735|736.5|735.3|736.3|734.8|4
1641994460000|2022-01-12 13:34:20|736.5|734.8|736.3|735|736.5|735|736.3|734.8|4
1641994470000|2022-01-12 13:34:30|736|734.8|736.3|735|736.3|735|736|734.8|3
1641994480000|2022-01-12 13:34:40|736|734.8|736|734.8|736|734.8|736|734.8|7
1641994490000|2022-01-12 13:34:50|735.8|734.5|735.8|734.5|735.8|734.8|735.8|734.5|9
1641994500000|2022-01-12 13:35:00|736|734.8|736|734.8|736|734.8|735.8|734.8|6
1641994510000|2022-01-12 13:35:10|735.8|734.5|735.8|734.5|735.8|734.8|735.8|734.5|16
1641994520000|2022-01-12 13:35:20|736|734.8|736|734.5|736|734.8|735.8|734.5|6
1641994530000|2022-01-12 13:35:30||734.8||734.8||734.8||734.5|0
1641994550000|2022-01-12 13:35:50|736.3|735|736|734.8|736.3|735|736|734.8|6
1641994560000|2022-01-12 13:36:00|736.3|734.5|736|734.8|736.3|734.8|736|734.5|7
1641994570000|2022-01-12 13:36:10|||||||||1
1641994580000|2022-01-12 13:36:20|736.3|735|736.5|735.3|736.5|735.3|736.3|734.8|33
1641994590000|2022-01-12 13:36:30|736.8|735|736.3|735|736.8|735|736.3|735|4
1641994600000|2022-01-12 13:36:40|736.5|735.3|736.3|735|736.5|735.3|736.3|735|17
1641994610000|2022-01-12 13:36:50||734.8||734.8||734.8||734.8|1
1641994620000|2022-01-12 13:37:00||735||735||735||734.8|0
1641994630000|2022-01-12 13:37:10|736|734.8|736|734.8|736|734.8|736|734.8|1
1641994640000|2022-01-12 13:37:20|736.3|735|736.3|735|736.5|735|736.3|735|7
1641994650000|2022-01-12 13:37:30|736.5|735.3|736.5|735.3|736.5|735.3|736.3|735|5
1641994660000|2022-01-12 13:37:40|||||||||1
1641994670000|2022-01-12 13:37:50|736.3|735|736.3|735|736.3|735|736.3|735|1
1641994680000|2022-01-12 13:38:00|736.5||736.3||736.5||736.3||3
1641994700000|2022-01-12 13:38:20|736|734.8|736|734.8|736.3|734.8|736|734.8|1
1641994710000|2022-01-12 13:38:30|736.3||736||736.3||736||1
1641994720000|2022-01-12 13:38:40|736.3|734.5|735.8|734.5|736.3|734.8|735.8|734.5|4
1641994740000|2022-01-12 13:39:00||734.3||734.3||734.3||734.3|6
1641994750000|2022-01-12 13:39:10||734.5||734.5||734.5||734.3|2
1641994760000|2022-01-12 13:39:20||734.3||734.5||734.5||734.3|0
1641994770000|2022-01-12 13:39:30|735.5|734.3|735.5|734.3|735.5|734.3|735.3|734|2
1641994780000|2022-01-12 13:39:40||734||734||734||734|2
1641994790000|2022-01-12 13:39:50|735.8|734.3|735.8|734.3|735.8|734.5|735.8|734.3|1
1641994800000|2022-01-12 13:40:00|736|734.5|736|734.8|736|734.8|736|734.5|13
1641994810000|2022-01-12 13:40:10||734.5||734.5||734.8||734.5|31
1641994820000|2022-01-12 13:40:20|735.8||735.8||735.8||735.8||1
1641994830000|2022-01-12 13:40:30|736||736||736||735.8||2
1641994840000|2022-01-12 13:40:40|735.8||736||736||735.8||2
1641994850000|2022-01-12 13:40:50|735.8||735.8||736||735.8||1
1641994860000|2022-01-12 13:41:00|736|734.8|736|734.8|736|734.8|735.8|734.5|2
1641994870000|2022-01-12 13:41:10|736.3||736||736.3||736||6
1641994880000|2022-01-12 13:41:20|736.3||736||736.3||736||23
1641994890000|2022-01-12 13:41:30|735.8|734.5|736|734.8|736|734.8|735.8|734.5|46
1641994900000|2022-01-12 13:41:40|736.3||736||736.3||736||7
1641994910000|2022-01-12 13:41:50|736.3|735|736.3|734.8|736.3|735|736.3|734.8|7
1641994920000|2022-01-12 13:42:00|736|735|736|734.8|736|735|736|734.5|4
1641994930000|2022-01-12 13:42:10|||||||||4
1641994940000|2022-01-12 13:42:20|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|4
1641994950000|2022-01-12 13:42:30|736||735.8||736||735.8||0
1641994960000|2022-01-12 13:42:40|736|734.8|735.8|734.5|736|734.8|735.5|734.3|40
1641994980000|2022-01-12 13:43:00|||||||||3
1641994990000|2022-01-12 13:43:10|||||||||2
1641995000000|2022-01-12 13:43:20|736|734.8|735.8|734.5|736|734.8|735.8|734.5|16
1641995020000|2022-01-12 13:43:40|736||735.8||736||735.8||13
1641995030000|2022-01-12 13:43:50|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|9
1641995040000|2022-01-12 13:44:00|735.8|734.5|735.8|734.3|735.8|734.5|735.5|734.3|7
1641995050000|2022-01-12 13:44:10||734.5||734.3||734.5||734.3|13
1641995060000|2022-01-12 13:44:20||734.5||734.3||734.5||734.3|5
1641995070000|2022-01-12 13:44:30||734.5||734.5||734.5||734.5|0
1641995080000|2022-01-12 13:44:40|736|734.8|736|734.8|736|734.8|736|734.8|4
1641995090000|2022-01-12 13:44:50|736.3||736.3||736.3||736||14
1641995100000|2022-01-12 13:45:00||735||735||735||734.8|6
1641995110000|2022-01-12 13:45:10||734.8||735||735||734.8|9
1641995120000|2022-01-12 13:45:20|736|734.8|736|734.8|736|735|736|734.8|3
1641995130000|2022-01-12 13:45:30|736.3|735|736.3|734.8|736.3|735|736.3|734.8|2
1641995140000|2022-01-12 13:45:40||735||735||735||735|0
1641995150000|2022-01-12 13:45:50|||||||||1
1641995160000|2022-01-12 13:46:00|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|17
1641995170000|2022-01-12 13:46:10|736.8|735.5|736.3|735|736.8|735.5|736.3|735|5
1641995180000|2022-01-12 13:46:20|||||||||1
1641995190000|2022-01-12 13:46:30|736.5|735.3|736|734.8|736.5|735.3|736|734.8|8
1641995200000|2022-01-12 13:46:40|736.3||736.3||736.3||736||1
1641995210000|2022-01-12 13:46:50||735||735||735||734.8|2
1641995220000|2022-01-12 13:47:00||734.8||735||735||734.8|2
1641995230000|2022-01-12 13:47:10|736|734.8|736|734.8|736.3|734.8|736|734.8|5
1641995240000|2022-01-12 13:47:20|736.3||736||736.3||736||0
1641995260000|2022-01-12 13:47:40|||||||||1
1641995270000|2022-01-12 13:47:50|736.3|735|736.3|735|736.3|735|736|734.8|6
1641995280000|2022-01-12 13:48:00|||||||||1
1641995300000|2022-01-12 13:48:20||734.8||735||735||734.8|15
1641995310000|2022-01-12 13:48:30|736|734.8|736|734.8|736|734.8|736|734.8|18
1641995320000|2022-01-12 13:48:40|||||||||10
1641995330000|2022-01-12 13:48:50|735.8|734.5|735.8|734.3|735.8|734.5|735.5|734.3|10
1641995340000|2022-01-12 13:49:00|735.5|734.5|735.5|734.3|735.8|734.5|735.5|734.3|1
1641995350000|2022-01-12 13:49:10|||||||||4
1641995360000|2022-01-12 13:49:20|735.8||735.8||735.8||735.5||6
1641995370000|2022-01-12 13:49:30|735.5|734.5|735.8|734.5|735.8|734.5|735.5|734.5|18
1641995380000|2022-01-12 13:49:40|736||735.8||736||735.8||2
1641995390000|2022-01-12 13:49:50|736|734.8|736|734.8|736|734.8|736|734.8|1
1641995400000|2022-01-12 13:50:00|735.8|734.5|735.8|734.5|735.8|734.8|735.8|734.5|7
1641995410000|2022-01-12 13:50:10|736|734.8|735.8|734.5|736|734.8|735.8|734.5|5
1641995420000|2022-01-12 13:50:20|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|2
1641995430000|2022-01-12 13:50:30|735.3|734|735.5|734.3|735.5|734.3|735.3|734|8
1641995440000|2022-01-12 13:50:40|735.3|734|735.5|734.3|735.5|734.3|735.3|734|2
1641995450000|2022-01-12 13:50:50|||||||||1
1641995460000|2022-01-12 13:51:00|735.8||735.5||735.8||735.5||3
1641995470000|2022-01-12 13:51:10|||||||||1
1641995480000|2022-01-12 13:51:20|||||||||2
1641995490000|2022-01-12 13:51:30|||||||||1
1641995500000|2022-01-12 13:51:40|735.8|734.5|736|734.5|736|734.5|735.8|734.5|83
1641995510000|2022-01-12 13:51:50|735.8|734.8|736|734.8|736|734.8|735.8|734.8|6
1641995520000|2022-01-12 13:52:00|735.8|734.5|736|734.8|736|734.8|735.8|734.5|2
1641995530000|2022-01-12 13:52:10|736.3|735|736.3|735|736.5|735.3|736.3|734.8|11
1641995540000|2022-01-12 13:52:20|736.5||736.3||736.5||736.3||4
1641995550000|2022-01-12 13:52:30|736.5||736.5||736.5||736.5||2
1641995560000|2022-01-12 13:52:40|736.3|735.3|736.5|735.3|736.5|735.3|736.3|735.3|253
1641995570000|2022-01-12 13:52:50|736.3|735|736.3|735|736.5|735|736.3|735|1
1641995580000|2022-01-12 13:53:00|736.5||736.3||736.5||736.3||0
1641995590000|2022-01-12 13:53:10|736.5|735.3|736.5|735.3|736.5|735.3|736.3|735|6
1641995600000|2022-01-12 13:53:20|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|3
1641995610000|2022-01-12 13:53:30||735.3||735.5||735.5||735.3|6
1641995620000|2022-01-12 13:53:40||735.3||735.5||735.5||735.3|0
1641995630000|2022-01-12 13:53:50||735.3||735.5||735.5||735.3|1
1641995640000|2022-01-12 13:54:00||735.3||735.3||735.3||735.3|2
1641995650000|2022-01-12 13:54:10|736.5|735.5|736.8|735.3|736.8|735.5|736.5|735.3|2
1641995660000|2022-01-12 13:54:20|736.5||736.8||736.8||736.5||6
1641995670000|2022-01-12 13:54:30|736.5||736.5||736.5||736.5||15
1641995680000|2022-01-12 13:54:40|||||||||1
1641995700000|2022-01-12 13:55:00|736.8|735.5|736.8|735.3|736.8|735.5|736.5|735.3|9
1641995710000|2022-01-12 13:55:10||735.5||735.3||735.5||735.3|1
1641995720000|2022-01-12 13:55:20||735.5||735.5||735.5||735.3|0
1641995730000|2022-01-12 13:55:30||735.3||735.5||735.5||735.3|5
1641995740000|2022-01-12 13:55:40|736.5|735.3|736.5|735.3|736.8|735.3|736.5|735.3|59
1641995750000|2022-01-12 13:55:50|736.8||736.5||736.8||736.5||2
1641995760000|2022-01-12 13:56:00|||||||||3
1641995770000|2022-01-12 13:56:10|||||||||1
1641995780000|2022-01-12 13:56:20|736.3|735|736.3|735|736.3|735|736.3|735|5
1641995800000|2022-01-12 13:56:40|736|734.8|736.3|735|736.3|735|736|734.8|14
1641995810000|2022-01-12 13:56:50|||||||||1
1641995820000|2022-01-12 13:57:00|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|10
1641995830000|2022-01-12 13:57:10|736.8|735.5|736.8|735.3|736.8|735.5|736.8|735.3|4
1641995840000|2022-01-12 13:57:20|736.5||736.5||736.5||736.5||3
1641995850000|2022-01-12 13:57:30|||||||||1
1641995860000|2022-01-12 13:57:40|||||||||5
1641995870000|2022-01-12 13:57:50|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|2
1641995880000|2022-01-12 13:58:00|737|735.8|736.8|735.5|737|735.8|736.8|735.5|70
1641995890000|2022-01-12 13:58:10|737|735.8|737|735.5|737|735.8|737|735.5|8
1641995900000|2022-01-12 13:58:20||735.8||735.8||735.8||735.8|2
1641995910000|2022-01-12 13:58:30|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|1
1641995920000|2022-01-12 13:58:40|737|735.8|736.8|735.5|737|735.8|736.8|735.5|5
1641995930000|2022-01-12 13:58:50|737|735.8|737|735.5|737|735.8|736.8|735.5|104
1641995940000|2022-01-12 13:59:00||735.8||735.8||735.8||735.5|31
1641995960000|2022-01-12 13:59:20|737.3|735.5|736.8|735.5|737.3|735.5|736.8|735.5|7
1641995970000|2022-01-12 13:59:30|737|735.8|737|735.8|737|735.8|736.8|735.8|22
1641995980000|2022-01-12 13:59:40|736.8|735.5|737|735.5|737|735.5|736.8|735.5|9
1641995990000|2022-01-12 13:59:50|736.8|735.8|736.8|735.3|736.8|735.8|736.8|735.3|9
1641996000000|2022-01-12 14:00:00|736.5|735|736.5|735|736.8|735.3|736|734.8|58
1641996010000|2022-01-12 14:00:10|736.3|734.8|736|734.8|736.3|734.8|736|734.8|8
1641996020000|2022-01-12 14:00:20|736.3|734.5|735.8|734.5|736.3|734.5|735.8|734.3|37
1641996030000|2022-01-12 14:00:30|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|52
1641996040000|2022-01-12 14:00:40|736|734.3|735.5|734.3|736|734.3|735.5|734.3|12
1641996050000|2022-01-12 14:00:50|735.8|734.5|735.8|734.5|735.8|734.5|735.5|734.3|55
1641996060000|2022-01-12 14:01:00|735|733.8|735.3|734|735.3|734|735|733.8|143
1641996070000|2022-01-12 14:01:10|735.5|734.3|735.3|734|735.5|734.3|735.3|733.8|21
1641996080000|2022-01-12 14:01:20|735|733.8|735.5|734|735.5|734|735|733.8|2
1641996090000|2022-01-12 14:01:30|735.3|734.3|735.3|734|735.5|734.3|735.3|734|2
1641996100000|2022-01-12 14:01:40|735|733.8|735.5|734.3|735.5|734.3|735|733.8|2
1641996110000|2022-01-12 14:01:50|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|29
1641996120000|2022-01-12 14:02:00|735.5|734.3|735.3|734|735.5|734.5|735.3|734|19
1641996130000|2022-01-12 14:02:10|735.5|734.3|735.5|734.3|735.8|734.3|735.5|734.3|9
1641996150000|2022-01-12 14:02:30|||||||||1
1641996160000|2022-01-12 14:02:40|735.3|734|735.3|734|735.3|734.3|735.3|734|83
1641996170000|2022-01-12 14:02:50|735|733.8|735.3|734|735.3|734|735|733.8|2
1641996180000|2022-01-12 14:03:00|735|733.8|735.3|733.8|735.3|733.8|735|733.8|5
1641996190000|2022-01-12 14:03:10|735|734|734.8|733.5|735|734|734.8|733.5|28
1641996200000|2022-01-12 14:03:20|735|733.8|735|733.8|735|733.8|735|733.5|2
1641996210000|2022-01-12 14:03:30||733.5||733.8||733.8||733.5|1
1641996220000|2022-01-12 14:03:40||733.5||733.8||733.8||733.5|1
1641996230000|2022-01-12 14:03:50|735.3|734|734.8|733.5|735.3|734|734.8|733.5|76
1641996240000|2022-01-12 14:04:00|734.5|733.3|734.5|733.3|734.8|733.5|734.5|733.3|43
1641996250000|2022-01-12 14:04:10|734.3|733|734.8|733.5|734.8|733.5|734.3|733|29
1641996260000|2022-01-12 14:04:20|735|733.8|735|733.8|735|733.8|734.8|733.5|3
1641996270000|2022-01-12 14:04:30||733.5||733.8||733.8||733.5|7
1641996280000|2022-01-12 14:04:40|734.8|733.5|735|733.5|735|733.8|734.8|733.5|22
1641996290000|2022-01-12 14:04:50|734.8|733.8|735|733.8|735|733.8|734.8|733.5|1
1641996300000|2022-01-12 14:05:00|734.8|733.5|735.3|734|735.5|734|734.8|733.5|16
1641996310000|2022-01-12 14:05:10||733.8||734||734||733.8|1
1641996320000|2022-01-12 14:05:20|735.5|734.3|735.5|734|735.5|734.3|735.3|734|7
1641996330000|2022-01-12 14:05:30|735.3|734.3|735|733.8|735.3|734.3|735|733.8|4
1641996340000|2022-01-12 14:05:40|735.3|733.5|735|733.5|735.3|733.8|735|733.5|23
1641996350000|2022-01-12 14:05:50|734.8|733.8|735|733.8|735|733.8|734.8|733.5|0
1641996360000|2022-01-12 14:06:00|734.8|733.5|734.8|733.5|735|733.8|734.8|733.5|3
1641996370000|2022-01-12 14:06:10|||||||||1
1641996380000|2022-01-12 14:06:20|735|733.3|735|733.5|735|733.8|734.8|733.3|20
1641996390000|2022-01-12 14:06:30|734.8||734.8||734.8||734.8||1
1641996400000|2022-01-12 14:06:40|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|13
1641996410000|2022-01-12 14:06:50|734.8|733.5|735|733.5|735|733.5|734.8|733.5|4
1641996420000|2022-01-12 14:07:00|734.8|733.8|735|733.5|735|733.8|734.8|733.5|11
1641996430000|2022-01-12 14:07:10||733.8||733.8||733.8||733.8|17
1641996440000|2022-01-12 14:07:20|||||||||1
1641996450000|2022-01-12 14:07:30|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|3
1641996460000|2022-01-12 14:07:40|734.5|733.3|734.3|733|734.5|733.3|734.3|733|15
1641996470000|2022-01-12 14:07:50|734.5|733.3|734.8|733.3|734.8|733.3|734.5|733.3|33
1641996480000|2022-01-12 14:08:00|735|733.5|735|733.5|735|733.8|734.8|733.5|31
1641996490000|2022-01-12 14:08:10|734.8|733.8|734.8|733.3|734.8|733.8|734.5|733.3|16
1641996500000|2022-01-12 14:08:20|734.5||734.5||734.8||734.5||12
1641996510000|2022-01-12 14:08:30|||||||||4
1641996520000|2022-01-12 14:08:40|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|21
1641996530000|2022-01-12 14:08:50|735|733.8|735|733.8|735|733.8|734.8|733.8|4
1641996540000|2022-01-12 14:09:00|735.3|733.5|735|733.8|735.3|734|735|733.5|27
1641996550000|2022-01-12 14:09:10|735.3|734|735.3|734|735.3|734|735.3|733.8|25
1641996560000|2022-01-12 14:09:20|||||||||15
1641996570000|2022-01-12 14:09:30|||||||||18
1641996580000|2022-01-12 14:09:40|735.5||735.5||735.5||735.5||25
1641996590000|2022-01-12 14:09:50|735.3|733.8|735.3|734|735.3|734|735.3|733.8|0
1641996600000|2022-01-12 14:10:00|735|733.8|735|733.8|735.3|733.8|735|733.8|11
1641996610000|2022-01-12 14:10:10|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|9
1641996620000|2022-01-12 14:10:20||733.3||733.5||733.5||733.3|32
1641996630000|2022-01-12 14:10:30|734.5|733.3|734.5|733.3|734.8|733.5|734.5|733.3|19
1641996640000|2022-01-12 14:10:40||733||733.3||733.3||733|9
1641996650000|2022-01-12 14:10:50||733||733.3||733.3||733|13
1641996660000|2022-01-12 14:11:00|734.3|733|734.5|733.3|734.5|733.3|734.3|733|20
1641996670000|2022-01-12 14:11:10|734.3|733|734.3|733|734.3|733.3|734.3|733|4
1641996680000|2022-01-12 14:11:20|734.5|733.3|734.8|733.5|734.8|733.5|734.5|733|30
1641996690000|2022-01-12 14:11:30|735||735||735||734.8||8
1641996700000|2022-01-12 14:11:40|734.8|733.8|735|733.8|735.3|733.8|734.8|733.5|3
1641996710000|2022-01-12 14:11:50|735.3||735.3||735.3||735.3||8
1641996720000|2022-01-12 14:12:00|735|734|735.3|734|735.3|734|735|733.8|18
1641996730000|2022-01-12 14:12:10|735|733.8|735.3|733.8|735.3|733.8|735|733.8|23
1641996740000|2022-01-12 14:12:20|735|734|735.3|734|735.3|734|735|734|10
1641996750000|2022-01-12 14:12:30|||||||||6
1641996760000|2022-01-12 14:12:40|735|733.8|735|733.5|735|733.8|734.8|733.5|35
1641996770000|2022-01-12 14:12:50|734.8|733.8|735|733.8|735|733.8|734.8|733.8|28
1641996780000|2022-01-12 14:13:00|734.8|733.5|735|733.8|735|733.8|734.8|733.5|9
1641996790000|2022-01-12 14:13:10|735.3|734|735.3|733.8|735.3|734|735.3|733.8|25
1641996800000|2022-01-12 14:13:20|735||735||735||735||0
1641996810000|2022-01-12 14:13:30|||||||||3
1641996820000|2022-01-12 14:13:40|734.8|733.5|735|733.8|735|733.8|734.8|733.5|11
1641996830000|2022-01-12 14:13:50|735.3|734|734.8|733.5|735.3|734|734.8|733.5|25
1641996840000|2022-01-12 14:14:00|735|733.8|735|733.8|735.3|733.8|735|733.5|13
1641996850000|2022-01-12 14:14:10|735.3|734|735.3|734|735.3|734|735.3|733.8|10
1641996860000|2022-01-12 14:14:20|735|733.8|735.3|733.8|735.3|734|735|733.8|12
1641996870000|2022-01-12 14:14:30|735||735||735||735||26
1641996880000|2022-01-12 14:14:40|734.8|733.5|735|733.5|735|733.5|734.8|733.5|5
1641996890000|2022-01-12 14:14:50|734.8|733.8|735|733.8|735|733.8|734.8|733.8|16
1641996900000|2022-01-12 14:15:00|734.8|733.5|734.8|733.5|735|733.5|734.8|733.5|7
1641996910000|2022-01-12 14:15:10|735|733.8|735|733.8|735|733.8|735|733.8|12
1641996920000|2022-01-12 14:15:20|||||||||1
1641996930000|2022-01-12 14:15:30|734.8|733.5|735|733.8|735|733.8|734.8|733.5|15
1641996940000|2022-01-12 14:15:40|734.5|733.5|734.5|733|734.8|733.5|734.3|733|41
1641996950000|2022-01-12 14:15:50|734.3|733.3|734.5|733|734.5|733.3|734.3|733|26
1641996960000|2022-01-12 14:16:00|734.3|733.3|734.5|733|734.5|733.3|734.3|733|17
1641996970000|2022-01-12 14:16:10|734.3|732.8|734.3|733|734.3|733|734.3|732.8|47
1641996980000|2022-01-12 14:16:20|||||||||10
1641996990000|2022-01-12 14:16:30|||||||||8
1641997000000|2022-01-12 14:16:40|||||||||35
1641997010000|2022-01-12 14:16:50|||||||||4
1641997020000|2022-01-12 14:17:00|||||||||52
1641997030000|2022-01-12 14:17:10|||||||||43
1641997040000|2022-01-12 14:17:20|||||||||7
1641997050000|2022-01-12 14:17:30|734|732.8|733.8|732.3|734|732.8|733.5|732.3|695
1641997060000|2022-01-12 14:17:40|733.5|732|733.5|732.3|733.5|732.3|733.5|732|18
1641997070000|2022-01-12 14:17:50|733.8|732.5|733.8|732.5|733.8|732.5|733.5|732.5|14
1641997080000|2022-01-12 14:18:00|733.5|732.3|733.8|732.3|733.8|732.5|733.5|732.3|26
1641997090000|2022-01-12 14:18:10|733.5||733.5||733.5||733.5||7
1641997100000|2022-01-12 14:18:20|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|29
1641997120000|2022-01-12 14:18:40|||||||||12
1641997130000|2022-01-12 14:18:50|733.5|732.3|733.5|732.3|733.8|732.5|733.5|732.3|18
1641997140000|2022-01-12 14:19:00|733.3|732|733.8|732.5|733.8|732.5|733.3|732|18
1641997150000|2022-01-12 14:19:10||732.3||732.3||732.3||732.3|8
1641997160000|2022-01-12 14:19:20|733.5|732.5|733.8|732.5|733.8|732.5|733.5|732.5|8
1641997170000|2022-01-12 14:19:30|||||||||7
1641997180000|2022-01-12 14:19:40||732.3||732.5||732.5||732.3|8
1641997190000|2022-01-12 14:19:50|733.5|732.3|733.5|732.3|733.8|732.5|733.5|732|136
1641997200000|2022-01-12 14:20:00|733.3|732|733.5|732.3|733.5|732.3|733.3|732|75
1641997210000|2022-01-12 14:20:10|733.3|732|733.3|732|733.3|732.3|733.3|732|7
1641997220000|2022-01-12 14:20:20|733.5|732.3|733.8|732.3|733.8|732.3|733.5|732.3|22
1641997230000|2022-01-12 14:20:30|733.5|732.5|733.5|732.3|733.8|732.5|733.5|732.3|9
1641997240000|2022-01-12 14:20:40|733.3|732|733.3|732|733.3|732|733.3|732|8
1641997250000|2022-01-12 14:20:50|733|731.8|733.3|732|733.3|732|733|731.8|14
1641997260000|2022-01-12 14:21:00||731.8||732||732||731.8|13
1641997270000|2022-01-12 14:21:10|733|731.8|733.8|732.5|733.8|732.5|733|731.8|38
1641997280000|2022-01-12 14:21:20|734|732.8|734|732.8|734|732.8|734|732.8|9
1641997290000|2022-01-12 14:21:30|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|11
1641997300000|2022-01-12 14:21:40|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732|24
1641997310000|2022-01-12 14:21:50|733.3|732|733.5|732|733.5|732.3|733.3|732|7
1641997320000|2022-01-12 14:22:00|733.3||733.3||733.5||733.3||406
1641997330000|2022-01-12 14:22:10|733|731.8|733.3|731.8|733.3|731.8|733|731.8|250
1641997340000|2022-01-12 14:22:20||732||732||732||731.8|8
1641997350000|2022-01-12 14:22:30|733.5||733.5||733.5||733.3||9
1641997360000|2022-01-12 14:22:40|733.3|731.8|733.3|731.8|733.5|731.8|733|731.8|3
1641997370000|2022-01-12 14:22:50|733|732|733.5|732.3|733.5|732.3|733|732|8
1641997380000|2022-01-12 14:23:00||732||732.3||732.3||732|8
1641997390000|2022-01-12 14:23:10|||||||||1
1641997400000|2022-01-12 14:23:20|733.8||733.8||733.8||733.5||6
1641997410000|2022-01-12 14:23:30|733.5|732.5|734|732.8|734|732.8|733.5|732.5|669
1641997420000|2022-01-12 14:23:40|||||||||4
1641997440000|2022-01-12 14:24:00|733.8|732.5|733.8|732.5|734|732.5|733.8|732.5|16
1641997450000|2022-01-12 14:24:10|734|732.8|734|732.5|734|732.8|733.8|732.5|35
1641997460000|2022-01-12 14:24:20||732.8||732.5||732.8||732.5|2
1641997470000|2022-01-12 14:24:30|733.8|732.3|733.8|732.5|733.8|732.5|733.8|732.3|2
1641997480000|2022-01-12 14:24:40|733.5|732.3|733.5|732.3|733.8|732.3|733.5|732.3|5
1641997490000|2022-01-12 14:24:50|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|3
1641997500000|2022-01-12 14:25:00|733.5|732.3|733.3|732|733.5|732.3|733.3|732|14
1641997510000|2022-01-12 14:25:10|733.5||733.5||733.5||733.5||16
1641997520000|2022-01-12 14:25:20|733.3|732.3|733.3|732|733.3|732.3|733.3|732|8
1641997530000|2022-01-12 14:25:30|733.5||733.3||733.5||733.3||46
1641997540000|2022-01-12 14:25:40||731.8||731.8||732||731.8|26
1641997550000|2022-01-12 14:25:50|733.5|732|733.3|732|733.5|732|733.3|732|69
1641997560000|2022-01-12 14:26:00|733.5|732.3|733.5|732.3|733.5|732.3|733.3|732.3|39
1641997570000|2022-01-12 14:26:10|||||||||18
1641997580000|2022-01-12 14:26:20|||||||||1
1641997590000|2022-01-12 14:26:30|733.8|732.5|734|732.8|734|732.8|733.8|732.5|25
1641997600000|2022-01-12 14:26:40|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|14
1641997610000|2022-01-12 14:26:50|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|15
1641997620000|2022-01-12 14:27:00|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|17
1641997630000|2022-01-12 14:27:10|734|732.8|733.8|732.5|734|732.8|733.8|732.5|2
1641997640000|2022-01-12 14:27:20|733.5|732.3|733.3|732|733.5|732.3|733.3|732|10
1641997650000|2022-01-12 14:27:30|||||||||8
1641997660000|2022-01-12 14:27:40|733|731.8|733|731.8|733.3|731.8|733|731.8|45
1641997670000|2022-01-12 14:27:50|733.3||733||733.3||733||2
1641997680000|2022-01-12 14:28:00|733.3|732|733|731.8|733.3|732|733|731.8|33
1641997690000|2022-01-12 14:28:10|||||||||108
1641997700000|2022-01-12 14:28:20|733.3|732|733|731.8|733.3|732|733|731.8|12
1641997710000|2022-01-12 14:28:30|733.3|732|733.3|732|733.3|732|733.3|732|24
1641997720000|2022-01-12 14:28:40|||||||||6
1641997730000|2022-01-12 14:28:50|733|731.8|733|731.8|733|731.8|733|731.8|34
1641997740000|2022-01-12 14:29:00|733.3|732|733.5|732|733.5|732|733.3|731.8|10
1641997750000|2022-01-12 14:29:10|733.3|731.8|733|731.8|733.3|731.8|733|731.8|8
1641997760000|2022-01-12 14:29:20|||||||||100
1641997770000|2022-01-12 14:29:30|732.8|731.5|733|731.8|733|731.8|732.8|731.5|21
1641997780000|2022-01-12 14:29:40||731.5||731.8||731.8||731.5|0
1641997790000|2022-01-12 14:29:50|733.3|732|733.3|732|733.5|732.3|733.3|732|25
1641997800000|2022-01-12 14:30:00|733.5|732.3|733.5|732.3|733.5|732.3|733.3|732|13
1641997810000|2022-01-12 14:30:10|733.3|732|733|731.8|733.5|732.3|733|731.8|7
1641997820000|2022-01-12 14:30:20|||||||||2
1641997830000|2022-01-12 14:30:30|733.3|732|733.3|732|733.3|732|733.3|732|7
1641997840000|2022-01-12 14:30:40|733|731.8|733|731.8|733.3|732|733|731.8|7
1641997850000|2022-01-12 14:30:50|733.3|732|733|731.8|733.3|732|733|731.8|117
1641997860000|2022-01-12 14:31:00|733.3|732|733.5|732.3|733.8|732.3|733.3|732|1
1641997870000|2022-01-12 14:31:10|733.8|732.8|734|732.8|734|732.8|733.8|732.8|7
1641997890000|2022-01-12 14:31:30|734.3|733|734.3|732.8|734.3|733|734|732.8|18
1641997900000|2022-01-12 14:31:40|734|733|734|732.8|734|733|734|732.8|34
1641997910000|2022-01-12 14:31:50|||||||||4
1641997920000|2022-01-12 14:32:00|734.3|733|734.3|733|734.3|733|734.3|733|27
1641997930000|2022-01-12 14:32:10|734|732.8|734|732.8|734|732.8|734|732.8|1
1641997940000|2022-01-12 14:32:20|734.3|732.5|733.8|732.5|734.3|732.5|733.8|732.5|18
1641997950000|2022-01-12 14:32:30||732.3||732.5||732.5||732.3|8
1641997960000|2022-01-12 14:32:40|734|732.8|734|732.8|734|732.8|734|732.8|7
1641997970000|2022-01-12 14:32:50|733.8|732.5|733.5|732.3|733.8|732.5|733.5|732.3|9
1641997980000|2022-01-12 14:33:00|733.3|732|733.8|732.3|733.8|732.5|733.3|732|35
1641997990000|2022-01-12 14:33:10|733.5|732.5|733.8|732.5|733.8|732.5|733.5|732.5|37
1641998000000|2022-01-12 14:33:20|734|732.8|733.8|732.5|734|732.8|733.8|732.5|5
1641998010000|2022-01-12 14:33:30|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|2
1641998020000|2022-01-12 14:33:40|733.3|732|733.3|732|733.3|732|733.3|732|18
1641998030000|2022-01-12 14:33:50|733|731.8|733.3|732|733.3|732|733|731.8|22
1641998040000|2022-01-12 14:34:00|733|731.8|733|731.8|733.3|732|733|731.8|17
1641998050000|2022-01-12 14:34:10|733.3|732|733.3|731.8|733.3|732|733|731.8|6
1641998060000|2022-01-12 14:34:20||732||732||732||732|4
1641998070000|2022-01-12 14:34:30|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|7
1641998080000|2022-01-12 14:34:40|733.8|732.5|733.8|732.3|733.8|732.5|733.5|732.3|16
1641998090000|2022-01-12 14:34:50|733.5|732.5|733.8|732.3|733.8|732.5|733.5|732.3|2
1641998100000|2022-01-12 14:35:00|733.5|732|733.3|732|733.5|732|733|731.8|9
1641998120000|2022-01-12 14:35:20|733.5|732.3|733.3|732|733.5|732.3|733.3|732|6
1641998130000|2022-01-12 14:35:30|733.5|732.3|733.5|732.3|733.8|732.3|733.5|732.3|6
1641998140000|2022-01-12 14:35:40|733.8||733.5||733.8||733.5||2
1641998150000|2022-01-12 14:35:50|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|0
1641998160000|2022-01-12 14:36:00|734|732.8|734|732.8|734.3|732.8|734|732.8|16
1641998170000|2022-01-12 14:36:10|733.8|732.5|733.8|732.5|734|732.8|733.8|732.5|13
1641998180000|2022-01-12 14:36:20|734|732.8|733.8|732.5|734|732.8|733.8|732.5|17
1641998200000|2022-01-12 14:36:40|||||||||1
1641998220000|2022-01-12 14:37:00|734|732.8|734.3|733|734.3|733|734|732.8|67
1641998230000|2022-01-12 14:37:10|734|732.8|734|732.8|734.3|733|734|732.8|8
1641998250000|2022-01-12 14:37:30||732.5||732.5||732.5||732.5|8
1641998260000|2022-01-12 14:37:40||732.8||732.8||732.8||732.5|5
1641998270000|2022-01-12 14:37:50|734.3|733|734.3|733|734.3|733|734.3|733|12
1641998280000|2022-01-12 14:38:00|734|732.8|734.3|732.8|734.3|733|734|732.8|2
1641998290000|2022-01-12 14:38:10|734.5|733|734.5|733.3|734.8|733.5|734.5|732.8|27
1641998300000|2022-01-12 14:38:20|734.3|733|734.3|733|734.3|733|734.3|733|2
1641998310000|2022-01-12 14:38:30|734|732.8|734|732.8|734|732.8|734|732.8|13
1641998320000|2022-01-12 14:38:40|734.3|733|734.3|733|734.3|733|734|733|6
1641998330000|2022-01-12 14:38:50|734.5||734.3||734.5||734.3||0
1641998340000|2022-01-12 14:39:00|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|3
1641998350000|2022-01-12 14:39:10|734.8||734.5||734.8||734.5||6
1641998360000|2022-01-12 14:39:20|734.8|733.5|734.5|733.3|734.8|733.5|734.5|733.3|1
1641998370000|2022-01-12 14:39:30|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.3|3
1641998380000|2022-01-12 14:39:40|735|733.8|734.8|733.5|735|733.8|734.8|733.5|4
1641998390000|2022-01-12 14:39:50|||||||||2
1641998400000|2022-01-12 14:40:00|734.5|733.3|734.8|733.3|734.8|733.3|734.5|733.3|12
1641998410000|2022-01-12 14:40:10|734.5|733.5|734.3|733|734.8|733.5|734.3|733|27
1641998420000|2022-01-12 14:40:20|734.5|733.3|734.5|733.3|734.5|733.3|734.3|733|1
1641998430000|2022-01-12 14:40:30|734.3|733|734.3|733|734.5|733|734.3|733|2
1641998440000|2022-01-12 14:40:40|734|732.8|734|732.8|734|732.8|734|732.8|17
1641998450000|2022-01-12 14:40:50|734.3|733|734.3|733|734.3|733|734.3|733|16
1641998460000|2022-01-12 14:41:00||732.8||733||733||732.8|1
1641998470000|2022-01-12 14:41:10|||||||||1
1641998480000|2022-01-12 14:41:20|||||||||208
1641998490000|2022-01-12 14:41:30|734|732.8|734.3|733|734.5|733.3|734|732.8|41
1641998500000|2022-01-12 14:41:40|734.5|733.3|734.5|733|734.5|733.3|734.3|733|5
1641998510000|2022-01-12 14:41:50|734.8|733.3|734.8|733.5|734.8|733.5|734.8|733.3|5
1641998520000|2022-01-12 14:42:00|735|733.8|735.5|734.3|735.5|734.3|734.8|733.5|53
1641998530000|2022-01-12 14:42:10|735.3|734|735.3|734|735.5|734|735.3|734|0
1641998540000|2022-01-12 14:42:20|735|733.8|735|733.8|735.3|733.8|735|733.8|17
1641998550000|2022-01-12 14:42:30|||||||||8
1641998560000|2022-01-12 14:42:40|735.3|734|735.3|734|735.3|734|735|733.8|15
1641998580000|2022-01-12 14:43:00|735|733.8|735|733.8|735|733.8|735|733.8|21
1641998590000|2022-01-12 14:43:10|734.8|733.5|734.8|733.5|735|733.8|734.8|733.5|13
1641998600000|2022-01-12 14:43:20|734.5|733.3|734.8|733.5|734.8|733.5|734.5|733.3|42
1641998610000|2022-01-12 14:43:30|734.5|733.3|734.8|733.3|734.8|733.3|734.5|733.3|15
1641998620000|2022-01-12 14:43:40|734.5|733.5|734.8|733.5|735|733.8|734.5|733.3|97
1641998630000|2022-01-12 14:43:50|735|733.8|734.8|733.5|735|733.8|734.8|733.5|1
1641998640000|2022-01-12 14:44:00|735|733.8|734.8|733.5|735|733.8|734.8|733.5|10
1641998650000|2022-01-12 14:44:10|734.5|733.3|734.3|733|734.5|733.3|734.3|733|16
1641998660000|2022-01-12 14:44:20|734|732.8|734.3|732.8|734.3|733|734|732.8|15
1641998670000|2022-01-12 14:44:30|734.5|733|734.5|733.3|734.5|733.3|734.5|732.8|8
1641998680000|2022-01-12 14:44:40|734.3|733|734.3|733|734.5|733.3|734.3|733|3
1641998690000|2022-01-12 14:44:50|734.5|733.3|734.5|733.3|734.5|733.3|734.3|733|9
1641998700000|2022-01-12 14:45:00|734.3|733|734.5|733|734.5|733.3|734.3|733|9
1641998710000|2022-01-12 14:45:10|734.3|733.3|734.3|733|734.5|733.3|734.3|733|16
1641998720000|2022-01-12 14:45:20|734|732.8|734|732.8|734|732.8|734|732.8|5
1641998730000|2022-01-12 14:45:30|734.3|733|734.5|733|734.5|733|734.3|733|11
1641998740000|2022-01-12 14:45:40|734.3|733.3|734.5|733.3|734.8|733.5|734.3|733|26
1641998750000|2022-01-12 14:45:50|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|3
1641998760000|2022-01-12 14:46:00|735|733.8|734.8|733.5|735|733.8|734.8|733.5|3
1641998770000|2022-01-12 14:46:10|735|733.3|735|733.8|735|733.8|735|733.3|12
1641998780000|2022-01-12 14:46:20|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|6
1641998790000|2022-01-12 14:46:30|||||||||3
1641998800000|2022-01-12 14:46:40||733.3||733.3||733.5||733.3|2
1641998810000|2022-01-12 14:46:50|734.5||734.5||734.5||734.5||1
1641998820000|2022-01-12 14:47:00|734.3|733|734|732.8|734.5|733|734|732.8|22
1641998830000|2022-01-12 14:47:10|734.3|732.5|734|732.8|734.3|732.8|734|732.5|16
1641998840000|2022-01-12 14:47:20|733.8|732.5|733.8|732.5|734|732.8|733.8|732.5|12
1641998850000|2022-01-12 14:47:30|733.5|732.3|733.3|732|733.5|732.5|733.3|732|161
1641998860000|2022-01-12 14:47:40|733|731.8|733.3|731.8|733.3|731.8|733|731.8|56
1641998870000|2022-01-12 14:47:50|733|731.5|733|731.8|733|731.8|732.8|731.5|69
1641998880000|2022-01-12 14:48:00|732.8|731.5|732.5|731.3|732.8|731.5|732.3|731|1112
1641998890000|2022-01-12 14:48:10|732.8||732.5||732.8||732.5||83
1641998900000|2022-01-12 14:48:20|732.3|731|732.8|731.5|732.8|731.5|732.3|731|13
1641998910000|2022-01-12 14:48:30|733|731.3|733|731.8|733|731.8|733|731.3|9
1641998920000|2022-01-12 14:48:40|732.8|731.5|733|731.8|733|731.8|732.8|731.5|5
1641998930000|2022-01-12 14:48:50|733.3||733||733.3||733||12
1641998940000|2022-01-12 14:49:00|733.3|732|733.5|732.3|733.5|732.3|733.3|732|29
1641998950000|2022-01-12 14:49:10|733.8|732.5|733.5|732.3|733.8|732.5|733.5|732.3|16
1641998960000|2022-01-12 14:49:20|733.8||733.5||733.8||733.5||7
1641998970000|2022-01-12 14:49:30|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|8
1641998980000|2022-01-12 14:49:40|734|732.3|733.5|732.3|734|732.3|733.5|732.3|68
1641998990000|2022-01-12 14:49:50|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|25
1641999000000|2022-01-12 14:50:00|733.5|732.3|733.8|732.3|733.8|732.5|733.5|732.3|14
1641999010000|2022-01-12 14:50:10|733.5|732.5|733.8|732.5|733.8|732.5|733.5|732.5|6
1641999020000|2022-01-12 14:50:20|734|732.3|734|732.8|734|732.8|734|732.3|7
1641999030000|2022-01-12 14:50:30|734.3||734||734.3||734||2
1641999040000|2022-01-12 14:50:40|734.3|733|734.3|733|734.5|733|734.3|733|14
1641999050000|2022-01-12 14:50:50|734.5|733.3|734.5|733.3|734.5|733.3|734.3|733.3|0
1641999060000|2022-01-12 14:51:00|734.3|733|734.3|733|734.3|733|734|732.8|20
1641999070000|2022-01-12 14:51:10|734.5|732.8|734.8|733.3|734.8|733.5|734.5|732.8|9
1641999080000|2022-01-12 14:51:20|734.5|733|734.3|733|734.5|733.3|734.3|733|0
1641999090000|2022-01-12 14:51:30|734|732.8|734|732.8|734.3|732.8|734|732.8|11
1641999100000|2022-01-12 14:51:40|734.3|733|734|732.8|734.3|733|734|732.8|4
1641999110000|2022-01-12 14:51:50|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|26
1641999120000|2022-01-12 14:52:00|||||||||3
1641999130000|2022-01-12 14:52:10|734||733.8||734||733.8||9
1641999140000|2022-01-12 14:52:20|734|732.8|734|732.8|734|732.8|734|732.8|3
1641999150000|2022-01-12 14:52:30|734.3|733|734.3|733|734.3|733|734.3|732.8|5
1641999160000|2022-01-12 14:52:40||732.8||733||733||732.8|6
1641999170000|2022-01-12 14:52:50|||||||||4
1641999180000|2022-01-12 14:53:00|734.5|733.3|734.3|733|734.5|733.3|734.3|733|15
1641999190000|2022-01-12 14:53:10|734|732.8|734|732.8|734|732.8|734|732.8|5
1641999200000|2022-01-12 14:53:20|||||||||3
1641999210000|2022-01-12 14:53:30|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|9
1641999220000|2022-01-12 14:53:40||732.3||732.3||732.3||732.3|12
1641999230000|2022-01-12 14:53:50|733.5|732.5|733.8|732.5|733.8|732.5|733.5|732.3|7
1641999240000|2022-01-12 14:54:00|||||||||5
1641999250000|2022-01-12 14:54:10|733.5|732.3|733.5|732.3|733.8|732.5|733.5|732.3|7
1641999260000|2022-01-12 14:54:20|733.8|732.5|734|732.5|734|732.8|733.8|732.5|8
1641999270000|2022-01-12 14:54:30|733.8|732.3|733.8|732.5|733.8|732.5|733.5|732.3|3
1641999280000|2022-01-12 14:54:40|733.5|732.3|733.5|732.3|733.8|732.3|733.5|732.3|1
1641999290000|2022-01-12 14:54:50|||||||||27
1641999300000|2022-01-12 14:55:00|733.8|732.5|733.8|732.5|733.8|732.5|733.5|732.3|38
1641999310000|2022-01-12 14:55:10|733.5|732.3|733.5|732.3|733.5|732.3|733.3|732|16
1641999320000|2022-01-12 14:55:20|733.3|732|733.5|732.3|733.5|732.3|733.3|732|6
1641999330000|2022-01-12 14:55:30|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.3|3
1641999340000|2022-01-12 14:55:40|||||||||13
1641999350000|2022-01-12 14:55:50|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|11
1641999360000|2022-01-12 14:56:00|||||||||60
1641999370000|2022-01-12 14:56:10|733.8|732.5|734|732.8|734|732.8|733.8|732.5|25
1641999380000|2022-01-12 14:56:20|734.3|733|734.3|733|734.3|733|734.3|733|36
1641999390000|2022-01-12 14:56:30|734|732.8|734|732.8|734.3|732.8|734|732.8|8
1641999400000|2022-01-12 14:56:40|733.8|732.5|733.8|732.3|734|732.5|733.8|732.3|4
1641999410000|2022-01-12 14:56:50|733.5|732.5|733.5|732.3|733.8|732.5|733.5|732.3|134
1641999420000|2022-01-12 14:57:00|733.8|732.5|733.5|732.3|733.8|732.5|733.3|732|16
1641999430000|2022-01-12 14:57:10|733.8|732.5|733.8|732.3|733.8|732.5|733.8|732.3|2
1641999440000|2022-01-12 14:57:20|734|732.5|733.8|732.5|734|732.5|733.8|732.5|7
1641999450000|2022-01-12 14:57:30|734||734||734||733.8||3
1641999460000|2022-01-12 14:57:40|733.8|732.3|733.5|732.3|733.8|732.3|733.5|732.3|56
1641999470000|2022-01-12 14:57:50|733.3|732|733.5|732.3|733.5|732.3|733.3|732|17
1641999480000|2022-01-12 14:58:00|733.3|732|733.3|732|733.5|732.3|733.3|732|20
1641999490000|2022-01-12 14:58:10|||||||||3
1641999500000|2022-01-12 14:58:20|733|731.8|733|731.8|733|731.8|733|731.8|2
1641999510000|2022-01-12 14:58:30|733.3|732|733.3|732|733.3|732|733|731.8|9
1641999520000|2022-01-12 14:58:40|||||||||15
1641999530000|2022-01-12 14:58:50||731.8||732||732||731.8|0
1641999540000|2022-01-12 14:59:00|733|731.8|733.3|731.8|733.3|731.8|733|731.8|18
1641999550000|2022-01-12 14:59:10|733|732|733|731.8|733|732|733|731.8|10
1641999560000|2022-01-12 14:59:20|733.3|732|733.3|732|733.3|732|733.3|732|19
1641999570000|2022-01-12 14:59:30||731.8||731.8||731.8||731.8|5
1641999580000|2022-01-12 14:59:40|733|732|733|731.8|733.3|732|733|731.8|10
1641999590000|2022-01-12 14:59:50|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.3|18
1641999600000|2022-01-12 15:00:00|733|731.8|732.5|731.3|733|731.8|732.5|731.3|14
1641999610000|2022-01-12 15:00:10|732.3|731|732.5|731|732.5|731.3|732.3|731|7
1641999620000|2022-01-12 15:00:20|732.3|731.3|732.5|731|732.5|731.3|732|730.8|706
1641999630000|2022-01-12 15:00:30|732.3|731.3|732.8|731.5|732.8|731.5|732.3|731|34
1641999640000|2022-01-12 15:00:40|733|731.8|732.8|731.5|733|731.8|732.8|731.5|24
1641999650000|2022-01-12 15:00:50|733|731.8|733|731.8|733.3|732|733|731.5|51
1641999660000|2022-01-12 15:01:00|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|7
1641999670000|2022-01-12 15:01:10|733|731.8|733|731.5|733|731.8|732.8|731.5|30
1641999680000|2022-01-12 15:01:20|733.3|731.8|733|731.8|733.3|732|733|731.5|78
1641999690000|2022-01-12 15:01:30|733.3|732|733.3|732|733.3|732|733.3|732|4
1641999700000|2022-01-12 15:01:40|733.5|732.3|733.5|732.3|733.5|732.3|733.3|732.3|325
1641999710000|2022-01-12 15:01:50||732||732.3||732.3||732|32
1641999720000|2022-01-12 15:02:00|733.3|732|733.5|732|733.5|732.3|733.3|732|19
1641999730000|2022-01-12 15:02:10||732.3||732.3||732.3||732|65
1641999740000|2022-01-12 15:02:20||732||732.3||732.3||732|34
1641999750000|2022-01-12 15:02:30|733.3|732|733|731.8|733.3|732|733|731.8|82
1641999760000|2022-01-12 15:02:40||731.5||731.8||731.8||731.5|18
1641999770000|2022-01-12 15:02:50|733.3|732|733|731.8|733.3|732|733|731.8|17
1641999780000|2022-01-12 15:03:00|||||||||2
1641999790000|2022-01-12 15:03:10|733.3|732|733.3|732|733.3|732|733.3|731.8|83
1641999800000|2022-01-12 15:03:20|733|731.8|733|731.8|733.3|732|733|731.8|55
1641999810000|2022-01-12 15:03:30|733.3|732|733|731.8|733.3|732|733|731.8|23
1641999820000|2022-01-12 15:03:40|732.8|731.5|733|731.8|733|731.8|732.8|731.5|4
1641999830000|2022-01-12 15:03:50|733.3|731.5|733|731.8|733.3|731.8|733|731.5|40
1641999840000|2022-01-12 15:04:00|732.8|731.5|733|731.5|733|731.8|732.8|731.5|29
1641999850000|2022-01-12 15:04:10|732.8|731.8|733|731.8|733|731.8|732.8|731.8|7
1641999860000|2022-01-12 15:04:20||731.5||731.8||731.8||731.5|5
1641999870000|2022-01-12 15:04:30|733.3|732|733.3|731.8|733.3|732|733|731.8|20
1641999880000|2022-01-12 15:04:40|733|731.5|732.8|731.5|733|731.5|732.8|731.5|3
1641999890000|2022-01-12 15:04:50|732.5|731.3|732.3|731|732.5|731.3|732.3|731|25
1641999900000|2022-01-12 15:05:00|732.5|731.3|732.5|731.3|732.5|731.3|732.3|731.3|34
1641999910000|2022-01-12 15:05:10|732.3|731|732.3|731|732.5|731|732.3|731|3
1641999920000|2022-01-12 15:05:20|732|730.8|732|730.8|732.3|730.8|732|730.8|17
1641999930000|2022-01-12 15:05:30|731.8|730.5|731.8|730.3|732|730.8|731.5|730.3|34
1641999940000|2022-01-12 15:05:40|731.5|730.5|731.8|730.5|731.8|730.5|731.5|730.5|2
1641999950000|2022-01-12 15:05:50|732|730.8|731.8|730.5|732|730.8|731.8|730.5|53
1641999960000|2022-01-12 15:06:00|732|730.8|732|730.8|732|730.8|732|730.8|15
1641999970000|2022-01-12 15:06:10|731.8|730.5|732|730.8|732|730.8|731.8|730.5|7
1641999980000|2022-01-12 15:06:20|731.8|730.5|731.8|730.5|732|730.8|731.8|730.5|6
1641999990000|2022-01-12 15:06:30|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730.3|23
1642000000000|2022-01-12 15:06:40|732|730.8|732|730.5|732|730.8|732|730.5|11
1642000010000|2022-01-12 15:06:50|732.3|730.8|732|730.8|732.3|731|732|730.8|10
1642000020000|2022-01-12 15:07:00|732.3|730.5|731.8|730.5|732.3|730.5|731.8|730.3|13
1642000030000|2022-01-12 15:07:10|731.5|730.3|731.8|730.5|731.8|730.5|731.5|730.3|23
1642000040000|2022-01-12 15:07:20|732|730.8|731.8|730.5|732|730.8|731.8|730.5|18
1642000050000|2022-01-12 15:07:30|732|730.8|732.5|731.3|732.8|731.3|732|730.8|27
1642000060000|2022-01-12 15:07:40|732.8||732.5||732.8||732.5||13
1642000070000|2022-01-12 15:07:50|732.8|731.5|733|731.5|733|731.8|732.8|731.3|2
1642000080000|2022-01-12 15:08:00|733.3|731.8|733.3|732|733.3|732|733.3|731.5|26
1642000090000|2022-01-12 15:08:10||731.8||732||732||731.8|25
1642000100000|2022-01-12 15:08:20|733|731.8|733|731.8|733|732|733|731.8|9
1642000110000|2022-01-12 15:08:30|733.3|732|733.3|731.8|733.3|732|733|731.8|38
1642000120000|2022-01-12 15:08:40|733|732|733.3|731.8|733.3|732|733|731.8|2
1642000130000|2022-01-12 15:08:50|733|732|733|731.8|733.3|732|733|731.8|2
1642000140000|2022-01-12 15:09:00|733.3|732|733.3|732|733.3|732|733|732|15
1642000150000|2022-01-12 15:09:10||731.8||732||732||731.8|3
1642000160000|2022-01-12 15:09:20|733|731.8|733.3|732|733.3|732|733|731.8|14
1642000170000|2022-01-12 15:09:30|733|731.8|733|731.8|733.3|732|733|731.8|12
1642000180000|2022-01-12 15:09:40|733.3|732|733.3|732|733.3|732|733.3|731.8|2
1642000190000|2022-01-12 15:09:50|733|731.8|733|731.8|733|731.8|733|731.8|3
1642000200000|2022-01-12 15:10:00|733.3|732|733|731.8|733.3|732|733|731.8|15
1642000210000|2022-01-12 15:10:10|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|19
1642000220000|2022-01-12 15:10:20|733|731.8|733|731.8|733|731.8|733|731.8|14
1642000230000|2022-01-12 15:10:30|733.3|732|733.3|732|733.3|732|733.3|732|15
1642000240000|2022-01-12 15:10:40|733|731.8|733.3|732|733.3|732|733|731.8|3
1642000250000|2022-01-12 15:10:50|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732|43
1642000260000|2022-01-12 15:11:00|733.8|732.5|734|732.8|734.3|732.8|733.8|732.5|62
1642000270000|2022-01-12 15:11:10|734.3|733|734.3|732.8|734.3|733|734|732.8|9
1642000280000|2022-01-12 15:11:20|734||734||734||734||6
1642000290000|2022-01-12 15:11:30||732.5||732.5||732.5||732.5|24
1642000300000|2022-01-12 15:11:40|733.8|732.8|734|732.5|734|732.8|733.8|732.5|5
1642000310000|2022-01-12 15:11:50|733.8|732.8|734|732.8|734|732.8|733.8|732.8|55
1642000320000|2022-01-12 15:12:00|734.3|733|734.3|733|734.3|733|734.3|733|14
1642000330000|2022-01-12 15:12:10|||||||||20
1642000340000|2022-01-12 15:12:20|||||||||75
1642000350000|2022-01-12 15:12:30|734|732.8|734|732.8|734|732.8|733.8|732.5|21
1642000360000|2022-01-12 15:12:40|734.3|733|734.3|733|734.3|733|734|733|5
1642000370000|2022-01-12 15:12:50|734|732.8|734|732.8|734|732.8|734|732.8|7
1642000380000|2022-01-12 15:13:00|||||||||9
1642000390000|2022-01-12 15:13:10|733.8|732.5|733.8|732.5|734|732.5|733.8|732.5|2
1642000400000|2022-01-12 15:13:20|733.5|732.3|733.5|732.3|733.5|732.3|733.3|732|65
1642000410000|2022-01-12 15:13:30|733.3|732|733.3|732|733.3|732|733.3|732|14
1642000420000|2022-01-12 15:13:40|733|731.8|733|731.8|733|732|733|731.8|40
1642000430000|2022-01-12 15:13:50|732.8|731.5|732.8|731.5|733|731.5|732.8|731.5|17
1642000440000|2022-01-12 15:14:00|733|731.8|732.5|731.3|733|731.8|732.5|731.3|40
1642000450000|2022-01-12 15:14:10|732.3|731|732.5|731.3|732.5|731.3|732.3|731|34
1642000460000|2022-01-12 15:14:20|732.8|731|732.5|731|732.8|731|732.5|731|8
1642000470000|2022-01-12 15:14:30|732.3||732.3||732.5||732.3||2
1642000480000|2022-01-12 15:14:40|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|4
1642000490000|2022-01-12 15:14:50|||||||||21
1642000500000|2022-01-12 15:15:00|732.8|731.5|732.8|731.5|733|731.5|732.5|731.5|21
1642000510000|2022-01-12 15:15:10|732.5|731.3|732.5|731.3|732.8|731.3|732.5|731.3|14
1642000520000|2022-01-12 15:15:20|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|22
1642000530000|2022-01-12 15:15:30|732.3|731|732.5|731.3|732.5|731.3|732.3|731|36
1642000540000|2022-01-12 15:15:40||731||731.3||731.3||731|6
1642000560000|2022-01-12 15:16:00|732.8|731|732|730.8|732.8|731|732|730.8|12
1642000570000|2022-01-12 15:16:10|731.8|730.5|731.8|730.3|731.8|730.5|731.5|730.3|11
1642000580000|2022-01-12 15:16:20|731.5|730.5|731.8|730.5|731.8|730.5|731.5|730.5|3
1642000590000|2022-01-12 15:16:30|732|730.8|732|730.8|732.3|731|732|730.8|10
1642000600000|2022-01-12 15:16:40|732.3|731|732.3|731|732.5|731|732.3|731|4
1642000610000|2022-01-12 15:16:50|732.5|731.3|732.8|731.5|732.8|731.5|732.5|731|19
1642000620000|2022-01-12 15:17:00|733|731.8|733|731.8|733|731.8|733|731.8|7
1642000630000|2022-01-12 15:17:10|733.3|731.5|733.3|732|733.3|732|733.3|731.5|19
1642000640000|2022-01-12 15:17:20|733|731.8|733|731.5|733|731.8|733|731.5|28
1642000650000|2022-01-12 15:17:30|732.8|731.8|732.8|731.5|732.8|731.8|732.8|731.5|3
1642000660000|2022-01-12 15:17:40|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731.3|8
1642000670000|2022-01-12 15:17:50|732.3|731|732.8|731.3|732.8|731.5|732.3|731|41
1642000680000|2022-01-12 15:18:00|733|731.5|733|731.8|733|731.8|732.8|731.5|28
1642000690000|2022-01-12 15:18:10|732.8|731.5|733|731.8|733|731.8|732.8|731.5|20
1642000700000|2022-01-12 15:18:20|733.3|732|733|731.8|733.3|732|733|731.8|55
1642000710000|2022-01-12 15:18:30|732.8|731.5|732.8|731.5|733|731.8|732.8|731.5|8
1642000720000|2022-01-12 15:18:40|733|731.8|733|731.8|733|731.8|733|731.5|8
1642000730000|2022-01-12 15:18:50|732.8|731.5|732.8|731.5|733|731.8|732.8|731.5|6
1642000740000|2022-01-12 15:19:00|733|731.8|732.8|731.5|733|731.8|732.8|731.5|10
1642000750000|2022-01-12 15:19:10|733||732.8||733||732.8||2
1642000760000|2022-01-12 15:19:20|733|731.8|732.8|731.5|733|731.8|732.8|731.5|4
1642000770000|2022-01-12 15:19:30|732.5|731.3|732.5|731.3|732.5|731.3|732.5|731|7
1642000780000|2022-01-12 15:19:40||731||731||731||731|13
1642000790000|2022-01-12 15:19:50|732.3|731.3|732.3|731|732.5|731.3|732.3|731|2
1642000800000|2022-01-12 15:20:00|732.5||732.5||732.5||732.3||21
1642000810000|2022-01-12 15:20:10||731.3||731.3||731.3||731|4
1642000820000|2022-01-12 15:20:20|732.8|731.5|733|731.5|733|731.8|732.8|731.5|27
1642000830000|2022-01-12 15:20:30||731.8||731.8||731.8||731.5|6
1642000840000|2022-01-12 15:20:40|733.3|732|733.3|732|733.3|732|733.3|732|6
1642000850000|2022-01-12 15:20:50||731.8||731.8||731.8||731.8|3
1642000860000|2022-01-12 15:21:00||732||732||732||731.8|6
1642000870000|2022-01-12 15:21:10||731.8||732||732||731.8|1
1642000880000|2022-01-12 15:21:20|733.5|731.8|733|731.5|733.5|731.8|733|731.5|23
1642000890000|2022-01-12 15:21:30|732.8|731.8|732.8|731.5|732.8|731.8|732.8|731.5|3
1642000900000|2022-01-12 15:21:40|733|731.8|733|731.8|733|731.8|733|731.8|5
1642000910000|2022-01-12 15:21:50|733.3|732|733.3|732|733.3|732|733|731.8|6
1642000920000|2022-01-12 15:22:00|733.5|732.3|733.3|732|733.5|732.3|733.3|732|13
1642000930000|2022-01-12 15:22:10|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732|4
1642000940000|2022-01-12 15:22:20|733.3|732|733.3|732|733.3|732|733.3|732|1
1642000950000|2022-01-12 15:22:30|733.5|732.3|733.3|732|733.5|732.3|733.3|732|12
1642000960000|2022-01-12 15:22:40|733.5|731.8|733.3|731.8|733.5|731.8|733|731.8|6
1642000970000|2022-01-12 15:22:50|733|732|733.3|732|733.3|732|733|731.8|4
1642000980000|2022-01-12 15:23:00||731.8||732||732||731.8|47
1642000990000|2022-01-12 15:23:10|733.5||733.5||733.5||733.5||9
1642001000000|2022-01-12 15:23:20|733.3|732.3|733.3|731.8|733.3|732.3|733.3|731.8|10
1642001010000|2022-01-12 15:23:30|733|732|733.3|732|733.3|732|733|732|10
1642001020000|2022-01-12 15:23:40|||||||||7
1642001030000|2022-01-12 15:23:50||731.8||731.8||731.8||731.8|2
1642001040000|2022-01-12 15:24:00|733||733.3||733.3||733||7
1642001050000|2022-01-12 15:24:10|733|732|733|731.8|733|732|733|731.8|3
1642001060000|2022-01-12 15:24:20|732.8|731.5|732.8|731.5|732.8|731.5|732.8|731.5|0
1642001070000|2022-01-12 15:24:30||731.3||731.3||731.5||731.3|3
1642001080000|2022-01-12 15:24:40|733|731.5|732.8|731.5|733|731.8|732.8|731.5|19
1642001090000|2022-01-12 15:24:50|||||||||9
1642001100000|2022-01-12 15:25:00|||||||||8
1642001110000|2022-01-12 15:25:10|732.5|731.3|732.5|731.3|732.8|731.3|732.5|731.3|4
1642001120000|2022-01-12 15:25:20|||||||||9
1642001130000|2022-01-12 15:25:30|732.8||732.5||732.8||732.5||6
1642001140000|2022-01-12 15:25:40|||||||||1
1642001150000|2022-01-12 15:25:50|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|25
1642001160000|2022-01-12 15:26:00|732.8|731.5|732.5|731.3|732.8|731.5|732.5|731.3|12
1642001170000|2022-01-12 15:26:10|||||||||1
1642001180000|2022-01-12 15:26:20|||||||||2
1642001190000|2022-01-12 15:26:30|||||||||5
1642001200000|2022-01-12 15:26:40|732.3|731|732.3|731|732.3|731|732.3|731|6
1642001210000|2022-01-12 15:26:50|||||||||2
1642001220000|2022-01-12 15:27:00|732.5|731.3|732.5|731|732.5|731.3|732.3|731|36
1642001230000|2022-01-12 15:27:10|732.3|731.3|732.5|731.3|732.5|731.3|732.3|731.3|4
1642001240000|2022-01-12 15:27:20|732.3|731|732.5|731.3|732.5|731.3|732.3|731|25
1642001250000|2022-01-12 15:27:30|732.3|731|732.3|731|732.3|731.3|732.3|731|8
1642001260000|2022-01-12 15:27:40|||||||||2
1642001270000|2022-01-12 15:27:50|732|730.8|732.3|731|732.3|731|732|730.8|9
1642001280000|2022-01-12 15:28:00||730.8||731||731||730.8|19
1642001290000|2022-01-12 15:28:10|||||||||8
1642001300000|2022-01-12 15:28:20|732|730.8|732.3|731|732.3|731|732|730.8|49
1642001310000|2022-01-12 15:28:30|||||||||5
1642001320000|2022-01-12 15:28:40|732|730.8|732|730.5|732.3|730.8|732|730.5|5
1642001330000|2022-01-12 15:28:50|731.8|730.8|732|730.8|732|730.8|731.8|730.8|7
1642001340000|2022-01-12 15:29:00|732.3|731|732|730.8|732.3|731|732|730.8|12
1642001350000|2022-01-12 15:29:10|||||||||2
1642001360000|2022-01-12 15:29:20|732.3|731|732|730.8|732.3|731|732|730.8|15
1642001370000|2022-01-12 15:29:30||730.5||730.3||730.5||730.3|12
1642001400000|2022-01-12 15:30:00|733|731.3|734.3|732|734.8|732|733|731.3|135
1642001410000|2022-01-12 15:30:10|734|732.3|734.3|732.8|734.5|732.8|733.8|732|15
1642001420000|2022-01-12 15:30:20|734|732.5|733.8|732.3|734|732.8|733.8|732.3|69
1642001430000|2022-01-12 15:30:30|734|732.8|733.8|732.5|734|732.8|733.5|732|66
1642001440000|2022-01-12 15:30:40|734|732.3|734.3|733|734.5|733|734|732.3|22
1642001450000|2022-01-12 15:30:50|734.5|733.3|734.8|733.3|734.8|733.3|734.5|733.3|212
1642001460000|2022-01-12 15:31:00|734.5|733.5|734.3|732.8|734.5|733.5|733.5|732.3|30
1642001470000|2022-01-12 15:31:10|734.5|733|734.3|733|734.5|733.3|734.3|732.8|28
1642001480000|2022-01-12 15:31:20|734.5|733.3|734.8|733.5|734.8|733.5|734.5|733|353
1642001490000|2022-01-12 15:31:30|734.5|733.3|734.8|733.5|734.8|733.5|734.3|733|270
1642001500000|2022-01-12 15:31:40|735|733.3|735.3|733.8|736|734.5|734.8|733.3|39
1642001510000|2022-01-12 15:31:50|735|734|735.3|733.8|735.3|734|734.8|733.5|20
1642001520000|2022-01-12 15:32:00|735|733.5|734.3|732.8|735|733.8|734|732.8|77
1642001530000|2022-01-12 15:32:10|734|732.5|734.3|733|734.5|733.3|733.5|732.3|156
1642001540000|2022-01-12 15:32:20|734.5|732.8|734.3|733|734.5|733|734|732.8|19
1642001550000|2022-01-12 15:32:30|734.5|733.3|735|733.5|735.3|733.8|734.3|733|26
1642001560000|2022-01-12 15:32:40|734.8|733.8|735|733.8|735.3|733.8|734.8|733.5|2
1642001570000|2022-01-12 15:32:50|735.3|733.5|735.5|734.3|735.5|734.3|735|733.5|32
1642001580000|2022-01-12 15:33:00|735.3|734|735.3|734|735.5|734.3|735.3|733.8|39
1642001590000|2022-01-12 15:33:10||733.8||733.8||734||733.8|64
1642001600000|2022-01-12 15:33:20|735|733.5|734.8|733.5|735.3|733.5|734.5|733.3|28
1642001610000|2022-01-12 15:33:30|735|733.8|735.3|733.8|735.3|734|735|733.8|16
1642001620000|2022-01-12 15:33:40|735|734|735.3|733.8|735.3|734|735|733.8|24
1642001630000|2022-01-12 15:33:50|735|733.5|735|733.8|735|733.8|735|733.5|6
1642001640000|2022-01-12 15:34:00|735.3|734|734.8|733.5|735.3|734|734.8|733.5|48
1642001650000|2022-01-12 15:34:10|735|733.3|735|733.8|735|733.8|735|733.3|46
1642001660000|2022-01-12 15:34:20|735.3|734|735.8|734.3|735.8|734.3|735|734|9
1642001670000|2022-01-12 15:34:30|736|734.5|736|734.8|736|734.8|735.8|734.5|13
1642001680000|2022-01-12 15:34:40|735.8|734.5|735.8|734.5|736|734.8|735.8|734.3|22
1642001690000|2022-01-12 15:34:50|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|4
1642001700000|2022-01-12 15:35:00|736|734.8|736|734.8|736.3|734.8|736|734.5|6
1642001710000|2022-01-12 15:35:10|736.3|735|736.5|735|736.5|735|736.3|734.8|142
1642001720000|2022-01-12 15:35:20|736.8|735.3|736.5|735.3|736.8|735.5|736.5|735.3|32
1642001730000|2022-01-12 15:35:30|736.8|735.5|736.8|735.5|736.8|735.5|736.5|735.3|8
1642001740000|2022-01-12 15:35:40|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735|38
1642001750000|2022-01-12 15:35:50|736.8|735.5|736.3|734.8|736.8|735.5|736|734.8|22
1642001760000|2022-01-12 15:36:00|736|735|736.5|735|736.5|735|736|734.8|17
1642001770000|2022-01-12 15:36:10|736.3|735.3|736.5|735.3|736.5|735.3|736.3|735|4
1642001780000|2022-01-12 15:36:20|736.8|735.5|736.8|735.5|737|735.5|736.5|735.3|112
1642001790000|2022-01-12 15:36:30|737|735.8|737.5|736.3|737.8|736.5|737|735.8|403
1642001800000|2022-01-12 15:36:40|737.8|736.5|738.3|736.8|738.3|736.8|737.8|736.5|220
1642001810000|2022-01-12 15:36:50|738|736.5|737.5|736|738|736.5|737.3|736|130
1642001820000|2022-01-12 15:37:00|737.8|736.3|737.5|736.3|737.8|736.5|737.5|736.3|120
1642001830000|2022-01-12 15:37:10|737.8|736|736.8|735.5|737.8|736|736.8|735.5|30
1642001840000|2022-01-12 15:37:20|737|735.8|737|735.8|737|735.8|737|735.8|11
1642001850000|2022-01-12 15:37:30|737.3|736|737.5|736|737.5|736.3|737.3|736|22
1642001860000|2022-01-12 15:37:40|737.3|735.8|737|735.8|737.3|736|737|735.8|15
1642001870000|2022-01-12 15:37:50|737.3|736|736.8|735.5|737.3|736|736.8|735.5|10
1642001880000|2022-01-12 15:38:00|737|735.8|737|735.5|737.3|736|737|735.5|19
1642001890000|2022-01-12 15:38:10|736.8|735.8|736.5|735.3|737|735.8|736.5|735|88
1642001900000|2022-01-12 15:38:20||735||735.3||735.3||735|26
1642001910000|2022-01-12 15:38:30|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|26
1642001920000|2022-01-12 15:38:40|737|735.8|737|735.8|737.3|735.8|736.8|735.5|27
1642001930000|2022-01-12 15:38:50|736.8|735.5|737|735.5|737|735.8|736.8|735.5|34
1642001940000|2022-01-12 15:39:00|736.8|735.3|737|735.5|737|735.8|736.8|735.3|48
1642001950000|2022-01-12 15:39:10|736.8|735.8|736.8|735.5|736.8|735.8|736.8|735.3|4
1642001960000|2022-01-12 15:39:20|737|735.8|736.5|735.3|737|735.8|736.5|735.3|15
1642001970000|2022-01-12 15:39:30|736.8|735.5|736.8|735.3|736.8|735.5|736.5|735.3|5
1642001980000|2022-01-12 15:39:40|736.5|735.5|736.5|735.3|736.8|735.5|736.5|735.3|7
1642001990000|2022-01-12 15:39:50|736.8|735.5|736.8|735.3|736.8|735.5|736.5|735.3|15
1642002000000|2022-01-12 15:40:00|737|735.5|736.8|735.5|737|735.8|736.8|735.5|10
1642002010000|2022-01-12 15:40:10|736.5|735.3|736|734.8|736.5|735.5|736|734.8|32
1642002020000|2022-01-12 15:40:20|736.3|735|736.5|735.3|736.5|735.3|736|735|15
1642002030000|2022-01-12 15:40:30|736.8|735.5|736.3|735|736.8|735.5|736.3|735|12
1642002040000|2022-01-12 15:40:40|736.5|735.3|736.5|735|736.8|735.5|736.5|735|15
1642002050000|2022-01-12 15:40:50|736.8|735.3|737|735.8|737|735.8|736.5|735.3|7
1642002060000|2022-01-12 15:41:00|737.3||737||737.3||737||4
1642002070000|2022-01-12 15:41:10|737.3|736|737|735.8|737.3|736|737|735.8|7
1642002080000|2022-01-12 15:41:20|737.3||737||737.3||737||5
1642002090000|2022-01-12 15:41:30|736.8|735.5|736.8|735.3|736.8|735.8|736.5|735.3|10
1642002100000|2022-01-12 15:41:40|736.5|735|736.3|735|736.8|735|736.3|735|9
1642002110000|2022-01-12 15:41:50|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|1
1642002120000|2022-01-12 15:42:00|736.3|735|736.5|735.3|736.8|735.5|736.3|735|1
1642002130000|2022-01-12 15:42:10|736.8|735.5|736.8|735.3|736.8|735.5|736.5|735.3|8
1642002140000|2022-01-12 15:42:20|736.5|735|736.5|735.3|736.8|735.3|736.5|735|9
1642002150000|2022-01-12 15:42:30||735||735.3||735.3||735|2
1642002160000|2022-01-12 15:42:40||735||735.3||735.3||735|6
1642002170000|2022-01-12 15:42:50|736.8|735.5|736|734.8|736.8|735.5|736|734.8|26
1642002180000|2022-01-12 15:43:00|735.8|734.5|736|734.8|736|734.8|735.8|734.5|7
1642002190000|2022-01-12 15:43:10|736.3|735|736.3|735|736.3|735|736.3|734.8|6
1642002200000|2022-01-12 15:43:20|736|734.8|736.3|734.8|736.3|734.8|736|734.8|6
1642002210000|2022-01-12 15:43:30|736.5|735|736.3|735|736.5|735.3|736.3|735|7
1642002220000|2022-01-12 15:43:40|736.5|735.3|736.3|735|736.5|735.3|736.3|735|10
1642002230000|2022-01-12 15:43:50|736.5|735.3|736.5|735.3|736.5|735.3|736.3|735.3|3
1642002240000|2022-01-12 15:44:00|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|21
1642002250000|2022-01-12 15:44:10|737|735.8|737.3|736|737.3|736|737|735.8|3
1642002260000|2022-01-12 15:44:20|737.5|736.3|738|736.8|738|736.8|737.5|736.3|25
1642002270000|2022-01-12 15:44:30|737.8|736.5|738|736.5|738|736.8|737.8|736.5|16
1642002280000|2022-01-12 15:44:40|737.8|736.8|738|736.5|738|736.8|737.8|736.5|7
1642002290000|2022-01-12 15:44:50|737.8|736.8|738|736.8|738|736.8|737.8|736.5|19
1642002300000|2022-01-12 15:45:00|738.3|736.5|738|736.8|738.3|737|738|736.5|38
1642002310000|2022-01-12 15:45:10|737.8|736.5|738|736.8|738|736.8|737.8|736.5|26
1642002320000|2022-01-12 15:45:20|738.3|736.5|738|736.5|738.3|736.8|737.8|736.5|35
1642002330000|2022-01-12 15:45:30|738.3|736.8|738.3|737|738.3|737|738.3|736.8|26
1642002340000|2022-01-12 15:45:40|738.5|737.3|738.5|737|738.8|737.5|738.3|737|89
1642002350000|2022-01-12 15:45:50|738.3|737.3|738.3|737|738.5|737.3|738.3|737|33
1642002360000|2022-01-12 15:46:00|738|736.8|737.8|736.5|738|736.8|737.8|736.5|65
1642002370000|2022-01-12 15:46:10|738|736.8|738|736.8|738.3|736.8|737.8|736.3|44
1642002380000|2022-01-12 15:46:20|737.8|736.5|738|736.5|738|736.8|737.5|736.3|45
1642002390000|2022-01-12 15:46:30|737.8|736.8|737.8|736.5|737.8|736.8|737.5|736.3|7
1642002400000|2022-01-12 15:46:40|738|736.8|738|736.8|738|736.8|738|736.5|35
1642002410000|2022-01-12 15:46:50|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|9
1642002420000|2022-01-12 15:47:00|737.8|736|737.3|736|737.8|736.3|737.3|736|12
1642002430000|2022-01-12 15:47:10|737|735.8|736.8|735.3|737|735.8|736.5|735.3|40
1642002440000|2022-01-12 15:47:20|736.5|735.5|736.8|735.5|736.8|735.5|736.5|735.3|11
1642002450000|2022-01-12 15:47:30|737|735.8|737|735.8|737.3|735.8|737|735.8|8
1642002460000|2022-01-12 15:47:40|737.3|736|737.5|736.3|737.5|736.3|737.3|736|29
1642002470000|2022-01-12 15:47:50|||||||||4
1642002480000|2022-01-12 15:48:00|737.3|736|737.3|736|737.5|736.3|737.3|736|9
1642002490000|2022-01-12 15:48:10|737.5|736.3|737.5|736|737.5|736.3|737.5|736|4
1642002500000|2022-01-12 15:48:20|737.3|736.3|737.3|736|737.3|736.3|737.3|736|11
1642002510000|2022-01-12 15:48:30|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|3
1642002520000|2022-01-12 15:48:40|737.3|736|737|735.8|737.3|736|737|735.8|20
1642002530000|2022-01-12 15:48:50|737.3||737||737.3||737||5
1642002540000|2022-01-12 15:49:00|737.3|736|736.8|735.5|737.3|736|736.8|735.5|27
1642002550000|2022-01-12 15:49:10|737|735.3|736.5|735.3|737|735.3|736.5|735.3|4
1642002560000|2022-01-12 15:49:20|736.3|735|736.3|735|736.5|735|736.3|735|3
1642002570000|2022-01-12 15:49:30|736.5|735.3|736.3|735|736.5|735.3|736.3|735|20
1642002580000|2022-01-12 15:49:40|736.5|735.3|736|734.8|736.5|735.3|736|734.8|29
1642002590000|2022-01-12 15:49:50|736.3|735|736.3|735|736.3|735|736.3|735|20
1642002600000|2022-01-12 15:50:00|736|734.8|735.5|734.3|736|734.8|735.5|734.3|13
1642002610000|2022-01-12 15:50:10|735.8|734.5|736|734.8|736|734.8|735.8|734.5|16
1642002620000|2022-01-12 15:50:20|735.8|734.5|735.8|734.5|736|734.8|735.8|734.5|6
1642002630000|2022-01-12 15:50:30|736||735.8||736||735.8||13
1642002640000|2022-01-12 15:50:40|||||||||1
1642002650000|2022-01-12 15:50:50|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|28
1642002660000|2022-01-12 15:51:00|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|21
1642002670000|2022-01-12 15:51:10|736|734.8|736|734.8|736|734.8|736|734.5|29
1642002680000|2022-01-12 15:51:20|735.8|734.5|735.8|734.5|736|734.8|735.8|734.5|10
1642002690000|2022-01-12 15:51:30|736|734.8|735.8|734.5|736|734.8|735.8|734.5|14
1642002700000|2022-01-12 15:51:40|736|734.8|736|734.8|736|734.8|736|734.8|9
1642002710000|2022-01-12 15:51:50|736.3|735|736.3|735|736.3|735|736.3|735|1
1642002720000|2022-01-12 15:52:00|736|734.8|736.3|735|736.3|735|736|734.8|41
1642002730000|2022-01-12 15:52:10||734.8||734.8||734.8||734.8|5
1642002740000|2022-01-12 15:52:20|736|734.5|735.8|734.5|736|734.8|735.8|734.5|181
1642002750000|2022-01-12 15:52:30|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|28
1642002760000|2022-01-12 15:52:40|735.3|734|735.3|734|735.5|734.3|735.3|734|41
1642002770000|2022-01-12 15:52:50|735.5|734.3|735.3|734|735.5|734.3|735.3|734|30
1642002780000|2022-01-12 15:53:00|735|733.8|735|733.8|735.3|733.8|735|733.8|6
1642002790000|2022-01-12 15:53:10|735.3|734|735.3|734|735.3|734|735|733.8|21
1642002800000|2022-01-12 15:53:20|735.5|733.8|735.5|734.3|735.5|734.3|735.5|733.8|27
1642002810000|2022-01-12 15:53:30|735.8|734.5|735.5|734.3|735.8|734.5|735.5|734.3|14
1642002820000|2022-01-12 15:53:40|735.8|734.5|735.8|734.3|735.8|734.5|735.5|734.3|14
1642002830000|2022-01-12 15:53:50||734.5||734.5||734.5||734.5|18
1642002840000|2022-01-12 15:54:00|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|14
1642002850000|2022-01-12 15:54:10|735.5|734.3|735.3|734|735.8|734.3|735.3|734|24
1642002860000|2022-01-12 15:54:20|||||||||3
1642002880000|2022-01-12 15:54:40||733.8||734||734||733.8|3
1642002890000|2022-01-12 15:54:50|735.5||735.5||735.5||735.5||4
1642002900000|2022-01-12 15:55:00|735.3|734.3|735.3|733.8|735.5|734.3|735|733.8|11
1642002910000|2022-01-12 15:55:10|735|734|735.3|733.8|735.3|734|735|733.8|28
1642002920000|2022-01-12 15:55:20|735.5|734|735.5|734.3|735.5|734.3|735.3|734|11
1642002930000|2022-01-12 15:55:30|735.3|734|735.5|734.3|735.5|734.3|735.3|734|9
1642002940000|2022-01-12 15:55:40|||||||||2
1642002950000|2022-01-12 15:55:50|735.3|734|735|733.8|735.3|734|735|733.8|18
1642002960000|2022-01-12 15:56:00|734.8|733.5|735.3|733.8|735.3|733.8|734.8|733.5|187
1642002970000|2022-01-12 15:56:10|735||735||735.3||735||7
1642002980000|2022-01-12 15:56:20|735.3|734|735.3|734|735.3|734|735|734|39
1642002990000|2022-01-12 15:56:30|735.5|734.3|735.3|734|735.5|734.3|735.3|734|103
1642003000000|2022-01-12 15:56:40|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|52
1642003010000|2022-01-12 15:56:50|735.8|734|735.8|734.5|735.8|734.5|735.8|734|16
1642003020000|2022-01-12 15:57:00|735.5|734.3|735.5|734.3|735.8|734.5|735.5|734.3|28
1642003030000|2022-01-12 15:57:10|735.8||735.8||735.8||735.8||34
1642003040000|2022-01-12 15:57:20|735.5|734.5|735.5|734.3|735.5|734.5|735.5|734.3|9
1642003050000|2022-01-12 15:57:30|735.8||735.8||735.8||735.5||8
1642003060000|2022-01-12 15:57:40|736|734.5|735.8|734.5|736|734.5|735.8|734.3|44
1642003070000|2022-01-12 15:57:50|||||||||2
1642003080000|2022-01-12 15:58:00|735.5|734.3|735.8|734.5|736|734.5|735.5|734.3|17
1642003090000|2022-01-12 15:58:10|736|734.3|735.8|734.5|736|734.5|735.8|734.3|5
1642003100000|2022-01-12 15:58:20|736|734.8|736|734.5|736|734.8|736|734.5|7
1642003110000|2022-01-12 15:58:30|736.3|734.8|736|734.8|736.3|734.8|736|734.8|1
1642003120000|2022-01-12 15:58:40|735.8|734.5|736|734.5|736|734.8|735.8|734.5|8
1642003130000|2022-01-12 15:58:50|735.8||735.8||735.8||735.8||1
1642003140000|2022-01-12 15:59:00|735.5|734.3|735.8|734.3|735.8|734.3|735.5|734.3|13
1642003150000|2022-01-12 15:59:10||734.5||734.3||734.5||734.3|4
1642003160000|2022-01-12 15:59:20|736|734.5|736|734.8|736|734.8|736|734.5|6
1642003170000|2022-01-12 15:59:30|736.3|734.5|736|734.5|736.3|734.8|736|734.5|24
1642003180000|2022-01-12 15:59:40||734.8||734.8||734.8||734.5|3
1642003190000|2022-01-12 15:59:50|735.8|734.5|735.8|734.3|735.8|734.8|735.8|734.3|11
1642003200000|2022-01-12 16:00:00|735.5|734.5|735.3|734|735.8|734.5|735.3|734|15
1642003210000|2022-01-12 16:00:10|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|16
1642003220000|2022-01-12 16:00:20|735.8||735.5||735.8||735.5||25
1642003230000|2022-01-12 16:00:30|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.3|48
1642003240000|2022-01-12 16:00:40|736|734.8|736|734.8|736|734.8|735.8|734.8|16
1642003250000|2022-01-12 16:00:50|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|25
1642003260000|2022-01-12 16:01:00|736|734.8|736|734.5|736|734.8|735.8|734.5|22
1642003270000|2022-01-12 16:01:10|735.8|734.8|736|734.5|736|734.8|735.8|734.5|14
1642003280000|2022-01-12 16:01:20|735.8|734.8|735.8|734.5|735.8|734.8|735.8|734.5|1
1642003290000|2022-01-12 16:01:30|735.5|734.3|735.5|734.3|735.8|734.3|735.5|734.3|59
1642003300000|2022-01-12 16:01:40|735.8|734.5|736|734.5|736|734.5|735.5|734.3|26
1642003310000|2022-01-12 16:01:50|736.3|734.8|736|734.8|736.3|735|736|734.8|18
1642003320000|2022-01-12 16:02:00|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|24
1642003330000|2022-01-12 16:02:10|||||||||1
1642003340000|2022-01-12 16:02:20|735.5|734.3|735.5|734.3|735.8|734.5|735.5|734.3|261
1642003350000|2022-01-12 16:02:30|735.3|734|735.3|734|735.3|734.3|735.3|734|21
1642003360000|2022-01-12 16:02:40|735.5||735.3||735.5||735.3||7
1642003370000|2022-01-12 16:02:50|735.5|734.3|735.5|734|735.5|734.3|735.3|734|14
1642003380000|2022-01-12 16:03:00|735.3||735.3||735.3||735.3||5
1642003390000|2022-01-12 16:03:10|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|33
1642003400000|2022-01-12 16:03:20|736|734.8|736|734.8|736|734.8|735.8|734.8|1
1642003410000|2022-01-12 16:03:30|736.3|734.5|736|734.8|736.3|735|736|734.5|14
1642003430000|2022-01-12 16:03:50|735.8|734.5|736|734.5|736|734.5|735.8|734.5|10
1642003440000|2022-01-12 16:04:00|735.8|734.8|736.3|734.8|736.3|735|735.8|734.8|14
1642003450000|2022-01-12 16:04:10|736||736||736||736||0
1642003460000|2022-01-12 16:04:20||734.5||734.8||734.8||734.5|6
1642003470000|2022-01-12 16:04:30|735.8|734.5|735.8|734.5|736|734.8|735.8|734.5|18
1642003480000|2022-01-12 16:04:40|735.5|734.3|735.5|734.3|735.8|734.5|735.5|734.3|15
1642003490000|2022-01-12 16:04:50|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|358
1642003500000|2022-01-12 16:05:00|736|734.8|736|734.8|736|734.8|736|734.5|20
1642003510000|2022-01-12 16:05:10|736.3|734.5|736.3|734.8|736.3|735|736.3|734.5|24
1642003520000|2022-01-12 16:05:20|736|734.5|735.8|734.5|736|734.5|735.8|734.5|17
1642003530000|2022-01-12 16:05:30|735.5|734.3|735.3|734|735.5|734.3|735.3|734|61
1642003540000|2022-01-12 16:05:40|735.5|734.3|735.5|734.3|735.5|734.3|735.3|734|17
1642003550000|2022-01-12 16:05:50|735.3|734|735.5|734.3|735.5|734.3|735.3|734|177
1642003560000|2022-01-12 16:06:00|735.3|734|735.5|734|735.5|734.3|735.3|734|65
1642003570000|2022-01-12 16:06:10|735.3|734.3|735.3|733.8|735.5|734.3|735|733.8|18
1642003580000|2022-01-12 16:06:20|735|734|735.5|734|735.5|734.3|735|733.8|18
1642003590000|2022-01-12 16:06:30|735.3|734.3|735|733.8|735.5|734.3|735|733.8|20
1642003600000|2022-01-12 16:06:40|734.8|733.5|734.8|733.5|734.8|733.8|734.5|733.3|18
1642003610000|2022-01-12 16:06:50|735|733.3|735|733.8|735|733.8|734.8|733.3|50
1642003620000|2022-01-12 16:07:00|734.8|733.5|734.5|733|734.8|733.5|734.5|733|52
1642003630000|2022-01-12 16:07:10||733.3||733.3||733.3||733|3
1642003640000|2022-01-12 16:07:20|734.3|733|734.3|733|734.3|733|734.3|733|11
1642003650000|2022-01-12 16:07:30|734.5|733.3|734.8|733.5|734.8|733.5|734.5|733.3|64
1642003660000|2022-01-12 16:07:40|734.5|733.3|734.5|733.3|734.8|733.3|734.5|733.3|10
1642003670000|2022-01-12 16:07:50|||||||||5
1642003680000|2022-01-12 16:08:00|734.3|733|734.3|733|734.5|733.3|734.3|733|38
1642003690000|2022-01-12 16:08:10|734.5|733.3|734.5|733.3|734.5|733.3|734.3|733|55
1642003700000|2022-01-12 16:08:20|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|47
1642003710000|2022-01-12 16:08:30|735|733.8|735|733.8|735|733.8|735|733.5|8
1642003730000|2022-01-12 16:08:50|734.8|733.5|735|733.5|735|733.5|734.8|733.5|0
1642003740000|2022-01-12 16:09:00|734.8|733.8|734.8|733.5|734.8|733.8|734.8|733.5|2
1642003750000|2022-01-12 16:09:10|735|733.8|735|733.8|735|733.8|734.8|733.8|8
1642003760000|2022-01-12 16:09:20|735.3|734|735|733.8|735.3|734|735|733.8|2
1642003770000|2022-01-12 16:09:30|735.3|734|735|733.8|735.3|734|735|733.8|14
1642003780000|2022-01-12 16:09:40|||||||||6
1642003790000|2022-01-12 16:09:50|||||||||5
1642003800000|2022-01-12 16:10:00|735.3|734|735.3|734|735.3|734|735|733.8|34
1642003810000|2022-01-12 16:10:10||733.8||734||734||733.8|2
1642003820000|2022-01-12 16:10:20|||||||||4
1642003830000|2022-01-12 16:10:30|735.5|733.8|735|733.8|735.5|733.8|735|733.8|7
1642003840000|2022-01-12 16:10:40|735.3|734|735.3|734|735.3|734|735.3|734|20
1642003850000|2022-01-12 16:10:50||733.8||733.8||733.8||733.8|2
1642003860000|2022-01-12 16:11:00|735|734|735.5|734.3|735.5|734.3|735|734|15
1642003870000|2022-01-12 16:11:10|735.3|734|735|733.8|735.3|734|735|733.8|12
1642003880000|2022-01-12 16:11:20|735.3|734|735.3|734|735.3|734|735.3|734|11
1642003890000|2022-01-12 16:11:30||733.8||734||734||733.8|15
1642003900000|2022-01-12 16:11:40|735|733.8|735.3|734|735.3|734|735|733.8|5
1642003910000|2022-01-12 16:11:50|735|733.8|735.3|733.8|735.3|734|735|733.8|6
1642003920000|2022-01-12 16:12:00|735|734|735.3|734|735.3|734|735|733.8|10
1642003930000|2022-01-12 16:12:10|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|16
1642003940000|2022-01-12 16:12:20|735.8|734.5|735.8|734.5|735.8|734.5|735.5|734.5|16
1642003950000|2022-01-12 16:12:30|736|734.8|735.8|734.5|736|734.8|735.8|734.5|69
1642003960000|2022-01-12 16:12:40|||||||||2
1642003970000|2022-01-12 16:12:50|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|212
1642003980000|2022-01-12 16:13:00|736|734.8|736.3|735|736.5|735.3|736|734.8|60
1642003990000|2022-01-12 16:13:10|736.5|735.3|736.5|735.3|736.5|735.3|736.3|735.3|18
1642004000000|2022-01-12 16:13:20|736.3|735|736.3|735|736.3|735|736.3|735|72
1642004010000|2022-01-12 16:13:30|736.5|735.3|736.3|735|736.5|735.3|736.3|735|20
1642004020000|2022-01-12 16:13:40|736.5|735.3|736.8|735.5|736.8|735.5|736.3|735.3|43
1642004030000|2022-01-12 16:13:50|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|27
1642004040000|2022-01-12 16:14:00|736.8|735.5|736.8|735.3|736.8|735.5|736.5|735.3|43
1642004050000|2022-01-12 16:14:10|736.5|735.5|736.8|735.5|736.8|735.5|736.5|735.3|1
1642004060000|2022-01-12 16:14:20|736.5|735.3|736.8|735.3|736.8|735.3|736.5|735.3|29
1642004070000|2022-01-12 16:14:30|737|735.5|737|735.8|737|735.8|737|735.5|49
1642004080000|2022-01-12 16:14:40|736.8|735.5|736.8|735.5|737|735.8|736.8|735.5|18
1642004090000|2022-01-12 16:14:50|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|9
1642004100000|2022-01-12 16:15:00|736.3|735|736.3|735|736.5|735.3|736.3|735|117
1642004110000|2022-01-12 16:15:10|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|1
1642004120000|2022-01-12 16:15:20|||||||||2
1642004130000|2022-01-12 16:15:30|736.3|735|736.3|735|736.3|735|736.3|735|13
1642004140000|2022-01-12 16:15:40|736|734.8|735.8|734.5|736|734.8|735.8|734.5|27
1642004150000|2022-01-12 16:15:50|736|734.8|736|734.8|736|734.8|736|734.5|28
1642004160000|2022-01-12 16:16:00|735.8|734.5|736|734.8|736|734.8|735.8|734.5|13
1642004180000|2022-01-12 16:16:20|735.8|734.5|736|734.8|736|734.8|735.8|734.5|12
1642004200000|2022-01-12 16:16:40||734.5||734.8||734.8||734.5|5
1642004210000|2022-01-12 16:16:50|736.3|735|736|734.8|736.3|735|736|734.8|44
1642004220000|2022-01-12 16:17:00||734.5||734.8||734.8||734.5|9
1642004230000|2022-01-12 16:17:10|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|66
1642004240000|2022-01-12 16:17:20|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|51
1642004250000|2022-01-12 16:17:30|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|16
1642004260000|2022-01-12 16:17:40|736|734.8|735.8|734.5|736|734.8|735.8|734.5|31
1642004270000|2022-01-12 16:17:50|735.5|734.3|735.8|734.3|735.8|734.3|735.5|734.3|18
1642004280000|2022-01-12 16:18:00|735.5|734.5|735.5|734.3|735.8|734.5|735.5|734.3|4
1642004290000|2022-01-12 16:18:10|735.8|734.5|735.8|734.5|735.8|734.5|735.5|734.3|2
1642004300000|2022-01-12 16:18:20|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|28
1642004310000|2022-01-12 16:18:30|735.5|734.3|735.8|734.3|735.8|734.5|735.5|734.3|29
1642004320000|2022-01-12 16:18:40|735.5|734.5|735.8|734.5|735.8|734.5|735.5|734.3|2
1642004330000|2022-01-12 16:18:50|735.5|734.3|735.8|734.3|735.8|734.3|735.5|734.3|19
1642004340000|2022-01-12 16:19:00||734.5||734.3||734.5||734.3|14
1642004350000|2022-01-12 16:19:10|735.5|734.5|735.8|734.5|735.8|734.5|735.5|734.3|1
1642004360000|2022-01-12 16:19:20|736|734.8|736|734.8|736|734.8|736|734.5|8
1642004370000|2022-01-12 16:19:30|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|1
1642004380000|2022-01-12 16:19:40|||||||||1
1642004390000|2022-01-12 16:19:50|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|14
1642004400000|2022-01-12 16:20:00|||||||||13
1642004410000|2022-01-12 16:20:10|||||||||1
1642004420000|2022-01-12 16:20:20|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|15
1642004430000|2022-01-12 16:20:30|735.5|734.3|735.8|734.3|735.8|734.5|735.5|734.3|21
1642004440000|2022-01-12 16:20:40|735.5|734.5|735.8|734.5|735.8|734.5|735.5|734.5|148
1642004450000|2022-01-12 16:20:50|||||||||7
1642004460000|2022-01-12 16:21:00||734.3||734.5||734.5||734.3|39
1642004470000|2022-01-12 16:21:10|736|734.8|736|734.8|736.3|735|736|734.8|29
1642004480000|2022-01-12 16:21:20|736.3|735|736.3|734.8|736.3|735|736.3|734.8|14
1642004490000|2022-01-12 16:21:30||735||735||735||735|3
1642004500000|2022-01-12 16:21:40||734.8||735||735||734.8|18
1642004510000|2022-01-12 16:21:50|736|734.8|736.3|735|736.3|735|736|734.8|9
1642004520000|2022-01-12 16:22:00|736|734.8|736.3|735|736.3|735|736|734.8|31
1642004530000|2022-01-12 16:22:10|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|555
1642004540000|2022-01-12 16:22:20|||||||||7
1642004550000|2022-01-12 16:22:30|736.3|735|736.8|735.5|736.8|735.5|736.3|735|418
1642004560000|2022-01-12 16:22:40|||||||||6
1642004570000|2022-01-12 16:22:50|736.5|735.3|736.8|735.3|736.8|735.5|736.5|735.3|16
1642004580000|2022-01-12 16:23:00|736.5|735.5|737|735.8|737|735.8|736.5|735.3|30
1642004590000|2022-01-12 16:23:10|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|91
1642004610000|2022-01-12 16:23:30|737|735.8|737|735.8|737|735.8|736.8|735.5|80
1642004620000|2022-01-12 16:23:40|||||||||8
1642004630000|2022-01-12 16:23:50|737.3|736|737.3|736|737.3|736|737.3|736|505
1642004640000|2022-01-12 16:24:00|||||||||2
1642004660000|2022-01-12 16:24:20|737.5|736.3|737.5|736.3|737.8|736.5|737.3|736|355
1642004670000|2022-01-12 16:24:30|737.8|736.5|737.8|736.5|737.8|736.5|737.5|736.5|64
1642004680000|2022-01-12 16:24:40|||||||||10
1642004690000|2022-01-12 16:24:50|738|736.8|738|736.8|738|736.8|738|736.8|16
1642004700000|2022-01-12 16:25:00|||||||||2
1642004710000|2022-01-12 16:25:10|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|105
1642004720000|2022-01-12 16:25:20|738|736.8|738.3|736.8|738.3|737|738|736.8|266
1642004730000|2022-01-12 16:25:30|738.5|737|738|736.8|738.5|737.3|738|736.8|102
1642004740000|2022-01-12 16:25:40|737.8|736.5|738|736.8|738|736.8|737.8|736.5|45
1642004750000|2022-01-12 16:25:50|737.8|736.5|737.8|736.5|738|736.8|737.8|736.5|350
1642004760000|2022-01-12 16:26:00|||||||||65
1642004770000|2022-01-12 16:26:10||736.3||736.5||736.5||736.3|38
1642004780000|2022-01-12 16:26:20|||||||||10
1642004790000|2022-01-12 16:26:30|738||738||738||738||60
1642004800000|2022-01-12 16:26:40|737.8||737.8||738||737.8||13
1642004810000|2022-01-12 16:26:50|||||||||1
1642004820000|2022-01-12 16:27:00|||||||||18
1642004830000|2022-01-12 16:27:10|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|69
1642004840000|2022-01-12 16:27:20|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|9
1642004850000|2022-01-12 16:27:30|737.5|736.3|737.5|736.3|737.8|736.3|737.5|736.3|1212
1642004860000|2022-01-12 16:27:40|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|86
1642004870000|2022-01-12 16:27:50|737.3|736|737.3|736|737.3|736|737.3|736|78
1642004880000|2022-01-12 16:28:00|737|735.8|737|735.8|737.3|736|737|735.8|225
1642004890000|2022-01-12 16:28:10|736.8|735.5|737.3|736|737.3|736|736.8|735.5|179
1642004900000|2022-01-12 16:28:20|||||||||21
1642004910000|2022-01-12 16:28:30|737|735.8|737|735.8|737|735.8|737|735.8|155
1642004920000|2022-01-12 16:28:40|||||||||48
1642004930000|2022-01-12 16:28:50|737.3|736|737.3|736|737.3|736|737.3|736|160
1642004940000|2022-01-12 16:29:00|737|735.8|737|735.8|737|735.8|737|735.8|164
1642004950000|2022-01-12 16:29:10|||||||||202
1642004960000|2022-01-12 16:29:20|||||||||47
1642004970000|2022-01-12 16:29:30|737.3|736|737.3|736|737.3|736|737|735.8|918
1642004980000|2022-01-12 16:29:40|737|735.8|737.3|736|737.3|736|737|735.8|169
1642004990000|2022-01-12 16:29:50|737|735.8|737.3|736|737.3|736|737|735.8|193
1642005000000|2022-01-12 16:30:00|737|735.8|737.3|736|737.3|736|737|735.8|297
1642005010000|2022-01-12 16:30:10|737.5|736.3|737.3|736|737.5|736.3|737.3|736|71
1642005020000|2022-01-12 16:30:20|737|735.8|736.8|735.5|737|735.8|736.8|735.5|150
1642005030000|2022-01-12 16:30:30|736.5|735.3|736.8|735.5|736.8|735.5|736.5|735.3|88
1642005040000|2022-01-12 16:30:40|||||||||385
1642005050000|2022-01-12 16:30:50|737|735.8|737|735.8|737|735.8|737|735.8|135
1642005060000|2022-01-12 16:31:00|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|12
1642005070000|2022-01-12 16:31:10|736.5|735.3|736.8|735.5|736.8|735.5|736.5|735.3|35
1642005080000|2022-01-12 16:31:20|737||736.8||737||736.8||2
1642005090000|2022-01-12 16:31:30|736.5|735.3|736.8|735.3|736.8|735.3|736.5|735.3|23
1642005100000|2022-01-12 16:31:40|736.5|735|736.5|735|736.8|735|736.5|735|10
1642005110000|2022-01-12 16:31:50|736.8|735.3|737|735.8|737|735.8|736.5|735.3|6
1642005120000|2022-01-12 16:32:00|||||||||120
1642005130000|2022-01-12 16:32:10|736.8|735.5|737|735.5|737|735.5|736.8|735.5|30
1642005140000|2022-01-12 16:32:20|736.8|735.8|736.8|735.5|737|735.8|736.8|735.5|4
1642005160000|2022-01-12 16:32:40|737||736.8||737||736.8||6
1642005170000|2022-01-12 16:32:50|737|735.8|736.8|735.5|737|735.8|736.8|735.5|4
1642005190000|2022-01-12 16:33:10|||||||||23
1642005200000|2022-01-12 16:33:20|||||||||1
1642005210000|2022-01-12 16:33:30|737|735.8|736.8|735.5|737|735.8|736.8|735.5|35
1642005220000|2022-01-12 16:33:40|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|31
1642005230000|2022-01-12 16:33:50|736.8|735.5|736.5|735.3|736.8|735.5|736.5|735.3|7
1642005240000|2022-01-12 16:34:00|736.8||736.5||736.8||736.5||26
1642005250000|2022-01-12 16:34:10|||||||||2
1642005260000|2022-01-12 16:34:20|||||||||2
1642005280000|2022-01-12 16:34:40|736.3|735|736.3|735|736.5|735|736.3|735|37
1642005290000|2022-01-12 16:34:50|736.5||736.3||736.5||736.3||8
1642005300000|2022-01-12 16:35:00|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|40
1642005310000|2022-01-12 16:35:10|736.3|735|736.3|735|736.3|735|736|734.8|21
1642005320000|2022-01-12 16:35:20|||||||||2
1642005340000|2022-01-12 16:35:40|||||||||3
1642005360000|2022-01-12 16:36:00|736|734.8|736|734.8|736|734.8|736|734.8|7
1642005370000|2022-01-12 16:36:10|736.3|735|736.3|735|736.3|735|736.3|734.8|3
1642005380000|2022-01-12 16:36:20|736.5|735.3|736.8|735.5|736.8|735.5|736.5|735.3|43
1642005390000|2022-01-12 16:36:30|737|735.8|737|735.8|737|735.8|736.8|735.5|10
1642005400000|2022-01-12 16:36:40|737.3|736|737.3|736|737.3|736|737|735.8|65
1642005410000|2022-01-12 16:36:50||735.8||735.8||736||735.8|6
1642005420000|2022-01-12 16:37:00|737|735.5|737|735.8|737.3|735.8|737|735.5|19
1642005440000|2022-01-12 16:37:20|737.3|736|737.3|735.8|737.3|736|737|735.8|33
1642005450000|2022-01-12 16:37:30||736||736||736||735.8|31
1642005460000|2022-01-12 16:37:40|737.5|735.8|737.3|736|737.5|736.3|737.3|735.8|6
1642005470000|2022-01-12 16:37:50|||||||||1
1642005480000|2022-01-12 16:38:00|737.5|736.3|737.8|736.5|738|736.8|737.5|736|24
1642005490000|2022-01-12 16:38:10|738|736.8|738|736.8|738|736.8|738|736.8|3
1642005500000|2022-01-12 16:38:20|738.3|736.5|738.3|737|738.3|737|738|736.5|70
1642005510000|2022-01-12 16:38:30|738|736.8|738|736.8|738|737|738|736.5|14
1642005520000|2022-01-12 16:38:40|737.8|736.5|737.8|736.5|738|736.8|737.8|736.5|2
1642005530000|2022-01-12 16:38:50|738||737.8||738||737.8||182
1642005540000|2022-01-12 16:39:00|738|736.3|737.8|736.5|738|736.5|737.8|736.3|31
1642005550000|2022-01-12 16:39:10|737.5|736.3|737.5|736.3|737.8|736.3|737.5|736.3|8
1642005560000|2022-01-12 16:39:20|737.8|736.5|737.8|736.5|737.8|736.5|737.5|736.5|1
1642005570000|2022-01-12 16:39:30|738|736.8|738|736.5|738|736.8|738|736.5|6
1642005580000|2022-01-12 16:39:40|737.8|736.8|737.8|736.5|737.8|736.8|737.8|736.5|4
1642005590000|2022-01-12 16:39:50|738|736.8|738|736.8|738|736.8|738|736.5|2
1642005600000|2022-01-12 16:40:00||736.5||736.8||736.8||736.5|7
1642005610000|2022-01-12 16:40:10|737.8|736.5|737.8|736.5|737.8|736.8|737.8|736.5|2
1642005620000|2022-01-12 16:40:20|738|736.8|738|736.8|738|736.8|738|736.8|3
1642005630000|2022-01-12 16:40:30||736.5||736.8||736.8||736.5|3
1642005640000|2022-01-12 16:40:40|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|1
1642005650000|2022-01-12 16:40:50|738|736.8|738|736.8|738|736.8|738|736.8|12
1642005660000|2022-01-12 16:41:00|738.3|737|738.3|737|738.5|737.3|738.3|737|84
1642005670000|2022-01-12 16:41:10|738|736.8|738|736.8|738.3|737|738|736.8|50
1642005680000|2022-01-12 16:41:20|737.8|736.5|737.8|736.5|738|736.8|737.8|736.5|33
1642005690000|2022-01-12 16:41:30|738|736.8|738|736.8|738|736.8|737.8|736.5|9
1642005700000|2022-01-12 16:41:40|||||||||1
1642005710000|2022-01-12 16:41:50|738.3|737|738.3|737|738.3|737|738.3|737|13
1642005720000|2022-01-12 16:42:00|738|736.8|738.3|737|738.3|737|738|736.8|21
1642005730000|2022-01-12 16:42:10||736.8||737||737||736.8|33
1642005740000|2022-01-12 16:42:20|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737|36
1642005750000|2022-01-12 16:42:30|738.3|737|738.5|737.3|738.5|737.3|738.3|737|223
1642005760000|2022-01-12 16:42:40|738.3|737|738.5|737.3|738.5|737.3|738.3|737|76
1642005770000|2022-01-12 16:42:50|738.3|737|738.3|737|738.3|737|738.3|737|4
1642005780000|2022-01-12 16:43:00|||||||||1
1642005790000|2022-01-12 16:43:10|||||||||4
1642005810000|2022-01-12 16:43:30|738.5|737.3|738.3|737|738.5|737.3|738.3|737|20
1642005820000|2022-01-12 16:43:40|738.5|737.3|738.5|737|738.5|737.3|738.5|737|49
1642005830000|2022-01-12 16:43:50|738.3|737.3|738.5|737.3|738.5|737.3|738.3|737.3|8
1642005840000|2022-01-12 16:44:00|738.3|737|738.3|737|738.3|737.3|738.3|737|5
1642005850000|2022-01-12 16:44:10|738|736.8|738.3|736.8|738.3|737|738|736.8|17
1642005860000|2022-01-12 16:44:20|738|737|738.3|737|738.3|737|738|736.8|27
1642005870000|2022-01-12 16:44:30|738|736.8|738|736.8|738|737|738|736.5|13
1642005880000|2022-01-12 16:44:40|737.8|736.5|738|736.8|738|736.8|737.8|736.5|27
1642005890000|2022-01-12 16:44:50|737.8|736.5|738|736.8|738|736.8|737.8|736.5|1
1642005900000|2022-01-12 16:45:00|737.8|736.5|738|736.8|738|736.8|737.8|736.5|3
1642005910000|2022-01-12 16:45:10|738.3|737|738|736.8|738.3|737|738|736.8|7
1642005920000|2022-01-12 16:45:20|737.8|736.5|738|736.8|738|736.8|737.8|736.5|12
1642005930000|2022-01-12 16:45:30|||||||||52
1642005940000|2022-01-12 16:45:40|738.3|737|738.3|737|738.3|737|738.3|737|11
1642005950000|2022-01-12 16:45:50|738.5||738.5||738.5||738.5||9
1642005960000|2022-01-12 16:46:00|738.3|737.3|738.3|737|738.3|737.3|738.3|736.8|31
1642005970000|2022-01-12 16:46:10||736.8||736.8||737||736.8|5
1642005980000|2022-01-12 16:46:20|738|737|738.3|736.8|738.3|737|738|736.8|4
1642005990000|2022-01-12 16:46:30|738|737|738|736.8|738.3|737|738|736.8|2
1642006000000|2022-01-12 16:46:40|738.3|737|738.3|737|738.3|737|738.3|737|5
1642006010000|2022-01-12 16:46:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|2
1642006020000|2022-01-12 16:47:00|738.3|737|738.3|737|738.3|737|738.3|737|7
1642006040000|2022-01-12 16:47:20|||||||||1
1642006050000|2022-01-12 16:47:30||736.8||737||737||736.8|11
1642006060000|2022-01-12 16:47:40|||||||||3
1642006070000|2022-01-12 16:47:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|6
1642006080000|2022-01-12 16:48:00|738.3|737|738.3|737|738.3|737|738.3|737|2
1642006100000|2022-01-12 16:48:20|738.5|737.3|738.3|737|738.5|737.3|738.3|737|5
1642006110000|2022-01-12 16:48:30|||||||||7
1642006120000|2022-01-12 16:48:40|738|736.8|738.3|737|738.3|737|738|736.8|27
1642006140000|2022-01-12 16:49:00|||||||||6
1642006150000|2022-01-12 16:49:10||736.8||736.8||737||736.8|3
1642006160000|2022-01-12 16:49:20|738|737|738.3|737|738.3|737|738|736.8|22
1642006180000|2022-01-12 16:49:40|||||||||2
1642006200000|2022-01-12 16:50:00|738.5|737.3|738.3|737|738.5|737.3|738.3|737|2
1642006210000|2022-01-12 16:50:10|738.5|737.3|738.5|737|738.5|737.3|738.5|737|4
1642006220000|2022-01-12 16:50:20|738.3|737.3|738.5|737.3|738.5|737.3|738.3|737|4
1642006230000|2022-01-12 16:50:30|||||||||2
1642006240000|2022-01-12 16:50:40||737||737.3||737.3||737|8
1642006270000|2022-01-12 16:51:10|738.8||738.8||738.8||738.8||5
1642006280000|2022-01-12 16:51:20|739|737.5|739.3|738|739.3|738|739|737.5|133
1642006290000|2022-01-12 16:51:30|739.5|738.3|739.3|738|739.5|738.3|739.3|738|68
1642006300000|2022-01-12 16:51:40|||||||||12
1642006310000|2022-01-12 16:51:50|739|737.8|739|737.8|739|737.8|739|737.8|22
1642006320000|2022-01-12 16:52:00|738.8|737.5|739|737.8|739|737.8|738.8|737.5|37
1642006330000|2022-01-12 16:52:10|739.3|737.5|739|737.5|739.3|737.5|738.8|737.5|15
1642006340000|2022-01-12 16:52:20|738.8|737.3|738.5|737.3|739|737.3|738.5|737.3|5
1642006350000|2022-01-12 16:52:30||737||737.3||737.3||737|4
1642006360000|2022-01-12 16:52:40|738.3|737|738.5|737.3|738.5|737.3|738.3|737|80
1642006370000|2022-01-12 16:52:50|738.3|737|738.3|737|738.3|737|738.3|737|5
1642006380000|2022-01-12 16:53:00|738|736.8|738|736.8|738|736.8|738|736.8|4
1642006390000|2022-01-12 16:53:10|738.3|737|738|736.8|738.3|737|738|736.8|3
1642006400000|2022-01-12 16:53:20|738.3||738.3||738.3||738||0
1642006410000|2022-01-12 16:53:30|738.5|737|738.5|737.3|738.5|737.3|738.5|737|3
1642006420000|2022-01-12 16:53:40|||||||||1
1642006430000|2022-01-12 16:53:50|738.8||738.8||738.8||738.5||7
1642006440000|2022-01-12 16:54:00|739|737.5|739|737.8|739|737.8|739|737.5|8
1642006450000|2022-01-12 16:54:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|1
1642006470000|2022-01-12 16:54:30|739||739||739||738.8||2
1642006480000|2022-01-12 16:54:40|738.8||738.8||738.8||738.8||0
1642006490000|2022-01-12 16:54:50|739||739||739||739||1
1642006500000|2022-01-12 16:55:00|738.8|737.8|738.8|737.5|739|737.8|738.8|737.5|14
1642006520000|2022-01-12 16:55:20|738.5|737.3|738.8|737.3|738.8|737.5|738.5|737.3|13
1642006530000|2022-01-12 16:55:30|738.5|737.5|738.5|737.3|738.5|737.5|738.5|737.3|3
1642006540000|2022-01-12 16:55:40|||||||||44
1642006560000|2022-01-12 16:56:00|||||||||5
1642006580000|2022-01-12 16:56:20|738.3|737|738.5|737.3|738.5|737.3|738.3|737|14
1642006590000|2022-01-12 16:56:30||737||737.3||737.3||737|1
1642006600000|2022-01-12 16:56:40|||||||||35
1642006610000|2022-01-12 16:56:50|738.3|737|738.5|737.3|738.5|737.3|738.3|737|263
1642006620000|2022-01-12 16:57:00|738.3|737|738.3|737|738.3|737.3|738.3|737|1
1642006640000|2022-01-12 16:57:20|738.5||738.3||738.5||738.3||5
1642006650000|2022-01-12 16:57:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737|2
1642006660000|2022-01-12 16:57:40|738.3|737|738.5|737.3|738.5|737.3|738.3|737|17
1642006670000|2022-01-12 16:57:50|738.3|737|738.3|737|738.3|737|738.3|737|3
1642006680000|2022-01-12 16:58:00|738.5|737.3|738.3|737|738.5|737.3|738.3|737|0
1642006700000|2022-01-12 16:58:20|738.5|737.3|738.5|737|738.5|737.3|738.3|737|243
1642006710000|2022-01-12 16:58:30||737.3||737||737.3||737|0
1642006720000|2022-01-12 16:58:40||737.3||737.3||737.3||737|0
1642006740000|2022-01-12 16:59:00|738.8||738.5||738.8||738.5||21
1642006780000|2022-01-12 16:59:40|738.8|737.5|738.8|737.3|738.8|737.5|738.5|737.3|615
1642006790000|2022-01-12 16:59:50||737.5||737.3||737.5||737.3|0
1642006800000|2022-01-12 17:00:00|738.5|737.5|738.5|737.3|738.8|737.5|738.5|737.3|24
1642006810000|2022-01-12 17:00:10|738.8||738.5||738.8||738.5||7
1642006820000|2022-01-12 17:00:20|738.8|737.5|738.3|737|738.8|737.5|738.3|737|12
1642006830000|2022-01-12 17:00:30|738.5|737.3|738.5|737|738.5|737.3|738.5|737|4
1642006840000|2022-01-12 17:00:40|738.3|737.3|738.3|737|738.3|737.3|738.3|737|6
1642006860000|2022-01-12 17:01:00|738.5||738.3||738.5||738.3||6
1642006870000|2022-01-12 17:01:10|738.5|737.3|738.3|737|738.5|737.3|738.3|737|5
1642006880000|2022-01-12 17:01:20|738|736.8|738|736.8|738.3|736.8|738|736.8|18
1642006890000|2022-01-12 17:01:30|738.3|737|738|736.8|738.3|737|738|736.8|14
1642006900000|2022-01-12 17:01:40|738.3|737|738.3|737|738.3|737|738.3|737|18
1642006920000|2022-01-12 17:02:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|6
1642006930000|2022-01-12 17:02:10|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|12
1642006940000|2022-01-12 17:02:20|738.8||738.5||738.8||738.5||1
1642006970000|2022-01-12 17:02:50|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|4
1642006980000|2022-01-12 17:03:00|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|1
1642006990000|2022-01-12 17:03:10|739|737.8|739|737.8|739|737.8|739|737.8|2
1642007000000|2022-01-12 17:03:20|738.8|737.5|739|737.8|739|737.8|738.8|737.5|90
1642007010000|2022-01-12 17:03:30|||||||||1
1642007020000|2022-01-12 17:03:40|739.3|738|739.3|737.8|739.3|738|739.3|737.8|7
1642007030000|2022-01-12 17:03:50|739|738|739|737.8|739.3|738|739|737.8|2
1642007040000|2022-01-12 17:04:00|738.8|737.5|738.8|737.5|739|737.8|738.8|737.5|3
1642007050000|2022-01-12 17:04:10|739|737.8|739|737.8|739|737.8|739|737.5|4
1642007070000|2022-01-12 17:04:30|||||||||1
1642007100000|2022-01-12 17:05:00|738.8|737.5|739|737.8|739|737.8|738.8|737.5|1
1642007120000|2022-01-12 17:05:20|||||||||3
1642007130000|2022-01-12 17:05:30|||||||||10
1642007140000|2022-01-12 17:05:40|738.8|737.5|738.8|737.5|739|737.8|738.8|737.5|20
1642007150000|2022-01-12 17:05:50|739|737.8|739|737.5|739|737.8|738.8|737.5|8
1642007160000|2022-01-12 17:06:00|738.8||738.8||738.8||738.8||5
1642007180000|2022-01-12 17:06:20|739||739||739||738.8||4
1642007190000|2022-01-12 17:06:30|738.8|737.8|738.8|737.5|738.8|737.8|738.8|737.5|2
1642007200000|2022-01-12 17:06:40|||||||||16
1642007210000|2022-01-12 17:06:50||737.3||737.3||737.3||737.3|57
1642007220000|2022-01-12 17:07:00|738.5|737|738.3|737|738.5|737|738.3|737|7
1642007230000|2022-01-12 17:07:10||736.8||737||737||736.8|10
1642007240000|2022-01-12 17:07:20||736.8||737||737||736.8|2
1642007250000|2022-01-12 17:07:30|738|736.8|738|736.8|738|737|738|736.5|13
1642007260000|2022-01-12 17:07:40|737.8|736.5|738|736.5|738|736.8|737.8|736.5|4
1642007270000|2022-01-12 17:07:50|737.8|736.3|737.5|736.3|737.8|736.5|737.5|736.3|2
1642007280000|2022-01-12 17:08:00|737.8|736.5|737.8|736.5|737.8|736.5|737.5|736.3|18
1642007290000|2022-01-12 17:08:10||736.3||736.5||736.5||736.3|2
1642007300000|2022-01-12 17:08:20|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|51
1642007310000|2022-01-12 17:08:30|737.3|736|737.3|736|737.3|736.3|737.3|736|0
1642007320000|2022-01-12 17:08:40|737.5||737.5||737.5||737.5||1
1642007330000|2022-01-12 17:08:50||736.3||736.3||736.3||736.3|0
1642007340000|2022-01-12 17:09:00|||||||||6
1642007350000|2022-01-12 17:09:10|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.3|6
1642007360000|2022-01-12 17:09:20|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|4
1642007370000|2022-01-12 17:09:30|||||||||1
1642007380000|2022-01-12 17:09:40|||||||||1
1642007390000|2022-01-12 17:09:50|738|736.8|737.8|736.5|738|736.8|737.8|736.5|3
1642007410000|2022-01-12 17:10:10|738||737.8||738||737.8||1
1642007420000|2022-01-12 17:10:20|738||737.8||738||737.8||0
1642007430000|2022-01-12 17:10:30||736.3||736.5||736.5||736.3|2
1642007440000|2022-01-12 17:10:40||736.3||736.5||736.5||736.3|2
1642007450000|2022-01-12 17:10:50||736.3||736.5||736.5||736.3|1
1642007460000|2022-01-12 17:11:00||736.3||736.5||736.5||736.3|0
1642007470000|2022-01-12 17:11:10|738|736.8|738|736.8|738|736.8|738|736.5|12
1642007480000|2022-01-12 17:11:20|737.8|736.5|738|736.8|738|736.8|737.8|736.5|6
1642007490000|2022-01-12 17:11:30|737.8|736.5|738|736.8|738|736.8|737.8|736.5|9
1642007510000|2022-01-12 17:11:50|738.3|737|738.3|737|738.3|737|738.3|737|26
1642007520000|2022-01-12 17:12:00|738.5|737.3|738.3|737|738.5|737.3|738.3|737|7
1642007530000|2022-01-12 17:12:10|738|736.8|738|736.8|738|737|738|736.8|1
1642007540000|2022-01-12 17:12:20|738.3||738.3||738.3||738||0
1642007550000|2022-01-12 17:12:30|738|737|738|736.8|738|737|738|736.8|3
1642007560000|2022-01-12 17:12:40|||||||||1
1642007570000|2022-01-12 17:12:50|||||||||1
1642007580000|2022-01-12 17:13:00|738.3||738||738.3||738||0
1642007590000|2022-01-12 17:13:10|738.3|737|738.3|736.8|738.3|737|738.3|736.8|5
1642007600000|2022-01-12 17:13:20||737||737||737||737|0
1642007610000|2022-01-12 17:13:30|||||||||2
1642007630000|2022-01-12 17:13:50|||||||||14
1642007640000|2022-01-12 17:14:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|14
1642007650000|2022-01-12 17:14:10|738.8||738.5||738.8||738.5||29
1642007660000|2022-01-12 17:14:20|738.8|737.5|738.8|737.5|738.8|737.5|738.5|737.5|15
1642007670000|2022-01-12 17:14:30|739|737.8|739|737.8|739|737.8|738.8|737.5|21
1642007680000|2022-01-12 17:14:40||737.5||737.8||737.8||737.5|2
1642007690000|2022-01-12 17:14:50|||||||||5
1642007710000|2022-01-12 17:15:10|738.8|737.5|739|737.5|739|737.8|738.8|737.5|8
1642007720000|2022-01-12 17:15:20|738.8|737.8|738.8|737.5|738.8|737.8|738.8|737.5|0
1642007730000|2022-01-12 17:15:30|738.5|737.3|738.8|737.5|739|737.8|738.5|737.3|651
1642007740000|2022-01-12 17:15:40|739|737.8|739|737.8|739|737.8|739|737.8|27
1642007750000|2022-01-12 17:15:50|||||||||31
1642007760000|2022-01-12 17:16:00|739.3|738|739.3|738|739.3|738|739.3|738|20
1642007780000|2022-01-12 17:16:20|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|41
1642007790000|2022-01-12 17:16:30|||||||||10
1642007810000|2022-01-12 17:16:50||738||738.3||738.3||738|7
1642007820000|2022-01-12 17:17:00|739.3|738|739.3|738|739.3|738|739.3|738|2
1642007840000|2022-01-12 17:17:20|739|737.8|739.3|738|739.3|738|739|737.8|11
1642007850000|2022-01-12 17:17:30|||||||||1
1642007860000|2022-01-12 17:17:40|739.5|738.3|739.3|738|739.5|738.3|739.3|737.8|18
1642007870000|2022-01-12 17:17:50|739|737.8|739|737.8|739|738|739|737.8|0
1642007900000|2022-01-12 17:18:20|739.3|738|739.3|738|739.3|738|739.3|738|25
1642007910000|2022-01-12 17:18:30|739|737.8|739|737.8|739|737.8|739|737.8|3
1642007920000|2022-01-12 17:18:40|739.3|738|739.3|738|739.3|738|739.3|738|10
1642007930000|2022-01-12 17:18:50|||||||||3
1642007940000|2022-01-12 17:19:00|||||||||1
1642007960000|2022-01-12 17:19:20|739|737.8|739.3|738|739.3|738|739|737.8|14
1642007970000|2022-01-12 17:19:30|739|737.8|739|737.8|739.3|737.8|739|737.8|7
1642008000000|2022-01-12 17:20:00|739.3|738|739.5|738|739.5|738|739.3|738|2
1642008010000|2022-01-12 17:20:10|739.3||739.3||739.3||739.3||2
1642008020000|2022-01-12 17:20:20||737.8||738||738||737.8|50
1642008030000|2022-01-12 17:20:30|||||||||50
1642008050000|2022-01-12 17:20:50|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|4
1642008060000|2022-01-12 17:21:00|739.3|738|739.3|738|739.3|738|739.3|738|3
1642008070000|2022-01-12 17:21:10|739.5|738.3|739.5|738|739.5|738.3|739.5|738|10
1642008080000|2022-01-12 17:21:20||738.3||738.3||738.3||738.3|1
1642008090000|2022-01-12 17:21:30|739.3|738|739.3|738|739.5|738|739.3|738|115
1642008100000|2022-01-12 17:21:40|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|6
1642008110000|2022-01-12 17:21:50|739.8||739.5||739.8||739.5||19
1642008120000|2022-01-12 17:22:00|739.8||739.5||739.8||739.5||23
1642008130000|2022-01-12 17:22:10|739.8||739.5||739.8||739.5||2
1642008140000|2022-01-12 17:22:20|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.3|2
1642008150000|2022-01-12 17:22:30|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|2
1642008170000|2022-01-12 17:22:50|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.3|3
1642008180000|2022-01-12 17:23:00||738.3||738.5||738.5||738.3|0
1642008190000|2022-01-12 17:23:10|||||||||3
1642008240000|2022-01-12 17:24:00|740|738.8|740|738.8|740|738.8|740|738.8|29
1642008260000|2022-01-12 17:24:20|||||||||7
1642008280000|2022-01-12 17:24:40|740.3|739|740.3|739|740.3|739|740.3|739|11
1642008290000|2022-01-12 17:24:50|||||||||13
1642008300000|2022-01-12 17:25:00|||||||||1
1642008320000|2022-01-12 17:25:20|740|738.8|740|738.8|740|738.8|740|738.8|9
1642008340000|2022-01-12 17:25:40|||||||||5
1642008350000|2022-01-12 17:25:50|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|15
1642008370000|2022-01-12 17:26:10|740|738.8|740|738.8|740|738.8|740|738.8|52
1642008380000|2022-01-12 17:26:20|740.3|739|740.3|738.8|740.3|739|740|738.8|7
1642008390000|2022-01-12 17:26:30|740|739|740.3|739|740.3|739|740|739|7
1642008400000|2022-01-12 17:26:40|740|738.8|740|738.8|740|738.8|740|738.8|9
1642008440000|2022-01-12 17:27:20|740.3|739|740|738.8|740.3|739|740|738.8|15
1642008470000|2022-01-12 17:27:50|||||||||2
1642008480000|2022-01-12 17:28:00|739.8|738.5|739.8|738.5|739.8|738.8|739.8|738.5|5
1642008490000|2022-01-12 17:28:10||738.3||738.5||738.5||738.3|0
1642008500000|2022-01-12 17:28:20||738.3||738.5||738.5||738.3|1
1642008510000|2022-01-12 17:28:30|||||||||11
1642008520000|2022-01-12 17:28:40|739.5|738.3|739.5|738.3|739.5|738.5|739.5|738.3|9
1642008530000|2022-01-12 17:28:50|||||||||6
1642008540000|2022-01-12 17:29:00|739.8|738.5|739.5|738.3|739.8|738.5|739.5|738.3|8
1642008550000|2022-01-12 17:29:10|||||||||1
1642008560000|2022-01-12 17:29:20|739.8||739.8||739.8||739.8||2
1642008570000|2022-01-12 17:29:30|739.5||739.5||739.5||739.5||50
1642008580000|2022-01-12 17:29:40|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|1
1642008590000|2022-01-12 17:29:50|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|6
1642008600000|2022-01-12 17:30:00|739.8|738.5|739.5|738.3|739.8|738.5|739.5|738.3|7
1642008610000|2022-01-12 17:30:10|||||||||1
1642008620000|2022-01-12 17:30:20|739.3|738|739.5|738.3|739.5|738.3|739.3|738|7
1642008640000|2022-01-12 17:30:40|739.3|738|739.3|738|739.3|738|739.3|738|2
1642008650000|2022-01-12 17:30:50|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|2
1642008660000|2022-01-12 17:31:00|739.8|738.5|739.8|738.5|739.8|738.5|739.5|738.5|6
1642008690000|2022-01-12 17:31:30||738.3||738.5||738.5||738.3|264
1642008700000|2022-01-12 17:31:40|740||740||740||740||11
1642008710000|2022-01-12 17:31:50|739.8||739.8||740||739.8||4
1642008720000|2022-01-12 17:32:00|740||739.8||740||739.8||5
1642008730000|2022-01-12 17:32:10|||||||||4
1642008740000|2022-01-12 17:32:20|740|738.8|739.8|738.5|740|738.8|739.8|738.5|5
1642008750000|2022-01-12 17:32:30|740|738.8|740|738.5|740|738.8|740|738.5|0
1642008760000|2022-01-12 17:32:40|739.8|738.8|739.8|738.5|740|738.8|739.8|738.5|1
1642008800000|2022-01-12 17:33:20|740|738.8|740|738.8|740|738.8|740|738.8|11
1642008830000|2022-01-12 17:33:50|740.3|739|740.3|739|740.3|739|740.3|739|48
1642008840000|2022-01-12 17:34:00|740|738.8|740|738.8|740|738.8|740|738.8|23
1642008850000|2022-01-12 17:34:10|740.3|739|740.3|739|740.3|739|740.3|739|11
1642008860000|2022-01-12 17:34:20|740.5|739.3|740.3|739|740.5|739.3|740.3|739|16
1642008880000|2022-01-12 17:34:40|||||||||20
1642008890000|2022-01-12 17:34:50|740.5||740.5||740.5||740.5||20
1642008900000|2022-01-12 17:35:00|740.3|739.3|740.5|739.3|740.5|739.3|740.3|739|3
1642008910000|2022-01-12 17:35:10|740.3|739|740.3|739|740.3|739|740.3|739|1
1642008920000|2022-01-12 17:35:20|740.5|739.3|740.5|739|740.5|739.3|740.5|739|5
1642008930000|2022-01-12 17:35:30|740.3|739.3|740.5|739.3|740.5|739.3|740.3|739.3|1
1642008940000|2022-01-12 17:35:40|740.3|739|740.3|739|740.3|739|740.3|739|17
1642008950000|2022-01-12 17:35:50|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739|24
1642008960000|2022-01-12 17:36:00|||||||||1
1642008980000|2022-01-12 17:36:20|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|41
1642008990000|2022-01-12 17:36:30|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|6
1642009000000|2022-01-12 17:36:40|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|523
1642009020000|2022-01-12 17:37:00||739.3||739.5||739.5||739.3|9
1642009030000|2022-01-12 17:37:10|||||||||24
1642009040000|2022-01-12 17:37:20|740.5|739.3|740.5|739.3|740.8|739.3|740.5|739.3|2
1642009050000|2022-01-12 17:37:30|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|0
1642009060000|2022-01-12 17:37:40|741||741||741||741||3
1642009070000|2022-01-12 17:37:50|741.3|739.8|741.3|739.8|741.3|740|741.3|739.8|57
1642009080000|2022-01-12 17:38:00|741||741.3||741.3||741||1
1642009090000|2022-01-12 17:38:10|741|740|741.3|739.8|741.3|740|741|739.8|0
1642009100000|2022-01-12 17:38:20||740||739.8||740||739.8|1
1642009110000|2022-01-12 17:38:30||740||740||740||740|0
1642009120000|2022-01-12 17:38:40||739.8||739.8||740||739.8|103
1642009130000|2022-01-12 17:38:50|741|740|741|739.8|741|740|741|739.8|8
1642009140000|2022-01-12 17:39:00|741.3|740|741.3|739.8|741.3|740|741|739.8|12
1642009150000|2022-01-12 17:39:10|741|740|741.3|740|741.3|740|741|740|4
1642009170000|2022-01-12 17:39:30|741.5|740.3|741.5|740|741.5|740.3|741.3|740|5
1642009180000|2022-01-12 17:39:40|741.3|740.3|741.5|740.3|741.5|740.3|741.3|740|8
1642009210000|2022-01-12 17:40:10|741.3|740|741.3|740|741.5|740.3|741.3|740|5
1642009240000|2022-01-12 17:40:40|741|739.8|741|739.8|741|739.8|741|739.8|4
1642009250000|2022-01-12 17:40:50|741.3|740|741.3|740|741.3|740|741.3|739.8|11
1642009270000|2022-01-12 17:41:10|||||||||11
1642009300000|2022-01-12 17:41:40|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740|9
1642009320000|2022-01-12 17:42:00|741.3|740|741.5|740|741.5|740|741.3|740|4
1642009330000|2022-01-12 17:42:10|741.8|740.3|741.8|740.3|741.8|740.5|741.8|740.3|19
1642009340000|2022-01-12 17:42:20|741.5|740.5|741.5|740.3|741.8|740.5|741.5|740.3|13
1642009350000|2022-01-12 17:42:30|||||||||6
1642009370000|2022-01-12 17:42:50|||||||||30
1642009380000|2022-01-12 17:43:00|741.3|740|741.5|740|741.5|740.3|741.3|740|3
1642009390000|2022-01-12 17:43:10||740.3||740.3||740.3||740|0
1642009400000|2022-01-12 17:43:20||740||740.3||740.3||740|9
1642009410000|2022-01-12 17:43:30||740||740.3||740.3||740|2
1642009420000|2022-01-12 17:43:40|741.3|740|741.3|740|741.3|740|741.3|740|14
1642009430000|2022-01-12 17:43:50|||||||||10
1642009440000|2022-01-12 17:44:00|741|739.8|741.3|740|741.3|740|741|739.8|34
1642009450000|2022-01-12 17:44:10|741|739.8|741|739.8|741.3|739.8|741|739.8|2
1642009460000|2022-01-12 17:44:20|741.3|740|741.3|740|741.3|740|741|740|2
1642009470000|2022-01-12 17:44:30|||||||||10
1642009510000|2022-01-12 17:45:10|741|739.8|741.3|739.8|741.3|740|741|739.8|13
1642009520000|2022-01-12 17:45:20|741|740|741|739.8|741.3|740|741|739.8|0
1642009540000|2022-01-12 17:45:40|741.3||741||741.3||741||1
1642009560000|2022-01-12 17:46:00|741.3|739.5|740.8|739.5|741.3|739.5|740.8|739.5|20
1642009570000|2022-01-12 17:46:10||739.3||739.5||739.5||739.3|5
1642009580000|2022-01-12 17:46:20|741|739.8|741|739.8|741|739.8|741|739.8|5
1642009590000|2022-01-12 17:46:30||739.5||739.8||739.8||739.5|4
1642009600000|2022-01-12 17:46:40|740.8|739.5|740.8|739.5|741|739.5|740.8|739.5|0
1642009640000|2022-01-12 17:47:20|||||||||2
1642009660000|2022-01-12 17:47:40|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|5
1642009680000|2022-01-12 17:48:00||739.3||739.5||739.5||739.3|1
1642009690000|2022-01-12 17:48:10||739.3||739.5||739.5||739.3|0
1642009710000|2022-01-12 17:48:30|741||740.8||741||740.8||3
1642009720000|2022-01-12 17:48:40|741|739.8|740.8|739.5|741|739.8|740.8|739.5|1
1642009740000|2022-01-12 17:49:00|741||740.8||741||740.8||0
1642009750000|2022-01-12 17:49:10|741||741||741||741||12
1642009760000|2022-01-12 17:49:20|740.8|739.3|740.5|739.3|740.8|739.3|740.5|739.3|382
1642009770000|2022-01-12 17:49:30|740.3|739|740.5|739.3|740.5|739.3|740.3|739|10
1642009780000|2022-01-12 17:49:40|740.3|739|740.3|739|740.3|739|740.3|739|2
1642009800000|2022-01-12 17:50:00|740|738.8|740.3|739|740.3|739|740|738.8|15
1642009810000|2022-01-12 17:50:10|740.5|739.3|740.5|739|740.5|739.3|740.5|739|13
1642009820000|2022-01-12 17:50:20||739.3||739.3||739.3||739.3|0
1642009840000|2022-01-12 17:50:40|740.3|739|740.3|739|740.5|739|740.3|739|27
1642009850000|2022-01-12 17:50:50|740.5||740.5||740.5||740.5||0
1642009860000|2022-01-12 17:51:00|740.3|739.3|740.5|739.3|740.5|739.3|740.3|739|0
1642009870000|2022-01-12 17:51:10|740.3|739|740.5|739|740.5|739.3|740.3|739|4
1642009880000|2022-01-12 17:51:20|740.3|739.3|740.5|739|740.5|739.3|740.3|739|2
1642009890000|2022-01-12 17:51:30|740.3||740.3||740.3||740.3||0
1642009920000|2022-01-12 17:52:00||738.8||739||739||738.8|2
1642009940000|2022-01-12 17:52:20|740|738.8|740|738.8|740|739|740|738.8|460
1642009960000|2022-01-12 17:52:40|740.3|739|740.3|739|740.3|739|740|739|44
1642009980000|2022-01-12 17:53:00|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|2
1642010000000|2022-01-12 17:53:20|740.3|739|740.5|739|740.5|739|740.3|739|2
1642010010000|2022-01-12 17:53:30|740.3||740.3||740.3||740.3||0
1642010020000|2022-01-12 17:53:40|||||||||8
1642010030000|2022-01-12 17:53:50|740|738.8|740.3|738.8|740.3|738.8|740|738.8|1
1642010040000|2022-01-12 17:54:00||739||739||739||738.8|0
1642010060000|2022-01-12 17:54:20|||||||||1
1642010080000|2022-01-12 17:54:40|740.5||740.3||740.5||740.3||7
1642010090000|2022-01-12 17:54:50|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|3
1642010100000|2022-01-12 17:55:00|740.3|739|740.3|739|740.3|739|740.3|739|38
1642010110000|2022-01-12 17:55:10|740.5|739.3|740.5|739|740.5|739.3|740.3|739|3
1642010120000|2022-01-12 17:55:20||739.3||739.3||739.3||739.3|0
1642010130000|2022-01-12 17:55:30|740.3|739|740.3|739|740.3|739|740.3|739|33
1642010140000|2022-01-12 17:55:40|740.5||740.5||740.5||740.3||1
1642010150000|2022-01-12 17:55:50||739.3||739.3||739.3||739|0
1642010160000|2022-01-12 17:56:00|740.3|739|740.3|739|740.3|739|740.3|739|34
1642010170000|2022-01-12 17:56:10|740|738.8|740.3|739|740.3|739|740|738.8|14
1642010180000|2022-01-12 17:56:20|740|738.8|740|738.8|740.3|738.8|740|738.5|6
1642010200000|2022-01-12 17:56:40|740.3|739|740.3|738.8|740.3|739|740|738.8|231
1642010210000|2022-01-12 17:56:50||739||739||739||738.8|0
1642010220000|2022-01-12 17:57:00|740|738.8|740.3|739|740.3|739|740|738.8|0
1642010230000|2022-01-12 17:57:10|740|738.8|740|738.5|740|738.8|739.8|738.5|10
1642010240000|2022-01-12 17:57:20||738.8||738.8||738.8||738.8|0
1642010250000|2022-01-12 17:57:30|||||||||4
1642010260000|2022-01-12 17:57:40|740.3|739|740.3|738.8|740.3|739|740.3|738.8|1
1642010270000|2022-01-12 17:57:50|740|739|740|738.8|740|739|740|738.8|4
1642010280000|2022-01-12 17:58:00|740.3|739|740|738.8|740.3|739|740|738.8|6
1642010290000|2022-01-12 17:58:10|740.3||740||740.3||740||1
1642010310000|2022-01-12 17:58:30||738.5||738.8||738.8||738.5|6
1642010320000|2022-01-12 17:58:40|739.8|738.5|739.8|738.5|740|738.5|739.8|738.5|3
1642010340000|2022-01-12 17:59:00|740|738.8|740|738.8|740|738.8|739.8|738.8|57
1642010380000|2022-01-12 17:59:40|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|9
1642010400000|2022-01-12 18:00:00|740|738.8|739.8|738.5|740|738.8|739.8|738.5|5
1642010410000|2022-01-12 18:00:10|740||739.8||740||739.8||1
1642010420000|2022-01-12 18:00:20|740|738.8|740|738.8|740|738.8|740|738.8|7
1642010440000|2022-01-12 18:00:40|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|4
1642010450000|2022-01-12 18:00:50|740|738.8|740|738.8|740|738.8|740|738.8|9
1642010460000|2022-01-12 18:01:00|739.8|738.5|740|738.5|740|738.5|739.8|738.5|35
1642010470000|2022-01-12 18:01:10|739.8|738.8|740|738.8|740|738.8|739.8|738.8|0
1642010480000|2022-01-12 18:01:20|740.3|739|740.3|739|740.3|739|740.3|739|23
1642010510000|2022-01-12 18:01:50|740|738.8|740|738.8|740.3|738.8|740|738.8|3
1642010520000|2022-01-12 18:02:00|740.3|739|740.3|739|740.3|739|740.3|739|6
1642010530000|2022-01-12 18:02:10|740|738.8|740|738.8|740.3|739|740|738.8|7
1642010540000|2022-01-12 18:02:20|740.3||740||740.3||740||1
1642010550000|2022-01-12 18:02:30|740.3||740||740.3||740||0
1642010560000|2022-01-12 18:02:40|740.3||740||740.3||740||1
1642010570000|2022-01-12 18:02:50|739.8|738.5|739.8|738.5|740|738.5|739.8|738.5|0
1642010580000|2022-01-12 18:03:00|740|738.8|740|738.8|740|738.8|739.8|738.8|8
1642010600000|2022-01-12 18:03:20|||||||||1
1642010620000|2022-01-12 18:03:40|||||||||2
1642010640000|2022-01-12 18:04:00|740.3||740||740.3||740||4
1642010650000|2022-01-12 18:04:10|740.3||740||740.3||740||0
1642010660000|2022-01-12 18:04:20|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|26
1642010710000|2022-01-12 18:05:10|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|12
1642010720000|2022-01-12 18:05:20|739.8||739.8||739.8||739.5||2
1642010730000|2022-01-12 18:05:30|739.5||739.5||739.5||739.5||11
1642010740000|2022-01-12 18:05:40|739.3|738|739|737.8|739.3|738|739|737.8|38
1642010750000|2022-01-12 18:05:50|739.3||739||739.3||739||2
1642010760000|2022-01-12 18:06:00|739.3|738|739.3|737.8|739.3|738|739|737.8|4
1642010780000|2022-01-12 18:06:20|739|738|739|737.8|739.3|738|739|737.8|0
1642010800000|2022-01-12 18:06:40|738.8|737.5|738.8|737.5|739|737.5|738.8|737.5|4
1642010810000|2022-01-12 18:06:50|739|737.8|738.8|737.5|739|737.8|738.8|737.5|7
1642010820000|2022-01-12 18:07:00|739|737.8|739|737.8|739|737.8|739|737.8|12
1642010830000|2022-01-12 18:07:10||737.5||737.8||737.8||737.5|0
1642010840000|2022-01-12 18:07:20|738.8|737.5|739|737.5|739|737.5|738.8|737.5|2
1642010850000|2022-01-12 18:07:30|738.8|737.3|738.8|737.5|738.8|737.5|738.5|737.3|7
1642010860000|2022-01-12 18:07:40|738.5|737.3|738.8|737.3|738.8|737.3|738.5|737.3|2
1642010870000|2022-01-12 18:07:50||737.5||737.5||737.5||737.5|0
1642010880000|2022-01-12 18:08:00|||||||||1
1642010890000|2022-01-12 18:08:10|739|737.8|739|737.8|739|737.8|739|737.8|8
1642010900000|2022-01-12 18:08:20||737.5||737.8||737.8||737.5|4
1642010910000|2022-01-12 18:08:30||737.5||737.8||737.8||737.5|0
1642010940000|2022-01-12 18:09:00|739.3||739||739.3||739||9
1642010950000|2022-01-12 18:09:10|||||||||4
1642010980000|2022-01-12 18:09:40|739.3|738|739.5|738|739.5|738|739.3|738|6
1642010990000|2022-01-12 18:09:50|739.3|738.3|739.5|738.3|739.5|738.3|739.3|738.3|1
1642011000000|2022-01-12 18:10:00|739.8|738.5|739.5|738.3|739.8|738.5|739.5|738.3|11
1642011030000|2022-01-12 18:10:30|739.3|738|739.5|738|739.5|738.3|739.3|738|0
1642011040000|2022-01-12 18:10:40||738.3||738.3||738.3||738|2
1642011050000|2022-01-12 18:10:50|739.3|738|739.3|738|739.3|738.3|739.3|738|0
1642011060000|2022-01-12 18:11:00|739.5|737.8|739.3|738|739.5|738|739.3|737.8|22
1642011090000|2022-01-12 18:11:30|739.5||739.5||739.5||739.5||8
1642011100000|2022-01-12 18:11:40|739.3|738.3|739.3|738|739.3|738.3|739.3|738|0
1642011110000|2022-01-12 18:11:50|739.5|738.3|739.3|738|739.5|738.3|739.3|738|3
1642011120000|2022-01-12 18:12:00|739.5||739.5||739.5||739.3||1
1642011130000|2022-01-12 18:12:10|739.3|738.3|739.3|738|739.5|738.3|739.3|738|1
1642011140000|2022-01-12 18:12:20|||||||||3
1642011150000|2022-01-12 18:12:30|739|737.8|739|737.8|739|737.8|739|737.8|1
1642011170000|2022-01-12 18:12:50|739.3|738|739.3|737.8|739.3|738|739.3|737.8|10
1642011180000|2022-01-12 18:13:00|739||739.3||739.3||739||51
1642011190000|2022-01-12 18:13:10||738||738||738||738|0
1642011200000|2022-01-12 18:13:20|||||||||1
1642011210000|2022-01-12 18:13:30||737.8||737.8||737.8||737.8|0
1642011220000|2022-01-12 18:13:40|739|738|739|737.8|739|738|739|737.8|0
1642011230000|2022-01-12 18:13:50|||||||||3
1642011240000|2022-01-12 18:14:00|739.3|738|739.3|738|739.3|738|739.3|737.8|8
1642011250000|2022-01-12 18:14:10|739.5|738.3|739.5|738|739.5|738.3|739.5|738|2
1642011270000|2022-01-12 18:14:30|739.3||739.5||739.5||739.3||0
1642011280000|2022-01-12 18:14:40||738.3||738||738.3||738|0
1642011290000|2022-01-12 18:14:50|739.3||739.3||739.3||739.3||0
1642011300000|2022-01-12 18:15:00|739|737.8|739|737.8|739.3|738|739|737.8|2
1642011310000|2022-01-12 18:15:10|738.8|737.5|738.8|737.5|738.8|737.8|738.8|737.5|16
1642011320000|2022-01-12 18:15:20|739|737.8|739|737.8|739|737.8|739|737.8|2
1642011330000|2022-01-12 18:15:30|739.3|738|739|737.8|739.3|738|739|737.8|6
1642011360000|2022-01-12 18:16:00|||||||||1
1642011370000|2022-01-12 18:16:10|739.3||739.3||739.3||739.3||13
1642011390000|2022-01-12 18:16:30|739||739||739||739||0
1642011410000|2022-01-12 18:16:50|738.8|737.5|739|737.8|739|737.8|738.8|737.5|0
1642011420000|2022-01-12 18:17:00||737.5||737.5||737.5||737.5|0
1642011430000|2022-01-12 18:17:10||737.8||737.8||737.8||737.8|7
1642011450000|2022-01-12 18:17:30||737.5||737.5||737.8||737.5|0
1642011460000|2022-01-12 18:17:40||737.8||737.8||737.8||737.8|1
1642011470000|2022-01-12 18:17:50|||||||||2
1642011480000|2022-01-12 18:18:00|739.3|738|739|737.8|739.3|738|739|737.8|4
1642011490000|2022-01-12 18:18:10|739.3|737.5|739|737.5|739.3|737.5|739|737.5|7
1642011500000|2022-01-12 18:18:20|738.8||739||739||738.8||11
1642011510000|2022-01-12 18:18:30|738.8||738.8||738.8||738.8||1
1642011520000|2022-01-12 18:18:40|739||739||739||738.8||3
1642011540000|2022-01-12 18:19:00|738.8||738.8||738.8||738.8||5
1642011550000|2022-01-12 18:19:10|739||738.8||739||738.8||1
1642011560000|2022-01-12 18:19:20|||||||||2
1642011570000|2022-01-12 18:19:30|||||||||2
1642011580000|2022-01-12 18:19:40|739||739||739||738.8||2
1642011590000|2022-01-12 18:19:50|738.8|737.8|738.8|737.5|738.8|737.8|738.8|737.5|29
1642011600000|2022-01-12 18:20:00|739|737.8|738.8|737.5|739|737.8|738.8|737.5|9
1642011610000|2022-01-12 18:20:10|738.5|737.3|738.5|737.3|738.8|737.5|738.5|737.3|5
1642011620000|2022-01-12 18:20:20|738.8||738.5||738.8||738.5||0
1642011640000|2022-01-12 18:20:40|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|8
1642011660000|2022-01-12 18:21:00||737||737.3||737.3||737|12
1642011680000|2022-01-12 18:21:20|738.3|737|738.5|737|738.5|737.3|738.3|737|4
1642011690000|2022-01-12 18:21:30|738.3|737.3|738.5|737|738.5|737.3|738.3|737|1
1642011700000|2022-01-12 18:21:40|738.3||738.3||738.5||738.3||1
1642011720000|2022-01-12 18:22:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|12
1642011750000|2022-01-12 18:22:30|738.3|737|738.3|737|738.5|737|738.3|737|4
1642011760000|2022-01-12 18:22:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|0
1642011770000|2022-01-12 18:22:50|738.3|737|738.3|737|738.3|737|738.3|737|4
1642011780000|2022-01-12 18:23:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737|1
1642011790000|2022-01-12 18:23:10||737||737||737||737|1
1642011810000|2022-01-12 18:23:30|738.3|737.3|738.3|737|738.3|737.3|738.3|737|1
1642011820000|2022-01-12 18:23:40|738.5|737.3|738.5|737|738.5|737.3|738.5|737|6
1642011830000|2022-01-12 18:23:50||737.3||737.3||737.3||737.3|0
1642011850000|2022-01-12 18:24:10||737||737||737.3||737|16
1642011860000|2022-01-12 18:24:20||737.3||737||737.3||737|5
1642011870000|2022-01-12 18:24:30||737.3||737.3||737.3||737.3|0
1642011930000|2022-01-12 18:25:30|738.3|737|738|736.8|738.3|737|738|736.8|23
1642011940000|2022-01-12 18:25:40|738.3|737|738.3|736.8|738.3|737|738.3|736.8|5
1642011950000|2022-01-12 18:25:50|738|736.5|737.5|736.3|738|736.5|737.5|736.3|37
1642011970000|2022-01-12 18:26:10|737.3|736|737.3|736|737.5|736.3|737.3|736|9
1642011980000|2022-01-12 18:26:20|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|138
1642011990000|2022-01-12 18:26:30|737.3|736|737.5|736|737.5|736.3|737.3|736|21
1642012000000|2022-01-12 18:26:40|737.3|736.3|737.5|736.3|737.5|736.3|737.3|736|46
1642012010000|2022-01-12 18:26:50||736||736.3||736.3||736|100
1642012020000|2022-01-12 18:27:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.3|35
1642012030000|2022-01-12 18:27:10|738|736.8|737.8|736.5|738|736.8|737.8|736.5|12
1642012040000|2022-01-12 18:27:20|738|736.8|738|736.8|738|736.8|738|736.5|15
1642012050000|2022-01-12 18:27:30|737.8|736.5|738|736.8|738|736.8|737.8|736.5|12
1642012060000|2022-01-12 18:27:40|737.8|736.5|738|736.8|738|736.8|737.8|736.5|6
1642012070000|2022-01-12 18:27:50|||||||||2
1642012080000|2022-01-12 18:28:00|||||||||2
1642012090000|2022-01-12 18:28:10|737.8|736.5|738|736.8|738|736.8|737.8|736.5|43
1642012100000|2022-01-12 18:28:20|||||||||15
1642012110000|2022-01-12 18:28:30|||||||||1
1642012140000|2022-01-12 18:29:00|||||||||1
1642012150000|2022-01-12 18:29:10|738.3|737|738|736.5|738.3|737|737.8|736.5|28
1642012160000|2022-01-12 18:29:20||736.8||736.5||736.8||736.5|7
1642012170000|2022-01-12 18:29:30|737.8||737.8||738||737.8||2
1642012180000|2022-01-12 18:29:40|||||||||1
1642012190000|2022-01-12 18:29:50|738|736.8|738|736.8|738|736.8|738|736.8|0
1642012200000|2022-01-12 18:30:00|737.8|736.5|738|736.8|738.3|737|737.8|736.5|10
1642012220000|2022-01-12 18:30:20||736.5||736.5||736.8||736.5|1
1642012230000|2022-01-12 18:30:30||736.8||736.8||736.8||736.8|1
1642012240000|2022-01-12 18:30:40||736.5||736.8||736.8||736.5|36
1642012250000|2022-01-12 18:30:50|738.3||738.3||738.3||738.3||9
1642012260000|2022-01-12 18:31:00|738|737|738|736.8|738|737|738|736.8|5
1642012270000|2022-01-12 18:31:10|738.3|737|738.3|737|738.3|737|738|736.8|12
1642012290000|2022-01-12 18:31:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|276
1642012300000|2022-01-12 18:31:40|||||||||25
1642012310000|2022-01-12 18:31:50|738.3|737|738.3|737|738.5|737|738.3|737|11
1642012320000|2022-01-12 18:32:00|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|121
1642012340000|2022-01-12 18:32:20||737.3||737.5||737.5||737.3|1
1642012350000|2022-01-12 18:32:30|||||||||2
1642012360000|2022-01-12 18:32:40|||||||||4
1642012370000|2022-01-12 18:32:50|||||||||6
1642012390000|2022-01-12 18:33:10|739|737.8|739|737.5|739|737.8|739|737.5|0
1642012400000|2022-01-12 18:33:20|738.8|737.8|739|737.5|739|737.8|738.8|737.5|5
1642012410000|2022-01-12 18:33:30|738.8|737.8|738.8|737.5|738.8|737.8|738.8|737.5|3
1642012420000|2022-01-12 18:33:40|739||738.8||739||738.8||0
1642012430000|2022-01-12 18:33:50||737.3||737.5||737.5||737.3|0
1642012440000|2022-01-12 18:34:00|738.5|737.3|738.5|737.3|738.5|737.5|738.5|737.3|2
1642012450000|2022-01-12 18:34:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|2
1642012490000|2022-01-12 18:34:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|4
1642012500000|2022-01-12 18:35:00||737||737||737.3||737|18
1642012510000|2022-01-12 18:35:10||737.3||737||737.3||737|0
1642012520000|2022-01-12 18:35:20|738.3|737.3|738.3|737|738.3|737.3|738.3|737|5
1642012530000|2022-01-12 18:35:30|738|736.8|737.8|736.5|738|736.8|737.8|736.5|62
1642012550000|2022-01-12 18:35:50||736.3||736.3||736.5||736.3|2
1642012560000|2022-01-12 18:36:00|738|736.5|738.3|736.8|738.5|737|738|736.5|88
1642012570000|2022-01-12 18:36:10||737||736.8||737||736.8|1
1642012590000|2022-01-12 18:36:30|738|737|738.3|737|738.3|737|738|737|8
1642012600000|2022-01-12 18:36:40|738|736.8|738.3|736.8|738.3|737|738|736.8|5
1642012610000|2022-01-12 18:36:50|738|737|738.3|736.8|738.3|737|738|736.8|5
1642012620000|2022-01-12 18:37:00|738|737|738|736.5|738.3|737|737.8|736.5|34
1642012630000|2022-01-12 18:37:10|737.8||738||738||737.8||4
1642012640000|2022-01-12 18:37:20|737.8|736.8|737.8|736.5|737.8|736.8|737.8|736.5|5
1642012650000|2022-01-12 18:37:30|738|736.8|738|736.8|738|736.8|738|736.5|8
1642012660000|2022-01-12 18:37:40|738.3|737|738.3|737|738.3|737|738.3|736.8|3
1642012670000|2022-01-12 18:37:50||736.8||736.8||736.8||736.8|0
1642012680000|2022-01-12 18:38:00|738|737|738|736.5|738.3|737|738|736.5|22
1642012690000|2022-01-12 18:38:10|737.8||737.8||737.8||737.8||0
1642012720000|2022-01-12 18:38:40|737.5|736.3|737.5|736.3|737.8|736.3|737.5|736.3|45
1642012730000|2022-01-12 18:38:50|||||||||5
1642012740000|2022-01-12 18:39:00|737.3|736|737.3|736|737.5|736|737.3|736|8
1642012750000|2022-01-12 18:39:10|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|2
1642012780000|2022-01-12 18:39:40|737.3|736|737.5|736|737.5|736|737.3|736|8
1642012790000|2022-01-12 18:39:50||736.3||736||736.3||736|0
1642012800000|2022-01-12 18:40:00||736.3||736.3||736.3||736.3|0
1642012810000|2022-01-12 18:40:10|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|3
1642012820000|2022-01-12 18:40:20|738|736.8|737.8|736.3|738|736.8|737.8|736.3|11
1642012830000|2022-01-12 18:40:30|737.5|736.5|737.8|736.3|737.8|736.5|737.5|736.3|14
1642012840000|2022-01-12 18:40:40|737.5||737.5||737.8||737.5||0
1642012850000|2022-01-12 18:40:50|737.8||737.5||737.8||737.5||2
1642012860000|2022-01-12 18:41:00|737.8|736.5|737.8|736.3|737.8|736.5|737.5|736.3|20
1642012870000|2022-01-12 18:41:10|737.5||737.8||737.8||737.5||0
1642012880000|2022-01-12 18:41:20||736.5||736.5||736.5||736.5|0
1642012890000|2022-01-12 18:41:30||736.3||736.3||736.3||736.3|1
1642012900000|2022-01-12 18:41:40|737.5|736.5|737.5|736.3|737.5|736.5|737.5|736.3|3
1642012910000|2022-01-12 18:41:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.3|19
1642012920000|2022-01-12 18:42:00|||||||||6
1642012930000|2022-01-12 18:42:10|738||737.8||738||737.8||4
1642012940000|2022-01-12 18:42:20|738|736.8|738|736.8|738|736.8|738|736.8|24
1642012950000|2022-01-12 18:42:30||736.5||736.5||736.8||736.5|2
1642012960000|2022-01-12 18:42:40||736.8||736.8||736.8||736.8|1
1642012970000|2022-01-12 18:42:50|738.3|737|738.3|737|738.3|737|738|736.8|18
1642012980000|2022-01-12 18:43:00|738|736.8|738|736.8|738|736.8|737.8|736.5|16
1642012990000|2022-01-12 18:43:10||736.5||736.8||736.8||736.5|0
1642013000000|2022-01-12 18:43:20||736.5||736.8||736.8||736.5|0
1642013010000|2022-01-12 18:43:30||736.5||736.8||736.8||736.5|3
1642013020000|2022-01-12 18:43:40||736.5||736.8||736.8||736.5|0
1642013030000|2022-01-12 18:43:50|737.8|736.5|738|736.8|738|736.8|737.8|736.5|50
1642013040000|2022-01-12 18:44:00|738.3|737|738.3|736.8|738.3|737|738.3|736.8|0
1642013050000|2022-01-12 18:44:10||737||736.8||737||736.8|0
1642013060000|2022-01-12 18:44:20||737||737||737||737|0
1642013070000|2022-01-12 18:44:30||736.8||736.8||737||736.8|51
1642013080000|2022-01-12 18:44:40|738||738||738||738||2
1642013090000|2022-01-12 18:44:50||736.5||736.8||736.8||736.5|0
1642013100000|2022-01-12 18:45:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|0
1642013110000|2022-01-12 18:45:10|||||||||5
1642013120000|2022-01-12 18:45:20|738|736.8|738|736.8|738|736.8|738|736.8|2
1642013130000|2022-01-12 18:45:30|738.3|737|738|736.8|738.3|737|738|736.8|2
1642013140000|2022-01-12 18:45:40|||||||||1
1642013160000|2022-01-12 18:46:00|738.3|736.5|737.8|736.5|738.3|736.5|737.8|736.5|81
1642013170000|2022-01-12 18:46:10|||||||||34
1642013180000|2022-01-12 18:46:20|||||||||37
1642013190000|2022-01-12 18:46:30|738|736.8|737.8|736.5|738|736.8|737.8|736.5|377
1642013210000|2022-01-12 18:46:50|737.3|736|737.3|736|737.3|736|737.3|736|546
1642013220000|2022-01-12 18:47:00|737.5|736.3|737.3|736|737.5|736.3|737.3|736|16
1642013230000|2022-01-12 18:47:10|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|1
1642013240000|2022-01-12 18:47:20|||||||||400
1642013250000|2022-01-12 18:47:30|737.3|736|737.3|736|737.3|736|737.3|736|129
1642013270000|2022-01-12 18:47:50||735.8||736||736||735.8|5
1642013280000|2022-01-12 18:48:00|||||||||6
1642013290000|2022-01-12 18:48:10|737.5||737.5||737.5||737.5||4
1642013300000|2022-01-12 18:48:20|737.3|736.3|737.5|736|737.5|736.3|737.3|736|4
1642013310000|2022-01-12 18:48:30||736.3||736.3||736.3||736|1
1642013320000|2022-01-12 18:48:40|737.8|736.5|737.8|736.3|737.8|736.5|737.8|736.3|22
1642013340000|2022-01-12 18:49:00||736.5||736.5||736.5||736.5|3
1642013350000|2022-01-12 18:49:10|||||||||8
1642013390000|2022-01-12 18:49:50|||||||||3
1642013400000|2022-01-12 18:50:00||736.3||736.3||736.5||736.3|10
1642013410000|2022-01-12 18:50:10|737.5||737.5||737.5||737.5||0
1642013420000|2022-01-12 18:50:20||736||736||736||736|4
1642013430000|2022-01-12 18:50:30|737.3||737.3||737.5||737.3||2
1642013440000|2022-01-12 18:50:40|737.5|736.3|737.5|736.3|737.5|736.3|737.3|736|5
1642013450000|2022-01-12 18:50:50|737.3|736|737.3|736|737.3|736|737.3|736|6
1642013460000|2022-01-12 18:51:00|737.5||737.3||737.5||737.3||8
1642013470000|2022-01-12 18:51:10|737|735.8|737.5|736|737.5|736|737|735.8|24
1642013480000|2022-01-12 18:51:20|737.3||737.3||737.5||737.3||0
1642013500000|2022-01-12 18:51:40|||||||||1
1642013510000|2022-01-12 18:51:50|737.5||737.5||737.5||737.5||3
1642013520000|2022-01-12 18:52:00|737.3||737.3||737.5||737.3||1
1642013530000|2022-01-12 18:52:10||735.8||735.8||736||735.8|19
1642013540000|2022-01-12 18:52:20|736.8|735.5|737|735.8|737|735.8|736.8|735.5|17
1642013550000|2022-01-12 18:52:30||735.5||735.8||735.8||735.5|2
1642013560000|2022-01-12 18:52:40|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.3|6
1642013570000|2022-01-12 18:52:50|736.5|735.3|736.8|735.3|736.8|735.5|736.5|735.3|7
1642013580000|2022-01-12 18:53:00|737|735.5|737|735.8|737|735.8|737|735.3|10
1642013590000|2022-01-12 18:53:10|737.3|736|737|735.8|737.3|736|737|735.8|11
1642013610000|2022-01-12 18:53:30|737.3||737.3||737.3||737||3
1642013620000|2022-01-12 18:53:40|737|736|737|735.8|737.3|736|737|735.5|8
1642013640000|2022-01-12 18:54:00|737.3||737.3||737.3||737.3||2
1642013650000|2022-01-12 18:54:10||736||735.8||736||735.8|2
1642013660000|2022-01-12 18:54:20|737|736|737.3|736|737.3|736|737|736|9
1642013670000|2022-01-12 18:54:30|737.5||737.3||737.5||737.3||1
1642013680000|2022-01-12 18:54:40|||||||||2
1642013690000|2022-01-12 18:54:50||735.8||736||736||735.8|4
1642013700000|2022-01-12 18:55:00|||||||||1
1642013720000|2022-01-12 18:55:20|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|330
1642013730000|2022-01-12 18:55:30|||||||||13
1642013740000|2022-01-12 18:55:40|737.3|736|737.5|736.3|737.5|736.3|737.3|736|7
1642013770000|2022-01-12 18:56:10|737.8|736.5|737.8|736.5|737.8|736.5|737.5|736.3|17
1642013780000|2022-01-12 18:56:20|||||||||3
1642013800000|2022-01-12 18:56:40|||||||||2
1642013810000|2022-01-12 18:56:50|||||||||30
1642013850000|2022-01-12 18:57:30|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|111
1642013860000|2022-01-12 18:57:40|||||||||4
1642013870000|2022-01-12 18:57:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|9
1642013880000|2022-01-12 18:58:00|||||||||1
1642013890000|2022-01-12 18:58:10|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|2
1642013900000|2022-01-12 18:58:20|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.3|9
1642013910000|2022-01-12 18:58:30|||||||||2
1642013920000|2022-01-12 18:58:40|737.5|736.3|737.8|736.3|737.8|736.5|737.5|736.3|19
1642013930000|2022-01-12 18:58:50||736.5||736.5||736.5||736.3|1
1642013940000|2022-01-12 18:59:00|737.5|736.3|737.5|736.3|737.5|736.5|737.5|736.3|4
1642013990000|2022-01-12 18:59:50|737.8||737.8||737.8||737.8||20
1642014000000|2022-01-12 19:00:00|737.5|736|737.8|736.5|737.8|736.5|737.5|736|11
1642014010000|2022-01-12 19:00:10||736.3||736.3||736.5||736.3|0
1642014020000|2022-01-12 19:00:20|737.5|736.5|737.8|736.5|737.8|736.5|737.5|736.5|6
1642014030000|2022-01-12 19:00:30|||||||||2
1642014040000|2022-01-12 19:00:40|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|7
1642014060000|2022-01-12 19:01:00|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|3
1642014090000|2022-01-12 19:01:30|737.8|736.5|737.8|736.3|737.8|736.5|737.8|736.3|3
1642014100000|2022-01-12 19:01:40|737.5||737.8||737.8||737.5||1
1642014110000|2022-01-12 19:01:50||736.5||736.5||736.5||736.5|122
1642014120000|2022-01-12 19:02:00|737.5|736.3|737.8|736.3|737.8|736.5|737.5|736.3|30
1642014130000|2022-01-12 19:02:10|737.5|736.5|737.8|736.5|737.8|736.5|737.5|736.3|5
1642014140000|2022-01-12 19:02:20||736.3||736.3||736.5||736.3|1
1642014150000|2022-01-12 19:02:30||736.5||736.5||736.5||736.5|2
1642014190000|2022-01-12 19:03:10|||||||||7
1642014220000|2022-01-12 19:03:40|||||||||31
1642014230000|2022-01-12 19:03:50|738|736.8|738|736.8|738|736.8|738|736.8|43
1642014240000|2022-01-12 19:04:00||736.5||736.8||736.8||736.5|33
1642014250000|2022-01-12 19:04:10|||||||||2
1642014280000|2022-01-12 19:04:40|||||||||1
1642014290000|2022-01-12 19:04:50||736.5||736.8||736.8||736.5|7
1642014300000|2022-01-12 19:05:00|737.8|736.5|738|736.8|738|736.8|737.8|736.5|26
1642014310000|2022-01-12 19:05:10||736.5||736.8||736.8||736.5|12
1642014320000|2022-01-12 19:05:20|||||||||1
1642014330000|2022-01-12 19:05:30|738.3|737|738|736.8|738.3|737|738|736.8|4
1642014340000|2022-01-12 19:05:40|738.3|737|738.3|737|738.3|737|738|736.8|15
1642014350000|2022-01-12 19:05:50||736.8||737||737||736.8|9
1642014360000|2022-01-12 19:06:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|5
1642014370000|2022-01-12 19:06:10|738.3|737|738.3|737|738.3|737|738|736.8|9
1642014380000|2022-01-12 19:06:20|||||||||10
1642014390000|2022-01-12 19:06:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|9
1642014410000|2022-01-12 19:06:50|738.8|737.5|738.8|737.3|738.8|737.5|738.8|737.3|3
1642014420000|2022-01-12 19:07:00|738.5|737.5|738.5|737.3|738.8|737.5|738.5|737.3|1
1642014430000|2022-01-12 19:07:10|||||||||5
1642014440000|2022-01-12 19:07:20|||||||||40
1642014450000|2022-01-12 19:07:30|738.8|737.5|739|737.8|739|737.8|738.8|737.5|190
1642014460000|2022-01-12 19:07:40|738.8|737.5|739|737.5|739|737.8|738.8|737.5|15
1642014470000|2022-01-12 19:07:50||737.8||737.5||737.8||737.5|0
1642014480000|2022-01-12 19:08:00|738.8||738.8||738.8||738.8||0
1642014490000|2022-01-12 19:08:10|739|737.8|739|737.8|739|737.8|739|737.5|20
1642014500000|2022-01-12 19:08:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|0
1642014510000|2022-01-12 19:08:30|739||738.8||739||738.8||2
1642014520000|2022-01-12 19:08:40|738.5|737.3|738.8|737.3|738.8|737.5|738.5|737.3|1
1642014530000|2022-01-12 19:08:50||737.5||737.3||737.5||737.3|0
1642014540000|2022-01-12 19:09:00|738.5|737.5|738.5|737.3|738.5|737.5|738.5|737.3|0
1642014550000|2022-01-12 19:09:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|4
1642014560000|2022-01-12 19:09:20|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|7
1642014570000|2022-01-12 19:09:30|738.3|737|737.8|736.5|738.3|737|737.8|736.5|25
1642014590000|2022-01-12 19:09:50|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|8
1642014600000|2022-01-12 19:10:00|737.5|736.3|737.8|736.3|737.8|736.5|737.5|736.3|2
1642014610000|2022-01-12 19:10:10||736.5||736.5||736.5||736.3|1
1642014620000|2022-01-12 19:10:20|738|736.8|738|736.8|738|736.8|738|736.8|0
1642014630000|2022-01-12 19:10:30|738.3|737|738|736.8|738.3|737|738|736.8|1
1642014640000|2022-01-12 19:10:40|738.3|736.5|737.8|736.5|738.3|736.5|737.8|736.5|30
1642014660000|2022-01-12 19:11:00|738|736.8|737.8|736.5|738|736.8|737.8|736.5|19
1642014670000|2022-01-12 19:11:10|738|736.8|738|736.8|738|736.8|737.8|736.5|5
1642014700000|2022-01-12 19:11:40|738.3|737|738.3|736.8|738.3|737|738.3|736.8|5
1642014710000|2022-01-12 19:11:50|738|737|738.3|737|738.3|737|738|736.8|1
1642014720000|2022-01-12 19:12:00|738.5|737.3|738.3|737|738.5|737.3|738.3|737|2
1642014730000|2022-01-12 19:12:10|738.5||738.5||738.5||738.3||4
1642014740000|2022-01-12 19:12:20||737.3||737.3||737.3||737|0
1642014750000|2022-01-12 19:12:30||737||737.3||737.3||737|4
1642014760000|2022-01-12 19:12:40||737||737.3||737.3||737|3
1642014770000|2022-01-12 19:12:50|738.8|737.5|738.8|737.3|738.8|737.5|738.5|737.3|3
1642014780000|2022-01-12 19:13:00|738.5|737.5|739|737.8|739.3|737.8|738.5|737.3|6
1642014820000|2022-01-12 19:13:40|738.8|737.5|738.8|737.5|739|737.5|738.8|737.5|9
1642014830000|2022-01-12 19:13:50|739||739||739||739||1
1642014840000|2022-01-12 19:14:00|739.3|737.8|739.3|738|739.3|738|739|737.8|3
1642014850000|2022-01-12 19:14:10|739|737.8|739.5|738|739.5|738.3|739|737.8|4
1642014860000|2022-01-12 19:14:20|739.3|738.3|739.5|738.3|739.5|738.3|739.3|738|518
1642014870000|2022-01-12 19:14:30|739.8|738.5|739.5|738.3|739.8|738.5|739.5|738.3|12
1642014880000|2022-01-12 19:14:40|739.8||739.8||739.8||739.5||3
1642014890000|2022-01-12 19:14:50|739.5|738.5|739.8|738.5|739.8|738.5|739.5|738.5|1
1642014900000|2022-01-12 19:15:00|740|738.3|739.8|738.5|740|738.8|739.8|738.3|9
1642014910000|2022-01-12 19:15:10|740|738.8|740.3|738.8|740.3|738.8|740|738.8|11
1642014920000|2022-01-12 19:15:20|740|738.5|739.5|738.3|740.3|738.8|739.5|738.3|42
1642014930000|2022-01-12 19:15:30|739.3|738|739.3|738|739.5|738.3|739.3|738|27
1642014940000|2022-01-12 19:15:40|739.5||739.3||739.5||739.3||0
1642014950000|2022-01-12 19:15:50|739|737.8|739.3|738|739.3|738|739|737.8|24
1642014960000|2022-01-12 19:16:00|739|737.8|739|737.8|739.3|738|739|737.8|9
1642014970000|2022-01-12 19:16:10|739.3|738|739.3|738|739.3|738|739|738|22
1642014980000|2022-01-12 19:16:20|739|737.8|738.8|737.5|739|737.8|738.8|737.5|2
1642014990000|2022-01-12 19:16:30|739|737.8|738.8|737.5|739|737.8|738.8|737.5|1
1642015000000|2022-01-12 19:16:40|739|737.8|739|737.8|739|737.8|738.8|737.5|5
1642015010000|2022-01-12 19:16:50|739.3|738|739.3|738|739.3|738|739.3|737.8|18
1642015020000|2022-01-12 19:17:00|739.5|738.3|739.8|738.3|739.8|738.3|739.5|738|16
1642015030000|2022-01-12 19:17:10|739.5|738.5|739.5|738|739.8|738.5|739.5|738|3
1642015040000|2022-01-12 19:17:20||738.3||738.3||738.3||738|4
1642015050000|2022-01-12 19:17:30|739.3|738|739.5|738|739.5|738|739.3|738|4
1642015060000|2022-01-12 19:17:40||738.3||738.3||738.3||738|0
1642015080000|2022-01-12 19:18:00|739.8|738.5|739.8|738.3|739.8|738.5|739.8|738.3|2
1642015090000|2022-01-12 19:18:10|739.5||739.5||739.5||739.5||0
1642015100000|2022-01-12 19:18:20|739.8||739.8||739.8||739.8||25
1642015110000|2022-01-12 19:18:30|739.5|738.5|739.8|738.5|739.8|738.5|739.5|738.5|0
1642015120000|2022-01-12 19:18:40|740|738.8|739.8|738.5|740|738.8|739.8|738.5|11
1642015130000|2022-01-12 19:18:50|740|738.8|740|738.8|740|738.8|740|738.5|5
1642015140000|2022-01-12 19:19:00|739.8|738.5|740|738.5|740|738.8|739.8|738.5|10
1642015150000|2022-01-12 19:19:10|739.8||739.8||739.8||739.8||0
1642015160000|2022-01-12 19:19:20|740|738.8|740|738.5|740|738.8|740|738.5|2
1642015170000|2022-01-12 19:19:30|739.8||740||740||739.8||1
1642015180000|2022-01-12 19:19:40||738.8||738.5||738.8||738.5|1
1642015190000|2022-01-12 19:19:50|739.8|738.8|740|738.5|740|738.8|739.8|738.5|0
1642015200000|2022-01-12 19:20:00|739.8|738.8|739.5|738.3|739.8|738.8|739.5|738.3|12
1642015210000|2022-01-12 19:20:10||738||738.3||738.3||738|1
1642015220000|2022-01-12 19:20:20|739.3|738|739.8|738.5|739.8|738.5|739.3|738|9
1642015230000|2022-01-12 19:20:30|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|25
1642015240000|2022-01-12 19:20:40|739.3|738|739.5|738.3|739.5|738.3|739.3|738|2
1642015250000|2022-01-12 19:20:50||738||738.3||738.3||738|0
1642015260000|2022-01-12 19:21:00|739.8||739.5||739.8||739.5||2
1642015270000|2022-01-12 19:21:10|739.3|738|739.3|738|739.3|738|739.3|738|2
1642015280000|2022-01-12 19:21:20|739.5||739.3||739.5||739.3||0
1642015290000|2022-01-12 19:21:30|||||||||8
1642015300000|2022-01-12 19:21:40|739|737.8|738.8|737.5|739|737.8|738.8|737.3|20
1642015310000|2022-01-12 19:21:50|739|737.8|739|737.5|739|737.8|738.8|737.5|2
1642015320000|2022-01-12 19:22:00|738.8|737.8|739|737.5|739|737.8|738.8|737.5|4
1642015330000|2022-01-12 19:22:10|738.8||738.8||739||738.8||0
1642015340000|2022-01-12 19:22:20|739|737.8|739|737.8|739|737.8|739|737.5|2
1642015350000|2022-01-12 19:22:30|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|12
1642015360000|2022-01-12 19:22:40|738.8|737.5|738.8|737.5|739|737.8|738.8|737.3|22
1642015370000|2022-01-12 19:22:50|739|737.8|739|737.8|739|737.8|739|737.8|0
1642015380000|2022-01-12 19:23:00|738.8|737.5|739.3|738|739.3|738|738.8|737.5|4
1642015390000|2022-01-12 19:23:10|739|737.8|739.3|737.8|739.3|737.8|739|737.8|0
1642015400000|2022-01-12 19:23:20|739|738|739|737.8|739|738|739|737.8|1
1642015420000|2022-01-12 19:23:40|739.3|738|739|737.8|739.3|738|739|737.8|0
1642015430000|2022-01-12 19:23:50|739.3|738|739.3|737.8|739.3|738|739|737.8|0
1642015440000|2022-01-12 19:24:00||738||738||738||738|1
1642015450000|2022-01-12 19:24:10|739.5||739.3||739.5||739.3||15
1642015460000|2022-01-12 19:24:20|739|737.8|739.3|738|739.3|738|739|737.8|0
1642015470000|2022-01-12 19:24:30|739|737.8|739|737.8|739.3|737.8|739|737.8|0
1642015480000|2022-01-12 19:24:40|738.8|737.5|739|737.5|739|737.5|738.8|737.5|0
1642015490000|2022-01-12 19:24:50|738.8|737.8|739|737.8|739|737.8|738.8|737.5|0
1642015500000|2022-01-12 19:25:00|738.8|737.5|739|737.5|739|737.5|738.8|737.5|3
1642015510000|2022-01-12 19:25:10|738.8|737.8|739|737.8|739|737.8|738.8|737.5|9
1642015520000|2022-01-12 19:25:20|739.3||739.3||739.3||739||0
1642015530000|2022-01-12 19:25:30|739|738|739|737.8|739.3|738|739|737.8|0
1642015540000|2022-01-12 19:25:40||737.5||737.5||737.8||737.5|1
1642015550000|2022-01-12 19:25:50||737.8||737.8||737.8||737.5|0
1642015580000|2022-01-12 19:26:20|738.8|737.5|739|737.8|739|737.8|738.8|737.5|2
1642015590000|2022-01-12 19:26:30|738.8|737.5|738.8|737.3|738.8|737.5|738.5|737.3|7
1642015600000|2022-01-12 19:26:40|738.5|737.5|738.8|737.3|738.8|737.5|738.5|737.3|1
1642015610000|2022-01-12 19:26:50|738.5|737|738.3|737|738.8|737|738.3|737|4
1642015620000|2022-01-12 19:27:00|738.5|737.3|738.3|737|738.5|737.3|738.3|737|4
1642015630000|2022-01-12 19:27:10|738.5|737.3|738.3|737|738.5|737.3|738.3|737|1
1642015650000|2022-01-12 19:27:30|738.5|737.3|738.5|737.3|738.5|737.3|738.3|737|3
1642015670000|2022-01-12 19:27:50|738.3|737|738.8|737.3|738.8|737.3|738.3|737|8
1642015680000|2022-01-12 19:28:00|738.5|737.5|738|736.8|738.5|737.5|738|736.8|37
1642015690000|2022-01-12 19:28:10|737.8|736.5|738|736.8|738|736.8|737.8|736.5|46
1642015700000|2022-01-12 19:28:20|738.3|736.5|738|736.5|738.3|737|738|736.5|6
1642015710000|2022-01-12 19:28:30|737.8|736.8|737.8|736.3|738|736.8|737.5|736.3|12
1642015720000|2022-01-12 19:28:40|738|736.5|738.3|736.8|738.3|737|738|736.5|12
1642015730000|2022-01-12 19:28:50|738|736.5|737.8|736.5|738|736.5|737.8|736.3|10
1642015740000|2022-01-12 19:29:00|737.5|736.3|737.5|736|737.5|736.5|737.3|736|4
1642015750000|2022-01-12 19:29:10|737.3|736.3|737.5|736.3|737.5|736.3|737.3|736|90
1642015760000|2022-01-12 19:29:20|737.3|736|737.3|736|737.5|736.3|737.3|735.8|8
1642015770000|2022-01-12 19:29:30|737|735.8|737|735.5|737|735.8|736.8|735.5|35
1642015780000|2022-01-12 19:29:40|736.8||736.8||737||736.8||70
1642015790000|2022-01-12 19:29:50|736.5|735.3|736.5|735.3|736.8|735.5|736.5|735|112
1642015800000|2022-01-12 19:30:00|736.3|735|737|735.5|737|735.5|736.3|735|5
1642015810000|2022-01-12 19:30:10|736.8|735.8|737.3|736|737.3|736|736.8|735.8|7
1642015820000|2022-01-12 19:30:20|737|735.8|737.3|736|737.3|736|737|735.8|41
1642015830000|2022-01-12 19:30:30|737|735.8|737|735.5|737.3|735.8|736.8|735.5|3
1642015840000|2022-01-12 19:30:40||735.8||735.8||735.8||735.5|1
1642015850000|2022-01-12 19:30:50|||||||||1
1642015860000|2022-01-12 19:31:00|737.3|736|737.3|736|737.3|736|737.3|736|11
1642015870000|2022-01-12 19:31:10||735.8||736||736||735.8|10
1642015890000|2022-01-12 19:31:30|737|735.8|737.3|735.8|737.3|735.8|737|735.8|6
1642015900000|2022-01-12 19:31:40|737|735.5|737|735.8|737|735.8|737|735.5|5
1642015910000|2022-01-12 19:31:50|737.3|736|737.3|736|737.5|736|737.3|736|5
1642015920000|2022-01-12 19:32:00|737.5||737.3||737.5||737.3||1
1642015930000|2022-01-12 19:32:10||735.8||735.8||736||735.8|0
1642015940000|2022-01-12 19:32:20||736||735.8||736||735.8|0
1642015950000|2022-01-12 19:32:30|737|735.5|737|735.5|737|735.8|737|735.5|0
1642015960000|2022-01-12 19:32:40|736.8|735.8|737|735.5|737|735.8|736.8|735.5|1
1642015970000|2022-01-12 19:32:50|736.8|735.8|737|735.8|737|735.8|736.8|735.8|2
1642015980000|2022-01-12 19:33:00|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|0
1642015990000|2022-01-12 19:33:10|737|735.8|737|735.8|737|735.8|736.8|735.8|2
1642016000000|2022-01-12 19:33:20|736.8|735.5|737|735.8|737|735.8|736.8|735.5|1
1642016010000|2022-01-12 19:33:30|736.8|735.5|736.8|735.5|737|735.8|736.8|735.5|5
1642016020000|2022-01-12 19:33:40|737||736.8||737||736.8||1
1642016040000|2022-01-12 19:34:00|737|735.8|737|735.8|737|735.8|736.8|735.8|3
1642016050000|2022-01-12 19:34:10||735.5||735.8||735.8||735.5|0
1642016060000|2022-01-12 19:34:20|737.3||737||737.3||737||1
1642016070000|2022-01-12 19:34:30|737.3|735.5|737|735.8|737.3|735.8|737|735.5|0
1642016080000|2022-01-12 19:34:40|737.3|736|737.3|736|737.3|736|737.3|735.8|0
1642016090000|2022-01-12 19:34:50|||||||||3
1642016100000|2022-01-12 19:35:00|737.5||737.5||737.5||737.3||1
1642016110000|2022-01-12 19:35:10|737.3|735.8|737.3|735.8|737.3|735.8|737.3|735.8|0
1642016120000|2022-01-12 19:35:20|737|735.5|737|735.5|737|735.5|737|735.5|3
1642016130000|2022-01-12 19:35:30|737.3|735.8|737|735.8|737.3|735.8|737|735.8|0
1642016140000|2022-01-12 19:35:40|737.3||737||737.3||737||0
1642016160000|2022-01-12 19:36:00||735.5||735.8||735.8||735.5|0
1642016170000|2022-01-12 19:36:10|737.3||737.3||737.3||737||0
1642016180000|2022-01-12 19:36:20||736||736||736||735.8|0
1642016210000|2022-01-12 19:36:50||735.8||735.8||736||735.8|0
1642016220000|2022-01-12 19:37:00||736||736||736||735.8|0
1642016230000|2022-01-12 19:37:10|||||||||1
1642016240000|2022-01-12 19:37:20||735.8||735.8||735.8||735.8|0
1642016250000|2022-01-12 19:37:30|737||737.3||737.3||737||1
1642016260000|2022-01-12 19:37:40||736||735.8||736||735.8|0
1642016270000|2022-01-12 19:37:50|737||737||737.3||737||0
1642016280000|2022-01-12 19:38:00|737.3|736|737|735.8|737.3|736|737|735.8|0
1642016290000|2022-01-12 19:38:10|737.3||737.3||737.3||737||5
1642016300000|2022-01-12 19:38:20|737||737||737||737||0
1642016330000|2022-01-12 19:38:50|737.3||737.3||737.3||737.3||0
1642016340000|2022-01-12 19:39:00|737||737||737||737||0
1642016400000|2022-01-12 19:40:00||735.5||735.5||735.8||735.5|1
1642016410000|2022-01-12 19:40:10|736.8||737||737||736.8||0
1642016430000|2022-01-12 19:40:30|736.8||736.8||736.8||736.8||0
1642016440000|2022-01-12 19:40:40|736.5|735.3|736.8|735.3|736.8|735.5|736.5|735.3|13
1642016450000|2022-01-12 19:40:50|736.5|735.5|736.8|735.5|736.8|735.5|736.5|735.3|5
1642016460000|2022-01-12 19:41:00|736.5|735.3|736.8|735.3|736.8|735.5|736.5|735.3|1
1642016470000|2022-01-12 19:41:10||735.5||735.5||735.5||735.5|0
1642016490000|2022-01-12 19:41:30||735.3||735.3||735.3||735.3|2
1642016500000|2022-01-12 19:41:40||735.5||735.5||735.5||735.3|3
1642016510000|2022-01-12 19:41:50|737|735.8|737|735.8|737|735.8|737|735.5|5
1642016520000|2022-01-12 19:42:00|736.8|735.5|736.8|735.3|737|735.5|736.8|735.3|0
1642016530000|2022-01-12 19:42:10|736.5|735|736.5|735|736.8|735.3|736.5|735|1
1642016540000|2022-01-12 19:42:20|736.3|735.3|736.3|735|736.3|735.3|736.3|735|1
1642016560000|2022-01-12 19:42:40|736|734.8|736.3|734.8|736.3|735|736|734.8|2
1642016570000|2022-01-12 19:42:50|736||736.3||736.3||736||0
1642016580000|2022-01-12 19:43:00|736|734.5|736|734.5|736.3|734.5|736|734.5|12
1642016590000|2022-01-12 19:43:10|735.8|734.8|736|734.8|736|734.8|735.8|734.5|0
1642016600000|2022-01-12 19:43:20|736.3||736.3||736.3||736.3||50
1642016610000|2022-01-12 19:43:30|736|735|736.3|734.8|736.3|735|736|734.8|0
1642016620000|2022-01-12 19:43:40|736||736||736||736||0
1642016630000|2022-01-12 19:43:50|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|5
1642016640000|2022-01-12 19:44:00||734.3||734.5||734.5||734.3|1
1642016660000|2022-01-12 19:44:20||734.3||734.5||734.5||734.3|0
1642016670000|2022-01-12 19:44:30|736||736||736||735.8||1
1642016680000|2022-01-12 19:44:40|735.8||735.8||736||735.8||0
1642016690000|2022-01-12 19:44:50|||||||||2
1642016750000|2022-01-12 19:45:50||734.3||734.5||734.5||734.3|1
1642016760000|2022-01-12 19:46:00|735.5|734.3|735.5|734.3|735.5|734.5|735.5|734.3|1
1642016770000|2022-01-12 19:46:10|735.8||735.8||735.8||735.8||1
1642016780000|2022-01-12 19:46:20||734.5||734.5||734.5||734.3|2
1642016810000|2022-01-12 19:46:50||734.3||734.3||734.3||734.3|2
1642016820000|2022-01-12 19:47:00||734.5||734.5||734.5||734.3|25
1642016850000|2022-01-12 19:47:30||734.3||734.5||734.5||734.3|0
1642016860000|2022-01-12 19:47:40|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|3
1642016880000|2022-01-12 19:48:00|735.8|734.5|736|734.5|736|734.5|735.8|734.5|13
1642016890000|2022-01-12 19:48:10|735.8|734.8|736|734.5|736|734.8|735.8|734.5|0
1642016900000|2022-01-12 19:48:20|735.8||735.8||735.8||735.8||2
1642016910000|2022-01-12 19:48:30|736|734.8|736|734.8|736|734.8|736|734.5|2
1642016920000|2022-01-12 19:48:40|736.3|734.5|736|734.8|736.3|734.8|736|734.5|4
1642016930000|2022-01-12 19:48:50|735.8|734.5|736|734.5|736|734.8|735.8|734.5|9
1642016940000|2022-01-12 19:49:00|735.8|734.8|736|734.5|736|734.8|735.8|734.5|0
1642016950000|2022-01-12 19:49:10|735.8||735.8||736||735.8||1
1642016970000|2022-01-12 19:49:30|||||||||1
1642016980000|2022-01-12 19:49:40||734.3||734.3||734.5||734.3|13
1642016990000|2022-01-12 19:49:50||734.5||734.5||734.5||734.5|0
1642017000000|2022-01-12 19:50:00|735.5|734.3|735.5|734.3|735.8|734.5|735.5|734.3|0
1642017010000|2022-01-12 19:50:10|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|3
1642017020000|2022-01-12 19:50:20|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|5
1642017050000|2022-01-12 19:50:50|||||||||1
1642017060000|2022-01-12 19:51:00|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.3|4
1642017070000|2022-01-12 19:51:10|735.5|734.3|735.5|734.3|735.5|734.5|735.5|734.3|0
1642017080000|2022-01-12 19:51:20|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.3|0
1642017100000|2022-01-12 19:51:40|736|734.8|736|734.5|736|734.8|735.8|734.5|1
1642017110000|2022-01-12 19:51:50|735.8|734.8|736|734.8|736|734.8|735.8|734.5|6
1642017150000|2022-01-12 19:52:30|735.8|734.5|736|734.8|736|734.8|735.8|734.5|1
1642017160000|2022-01-12 19:52:40||734.5||734.8||734.8||734.5|17
1642017180000|2022-01-12 19:53:00|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|0
1642017190000|2022-01-12 19:53:10|736|734.8|736|734.8|736|734.8|736|734.8|3
1642017210000|2022-01-12 19:53:30|735.8|734.5|735.8|734.5|735.8|734.8|735.8|734.5|0
1642017220000|2022-01-12 19:53:40|736|734.8|736|734.5|736|734.8|735.8|734.5|4
1642017230000|2022-01-12 19:53:50||734.8||734.8||734.8||734.8|6
1642017240000|2022-01-12 19:54:00|735.8|734.5|735.8|734.5|735.8|734.8|735.8|734.5|0
1642017250000|2022-01-12 19:54:10|736||735.8||736||735.8||0
1642017260000|2022-01-12 19:54:20|736|734.8|736|734.8|736|734.8|736|734.8|2
1642017280000|2022-01-12 19:54:40|736.3|735|736.3|735|736.3|735|736.3|734.8|1
1642017290000|2022-01-12 19:54:50||734.8||735||735||734.8|0
1642017300000|2022-01-12 19:55:00||734.8||735||735||734.8|0
1642017310000|2022-01-12 19:55:10|736|734.8|736|734.8|736|734.8|736|734.8|1
1642017320000|2022-01-12 19:55:20|736.3||736.3||736.3||736.3||0
1642017330000|2022-01-12 19:55:30|736||736.3||736.3||736||4
1642017340000|2022-01-12 19:55:40||735||735||735||734.8|4
1642017370000|2022-01-12 19:56:10||734.8||735||735||734.8|0
1642017380000|2022-01-12 19:56:20||734.8||735||735||734.8|0
1642017400000|2022-01-12 19:56:40|736.5||736.5||736.5||736.5||0
1642017410000|2022-01-12 19:56:50||735.3||735.3||735.3||735.3|3
1642017430000|2022-01-12 19:57:10|736.8|735.5|736.5|735.3|736.8|735.5|736.5|735.3|4
1642017440000|2022-01-12 19:57:20|736.8||736.8||736.8||736.5||0
1642017450000|2022-01-12 19:57:30|736.5||736.8||736.8||736.5||0
1642017470000|2022-01-12 19:57:50||735.5||735.5||735.5||735.3|0
1642017480000|2022-01-12 19:58:00|||||||||1
1642017490000|2022-01-12 19:58:10||735.3||735.5||735.5||735.3|4
1642017520000|2022-01-12 19:58:40|737||736.8||737||736.8||1
1642017530000|2022-01-12 19:58:50|737||736.8||737||736.8||0
1642017540000|2022-01-12 19:59:00|737||736.8||737||736.8||0
1642017550000|2022-01-12 19:59:10|737||736.8||737||736.8||2
1642017590000|2022-01-12 19:59:50|737||736.8||737||736.8||4
1642017600000|2022-01-12 20:00:00|737|735.8|737|735.8|737|735.8|737|735.5|0
1642017620000|2022-01-12 20:00:20|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|5
1642017630000|2022-01-12 20:00:30|736.5|735.3|736.8|735.3|736.8|735.3|736.5|735.3|5
1642017640000|2022-01-12 20:00:40|736.5||736.5||736.8||736.5||0
1642017650000|2022-01-12 20:00:50|736.8||736.8||736.8||736.5||0
1642017660000|2022-01-12 20:01:00|736.5|735.5|736.5|735.3|736.8|735.5|736.5|735.3|8
1642017670000|2022-01-12 20:01:10|||||||||5
1642017680000|2022-01-12 20:01:20|||||||||9
1642017690000|2022-01-12 20:01:30|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|0
1642017700000|2022-01-12 20:01:40|737|735.8|737|735.5|737|735.8|737|735.5|3
1642017710000|2022-01-12 20:01:50||735.8||735.8||735.8||735.8|0
1642017780000|2022-01-12 20:03:00|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|0
1642017790000|2022-01-12 20:03:10|736.5|735.3|736.8|735.3|736.8|735.5|736.5|735.3|9
1642017800000|2022-01-12 20:03:20|736.5||736.8||736.8||736.5||0
1642017810000|2022-01-12 20:03:30|736.5||736.5||736.8||736.5||0
1642017820000|2022-01-12 20:03:40|736.8||736.5||736.8||736.5||1
1642017830000|2022-01-12 20:03:50|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.3|0
1642017840000|2022-01-12 20:04:00||735.3||735.5||735.5||735.3|0
1642017870000|2022-01-12 20:04:30|737|735.8|737|735.8|737|735.8|737|735.8|23
1642017880000|2022-01-12 20:04:40|736.8|735.5|737|735.8|737|735.8|736.8|735.5|11
1642017930000|2022-01-12 20:05:30|737.3|736|737|735.8|737.3|736|737|735.8|6
1642017950000|2022-01-12 20:05:50|||||||||10
1642017960000|2022-01-12 20:06:00|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|0
1642017970000|2022-01-12 20:06:10|737||737||737||736.8||0
1642017980000|2022-01-12 20:06:20||735.8||735.8||735.8||735.8|0
1642018020000|2022-01-12 20:07:00|737.3||737||737.3||737||6
1642018030000|2022-01-12 20:07:10|737.3||737.3||737.3||737||0
1642018040000|2022-01-12 20:07:20|737||737||737.3||737||0
1642018070000|2022-01-12 20:07:50|737.3|736|737.3|736|737.3|736|737.3|736|7
1642018080000|2022-01-12 20:08:00|737.5|736.3|737.3|736|737.5|736.3|737.3|736|4
1642018090000|2022-01-12 20:08:10|737.5||737.5||737.5||737.5||0
1642018100000|2022-01-12 20:08:20|737.3||737.3||737.5||737.3||1
1642018110000|2022-01-12 20:08:30|737.5||737.5||737.5||737.3||0
1642018120000|2022-01-12 20:08:40|737.3||737.3||737.5||737.3||0
1642018140000|2022-01-12 20:09:00|||||||||7
1642018210000|2022-01-12 20:10:10|737.5||737.3||737.5||737.3||1
1642018220000|2022-01-12 20:10:20|737.5||737.3||737.5||737.3||0
1642018250000|2022-01-12 20:10:50|737.5||737.3||737.5||737.3||7
1642018270000|2022-01-12 20:11:10|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|7
1642018320000|2022-01-12 20:12:00|737.8||737.5||737.8||737.5||8
1642018350000|2022-01-12 20:12:30|737.8||737.5||737.8||737.5||0
1642018360000|2022-01-12 20:12:40|737.8||737.8||737.8||737.5||1
1642018380000|2022-01-12 20:13:00|737.5||737.8||737.8||737.5||1
1642018390000|2022-01-12 20:13:10||736.5||736.3||736.5||736.3|0
1642018400000|2022-01-12 20:13:20|738|736.5|738|736.5|738|736.5|738|736.5|3
1642018410000|2022-01-12 20:13:30|737.8||738||738||737.8||0
1642018420000|2022-01-12 20:13:40|||||||||2
1642018440000|2022-01-12 20:14:00|737.8||738||738||737.8||0
1642018450000|2022-01-12 20:14:10|737.8||737.8||737.8||737.8||1
1642018460000|2022-01-12 20:14:20|738||738||738||738||0
1642018480000|2022-01-12 20:14:40||736.8||736.8||736.8||736.8|0
1642018490000|2022-01-12 20:14:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|15
1642018540000|2022-01-12 20:15:40|||||||||10
1642018570000|2022-01-12 20:16:10|||||||||5
1642018620000|2022-01-12 20:17:00|||||||||5
1642018740000|2022-01-12 20:19:00|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|5
1642018760000|2022-01-12 20:19:20|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|2
1642018770000|2022-01-12 20:19:30|737.8||737.5||737.8||737.5||3
1642018780000|2022-01-12 20:19:40|737.8||737.8||737.8||737.5||0
1642018790000|2022-01-12 20:19:50|737.5||737.5||737.8||737.5||2
1642018800000|2022-01-12 20:20:00|737.8|736|737.5|736.3|737.8|736.3|737.5|736|75
1642018820000|2022-01-12 20:20:20|737.8||737.5||737.8||737.5||0
1642018830000|2022-01-12 20:20:30|737.8|736.5|737.8|736.5|737.8|736.5|737.5|736.3|2
1642018840000|2022-01-12 20:20:40||736.3||736.5||736.5||736.3|2
1642018860000|2022-01-12 20:21:00|738||737.8||738||737.8||0
1642018870000|2022-01-12 20:21:10|738||737.8||738||737.8||0
1642018880000|2022-01-12 20:21:20|738|736.8|738|736.8|738|736.8|738|736.8|1
1642018890000|2022-01-12 20:21:30|738.3||738||738.3||738||1
1642018900000|2022-01-12 20:21:40|738.3||738||738.3||738||0
1642018910000|2022-01-12 20:21:50|||||||||2
1642018950000|2022-01-12 20:22:30|737.8|736.5|738|736.8|738|736.8|737.8|736.5|9
1642019040000|2022-01-12 20:24:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|0
1642019120000|2022-01-12 20:25:20|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|0
1642019150000|2022-01-12 20:25:50|737.8|736.5|737.8|736.3|737.8|736.5|737.8|736.3|1
1642019160000|2022-01-12 20:26:00||736.5||736.5||736.5||736.3|0
1642019190000|2022-01-12 20:26:30||736.3||736.5||736.5||736.3|0
1642019220000|2022-01-12 20:27:00|737.5|736.3|737.8|736.3|737.8|736.3|737.5|736.3|0
1642019230000|2022-01-12 20:27:10|737.5|736.5|737.8|736.5|737.8|736.5|737.5|736.5|0
1642019240000|2022-01-12 20:27:20|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|0
1642019250000|2022-01-12 20:27:30|||||||||1
1642019320000|2022-01-12 20:28:40|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|1
1642019330000|2022-01-12 20:28:50|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|0
1642019350000|2022-01-12 20:29:10||736.3||736.3||736.5||736.3|0
1642019360000|2022-01-12 20:29:20||736.5||736.5||736.5||736.5|0
1642019370000|2022-01-12 20:29:30||736.3||736.5||736.5||736.3|0
1642019400000|2022-01-12 20:30:00||736.3||736.5||736.5||736.3|0
1642019410000|2022-01-12 20:30:10||736.3||736.3||736.5||736.3|1
1642019420000|2022-01-12 20:30:20|737.5||737.5||737.8||737.5||0
1642019430000|2022-01-12 20:30:30|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|0
1642019520000|2022-01-12 20:32:00|||||||||4
1642019550000|2022-01-12 20:32:30|738|736.8|737.8|736.5|738|736.8|737.8|736.5|15
1642019560000|2022-01-12 20:32:40|||||||||1
1642019570000|2022-01-12 20:32:50|||||||||20
1642019610000|2022-01-12 20:33:30|737.5|736.3|737.8|736.3|737.8|736.3|737.5|736.3|5
1642019620000|2022-01-12 20:33:40|737.5||737.8||737.8||737.5||0
1642019630000|2022-01-12 20:33:50|737.5||737.5||737.8||737.5||0
1642019640000|2022-01-12 20:34:00|737.8||737.5||737.8||737.5||0
1642019670000|2022-01-12 20:34:30|737.8||737.5||737.8||737.5||2
1642019690000|2022-01-12 20:34:50|737.8||737.8||737.8||737.5||0
1642019700000|2022-01-12 20:35:00|737.5||737.5||737.8||737.5||0
1642019710000|2022-01-12 20:35:10|737.8||737.8||737.8||737.5||0
1642019720000|2022-01-12 20:35:20|737.5||737.5||737.5||737.5||0
1642019810000|2022-01-12 20:36:50|||||||||1
1642019820000|2022-01-12 20:37:00|||||||||5
1642019860000|2022-01-12 20:37:40|||||||||1
1642019950000|2022-01-12 20:39:10|737.3|736|737.3|736|737.3|736|737.3|736|1
1642020110000|2022-01-12 20:41:50|||||||||2
1642020150000|2022-01-12 20:42:30|737.5|736.3|737.3|736|737.5|736.3|737.3|736|14
1642020170000|2022-01-12 20:42:50|||||||||50
1642020220000|2022-01-12 20:43:40|737.5|736.3|737.5|736.3|737.5|736.3|737.3|736|7
1642020240000|2022-01-12 20:44:00|||||||||1
1642020260000|2022-01-12 20:44:20|||||||||15
1642020270000|2022-01-12 20:44:30|737.3|736|737.3|736|737.3|736|737.3|736|1
1642020280000|2022-01-12 20:44:40|737.5||737.5||737.5||737.5||0
1642020290000|2022-01-12 20:44:50|737.3||737.3||737.3||737.3||0
1642020300000|2022-01-12 20:45:00|737.5||737.3||737.5||737.3||1
1642020350000|2022-01-12 20:45:50|||||||||1
1642020380000|2022-01-12 20:46:20|||||||||36
1642020390000|2022-01-12 20:46:30|||||||||20
1642020410000|2022-01-12 20:46:50|737|735.8|737|735.8|737|735.8|737|735.8|144
1642020480000|2022-01-12 20:48:00|||||||||2
1642020540000|2022-01-12 20:49:00|||||||||2
1642020560000|2022-01-12 20:49:20|737.3|736|737.3|736|737.3|736|737.3|736|4
1642020580000|2022-01-12 20:49:40|||||||||1
1642020630000|2022-01-12 20:50:30|737.5|736.3|737.5|736.3|737.8|736.3|737.5|736.3|5
1642020640000|2022-01-12 20:50:40|737.8||737.5||737.8||737.5||0
1642020650000|2022-01-12 20:50:50|737.8||737.8||737.8||737.5||1
1642020660000|2022-01-12 20:51:00|737.5||737.5||737.8||737.5||0
1642020700000|2022-01-12 20:51:40|737.8||737.8||737.8||737.8||0
1642020710000|2022-01-12 20:51:50||736.5||736.5||736.5||736.3|2
1642020730000|2022-01-12 20:52:10|738||738||738||738||0
1642020750000|2022-01-12 20:52:30|737.8||738||738||737.8||0
1642020770000|2022-01-12 20:52:50|737.8||738||738||737.8||0
1642020790000|2022-01-12 20:53:10||736.8||736.8||736.8||736.5|3
1642020820000|2022-01-12 20:53:40|738.3||738||738.3||738||55
1642020840000|2022-01-12 20:54:00|738.3|737|738.5|737|738.5|737.3|738.3|737|4
1642020850000|2022-01-12 20:54:10||737.3||737.3||737.3||737.3|0
1642020860000|2022-01-12 20:54:20||737||737||737||737|2
1642020870000|2022-01-12 20:54:30||737.3||737.3||737.3||737.3|0
1642020880000|2022-01-12 20:54:40||737||737||737.3||737|4
1642020890000|2022-01-12 20:54:50|738.8|737.3|738.5|737.3|738.8|737.3|738.5|737.3|2
1642020900000|2022-01-12 20:55:00|738.8||738.5||738.8||738.5||12
1642020920000|2022-01-12 20:55:20|738.8||738.5||738.8||738.5||0
1642020940000|2022-01-12 20:55:40|738.8||738.8||738.8||738.5||1
1642020950000|2022-01-12 20:55:50|738.5||738.5||738.5||738.5||0
1642020960000|2022-01-12 20:56:00|||||||||6
1642021030000|2022-01-12 20:57:10|738.3|737|738.3|737|738.3|737|738.3|737|13
1642021040000|2022-01-12 20:57:20|738.5||738.5||738.5||738.5||0
1642021050000|2022-01-12 20:57:30|738.3||738.3||738.5||738.3||0
1642021060000|2022-01-12 20:57:40|738.5||738.5||738.5||738.5||1
1642021070000|2022-01-12 20:57:50|738.3||738.3||738.5||738.3||0
1642021080000|2022-01-12 20:58:00|738.5|736.8|738.3|737|738.5|737|738.3|736.8|3
1642021090000|2022-01-12 20:58:10|738.5||738.5||738.5||738.5||1
1642021100000|2022-01-12 20:58:20||737.3||737||737.3||737|0
1642021110000|2022-01-12 20:58:30|738.3||738.5||738.5||738.3||1
1642021120000|2022-01-12 20:58:40|738.3||738.3||738.3||738.3||0
1642021130000|2022-01-12 20:58:50|||||||||1
1642021140000|2022-01-12 20:59:00||736.8||737||737||736.8|16
1642021180000|2022-01-12 20:59:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|0
1642021190000|2022-01-12 20:59:50||737||737.3||737.3||737|0
1642021210000|2022-01-12 21:00:10|||||||||2
1642021290000|2022-01-12 21:01:30|||||||||1
1642021300000|2022-01-12 21:01:40|||||||||1
1642021320000|2022-01-12 21:02:00|||||||||3
1642021340000|2022-01-12 21:02:20|738.8||738.8||738.8||738.8||0
1642021350000|2022-01-12 21:02:30||737.5||737.5||737.5||737.5|1
1642021360000|2022-01-12 21:02:40|||||||||3
1642021380000|2022-01-12 21:03:00|739||738.8||739||738.8||0
1642021390000|2022-01-12 21:03:10|||||||||1
1642021420000|2022-01-12 21:03:40||737.3||737.3||737.3||737.3|7
1642021430000|2022-01-12 21:03:50|738.5||738.5||738.5||738.5||0
1642021470000|2022-01-12 21:04:30|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|1
1642021490000|2022-01-12 21:04:50||737.3||737.3||737.3||737.3|0
1642021500000|2022-01-12 21:05:00||737.5||737.5||737.5||737.5|0
1642021640000|2022-01-12 21:07:20||737.3||737.3||737.5||737.3|0
1642021650000|2022-01-12 21:07:30||737.5||737.5||737.5||737.3|0
1642021660000|2022-01-12 21:07:40||737.3||737.5||737.5||737.3|0
1642021670000|2022-01-12 21:07:50||737.3||737.3||737.5||737.3|0
1642021750000|2022-01-12 21:09:10||737.5||737.5||737.5||737.3|0
1642021760000|2022-01-12 21:09:20||737.3||737.3||737.5||737.3|0
1642021770000|2022-01-12 21:09:30|||||||||1
1642021780000|2022-01-12 21:09:40||737.5||737.5||737.5||737.5|0
1642021790000|2022-01-12 21:09:50||737.3||737.3||737.5||737.3|0
1642021800000|2022-01-12 21:10:00||737.5||737.3||737.5||737.3|0
1642021820000|2022-01-12 21:10:20||737.5||737.5||737.5||737.5|0
1642021830000|2022-01-12 21:10:30||737.3||737.5||737.5||737.3|0
1642021910000|2022-01-12 21:11:50|||||||||5
1642021970000|2022-01-12 21:12:50|||||||||6
1642022190000|2022-01-12 21:16:30|738.5|737.3|738.5|737.3|738.8|737.3|738.5|737.3|16
1642022210000|2022-01-12 21:16:50|738.8||738.8||738.8||738.5||0
1642022220000|2022-01-12 21:17:00|738.5|737.5|738.5|737.3|738.5|737.5|738.5|737.3|0
1642022270000|2022-01-12 21:17:50||737||737||737||737|4
1642022280000|2022-01-12 21:18:00|||||||||1
1642022310000|2022-01-12 21:18:30|738.3|737.3|738.3|737|738.5|737.3|738.3|737|2
1642022320000|2022-01-12 21:18:40|738.5||738.5||738.5||738.5||2
1642022340000|2022-01-12 21:19:00|738.3||738.3||738.3||738.3||2
1642022350000|2022-01-12 21:19:10|||||||||2
1642022360000|2022-01-12 21:19:20|||||||||2
1642022420000|2022-01-12 21:20:20|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|2
1642022510000|2022-01-12 21:21:50|738.8||738.8||738.8||738.8||12
1642022520000|2022-01-12 21:22:00|738.5|737.5|738.5|737.3|738.5|737.5|738.5|737.3|0
1642022530000|2022-01-12 21:22:10|738.8||738.8||738.8||738.8||0
1642022550000|2022-01-12 21:22:30|738.5||738.5||738.5||738.5||0
1642022730000|2022-01-12 21:25:30|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|0
1642023110000|2022-01-12 21:31:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|0
1642023150000|2022-01-12 21:32:30|738.8||738.5||738.8||738.5||0
1642023170000|2022-01-12 21:32:50|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|1
1642023240000|2022-01-12 21:34:00|739|737.8|739|737.8|739|737.8|739|737.8|498
1642023260000|2022-01-12 21:34:20|739.3||739||739.3||739||16
1642023270000|2022-01-12 21:34:30|||||||||4
1642023300000|2022-01-12 21:35:00|739.3||739||739.3||739||0
1642023370000|2022-01-12 21:36:10|||||||||2
1642023520000|2022-01-12 21:38:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|21
1642023530000|2022-01-12 21:38:50|||||||||4
1642023620000|2022-01-12 21:40:20|||||||||8
1642023780000|2022-01-12 21:43:00|739|737.8|739|737.8|739|737.8|739|737.8|9
1642023880000|2022-01-12 21:44:40|||||||||1
1642023950000|2022-01-12 21:45:50|||||||||8
1642024120000|2022-01-12 21:48:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|6
1642024140000|2022-01-12 21:49:00|739|737.8|739|737.8|739.3|738|739|737.8|27
1642024150000|2022-01-12 21:49:10|739.3|738|739.3|738|739.3|738|739.3|738|17
1642024160000|2022-01-12 21:49:20|739|737.8|739|737.8|739|737.8|739|737.8|5
1642024170000|2022-01-12 21:49:30|739.3|738|739.3|738|739.3|738|739.3|738|8
1642024240000|2022-01-12 21:50:40||737.8||737.8||737.8||737.8|0
1642024250000|2022-01-12 21:50:50||738||738||738||738|0
1642024280000|2022-01-12 21:51:20||737.8||738||738||737.8|0
1642024290000|2022-01-12 21:51:30||737.8||737.8||737.8||737.8|0
1642024300000|2022-01-12 21:51:40||738||738||738||738|0
1642024320000|2022-01-12 21:52:00|739|737.8|739|737.8|739|737.8|739|737.8|0
1642024330000|2022-01-12 21:52:10|||||||||2
1642024350000|2022-01-12 21:52:30|739.3|738|739.3|738|739.3|738|739.3|738|0
1642024390000|2022-01-12 21:53:10|739|737.8|739.3|737.8|739.3|738|739|737.8|0
1642024400000|2022-01-12 21:53:20|739||739.3||739.3||739||1
1642024410000|2022-01-12 21:53:30|739|738|739.3|737.8|739.3|738|739|737.8|0
1642024420000|2022-01-12 21:53:40|739|738|739.3|738|739.3|738|739|738|1
1642024450000|2022-01-12 21:54:10|||||||||2
1642024480000|2022-01-12 21:54:40|739|737.8|739|737.8|739|737.8|739|737.8|2
1642024490000|2022-01-12 21:54:50||737.5||737.8||737.8||737.5|1
1642024500000|2022-01-12 21:55:00|738.8|737.5|738.8|737.5|739|737.8|738.8|737.5|2
1642024510000|2022-01-12 21:55:10|739|737.8|739|737.8|739|737.8|738.8|737.8|8
1642024520000|2022-01-12 21:55:20|738.8|737.5|738.8|737.5|738.8|737.8|738.8|737.5|4
1642024540000|2022-01-12 21:55:40|739||739||739||739||0
1642024580000|2022-01-12 21:56:20|738.8|737.8|738.8|737.5|738.8|737.8|738.8|737.5|1
1642024630000|2022-01-12 21:57:10|739||739||739||739||2
1642024670000|2022-01-12 21:57:50|738.8|737.8|739|737.8|739|737.8|738.8|737.8|19
1642024690000|2022-01-12 21:58:10|739.3|738|739.3|737.8|739.3|738|739.3|737.8|2
1642024700000|2022-01-12 21:58:20|739||739||739||739||1
1642024720000|2022-01-12 21:58:40|739.3||739.3||739.3||739.3||0
1642024730000|2022-01-12 21:58:50|739||739||739.3||739||1
1642024740000|2022-01-12 21:59:00||737.5||737.5||737.5||737.5|0
1642024760000|2022-01-12 21:59:20|738.8||738.8||738.8||738.8||0
1642024770000|2022-01-12 21:59:30|739|737.8|739.3|737.8|739.3|737.8|739|737.8|15
1642024780000|2022-01-12 21:59:40||738||738||738||738|4
1642024790000|2022-01-12 21:59:50|739|737.8|739.3|737.8|739.3|737.8|739|737.8|0
1642024800000|2022-01-12 22:00:00|739.5|737.5|739.5|737.5|739.5|737.5|739.5|737.5|0
1642025090000|2022-01-12 22:04:50|739.3||739.5||739.5||739.3||0
1642027350000|2022-01-12 22:42:30|740||740||740||740||1
1642028310000|2022-01-12 22:58:30||738||738||738||738|0
1642028390000|2022-01-12 22:59:50|||||||||1
1642039200000|2022-01-13 02:00:00|738.3|736.8|738.3|737|738.3|737|738.3|736.8|0
1642039210000|2022-01-13 02:00:10|738.5||738.5||738.5||738.5||0
1642039220000|2022-01-13 02:00:20|738.3||738.5||738.5||738.3||0
1642039240000|2022-01-13 02:00:40|738.3||738.5||738.5||738.3||0
1642039260000|2022-01-13 02:01:00|738.3|736.8|738.3|736.8|738.3|736.8|738.3|736.8|0
1642039270000|2022-01-13 02:01:10||737||736.8||737||736.8|0
1642039300000|2022-01-13 02:01:40|738||738||738.3||738||1
1642039310000|2022-01-13 02:01:50|738.3||738||738.3||738||0
1642039320000|2022-01-13 02:02:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|0
1642039350000|2022-01-13 02:02:30||736.3||736.5||736.5||736.3|0
1642039360000|2022-01-13 02:02:40||736.3||736.5||736.5||736.3|0
1642039370000|2022-01-13 02:02:50|738||738||738||738||0
1642039380000|2022-01-13 02:03:00|737.8||738||738||737.8||0
1642039390000|2022-01-13 02:03:10||736.8||736.8||736.8||736.8|0
1642039400000|2022-01-13 02:03:20||736.5||736.5||736.8||736.5|0
1642039410000|2022-01-13 02:03:30|737.8|736.8|738|736.8|738|736.8|737.8|736.5|1
1642039420000|2022-01-13 02:03:40||736.5||736.5||736.8||736.5|0
1642039440000|2022-01-13 02:04:00|737.8||737.8||737.8||737.8||0
1642039460000|2022-01-13 02:04:20||736.3||736.3||736.3||736.3|0
1642039470000|2022-01-13 02:04:30||736.5||736.5||736.5||736.5|0
1642039480000|2022-01-13 02:04:40||736.3||736.3||736.5||736.3|0
1642039490000|2022-01-13 02:04:50||736.5||736.3||736.5||736.3|0
1642039500000|2022-01-13 02:05:00||736.5||736.3||736.5||736.3|0
1642039510000|2022-01-13 02:05:10|737.5||737.5||737.5||737.5||0
1642039520000|2022-01-13 02:05:20||736||736||736.3||736|1
1642039530000|2022-01-13 02:05:30||736.3||736.3||736.3||736|0
1642039560000|2022-01-13 02:06:00|737.8||737.8||737.8||737.8||0
1642039580000|2022-01-13 02:06:20|737.5||737.5||737.8||737.5||0
1642039590000|2022-01-13 02:06:30||736||736||736.3||736|0
1642039600000|2022-01-13 02:06:40||736.3||736.3||736.3||736|0
1642039610000|2022-01-13 02:06:50||736||736.3||736.3||736|0
1642039620000|2022-01-13 02:07:00||736||736.3||736.3||736|0
1642039630000|2022-01-13 02:07:10|737.8||737.8||737.8||737.8||0
1642039640000|2022-01-13 02:07:20||736.5||736.3||736.5||736.3|0
1642039650000|2022-01-13 02:07:30||736.5||736.5||736.5||736.5|0
1642039660000|2022-01-13 02:07:40|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|3
1642039670000|2022-01-13 02:07:50|737.8||737.5||737.8||737.5||0
1642039700000|2022-01-13 02:08:20||736||736.3||736.3||736|1
1642039710000|2022-01-13 02:08:30||736||736||736.3||736|0
1642039720000|2022-01-13 02:08:40|737.8|736.5|737.8|736.3|737.8|736.5|737.8|736.3|12
1642039740000|2022-01-13 02:09:00||736.5||736.5||736.5||736.5|0
1642039750000|2022-01-13 02:09:10||736.3||736.5||736.5||736.3|0
1642039770000|2022-01-13 02:09:30||736.3||736.3||736.5||736.3|4
1642039780000|2022-01-13 02:09:40||736.5||736.3||736.5||736.3|0
1642039800000|2022-01-13 02:10:00||736.5||736.5||736.5||736.5|0
1642039820000|2022-01-13 02:10:20|||||||||10
1642039830000|2022-01-13 02:10:30|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|1
1642039870000|2022-01-13 02:11:10|737.8|736.5|738|736.5|738|736.5|737.8|736.5|4
1642039880000|2022-01-13 02:11:20||736.8||736.5||736.8||736.5|0
1642039890000|2022-01-13 02:11:30||736.8||736.5||736.8||736.5|0
1642039920000|2022-01-13 02:12:00||736.8||736.8||736.8||736.8|0
1642039930000|2022-01-13 02:12:10||736.5||736.5||736.5||736.5|5
1642039940000|2022-01-13 02:12:20|737.8||737.8||737.8||737.8||0
1642039950000|2022-01-13 02:12:30|738||738||738||738||0
1642039980000|2022-01-13 02:13:00|737.8||737.8||737.8||737.8||0
1642040000000|2022-01-13 02:13:20|738|736.8|738|736.5|738|736.8|738|736.5|0
1642040010000|2022-01-13 02:13:30|737.8|736.8|738|736.5|738|736.8|737.8|736.5|0
1642040040000|2022-01-13 02:14:00||736.8||736.8||736.8||736.8|0
1642040060000|2022-01-13 02:14:20|738.3||738||738.3||738||0
1642040070000|2022-01-13 02:14:30|||||||||5
1642040090000|2022-01-13 02:14:50||736.5||736.8||736.8||736.5|0
1642040100000|2022-01-13 02:15:00|737.8|736.5|737.8|736.5|738|736.8|737.8|736.5|0
1642040110000|2022-01-13 02:15:10|738||738||738||738||0
1642040200000|2022-01-13 02:16:40||736.8||736.8||736.8||736.8|0
1642040210000|2022-01-13 02:16:50||736.5||736.8||736.8||736.5|5
1642040220000|2022-01-13 02:17:00||736.5||736.5||736.8||736.5|5
1642040250000|2022-01-13 02:17:30|737.8||737.8||737.8||737.8||0
1642040330000|2022-01-13 02:18:50||736.3||736.3||736.3||736.3|0
1642040340000|2022-01-13 02:19:00|737.5||737.5||737.8||737.5||3
1642040350000|2022-01-13 02:19:10||736||736.3||736.3||736|0
1642040360000|2022-01-13 02:19:20||736||736.3||736.3||736|0
1642040380000|2022-01-13 02:19:40||736||736.3||736.3||736|0
1642040670000|2022-01-13 02:24:30|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|4
1642040710000|2022-01-13 02:25:10|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|3
1642040820000|2022-01-13 02:27:00||736||736.3||736.3||736|0
1642040830000|2022-01-13 02:27:10|737.3|736|737.3|736|737.3|736|737.3|736|0
1642040850000|2022-01-13 02:27:30||735.8||736||736||735.8|0
1642040860000|2022-01-13 02:27:40||735.8||735.8||736||735.8|0
1642040870000|2022-01-13 02:27:50||736||735.8||736||735.8|0
1642040880000|2022-01-13 02:28:00||736||736||736||736|0
1642040890000|2022-01-13 02:28:10|737.5|735.8|737.5|736|737.5|736.3|737.5|735.8|3
1642040910000|2022-01-13 02:28:30||736.3||736.3||736.3||736.3|0
1642040920000|2022-01-13 02:28:40||736||736||736.3||736|0
1642040930000|2022-01-13 02:28:50||736.3||736||736.3||736|0
1642040940000|2022-01-13 02:29:00||736.3||736||736.3||736|0
1642040950000|2022-01-13 02:29:10||736.3||736.3||736.3||736.3|0
1642040960000|2022-01-13 02:29:20||736||736||736||736|0
1642041000000|2022-01-13 02:30:00||736.3||736||736.3||736|0
1642041010000|2022-01-13 02:30:10||736.3||736||736.3||736|0
1642041020000|2022-01-13 02:30:20|737.3|736.3|737.5|736|737.5|736.3|737.3|736|0
1642041030000|2022-01-13 02:30:30||736.3||736.3||736.3||736.3|0
1642041040000|2022-01-13 02:30:40||736||736||736||736|0
1642041080000|2022-01-13 02:31:20||736.3||736.3||736.3||736.3|0
1642041110000|2022-01-13 02:31:50|737.3|736|737.5|736|737.5|736|737.3|736|0
1642041130000|2022-01-13 02:32:10||736.3||736.3||736.3||736|0
1642041140000|2022-01-13 02:32:20||736||736||736||736|0
1642041150000|2022-01-13 02:32:30|737.3|735.8|737.3|736|737.3|736|737.3|735.8|0
1642041310000|2022-01-13 02:35:10|737.5||737.5||737.5||737.5||0
1642041320000|2022-01-13 02:35:20||736.3||736||736.3||736|0
1642041340000|2022-01-13 02:35:40|737.3||737.3||737.3||737.3||0
1642041380000|2022-01-13 02:36:20|737.5||737.5||737.5||737.5||0
1642041390000|2022-01-13 02:36:30||736.3||736.3||736.3||736.3|0
1642041430000|2022-01-13 02:37:10|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|0
1642041460000|2022-01-13 02:37:40|738||738||738||738||7
1642041470000|2022-01-13 02:37:50||736.8||736.8||736.8||736.5|2
1642041480000|2022-01-13 02:38:00||736.5||736.8||736.8||736.5|8
1642041500000|2022-01-13 02:38:20|||||||||1
1642041520000|2022-01-13 02:38:40|738.3|737|738.3|737|738.3|737|738.3|737|6
1642041580000|2022-01-13 02:39:40||736.8||736.8||737||736.8|1
1642041590000|2022-01-13 02:39:50||737||736.8||737||736.8|0
1642041600000|2022-01-13 02:40:00|738|737|738.3|736.8|738.3|737|738|736.8|5
1642041610000|2022-01-13 02:40:10|738||738||738||738||0
1642041690000|2022-01-13 02:41:30|738.3|737|738.3|737|738.3|737|738.3|737|1
1642041730000|2022-01-13 02:42:10|738.5|737.3|738.3|737|738.5|737.3|738.3|737|9
1642041750000|2022-01-13 02:42:30|||||||||1
1642041760000|2022-01-13 02:42:40|||||||||1
1642041780000|2022-01-13 02:43:00||736.8||736.8||737||736.8|0
1642041790000|2022-01-13 02:43:10||737||737||737||736.8|0
1642041800000|2022-01-13 02:43:20||736.8||737||737||736.8|0
1642041840000|2022-01-13 02:44:00||736.8||737||737||736.8|0
1642041850000|2022-01-13 02:44:10||736.8||737||737||736.8|1
1642041860000|2022-01-13 02:44:20|||||||||1
1642041890000|2022-01-13 02:44:50|738.5|737.3|738.5|737.3|738.5|737.3|738.3|737|1
1642041900000|2022-01-13 02:45:00|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737|7
1642041910000|2022-01-13 02:45:10||737||737||737.3||737|0
1642041920000|2022-01-13 02:45:20||737.3||737||737.3||737|0
1642041930000|2022-01-13 02:45:30||737.3||737.3||737.3||737.3|0
1642041940000|2022-01-13 02:45:40||737||737||737.3||737|0
1642041950000|2022-01-13 02:45:50||737.3||737.3||737.3||737.3|0
1642041960000|2022-01-13 02:46:00||737||737||737.3||737|0
1642041970000|2022-01-13 02:46:10||737.3||737.3||737.3||737.3|5
1642041980000|2022-01-13 02:46:20|738.3|737|738.3|737|738.3|737|738.3|737|2
1642041990000|2022-01-13 02:46:30|738.5||738.5||738.5||738.5||0
1642042000000|2022-01-13 02:46:40||737.3||737.3||737.3||737.3|0
1642042020000|2022-01-13 02:47:00||737||737||737||737|0
1642042030000|2022-01-13 02:47:10||737.3||737||737.3||737|0
1642042060000|2022-01-13 02:47:40|738.3||738.5||738.5||738.3||0
1642042070000|2022-01-13 02:47:50|738.3|736.8|738.3|736.8|738.3|736.8|738.3|736.8|0
1642042080000|2022-01-13 02:48:00|738||738||738||738||0
1642042170000|2022-01-13 02:49:30|||||||||3
1642042190000|2022-01-13 02:49:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|4
1642042200000|2022-01-13 02:50:00||736.3||736.5||736.5||736.3|0
1642042230000|2022-01-13 02:50:30|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|0
1642042240000|2022-01-13 02:50:40|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|2
1642042280000|2022-01-13 02:51:20||736.3||736.5||736.5||736.3|0
1642042410000|2022-01-13 02:53:30|738||738||738||737.8||2
1642042420000|2022-01-13 02:53:40||736.8||736.8||736.8||736.8|0
1642042450000|2022-01-13 02:54:10|||||||||2
1642042560000|2022-01-13 02:56:00|738.3|737|738.3|737|738.3|737|738.3|737|38
1642042590000|2022-01-13 02:56:30||736.8||737||737||736.8|2
1642042600000|2022-01-13 02:56:40|738|736.8|738|736.8|738|736.8|738|736.8|0
1642042620000|2022-01-13 02:57:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|0
1642042650000|2022-01-13 02:57:30||736.3||736.3||736.3||736.3|0
1642042660000|2022-01-13 02:57:40|737.5||737.5||737.5||737.5||0
1642042670000|2022-01-13 02:57:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.3|2
1642042680000|2022-01-13 02:58:00||736.3||736.5||736.5||736.3|0
1642042710000|2022-01-13 02:58:30|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|0
1642042780000|2022-01-13 02:59:40|737.8||737.8||737.8||737.8||0
1642042790000|2022-01-13 02:59:50||736.5||736.5||736.5||736.5|0
1642042800000|2022-01-13 03:00:00|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|1
1642042820000|2022-01-13 03:00:20|||||||||2
1642042880000|2022-01-13 03:01:20|||||||||1
1642043010000|2022-01-13 03:03:30||736||736||736||736|1
1642043020000|2022-01-13 03:03:40|737.3||737.3||737.3||737.3||0
1642043080000|2022-01-13 03:04:40|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|2
1642043090000|2022-01-13 03:04:50|737.8|736|737.8|736.5|737.8|736.5|737.8|736|0
1642043100000|2022-01-13 03:05:00||736.3||736.3||736.5||736.3|1
1642043130000|2022-01-13 03:05:30||736.5||736.3||736.5||736.3|0
1642043140000|2022-01-13 03:05:40|737.5||737.5||737.5||737.5||0
1642043180000|2022-01-13 03:06:20|737.8||737.5||737.8||737.5||0
1642043230000|2022-01-13 03:07:10|737.3|736|737.3|736|737.5|736|737.3|736|8
1642043240000|2022-01-13 03:07:20|737.5||737.3||737.5||737.3||0
1642043250000|2022-01-13 03:07:30|737.5||737.3||737.5||737.3||0
1642043270000|2022-01-13 03:07:50|737|735.8|737|735.8|737|735.8|737|735.8|11
1642043280000|2022-01-13 03:08:00||735.5||735.8||735.8||735.5|0
1642043290000|2022-01-13 03:08:10||735.5||735.5||735.5||735.5|0
1642043300000|2022-01-13 03:08:20||735.8||735.8||735.8||735.5|0
1642043310000|2022-01-13 03:08:30||735.5||735.8||735.8||735.5|0
1642043330000|2022-01-13 03:08:50||735.5||735.8||735.8||735.5|0
1642043340000|2022-01-13 03:09:00|736.8|735.5|736.8|735.5|737|735.5|736.8|735.5|1
1642043350000|2022-01-13 03:09:10|737||737||737||737||0
1642043370000|2022-01-13 03:09:30|736.8||736.8||736.8||736.8||0
1642043380000|2022-01-13 03:09:40|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|4
1642043410000|2022-01-13 03:10:10||735||735||735||735|2
1642043420000|2022-01-13 03:10:20||735.3||735.3||735.3||735|0
1642043430000|2022-01-13 03:10:30||735||735.3||735.3||735|0
1642043440000|2022-01-13 03:10:40||735||735.3||735.3||735|0
1642043450000|2022-01-13 03:10:50||735||735.3||735.3||735|0
1642043490000|2022-01-13 03:11:30|736.8||736.8||736.8||736.8||0
1642043500000|2022-01-13 03:11:40|736.5||736.5||736.5||736.5||0
1642043550000|2022-01-13 03:12:30|736.3|735|736.3|735|736.3|735|736.3|735|60
1642043560000|2022-01-13 03:12:40|736|734.8|736|734.8|736|734.8|736|734.8|0
1642043570000|2022-01-13 03:12:50|736.3||736||736.3||736||4
1642043580000|2022-01-13 03:13:00|736.3||736.3||736.3||736||2
1642043590000|2022-01-13 03:13:10|736||736.3||736.3||736||1
1642043600000|2022-01-13 03:13:20|736||736||736||736||0
1642043610000|2022-01-13 03:13:30|736.3||736||736.3||736||0
1642043620000|2022-01-13 03:13:40|736.3||736.3||736.3||736||0
1642043640000|2022-01-13 03:14:00|736||736.3||736.3||736||0
1642043650000|2022-01-13 03:14:10||735||735||735||734.8|0
1642043670000|2022-01-13 03:14:30|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|0
1642043680000|2022-01-13 03:14:40||735||735||735||735|0
1642043690000|2022-01-13 03:14:50||735.3||735.3||735.3||735.3|0
1642043700000|2022-01-13 03:15:00|||||||||2
1642043710000|2022-01-13 03:15:10||735||735||735||735|2
1642043720000|2022-01-13 03:15:20|736.3||736.5||736.5||736.3||0
1642043730000|2022-01-13 03:15:30|736.3||736.5||736.5||736.3||0
1642043740000|2022-01-13 03:15:40|736.3||736.3||736.5||736.3||0
1642043750000|2022-01-13 03:15:50||734.8||734.8||734.8||734.8|0
1642043780000|2022-01-13 03:16:20|736||736||736.3||736||0
1642043820000|2022-01-13 03:17:00|736.3|735|736.3|735|736.3|735|736.3|735|12
1642043830000|2022-01-13 03:17:10||734.8||734.8||734.8||734.8|0
1642043860000|2022-01-13 03:17:40||735||734.8||735||734.8|0
1642043900000|2022-01-13 03:18:20|736.5|735|736.5|735.3|736.5|735.3|736.5|735|15
1642043910000|2022-01-13 03:18:30||735||735.3||735.3||735|0
1642043920000|2022-01-13 03:18:40||735||735||735.3||735|0
1642043930000|2022-01-13 03:18:50||735.3||735.3||735.3||735|0
1642043950000|2022-01-13 03:19:10||735||735||735||735|0
1642043960000|2022-01-13 03:19:20||735.3||735.3||735.3||735.3|0
1642043970000|2022-01-13 03:19:30||735||735.3||735.3||735|0
1642044070000|2022-01-13 03:21:10|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|6
1642044080000|2022-01-13 03:21:20|737|735.8|737|735.8|737|735.8|737|735.8|1
1642044110000|2022-01-13 03:21:50||735.5||735.5||735.5||735.5|3
1642044120000|2022-01-13 03:22:00|736.8|735.3|736.8|735.5|736.8|735.5|736.8|735.3|3
1642044140000|2022-01-13 03:22:20||735.3||735.3||735.3||735.3|0
1642044170000|2022-01-13 03:22:50||735.5||735.5||735.5||735.5|0
1642044230000|2022-01-13 03:23:50||735.3||735.5||735.5||735.3|0
1642044240000|2022-01-13 03:24:00||735.3||735.5||735.5||735.3|0
1642044250000|2022-01-13 03:24:10||735.3||735.3||735.3||735.3|0
1642044260000|2022-01-13 03:24:20||735.5||735.3||735.5||735.3|0
1642044270000|2022-01-13 03:24:30||735.5||735.5||735.5||735.5|0
1642044280000|2022-01-13 03:24:40|736.5|735.3|736.5|735.3|736.8|735.3|736.5|735.3|0
1642044300000|2022-01-13 03:25:00|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.3|0
1642044310000|2022-01-13 03:25:10||735.3||735.3||735.3||735.3|0
1642044320000|2022-01-13 03:25:20|736.5||736.5||736.8||736.5||0
1642044400000|2022-01-13 03:26:40|736.3|735|736.3|735|736.3|735|736.3|735|0
1642044410000|2022-01-13 03:26:50|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|2
1642044450000|2022-01-13 03:27:30|736.3|735|736.3|735|736.3|735.3|736.3|735|0
1642044470000|2022-01-13 03:27:50||734.8||735||735||734.8|2
1642044500000|2022-01-13 03:28:20||734.8||734.8||734.8||734.8|0
1642044510000|2022-01-13 03:28:30||735||735||735||735|0
1642044520000|2022-01-13 03:28:40||734.8||734.8||735||734.8|0
1642044530000|2022-01-13 03:28:50||735||734.8||735||734.8|0
1642044540000|2022-01-13 03:29:00||735||735||735||734.8|0
1642044550000|2022-01-13 03:29:10||734.8||734.8||735||734.8|1
1642044560000|2022-01-13 03:29:20||735||734.8||735||734.8|0
1642044570000|2022-01-13 03:29:30||735||735||735||735|0
1642044580000|2022-01-13 03:29:40||734.8||734.8||735||734.8|0
1642044590000|2022-01-13 03:29:50|736|735|736.3|734.8|736.3|735|736|734.8|1
1642044600000|2022-01-13 03:30:00||735||735||735||735|0
1642044610000|2022-01-13 03:30:10|736.5|735.3|736.5|735|736.5|735.3|736.5|735|3
1642044620000|2022-01-13 03:30:20||735.3||735.3||735.3||735.3|0
1642044650000|2022-01-13 03:30:50|736.8||736.8||736.8||736.5||0
1642044660000|2022-01-13 03:31:00||735.5||735.5||735.5||735.5|0
1642044670000|2022-01-13 03:31:10||735.3||735.3||735.3||735.3|0
1642044690000|2022-01-13 03:31:30|736.5||736.8||736.8||736.5||0
1642044700000|2022-01-13 03:31:40||735.5||735.5||735.5||735.5|0
1642044710000|2022-01-13 03:31:50||735.3||735.3||735.3||735.3|0
1642044740000|2022-01-13 03:32:20||735.5||735.3||735.5||735.3|0
1642044760000|2022-01-13 03:32:40|736.5||736.8||736.8||736.5||1
1642044810000|2022-01-13 03:33:30|736.5||736.5||736.8||736.5||0
1642044830000|2022-01-13 03:33:50|736.8||736.8||736.8||736.8||0
1642044840000|2022-01-13 03:34:00||735.5||735.3||735.5||735.3|0
1642044890000|2022-01-13 03:34:50||735.5||735.3||735.5||735.3|0
1642045140000|2022-01-13 03:39:00||735.5||735.5||735.5||735.5|0
1642045190000|2022-01-13 03:39:50|737||737||737||736.8||5
1642045200000|2022-01-13 03:40:00|736.8||737||737||736.8||0
1642045210000|2022-01-13 03:40:10|736.8||736.8||736.8||736.8||0
1642045220000|2022-01-13 03:40:20|737||737||737||737||0
1642045230000|2022-01-13 03:40:30|736.8||736.8||736.8||736.8||0
1642045240000|2022-01-13 03:40:40|737||736.8||737||736.8||0
1642045250000|2022-01-13 03:40:50|737||737||737||737||0
1642045270000|2022-01-13 03:41:10||735.8||735.8||735.8||735.8|0
1642045280000|2022-01-13 03:41:20||735.5||735.8||735.8||735.5|0
1642045360000|2022-01-13 03:42:40|736.8|735.5|737|735.5|737|735.5|736.8|735.5|0
1642045370000|2022-01-13 03:42:50|736.8||737||737||736.8||0
1642045380000|2022-01-13 03:43:00|736.8||736.8||736.8||736.8||0
1642045440000|2022-01-13 03:44:00|||||||||3
1642045530000|2022-01-13 03:45:30|737|735.8|737|735.8|737|735.8|737|735.8|3
1642045610000|2022-01-13 03:46:50|||||||||1
1642045630000|2022-01-13 03:47:10||735.5||735.8||735.8||735.5|0
1642045640000|2022-01-13 03:47:20|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|1
1642045670000|2022-01-13 03:47:50||735.3||735.5||735.5||735.3|0
1642045680000|2022-01-13 03:48:00|736.5|735.3|736.8|735.3|736.8|735.3|736.5|735.3|1
1642045690000|2022-01-13 03:48:10||735.5||735.5||735.5||735.5|0
1642045720000|2022-01-13 03:48:40|736.5|735.3|736.5|735.3|736.8|735.3|736.5|735.3|0
1642045740000|2022-01-13 03:49:00|||||||||2
1642045790000|2022-01-13 03:49:50||735||735||735||735|0
1642045800000|2022-01-13 03:50:00||735.3||735.3||735.3||735.3|0
1642045830000|2022-01-13 03:50:30||735||735||735||735|0
1642045840000|2022-01-13 03:50:40||735.3||735||735.3||735|0
1642045850000|2022-01-13 03:50:50||735.3||735.3||735.3||735|0
1642045870000|2022-01-13 03:51:10||735||735||735||735|0
1642045880000|2022-01-13 03:51:20||735.3||735||735.3||735|0
1642045930000|2022-01-13 03:52:10||735.3||735.3||735.3||735.3|0
1642046040000|2022-01-13 03:54:00|||||||||1
1642046100000|2022-01-13 03:55:00|||||||||1
1642046220000|2022-01-13 03:57:00||735||735||735||735|0
1642046240000|2022-01-13 03:57:20||735.3||735.3||735.3||735.3|0
1642046300000|2022-01-13 03:58:20|736.3|735|736.5|735|736.5|735|736.3|735|0
1642046310000|2022-01-13 03:58:30|736.3||736.3||736.3||736.3||0
1642046320000|2022-01-13 03:58:40|736.5||736.3||736.5||736.3||0
1642046330000|2022-01-13 03:58:50|736.5||736.5||736.5||736.5||0
1642046360000|2022-01-13 03:59:20||735.3||735.3||735.3||735.3|0
1642046400000|2022-01-13 04:00:00|736.8||736.8||736.8||736.5||0
1642046410000|2022-01-13 04:00:10|736.5||736.8||736.8||736.5||0
1642046420000|2022-01-13 04:00:20||735.5||735.5||735.5||735.5|0
1642046640000|2022-01-13 04:04:00|||||||||1
1642046690000|2022-01-13 04:04:50||735.3||735.5||735.5||735.3|1
1642046700000|2022-01-13 04:05:00|737||736.8||737||736.8||0
1642046910000|2022-01-13 04:08:30|||||||||1
1642047330000|2022-01-13 04:15:30|737|735.8|737|735.8|737|735.8|737|735.8|0
1642047340000|2022-01-13 04:15:40|737.3|736|737.3|736|737.3|736|737.3|736|1
1642047360000|2022-01-13 04:16:00|737.5||737.3||737.5||737.3||0
1642047460000|2022-01-13 04:17:40|737|735.8|737|735.8|737|735.8|737|735.8|3
1642047500000|2022-01-13 04:18:20||735.5||735.8||735.8||735.5|0
1642047510000|2022-01-13 04:18:30||735.5||735.5||735.5||735.5|0
1642047520000|2022-01-13 04:18:40||735.8||735.5||735.8||735.5|0
1642047630000|2022-01-13 04:20:30|736.8|735.8|736.8|735.5|736.8|735.8|736.8|735.5|0
1642047640000|2022-01-13 04:20:40|||||||||2
1642047650000|2022-01-13 04:20:50||735.3||735.3||735.3||735.3|0
1642047660000|2022-01-13 04:21:00|737|735.5|736.8|735.5|737|735.5|736.8|735.5|0
1642047820000|2022-01-13 04:23:40|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|0
1642047830000|2022-01-13 04:23:50|736.8||736.8||736.8||736.8||0
1642047840000|2022-01-13 04:24:00||735.5||735.3||735.5||735.3|0
1642047880000|2022-01-13 04:24:40||735.5||735.5||735.5||735.5|0
1642047920000|2022-01-13 04:25:20|||||||||1
1642047930000|2022-01-13 04:25:30|737||736.8||737||736.8||0
1642047990000|2022-01-13 04:26:30|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|0
1642048020000|2022-01-13 04:27:00|736.8||736.5||736.8||736.5||0
1642048030000|2022-01-13 04:27:10|736.8||736.5||736.8||736.5||0
1642048040000|2022-01-13 04:27:20|736.8||736.8||736.8||736.5||0
1642048070000|2022-01-13 04:27:50|736.5||736.8||736.8||736.5||0
1642048160000|2022-01-13 04:29:20|736.5||736.5||736.8||736.5||0
1642048200000|2022-01-13 04:30:00|736.8||736.5||736.8||736.5||2
1642048220000|2022-01-13 04:30:20|736.8||736.8||736.8||736.8||0
1642048270000|2022-01-13 04:31:10|736.5||736.5||736.5||736.5||0
1642048320000|2022-01-13 04:32:00|736.8||736.5||736.8||736.5||0
1642048400000|2022-01-13 04:33:20|736.8||736.5||736.8||736.5||0
1642048410000|2022-01-13 04:33:30|736.8||736.5||736.8||736.5||0
1642048430000|2022-01-13 04:33:50|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|0
1642048470000|2022-01-13 04:34:30|||||||||1
1642048970000|2022-01-13 04:42:50|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|2
1642048980000|2022-01-13 04:43:00|||||||||1
1642049130000|2022-01-13 04:45:30|736.3|735|736.5|735|736.5|735.3|736.3|735|3
1642049160000|2022-01-13 04:46:00|736.3|735.3|736.3|735|736.5|735.3|736.3|735|0
1642049170000|2022-01-13 04:46:10|736.5||736.5||736.5||736.5||0
1642049210000|2022-01-13 04:46:50|736.3||736.5||736.5||736.3||0
1642049220000|2022-01-13 04:47:00|736.3||736.5||736.5||736.3||1
1642049240000|2022-01-13 04:47:20||735.3||735||735.3||735|0
1642049280000|2022-01-13 04:48:00|736.3||736.5||736.5||736.3||0
1642049310000|2022-01-13 04:48:30||735.3||735||735.3||735|0
1642049330000|2022-01-13 04:48:50||735.3||735.3||735.3||735.3|0
1642049420000|2022-01-13 04:50:20|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|2
1642049510000|2022-01-13 04:51:50|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|0
1642049520000|2022-01-13 04:52:00|736.8||736.8||736.8||736.8||0
1642049530000|2022-01-13 04:52:10|736.5||736.5||736.8||736.5||0
1642049550000|2022-01-13 04:52:30|||||||||2
1642049590000|2022-01-13 04:53:10||735||735.3||735.3||735|0
1642049680000|2022-01-13 04:54:40|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|0
1642049700000|2022-01-13 04:55:00||735.3||735.3||735.3||735.3|0
1642049730000|2022-01-13 04:55:30||735.5||735.5||735.5||735.5|0
1642049810000|2022-01-13 04:56:50||735.3||735.3||735.3||735.3|0
1642049820000|2022-01-13 04:57:00||735.5||735.5||735.5||735.5|0
1642049870000|2022-01-13 04:57:50||735.3||735.3||735.3||735.3|0
1642049880000|2022-01-13 04:58:00|736.5||736.5||736.5||736.5||0
1642049890000|2022-01-13 04:58:10|736.8||736.8||736.8||736.8||0
1642049920000|2022-01-13 04:58:40|736.5||736.5||736.5||736.5||0
1642049950000|2022-01-13 04:59:10||735||735.3||735.3||735|3
1642049990000|2022-01-13 04:59:50|736.3|735|736.3|735|736.3|735|736.3|735|0
1642050000000|2022-01-13 05:00:00|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735|2
1642050010000|2022-01-13 05:00:10||735||735||735.3||735|0
1642050030000|2022-01-13 05:00:30|736.3|735.3|736.5|735.3|736.5|735.3|736.3|735.3|1
1642050040000|2022-01-13 05:00:40||735||735.3||735.3||735|0
1642050050000|2022-01-13 05:00:50||735||735||735.3||735|0
1642050060000|2022-01-13 05:01:00||735.3||735||735.3||735|0
1642050080000|2022-01-13 05:01:20||735.3||735.3||735.3||735.3|0
1642050120000|2022-01-13 05:02:00|736.3|735|736.5|735|736.5|735|736.3|735|0
1642050230000|2022-01-13 05:03:50|736.3||736.3||736.3||736.3||0
1642050300000|2022-01-13 05:05:00|||||||||2
1642050340000|2022-01-13 05:05:40|736|734.8|736|734.8|736|734.8|736|734.8|0
1642050390000|2022-01-13 05:06:30|736.3|735|736.3|735|736.3|735|736.3|735|3
1642050400000|2022-01-13 05:06:40||734.8||735||735||734.8|0
1642050410000|2022-01-13 05:06:50||734.8||735||735||734.8|0
1642050420000|2022-01-13 05:07:00|736|734.8|736|734.8|736|735|736|734.8|1
1642050430000|2022-01-13 05:07:10|736.3|735|736|734.8|736.3|735|736|734.8|4
1642050470000|2022-01-13 05:07:50|736.3|735|736|734.8|736.3|735|736|734.8|11
1642050580000|2022-01-13 05:09:40|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|1
1642050610000|2022-01-13 05:10:10|||||||||1
1642050710000|2022-01-13 05:11:50|736|734.8|736|734.8|736|734.8|736|734.8|11
1642050720000|2022-01-13 05:12:00|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|2
1642050850000|2022-01-13 05:14:10|||||||||1
1642050870000|2022-01-13 05:14:30|||||||||13
1642051170000|2022-01-13 05:19:30||734.3||734.5||734.5||734.3|9
1642051370000|2022-01-13 05:22:50|735.5|734.3|735.3|734|735.5|734.3|735.3|734|138
1642051380000|2022-01-13 05:23:00|||||||||3
1642051390000|2022-01-13 05:23:10||733.8||734||734||733.8|3
1642051440000|2022-01-13 05:24:00|735.5|734.3|735.8|734.5|735.8|734.5|735.5|734.3|25
1642051460000|2022-01-13 05:24:20||734.3||734.5||734.5||734.3|2
1642051470000|2022-01-13 05:24:30||734.3||734.3||734.3||734.3|0
1642051480000|2022-01-13 05:24:40||734.5||734.5||734.5||734.5|0
1642051490000|2022-01-13 05:24:50|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|10
1642051500000|2022-01-13 05:25:00|||||||||1
1642051520000|2022-01-13 05:25:20|||||||||8
1642051530000|2022-01-13 05:25:30||734||734||734.3||734|10
1642051550000|2022-01-13 05:25:50||734.3||734||734.3||734|0
1642051560000|2022-01-13 05:26:00|735.3||735.3||735.5||735.3||10
1642051570000|2022-01-13 05:26:10|735.5|733.8|735.3|733.8|735.5|733.8|735.3|733.8|5
1642051580000|2022-01-13 05:26:20|735||735.3||735.3||735||2
1642051590000|2022-01-13 05:26:30|735||735||735||735||0
1642051600000|2022-01-13 05:26:40|||||||||3
1642051620000|2022-01-13 05:27:00||733.5||733.8||733.8||733.5|7
1642051630000|2022-01-13 05:27:10|735.3||735||735.3||735||4
1642051670000|2022-01-13 05:27:50||733.5||733.5||733.8||733.5|11
1642051680000|2022-01-13 05:28:00||733.8||733.8||733.8||733.8|4
1642051700000|2022-01-13 05:28:20||733.5||733.5||733.8||733.5|0
1642051720000|2022-01-13 05:28:40|734.8||735||735||734.8||1
1642051730000|2022-01-13 05:28:50||733.8||733.5||733.8||733.5|0
1642051750000|2022-01-13 05:29:10||733.8||733.8||733.8||733.8|0
1642051800000|2022-01-13 05:30:00|734.8|733.5|734.8|733.5|735|733.5|734.8|733.5|7
1642051810000|2022-01-13 05:30:10|734.5|733.3|734.8|733.3|734.8|733.5|734.5|733.3|17
1642051820000|2022-01-13 05:30:20|735|733.5|735|733.5|735|733.5|734.8|733.5|1
1642051830000|2022-01-13 05:30:30|734.8||734.8||734.8||734.8||1
1642051840000|2022-01-13 05:30:40||733.3||733.5||733.5||733.3|0
1642051850000|2022-01-13 05:30:50|735|733.8|735|733.5|735|733.8|735|733.5|0
1642051860000|2022-01-13 05:31:00|734.8||735||735||734.8||2
1642051870000|2022-01-13 05:31:10||733.8||733.8||733.8||733.8|0
1642051880000|2022-01-13 05:31:20||733.5||733.5||733.8||733.5|0
1642051890000|2022-01-13 05:31:30|734.8|733.8|734.8|733.5|734.8|733.8|734.8|733.5|0
1642051900000|2022-01-13 05:31:40|735|733.8|735|733.8|735|733.8|735|733.8|2
1642051930000|2022-01-13 05:32:10|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|0
1642051940000|2022-01-13 05:32:20|735||734.8||735||734.8||1
1642051970000|2022-01-13 05:32:50||733.3||733.5||733.5||733.3|3
1642051980000|2022-01-13 05:33:00||733.3||733.5||733.5||733.3|0
1642051990000|2022-01-13 05:33:10|735|733.3|735|733.8|735|733.8|735|733.3|3
1642052000000|2022-01-13 05:33:20|734.8|733.5|735|733.5|735|733.8|734.8|733.5|1
1642052010000|2022-01-13 05:33:30||733.8||733.8||733.8||733.8|0
1642052020000|2022-01-13 05:33:40|734.8|733.5|734.8|733.5|734.8|733.8|734.8|733.5|0
1642052030000|2022-01-13 05:33:50|735|733.3|734.8|733.5|735|733.5|734.8|733.3|6
1642052040000|2022-01-13 05:34:00|735|733.3|735|733.8|735|733.8|735|733.3|1
1642052050000|2022-01-13 05:34:10||733.5||733.8||733.8||733.5|0
1642052060000|2022-01-13 05:34:20|735.3||735.3||735.3||735.3||2
1642052070000|2022-01-13 05:34:30|735|734|735.3|734|735.3|734|735|734|1
1642052100000|2022-01-13 05:35:00|735.5|733.8|735.5|734.3|735.5|734.3|735.5|733.8|0
1642052120000|2022-01-13 05:35:20||734||734.3||734.3||734|0
1642052160000|2022-01-13 05:36:00||734||734.3||734.3||734|1
1642052190000|2022-01-13 05:36:30|735.8|734.5|735.5|734|735.8|734.5|735.5|734|2
1642052200000|2022-01-13 05:36:40||734.3||734.3||734.3||734.3|0
1642052210000|2022-01-13 05:36:50||734||734.3||734.3||734|0
1642052250000|2022-01-13 05:37:30||734||734||734||734|0
1642052280000|2022-01-13 05:38:00|735.3||735.5||735.5||735.3||1
1642052290000|2022-01-13 05:38:10||734.3||734.3||734.3||734.3|0
1642052300000|2022-01-13 05:38:20|735.3|734|735.3|733.8|735.3|734.3|735|733.8|1
1642052310000|2022-01-13 05:38:30||734||734||734||734|0
1642052320000|2022-01-13 05:38:40|735|733.8|735|733.8|735|733.8|735|733.8|0
1642052330000|2022-01-13 05:38:50|735.3||735||735.3||735||0
1642052340000|2022-01-13 05:39:00||733.5||733.8||733.8||733.5|0
1642052370000|2022-01-13 05:39:30|734.8|733.5|734.8|733.3|735|733.5|734.5|733.3|82
1642052400000|2022-01-13 05:40:00|734.5||734.8||734.8||734.5||0
1642052420000|2022-01-13 05:40:20|734.5||734.5||734.8||734.5||0
1642052430000|2022-01-13 05:40:30|734.8||734.8||734.8||734.8||0
1642052500000|2022-01-13 05:41:40|734.5||734.8||734.8||734.5||0
1642052570000|2022-01-13 05:42:50||733.5||733.5||733.5||733.5|0
1642052660000|2022-01-13 05:44:20|735|733.8|735|733.8|735|733.8|735|733.8|3
1642052690000|2022-01-13 05:44:50|735.3||735.3||735.3||735.3||0
1642052700000|2022-01-13 05:45:00|735||735||735.3||735||1
1642052720000|2022-01-13 05:45:20|735.3||735||735.3||735||0
1642052730000|2022-01-13 05:45:30|735.3||735||735.3||735||0
1642052750000|2022-01-13 05:45:50|735.3||735||735.3||735||0
1642052760000|2022-01-13 05:46:00|735.3||735||735.3||735||0
1642052780000|2022-01-13 05:46:20|735.3||735||735.3||735||0
1642052830000|2022-01-13 05:47:10|735.3|734|735.3|734|735.3|734|735|734|0
1642052880000|2022-01-13 05:48:00|735.5||735.3||735.5||735.3||0
1642052900000|2022-01-13 05:48:20|735.5||735.3||735.5||735.3||0
1642052930000|2022-01-13 05:48:50|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|0
1642052940000|2022-01-13 05:49:00|735.8||735.5||735.8||735.5||5
1642052970000|2022-01-13 05:49:30|735.3|734|735.3|734|735.3|734|735.3|734|24
1642052980000|2022-01-13 05:49:40|735.5||735.3||735.5||735.3||0
1642052990000|2022-01-13 05:49:50|735.5||735.3||735.5||735.3||0
1642053000000|2022-01-13 05:50:00|735.5|734.3|735.5|734.3|735.5|734.3|735.3|734.3|1
1642053010000|2022-01-13 05:50:10|735.8|734|735.5|734.3|735.8|734.3|735.5|734|0
1642053150000|2022-01-13 05:52:30|||||||||12
1642053160000|2022-01-13 05:52:40|735.8||735.5||735.8||735.5||0
1642053170000|2022-01-13 05:52:50|735.8||735.8||735.8||735.8||0
1642053190000|2022-01-13 05:53:10|735.5||735.8||735.8||735.5||0
1642053200000|2022-01-13 05:53:20|735.5||735.5||735.5||735.5||0
1642053250000|2022-01-13 05:54:10|735.8|734.5|735.8|734.5|736|734.5|735.8|734.5|5
1642053270000|2022-01-13 05:54:30|736||735.8||736||735.8||0
1642053280000|2022-01-13 05:54:40|736|734.8|735.8|734.5|736|734.8|735.8|734.5|0
1642053300000|2022-01-13 05:55:00|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|0
1642053390000|2022-01-13 05:56:30|735.3|734|735.3|734|735.3|734|735.3|734|0
1642053400000|2022-01-13 05:56:40||733.8||734||734||733.8|0
1642053410000|2022-01-13 05:56:50||733.8||734||734||733.8|0
1642053420000|2022-01-13 05:57:00||733.8||733.8||733.8||733.8|1
1642053430000|2022-01-13 05:57:10||734||733.8||734||733.8|0
1642053450000|2022-01-13 05:57:30|735||735||735||735||0
1642053530000|2022-01-13 05:58:50||733.5||733.5||733.8||733.5|1
1642053540000|2022-01-13 05:59:00|734.8||734.8||734.8||734.8||0
1642053560000|2022-01-13 05:59:20||733.3||733.5||733.5||733.3|0
1642053570000|2022-01-13 05:59:30|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|0
1642053580000|2022-01-13 05:59:40|734.8|733.5|734.5|733.3|734.8|733.5|734.5|733.3|0
1642053590000|2022-01-13 05:59:50|734.8||734.5||734.8||734.5||0
1642053600000|2022-01-13 06:00:00|734.8|733|734.8|733.5|734.8|733.5|734.5|733|7
1642053610000|2022-01-13 06:00:10|735|733.8|735|733.5|735|733.8|735|733.5|2
1642053620000|2022-01-13 06:00:20||733.8||733.5||733.8||733.5|0
1642053630000|2022-01-13 06:00:30|734.8||734.8||734.8||734.8||0
1642053650000|2022-01-13 06:00:50||733.3||733.5||733.5||733.3|0
1642053660000|2022-01-13 06:01:00||733.3||733.3||733.3||733.3|0
1642053670000|2022-01-13 06:01:10||733.5||733.5||733.5||733.5|0
1642053690000|2022-01-13 06:01:30|734.5|733.3|734.8|733.3|734.8|733.3|734.5|733.3|1
1642053700000|2022-01-13 06:01:40||733.5||733.5||733.5||733.5|0
1642053720000|2022-01-13 06:02:00|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|1
1642053730000|2022-01-13 06:02:10|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|0
1642053740000|2022-01-13 06:02:20||733.3||733.5||733.5||733.3|0
1642053750000|2022-01-13 06:02:30||733.3||733.5||733.5||733.3|0
1642053770000|2022-01-13 06:02:50||733.3||733.3||733.3||733.3|0
1642053780000|2022-01-13 06:03:00||733.5||733.3||733.5||733.3|0
1642053790000|2022-01-13 06:03:10||733.5||733.5||733.5||733.5|0
1642053860000|2022-01-13 06:04:20|735||735||735||735||0
1642053870000|2022-01-13 06:04:30||733.8||733.8||733.8||733.5|2
1642053880000|2022-01-13 06:04:40||733.5||733.5||733.5||733.5|0
1642053890000|2022-01-13 06:04:50||733.8||733.8||733.8||733.5|0
1642053900000|2022-01-13 06:05:00||733.5||733.8||733.8||733.5|0
1642053920000|2022-01-13 06:05:20|735.3|734|735.3|733.8|735.3|734|735.3|733.8|0
1642053930000|2022-01-13 06:05:30||734||734||734||733.8|0
1642054080000|2022-01-13 06:08:00||733.8||734||734||733.8|0
1642054220000|2022-01-13 06:10:20|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|2
1642054250000|2022-01-13 06:10:50||734||734.3||734.3||734|0
1642054290000|2022-01-13 06:11:30|735.8||735.8||735.8||735.8||0
1642054320000|2022-01-13 06:12:00|735.5||735.5||735.8||735.5||0
1642054330000|2022-01-13 06:12:10||734||734||734||734|1
1642054340000|2022-01-13 06:12:20|735.3||735.5||735.5||735.3||0
1642054350000|2022-01-13 06:12:30||734.3||734.3||734.3||734.3|0
1642054390000|2022-01-13 06:13:10||734||734||734.3||734|0
1642054400000|2022-01-13 06:13:20|735.3||735.5||735.5||735.3||0
1642054410000|2022-01-13 06:13:30|735.3|734.3|735.3|734|735.3|734.3|735.3|734|0
1642054420000|2022-01-13 06:13:40|735.5|734.3|735.3|734|735.5|734.3|735.3|734|0
1642054440000|2022-01-13 06:14:00||733.8||734||734||733.8|0
1642054450000|2022-01-13 06:14:10|735|733.8|735|733.8|735.3|734|735|733.8|2
1642054460000|2022-01-13 06:14:20|735.3|734|735|733.8|735.3|734|735|733.8|0
1642054500000|2022-01-13 06:15:00||733.5||733.8||733.8||733.5|0
1642054510000|2022-01-13 06:15:10|734.8|733.5|734.8|733.5|735|733.5|734.8|733.5|0
1642054550000|2022-01-13 06:15:50||733.3||733.3||733.5||733.3|1
1642054560000|2022-01-13 06:16:00|735|733.5|735|733.8|735|733.8|735|733.3|0
1642054570000|2022-01-13 06:16:10||733.5||733.5||733.5||733.5|3
1642054580000|2022-01-13 06:16:20||733.8||733.8||733.8||733.8|0
1642054590000|2022-01-13 06:16:30|735.3||735||735.3||735||1
1642054600000|2022-01-13 06:16:40||733.5||733.8||733.8||733.5|0
1642054640000|2022-01-13 06:17:20|||||||||1
1642054650000|2022-01-13 06:17:30||733.5||733.5||733.8||733.5|2
1642054660000|2022-01-13 06:17:40||733.8||733.8||733.8||733.8|0
1642054680000|2022-01-13 06:18:00|735.3||735||735.3||735||0
1642054690000|2022-01-13 06:18:10||733.5||733.5||733.5||733.5|2
1642054700000|2022-01-13 06:18:20|734.8|733.8|735|733.8|735|733.8|734.8|733.8|0
1642054710000|2022-01-13 06:18:30||733.5||733.8||733.8||733.5|0
1642054720000|2022-01-13 06:18:40|||||||||5
1642054730000|2022-01-13 06:18:50|735.3||735||735.3||735||0
1642054740000|2022-01-13 06:19:00|735.3|734|735|733.8|735.3|734|735|733.8|1
1642054750000|2022-01-13 06:19:10|735.3|734|735.3|733.8|735.3|734|735.3|733.8|0
1642054770000|2022-01-13 06:19:30|735||735||735.3||735||0
1642054780000|2022-01-13 06:19:40|735.3||735||735.3||735||0
1642054810000|2022-01-13 06:20:10|735.3||735.3||735.3||735.3||0
1642054830000|2022-01-13 06:20:30||734||734||734||734|0
1642054840000|2022-01-13 06:20:40|735.5||735.3||735.5||735.3||0
1642054850000|2022-01-13 06:20:50|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|0
1642054870000|2022-01-13 06:21:10|735.3|734|735.3|734|735.5|734|735.3|734|0
1642054900000|2022-01-13 06:21:40|735|733.8|735|733.8|735.3|733.8|735|733.8|1
1642054910000|2022-01-13 06:21:50|735.3||735.3||735.3||735.3||0
1642054920000|2022-01-13 06:22:00|735|734|735.3|733.8|735.3|734|735|733.8|0
1642054930000|2022-01-13 06:22:10|735||735||735.3||735||0
1642054950000|2022-01-13 06:22:30|735.3||735.3||735.3||735.3||0
1642055000000|2022-01-13 06:23:20|735||735.3||735.3||735||0
1642055010000|2022-01-13 06:23:30|735||735||735||735||0
1642055030000|2022-01-13 06:23:50|735.3||735.3||735.3||735.3||0
1642055040000|2022-01-13 06:24:00||734||733.8||734||733.8|0
1642055070000|2022-01-13 06:24:30|735||735||735||735||0
1642055080000|2022-01-13 06:24:40|735.3||735.3||735.3||735.3||0
1642055090000|2022-01-13 06:24:50|735||735.3||735.3||735||0
1642055110000|2022-01-13 06:25:10||734||734||734||734|0
1642055160000|2022-01-13 06:26:00|735.5||735.3||735.5||735.3||0
1642055180000|2022-01-13 06:26:20|735.5||735.5||735.5||735.5||0
1642055190000|2022-01-13 06:26:30||734.3||734.3||734.3||734.3|0
1642055200000|2022-01-13 06:26:40||734||734.3||734.3||734|0
1642055210000|2022-01-13 06:26:50||734||734||734||734|0
1642055220000|2022-01-13 06:27:00|735.3||735.5||735.5||735.3||0
1642055230000|2022-01-13 06:27:10|735.3||735.3||735.3||735.3||0
1642055240000|2022-01-13 06:27:20||733.8||733.8||733.8||733.8|2
1642055250000|2022-01-13 06:27:30||734||733.8||734||733.8|0
1642055260000|2022-01-13 06:27:40|735|734|735.3|733.8|735.3|734|735|733.8|1
1642055270000|2022-01-13 06:27:50|735||735||735.3||735||0
1642055290000|2022-01-13 06:28:10|735.3||735.3||735.3||735||1
1642055300000|2022-01-13 06:28:20|735||735.3||735.3||735||0
1642055310000|2022-01-13 06:28:30|735||735.3||735.3||735||0
1642055330000|2022-01-13 06:28:50|735||735.3||735.3||735||0
1642055360000|2022-01-13 06:29:20||734||734||734||734|0
1642055410000|2022-01-13 06:30:10||733.8||734||734||733.8|0
1642055450000|2022-01-13 06:30:50|735.5||735.5||735.5||735.5||0
1642055460000|2022-01-13 06:31:00|735.3||735.3||735.3||735.3||0
1642055470000|2022-01-13 06:31:10|735.5||735.3||735.5||735.3||0
1642055480000|2022-01-13 06:31:20|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|0
1642055510000|2022-01-13 06:31:50|735.8||735.5||735.8||735.5||0
1642055590000|2022-01-13 06:33:10|735.8|734.5|735.5|734.3|735.8|734.5|735.5|734|1
1642055610000|2022-01-13 06:33:30|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|1
1642055630000|2022-01-13 06:33:50|736||735.8||736||735.8||1
1642055640000|2022-01-13 06:34:00||734.3||734.5||734.5||734.3|1
1642055650000|2022-01-13 06:34:10|735.5|734.3|735.5|734.3|735.8|734.3|735.5|734.3|0
1642055670000|2022-01-13 06:34:30||734||734.3||734.3||734|2
1642055820000|2022-01-13 06:37:00||734||734||734.3||734|1
1642055830000|2022-01-13 06:37:10||734.3||734.3||734.3||734.3|0
1642055840000|2022-01-13 06:37:20|735.8||735.5||735.8||735.5||0
1642055850000|2022-01-13 06:37:30|735.8||735.5||735.8||735.5||0
1642055860000|2022-01-13 06:37:40||734||734.3||734.3||734|0
1642055870000|2022-01-13 06:37:50||734||734.3||734.3||734|0
1642055880000|2022-01-13 06:38:00|735.3|734|735.3|734|735.5|734|735.3|734|2
1642055900000|2022-01-13 06:38:20|735.5|734.3|735.5|734|735.5|734.3|735.5|734|0
1642055910000|2022-01-13 06:38:30|735.3||735.3||735.3||735.3||0
1642055940000|2022-01-13 06:39:00||733.8||734||734||733.8|0
1642055960000|2022-01-13 06:39:20||733.8||733.8||733.8||733.8|0
1642055970000|2022-01-13 06:39:30|735||735||735||735||0
1642056020000|2022-01-13 06:40:20|735.3|734|735.3|734|735.3|734|735.3|734|1
1642056030000|2022-01-13 06:40:30||733.8||734||734||733.8|0
1642056040000|2022-01-13 06:40:40||733.8||733.8||734||733.8|0
1642056050000|2022-01-13 06:40:50|735||735||735||735||0
1642056090000|2022-01-13 06:41:30|734.8|733.5|734.8|733.5|734.8|733.8|734.8|733.5|0
1642056100000|2022-01-13 06:41:40|735||735||735||735||0
1642056110000|2022-01-13 06:41:50|734.8||734.8||734.8||734.8||0
1642056120000|2022-01-13 06:42:00||733.3||733.3||733.5||733.3|0
1642056130000|2022-01-13 06:42:10||733.5||733.5||733.5||733.3|0
1642056140000|2022-01-13 06:42:20||733.3||733.5||733.5||733.3|0
1642056150000|2022-01-13 06:42:30||733.3||733.3||733.5||733.3|0
1642056160000|2022-01-13 06:42:40|734.5||734.5||734.5||734.5||0
1642056180000|2022-01-13 06:43:00||733||733||733||733|0
1642056190000|2022-01-13 06:43:10|734.8|733.3|734.8|733.3|734.8|733.3|734.8|733.3|3
1642056200000|2022-01-13 06:43:20||733.5||733.5||733.5||733.5|0
1642056210000|2022-01-13 06:43:30||733.3||733.3||733.3||733.3|2
1642056220000|2022-01-13 06:43:40||733.5||733.3||733.5||733.3|0
1642056230000|2022-01-13 06:43:50||733.5||733.3||733.5||733.3|0
1642056240000|2022-01-13 06:44:00|734.5|733.5|734.8|733.3|734.8|733.5|734.5|733.3|0
1642056250000|2022-01-13 06:44:10||733.5||733.5||733.5||733.3|0
1642056270000|2022-01-13 06:44:30|735|733.8|735|733.8|735|733.8|735|733.8|0
1642056280000|2022-01-13 06:44:40||733.5||733.5||733.5||733.5|0
1642056290000|2022-01-13 06:44:50|||||||||1
1642056300000|2022-01-13 06:45:00||733.8||733.5||733.8||733.5|1
1642056310000|2022-01-13 06:45:10|734.8||735||735||734.8||0
1642056320000|2022-01-13 06:45:20||733.8||733.5||733.8||733.5|0
1642056330000|2022-01-13 06:45:30|734.8||734.8||735||734.8||0
1642056340000|2022-01-13 06:45:40|735||735||735||734.8||0
1642056350000|2022-01-13 06:45:50|734.8|733.8|735|733.5|735|733.8|734.8|733.5|0
1642056360000|2022-01-13 06:46:00||733.8||733.8||733.8||733.8|0
1642056380000|2022-01-13 06:46:20|735.3|734|735.3|733.8|735.3|734|735.3|733.8|0
1642056400000|2022-01-13 06:46:40|735|734|735|733.8|735|734|735|733.8|1
1642056410000|2022-01-13 06:46:50|735.3||735.3||735.3||735||0
1642056420000|2022-01-13 06:47:00|735||735||735.3||735||0
1642056430000|2022-01-13 06:47:10|735.3||735||735.3||735||0
1642056440000|2022-01-13 06:47:20|735.3||735||735.3||735||0
1642056450000|2022-01-13 06:47:30|735.3||735||735.3||735||0
1642056460000|2022-01-13 06:47:40|735.3||735.3||735.3||735.3||0
1642056480000|2022-01-13 06:48:00||734||734||734||734|0
1642056490000|2022-01-13 06:48:10|735|733.8|735.3|733.8|735.3|733.8|735|733.8|2
1642056520000|2022-01-13 06:48:40|735||735||735.3||735||0
1642056530000|2022-01-13 06:48:50|735.3||735.3||735.3||735.3||0
1642056540000|2022-01-13 06:49:00|735|733.5|735|733.5|735|733.5|735|733.5|0
1642056560000|2022-01-13 06:49:20|734.8||734.8||734.8||734.8||0
1642056570000|2022-01-13 06:49:30|735|733.3|734.8|733.5|735|733.5|734.8|733.3|0
1642056580000|2022-01-13 06:49:40|735||735||735||735||0
1642056590000|2022-01-13 06:49:50||733.8||733.8||733.8||733.5|0
1642056600000|2022-01-13 06:50:00|734.8|733.5|735|733.8|735|733.8|734.8|733.5|0
1642056610000|2022-01-13 06:50:10||733.5||733.8||733.8||733.5|1
1642056630000|2022-01-13 06:50:30|735.3||735||735.3||735||1
1642056640000|2022-01-13 06:50:40|735.3||735||735.3||735||0
1642056650000|2022-01-13 06:50:50|735.3||735||735.3||735||0
1642056660000|2022-01-13 06:51:00||733.5||733.8||733.8||733.5|0
1642056680000|2022-01-13 06:51:20||733.5||733.5||733.5||733.5|0
1642056700000|2022-01-13 06:51:40||733.8||733.5||733.8||733.5|0
1642056710000|2022-01-13 06:51:50|734.8||735||735||734.8||0
1642056720000|2022-01-13 06:52:00|734.8|733.3|734.8|733.5|734.8|733.5|734.8|733.3|0
1642056730000|2022-01-13 06:52:10||733.3||733.3||733.5||733.3|0
1642056740000|2022-01-13 06:52:20|735|733.5|735|733.8|735|733.8|735|733.3|0
1642056770000|2022-01-13 06:52:50|735.3||735.3||735.3||735||0
1642056790000|2022-01-13 06:53:10|735||735||735||735||0
1642056810000|2022-01-13 06:53:30|735.3||735.3||735.3||735||0
1642056820000|2022-01-13 06:53:40|735||735.3||735.3||735||0
1642056840000|2022-01-13 06:54:00|735||735||735||735||0
1642056850000|2022-01-13 06:54:10|735.3||735||735.3||735||0
1642056860000|2022-01-13 06:54:20||733.5||733.5||733.5||733.5|0
1642056870000|2022-01-13 06:54:30||733.8||733.5||733.8||733.5|0
1642056880000|2022-01-13 06:54:40||733.8||733.8||733.8||733.8|0
1642056910000|2022-01-13 06:55:10||733.5||733.8||733.8||733.5|2
1642056920000|2022-01-13 06:55:20||733.5||733.8||733.8||733.5|0
1642056930000|2022-01-13 06:55:30||733.5||733.5||733.8||733.5|0
1642056940000|2022-01-13 06:55:40|734.8||734.8||735||734.8||0
1642056970000|2022-01-13 06:56:10||733.3||733.5||733.5||733.3|0
1642056980000|2022-01-13 06:56:20||733.3||733.3||733.3||733.3|0
1642056990000|2022-01-13 06:56:30|734.5||734.5||734.5||734.5||0
1642057000000|2022-01-13 06:56:40|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|0
1642057010000|2022-01-13 06:56:50||733.3||733.3||733.3||733.3|0
1642057080000|2022-01-13 06:58:00|735|733.5|735|733.5|735|733.5|735|733.5|3
1642057090000|2022-01-13 06:58:10||733.8||733.8||733.8||733.5|0
1642057100000|2022-01-13 06:58:20||733.5||733.5||733.5||733.5|0
1642057110000|2022-01-13 06:58:30|735.3|733.8|735.3|733.8|735.3|733.8|735.3|733.8|0
1642057120000|2022-01-13 06:58:40|735|733.5|735|733.5|735|733.8|735|733.5|0
1642057130000|2022-01-13 06:58:50||733.8||733.5||733.8||733.5|0
1642057140000|2022-01-13 06:59:00|734.8|733.8|735|733.8|735.3|733.8|734.8|733.5|0
1642057150000|2022-01-13 06:59:10|735.3||735.3||735.3||735||3
1642057160000|2022-01-13 06:59:20|735||735.3||735.3||735||0
1642057170000|2022-01-13 06:59:30|735||735||735.3||735||0
1642057180000|2022-01-13 06:59:40||733.5||733.5||733.5||733.5|0
1642057200000|2022-01-13 07:00:00|734.8||735||735||734.8||0
1642057240000|2022-01-13 07:00:40|734.8|733.3|734.8|733.3|734.8|733.3|734.8|733.3|0
1642057250000|2022-01-13 07:00:50||733.5||733.3||733.5||733.3|1
1642057300000|2022-01-13 07:01:40|734.5||734.8||734.8||734.5||0
1642057310000|2022-01-13 07:01:50|734.5|733|734.5|733|734.5|733|734.5|733|0
1642057320000|2022-01-13 07:02:00||733.3||733.3||733.3||733.3|0
1642057340000|2022-01-13 07:02:20|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|0
1642057350000|2022-01-13 07:02:30||733.3||733.3||733.3||733.3|3
1642057380000|2022-01-13 07:03:00|734.5||734.8||734.8||734.5||0
1642057400000|2022-01-13 07:03:20|734.5|733|734.3|732.8|734.5|733|734.3|732.8|4
1642057410000|2022-01-13 07:03:30|734|732.5|734|732.5|734|732.5|734|732.5|374
1642057420000|2022-01-13 07:03:40|733.8|732.8|734|732.5|734|732.8|733.8|732.5|9
1642057430000|2022-01-13 07:03:50|733.8||734||734||733.8||0
1642057440000|2022-01-13 07:04:00||732.8||732.8||732.8||732.8|0
1642057460000|2022-01-13 07:04:20|||||||||1
1642057480000|2022-01-13 07:04:40|||||||||4
1642057500000|2022-01-13 07:05:00||732.5||732.8||732.8||732.5|0
1642057530000|2022-01-13 07:05:30|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|0
1642057540000|2022-01-13 07:05:40|734||734||734||733.8||2
1642057550000|2022-01-13 07:05:50|733.8|732.8|734|732.5|734|732.8|733.8|732.5|0
1642057560000|2022-01-13 07:06:00|733.8|732.8|733.8|732.5|733.8|732.8|733.8|732.3|2
1642057570000|2022-01-13 07:06:10|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|2
1642057610000|2022-01-13 07:06:50|733.8|732.5|733.5|732.3|733.8|732.5|733.5|732.3|7
1642057650000|2022-01-13 07:07:30|733.8||733.8||733.8||733.8||0
1642057660000|2022-01-13 07:07:40|733.5|732|733.3|732|733.5|732|733.3|732|62
1642057680000|2022-01-13 07:08:00|733.5|732.3|733.3|732|733.8|732.5|733.3|732|28
1642057690000|2022-01-13 07:08:10|733.5|732.3|733.5|732|733.5|732.3|733.5|732|50
1642057700000|2022-01-13 07:08:20|733.3|732.3|733.5|732.3|733.5|732.3|733.3|732.3|0
1642057710000|2022-01-13 07:08:30|733.3|731.8|733.3|732|733.3|732|733.3|731.8|56
1642057720000|2022-01-13 07:08:40|||||||||2
1642057740000|2022-01-13 07:09:00|||||||||1
1642057760000|2022-01-13 07:09:20|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732|36
1642057770000|2022-01-13 07:09:30|||||||||50
1642057800000|2022-01-13 07:10:00|733.3|732|733.5|732.3|733.5|732.3|733.3|732|10
1642057820000|2022-01-13 07:10:20|733.8||733.8||733.8||733.5||3
1642057830000|2022-01-13 07:10:30|||||||||2
1642057860000|2022-01-13 07:11:00|733.5|732.5|733.8|732.5|733.8|732.5|733.5|732.5|0
1642057890000|2022-01-13 07:11:30|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|1
1642057900000|2022-01-13 07:11:40|733.8||733.5||733.8||733.5||0
1642057910000|2022-01-13 07:11:50||732||732.3||732.3||732|1
1642057920000|2022-01-13 07:12:00|733.8|732.5|733.5|732.3|733.8|732.5|733.5|732.3|9
1642057940000|2022-01-13 07:12:20||732||732.3||732.3||732|0
1642057950000|2022-01-13 07:12:30||732||732||732.3||732|0
1642057960000|2022-01-13 07:12:40|733.3||733.5||733.5||733.3||1
1642057970000|2022-01-13 07:12:50|733.3||733.3||733.3||733.3||1
1642057980000|2022-01-13 07:13:00|733.5|732.3|733.5|732|733.5|732.3|733.3|732|10
1642058000000|2022-01-13 07:13:20||732.3||732.3||732.3||732|0
1642058010000|2022-01-13 07:13:30|733.8|732.5|733.8|732.5|733.8|732.5|733.5|732.5|0
1642058020000|2022-01-13 07:13:40|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|0
1642058040000|2022-01-13 07:14:00|733.3|732|733.5|732|733.5|732|733.3|732|3
1642058050000|2022-01-13 07:14:10|733.3||733.5||733.5||733.3||0
1642058070000|2022-01-13 07:14:30||732.3||732||732.3||732|0
1642058080000|2022-01-13 07:14:40|733.3||733.3||733.5||733.3||0
1642058100000|2022-01-13 07:15:00|733.5|732.3|733.5|732|733.5|732.3|733.5|732|6
1642058110000|2022-01-13 07:15:10||732.3||732||732.3||732|0
1642058120000|2022-01-13 07:15:20||732.3||732.3||732.3||732|0
1642058160000|2022-01-13 07:16:00||732||732.3||732.3||732|0
1642058170000|2022-01-13 07:16:10|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|13
1642058250000|2022-01-13 07:17:30|||||||||1
1642058300000|2022-01-13 07:18:20||732.3||732.5||732.5||732.3|8
1642058310000|2022-01-13 07:18:30||732.3||732.5||732.5||732.3|1
1642058370000|2022-01-13 07:19:30|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732.3|1
1642058400000|2022-01-13 07:20:00|733.8|732.5|733.8|732.5|734|732.5|733.8|732.5|3
1642058410000|2022-01-13 07:20:10|734||733.8||734||733.8||1
1642058450000|2022-01-13 07:20:50|734||734||734||734||5
1642058460000|2022-01-13 07:21:00|733.8||733.8||734||733.8||0
1642058490000|2022-01-13 07:21:30|734||734||734||734||0
1642058500000|2022-01-13 07:21:40|733.8||733.8||733.8||733.8||0
1642058510000|2022-01-13 07:21:50|734||734||734||734||2
1642058520000|2022-01-13 07:22:00|733.8||733.8||733.8||733.8||2
1642058580000|2022-01-13 07:23:00|733.5|732.3|733.5|732.3|733.8|732.3|733.5|732.3|6
1642058600000|2022-01-13 07:23:20|||||||||1
1642058610000|2022-01-13 07:23:30|||||||||3
1642058630000|2022-01-13 07:23:50||732||732||732||732|5
1642058640000|2022-01-13 07:24:00|733.3||733.3||733.3||733.3||0
1642058700000|2022-01-13 07:25:00|733.5||733.5||733.5||733.5||5
1642058710000|2022-01-13 07:25:10||732.3||732||732.3||732|0
1642058720000|2022-01-13 07:25:20||732.3||732.3||732.3||732.3|0
1642058730000|2022-01-13 07:25:30|||||||||1
1642058740000|2022-01-13 07:25:40|733.8||733.8||733.8||733.8||0
1642058750000|2022-01-13 07:25:50|733.5||733.8||733.8||733.5||3
1642058760000|2022-01-13 07:26:00||732.5||732.5||732.5||732.5|2
1642058770000|2022-01-13 07:26:10||732.3||732.3||732.5||732.3|0
1642058790000|2022-01-13 07:26:30|733.5||733.5||733.5||733.5||0
1642058800000|2022-01-13 07:26:40|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.3|2
1642058810000|2022-01-13 07:26:50|734||733.8||734||733.8||2
1642058820000|2022-01-13 07:27:00||732.3||732.5||732.5||732.3|1
1642058830000|2022-01-13 07:27:10|734||734||734||734||0
1642058850000|2022-01-13 07:27:30|733.8||733.8||733.8||733.8||0
1642058860000|2022-01-13 07:27:40||732.3||732.3||732.3||732.3|2
1642058870000|2022-01-13 07:27:50|733.5|732|733.5|732.3|733.5|732.3|733.5|732|0
1642058880000|2022-01-13 07:28:00|733.3|732|733.3|732|733.5|732|733.3|732|0
1642058890000|2022-01-13 07:28:10|733.5|732.3|733.5|732.3|733.5|732.3|733.5|732|0
1642058900000|2022-01-13 07:28:20|733.3|732|733.3|732|733.3|732|733.3|732|0
1642058910000|2022-01-13 07:28:30|733.5||733.3||733.5||733.3||0
1642058920000|2022-01-13 07:28:40|733.5||733.5||733.5||733.5||4
1642058930000|2022-01-13 07:28:50|733.3|731.8|733|731.8|733.3|731.8|733|731.8|3
1642058940000|2022-01-13 07:29:00|||||||||2
1642058950000|2022-01-13 07:29:10|||||||||1
1642058960000|2022-01-13 07:29:20|733.3|732|733.3|732|733.3|732|733|732|5
1642058970000|2022-01-13 07:29:30||731.8||732||732||731.8|0
1642058990000|2022-01-13 07:29:50||731.8||731.8||731.8||731.8|0
1642059000000|2022-01-13 07:30:00|733|732|733.3|732|733.3|732|733|732|2
1642059010000|2022-01-13 07:30:10|||||||||1
1642059020000|2022-01-13 07:30:20|733|731.8|733|731.8|733|731.8|733|731.8|2
1642059030000|2022-01-13 07:30:30|733.3||733.3||733.3||733.3||0
1642059040000|2022-01-13 07:30:40|733||733.3||733.3||733||0
1642059050000|2022-01-13 07:30:50|733||733.3||733.3||733||0
1642059060000|2022-01-13 07:31:00|733|732|733.5|732|733.5|732|733|732|5
1642059070000|2022-01-13 07:31:10|733.3|732.3|733.3|732|733.3|732.3|733.3|732|4
1642059120000|2022-01-13 07:32:00|733|731.8|733.5|732|733.5|732|733|731.8|18
1642059130000|2022-01-13 07:32:10||732.3||732.3||732.3||732.3|2
1642059140000|2022-01-13 07:32:20|733.8||733.8||733.8||733.8||12
1642059150000|2022-01-13 07:32:30||732.5||732.5||732.5||732.5|0
1642059160000|2022-01-13 07:32:40||732.3||732.5||732.5||732.3|1
1642059170000|2022-01-13 07:32:50|734|732.8|734|732.8|734|732.8|734|732.8|3
1642059180000|2022-01-13 07:33:00|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|4
1642059190000|2022-01-13 07:33:10|734|732.8|734|732.5|734|732.8|734|732.5|4
1642059200000|2022-01-13 07:33:20|733.8|732.3|733.8|732.3|733.8|732.3|733.8|732.3|0
1642059220000|2022-01-13 07:33:40|733.5||733.8||733.8||733.5||0
1642059230000|2022-01-13 07:33:50||732.5||732.3||732.5||732.3|0
1642059240000|2022-01-13 07:34:00|733.5||733.8||733.8||733.5||0
1642059260000|2022-01-13 07:34:20||732.5||732.5||732.5||732.3|0
1642059270000|2022-01-13 07:34:30||732.3||732.3||732.3||732.3|0
1642059280000|2022-01-13 07:34:40||732.5||732.3||732.5||732.3|0
1642059290000|2022-01-13 07:34:50||732.5||732.3||732.5||732.3|0
1642059300000|2022-01-13 07:35:00||732.5||732.5||732.5||732.5|0
1642059310000|2022-01-13 07:35:10|733.5|732.3|733.8|732.3|733.8|732.3|733.5|732.3|15
1642059320000|2022-01-13 07:35:20|733.5||733.8||733.8||733.5||0
1642059330000|2022-01-13 07:35:30|733.5||733.5||733.5||733.5||0
1642059350000|2022-01-13 07:35:50||732||732.3||732.3||732|0
1642059360000|2022-01-13 07:36:00||732||732||732||732|0
1642059370000|2022-01-13 07:36:10||732.3||732.3||732.3||732.3|0
1642059380000|2022-01-13 07:36:20|733.3|732|733.3|732|733.3|732|733.3|732|0
1642059400000|2022-01-13 07:36:40||731.8||731.8||731.8||731.8|0
1642059420000|2022-01-13 07:37:00|733||733.3||733.3||733||0
1642059430000|2022-01-13 07:37:10||732||732||732||732|0
1642059470000|2022-01-13 07:37:50|733.5||733.5||733.5||733.5||4
1642059480000|2022-01-13 07:38:00||732.3||732.3||732.3||732.3|0
1642059520000|2022-01-13 07:38:40|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.3|8
1642059540000|2022-01-13 07:39:00|||||||||4
1642059550000|2022-01-13 07:39:10||732.3||732.3||732.3||732.3|1
1642059570000|2022-01-13 07:39:30|733.5|732.5|733.8|732.5|733.8|732.5|733.5|732.5|6
1642059590000|2022-01-13 07:39:50||732.3||732.3||732.5||732.3|0
1642059600000|2022-01-13 07:40:00||732.5||732.3||732.5||732.3|1
1642059610000|2022-01-13 07:40:10|733.5||733.5||733.5||733.5||0
1642059620000|2022-01-13 07:40:20|733.8||733.8||733.8||733.8||0
1642059630000|2022-01-13 07:40:30|733.5||733.5||733.5||733.5||0
1642059660000|2022-01-13 07:41:00|733.8|732.5|733.8|732.5|733.8|732.5|733.8|732.5|15
1642059710000|2022-01-13 07:41:50|734||734||734||734||9
1642059720000|2022-01-13 07:42:00||732.8||732.5||732.8||732.5|0
1642059730000|2022-01-13 07:42:10||732.8||732.8||732.8||732.8|0
1642059740000|2022-01-13 07:42:20||732.5||732.5||732.8||732.5|0
1642059750000|2022-01-13 07:42:30||732.8||732.8||732.8||732.8|2
1642059760000|2022-01-13 07:42:40|734.3|733|734|732.8|734.3|733|734|732.8|3
1642059770000|2022-01-13 07:42:50|734.3|733|734.3|733|734.3|733|734.3|732.8|0
1642059780000|2022-01-13 07:43:00||732.8||733||733||732.8|1
1642059790000|2022-01-13 07:43:10||732.8||732.8||733||732.8|3
1642059800000|2022-01-13 07:43:20|734||734||734||734||0
1642059810000|2022-01-13 07:43:30||732.5||732.5||732.5||732.5|0
1642059820000|2022-01-13 07:43:40||732.8||732.5||732.8||732.5|0
1642059830000|2022-01-13 07:43:50||732.8||732.8||732.8||732.8|0
1642059870000|2022-01-13 07:44:30|||||||||4
1642059890000|2022-01-13 07:44:50||732.5||732.5||732.5||732.5|2
1642059900000|2022-01-13 07:45:00||732.8||732.8||732.8||732.8|0
1642059930000|2022-01-13 07:45:30|||||||||3
1642059940000|2022-01-13 07:45:40|734.3||734||734.3||734||1
1642059950000|2022-01-13 07:45:50|734.3||734||734.3||734||0
1642059970000|2022-01-13 07:46:10|734.3||734||734.3||734||0
1642059980000|2022-01-13 07:46:20|734.3||734.3||734.3||734.3||1
1642059990000|2022-01-13 07:46:30||733||732.8||733||732.8|0
1642060000000|2022-01-13 07:46:40||733||733||733||732.8|0
1642060020000|2022-01-13 07:47:00|734.5|732.8|734.5|733|734.5|733.3|734.5|732.8|3
1642060030000|2022-01-13 07:47:10|734.3||734.3||734.5||734.3||0
1642060040000|2022-01-13 07:47:20||732.8||732.8||732.8||732.8|0
1642060050000|2022-01-13 07:47:30||733||733||733||733|0
1642060060000|2022-01-13 07:47:40|||||||||1
1642060080000|2022-01-13 07:48:00|734|732.8|734|732.8|734|732.8|734|732.8|2
1642060090000|2022-01-13 07:48:10|734.3|733|734.3|733|734.3|733|734.3|733|1
1642060100000|2022-01-13 07:48:20|734.5|733.3|734.3|733|734.5|733.3|734.3|733|4
1642060120000|2022-01-13 07:48:40|734.5||734.5||734.5||734.5||0
1642060130000|2022-01-13 07:48:50|734.3||734.3||734.3||734.3||0
1642060140000|2022-01-13 07:49:00|734.5||734.3||734.5||734.3||5
1642060150000|2022-01-13 07:49:10|734.5|733.3|734.5|733|734.5|733.3|734.5|733|1
1642060160000|2022-01-13 07:49:20|734.3|733.3|734.3|733|734.3|733.3|734.3|733|0
1642060170000|2022-01-13 07:49:30|734.5||734.5||734.5||734.3||0
1642060180000|2022-01-13 07:49:40|734.3||734.3||734.3||734.3||0
1642060190000|2022-01-13 07:49:50|734.5|733.3|734.5|733|734.5|733.3|734.5|733|0
1642060200000|2022-01-13 07:50:00|734.8|733.3|734.5|733.3|734.8|733.3|734.5|733|5
1642060210000|2022-01-13 07:50:10|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.3|8
1642060220000|2022-01-13 07:50:20|735|733.8|734.8|733.5|735|733.8|734.8|733.5|8
1642060240000|2022-01-13 07:50:40||733.3||733.3||733.3||733.3|0
1642060250000|2022-01-13 07:50:50|734.5||734.5||734.8||734.5||0
1642060270000|2022-01-13 07:51:10|734.8||734.8||734.8||734.8||3
1642060280000|2022-01-13 07:51:20||733.5||733.5||733.5||733.3|0
1642060300000|2022-01-13 07:51:40|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|0
1642060320000|2022-01-13 07:52:00|734.8||734.5||734.8||734.5||98
1642060330000|2022-01-13 07:52:10||733||733.3||733.3||733|2
1642060350000|2022-01-13 07:52:30||733||733.3||733.3||733|2
1642060390000|2022-01-13 07:53:10|734.3|733|734.5|733|734.5|733|734.3|733|1
1642060400000|2022-01-13 07:53:20||733.3||733.3||733.3||733.3|0
1642060420000|2022-01-13 07:53:40||733||733.3||733.3||733|0
1642060450000|2022-01-13 07:54:10|734.3|733|734.3|733|734.3|733|734.3|733|1
1642060460000|2022-01-13 07:54:20|734.5|733.3|734.5|733.3|734.5|733.3|734.5|733.3|19
1642060470000|2022-01-13 07:54:30|||||||||2
1642060480000|2022-01-13 07:54:40|734.8||734.8||734.8||734.8||39
1642060500000|2022-01-13 07:55:00|735|733.5|735|733.8|735|733.8|734.8|733.3|516
1642060510000|2022-01-13 07:55:10||733.5||733.8||733.8||733.5|52
1642060530000|2022-01-13 07:55:30|||||||||1
1642060540000|2022-01-13 07:55:40||733.5||733.5||733.8||733.5|7
1642060550000|2022-01-13 07:55:50||733.8||733.8||733.8||733.5|28
1642060560000|2022-01-13 07:56:00||733.5||733.5||733.5||733.5|1
1642060570000|2022-01-13 07:56:10||733.8||733.8||733.8||733.8|2
1642060600000|2022-01-13 07:56:40|735.3|734|735.3|734|735.3|734|735.3|734|6
1642060620000|2022-01-13 07:57:00|735.5|734.3|735.5|734.3|735.5|734.3|735.5|734.3|8
1642060640000|2022-01-13 07:57:20|735.3|734|735.3|734|735.5|734|735.3|734|2
1642060660000|2022-01-13 07:57:40||733.8||733.8||733.8||733.8|0
1642060670000|2022-01-13 07:57:50||734||734||734||734|0
1642060680000|2022-01-13 07:58:00||733.8||733.8||733.8||733.8|2
1642060690000|2022-01-13 07:58:10||734||734||734||734|0
1642060700000|2022-01-13 07:58:20|||||||||1
1642060720000|2022-01-13 07:58:40|735|733.8|735|733.8|735|733.8|735|733.8|6
1642060740000|2022-01-13 07:59:00|735.3||735.3||735.3||735.3||5
1642060750000|2022-01-13 07:59:10||734||733.8||734||733.8|0
1642060760000|2022-01-13 07:59:20||734||733.8||734||733.8|0
1642060770000|2022-01-13 07:59:30||734||734||734||734|0
1642060790000|2022-01-13 07:59:50||733.8||734||734||733.8|0
1642060800000|2022-01-13 08:00:00||733.8||734||734||733.8|0
1642060810000|2022-01-13 08:00:10|735.5|734.3|735.5|734.3|735.8|734.5|735.5|734.3|14
1642060820000|2022-01-13 08:00:20|735.8|734.5|735.8|734.5|735.8|734.5|735.8|734.5|1
1642060830000|2022-01-13 08:00:30|736|734.8|735.8|734.5|736|734.8|735.8|734.5|22
1642060840000|2022-01-13 08:00:40|736|734.8|736|734.8|736|734.8|736|734.8|258
1642060850000|2022-01-13 08:00:50|736.3|735|736.3|735|736.5|735|736.3|735|55
1642060860000|2022-01-13 08:01:00|736.5|735.3|736.8|735.3|736.8|735.5|736.5|735.3|70
1642060870000|2022-01-13 08:01:10|737|735.5|736.8|735.5|737|735.8|736.8|735.5|52
1642060880000|2022-01-13 08:01:20|737|735.8|736.8|735.5|737.3|735.8|736.8|735.5|71
1642060890000|2022-01-13 08:01:30|736.5|735.3|736.5|735.3|736.5|735.5|736.5|735.3|52
1642060900000|2022-01-13 08:01:40|736.8||736.5||736.8||736.5||7
1642060910000|2022-01-13 08:01:50|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.3|35
1642060920000|2022-01-13 08:02:00|737|735.8|736.8|735.5|737|735.8|736.8|735.5|49
1642060930000|2022-01-13 08:02:10|737|735.8|737|735.8|737|735.8|737|735.8|73
1642060940000|2022-01-13 08:02:20|||||||||3
1642060950000|2022-01-13 08:02:30|736.8|735.5|736.5|735.3|736.8|735.5|736.5|735.3|12
1642060960000|2022-01-13 08:02:40|736.8|735.5|736.5|735.3|736.8|735.5|736.5|735.3|11
1642060970000|2022-01-13 08:02:50|736.8||736.5||736.8||736.5||0
1642060980000|2022-01-13 08:03:00|||||||||4
1642060990000|2022-01-13 08:03:10|736.8||736.8||736.8||736.8||2
1642061000000|2022-01-13 08:03:20||735.5||735.5||735.5||735.5|0
1642061010000|2022-01-13 08:03:30|||||||||3
1642061020000|2022-01-13 08:03:40||735.3||735.3||735.3||735.3|15
1642061030000|2022-01-13 08:03:50|736.5||736.5||736.8||736.5||0
1642061050000|2022-01-13 08:04:10||735||735||735||735|16
1642061060000|2022-01-13 08:04:20||735.3||735.3||735.3||735.3|1
1642061080000|2022-01-13 08:04:40||735||735||735||735|3
1642061090000|2022-01-13 08:04:50|736.3||736.3||736.3||736.3||1
1642061100000|2022-01-13 08:05:00|||||||||1
1642061110000|2022-01-13 08:05:10|||||||||4
1642061120000|2022-01-13 08:05:20||734.8||735||735||734.8|8
1642061140000|2022-01-13 08:05:40|736|734.8|736.5|735.3|736.5|735.3|736|734.8|161
1642061160000|2022-01-13 08:06:00|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|10
1642061180000|2022-01-13 08:06:20|||||||||1
1642061190000|2022-01-13 08:06:30|736.5|735.3|736.5|735.3|736.8|735.3|736.5|735.3|4
1642061230000|2022-01-13 08:07:10||735||735||735||735|2
1642061240000|2022-01-13 08:07:20|736.3|735.3|736.5|735.3|736.5|735.3|736.3|735|2
1642061250000|2022-01-13 08:07:30|736|735|736|734.8|736|735.3|736|734.8|6
1642061260000|2022-01-13 08:07:40|||||||||2
1642061280000|2022-01-13 08:08:00|||||||||1
1642061290000|2022-01-13 08:08:10|||||||||1
1642061300000|2022-01-13 08:08:20|736.3|735|736.3|735|736.3|735|736|735|8
1642061330000|2022-01-13 08:08:50|736.5|735.3|736.5|735|736.5|735.3|736.3|735|22
1642061340000|2022-01-13 08:09:00|736.3|735.3|736.8|735.5|736.8|735.5|736.3|735|450
1642061360000|2022-01-13 08:09:20|737|735.8|736.8|735.5|737|735.8|736.8|735.5|20
1642061370000|2022-01-13 08:09:30|736.5|735.3|736.8|735.5|736.8|735.5|736.5|735.3|27
1642061380000|2022-01-13 08:09:40|736.5|735.3|736.8|735.5|736.8|735.5|736.5|735.3|12
1642061390000|2022-01-13 08:09:50|737|735.8|737|735.8|737|735.8|736.8|735.8|32
1642061400000|2022-01-13 08:10:00|736.8|735.5|737|735.8|737|735.8|736.8|735.5|18
1642061410000|2022-01-13 08:10:10|737.3||737||737.3||737||15
1642061420000|2022-01-13 08:10:20|737.3|736|737.3|735.8|737.3|736|737|735.8|12
1642061430000|2022-01-13 08:10:30|737||737||737||737||0
1642061450000|2022-01-13 08:10:50|737.3|736|737|735.8|737.3|736|737|735.8|5
1642061460000|2022-01-13 08:11:00|737.3|736|737.3|735.8|737.3|736|737.3|735.8|8
1642061470000|2022-01-13 08:11:10|737.5|736|737.3|736|737.5|736|737.3|736|2
1642061480000|2022-01-13 08:11:20|||||||||79
1642061510000|2022-01-13 08:11:50||735.8||736||736||735.8|21
1642061520000|2022-01-13 08:12:00|||||||||1
1642061530000|2022-01-13 08:12:10|737|735.8|737.3|735.8|737.3|735.8|737|735.8|9
1642061540000|2022-01-13 08:12:20|737||737||737||737||0
1642061550000|2022-01-13 08:12:30|737.3||737||737.3||737||16
1642061560000|2022-01-13 08:12:40|||||||||1
1642061580000|2022-01-13 08:13:00|737.3|736.3|737.3|736|737.5|736.3|737.3|736|1139
1642061590000|2022-01-13 08:13:10|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|6
1642061600000|2022-01-13 08:13:20|737.3|736|737.3|736|737.3|736|737.3|736|109
1642061610000|2022-01-13 08:13:30|||||||||40
1642061620000|2022-01-13 08:13:40|737|735.8|737|735.8|737|735.8|737|735.8|9
1642061630000|2022-01-13 08:13:50|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|144
1642061640000|2022-01-13 08:14:00|737||736.8||737||736.8||2
1642061660000|2022-01-13 08:14:20|737||736.8||737||736.8||0
1642061670000|2022-01-13 08:14:30|737||736.8||737||736.8||8
1642061680000|2022-01-13 08:14:40|737|735.8|737|735.8|737.3|735.8|736.8|735.8|5
1642061690000|2022-01-13 08:14:50|||||||||21
1642061700000|2022-01-13 08:15:00|737.3|736|737.3|736|737.5|736.3|737.3|736|9
1642061730000|2022-01-13 08:15:30|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|7
1642061760000|2022-01-13 08:16:00|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|5
1642061770000|2022-01-13 08:16:10|737.8||737.5||737.8||737.5||6
1642061780000|2022-01-13 08:16:20|737.8|736.5|738.3|737|738.3|737|737.5|736.5|4
1642061790000|2022-01-13 08:16:30|738|736.8|738|736.8|738|736.8|738|736.8|7
1642061800000|2022-01-13 08:16:40|||||||||3
1642061810000|2022-01-13 08:16:50|738.3|736.5|738|736.5|738.3|736.5|738|736.5|1
1642061820000|2022-01-13 08:17:00|737.8||737.8||737.8||737.8||2
1642061840000|2022-01-13 08:17:20|738||738||738||738||38
1642061850000|2022-01-13 08:17:30|737.8|736.8|738.3|737|738.3|737|737.8|736.8|8
1642061860000|2022-01-13 08:17:40|738|736.8|738|736.8|738|736.8|738|736.8|7
1642061870000|2022-01-13 08:17:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|37
1642061880000|2022-01-13 08:18:00|738||737.8||738||737.8||1
1642061890000|2022-01-13 08:18:10|738||738||738||737.8||0
1642061900000|2022-01-13 08:18:20|737.8|736.8|738.3|736.8|738.3|736.8|737.8|736.8|388
1642061910000|2022-01-13 08:18:30||737||736.8||737||736.8|1
1642061920000|2022-01-13 08:18:40|738||738||738||738||0
1642061930000|2022-01-13 08:18:50||736.5||736.5||736.5||736.5|5
1642061940000|2022-01-13 08:19:00|737.8||737.8||737.8||737.8||2
1642061960000|2022-01-13 08:19:20|738|736.8|737.8|736.5|738|736.8|737.8|736.5|14
1642061970000|2022-01-13 08:19:30|738|736.8|738|736.8|738|736.8|738|736.5|1
1642061980000|2022-01-13 08:19:40|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|2
1642061990000|2022-01-13 08:19:50|738||737.8||738||737.8||3
1642062000000|2022-01-13 08:20:00|||||||||1
1642062010000|2022-01-13 08:20:10|738|736.8|737.8|736.5|738|736.8|737.8|736.5|4
1642062030000|2022-01-13 08:20:30|||||||||5
1642062040000|2022-01-13 08:20:40|738|736.8|738|736.5|738|736.8|738|736.5|9
1642062050000|2022-01-13 08:20:50|737.8|736.8|738|736.8|738|736.8|737.8|736.8|11
1642062060000|2022-01-13 08:21:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|7
1642062070000|2022-01-13 08:21:10|738|736.8|738|736.8|738|736.8|738|736.8|1
1642062080000|2022-01-13 08:21:20|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|1
1642062100000|2022-01-13 08:21:40|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|52
1642062110000|2022-01-13 08:21:50|737.5|736.3|737.5|736.3|737.8|736.5|737.5|736.3|20
1642062120000|2022-01-13 08:22:00|737.8|736.5|737.8|736.3|737.8|736.5|737.8|736.3|5
1642062130000|2022-01-13 08:22:10|737.5||737.5||737.8||737.5||0
1642062150000|2022-01-13 08:22:30|||||||||5
1642062170000|2022-01-13 08:22:50|737.3|736|737.5|736.3|737.5|736.3|737.3|736|88
1642062180000|2022-01-13 08:23:00|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|42
1642062210000|2022-01-13 08:23:30|737.8|736.5|737.8|736.5|738|736.8|737.8|736.5|36
1642062240000|2022-01-13 08:24:00|738||737.8||738||737.8||2
1642062260000|2022-01-13 08:24:20|||||||||6
1642062270000|2022-01-13 08:24:30|738|736.8|737.8|736.5|738|736.8|737.8|736.5|3
1642062280000|2022-01-13 08:24:40|||||||||1
1642062290000|2022-01-13 08:24:50|738||737.8||738||737.8||3
1642062300000|2022-01-13 08:25:00|738|736.8|737.8|736.5|738|736.8|737.8|736.5|7
1642062310000|2022-01-13 08:25:10|738|736.8|738|736.8|738|736.8|738|736.8|7
1642062320000|2022-01-13 08:25:20|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|33
1642062330000|2022-01-13 08:25:30|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|36
1642062340000|2022-01-13 08:25:40|||||||||11
1642062350000|2022-01-13 08:25:50|738|736.8|738|736.8|738|736.8|738|736.8|0
1642062360000|2022-01-13 08:26:00|737.8|736.5|737.8|736.5|738|736.5|737.8|736.5|8
1642062370000|2022-01-13 08:26:10|738|736.8|738|736.8|738|736.8|737.8|736.5|2
1642062400000|2022-01-13 08:26:40|738.3|737|738|736.8|738.3|737|738|736.8|22
1642062410000|2022-01-13 08:26:50|737.8|736.5|737.8|736.5|738|736.5|737.8|736.5|52
1642062420000|2022-01-13 08:27:00|738|736.8|737.8|736.5|738|736.8|737.8|736.5|20
1642062430000|2022-01-13 08:27:10|738|736.8|737.8|736.5|738|736.8|737.5|736.3|51
1642062450000|2022-01-13 08:27:30|738||737.8||738||737.8||5
1642062460000|2022-01-13 08:27:40|738||737.8||738||737.8||0
1642062470000|2022-01-13 08:27:50|738|736.8|738.3|736.8|738.3|736.8|737.8|736.5|9
1642062480000|2022-01-13 08:28:00|737.8|737|737.8|736.5|738|737|737.8|736.5|180
1642062510000|2022-01-13 08:28:30|738|736.8|738.3|736.8|738.3|737|738|736.8|13
1642062520000|2022-01-13 08:28:40|738||738||738.3||738||2
1642062530000|2022-01-13 08:28:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|20
1642062540000|2022-01-13 08:29:00|738|736.8|737.8|736.5|738|736.8|737.8|736.5|7
1642062550000|2022-01-13 08:29:10|738|736.8|737.8|736.5|738|736.8|737.8|736.5|74
1642062560000|2022-01-13 08:29:20|738|736.8|737.8|736.5|738|736.8|737.8|736.5|122
1642062570000|2022-01-13 08:29:30|738|736.8|738|736.8|738|736.8|738|736.8|142
1642062580000|2022-01-13 08:29:40|738.3|737|738|736.8|738.3|737|738|736.8|133
1642062590000|2022-01-13 08:29:50|738.3|737|738.3|737|738.3|737|738|737|78
1642062600000|2022-01-13 08:30:00|738.5|737.3|738.5|737.3|738.5|737.3|738.3|737|87
1642062610000|2022-01-13 08:30:10|738.3|737|738.5|737.3|738.5|737.3|738.3|737|16
1642062620000|2022-01-13 08:30:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|57
1642062630000|2022-01-13 08:30:30|739|737.8|739|737.8|739|737.8|738.8|737.5|169
1642062640000|2022-01-13 08:30:40|||||||||52
1642062650000|2022-01-13 08:30:50|739.3|738|739|737.8|739.3|738|739|737.8|19
1642062660000|2022-01-13 08:31:00|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|57
1642062670000|2022-01-13 08:31:10|738.8|737|738.8|737.5|738.8|737.5|738.8|737|12
1642062690000|2022-01-13 08:31:30|739|737.8|739.3|738|739.3|738|739|737.8|81
1642062700000|2022-01-13 08:31:40|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|3
1642062710000|2022-01-13 08:31:50|739.3|738|739.3|738|739.5|738.3|739.3|738|8
1642062720000|2022-01-13 08:32:00|739|737.8|739|737.8|739|737.8|739|737.8|82
1642062730000|2022-01-13 08:32:10|739.3|738|739.3|738|739.3|738|739|737.8|5
1642062740000|2022-01-13 08:32:20|||||||||1
1642062750000|2022-01-13 08:32:30|739|737.8|739|737.8|739|737.8|739|737.8|3
1642062760000|2022-01-13 08:32:40|739.3||739||739.3||739||9
1642062790000|2022-01-13 08:33:10|||||||||4
1642062810000|2022-01-13 08:33:30|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|2
1642062820000|2022-01-13 08:33:40|739|737.8|738.8|737.5|739|737.8|738.8|737.5|6
1642062830000|2022-01-13 08:33:50|||||||||10
1642062850000|2022-01-13 08:34:10|||||||||2
1642062870000|2022-01-13 08:34:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|22
1642062880000|2022-01-13 08:34:40|738.3|737|738.3|737|738.3|737|738.3|737|16
1642062890000|2022-01-13 08:34:50|||||||||28
1642062900000|2022-01-13 08:35:00|||||||||46
1642062910000|2022-01-13 08:35:10|738|736.8|738|736.8|738|736.8|738|736.8|69
1642062920000|2022-01-13 08:35:20|737.8|736.5|738|736.5|738|736.5|737.8|736.5|14
1642062930000|2022-01-13 08:35:30|737.8|736.8|738|736.5|738|736.8|737.8|736.5|27
1642062940000|2022-01-13 08:35:40|737.8|736.8|738|736.8|738|736.8|737.8|736.5|9
1642062950000|2022-01-13 08:35:50|738.3|737|738.3|737|738.3|737|738.3|737|126
1642062960000|2022-01-13 08:36:00|||||||||10
1642062970000|2022-01-13 08:36:10|738|736.8|738|736.8|738|736.8|738|736.8|13
1642062980000|2022-01-13 08:36:20|738.3|737|738.3|737|738.3|737|738.3|737|4
1642062990000|2022-01-13 08:36:30|||||||||2
1642063000000|2022-01-13 08:36:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|98
1642063030000|2022-01-13 08:37:10|738.3|737|738.3|737|738.5|737|738.3|737|13
1642063040000|2022-01-13 08:37:20|738|736.8|738|736.8|738|736.8|738|736.8|1
1642063060000|2022-01-13 08:37:40|738.3|737|738.3|736.8|738.3|737|738.3|736.8|7
1642063070000|2022-01-13 08:37:50|738||738||738||738||4
1642063080000|2022-01-13 08:38:00|738.3|737|738.3|737|738.3|737|738.3|737|1
1642063090000|2022-01-13 08:38:10|||||||||4
1642063100000|2022-01-13 08:38:20|738.5|737.3|738.3|737|738.5|737.3|738.3|737|23
1642063130000|2022-01-13 08:38:50|738|736.8|738|736.8|738.3|737|738|736.8|6
1642063140000|2022-01-13 08:39:00|738.3|736.5|738|736.8|738.3|736.8|737.8|736.5|25
1642063150000|2022-01-13 08:39:10|738.3|737|738|736.8|738.3|737|738|736.8|6
1642063170000|2022-01-13 08:39:30||736.5||736.5||736.8||736.5|4
1642063180000|2022-01-13 08:39:40|738.3|736.8|738|736.8|738.3|736.8|738|736.8|22
1642063190000|2022-01-13 08:39:50|738.3||738||738.3||738||0
1642063200000|2022-01-13 08:40:00|738.3||738||738.3||738||31
1642063210000|2022-01-13 08:40:10|737.8|736.5|738|736.8|738|736.8|737.8|736.5|21
1642063220000|2022-01-13 08:40:20|738.3|737|738|736.8|738.3|737|738|736.8|54
1642063230000|2022-01-13 08:40:30|738.3|737|738.3|737|738.3|737|738|737|221
1642063240000|2022-01-13 08:40:40|||||||||3
1642063250000|2022-01-13 08:40:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|16
1642063270000|2022-01-13 08:41:10|738.3|737|738.3|737|738.3|737|738.3|737|18
1642063280000|2022-01-13 08:41:20|738|736.8|738|736.8|738|736.8|738|736.8|40
1642063290000|2022-01-13 08:41:30|||||||||9
1642063300000|2022-01-13 08:41:40|||||||||40
1642063310000|2022-01-13 08:41:50|||||||||2
1642063320000|2022-01-13 08:42:00|||||||||19
1642063330000|2022-01-13 08:42:10|||||||||4
1642063340000|2022-01-13 08:42:20|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|8
1642063350000|2022-01-13 08:42:30|738|736.8|738|736.8|738|736.8|738|736.8|4
1642063360000|2022-01-13 08:42:40|||||||||21
1642063370000|2022-01-13 08:42:50|||||||||5
1642063380000|2022-01-13 08:43:00|738.3||738||738.3||738||8
1642063400000|2022-01-13 08:43:20|737.8|736.5|737.8|736.5|738|736.5|737.8|736.5|1
1642063410000|2022-01-13 08:43:30|738|736.8|738|736.8|738|736.8|738|736.8|5
1642063430000|2022-01-13 08:43:50|||||||||9
1642063440000|2022-01-13 08:44:00|738.3|737|738.3|737|738.3|737|738.3|737|23
1642063450000|2022-01-13 08:44:10|738|736.8|738|736.8|738|736.8|738|736.8|16
1642063460000|2022-01-13 08:44:20|738.3||738.3||738.3||738.3||17
1642063470000|2022-01-13 08:44:30||737||736.8||737||736.8|1
1642063480000|2022-01-13 08:44:40|738||738||738||738||21
1642063500000|2022-01-13 08:45:00|738.3|737|738.3|736.8|738.3|737|738.3|736.8|1
1642063510000|2022-01-13 08:45:10||737||737||737||737|0
1642063530000|2022-01-13 08:45:30|||||||||53
1642063540000|2022-01-13 08:45:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|10
1642063550000|2022-01-13 08:45:50|||||||||1
1642063560000|2022-01-13 08:46:00|||||||||3
1642063580000|2022-01-13 08:46:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|12
1642063590000|2022-01-13 08:46:30|739|737.8|739|737.8|739|737.8|739|737.8|191
1642063610000|2022-01-13 08:46:50|739.3|738|739.3|738|739.3|738|739.3|738|5
1642063630000|2022-01-13 08:47:10|739.5|738.3|739.3|738|739.5|738.3|739.3|738|66
1642063640000|2022-01-13 08:47:20|739.5|738.3|739.3|738|739.5|738.3|739.3|738|29
1642063660000|2022-01-13 08:47:40|||||||||5
1642063670000|2022-01-13 08:47:50|||||||||12
1642063680000|2022-01-13 08:48:00|||||||||4
1642063690000|2022-01-13 08:48:10|||||||||1
1642063700000|2022-01-13 08:48:20|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|5
1642063720000|2022-01-13 08:48:40|739.3|738|739.3|738|739.3|738|739.3|738|5
1642063730000|2022-01-13 08:48:50|739.5|738.5|739.8|738.5|739.8|738.5|739.3|738.3|176
1642063740000|2022-01-13 08:49:00|739.5|738.3|739.5|738.3|739.5|738.5|739.5|738.3|21
1642063750000|2022-01-13 08:49:10|||||||||16
1642063760000|2022-01-13 08:49:20|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|27
1642063780000|2022-01-13 08:49:40|739.5|738.3|739.8|738.5|739.8|738.5|739.5|738.3|20
1642063790000|2022-01-13 08:49:50|740|738.8|740|738.8|740|738.8|740|738.8|18
1642063800000|2022-01-13 08:50:00|740.3|739|740|738.8|740.3|739|740|738.8|35
1642063810000|2022-01-13 08:50:10|740.3|739|740.3|739|740.3|739|740.3|739|14
1642063820000|2022-01-13 08:50:20|740|738.8|740|738.8|740|738.8|740|738.8|10
1642063830000|2022-01-13 08:50:30|740.3|739|740|738.8|740.3|739|740|738.8|61
1642063840000|2022-01-13 08:50:40|||||||||7
1642063850000|2022-01-13 08:50:50|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|24
1642063870000|2022-01-13 08:51:10|739.5|738.3|739.8|738.3|739.8|738.5|739.5|738.3|38
1642063880000|2022-01-13 08:51:20|740|738.5|740|738.8|740|738.8|740|738.5|12
1642063890000|2022-01-13 08:51:30|740.3|739|740.3|739|740.3|739|740|738.8|20
1642063900000|2022-01-13 08:51:40|740.5|739.3|740.3|739|740.5|739.3|740.3|739|116
1642063910000|2022-01-13 08:51:50|||||||||44
1642063920000|2022-01-13 08:52:00|740.5|739.3|740.3|739|740.5|739.3|740.3|739|37
1642063930000|2022-01-13 08:52:10|740.5|739.3|740.5|739|740.5|739.3|740.5|739|8
1642063940000|2022-01-13 08:52:20|740.3|738.8|740|738.8|740.3|738.8|740|738.8|9
1642063950000|2022-01-13 08:52:30|740.3||740||740.3||740||6
1642063960000|2022-01-13 08:52:40|740.3|739|740.3|739|740.3|739|740.3|739|8
1642063970000|2022-01-13 08:52:50|740|738.8|740|738.8|740.3|738.8|740|738.8|2
1642063990000|2022-01-13 08:53:10|740.3|739|740.5|739|740.5|739|740.3|739|32
1642064000000|2022-01-13 08:53:20|740.3||740.5||740.5||740.3||38
1642064010000|2022-01-13 08:53:30|740.3||740.3||740.5||740.3||3
1642064020000|2022-01-13 08:53:40|740.5||740.5||740.5||740.3||0
1642064030000|2022-01-13 08:53:50|740.3||740.3||740.3||740.3||0
1642064060000|2022-01-13 08:54:20|||||||||50
1642064070000|2022-01-13 08:54:30|740|738.8|740|738.8|740|738.8|740|738.8|5
1642064090000|2022-01-13 08:54:50|||||||||11
1642064100000|2022-01-13 08:55:00|739.8|738.5|740|738.8|740|738.8|739.8|738.5|27
1642064120000|2022-01-13 08:55:20|||||||||14
1642064130000|2022-01-13 08:55:30|||||||||9
1642064140000|2022-01-13 08:55:40|||||||||9
1642064150000|2022-01-13 08:55:50|||||||||15
1642064160000|2022-01-13 08:56:00|740.3|739|740|738.8|740.3|739|740|738.8|28
1642064170000|2022-01-13 08:56:10|740.3|739|740.3|739|740.3|739|740.3|738.8|1
1642064180000|2022-01-13 08:56:20|740.5|739.3|740.5|739|740.5|739.3|740.5|739|34
1642064190000|2022-01-13 08:56:30|740.3||740.3||740.3||740.3||4
1642064200000|2022-01-13 08:56:40|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|15
1642064210000|2022-01-13 08:56:50|740.3|739|740.5|739.3|740.5|739.3|740.3|739|22
1642064220000|2022-01-13 08:57:00|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|38
1642064230000|2022-01-13 08:57:10|740.3|739|740.3|739|740.3|739|740.3|739|11
1642064240000|2022-01-13 08:57:20|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|1
1642064250000|2022-01-13 08:57:30|||||||||1
1642064260000|2022-01-13 08:57:40|740.3|739|740.3|739|740.5|739.3|740.3|739|10
1642064270000|2022-01-13 08:57:50|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|4
1642064280000|2022-01-13 08:58:00|||||||||1
1642064290000|2022-01-13 08:58:10|||||||||7
1642064300000|2022-01-13 08:58:20|||||||||6
1642064310000|2022-01-13 08:58:30|||||||||1
1642064320000|2022-01-13 08:58:40|740.3|739|740.3|739|740.3|739|740.3|739|17
1642064330000|2022-01-13 08:58:50|740.5|739.3|740.5|739|740.5|739.3|740.3|739|18
1642064340000|2022-01-13 08:59:00|740.3|739.3|740.5|739.3|740.5|739.3|740.3|739.3|0
1642064350000|2022-01-13 08:59:10|740.3|739|740.3|739|740.3|739|740.3|739|4
1642064360000|2022-01-13 08:59:20|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|12
1642064390000|2022-01-13 08:59:50|||||||||1
1642064400000|2022-01-13 09:00:00|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|132
1642064410000|2022-01-13 09:00:10|||||||||2
1642064420000|2022-01-13 09:00:20|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739|43
1642064430000|2022-01-13 09:00:30|740.3|739|740.5|739.3|740.5|739.3|740.3|739|8
1642064440000|2022-01-13 09:00:40|740.3|739|740.5|739.3|740.5|739.3|740.3|739|5
1642064450000|2022-01-13 09:00:50|||||||||10
1642064470000|2022-01-13 09:01:10|740.3|739|740.5|739.3|740.5|739.3|740.3|739|1
1642064490000|2022-01-13 09:01:30|740.3|739|740.5|739.3|740.5|739.3|740.3|739|0
1642064500000|2022-01-13 09:01:40|||||||||1
1642064520000|2022-01-13 09:02:00|||||||||10
1642064540000|2022-01-13 09:02:20|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|20
1642064550000|2022-01-13 09:02:30|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|1
1642064560000|2022-01-13 09:02:40|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|12
1642064570000|2022-01-13 09:02:50|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|3
1642064590000|2022-01-13 09:03:10|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|2
1642064600000|2022-01-13 09:03:20|||||||||50
1642064620000|2022-01-13 09:03:40|740.8|739.5|740.8|739.3|740.8|739.5|740.5|739.3|95
1642064630000|2022-01-13 09:03:50|740.5||740.5||740.8||740.5||9
1642064640000|2022-01-13 09:04:00|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|6
1642064650000|2022-01-13 09:04:10||739||739.3||739.3||739|367
1642064660000|2022-01-13 09:04:20|740.3|739|740.3|739|740.3|739|740.3|739|0
1642064670000|2022-01-13 09:04:30|||||||||100
1642064680000|2022-01-13 09:04:40|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|128
1642064690000|2022-01-13 09:04:50|740.8|739.5|740.8|739.5|741|739.8|740.8|739.5|373
1642064700000|2022-01-13 09:05:00|741|739.8|741|739.5|741|739.8|740.8|739.5|15
1642064710000|2022-01-13 09:05:10|740.8||741||741||740.8||2
1642064720000|2022-01-13 09:05:20||739.8||739.8||739.8||739.5|2
1642064730000|2022-01-13 09:05:30||739.5||739.5||739.5||739.5|39
1642064740000|2022-01-13 09:05:40|740.8||740.8||740.8||740.8||2
1642064760000|2022-01-13 09:06:00|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|19
1642064770000|2022-01-13 09:06:10||739.3||739.5||739.5||739.3|1
1642064780000|2022-01-13 09:06:20|740.5|739.3|740.5|739.3|740.8|739.3|740.5|739.3|8
1642064790000|2022-01-13 09:06:30|||||||||2
1642064800000|2022-01-13 09:06:40|740.3|739|740.5|739.3|740.5|739.3|740.3|739|38
1642064810000|2022-01-13 09:06:50||739||739.3||739.3||739|0
1642064820000|2022-01-13 09:07:00|740.3|739|740.3|739|740.3|739|740.3|739|13
1642064840000|2022-01-13 09:07:20||738.8||738.8||738.8||738.8|14
1642064850000|2022-01-13 09:07:30||739||739||739||739|33
1642064860000|2022-01-13 09:07:40|||||||||15
1642064880000|2022-01-13 09:08:00|||||||||2
1642064910000|2022-01-13 09:08:30|||||||||43
1642064920000|2022-01-13 09:08:40|||||||||19
1642064980000|2022-01-13 09:09:40|740|738.8|740|738.8|740|738.8|739.8|738.5|38
1642064990000|2022-01-13 09:09:50|739.8|738.5|740|738.8|740|738.8|739.8|738.5|4
1642065000000|2022-01-13 09:10:00|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|2
1642065010000|2022-01-13 09:10:10|740|738.8|739.8|738.5|740|738.8|739.8|738.5|6
1642065020000|2022-01-13 09:10:20|740||739.8||740||739.8||0
1642065030000|2022-01-13 09:10:30|740|738.8|740|738.8|740|738.8|739.8|738.8|4
1642065050000|2022-01-13 09:10:50||738.5||738.8||738.8||738.5|1
1642065070000|2022-01-13 09:11:10|739.8|738.5|739.8|738.5|740|738.5|739.8|738.5|3
1642065090000|2022-01-13 09:11:30|740||739.8||740||739.8||2
1642065100000|2022-01-13 09:11:40||738.3||738.5||738.5||738.3|6
1642065110000|2022-01-13 09:11:50|739.5|738.3|739.8|738.3|739.8|738.5|739.5|738.3|1
1642065120000|2022-01-13 09:12:00|739.5|738.5|739.5|738.3|739.8|738.5|739.5|738.3|5
1642065130000|2022-01-13 09:12:10|739.8|738.5|739.5|738.3|739.8|738.5|739.5|738.3|1
1642065140000|2022-01-13 09:12:20|||||||||134
1642065150000|2022-01-13 09:12:30|739.3|738|739.3|738|739.3|738|739.3|738|5
1642065160000|2022-01-13 09:12:40|739.5||739.5||739.5||739.5||4
1642065170000|2022-01-13 09:12:50|739.3||739.3||739.5||739.3||1
1642065180000|2022-01-13 09:13:00|739.5|737.8|739.3|738|739.5|738|739.3|737.8|19
1642065190000|2022-01-13 09:13:10|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|1
1642065200000|2022-01-13 09:13:20||738||738.3||738.3||738|5
1642065210000|2022-01-13 09:13:30|739.3|738|739.3|738|739.3|738|739.3|738|0
1642065220000|2022-01-13 09:13:40|739|737.8|739|737.8|739|737.8|739|737.8|1
1642065240000|2022-01-13 09:14:00|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|92
1642065250000|2022-01-13 09:14:10|738.3|737|738.3|737|738.5|737|738.3|737|9
1642065260000|2022-01-13 09:14:20|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|3
1642065270000|2022-01-13 09:14:30|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|15
1642065280000|2022-01-13 09:14:40|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|13
1642065290000|2022-01-13 09:14:50|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|2
1642065300000|2022-01-13 09:15:00|738.5|737.3|738.5|737|738.5|737.3|738.3|737|17
1642065310000|2022-01-13 09:15:10||737.3||737.3||737.3||737.3|15
1642065320000|2022-01-13 09:15:20|||||||||3
1642065330000|2022-01-13 09:15:30|738.8||738.5||738.8||738.5||3
1642065340000|2022-01-13 09:15:40|||||||||1
1642065350000|2022-01-13 09:15:50|738.8|737.5|738.8|737.3|738.8|737.5|738.5|737.3|217
1642065360000|2022-01-13 09:16:00||737.5||737.3||737.5||737.3|2
1642065370000|2022-01-13 09:16:10|738.5|737.5|738.8|737.3|738.8|737.5|738.5|737.3|17
1642065380000|2022-01-13 09:16:20||737.5||737.5||737.5||737.5|0
1642065400000|2022-01-13 09:16:40|||||||||6
1642065410000|2022-01-13 09:16:50||737.3||737.3||737.5||737.3|17
1642065420000|2022-01-13 09:17:00|738.5|737.5|738.8|737.5|739|737.8|738.5|737.3|68
1642065430000|2022-01-13 09:17:10|739|737.8|739|737.8|739|737.8|739|737.5|8
1642065450000|2022-01-13 09:17:30|738.8|737.5|739|737.5|739|737.5|738.8|737.5|4
1642065460000|2022-01-13 09:17:40||737.8||737.8||737.8||737.8|4
1642065470000|2022-01-13 09:17:50|739.3||739.3||739.3||739||37
1642065480000|2022-01-13 09:18:00||738||738||738||738|17
1642065490000|2022-01-13 09:18:10|||||||||3
1642065500000|2022-01-13 09:18:20|739|737.8|739.3|738|739.3|738|739|737.8|36
1642065510000|2022-01-13 09:18:30||737.8||738||738||737.8|1
1642065520000|2022-01-13 09:18:40||737.8||737.8||737.8||737.8|90
1642065530000|2022-01-13 09:18:50|739|738|739|737.8|739|738|739|737.8|35
1642065540000|2022-01-13 09:19:00|739.3|738|739|737.8|739.3|738|739|737.8|9
1642065590000|2022-01-13 09:19:50|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|15
1642065610000|2022-01-13 09:20:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|17
1642065630000|2022-01-13 09:20:30|738.3|737|738.3|737|738.3|737|738.3|737|35
1642065640000|2022-01-13 09:20:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|11
1642065660000|2022-01-13 09:21:00|||||||||4
1642065680000|2022-01-13 09:21:20|||||||||1
1642065690000|2022-01-13 09:21:30|738.3|737|738.5|737.3|738.5|737.3|738.3|737|10
1642065720000|2022-01-13 09:22:00|||||||||4
1642065730000|2022-01-13 09:22:10||737||737.3||737.3||737|30
1642065760000|2022-01-13 09:22:40|738.8|737.5|739|737.8|739|737.8|738.8|737.5|17
1642065780000|2022-01-13 09:23:00|739.3|738|739.3|738|739.3|738|739.3|738|3
1642065810000|2022-01-13 09:23:30|739|737.8|739|737.8|739.3|738|739|737.8|8
1642065820000|2022-01-13 09:23:40|739.3||739.3||739.3||739||5
1642065830000|2022-01-13 09:23:50||738||738||738||738|0
1642065840000|2022-01-13 09:24:00|||||||||1
1642065870000|2022-01-13 09:24:30|739|737.8|739|737.8|739|737.8|739|737.8|3
1642065920000|2022-01-13 09:25:20|||||||||2
1642065930000|2022-01-13 09:25:30|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|55
1642065940000|2022-01-13 09:25:40|739|737.8|739|737.8|739|737.8|739|737.8|3
1642065950000|2022-01-13 09:25:50|739.3||739.3||739.3||739.3||4
1642065960000|2022-01-13 09:26:00||738||737.8||738||737.8|1
1642065970000|2022-01-13 09:26:10||738||738||738||738|1
1642066000000|2022-01-13 09:26:40|739|737.8|739|737.8|739.3|738|739|737.8|20
1642066010000|2022-01-13 09:26:50||737.5||737.5||737.5||737.5|15
1642066020000|2022-01-13 09:27:00|739.3|737.8|739.3|738|739.3|738|739.3|737.8|36
1642066030000|2022-01-13 09:27:10|||||||||6
1642066040000|2022-01-13 09:27:20|739.5|738.3|739.3|738|739.5|738.3|739.3|738|66
1642066050000|2022-01-13 09:27:30|739.5||739.3||739.5||739.3||5
1642066060000|2022-01-13 09:27:40|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738|152
1642066070000|2022-01-13 09:27:50|||||||||7
1642066080000|2022-01-13 09:28:00|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|44
1642066090000|2022-01-13 09:28:10|739.5|738.3|739.8|738.5|739.8|738.5|739.5|738.3|11
1642066100000|2022-01-13 09:28:20|||||||||10
1642066110000|2022-01-13 09:28:30|740|738.8|740|738.5|740|738.8|739.8|738.5|944
1642066120000|2022-01-13 09:28:40|739.8||739.8||739.8||739.8||5
1642066130000|2022-01-13 09:28:50|740|738.8|740.3|738.8|740.3|738.8|740|738.8|58
1642066140000|2022-01-13 09:29:00||739||739||739||738.8|12
1642066150000|2022-01-13 09:29:10|740.5|739.3|740.3|739|740.5|739.3|740.3|739|15
1642066160000|2022-01-13 09:29:20|740.5||740.3||740.5||740.3||3
1642066170000|2022-01-13 09:29:30|740|738.8|740|738.8|740|738.8|740|738.8|543
1642066190000|2022-01-13 09:29:50|||||||||1
1642066210000|2022-01-13 09:30:10|||||||||70
1642066220000|2022-01-13 09:30:20|740.3||740.3||740.3||740.3||4
1642066230000|2022-01-13 09:30:30|740|739|740|738.8|740.3|739|740|738.8|10
1642066240000|2022-01-13 09:30:40|740.3|739|740.3|739|740.3|739|740.3|739|143
1642066270000|2022-01-13 09:31:10|||||||||38
1642066280000|2022-01-13 09:31:20|740|738.8|740|738.8|740.3|738.8|740|738.8|8
1642066290000|2022-01-13 09:31:30|740.3|739|740.3|739|740.3|739|740.3|739|5
1642066310000|2022-01-13 09:31:50|740|738.8|740|738.8|740|738.8|740|738.8|5
1642066320000|2022-01-13 09:32:00|739.8|738.5|740|738.8|740|738.8|739.8|738.5|20
1642066350000|2022-01-13 09:32:30|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|14
1642066370000|2022-01-13 09:32:50|||||||||3
1642066390000|2022-01-13 09:33:10|||||||||6
1642066400000|2022-01-13 09:33:20|||||||||12
1642066420000|2022-01-13 09:33:40|739.5|738.3|739.8|738.3|739.8|738.3|739.5|738.3|1
1642066430000|2022-01-13 09:33:50||738.5||738.5||738.5||738.5|1
1642066440000|2022-01-13 09:34:00|||||||||5
1642066460000|2022-01-13 09:34:20|||||||||1
1642066470000|2022-01-13 09:34:30|740|738.8|740|738.8|740|738.8|740|738.8|10
1642066490000|2022-01-13 09:34:50|740.3|738.5|740.3|739|740.3|739|740.3|738.5|40
1642066500000|2022-01-13 09:35:00|||||||||8
1642066510000|2022-01-13 09:35:10|740.5||740.5||740.5||740.3||5
1642066530000|2022-01-13 09:35:30||739.3||739.3||739.3||739.3|0
1642066540000|2022-01-13 09:35:40|||||||||4
1642066550000|2022-01-13 09:35:50|740.8|739.5|740.8|739.3|740.8|739.5|740.5|739.3|27
1642066560000|2022-01-13 09:36:00||739.5||739.5||739.5||739.5|4
1642066570000|2022-01-13 09:36:10|||||||||4
1642066580000|2022-01-13 09:36:20|||||||||5
1642066590000|2022-01-13 09:36:30|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|13
1642066600000|2022-01-13 09:36:40|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|16
1642066640000|2022-01-13 09:37:20|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|59
1642066660000|2022-01-13 09:37:40|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|11
1642066680000|2022-01-13 09:38:00|||||||||26
1642066730000|2022-01-13 09:38:50|||||||||5
1642066740000|2022-01-13 09:39:00|740.8|739.5|740.8|739.3|740.8|739.5|740.5|739.3|29
1642066750000|2022-01-13 09:39:10||739.5||739.3||739.5||739.3|1
1642066760000|2022-01-13 09:39:20|740.5|739.5|740.8|739.5|740.8|739.5|740.5|739.5|7
1642066770000|2022-01-13 09:39:30|||||||||1
1642066790000|2022-01-13 09:39:50|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|3
1642066800000|2022-01-13 09:40:00|||||||||1
1642066810000|2022-01-13 09:40:10||739.3||739.5||739.5||739.3|64
1642066820000|2022-01-13 09:40:20|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|26
1642066830000|2022-01-13 09:40:30|||||||||16
1642066840000|2022-01-13 09:40:40|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|56
1642066850000|2022-01-13 09:40:50|||||||||14
1642066890000|2022-01-13 09:41:30|||||||||1
1642066900000|2022-01-13 09:41:40|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|80
1642066910000|2022-01-13 09:41:50|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|26
1642066930000|2022-01-13 09:42:10|741|739.8|741|739.8|741|739.8|741|739.8|1442
1642066940000|2022-01-13 09:42:20|||||||||9
1642066950000|2022-01-13 09:42:30|||||||||37
1642066960000|2022-01-13 09:42:40|||||||||117
1642066970000|2022-01-13 09:42:50|||||||||2
1642066980000|2022-01-13 09:43:00|741.3|740|741.5|740.3|741.5|740.3|741.3|740|134
1642066990000|2022-01-13 09:43:10|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|78
1642067000000|2022-01-13 09:43:20|||||||||32
1642067010000|2022-01-13 09:43:30|742.3|740.8|742.3|741|742.3|741|742|740.8|48
1642067020000|2022-01-13 09:43:40|742.5|741.3|742.3|741|742.5|741.3|742.3|741|41
1642067030000|2022-01-13 09:43:50|742.5|741.3|742.3|741|742.5|741.3|742.3|741|39
1642067040000|2022-01-13 09:44:00|742.5|741.3|742.3|741|742.5|741.3|742.3|741|40
1642067060000|2022-01-13 09:44:20|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741.3|43
1642067070000|2022-01-13 09:44:30|742.3|741|742.3|741|742.3|741|742.3|741|35
1642067080000|2022-01-13 09:44:40|||||||||55
1642067090000|2022-01-13 09:44:50|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|8
1642067110000|2022-01-13 09:45:10|||||||||47
1642067120000|2022-01-13 09:45:20|742.3|741|742.5|741.3|742.5|741.3|742.3|741|41
1642067130000|2022-01-13 09:45:30|742.3|741|742.3|741|742.3|741|742.3|741|15
1642067140000|2022-01-13 09:45:40|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741|6
1642067150000|2022-01-13 09:45:50|742.3|741|742.3|741|742.5|741.3|742.3|741|5
1642067160000|2022-01-13 09:46:00|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|267
1642067170000|2022-01-13 09:46:10|742.8|741.5|742.3|741|742.8|741.5|742.3|741|237
1642067180000|2022-01-13 09:46:20|742.5|741.3|742.5|741|742.5|741.3|742.3|741|98
1642067190000|2022-01-13 09:46:30|742.3||742.3||742.3||742.3||19
1642067200000|2022-01-13 09:46:40|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|99
1642067210000|2022-01-13 09:46:50|||||||||22
1642067220000|2022-01-13 09:47:00|742.3|741|742.3|741|742.5|741|742.3|741|27
1642067230000|2022-01-13 09:47:10|742.5|741.3|742.5|741|742.5|741.3|742.5|741|7
1642067240000|2022-01-13 09:47:20|742.3|741.3|742.3|741|742.3|741.3|742.3|741|0
1642067250000|2022-01-13 09:47:30|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|95
1642067260000|2022-01-13 09:47:40|742.3|741|742.5|741.3|742.5|741.3|742.3|741|139
1642067270000|2022-01-13 09:47:50|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.3|36
1642067280000|2022-01-13 09:48:00|743|741.8|743|741.8|743|741.8|743|741.8|28
1642067290000|2022-01-13 09:48:10|||||||||2
1642067300000|2022-01-13 09:48:20|||||||||1
1642067310000|2022-01-13 09:48:30|743.3|742|743|741.8|743.3|742|743|741.8|32
1642067320000|2022-01-13 09:48:40|743.3|742|743|741.8|743.3|742|743|741.8|2
1642067330000|2022-01-13 09:48:50|743.3||743||743.3||743||12
1642067340000|2022-01-13 09:49:00|||||||||10
1642067350000|2022-01-13 09:49:10|743.3|742|743.3|741.8|743.3|742|743|741.8|1
1642067360000|2022-01-13 09:49:20|743|742|743.3|742|743.3|742|743|742|31
1642067370000|2022-01-13 09:49:30|743|741.8|743|741.8|743|741.8|743|741.8|55
1642067380000|2022-01-13 09:49:40|743.3||743||743.3||743||2
1642067400000|2022-01-13 09:50:00|||||||||35
1642067410000|2022-01-13 09:50:10|743.3|742|743.3|742|743.3|742|743.3|742|3
1642067420000|2022-01-13 09:50:20|||||||||4
1642067440000|2022-01-13 09:50:40|743|741.8|743|741.8|743.3|742|743|741.8|71
1642067450000|2022-01-13 09:50:50|743.3|742|743.3|741.8|743.3|742|743|741.8|10
1642067460000|2022-01-13 09:51:00|743|742|743.3|742|743.3|742|743|741.8|74
1642067470000|2022-01-13 09:51:10|743.5|742.3|743.3|742|743.5|742.3|743.3|742|22
1642067480000|2022-01-13 09:51:20|744|742.8|744.8|743.5|744.8|743.5|744|742.8|2785
1642067490000|2022-01-13 09:51:30|744.5|743.3|745|743.8|745|743.8|744.5|743.3|973
1642067500000|2022-01-13 09:51:40|745.3|744|745.3|744|745.3|744|745|743.8|65
1642067510000|2022-01-13 09:51:50|745|743.8|745|743.8|745|743.8|744.8|743.5|167
1642067520000|2022-01-13 09:52:00|745.3|744|745.3|743.8|745.5|744|745|743.8|282
1642067530000|2022-01-13 09:52:10|745.5|744|745.8|744.5|745.8|744.5|745.5|744|79
1642067540000|2022-01-13 09:52:20|745.5|744.3|745.8|744.5|745.8|744.5|745.5|744.3|611
1642067550000|2022-01-13 09:52:30|745.5|744.3|745.3|743.8|745.5|744.3|745|743.8|201
1642067560000|2022-01-13 09:52:40|745||745||745.3||745||6
1642067570000|2022-01-13 09:52:50|744.8|743.5|744.5|743.3|744.8|743.5|744.5|743.3|58
1642067580000|2022-01-13 09:53:00|744.3|743|744.8|743.3|744.8|743.5|744.3|743|335
1642067590000|2022-01-13 09:53:10|744.5||744.5||744.8||744.5||7
1642067600000|2022-01-13 09:53:20|744.8||744.5||744.8||744.5||26
1642067610000|2022-01-13 09:53:30|744.8|743.5|744.8|743.3|744.8|743.5|744.8|743.3|27
1642067620000|2022-01-13 09:53:40|744.5|743.5|744.5|743.3|744.5|743.5|744.5|743.3|2
1642067630000|2022-01-13 09:53:50||743||743.3||743.3||743|142
1642067640000|2022-01-13 09:54:00|744.3|743|744.5|743.3|744.8|743.3|744.3|743|59
1642067650000|2022-01-13 09:54:10|744.8||744.5||744.8||744.5||8
1642067660000|2022-01-13 09:54:20|744.3|743|744.3|743|744.3|743|744|742.8|292
1642067670000|2022-01-13 09:54:30|744.5|743.3|744.3|743|744.5|743.3|744.3|743|2
1642067680000|2022-01-13 09:54:40|744|742.8|744|742.8|744|742.8|744|742.8|287
1642067690000|2022-01-13 09:54:50|||||||||13
1642067700000|2022-01-13 09:55:00|743.8|742.5|744|742.8|744|742.8|743.8|742.5|327
1642067710000|2022-01-13 09:55:10|743.8|742.5|744|742.8|744|742.8|743.8|742.5|98
1642067720000|2022-01-13 09:55:20|743.8|742.5|744|742.5|744|742.5|743.8|742.5|10
1642067730000|2022-01-13 09:55:30|743.8|742.8|743.5|742.3|743.8|742.8|743.5|742.3|157
1642067740000|2022-01-13 09:55:40|743.8|742.5|743.8|742.5|743.8|742.5|743.5|742.5|53
1642067750000|2022-01-13 09:55:50|743.5|742.3|743.8|742.5|743.8|742.5|743.5|742.3|131
1642067770000|2022-01-13 09:56:10|743.5|742.3|743.3|742|743.5|742.3|743.3|742|10
1642067780000|2022-01-13 09:56:20|||||||||36
1642067790000|2022-01-13 09:56:30|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|159
1642067800000|2022-01-13 09:56:40|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|12
1642067810000|2022-01-13 09:56:50|743.5|742.3|743.8|742.5|743.8|742.5|743.5|742.3|31
1642067820000|2022-01-13 09:57:00|744|742.8|743.8|742.5|744|742.8|743.8|742.5|25
1642067830000|2022-01-13 09:57:10|743.5|742.3|743.5|742.3|743.8|742.3|743.5|742.3|17
1642067840000|2022-01-13 09:57:20|743.8|742.5|743.8|742.3|743.8|742.5|743.5|742.3|109
1642067850000|2022-01-13 09:57:30|744|742.5|744|742.8|744|742.8|744|742.5|105
1642067860000|2022-01-13 09:57:40|744.3|743|744|742.8|744.3|743|744|742.8|6
1642067870000|2022-01-13 09:57:50|744.3||744||744.3||744||9
1642067880000|2022-01-13 09:58:00|744.3|743|744.3|743|744.3|743|744.3|743|0
1642067890000|2022-01-13 09:58:10|744|742.8|744.3|742.8|744.3|742.8|744|742.8|17
1642067900000|2022-01-13 09:58:20|744||744||744.3||744||42
1642067910000|2022-01-13 09:58:30|||||||||11
1642067920000|2022-01-13 09:58:40|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|151
1642067940000|2022-01-13 09:59:00|||||||||3
1642067950000|2022-01-13 09:59:10|743.8|742.5|743.5|742.3|743.8|742.5|743.5|742.3|67
1642067960000|2022-01-13 09:59:20|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|131
1642067970000|2022-01-13 09:59:30|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|66
1642067980000|2022-01-13 09:59:40|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|200
1642067990000|2022-01-13 09:59:50|743.5|742.3|743.8|742.5|743.8|742.5|743.5|742.3|58
1642068000000|2022-01-13 10:00:00|744|742.8|744|742.5|744|742.8|743.8|742.5|77
1642068010000|2022-01-13 10:00:10|743.8|742.8|744|742.8|744|742.8|743.8|742.5|3
1642068020000|2022-01-13 10:00:20|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|5
1642068030000|2022-01-13 10:00:30|743.5|742.3|743.5|742.3|743.5|742.5|743.5|742.3|2
1642068040000|2022-01-13 10:00:40|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.3|25
1642068050000|2022-01-13 10:00:50|744|742.8|743.8|742.5|744|742.8|743.8|742.5|47
1642068070000|2022-01-13 10:01:10|743.5|742.3|743.8|742.5|743.8|742.5|743.5|742.3|303
1642068080000|2022-01-13 10:01:20|||||||||4
1642068090000|2022-01-13 10:01:30|||||||||132
1642068100000|2022-01-13 10:01:40|744|742.8|744|742.8|744|742.8|744|742.8|9
1642068110000|2022-01-13 10:01:50|744.3|743|744.5|743.3|744.5|743.3|744.3|743|70
1642068120000|2022-01-13 10:02:00|744.3|743|744.3|743|744.3|743|744.3|743|6
1642068130000|2022-01-13 10:02:10|744.5|743.3|744.5|743.3|744.8|743.5|744.5|743.3|58
1642068140000|2022-01-13 10:02:20|744.8||744.5||744.8||744.5||6
1642068150000|2022-01-13 10:02:30||743||743||743.3||743|20
1642068160000|2022-01-13 10:02:40|744.3|743.3|744.3|742.8|744.3|743.3|744.3|742.8|11
1642068170000|2022-01-13 10:02:50|744|743|744.3|743|744.3|743|744|743|22
1642068180000|2022-01-13 10:03:00|||||||||2
1642068200000|2022-01-13 10:03:20|744|742.8|744|742.8|744|742.8|744|742.8|1
1642068210000|2022-01-13 10:03:30|744.3|743|744.3|743|744.3|743|744.3|742.8|1
1642068220000|2022-01-13 10:03:40||742.8||742.8||742.8||742.8|0
1642068230000|2022-01-13 10:03:50|744|743|744|742.8|744.3|743|744|742.8|92
1642068240000|2022-01-13 10:04:00||742.5||742.8||742.8||742.5|22
1642068250000|2022-01-13 10:04:10||742.5||742.8||742.8||742.5|0
1642068270000|2022-01-13 10:04:30|||||||||2
1642068280000|2022-01-13 10:04:40|743.8|742.5|744|742.8|744|742.8|743.8|742.5|5
1642068290000|2022-01-13 10:04:50|||||||||1
1642068300000|2022-01-13 10:05:00|744.3|743|744.5|743.3|744.5|743.3|744.3|743|94
1642068310000|2022-01-13 10:05:10|744.3|743|744.3|743|744.3|743|744.3|743|44
1642068320000|2022-01-13 10:05:20|||||||||6
1642068330000|2022-01-13 10:05:30|744.5|743.3|744.5|743.3|744.5|743.3|744.5|743|11
1642068340000|2022-01-13 10:05:40||743||743.3||743.3||743|0
1642068350000|2022-01-13 10:05:50|||||||||1
1642068360000|2022-01-13 10:06:00|744.3|743|744.5|743.3|744.5|743.3|744.3|743|2
1642068370000|2022-01-13 10:06:10|744.3|743|744.3|743|744.3|743|744.3|743|145
1642068380000|2022-01-13 10:06:20|744.5|743.3|744.8|743.3|744.8|743.3|744.5|743.3|10
1642068390000|2022-01-13 10:06:30|744.5||744.5||744.5||744.5||102
1642068400000|2022-01-13 10:06:40|744.8|743.5|744.8|743.5|745|743.5|744.8|743.5|98
1642068410000|2022-01-13 10:06:50|745|743.8|745|743.8|745|743.8|745|743.5|4
1642068420000|2022-01-13 10:07:00|745.3|744|745.5|744.3|745.5|744.3|745.3|744|239
1642068430000|2022-01-13 10:07:10|745.3|744|745|743.8|745.3|744|745|743.8|84
1642068440000|2022-01-13 10:07:20|744.8|743.5|744.8|743.5|744.8|743.5|744.8|743.5|142
1642068450000|2022-01-13 10:07:30|745|743.8|745|743.8|745|743.8|745|743.8|33
1642068460000|2022-01-13 10:07:40|745.3|744|745.3|744|745.3|744|745.3|744|38
1642068480000|2022-01-13 10:08:00|745.5|744.3|745.5|744.3|745.5|744.3|745.3|744|20
1642068490000|2022-01-13 10:08:10|||||||||85
1642068500000|2022-01-13 10:08:20|||||||||4
1642068510000|2022-01-13 10:08:30|745.8|744.5|745.5|744.3|745.8|744.5|745.5|744.3|33
1642068520000|2022-01-13 10:08:40|745.3|744|745.5|744.3|745.5|744.3|745.3|744|86
1642068530000|2022-01-13 10:08:50|745.8|744.5|745.5|744.3|745.8|744.5|745.5|744.3|59
1642068540000|2022-01-13 10:09:00|745.3|744|745.3|744|745.3|744|745.3|744|80
1642068550000|2022-01-13 10:09:10|||||||||24
1642068560000|2022-01-13 10:09:20|745|743.8|745|743.8|745|743.8|745|743.8|23
1642068580000|2022-01-13 10:09:40|745.3|744|745|743.5|745.3|744|745|743.5|102
1642068590000|2022-01-13 10:09:50|744.8|743.8|745|743.8|745|743.8|744.8|743.8|2
1642068600000|2022-01-13 10:10:00|744.8|743.5|744.8|743.5|744.8|743.5|744.8|743.5|6
1642068610000|2022-01-13 10:10:10|745|743.8|745|743.5|745|743.8|745|743.5|2
1642068620000|2022-01-13 10:10:20|744.8||744.8||744.8||744.8||15
1642068640000|2022-01-13 10:10:40|745|743.8|745.3|743.8|745.3|744|745|743.8|51
1642068650000|2022-01-13 10:10:50|745||745.3||745.3||745||2
1642068660000|2022-01-13 10:11:00|745||745||745.3||745||2
1642068670000|2022-01-13 10:11:10||743.5||743.8||743.8||743.5|11
1642068680000|2022-01-13 10:11:20|745.3|744|745.3|744|745.3|744|745.3|744|51
1642068690000|2022-01-13 10:11:30|||||||||18
1642068700000|2022-01-13 10:11:40|745.5||745.3||745.5||745.3||0
1642068710000|2022-01-13 10:11:50|745.5||745.3||745.5||745.3||2
1642068720000|2022-01-13 10:12:00|||||||||17
1642068730000|2022-01-13 10:12:10|||||||||1
1642068740000|2022-01-13 10:12:20|745|743.8|745|743.8|745|743.8|745|743.8|7
1642068750000|2022-01-13 10:12:30|||||||||13
1642068770000|2022-01-13 10:12:50|744.8|743.5|745|743.8|745|743.8|744.8|743.5|202
1642068780000|2022-01-13 10:13:00|744.8|743.5|744.8|743.5|744.8|743.5|744.8|743.5|86
1642068800000|2022-01-13 10:13:20|745|743.8|745|743.8|745|743.8|745|743.8|1
1642068830000|2022-01-13 10:13:50|744.8|743.5|745|743.5|745|743.8|744.8|743.5|17
1642068840000|2022-01-13 10:14:00|744.8|743.8|744.8|743.5|744.8|743.8|744.8|743.5|26
1642068870000|2022-01-13 10:14:30|||||||||1
1642068880000|2022-01-13 10:14:40||743.3||743.3||743.5||743.3|2
1642068900000|2022-01-13 10:15:00|744.5||744.5||744.5||744.5||13
1642068910000|2022-01-13 10:15:10|744.8||744.5||744.8||744.5||11
1642068930000|2022-01-13 10:15:30|744.3|743|744.3|743|744.3|743|744.3|743|18
1642068940000|2022-01-13 10:15:40|||||||||44
1642068950000|2022-01-13 10:15:50|744.5|743.3|744.5|743|744.5|743.3|744.5|743|69
1642068960000|2022-01-13 10:16:00|744.3|743.3|744|742.8|744.3|743.3|744|742.8|14
1642068970000|2022-01-13 10:16:10|743.8|742.5|744.3|743|744.3|743|743.8|742.5|144
1642068990000|2022-01-13 10:16:30|||||||||5
1642069000000|2022-01-13 10:16:40|744|742.8|744|742.8|744|742.8|744|742.8|7
1642069010000|2022-01-13 10:16:50|744.3|743|744|742.8|744.3|743|744|742.8|3
1642069020000|2022-01-13 10:17:00|744.3|743|744|742.8|744.3|743|744|742.8|1
1642069030000|2022-01-13 10:17:10|744.3|743|744.3|743|744.3|743|744.3|743|7
1642069050000|2022-01-13 10:17:30|744|742.8|744|742.8|744.3|742.8|744|742.8|41
1642069060000|2022-01-13 10:17:40|744.3||744.3||744.3||744.3||6
1642069070000|2022-01-13 10:17:50||743||743||743||742.8|2
1642069080000|2022-01-13 10:18:00|744|742.8|744|742.8|744.3|742.8|744|742.8|139
1642069090000|2022-01-13 10:18:10|743.8|742.5|744|742.5|744|742.5|743.8|742.5|73
1642069100000|2022-01-13 10:18:20|743.8||744||744||743.8||1
1642069110000|2022-01-13 10:18:30||742.8||742.8||742.8||742.8|1
1642069120000|2022-01-13 10:18:40|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|1
1642069130000|2022-01-13 10:18:50|||||||||5
1642069140000|2022-01-13 10:19:00|744||743.8||744||743.8||0
1642069150000|2022-01-13 10:19:10|||||||||39
1642069160000|2022-01-13 10:19:20|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|1
1642069170000|2022-01-13 10:19:30|743.8|742.5|743.8|742.5|743.8|742.5|743.5|742.5|15
1642069180000|2022-01-13 10:19:40|743.5|742.3|743.8|742.5|743.8|742.5|743.5|742.3|69
1642069190000|2022-01-13 10:19:50|743.5|742|743.3|742|743.5|742|743.3|742|432
1642069200000|2022-01-13 10:20:00|743|741.8|743.3|741.8|743.3|741.8|743|741.8|664
1642069210000|2022-01-13 10:20:10|743.5|742|743.5|742.3|743.5|742.3|743.5|742|17
1642069220000|2022-01-13 10:20:20|||||||||17
1642069230000|2022-01-13 10:20:30|743.3|742|743.3|742|743.3|742|743.3|742|106
1642069240000|2022-01-13 10:20:40|743.5||743.5||743.5||743.5||0
1642069250000|2022-01-13 10:20:50|743.3|742.3|743.5|742|743.5|742.3|743.3|742|51
1642069260000|2022-01-13 10:21:00|743.3|741.8|743.3|741.8|743.3|742|743.3|741.8|6
1642069270000|2022-01-13 10:21:10||742||742||742||741.8|1
1642069280000|2022-01-13 10:21:20||741.8||742||742||741.8|0
1642069290000|2022-01-13 10:21:30|743|741.8|742.8|741.5|743|741.8|742.8|741.5|17
1642069300000|2022-01-13 10:21:40|743|741.8|742.8|741.5|743|741.8|742.8|741.5|12
1642069310000|2022-01-13 10:21:50|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|34
1642069320000|2022-01-13 10:22:00||741||741.3||741.3||741|17
1642069330000|2022-01-13 10:22:10|742.8||742.5||742.8||742.5||18
1642069340000|2022-01-13 10:22:20|||||||||1
1642069350000|2022-01-13 10:22:30|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|11
1642069360000|2022-01-13 10:22:40|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|52
1642069380000|2022-01-13 10:23:00|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|132
1642069390000|2022-01-13 10:23:10|743|741.3|742.3|741|743|741.3|742.3|740.8|315
1642069400000|2022-01-13 10:23:20|742|740.8|741.8|740.5|742|740.8|741.8|740.5|1210
1642069410000|2022-01-13 10:23:30|742||742||742||741.8||25
1642069420000|2022-01-13 10:23:40||740.8||740.8||740.8||740.8|19
1642069440000|2022-01-13 10:24:00|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|7
1642069450000|2022-01-13 10:24:10|742|740.8|742.3|741|742.5|741|742|740.8|127
1642069460000|2022-01-13 10:24:20|||||||||5
1642069470000|2022-01-13 10:24:30|742|740.8|742|740.8|742|740.8|742|740.8|7
1642069480000|2022-01-13 10:24:40|||||||||1
1642069500000|2022-01-13 10:25:00|741.5|740.5|741.5|740.3|741.5|740.5|741.5|740.3|30
1642069510000|2022-01-13 10:25:10|||||||||18
1642069520000|2022-01-13 10:25:20|742|740|742|740.8|742|740.8|742|740|78
1642069530000|2022-01-13 10:25:30|741.8|740.5|742|740.5|742|740.5|741.8|740.5|12
1642069540000|2022-01-13 10:25:40||740.8||740.8||740.8||740.5|1
1642069550000|2022-01-13 10:25:50|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|3
1642069560000|2022-01-13 10:26:00|741.5|740.3|741.8|740.3|741.8|740.3|741.5|740.3|36
1642069570000|2022-01-13 10:26:10|741.5||741.5||741.8||741.5||3
1642069580000|2022-01-13 10:26:20|741.8|740.5|741.8|740.5|741.8|740.5|741.5|740.3|135
1642069590000|2022-01-13 10:26:30|||||||||11
1642069600000|2022-01-13 10:26:40|741.5|740.3|741.8|740.3|741.8|740.3|741.5|740.3|10
1642069610000|2022-01-13 10:26:50|741.5|740.5|741.8|740.5|741.8|740.5|741.5|740.3|173
1642069620000|2022-01-13 10:27:00|741.5|740.3|741.5|740.3|741.8|740.3|741.5|740.3|10
1642069630000|2022-01-13 10:27:10|||||||||22
1642069640000|2022-01-13 10:27:20|741.3|740|741.3|740|741.5|740.3|741.3|740|15
1642069650000|2022-01-13 10:27:30|741.5|740.3|741.5|740|741.5|740.3|741.5|740|4
1642069660000|2022-01-13 10:27:40|741.8|740.3|741.5|740.3|741.8|740.3|741.5|740.3|184
1642069670000|2022-01-13 10:27:50|741.3|740|741.3|740|741.3|740|741.3|740|1
1642069680000|2022-01-13 10:28:00|741.5||741.5||741.5||741.3||16
1642069690000|2022-01-13 10:28:10||740.3||740.3||740.3||740.3|2
1642069710000|2022-01-13 10:28:30|741.3|740|741.3|740|741.5|740|741.3|740|4
1642069720000|2022-01-13 10:28:40|||||||||4
1642069730000|2022-01-13 10:28:50|||||||||1
1642069740000|2022-01-13 10:29:00|||||||||5
1642069750000|2022-01-13 10:29:10|741|739.8|741.3|739.8|741.3|739.8|741|739.8|6
1642069760000|2022-01-13 10:29:20|741|740|741.3|740|741.3|740|741|740|57
1642069770000|2022-01-13 10:29:30|741|739.8|741|739.8|741.3|739.8|741|739.8|14
1642069780000|2022-01-13 10:29:40|741.3||741||741.3||741||3
1642069790000|2022-01-13 10:29:50|741.3|740|741.3|739.8|741.3|740|741|739.8|21
1642069800000|2022-01-13 10:30:00|741|740|741|739.8|741|740|741|739.8|12
1642069820000|2022-01-13 10:30:20|741.3||741.3||741.3||741||4
1642069830000|2022-01-13 10:30:30||740||740||740||740|0
1642069840000|2022-01-13 10:30:40|741.5|740.3|741.5|740|741.5|740.3|741.3|740|37
1642069850000|2022-01-13 10:30:50||740.3||740.3||740.3||740.3|5
1642069860000|2022-01-13 10:31:00|||||||||95
1642069870000|2022-01-13 10:31:10|||||||||1
1642069880000|2022-01-13 10:31:20|||||||||10
1642069890000|2022-01-13 10:31:30|||||||||1
1642069900000|2022-01-13 10:31:40|741.3|740|741.3|740|741.3|740|741.3|740|11
1642069910000|2022-01-13 10:31:50|741|739.8|741.3|739.8|741.3|739.8|741|739.8|32
1642069920000|2022-01-13 10:32:00||740||740||740||740|22
1642069940000|2022-01-13 10:32:20|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|5
1642069950000|2022-01-13 10:32:30|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|12
1642069960000|2022-01-13 10:32:40|||||||||2
1642069970000|2022-01-13 10:32:50|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|0
1642070000000|2022-01-13 10:33:20|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|3
1642070010000|2022-01-13 10:33:30|741.5|740.3|741.5|740.3|741.5|740.5|741.5|740.3|1
1642070020000|2022-01-13 10:33:40|741.8||741.5||741.8||741.5||10
1642070030000|2022-01-13 10:33:50||740||740||740.3||740|4
1642070040000|2022-01-13 10:34:00||740.3||740.3||740.3||740.3|7
1642070050000|2022-01-13 10:34:10|||||||||7
1642070060000|2022-01-13 10:34:20|741.3|740|741.3|740|741.3|740|741.3|740|3
1642070080000|2022-01-13 10:34:40|741|739.8|741|739.8|741|739.8|741|739.8|2
1642070090000|2022-01-13 10:34:50|||||||||19
1642070120000|2022-01-13 10:35:20|741.3|740|741.3|740|741.3|740|741.3|740|3
1642070160000|2022-01-13 10:36:00|741|739.8|741|739.8|741|739.8|741|739.8|9
1642070180000|2022-01-13 10:36:20|741.3||741.3||741.3||741||2
1642070190000|2022-01-13 10:36:30||740||740||740||740|1
1642070220000|2022-01-13 10:37:00|741|739.8|741|739.8|741.3|739.8|741|739.8|32
1642070230000|2022-01-13 10:37:10|741.3||741.3||741.3||741.3||5
1642070240000|2022-01-13 10:37:20|741||741||741||741||31
1642070260000|2022-01-13 10:37:40|741.3|740|741.3|740|741.3|740|741.3|740|1
1642070300000|2022-01-13 10:38:20|741|739.8|741|739.8|741|739.8|741|739.8|19
1642070310000|2022-01-13 10:38:30|741.3||741||741.3||741||40
1642070320000|2022-01-13 10:38:40|741.3|740|741.3|740|741.3|740|741.3|740|7
1642070330000|2022-01-13 10:38:50|741|739.8|741|739.8|741|739.8|741|739.8|35
1642070340000|2022-01-13 10:39:00|741.3|740|741.5|740|741.5|740|741.3|740|22
1642070360000|2022-01-13 10:39:20|741.3|740.3|741.3|740|741.3|740.3|741.3|740|9
1642070370000|2022-01-13 10:39:30|741.5||741.3||741.5||741.3||1
1642070380000|2022-01-13 10:39:40|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|1
1642070410000|2022-01-13 10:40:10|741.3|740|741.3|740|741.3|740|741.3|740|7
1642070420000|2022-01-13 10:40:20|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|1
1642070430000|2022-01-13 10:40:30|||||||||1
1642070440000|2022-01-13 10:40:40||740||740||740||740|3
1642070450000|2022-01-13 10:40:50||740.3||740.3||740.3||740.3|2
1642070520000|2022-01-13 10:42:00|||||||||8
1642070530000|2022-01-13 10:42:10|||||||||6
1642070580000|2022-01-13 10:43:00|741.3|740|741.3|740|741.3|740|741.3|740|19
1642070590000|2022-01-13 10:43:10|741.5||741.3||741.5||741.3||1
1642070610000|2022-01-13 10:43:30|||||||||3
1642070620000|2022-01-13 10:43:40|741.5||741.5||741.5||741.3||2
1642070630000|2022-01-13 10:43:50|741.3|740.3|741.5|740|741.5|740.3|741.3|740|13
1642070640000|2022-01-13 10:44:00|741.3||741.3||741.5||741.3||0
1642070660000|2022-01-13 10:44:20|||||||||1
1642070700000|2022-01-13 10:45:00|||||||||26
1642070710000|2022-01-13 10:45:10|||||||||13
1642070720000|2022-01-13 10:45:20|||||||||3
1642070730000|2022-01-13 10:45:30|||||||||1
1642070750000|2022-01-13 10:45:50|741|739.8|741.3|739.8|741.3|739.8|741|739.8|15
1642070770000|2022-01-13 10:46:10|741.5|740|741.5|740|741.5|740|741.5|740|0
1642070780000|2022-01-13 10:46:20|741.3||741.5||741.5||741.3||0
1642070800000|2022-01-13 10:46:40|741.3||741.5||741.5||741.3||0
1642070810000|2022-01-13 10:46:50|741.3||741.3||741.3||741.3||0
1642070850000|2022-01-13 10:47:30|741.5||741.5||741.5||741.5||2
1642070860000|2022-01-13 10:47:40|741.3||741.3||741.3||741.3||0
1642070880000|2022-01-13 10:48:00|||||||||1
1642070890000|2022-01-13 10:48:10|||||||||4
1642070910000|2022-01-13 10:48:30|||||||||1
1642070920000|2022-01-13 10:48:40|||||||||2
1642070930000|2022-01-13 10:48:50|741|739.8|741|739.8|741|739.8|741|739.8|52
1642070950000|2022-01-13 10:49:10|||||||||4
1642070960000|2022-01-13 10:49:20|||||||||2
1642070970000|2022-01-13 10:49:30|741.3|740|741.3|740|741.3|740|741.3|740|43
1642070980000|2022-01-13 10:49:40|741|739.8|741|739.8|741|739.8|741|739.8|16
1642070990000|2022-01-13 10:49:50|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|61
1642071000000|2022-01-13 10:50:00|||||||||61
1642071010000|2022-01-13 10:50:10|||||||||53
1642071020000|2022-01-13 10:50:20|741|739.8|740.8|739.5|741|739.8|740.8|739.5|26
1642071030000|2022-01-13 10:50:30|741|739.8|741|739.8|741|739.8|741|739.8|6
1642071060000|2022-01-13 10:51:00||739.5||739.8||739.8||739.5|1
1642071080000|2022-01-13 10:51:20|||||||||16
1642071120000|2022-01-13 10:52:00|740.8|739.5|741|739.8|741|739.8|740.8|739.5|12
1642071190000|2022-01-13 10:53:10|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|2
1642071220000|2022-01-13 10:53:40|741||741||741||741||0
1642071230000|2022-01-13 10:53:50|740.8||741||741||740.8||0
1642071250000|2022-01-13 10:54:10||739.8||739.8||739.8||739.8|37
1642071260000|2022-01-13 10:54:20|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|4
1642071270000|2022-01-13 10:54:30|||||||||20
1642071290000|2022-01-13 10:54:50|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|40
1642071300000|2022-01-13 10:55:00|740.8|739.5|740.8|739.3|740.8|739.5|740.8|739.3|36
1642071320000|2022-01-13 10:55:20||739.5||739.5||739.5||739.5|0
1642071330000|2022-01-13 10:55:30||739.3||739.5||739.5||739.3|12
1642071340000|2022-01-13 10:55:40|741|739.8|741|739.8|741|739.8|741|739.8|8
1642071350000|2022-01-13 10:55:50|741.3|740|741.3|739.8|741.3|740|741|739.8|30
1642071360000|2022-01-13 10:56:00|741.5|740|741.3|740|741.5|740.3|741.3|740|23
1642071370000|2022-01-13 10:56:10|741.5|740.3|741.3|740|741.5|740.3|741.3|740|11
1642071390000|2022-01-13 10:56:30|741.5|740.3|741.3|740|741.5|740.3|741.3|740|21
1642071460000|2022-01-13 10:57:40|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|42
1642071470000|2022-01-13 10:57:50|||||||||17
1642071480000|2022-01-13 10:58:00|||||||||1
1642071490000|2022-01-13 10:58:10|741.3|740|741.3|740|741.3|740|741.3|740|15
1642071500000|2022-01-13 10:58:20|||||||||5
1642071520000|2022-01-13 10:58:40|741|739.8|741|739.8|741|739.8|741|739.8|5
1642071530000|2022-01-13 10:58:50|741.3|740|741.3|740|741.3|740|741.3|740|11
1642071540000|2022-01-13 10:59:00|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|0
1642071560000|2022-01-13 10:59:20||740||740.3||740.3||740|3
1642071570000|2022-01-13 10:59:30|741.3|740|741.5|740|741.5|740|741.3|740|1
1642071580000|2022-01-13 10:59:40|741.3||741.3||741.3||741.3||0
1642071590000|2022-01-13 10:59:50|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|7
1642071600000|2022-01-13 11:00:00|||||||||4
1642071610000|2022-01-13 11:00:10|||||||||11
1642071620000|2022-01-13 11:00:20|741.3|740|741.3|740|741.3|740|741.3|740|12
1642071630000|2022-01-13 11:00:30|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|7
1642071660000|2022-01-13 11:01:00|741.3|740|741.3|740|741.3|740|741.3|740|5
1642071680000|2022-01-13 11:01:20|||||||||11
1642071690000|2022-01-13 11:01:30|||||||||2
1642071700000|2022-01-13 11:01:40|||||||||1
1642071710000|2022-01-13 11:01:50|||||||||1
1642071720000|2022-01-13 11:02:00|||||||||1
1642071730000|2022-01-13 11:02:10|||||||||1
1642071750000|2022-01-13 11:02:30|||||||||2
1642071760000|2022-01-13 11:02:40|||||||||2
1642071770000|2022-01-13 11:02:50|||||||||13
1642071790000|2022-01-13 11:03:10|||||||||10
1642071800000|2022-01-13 11:03:20|||||||||5
1642071830000|2022-01-13 11:03:50|||||||||15
1642071850000|2022-01-13 11:04:10|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|11
1642071860000|2022-01-13 11:04:20|741.3|740|741.3|740|741.3|740|741.3|740|11
1642071870000|2022-01-13 11:04:30|||||||||1
1642071910000|2022-01-13 11:05:10|||||||||1
1642071920000|2022-01-13 11:05:20|||||||||17
1642071960000|2022-01-13 11:06:00|741|739.8|741|739.8|741|739.8|741|739.8|5
1642071970000|2022-01-13 11:06:10|||||||||1
1642071980000|2022-01-13 11:06:20|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|2
1642071990000|2022-01-13 11:06:30|741|739.8|741|739.8|741|739.8|741|739.8|5
1642072000000|2022-01-13 11:06:40|741.3|740|741.3|740|741.3|740|741|740|9
1642072010000|2022-01-13 11:06:50|741|739.8|741|739.8|741|739.8|741|739.8|4
1642072080000|2022-01-13 11:08:00|741.3||741||741.3||741||2
1642072090000|2022-01-13 11:08:10|||||||||3
1642072100000|2022-01-13 11:08:20|||||||||5
1642072120000|2022-01-13 11:08:40|||||||||1
1642072130000|2022-01-13 11:08:50|741.3|740|741.3|740|741.3|740|741.3|740|12
1642072200000|2022-01-13 11:10:00|||||||||3
1642072220000|2022-01-13 11:10:20|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|8
1642072230000|2022-01-13 11:10:30|||||||||19
1642072240000|2022-01-13 11:10:40|||||||||1
1642072260000|2022-01-13 11:11:00|741.3|740|741.3|740|741.3|740|741.3|740|13
1642072300000|2022-01-13 11:11:40|741.5|740.3|741.3|740|741.5|740.3|741.3|740|11
1642072310000|2022-01-13 11:11:50|||||||||31
1642072340000|2022-01-13 11:12:20|741|739.8|741|739.8|741|739.8|741|739.8|7
1642072350000|2022-01-13 11:12:30|741.3|740|741.3|740|741.3|740|741.3|740|5
1642072380000|2022-01-13 11:13:00|741|739.8|741|739.8|741|739.8|741|739.8|7
1642072400000|2022-01-13 11:13:20|741.3|740|741.3|740|741.3|740|741.3|740|25
1642072410000|2022-01-13 11:13:30|741|739.8|741|739.8|741|739.8|741|739.8|5
1642072430000|2022-01-13 11:13:50||739.5||739.8||739.8||739.5|1
1642072440000|2022-01-13 11:14:00||739.5||739.5||739.5||739.5|0
1642072450000|2022-01-13 11:14:10|740.8|739.8|741|739.8|741|739.8|740.8|739.8|2
1642072470000|2022-01-13 11:14:30|||||||||2
1642072480000|2022-01-13 11:14:40||739.5||739.8||739.8||739.5|23
1642072500000|2022-01-13 11:15:00|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|8
1642072510000|2022-01-13 11:15:10|741||741||741||740.8||14
1642072520000|2022-01-13 11:15:20||739.8||739.8||739.8||739.8|0
1642072540000|2022-01-13 11:15:40|741.3|740|741.3|740|741.3|740|741.3|740|19
1642072550000|2022-01-13 11:15:50|741|739.8|741|739.8|741|739.8|741|739.8|7
1642072560000|2022-01-13 11:16:00|741.3|740|741.3|740|741.3|740|741.3|740|6
1642072570000|2022-01-13 11:16:10|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|12
1642072580000|2022-01-13 11:16:20|741.3|740|741.3|740|741.5|740.3|741.3|740|10
1642072590000|2022-01-13 11:16:30|||||||||2
1642072640000|2022-01-13 11:17:20|||||||||1
1642072650000|2022-01-13 11:17:30|||||||||2
1642072660000|2022-01-13 11:17:40|741.5|740.3|741.3|740|741.5|740.3|741.3|740|10
1642072680000|2022-01-13 11:18:00|||||||||3
1642072690000|2022-01-13 11:18:10|741.5|740.3|741.3|740|741.5|740.3|741.3|740|12
1642072700000|2022-01-13 11:18:20|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|6
1642072720000|2022-01-13 11:18:40|||||||||2
1642072740000|2022-01-13 11:19:00|741.3|740|741.3|740|741.3|740|741.3|740|19
1642072760000|2022-01-13 11:19:20|741.5||741.5||741.5||741.5||3
1642072770000|2022-01-13 11:19:30|||||||||2
1642072780000|2022-01-13 11:19:40|741.3||741.3||741.3||741.3||0
1642072790000|2022-01-13 11:19:50|||||||||3
1642072800000|2022-01-13 11:20:00|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|2
1642072820000|2022-01-13 11:20:20||740||740||740||740|2
1642072830000|2022-01-13 11:20:30|741.3|739.8|740.8|739.5|741.3|739.8|740.8|739.5|85
1642072840000|2022-01-13 11:20:40|741|739.8|741|739.5|741|739.8|740.8|739.5|13
1642072850000|2022-01-13 11:20:50|740.8||741||741||740.8||13
1642072860000|2022-01-13 11:21:00|740.8|739.8|741|739.8|741|739.8|740.8|739.5|23
1642072870000|2022-01-13 11:21:10|740.8|739.5|741|739.5|741|739.8|740.8|739.5|11
1642072880000|2022-01-13 11:21:20||739.8||739.8||739.8||739.8|2
1642072890000|2022-01-13 11:21:30|||||||||1
1642072900000|2022-01-13 11:21:40|||||||||2
1642072920000|2022-01-13 11:22:00|740.8|739.5|741|739.8|741|739.8|740.8|739.5|10
1642072940000|2022-01-13 11:22:20|||||||||1
1642072950000|2022-01-13 11:22:30|||||||||3
1642072960000|2022-01-13 11:22:40|741.3|740|741.3|740|741.3|740|741.3|740|0
1642072970000|2022-01-13 11:22:50|||||||||2
1642072980000|2022-01-13 11:23:00|||||||||6
1642072990000|2022-01-13 11:23:10|||||||||3
1642073030000|2022-01-13 11:23:50|741.5||741.3||741.5||741.3||8
1642073040000|2022-01-13 11:24:00|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|1
1642073050000|2022-01-13 11:24:10|741.3|740|741.3|740|741.3|740|741.3|740|11
1642073060000|2022-01-13 11:24:20|741.5||741.5||741.5||741.5||2
1642073070000|2022-01-13 11:24:30|741.3||741.3||741.3||741.3||1
1642073110000|2022-01-13 11:25:10|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|3
1642073120000|2022-01-13 11:25:20|||||||||5
1642073160000|2022-01-13 11:26:00|741.3|740|741.3|740|741.3|740|741.3|740|33
1642073170000|2022-01-13 11:26:10|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|5
1642073190000|2022-01-13 11:26:30||740||740.3||740.3||740|1
1642073210000|2022-01-13 11:26:50|||||||||3
1642073220000|2022-01-13 11:27:00|||||||||16
1642073230000|2022-01-13 11:27:10|741.8||741.8||741.8||741.5||31
1642073240000|2022-01-13 11:27:20||740.5||740.5||740.5||740.5|0
1642073280000|2022-01-13 11:28:00|741.5|740.3|741.8|740.5|741.8|740.5|741.5|740.3|68
1642073290000|2022-01-13 11:28:10|742|740.8|742|740.8|742|740.8|742|740.8|52
1642073310000|2022-01-13 11:28:30|741.8|740.5|742|740.8|742|740.8|741.8|740.5|114
1642073330000|2022-01-13 11:28:50|||||||||4
1642073340000|2022-01-13 11:29:00|742.3|741|742.3|741|742.3|741|742.3|741|3
1642073370000|2022-01-13 11:29:30|742|740.8|742|740.8|742|740.8|742|740.8|1
1642073420000|2022-01-13 11:30:20|||||||||9
1642073430000|2022-01-13 11:30:30|741.8|740.5|741.5|740.3|741.8|740.5|741.5|740.3|46
1642073460000|2022-01-13 11:31:00|741.3|740|741.3|740|741.3|740|741.3|740|9
1642073470000|2022-01-13 11:31:10|||||||||16
1642073490000|2022-01-13 11:31:30|||||||||5
1642073540000|2022-01-13 11:32:20|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|3
1642073550000|2022-01-13 11:32:30|||||||||15
1642073560000|2022-01-13 11:32:40|741.8||741.5||741.8||741.5||6
1642073580000|2022-01-13 11:33:00|741.8|740.5|741.8|740.3|741.8|740.5|741.5|740.3|2
1642073590000|2022-01-13 11:33:10||740.5||740.5||740.5||740.5|0
1642073610000|2022-01-13 11:33:30|||||||||1
1642073620000|2022-01-13 11:33:40|742|740.8|741.8|740.5|742|740.8|741.8|740.5|2
1642073670000|2022-01-13 11:34:30|||||||||2
1642073690000|2022-01-13 11:34:50|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|34
1642073700000|2022-01-13 11:35:00|741.3|740|741.3|740|741.3|740.3|741.3|740|5
1642073710000|2022-01-13 11:35:10|741.5||741.3||741.5||741.3||57
1642073780000|2022-01-13 11:36:20|741|739.8|741.3|739.8|741.3|739.8|741|739.8|36
1642073790000|2022-01-13 11:36:30|741||741||741||741||0
1642073810000|2022-01-13 11:36:50|741.3|740|741.3|740|741.3|740|741|740|11
1642073830000|2022-01-13 11:37:10|||||||||1
1642073840000|2022-01-13 11:37:20|||||||||1
1642073850000|2022-01-13 11:37:30|||||||||12
1642073860000|2022-01-13 11:37:40||739.8||739.8||739.8||739.8|8
1642073870000|2022-01-13 11:37:50|741||741.3||741.3||741||4
1642073880000|2022-01-13 11:38:00|741|740|741|739.8|741|740|741|739.8|0
1642073920000|2022-01-13 11:38:40|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.3|22
1642073930000|2022-01-13 11:38:50|741|739.8|741|739.8|741|739.8|741|739.8|5
1642073940000|2022-01-13 11:39:00|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|0
1642073950000|2022-01-13 11:39:10|||||||||10
1642073970000|2022-01-13 11:39:30|741||741||741||741||6
1642073980000|2022-01-13 11:39:40|740.8||741||741||740.8||5
1642073990000|2022-01-13 11:39:50||739.8||739.8||739.8||739.8|5
1642074040000|2022-01-13 11:40:40|||||||||2
1642074080000|2022-01-13 11:41:20|||||||||12
1642074100000|2022-01-13 11:41:40|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|3
1642074110000|2022-01-13 11:41:50|||||||||1
1642074130000|2022-01-13 11:42:10|741||741||741||741||4
1642074150000|2022-01-13 11:42:30|740.8|739.8|741|739.5|741|739.8|740.8|739.5|3
1642074160000|2022-01-13 11:42:40||739.8||739.8||739.8||739.8|0
1642074170000|2022-01-13 11:42:50|740.8|739.5|741|739.8|741|739.8|740.8|739.5|2
1642074180000|2022-01-13 11:43:00||739.5||739.5||739.8||739.5|1
1642074190000|2022-01-13 11:43:10||739.8||739.5||739.8||739.5|0
1642074200000|2022-01-13 11:43:20|740.8||740.8||741||740.8||1
1642074230000|2022-01-13 11:43:50|||||||||7
1642074240000|2022-01-13 11:44:00|||||||||1
1642074250000|2022-01-13 11:44:10|||||||||1
1642074260000|2022-01-13 11:44:20|||||||||14
1642074270000|2022-01-13 11:44:30|741|739.8|741|739.8|741|739.8|741|739.8|5
1642074280000|2022-01-13 11:44:40|741.3|740|741.3|740|741.3|740|741.3|740|73
1642074290000|2022-01-13 11:44:50|||||||||2
1642074300000|2022-01-13 11:45:00|||||||||20
1642074310000|2022-01-13 11:45:10|||||||||5
1642074320000|2022-01-13 11:45:20||739.8||739.8||739.8||739.8|11
1642074330000|2022-01-13 11:45:30|741|740|741|739.8|741|740|741|739.8|4
1642074340000|2022-01-13 11:45:40|741.3|740|741.3|740|741.3|740|741.3|740|16
1642074360000|2022-01-13 11:46:00|||||||||2
1642074370000|2022-01-13 11:46:10||739.8||739.8||739.8||739.8|4
1642074380000|2022-01-13 11:46:20|741|740|741|739.8|741|740|741|739.8|6
1642074390000|2022-01-13 11:46:30|||||||||11
1642074420000|2022-01-13 11:47:00|741.3|740|741.3|740|741.3|740|741.3|740|5
1642074430000|2022-01-13 11:47:10|741|739.8|741.3|739.8|741.3|739.8|741|739.8|4
1642074440000|2022-01-13 11:47:20||740||740||740||740|0
1642074450000|2022-01-13 11:47:30|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|17
1642074470000|2022-01-13 11:47:50|||||||||10
1642074480000|2022-01-13 11:48:00|||||||||1
1642074500000|2022-01-13 11:48:20|||||||||8
1642074510000|2022-01-13 11:48:30|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|12
1642074520000|2022-01-13 11:48:40|||||||||1
1642074530000|2022-01-13 11:48:50|742||741.8||742||741.8||0
1642074540000|2022-01-13 11:49:00|742|740.8|742|740.8|742|740.8|742|740.8|1
1642074550000|2022-01-13 11:49:10|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|2
1642074590000|2022-01-13 11:49:50|742||742||742||741.8||7
1642074600000|2022-01-13 11:50:00|741.8||741.8||742||741.8||21
1642074620000|2022-01-13 11:50:20|741.5|740.3|741.3|740|741.5|740.3|741.3|739.8|623
1642074630000|2022-01-13 11:50:30|741|739.8|741.3|739.8|741.3|739.8|741|739.8|3
1642074640000|2022-01-13 11:50:40||740||740||740||740|3
1642074660000|2022-01-13 11:51:00|||||||||2
1642074670000|2022-01-13 11:51:10|||||||||2
1642074700000|2022-01-13 11:51:40|||||||||17
1642074710000|2022-01-13 11:51:50|||||||||1
1642074730000|2022-01-13 11:52:10|741.5||741.5||741.5||741.3||3
1642074740000|2022-01-13 11:52:20||740.3||740.3||740.3||740.3|0
1642074750000|2022-01-13 11:52:30|741.3|739.8|741|739.8|741.3|739.8|741|739.8|175
1642074760000|2022-01-13 11:52:40|||||||||119
1642074770000|2022-01-13 11:52:50|||||||||1
1642074780000|2022-01-13 11:53:00|741.3||741||741.3||741||3
1642074790000|2022-01-13 11:53:10|||||||||1
1642074800000|2022-01-13 11:53:20|741.3|740|741.3|740|741.3|740|741.3|740|25
1642074810000|2022-01-13 11:53:30|||||||||1
1642074830000|2022-01-13 11:53:50|741.5||741.3||741.5||741.3||49
1642074840000|2022-01-13 11:54:00|||||||||2
1642074870000|2022-01-13 11:54:30|||||||||1
1642074890000|2022-01-13 11:54:50|||||||||15
1642074900000|2022-01-13 11:55:00|||||||||1
1642074910000|2022-01-13 11:55:10|741.5|740.3|741.5|740|741.5|740.3|741.3|740|3
1642074920000|2022-01-13 11:55:20|741.3||741.3||741.3||741.3||1
1642074930000|2022-01-13 11:55:30|||||||||1
1642074940000|2022-01-13 11:55:40|741|739.8|741|739.8|741|739.8|741|739.8|5
1642074950000|2022-01-13 11:55:50|741.3||741.3||741.3||741.3||1
1642074960000|2022-01-13 11:56:00|741||741.3||741.3||741||1
1642074970000|2022-01-13 11:56:10||740||740||740||740|2
1642075000000|2022-01-13 11:56:40|741|739.8|741|739.8|741|739.8|741|739.8|5
1642075010000|2022-01-13 11:56:50|741.3||741.3||741.3||741.3||79
1642075020000|2022-01-13 11:57:00|741|740|741.3|739.8|741.3|740|741|739.8|4
1642075040000|2022-01-13 11:57:20|741||741.3||741.3||741||17
1642075050000|2022-01-13 11:57:30||740||739.8||740||739.8|1
1642075060000|2022-01-13 11:57:40|741|740|741.3|740|741.3|740|741|739.8|2
1642075070000|2022-01-13 11:57:50|||||||||4
1642075080000|2022-01-13 11:58:00|741|739.8|741|739.8|741|739.8|741|739.8|2
1642075110000|2022-01-13 11:58:30|||||||||6
1642075130000|2022-01-13 11:58:50|||||||||3
1642075140000|2022-01-13 11:59:00|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|15
1642075160000|2022-01-13 11:59:20|741|739.8|741|739.8|741|739.8|740.8|739.5|3
1642075180000|2022-01-13 11:59:40|740.8|739.5|740.8|739.5|740.8|739.8|740.8|739.5|2
1642075210000|2022-01-13 12:00:10|||||||||18
1642075230000|2022-01-13 12:00:30|||||||||48
1642075240000|2022-01-13 12:00:40|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|9
1642075250000|2022-01-13 12:00:50|741|739.8|741|739.8|741|739.8|741|739.8|2
1642075260000|2022-01-13 12:01:00|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|4
1642075270000|2022-01-13 12:01:10|||||||||1
1642075280000|2022-01-13 12:01:20|||||||||1
1642075300000|2022-01-13 12:01:40|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|5
1642075310000|2022-01-13 12:01:50|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|20
1642075320000|2022-01-13 12:02:00|740.5|739.3|740.5|739.3|740.8|739.5|740.5|739.3|31
1642075330000|2022-01-13 12:02:10|740.8||740.5||740.8||740.5||1
1642075340000|2022-01-13 12:02:20|||||||||7
1642075350000|2022-01-13 12:02:30|||||||||1
1642075360000|2022-01-13 12:02:40|||||||||1
1642075370000|2022-01-13 12:02:50|740.3|739|740.3|739|740.3|739|740.3|739|3
1642075380000|2022-01-13 12:03:00|||||||||2
1642075400000|2022-01-13 12:03:20|740|738.8|740.3|739|740.3|739|740|738.8|5
1642075410000|2022-01-13 12:03:30|740|738.8|740.3|739|740.3|739|740|738.8|3
1642075420000|2022-01-13 12:03:40|740|738.8|740|738.8|740.3|738.8|740|738.8|0
1642075430000|2022-01-13 12:03:50|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|43
1642075440000|2022-01-13 12:04:00|739.5|738.3|739.3|738|739.5|738.3|739.3|738|19
1642075450000|2022-01-13 12:04:10|739.5|738.3|739.5|738.3|739.5|738.3|739.3|738|20
1642075460000|2022-01-13 12:04:20|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|19
1642075470000|2022-01-13 12:04:30|739.5|738.3|739.5|738.3|739.5|738.5|739.5|738.3|4
1642075480000|2022-01-13 12:04:40|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|0
1642075490000|2022-01-13 12:04:50|739.5|738.3|739.5|738|739.8|738.3|739.3|738|9
1642075500000|2022-01-13 12:05:00|739.8|738.3|739.5|738.3|739.8|738.5|739.5|738.3|11
1642075510000|2022-01-13 12:05:10||738||738||738.3||738|1
1642075520000|2022-01-13 12:05:20|739.3|738.3|739.3|738|739.3|738.3|739.3|738|72
1642075530000|2022-01-13 12:05:30|||||||||70
1642075540000|2022-01-13 12:05:40|||||||||26
1642075550000|2022-01-13 12:05:50|||||||||107
1642075560000|2022-01-13 12:06:00|739.5|738.3|739.3|738|739.5|738.3|739.3|738|50
1642075570000|2022-01-13 12:06:10|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|2
1642075620000|2022-01-13 12:07:00|||||||||1
1642075650000|2022-01-13 12:07:30|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|16
1642075660000|2022-01-13 12:07:40|||||||||2
1642075670000|2022-01-13 12:07:50|739.5|738.3|739.5|738.3|739.8|738.3|739.5|738.3|6
1642075680000|2022-01-13 12:08:00|739.8||739.5||739.8||739.5||1
1642075690000|2022-01-13 12:08:10|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|0
1642075710000|2022-01-13 12:08:30|||||||||1
1642075730000|2022-01-13 12:08:50|740||739.8||740||739.8||2
1642075740000|2022-01-13 12:09:00|||||||||14
1642075750000|2022-01-13 12:09:10|||||||||1
1642075770000|2022-01-13 12:09:30|740|738.8|740|738.8|740|738.8|739.8|738.5|12
1642075780000|2022-01-13 12:09:40|739.8|738.5|740|738.8|740|738.8|739.8|738.5|6
1642075790000|2022-01-13 12:09:50|||||||||25
1642075800000|2022-01-13 12:10:00|740.3|739|740|738.8|740.3|739|740|738.8|14
1642075810000|2022-01-13 12:10:10|||||||||1
1642075820000|2022-01-13 12:10:20|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|12
1642075830000|2022-01-13 12:10:30|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|2
1642075840000|2022-01-13 12:10:40|739.8|738.5|739.8|738.3|739.8|738.5|739.5|738.3|222
1642075850000|2022-01-13 12:10:50||738.5||738.5||738.5||738.5|6
1642075860000|2022-01-13 12:11:00|739.5|738.3|739.8|738.5|739.8|738.5|739.5|738.3|33
1642075870000|2022-01-13 12:11:10|||||||||6
1642075880000|2022-01-13 12:11:20|740|738.8|740|738.8|740|738.8|740|738.8|5
1642075890000|2022-01-13 12:11:30|740.3|739|740.3|739|740.3|739|740.3|739|16
1642075900000|2022-01-13 12:11:40|740|738.8|740|738.8|740.3|739|740|738.8|6
1642075910000|2022-01-13 12:11:50|||||||||1
1642075920000|2022-01-13 12:12:00|740.3|739|740|738.8|740.3|739|740|738.8|11
1642075930000|2022-01-13 12:12:10|740.3|739|740.3|738.8|740.3|739|740|738.8|8
1642075940000|2022-01-13 12:12:20|740||740||740||740||0
1642075950000|2022-01-13 12:12:30|||||||||4
1642076010000|2022-01-13 12:13:30|740.3||740.3||740.3||740.3||2
1642076020000|2022-01-13 12:13:40|740||740||740.3||740||2
1642076050000|2022-01-13 12:14:10|||||||||1
1642076080000|2022-01-13 12:14:40|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|22
1642076110000|2022-01-13 12:15:10|740|738.8|739.8|738.5|740|738.8|739.8|738.5|20
1642076120000|2022-01-13 12:15:20|||||||||1
1642076130000|2022-01-13 12:15:30|||||||||4
1642076140000|2022-01-13 12:15:40|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|12
1642076150000|2022-01-13 12:15:50|||||||||10
1642076170000|2022-01-13 12:16:10|739.3|738|739.3|738|739.3|738|739.3|738|0
1642076180000|2022-01-13 12:16:20|739.5|738.3|739.3|738|739.5|738.3|739.3|738|3
1642076190000|2022-01-13 12:16:30|739.5|738.3|739.5|738|739.5|738.3|739.5|738|6
1642076200000|2022-01-13 12:16:40|739.3||739.3||739.5||739.3||0
1642076210000|2022-01-13 12:16:50|||||||||4
1642076220000|2022-01-13 12:17:00|739.5||739.3||739.5||739.3||2
1642076230000|2022-01-13 12:17:10|739.5|737.8|739.3|737.8|739.5|737.8|739|737.8|60
1642076240000|2022-01-13 12:17:20|739|737.5|738.8|737.5|739|737.8|738.8|737.5|24
1642076250000|2022-01-13 12:17:30|739|737.8|738.8|737.5|739|737.8|738.8|737.5|9
1642076260000|2022-01-13 12:17:40|739||738.8||739||738.8||29
1642076270000|2022-01-13 12:17:50|||||||||2
1642076280000|2022-01-13 12:18:00|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|136
1642076290000|2022-01-13 12:18:10|||||||||4
1642076310000|2022-01-13 12:18:30|||||||||1
1642076320000|2022-01-13 12:18:40|||||||||10
1642076330000|2022-01-13 12:18:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|25
1642076340000|2022-01-13 12:19:00|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|0
1642076350000|2022-01-13 12:19:10|||||||||47
1642076360000|2022-01-13 12:19:20|738.3|737|738.5|737.3|738.5|737.3|738.3|737|26
1642076370000|2022-01-13 12:19:30|738.3|737|738.5|737|738.5|737.3|738.3|737|2
1642076380000|2022-01-13 12:19:40|738.8|737.3|738.8|737.5|738.8|737.5|738.8|737.3|291
1642076390000|2022-01-13 12:19:50|||||||||9
1642076400000|2022-01-13 12:20:00|||||||||177
1642076410000|2022-01-13 12:20:10|||||||||14
1642076420000|2022-01-13 12:20:20|739|737.8|739|737.8|739|737.8|739|737.8|1
1642076430000|2022-01-13 12:20:30||737.5||737.5||737.5||737.5|0
1642076440000|2022-01-13 12:20:40|738.8||738.8||738.8||738.8||2
1642076450000|2022-01-13 12:20:50|738.5|737.3|738.3|737|738.8|737.3|738.3|736.8|297
1642076470000|2022-01-13 12:21:10|||||||||2
1642076480000|2022-01-13 12:21:20|738.5|737.3|738.3|737|738.5|737.3|738.3|737|20
1642076490000|2022-01-13 12:21:30|738.5|737.3|738.5|737|738.5|737.3|738.5|737|4
1642076500000|2022-01-13 12:21:40|738.3|737.3|738.3|737|738.3|737.3|738.3|737|4
1642076520000|2022-01-13 12:22:00|738|736.8|738|736.8|738.3|736.8|738|736.8|139
1642076530000|2022-01-13 12:22:10|||||||||5
1642076540000|2022-01-13 12:22:20|737.8|736.5|737.8|736.5|738|736.8|737.8|736.5|14
1642076550000|2022-01-13 12:22:30|738|736.8|737.8|736.5|738|736.8|737.8|736.5|19
1642076580000|2022-01-13 12:23:00|||||||||1
1642076590000|2022-01-13 12:23:10|||||||||1
1642076600000|2022-01-13 12:23:20|738|736.8|738|736.8|738|736.8|737.8|736.5|29
1642076610000|2022-01-13 12:23:30|737.8|736.5|737.8|736.5|738|736.5|737.8|736.5|15
1642076620000|2022-01-13 12:23:40|738||737.8||738||737.8||2
1642076640000|2022-01-13 12:24:00|738|736.8|738.3|737|738.3|737|738|736.8|1
1642076650000|2022-01-13 12:24:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|5
1642076670000|2022-01-13 12:24:30||737||737.3||737.3||737|4
1642076680000|2022-01-13 12:24:40|738.3|737|738.3|737|738.3|737.3|738.3|737|3
1642076690000|2022-01-13 12:24:50|738|736.8|738|736.8|738|736.8|738|736.8|1
1642076710000|2022-01-13 12:25:10|738.3|737|738.3|737|738.3|737|738.3|737|41
1642076720000|2022-01-13 12:25:20|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|19
1642076730000|2022-01-13 12:25:30||737||737.3||737.3||737|26
1642076750000|2022-01-13 12:25:50|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|22
1642076760000|2022-01-13 12:26:00|||||||||10
1642076770000|2022-01-13 12:26:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|12
1642076780000|2022-01-13 12:26:20|738.8||738.5||738.8||738.5||18
1642076790000|2022-01-13 12:26:30|||||||||6
1642076800000|2022-01-13 12:26:40|||||||||10
1642076810000|2022-01-13 12:26:50|738.8|737|738.5|737.3|738.8|737.3|738.3|737|13
1642076820000|2022-01-13 12:27:00|||||||||1
1642076830000|2022-01-13 12:27:10|738.3|737|738.5|737.3|738.5|737.3|738.3|737|7
1642076840000|2022-01-13 12:27:20|738|737|738.3|736.8|738.3|737|738|736.8|5
1642076850000|2022-01-13 12:27:30||737||737||737||737|0
1642076860000|2022-01-13 12:27:40|738|736.8|738.3|737|738.3|737|738|736.8|2
1642076870000|2022-01-13 12:27:50||736.8||737||737||736.8|1
1642076880000|2022-01-13 12:28:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|30
1642076890000|2022-01-13 12:28:10|738.3|737|738|736.8|738.3|737|738|736.8|31
1642076900000|2022-01-13 12:28:20|738.3||738||738.3||738||8
1642076910000|2022-01-13 12:28:30|||||||||1
1642076920000|2022-01-13 12:28:40|738.3|737|738.3|737|738.3|737|738.3|737|1
1642076930000|2022-01-13 12:28:50||736.8||737||737||736.8|0
1642076940000|2022-01-13 12:29:00|738.5||738.3||738.5||738.3||12
1642076950000|2022-01-13 12:29:10|||||||||2
1642076960000|2022-01-13 12:29:20|||||||||1
1642076980000|2022-01-13 12:29:40|738.5|737.3|738.5|737|738.5|737.3|738.3|737|22
1642076990000|2022-01-13 12:29:50||737.3||737||737.3||737|3
1642077000000|2022-01-13 12:30:00||737.3||737.3||737.3||737|2
1642077010000|2022-01-13 12:30:10|||||||||7
1642077040000|2022-01-13 12:30:40|||||||||1
1642077050000|2022-01-13 12:30:50|||||||||8
1642077060000|2022-01-13 12:31:00|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|126
1642077070000|2022-01-13 12:31:10|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|6
1642077080000|2022-01-13 12:31:20|||||||||14
1642077110000|2022-01-13 12:31:50|||||||||6
1642077120000|2022-01-13 12:32:00|739|737.8|739|737.8|739|737.8|739|737.5|4
1642077130000|2022-01-13 12:32:10|738.8|737.5|738.8|737.5|739|737.8|738.8|737.5|12
1642077140000|2022-01-13 12:32:20|||||||||1
1642077150000|2022-01-13 12:32:30|||||||||1
1642077160000|2022-01-13 12:32:40|||||||||1
1642077170000|2022-01-13 12:32:50|||||||||5
1642077180000|2022-01-13 12:33:00|||||||||3
1642077190000|2022-01-13 12:33:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|27
1642077200000|2022-01-13 12:33:20|738.8||738.5||738.8||738.5||6
1642077210000|2022-01-13 12:33:30|||||||||10
1642077220000|2022-01-13 12:33:40|||||||||1
1642077230000|2022-01-13 12:33:50|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|34
1642077240000|2022-01-13 12:34:00|||||||||1
1642077250000|2022-01-13 12:34:10|||||||||65
1642077270000|2022-01-13 12:34:30|738.3|737|738.3|737|738.3|737|738|736.8|50
1642077280000|2022-01-13 12:34:40|||||||||1
1642077290000|2022-01-13 12:34:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|6
1642077300000|2022-01-13 12:35:00|738.3|737|738.3|737|738.5|737|738.3|737|1
1642077310000|2022-01-13 12:35:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737|1
1642077320000|2022-01-13 12:35:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.3|5
1642077330000|2022-01-13 12:35:30||737.3||737.5||737.5||737.3|5
1642077360000|2022-01-13 12:36:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|3
1642077370000|2022-01-13 12:36:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|4
1642077390000|2022-01-13 12:36:30|||||||||1
1642077410000|2022-01-13 12:36:50|739||738.8||739||738.8||7
1642077430000|2022-01-13 12:37:10|739|737.8|739|737.8|739|737.8|739|737.8|17
1642077450000|2022-01-13 12:37:30|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|0
1642077460000|2022-01-13 12:37:40|738.5|737.3|738.8|737.3|738.8|737.3|738.5|737.3|1
1642077480000|2022-01-13 12:38:00||737.5||737.5||737.5||737.3|7
1642077490000|2022-01-13 12:38:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|0
1642077520000|2022-01-13 12:38:40|738.8||738.5||738.8||738.5||1
1642077530000|2022-01-13 12:38:50|||||||||18
1642077540000|2022-01-13 12:39:00|||||||||1
1642077550000|2022-01-13 12:39:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|3
1642077560000|2022-01-13 12:39:20|||||||||4
1642077570000|2022-01-13 12:39:30|||||||||1
1642077580000|2022-01-13 12:39:40|||||||||1
1642077590000|2022-01-13 12:39:50|||||||||1
1642077600000|2022-01-13 12:40:00|||||||||27
1642077610000|2022-01-13 12:40:10|739|737.8|739|737.8|739|737.8|739|737.8|0
1642077620000|2022-01-13 12:40:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|6
1642077640000|2022-01-13 12:40:40|||||||||1
1642077650000|2022-01-13 12:40:50|739|737.8|739|737.8|739|737.8|739|737.5|21
1642077660000|2022-01-13 12:41:00|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|3
1642077680000|2022-01-13 12:41:20|||||||||1
1642077700000|2022-01-13 12:41:40|739|737.8|739|737.8|739|737.8|739|737.8|6
1642077710000|2022-01-13 12:41:50|||||||||1
1642077720000|2022-01-13 12:42:00|||||||||9
1642077730000|2022-01-13 12:42:10|739.3|738|739.3|738|739.3|738|739.3|738|2
1642077740000|2022-01-13 12:42:20|739|737.8|739|737.8|739|737.8|739|737.8|9
1642077750000|2022-01-13 12:42:30|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|4
1642077780000|2022-01-13 12:43:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|1
1642077790000|2022-01-13 12:43:10|738.8||738.8||738.8||738.8||6
1642077800000|2022-01-13 12:43:20|738.5||738.5||738.5||738.5||0
1642077820000|2022-01-13 12:43:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|7
1642077840000|2022-01-13 12:44:00|||||||||3
1642077850000|2022-01-13 12:44:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|10
1642077870000|2022-01-13 12:44:30|738.8|737.5|738.8|737.5|738.8|737.5|738.5|737.5|2
1642077890000|2022-01-13 12:44:50|||||||||5
1642077900000|2022-01-13 12:45:00|739|737.8|738.8|737.5|739|737.8|738.8|737.5|9
1642077910000|2022-01-13 12:45:10|||||||||6
1642077920000|2022-01-13 12:45:20|||||||||10
1642077940000|2022-01-13 12:45:40|||||||||1
1642077950000|2022-01-13 12:45:50|||||||||2
1642077960000|2022-01-13 12:46:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|6
1642077970000|2022-01-13 12:46:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|1
1642077980000|2022-01-13 12:46:20|||||||||2
1642078020000|2022-01-13 12:47:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|4
1642078030000|2022-01-13 12:47:10|||||||||2
1642078040000|2022-01-13 12:47:20|||||||||3
1642078050000|2022-01-13 12:47:30|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|7
1642078060000|2022-01-13 12:47:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|2
1642078080000|2022-01-13 12:48:00|738.3|737|738.5|737.3|738.5|737.3|738.3|737|57
1642078100000|2022-01-13 12:48:20|738.3|737|738.5|737|738.5|737|738.3|737|4
1642078110000|2022-01-13 12:48:30|738.3|737.3|738.3|737|738.5|737.3|738.3|737|5
1642078120000|2022-01-13 12:48:40|||||||||18
1642078130000|2022-01-13 12:48:50|738|736.8|738|736.8|738|736.8|738|736.8|64
1642078140000|2022-01-13 12:49:00|||||||||1
1642078150000|2022-01-13 12:49:10||736.5||736.8||736.8||736.5|17
1642078160000|2022-01-13 12:49:20||736.5||736.5||736.5||736.5|4
1642078170000|2022-01-13 12:49:30||736.8||736.5||736.8||736.5|3
1642078180000|2022-01-13 12:49:40||736.8||736.8||736.8||736.8|1
1642078190000|2022-01-13 12:49:50|||||||||2
1642078200000|2022-01-13 12:50:00||736.5||736.8||736.8||736.5|15
1642078210000|2022-01-13 12:50:10|||||||||6
1642078220000|2022-01-13 12:50:20|738.3|737|738.3|737|738.3|737|738.3|737|24
1642078230000|2022-01-13 12:50:30|||||||||9
1642078240000|2022-01-13 12:50:40|||||||||2
1642078250000|2022-01-13 12:50:50|738|736.8|738.3|737|738.3|737|738|736.8|25
1642078260000|2022-01-13 12:51:00|738|736.8|738|736.8|738|736.8|738|736.8|5
1642078270000|2022-01-13 12:51:10|737.8|736.5|738|736.8|738|736.8|737.8|736.5|22
1642078280000|2022-01-13 12:51:20|||||||||12
1642078290000|2022-01-13 12:51:30|||||||||1
1642078310000|2022-01-13 12:51:50|||||||||3
1642078320000|2022-01-13 12:52:00|||||||||4
1642078330000|2022-01-13 12:52:10|738.3|737|738|736.8|738.3|737|738|736.8|25
1642078340000|2022-01-13 12:52:20|||||||||3
1642078360000|2022-01-13 12:52:40|738.3|737|738.3|737|738.3|737|738.3|737|6
1642078370000|2022-01-13 12:52:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|9
1642078380000|2022-01-13 12:53:00|||||||||2
1642078400000|2022-01-13 12:53:20|||||||||2
1642078410000|2022-01-13 12:53:30|||||||||3
1642078420000|2022-01-13 12:53:40|||||||||2
1642078430000|2022-01-13 12:53:50|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|11
1642078440000|2022-01-13 12:54:00|739|737.8|738.5|737.3|739|737.8|738.5|737.3|10
1642078460000|2022-01-13 12:54:20||737||737||737||737|0
1642078470000|2022-01-13 12:54:30|738.3|737.3|738.3|737|738.3|737.3|738.3|737|0
1642078480000|2022-01-13 12:54:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|4
1642078490000|2022-01-13 12:54:50|||||||||1
1642078500000|2022-01-13 12:55:00|||||||||1
1642078510000|2022-01-13 12:55:10|||||||||1
1642078520000|2022-01-13 12:55:20|||||||||2
1642078540000|2022-01-13 12:55:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|6
1642078550000|2022-01-13 12:55:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|0
1642078590000|2022-01-13 12:56:30|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|62
1642078600000|2022-01-13 12:56:40|||||||||52
1642078610000|2022-01-13 12:56:50|||||||||2
1642078630000|2022-01-13 12:57:10|738.8||738.5||738.8||738.5||0
1642078650000|2022-01-13 12:57:30|||||||||2
1642078660000|2022-01-13 12:57:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|8
1642078670000|2022-01-13 12:57:50|739|737.8|739|737.8|739|737.8|739|737.8|3
1642078680000|2022-01-13 12:58:00|738.8|737.5|739|737.8|739|737.8|738.8|737.5|49
1642078690000|2022-01-13 12:58:10||737.5||737.8||737.8||737.5|73
1642078700000|2022-01-13 12:58:20|738.8|737.5|739|737.5|739|737.8|738.8|737.5|2
1642078710000|2022-01-13 12:58:30||737.8||737.8||737.8||737.5|1
1642078720000|2022-01-13 12:58:40|||||||||10
1642078740000|2022-01-13 12:59:00|738.8|737.5|738.8|737.3|738.8|737.5|738.8|737.3|3
1642078750000|2022-01-13 12:59:10|738.5|737.5|738.8|737.3|738.8|737.5|738.5|737.3|12
1642078760000|2022-01-13 12:59:20|738.5|737.5|738.8|737.5|738.8|737.5|738.5|737.3|0
1642078770000|2022-01-13 12:59:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|1
1642078800000|2022-01-13 13:00:00|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|3
1642078810000|2022-01-13 13:00:10|||||||||1
1642078820000|2022-01-13 13:00:20|739|737.8|739|737.8|739|737.8|739|737.5|1
1642078830000|2022-01-13 13:00:30|||||||||4
1642078840000|2022-01-13 13:00:40|||||||||1
1642078850000|2022-01-13 13:00:50|739.3|738|739|737.8|739.3|738|739|737.8|8
1642078860000|2022-01-13 13:01:00|739.3|738|739|737.8|739.3|738|739|737.8|23
1642078870000|2022-01-13 13:01:10|739.3|738|739|737.8|739.3|738|739|737.8|8
1642078890000|2022-01-13 13:01:30|||||||||3
1642078900000|2022-01-13 13:01:40|739.3|738|739.3|738|739.3|738|739.3|738|7
1642078910000|2022-01-13 13:01:50|739|737.8|739.3|738|739.3|738|739|737.8|2
1642078920000|2022-01-13 13:02:00|739|737.8|739|737.8|739|738|739|737.8|13
1642078980000|2022-01-13 13:03:00|739.3|738|739.3|738|739.3|738|739.3|738|6
1642078990000|2022-01-13 13:03:10|739.5|738.3|739.5|738.3|739.5|738.3|739.3|738.3|2
1642079000000|2022-01-13 13:03:20||738||738.3||738.3||738|7
1642079010000|2022-01-13 13:03:30||738||738.3||738.3||738|12
1642079020000|2022-01-13 13:03:40|739.3|738|739.3|738|739.5|738.3|739.3|738|3
1642079030000|2022-01-13 13:03:50|739|737.8|739|737.8|739|737.8|739|737.8|13
1642079040000|2022-01-13 13:04:00|738.8|737.5|739|737.8|739|737.8|738.8|737.5|6
1642079050000|2022-01-13 13:04:10||737.5||737.8||737.8||737.5|0
1642079070000|2022-01-13 13:04:30|739.3|738|739.3|738|739.3|738|739.3|738|4
1642079080000|2022-01-13 13:04:40||737.8||738||738||737.8|1
1642079100000|2022-01-13 13:05:00||737.8||738||738||737.8|0
1642079110000|2022-01-13 13:05:10|739|737.8|739|737.8|739|737.8|739|737.8|0
1642079120000|2022-01-13 13:05:20|739.3|738|739.3|738|739.3|738|739.3|738|5
1642079130000|2022-01-13 13:05:30|739|737.8|739|737.8|739|737.8|739|737.8|1
1642079150000|2022-01-13 13:05:50|738.8|737.5|739|737.5|739|737.8|738.8|737.5|23
1642079160000|2022-01-13 13:06:00|738.8|737.8|739|737.5|739|737.8|738.8|737.5|2
1642079170000|2022-01-13 13:06:10||737.8||737.8||737.8||737.8|3
1642079180000|2022-01-13 13:06:20|738.8|737.5|739|737.5|739|737.8|738.8|737.5|1
1642079190000|2022-01-13 13:06:30|738.8||738.8||738.8||738.8||9
1642079200000|2022-01-13 13:06:40||737.3||737.5||737.5||737.3|2
1642079210000|2022-01-13 13:06:50||737.3||737.5||737.5||737.3|1
1642079220000|2022-01-13 13:07:00|738.5|737.3|738.3|737|738.5|737.3|738.3|737|15
1642079230000|2022-01-13 13:07:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|1
1642079250000|2022-01-13 13:07:30|||||||||2
1642079270000|2022-01-13 13:07:50|||||||||2
1642079280000|2022-01-13 13:08:00|738.3|737|738.3|737|738.5|737.3|738.3|737|10
1642079290000|2022-01-13 13:08:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|0
1642079300000|2022-01-13 13:08:20||737||737||737||737|45
1642079310000|2022-01-13 13:08:30|738.3|737.3|738.3|737|738.3|737.3|738.3|737|1
1642079320000|2022-01-13 13:08:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|4
1642079330000|2022-01-13 13:08:50|||||||||1
1642079340000|2022-01-13 13:09:00|||||||||27
1642079350000|2022-01-13 13:09:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|15
1642079370000|2022-01-13 13:09:30|||||||||1
1642079390000|2022-01-13 13:09:50|||||||||6
1642079400000|2022-01-13 13:10:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|4
1642079420000|2022-01-13 13:10:20|||||||||2
1642079440000|2022-01-13 13:10:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|4
1642079450000|2022-01-13 13:10:50|738.5|737.3|738.8|737.3|738.8|737.3|738.5|737.3|6
1642079460000|2022-01-13 13:11:00||737.5||737.5||737.5||737.5|0
1642079470000|2022-01-13 13:11:10|||||||||1
1642079480000|2022-01-13 13:11:20|||||||||1
1642079490000|2022-01-13 13:11:30|738.5|737.3|738.5|737.3|738.8|737.3|738.5|737.3|3
1642079510000|2022-01-13 13:11:50|||||||||1
1642079520000|2022-01-13 13:12:00|738.8|737.5|738.8|737.3|738.8|737.5|738.8|737.3|4
1642079530000|2022-01-13 13:12:10|738.5||738.5||738.5||738.5||0
1642079540000|2022-01-13 13:12:20|738.3|737|738.3|737|738.5|737|738.3|737|10
1642079550000|2022-01-13 13:12:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|0
1642079560000|2022-01-13 13:12:40|738.3|737|738.3|737|738.3|737|738.3|737|1
1642079580000|2022-01-13 13:13:00|||||||||3
1642079610000|2022-01-13 13:13:30|||||||||1
1642079620000|2022-01-13 13:13:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737|4
1642079630000|2022-01-13 13:13:50|738.3|737|738.3|737|738.3|737|738.3|737|2
1642079640000|2022-01-13 13:14:00|738.5|737.3|738.3|737|738.5|737.3|738.3|737|1
1642079650000|2022-01-13 13:14:10|738|736.8|738.3|737|738.3|737|738|736.8|40
1642079660000|2022-01-13 13:14:20|738.5||738.5||738.5||738.3||1
1642079670000|2022-01-13 13:14:30|738.3|737.3|738.3|737|738.3|737.3|738.3|737|1
1642079680000|2022-01-13 13:14:40|738.5|736.8|738.3|737|738.5|737|738.3|736.8|1
1642079690000|2022-01-13 13:14:50|||||||||5
1642079700000|2022-01-13 13:15:00||736.8||737||737||736.8|1
1642079710000|2022-01-13 13:15:10|||||||||19
1642079720000|2022-01-13 13:15:20|738|736.8|737.8|736.5|738|736.8|737.8|736.5|447
1642079740000|2022-01-13 13:15:40|||||||||10
1642079750000|2022-01-13 13:15:50|738||737.8||738||737.8||17
1642079760000|2022-01-13 13:16:00|||||||||2
1642079770000|2022-01-13 13:16:10|737.5|736.3|738|736.8|738|736.8|737.5|736.3|43
1642079780000|2022-01-13 13:16:20|||||||||11
1642079790000|2022-01-13 13:16:30|||||||||40
1642079810000|2022-01-13 13:16:50|738.3|737|738.3|737|738.3|737|738.3|737|4
1642079820000|2022-01-13 13:17:00|738|736.8|738.3|737|738.3|737|738|736.8|9
1642079830000|2022-01-13 13:17:10|738|736.8|738.3|736.8|738.3|736.8|738|736.8|7
1642079840000|2022-01-13 13:17:20||737||737||737||737|0
1642079850000|2022-01-13 13:17:30|738|736.8|738|736.8|738|736.8|738|736.8|36
1642079870000|2022-01-13 13:17:50|738.3|737|738.5|737.3|738.5|737.3|738.3|737|19
1642079880000|2022-01-13 13:18:00|738.8|737.5|738.8|737.5|739|737.8|738.8|737.5|41
1642079890000|2022-01-13 13:18:10|739|737.8|739|737.8|739|737.8|739|737.8|51
1642079900000|2022-01-13 13:18:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|7
1642079910000|2022-01-13 13:18:30|||||||||1
1642079920000|2022-01-13 13:18:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|4
1642079930000|2022-01-13 13:18:50|738.3|737|738.5|737.3|738.5|737.3|738.3|737|11
1642079940000|2022-01-13 13:19:00|738.3|737|738.3|737|738.3|737|738.3|737|2
1642079950000|2022-01-13 13:19:10|||||||||2
1642079970000|2022-01-13 13:19:30|||||||||8
1642079980000|2022-01-13 13:19:40|||||||||24
1642079990000|2022-01-13 13:19:50|738|736.8|737.8|736.5|738.3|736.8|737.8|736.5|21
1642080000000|2022-01-13 13:20:00|738|736.8|737.8|736.5|738|736.8|737.8|736.5|27
1642080010000|2022-01-13 13:20:10|738|736.8|738|736.8|738.3|737|738|736.8|10
1642080020000|2022-01-13 13:20:20|738.3|737|738.3|736.8|738.3|737|738|736.8|1
1642080030000|2022-01-13 13:20:30|738||738||738||738||2
1642080040000|2022-01-13 13:20:40|738.3||738||738.3||738||16
1642080050000|2022-01-13 13:20:50|||||||||38
1642080060000|2022-01-13 13:21:00|738.3||738||738.3||738||16
1642080070000|2022-01-13 13:21:10|738.3|737|738|736.8|738.3|737|738|736.8|33
1642080080000|2022-01-13 13:21:20|738.3|737|738.3|737|738.3|737|738.3|736.8|4
1642080100000|2022-01-13 13:21:40|||||||||2
1642080110000|2022-01-13 13:21:50|||||||||1
1642080120000|2022-01-13 13:22:00|||||||||1
1642080130000|2022-01-13 13:22:10|||||||||7
1642080140000|2022-01-13 13:22:20|||||||||34
1642080150000|2022-01-13 13:22:30||736.8||737||737||736.8|2
1642080160000|2022-01-13 13:22:40|738|736.8|738.3|737|738.3|737|738|736.8|2
1642080180000|2022-01-13 13:23:00|738|736.8|738|736.8|738|736.8|738|736.8|34
1642080190000|2022-01-13 13:23:10|738.3|737|738.3|737|738.3|737|738.3|737|23
1642080200000|2022-01-13 13:23:20|738|736.8|738|736.8|738|736.8|738|736.8|2
1642080210000|2022-01-13 13:23:30|||||||||5
1642080220000|2022-01-13 13:23:40|738.3|737|738.3|737|738.3|737|738.3|737|6
1642080230000|2022-01-13 13:23:50|738.5|737.3|738.3|737|738.5|737.3|738.3|737|29
1642080240000|2022-01-13 13:24:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|2
1642080250000|2022-01-13 13:24:10|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|6
1642080260000|2022-01-13 13:24:20|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|4
1642080270000|2022-01-13 13:24:30|738.8||738.5||738.8||738.5||0
1642080280000|2022-01-13 13:24:40|||||||||14
1642080290000|2022-01-13 13:24:50|||||||||2
1642080310000|2022-01-13 13:25:10|738.8|737.5|738.8|737.3|738.8|737.5|738.8|737.3|2
1642080320000|2022-01-13 13:25:20||737.5||737.3||737.5||737.3|1
1642080330000|2022-01-13 13:25:30|738.5||738.5||738.5||738.5||1
1642080340000|2022-01-13 13:25:40|738.8||738.8||738.8||738.5||1
1642080350000|2022-01-13 13:25:50|738.5||738.5||738.5||738.5||0
1642080360000|2022-01-13 13:26:00|738.8||738.5||738.8||738.5||12
1642080390000|2022-01-13 13:26:30|738.3|737|738.3|737|738.3|737|738.3|737|4
1642080400000|2022-01-13 13:26:40|||||||||1
1642080410000|2022-01-13 13:26:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|1
1642080430000|2022-01-13 13:27:10|738.3|737|738.3|737|738.3|737|738.3|737|6
1642080440000|2022-01-13 13:27:20|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737|4
1642080450000|2022-01-13 13:27:30|738.3|737|738.3|737|738.3|737.3|738.3|737|12
1642080470000|2022-01-13 13:27:50|||||||||1
1642080480000|2022-01-13 13:28:00|||||||||5
1642080490000|2022-01-13 13:28:10|||||||||1
1642080500000|2022-01-13 13:28:20|738|736.8|738|736.8|738|736.8|738|736.8|9
1642080510000|2022-01-13 13:28:30|738.3||738||738.3||738||1
1642080520000|2022-01-13 13:28:40|738.3||738||738.3||738||0
1642080530000|2022-01-13 13:28:50|738.3||738.3||738.3||738.3||2
1642080540000|2022-01-13 13:29:00|738||738||738||738||0
1642080550000|2022-01-13 13:29:10|||||||||1
1642080570000|2022-01-13 13:29:30|||||||||9
1642080580000|2022-01-13 13:29:40|738.3|737|738.3|737|738.3|737|738.3|736.8|1
1642080600000|2022-01-13 13:30:00|||||||||4
1642080610000|2022-01-13 13:30:10|738.5|737.3|738.3|737|738.5|737.3|738.3|737|5
1642080620000|2022-01-13 13:30:20|738.5||738.3||738.5||738.3||0
1642080630000|2022-01-13 13:30:30|||||||||14
1642080640000|2022-01-13 13:30:40|||||||||5
1642080650000|2022-01-13 13:30:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|14
1642080660000|2022-01-13 13:31:00|738.3|737|738.3|737|738.5|737|738.3|737|8
1642080670000|2022-01-13 13:31:10|738.5|737.3|738.5|737|738.5|737.3|738.3|737|10
1642080680000|2022-01-13 13:31:20|738.3||738.5||738.5||738.3||3
1642080690000|2022-01-13 13:31:30|738.8|737.3|738.5|737.3|738.8|737.5|738.5|737.3|16
1642080700000|2022-01-13 13:31:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|0
1642080710000|2022-01-13 13:31:50|739|737.8|739|737.8|739|737.8|739|737.8|6
1642080720000|2022-01-13 13:32:00|738.8|737.5|739|737.8|739|737.8|738.8|737.5|6
1642080730000|2022-01-13 13:32:10|739.3||739||739.3||739||11
1642080740000|2022-01-13 13:32:20|||||||||1
1642080750000|2022-01-13 13:32:30|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|8
1642080760000|2022-01-13 13:32:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|3
1642080770000|2022-01-13 13:32:50|738.5|737.3|738.5|737.3|738.8|737.3|738.5|737.3|1
1642080780000|2022-01-13 13:33:00|738.3|737|738.5|737.3|738.5|737.3|738.3|737|2
1642080790000|2022-01-13 13:33:10|738.3|737|738.5|737|738.5|737|738.3|737|4
1642080800000|2022-01-13 13:33:20||737.3||737.3||737.3||737|12
1642080810000|2022-01-13 13:33:30|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.3|5
1642080820000|2022-01-13 13:33:40|||||||||12
1642080830000|2022-01-13 13:33:50|||||||||1
1642080840000|2022-01-13 13:34:00|739|737.8|739|737.8|739|737.8|738.8|737.8|9
1642080850000|2022-01-13 13:34:10|739.3||739.3||739.3||739.3||3
1642080860000|2022-01-13 13:34:20|739||739.3||739.3||739||0
1642080870000|2022-01-13 13:34:30|739|738|739|737.8|739|738|739|737.8|9
1642080880000|2022-01-13 13:34:40|739.3||739||739.3||739||45
1642080890000|2022-01-13 13:34:50|739.3|738|739.3|737.8|739.3|738|739|737.8|6
1642080900000|2022-01-13 13:35:00|739|737.5|739|737.8|739|737.8|739|737.5|2
1642080910000|2022-01-13 13:35:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|38
1642080920000|2022-01-13 13:35:20|739|737.8|739|737.8|739|737.8|738.8|737.8|2
1642080930000|2022-01-13 13:35:30|||||||||12
1642080940000|2022-01-13 13:35:40|739.3|738|739|737.8|739.3|738|739|737.8|19
1642080950000|2022-01-13 13:35:50|739.3|738|739.3|738|739.3|738|739.3|738|0
1642080960000|2022-01-13 13:36:00|739|737.8|739|737.8|739.3|737.8|739|737.8|7
1642080970000|2022-01-13 13:36:10|||||||||3
1642080990000|2022-01-13 13:36:30|738.8|737.5|739|737.5|739|737.8|738.8|737.5|2
1642081000000|2022-01-13 13:36:40|738.8|737.8|739|737.8|739|737.8|738.8|737.8|8
1642081010000|2022-01-13 13:36:50|||||||||3
1642081020000|2022-01-13 13:37:00|739.3|737.5|738.8|737.5|739.3|737.8|738.8|737.5|10
1642081040000|2022-01-13 13:37:20|739|737.8|739|737.5|739|737.8|739|737.5|19
1642081050000|2022-01-13 13:37:30|738.8|737.8|738.8|737.5|738.8|737.8|738.8|737.5|1
1642081060000|2022-01-13 13:37:40|739|737.8|739|737.5|739|737.8|739|737.5|1
1642081070000|2022-01-13 13:37:50|738.8||738.8||739||738.8||1
1642081090000|2022-01-13 13:38:10|739|737.8|739|737.8|739|737.8|739|737.8|19
1642081100000|2022-01-13 13:38:20|||||||||10
1642081110000|2022-01-13 13:38:30|738.8|737.5|739|737.5|739|737.5|738.8|737.5|4
1642081120000|2022-01-13 13:38:40|738.8|737.8|738.8|737.5|738.8|737.8|738.8|737.5|2
1642081130000|2022-01-13 13:38:50|739|737.8|739|737.8|739|737.8|739|737.8|6
1642081140000|2022-01-13 13:39:00|738.8|737.5|739|737.8|739|737.8|738.8|737.5|5
1642081160000|2022-01-13 13:39:20|738.8|737.5|739|737.5|739|737.5|738.8|737.5|10
1642081170000|2022-01-13 13:39:30|738.8||739||739||738.8||80
1642081180000|2022-01-13 13:39:40|738.8|737.8|739|737.8|739|737.8|738.8|737.8|0
1642081190000|2022-01-13 13:39:50|739.3|738|739|737.8|739.3|738|739|737.8|29
1642081200000|2022-01-13 13:40:00|||||||||2
1642081210000|2022-01-13 13:40:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|8
1642081220000|2022-01-13 13:40:20|739|737.8|739|737.8|739|737.8|739|737.8|55
1642081230000|2022-01-13 13:40:30|739.3||739.3||739.3||739||6
1642081240000|2022-01-13 13:40:40|739|738|739.3|738|739.3|738|739|737.8|4
1642081250000|2022-01-13 13:40:50||737.8||737.8||737.8||737.8|2
1642081260000|2022-01-13 13:41:00|739|737.5|739|737.5|739|737.5|739|737.5|0
1642081270000|2022-01-13 13:41:10||737.8||737.8||737.8||737.5|9
1642081280000|2022-01-13 13:41:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|1
1642081290000|2022-01-13 13:41:30|739||739||739||739||0
1642081300000|2022-01-13 13:41:40|738.8||738.8||738.8||738.8||2
1642081310000|2022-01-13 13:41:50|739|737.8|739|737.8|739|737.8|739|737.8|1
1642081320000|2022-01-13 13:42:00|739.3||739.3||739.3||739||9
1642081330000|2022-01-13 13:42:10||738||738||738||738|0
1642081350000|2022-01-13 13:42:30|||||||||5
1642081360000|2022-01-13 13:42:40|739|737.8|739|737.8|739|737.8|739|737.8|5
1642081380000|2022-01-13 13:43:00|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|8
1642081390000|2022-01-13 13:43:10|739|737.8|738.8|737.5|739|737.8|738.8|737.5|7
1642081400000|2022-01-13 13:43:20|739|737.8|739|737.5|739|737.8|738.8|737.5|2
1642081410000|2022-01-13 13:43:30|738.8||739||739||738.8||1
1642081420000|2022-01-13 13:43:40|738.8||738.8||739||738.8||0
1642081430000|2022-01-13 13:43:50|739|737.8|738.8|737.5|739|737.8|738.8|737.5|3
1642081440000|2022-01-13 13:44:00|739|737.3|738.3|737|739|737.3|738.3|737|74
1642081450000|2022-01-13 13:44:10|738|736.8|738.3|737|738.3|737|738|736.8|6
1642081460000|2022-01-13 13:44:20|738|736.8|738|736.8|738.3|736.8|738|736.8|18
1642081470000|2022-01-13 13:44:30|||||||||1
1642081480000|2022-01-13 13:44:40|737.8|736.5|738|736.8|738|736.8|737.8|736.5|8
1642081490000|2022-01-13 13:44:50|||||||||4
1642081500000|2022-01-13 13:45:00|||||||||13
1642081510000|2022-01-13 13:45:10|738.3|737|738|736.8|738.3|737|738|736.8|22
1642081520000|2022-01-13 13:45:20|738.3|737|738.3|737|738.3|737|738|736.8|33
1642081530000|2022-01-13 13:45:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|4
1642081540000|2022-01-13 13:45:40|738.3|737|738|736.8|738.3|737|738|736.8|28
1642081550000|2022-01-13 13:45:50|738.3|737|738.3|737|738.3|737|738.3|737|16
1642081560000|2022-01-13 13:46:00|738.5|737.3|738.5|737.3|738.8|737.5|738.5|737.3|8
1642081570000|2022-01-13 13:46:10|||||||||1
1642081580000|2022-01-13 13:46:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|3
1642081590000|2022-01-13 13:46:30|738.5|737.3|738.8|737.3|738.8|737.5|738.5|737.3|15
1642081600000|2022-01-13 13:46:40||737.5||737.5||737.5||737.5|1
1642081620000|2022-01-13 13:47:00|739||739||739||738.8||2
1642081630000|2022-01-13 13:47:10|738.8|737.8|738.8|737.5|739|737.8|738.8|737.5|4
1642081640000|2022-01-13 13:47:20|739|737.8|739|737.8|739|737.8|739|737.8|27
1642081650000|2022-01-13 13:47:30|||||||||8
1642081660000|2022-01-13 13:47:40|739.3|738|739.3|738|739.3|738|739.3|738|132
1642081670000|2022-01-13 13:47:50|||||||||1
1642081680000|2022-01-13 13:48:00|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738|10
1642081690000|2022-01-13 13:48:10|739.3|738|739|737.8|739.3|738.3|739|737.8|47
1642081700000|2022-01-13 13:48:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|4
1642081710000|2022-01-13 13:48:30|||||||||2
1642081720000|2022-01-13 13:48:40|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|7
1642081730000|2022-01-13 13:48:50|739|737.8|738.8|737.5|739|737.8|738.8|737.5|12
1642081740000|2022-01-13 13:49:00|739||739||739||738.8||18
1642081750000|2022-01-13 13:49:10|738.8|737.8|739|737.8|739|737.8|738.8|737.8|10
1642081760000|2022-01-13 13:49:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|12
1642081770000|2022-01-13 13:49:30|||||||||16
1642081780000|2022-01-13 13:49:40|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|12
1642081790000|2022-01-13 13:49:50|||||||||1
1642081800000|2022-01-13 13:50:00|739|737.8|738.8|737.5|739|737.8|738.8|737.5|2
1642081810000|2022-01-13 13:50:10|||||||||2
1642081820000|2022-01-13 13:50:20|739|737.8|739|737.8|739|737.8|738.8|737.8|0
1642081830000|2022-01-13 13:50:30|738.8|737.5|739|737.8|739|737.8|738.8|737.5|28
1642081840000|2022-01-13 13:50:40|738.8|737.5|739|737.8|739|737.8|738.8|737.5|6
1642081850000|2022-01-13 13:50:50|738.8|737.5|738.8|737.5|739|737.8|738.8|737.5|9
1642081860000|2022-01-13 13:51:00|739||738.8||739||738.8||0
1642081870000|2022-01-13 13:51:10|||||||||3
1642081880000|2022-01-13 13:51:20|||||||||1
1642081890000|2022-01-13 13:51:30||737.3||737.5||737.5||737.3|4
1642081900000|2022-01-13 13:51:40|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|8
1642081910000|2022-01-13 13:51:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|8
1642081920000|2022-01-13 13:52:00|||||||||5
1642081930000|2022-01-13 13:52:10|||||||||23
1642081940000|2022-01-13 13:52:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|3
1642081950000|2022-01-13 13:52:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|12
1642081960000|2022-01-13 13:52:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|6
1642081970000|2022-01-13 13:52:50|739||738.8||739||738.8||11
1642081980000|2022-01-13 13:53:00|739|737.8|739|737.8|739|737.8|739|737.5|62
1642081990000|2022-01-13 13:53:10|738.8|737.5|739|737.8|739|737.8|738.8|737.5|6
1642082000000|2022-01-13 13:53:20||737.5||737.8||737.8||737.5|1
1642082010000|2022-01-13 13:53:30|739.3|738|739.3|738|739.3|738|739|738|39
1642082020000|2022-01-13 13:53:40|739.5|738.3|739.3|738|739.5|738.3|739.3|738|3
1642082030000|2022-01-13 13:53:50|739.5|738.3|739.5|738|739.5|738.3|739.3|738|13
1642082040000|2022-01-13 13:54:00|739.3|737.8|738.8|737.5|739.3|737.8|738.8|737.5|20
1642082050000|2022-01-13 13:54:10|739|737.8|739|737.8|739|737.8|739|737.8|12
1642082060000|2022-01-13 13:54:20|||||||||5
1642082070000|2022-01-13 13:54:30|738.8|737.5|738.8|737.5|739|737.5|738.8|737.5|1
1642082080000|2022-01-13 13:54:40|739|737.8|739|737.8|739|737.8|739|737.8|5
1642082090000|2022-01-13 13:54:50|738.8|737.5|739|737.8|739|737.8|738.8|737.5|7
1642082100000|2022-01-13 13:55:00|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|5
1642082110000|2022-01-13 13:55:10||737.3||737.5||737.5||737.3|3
1642082120000|2022-01-13 13:55:20|738.5|737.3|738.8|737.5|738.8|737.5|738.5|737.3|4
1642082130000|2022-01-13 13:55:30|738.5|737.3|739|737.5|739|737.8|738.5|737.3|29
1642082140000|2022-01-13 13:55:40|738.8||738.8||739||738.8||0
1642082150000|2022-01-13 13:55:50|739|737.8|739|737.8|739|737.8|739|737.8|10
1642082160000|2022-01-13 13:56:00|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|0
1642082170000|2022-01-13 13:56:10|739|737.8|739|737.8|739|737.8|738.8|737.8|0
1642082180000|2022-01-13 13:56:20|739.3|738|739.3|738|739.5|738|739.3|738|18
1642082190000|2022-01-13 13:56:30|739.5||739.3||739.5||739.3||3
1642082200000|2022-01-13 13:56:40|739.5|738.3|739.5|738|739.5|738.3|739.3|738|2
1642082210000|2022-01-13 13:56:50|739.3||739.3||739.5||739.3||0
1642082220000|2022-01-13 13:57:00|739.5|738.3|739.5|738.3|739.5|738.3|739.3|738.3|24
1642082230000|2022-01-13 13:57:10|739.8|738.5|739.8|738.5|740|738.8|739.8|738.5|55
1642082240000|2022-01-13 13:57:20|739.5|738.3|739.8|738.5|739.8|738.5|739.5|738.3|6
1642082250000|2022-01-13 13:57:30|739.5|738.3|739.8|738.5|739.8|738.5|739.5|738.3|1
1642082260000|2022-01-13 13:57:40|||||||||5
1642082270000|2022-01-13 13:57:50|||||||||2
1642082280000|2022-01-13 13:58:00|740|738.3|740|738.8|740|738.8|740|738.3|174
1642082290000|2022-01-13 13:58:10|740.3|738.5|740|738.8|740.3|738.8|740|738.5|1437
1642082300000|2022-01-13 13:58:20|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|6
1642082310000|2022-01-13 13:58:30|740|738.8|740|738.8|740|738.8|739.8|738.8|31
1642082320000|2022-01-13 13:58:40|740.3|738.5|740.3|738.8|740.3|738.8|740.3|738.5|7
1642082330000|2022-01-13 13:58:50|740|739|740.3|738.8|740.3|739|740|738.8|2
1642082340000|2022-01-13 13:59:00|740|738.5|740|738.8|740.3|738.8|740|738.5|4
1642082350000|2022-01-13 13:59:10|||||||||58
1642082360000|2022-01-13 13:59:20|739.8|738.5|739.8|738.5|740|738.5|739.8|738.5|13
1642082370000|2022-01-13 13:59:30|740|738.8|740|738.8|740|738.8|740|738.8|1
1642082380000|2022-01-13 13:59:40|739.8|738.5|740|738.5|740|738.8|739.8|738.5|1
1642082390000|2022-01-13 13:59:50|740.3|738.8|740.8|739.5|740.8|739.5|740.3|738.8|37
1642082400000|2022-01-13 14:00:00|741|739.8|741|739.8|741.3|740|740.8|739.5|99
1642082410000|2022-01-13 14:00:10|740.8|739.5|740.3|739|740.8|739.5|740.3|739|73
1642082420000|2022-01-13 14:00:20|740.5|739.3|740.5|739.3|740.8|739.5|740.5|739.3|5
1642082430000|2022-01-13 14:00:30|740.8|739.5|740.3|739|740.8|739.5|740.3|739|20
1642082440000|2022-01-13 14:00:40|740.5|738.8|740.3|739|740.5|739|740.3|738.8|18
1642082450000|2022-01-13 14:00:50|740|738.5|740|738.8|740.3|738.8|739.8|738.5|463
1642082460000|2022-01-13 14:01:00|739.8|738.5|740.3|739|740.5|739|739.8|738.5|11
1642082470000|2022-01-13 14:01:10|||||||||16
1642082480000|2022-01-13 14:01:20|740|738.8|740.3|739|740.3|739|740|738.8|14
1642082490000|2022-01-13 14:01:30|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|87
1642082500000|2022-01-13 14:01:40|740.3|739|740.5|739.3|740.5|739.3|740.3|739|10
1642082510000|2022-01-13 14:01:50|740.3|739|740.3|739|740.3|739.3|740.3|739|2
1642082520000|2022-01-13 14:02:00|740|738.8|740|738.8|740|738.8|739.8|738.5|57
1642082540000|2022-01-13 14:02:20|739.8|738.5|740|738.8|740|738.8|739.8|738.5|21
1642082550000|2022-01-13 14:02:30|739.8|738.5|740|738.8|740|738.8|739.8|738.5|15
1642082560000|2022-01-13 14:02:40|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|3
1642082570000|2022-01-13 14:02:50|740|738.8|740|738.8|740|738.8|740|738.8|3
1642082580000|2022-01-13 14:03:00|740.3|739|740.3|739|740.3|739|740.3|739|10
1642082590000|2022-01-13 14:03:10|740|738.8|740.3|738.8|740.3|738.8|740|738.8|12
1642082600000|2022-01-13 14:03:20|740.5|739|740.8|739.5|740.8|739.5|740.5|739|42
1642082610000|2022-01-13 14:03:30|740.5|739.3|740.5|739.3|740.5|739.5|740.5|739.3|3
1642082620000|2022-01-13 14:03:40|740.3|739|740.5|739.3|740.5|739.3|740.3|739|5
1642082630000|2022-01-13 14:03:50|||||||||1
1642082640000|2022-01-13 14:04:00|||||||||4
1642082650000|2022-01-13 14:04:10|740.3|739|740.5|739|740.5|739|740.3|739|5
1642082660000|2022-01-13 14:04:20|740.3|739.3|740.5|739.3|740.5|739.3|740.3|739|2
1642082670000|2022-01-13 14:04:30|||||||||1
1642082680000|2022-01-13 14:04:40|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|6
1642082690000|2022-01-13 14:04:50|740.8||740.5||740.8||740.5||3
1642082700000|2022-01-13 14:05:00|740.8|739|740.3|739|740.8|739|740|738.8|18
1642082720000|2022-01-13 14:05:20|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|2
1642082730000|2022-01-13 14:05:30|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|7
1642082740000|2022-01-13 14:05:40|||||||||1
1642082750000|2022-01-13 14:05:50|740.3|739|740.3|739|740.3|739|740.3|739|70
1642082760000|2022-01-13 14:06:00|740.5|739.3|740.5|739.3|740.5|739.3|740.3|739.3|6
1642082770000|2022-01-13 14:06:10|740.8|739.5|740.8|739.3|740.8|739.5|740.8|739.3|2
1642082780000|2022-01-13 14:06:20|740.5||740.8||740.8||740.5||0
1642082790000|2022-01-13 14:06:30|740.5|739.5|740.8|739.5|740.8|739.5|740.5|739.5|0
1642082800000|2022-01-13 14:06:40|740.5|739.3|740.5|739.3|740.5|739.5|740.5|739.3|11
1642082810000|2022-01-13 14:06:50|740.8|739.5|740.8|739.5|740.8|739.5|740.5|739.5|2
1642082820000|2022-01-13 14:07:00|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|6
1642082830000|2022-01-13 14:07:10|740.5|739.3|740.5|739.3|740.8|739.3|740.5|739.3|10
1642082840000|2022-01-13 14:07:20|||||||||4
1642082850000|2022-01-13 14:07:30||739||739.3||739.3||739|20
1642082860000|2022-01-13 14:07:40|||||||||7
1642082870000|2022-01-13 14:07:50|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|35
1642082880000|2022-01-13 14:08:00|740.8|739.5|741|739.5|741|739.5|740.8|739.5|29
1642082890000|2022-01-13 14:08:10|740.8||741||741||740.8||7
1642082900000|2022-01-13 14:08:20|740.8|739.8|741|739.8|741|739.8|740.8|739.5|28
1642082920000|2022-01-13 14:08:40|741.3||741||741.3||741||55
1642082930000|2022-01-13 14:08:50|||||||||4
1642082940000|2022-01-13 14:09:00||739.5||739.8||739.8||739.5|38
1642082950000|2022-01-13 14:09:10|741.3|740|741.3|740|741.3|740|741|739.8|22
1642082960000|2022-01-13 14:09:20|741.5|739.8|741.5|740.3|741.5|740.3|741.5|739.8|39
1642082970000|2022-01-13 14:09:30|741.3|740|741.5|740.3|741.5|740.3|741.3|740|9
1642082980000|2022-01-13 14:09:40|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|53
1642082990000|2022-01-13 14:09:50|742|740.8|742|740.8|742|740.8|742|740.8|9
1642083000000|2022-01-13 14:10:00|741.8|740.5|742|740.5|742|740.8|741.8|740.5|17
1642083010000|2022-01-13 14:10:10||740.8||740.8||740.8||740.5|21
1642083020000|2022-01-13 14:10:20|742.3|741|742|740.8|742.3|741|742|740.8|27
1642083030000|2022-01-13 14:10:30|741.8|740.5|742|740.5|742|740.5|741.8|740.5|12
1642083040000|2022-01-13 14:10:40|741.8|740.8|742|740.8|742|740.8|741.8|740.5|14
1642083050000|2022-01-13 14:10:50|742.3||742.3||742.3||742.3||17
1642083060000|2022-01-13 14:11:00|742|740.5|741.5|740.3|742|740.8|741.5|740.3|53
1642083070000|2022-01-13 14:11:10|741.3|740|741.3|740|741.3|740|741.3|740|58
1642083080000|2022-01-13 14:11:20|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|46
1642083090000|2022-01-13 14:11:30|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|9
1642083100000|2022-01-13 14:11:40|741.5|740.3|741.5|740.3|741.8|740.3|741.5|740.3|12
1642083110000|2022-01-13 14:11:50|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|22
1642083120000|2022-01-13 14:12:00|742|740.8|742|740.8|742|740.8|741.8|740.5|45
1642083130000|2022-01-13 14:12:10|741.5|740.5|741.5|740.3|741.5|740.8|741.5|740.3|77
1642083140000|2022-01-13 14:12:20|741.3|740|741.3|740|741.3|740.3|741.3|740|11
1642083150000|2022-01-13 14:12:30|741.5|740.3|741.8|740.3|741.8|740.5|741.5|740.3|36
1642083160000|2022-01-13 14:12:40|741.5|740|741.3|740|741.8|740.3|741.3|740|14
1642083170000|2022-01-13 14:12:50|||||||||8
1642083180000|2022-01-13 14:13:00|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|27
1642083190000|2022-01-13 14:13:10|741.3|740|741.3|740|741.3|740|741.3|740|17
1642083200000|2022-01-13 14:13:20|741.5|739.8|741.5|740.3|741.5|740.3|741.5|739.8|41
1642083220000|2022-01-13 14:13:40|||||||||38
1642083230000|2022-01-13 14:13:50|741.3|740|741.3|740|741.3|740|741.3|740|9
1642083240000|2022-01-13 14:14:00|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|13
1642083250000|2022-01-13 14:14:10|741.3|740|741|739.8|741.3|740|741|739.5|25
1642083260000|2022-01-13 14:14:20|741.3|740|741.3|740|741.5|740.3|741.3|739.8|60
1642083280000|2022-01-13 14:14:40||739.8||740||740||739.8|10
1642083290000|2022-01-13 14:14:50|741|739.8|740.8|739.5|741.3|739.8|740.5|739.3|27
1642083300000|2022-01-13 14:15:00|740.5|739.3|740|738.8|740.5|739.3|740|738.8|56
1642083310000|2022-01-13 14:15:10|||||||||8
1642083320000|2022-01-13 14:15:20|740.3|739|740|738.8|740.3|739|740|738.8|23
1642083330000|2022-01-13 14:15:30||738.5||738.8||738.8||738.5|3
1642083340000|2022-01-13 14:15:40|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739|31
1642083350000|2022-01-13 14:15:50|740.3|739|740.3|739|740.3|739|740.3|739|12
1642083360000|2022-01-13 14:16:00|740|738.8|740.5|739.3|740.5|739.3|740|738.8|33
1642083370000|2022-01-13 14:16:10|||||||||2
1642083380000|2022-01-13 14:16:20|740.3|739|740.3|739|740.3|739.3|740.3|739|19
1642083390000|2022-01-13 14:16:30|||||||||15
1642083400000|2022-01-13 14:16:40|740|738.8|740.3|739|740.3|739|740|738.8|18
1642083410000|2022-01-13 14:16:50|740|738.8|740.3|739|740.3|739|740|738.8|10
1642083420000|2022-01-13 14:17:00|||||||||26
1642083430000|2022-01-13 14:17:10|740.5|739.3|741|739.8|741|739.8|740.5|739.3|207
1642083440000|2022-01-13 14:17:20|741.3|740|741.3|740|741.3|740|741|739.8|17
1642083450000|2022-01-13 14:17:30|741|739.8|741.3|739.8|741.3|740|741|739.8|3
1642083460000|2022-01-13 14:17:40|741|740|741.3|740|741.3|740|741|740|15
1642083470000|2022-01-13 14:17:50||739.8||740||740||739.8|8
1642083480000|2022-01-13 14:18:00|741|739.8|741|739.8|741|740|741|739.8|11
1642083490000|2022-01-13 14:18:10|||||||||7
1642083500000|2022-01-13 14:18:20|740.8|739.5|740.8|739.5|740.8|739.8|740.8|739.5|17
1642083510000|2022-01-13 14:18:30|741|739.8|740.8|739.5|741|739.8|740.8|739.5|18
1642083520000|2022-01-13 14:18:40|741|739.8|741|739.8|741|739.8|740.8|739.8|14
1642083530000|2022-01-13 14:18:50|740.8|739.5|740.8|739.5|741|739.8|740.8|739.5|0
1642083540000|2022-01-13 14:19:00|741|739.8|741|739.8|741|739.8|741|739.8|39
1642083550000|2022-01-13 14:19:10|740.8|739.5|741|739.8|741|739.8|740.8|739.5|8
1642083560000|2022-01-13 14:19:20|740.8|739.5|741|739.5|741|739.8|740.8|739.5|6
1642083570000|2022-01-13 14:19:30|740.8||740.8||741||740.8||7
1642083580000|2022-01-13 14:19:40|741|739.8|741|739.8|741|739.8|741|739.8|27
1642083590000|2022-01-13 14:19:50|||||||||8
1642083600000|2022-01-13 14:20:00|741.3|740|741.3|740|741.3|740|741.3|740|43
1642083610000|2022-01-13 14:20:10|741|739.8|740.8|739.5|741|739.8|740.8|739.5|8
1642083620000|2022-01-13 14:20:20|741|739.8|741.3|739.8|741.3|739.8|741|739.8|13
1642083630000|2022-01-13 14:20:30|741.5|740|741.5|740.3|741.5|740.3|741.5|740|43
1642083640000|2022-01-13 14:20:40|741.3|740|741.5|740.3|741.5|740.3|741.3|740|33
1642083650000|2022-01-13 14:20:50|||||||||5
1642083660000|2022-01-13 14:21:00|741.3|740|741.3|740|741.3|740.3|741.3|740|7
1642083670000|2022-01-13 14:21:10|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740|20
1642083680000|2022-01-13 14:21:20|||||||||10
1642083690000|2022-01-13 14:21:30|||||||||7
1642083700000|2022-01-13 14:21:40||740||740.3||740.3||740|10
1642083710000|2022-01-13 14:21:50|741.3|740|741.5|740|741.5|740.3|741.3|740|21
1642083720000|2022-01-13 14:22:00|741.3|740.3|741.5|740.3|741.8|740.3|741.3|740.3|13
1642083730000|2022-01-13 14:22:10|741.8|740.5|742|740.5|742|740.5|741.8|740.5|5
1642083740000|2022-01-13 14:22:20|741.8|740.8|742|740.8|742.3|741|741.8|740.8|43
1642083750000|2022-01-13 14:22:30|742.3||742||742.3||742||1
1642083760000|2022-01-13 14:22:40|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.3|48
1642083770000|2022-01-13 14:22:50|||||||||6
1642083780000|2022-01-13 14:23:00|||||||||8
1642083790000|2022-01-13 14:23:10|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|4
1642083800000|2022-01-13 14:23:20|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|5
1642083810000|2022-01-13 14:23:30|742||741.8||742||741.8||2
1642083820000|2022-01-13 14:23:40|742|740.8|742|740.5|742|740.8|741.8|740.5|1
1642083830000|2022-01-13 14:23:50|742.3|740.8|742.3|741|742.3|741|742|740.8|2
1642083840000|2022-01-13 14:24:00|742.5|740.8|742|740.8|742.5|740.8|742|740.8|16
1642083850000|2022-01-13 14:24:10|742.3|741|742.3|740.8|742.3|741|742|740.8|4
1642083860000|2022-01-13 14:24:20|742||742||742.3||742||5
1642083870000|2022-01-13 14:24:30|742.3|741|742.5|741|742.5|741.3|742.3|741|28
1642083880000|2022-01-13 14:24:40|742.3|740.8|742|740.8|742.3|740.8|742|740.8|30
1642083890000|2022-01-13 14:24:50|||||||||10
1642083900000|2022-01-13 14:25:00|742.3|740.5|742|740.8|742.3|741|742|740.5|48
1642083910000|2022-01-13 14:25:10|742.3|741|742.3|741|742.3|741|742|740.8|13
1642083920000|2022-01-13 14:25:20|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|4
1642083930000|2022-01-13 14:25:30|742.3|741|742|740.8|742.3|741.3|742|740.5|10
1642083940000|2022-01-13 14:25:40|||||||||1
1642083950000|2022-01-13 14:25:50|742.3|741|742.3|741|742.5|741|742.3|741|5
1642083960000|2022-01-13 14:26:00|742.5||742.3||742.5||742.3||1
1642083970000|2022-01-13 14:26:10|742|740.8|742.3|740.8|742.3|741|742|740.8|7
1642083980000|2022-01-13 14:26:20||741||740.8||741||740.8|2
1642083990000|2022-01-13 14:26:30|742.5|741|742.5|741|742.5|741|742.5|741|0
1642084000000|2022-01-13 14:26:40|742.3|741.3|742.3|741|742.5|741.3|742.3|741|0
1642084020000|2022-01-13 14:27:00|||||||||6
1642084030000|2022-01-13 14:27:10|742|740.8|742|740.8|742|741|742|740.8|4
1642084060000|2022-01-13 14:27:40|||||||||3
1642084070000|2022-01-13 14:27:50|742.3|741|742.3|741|742.3|741|742|741|15
1642084080000|2022-01-13 14:28:00|742|740.8|742.3|741|742.5|741|742|740.8|5
1642084090000|2022-01-13 14:28:10|742|740.8|742|740.8|742|740.8|742|740.8|3
1642084100000|2022-01-13 14:28:20|742.3|741|742.3|740.8|742.3|741|742|740.8|5
1642084110000|2022-01-13 14:28:30|742|741|742.3|741|742.3|741|742|740.8|7
1642084120000|2022-01-13 14:28:40|||||||||52
1642084130000|2022-01-13 14:28:50|||||||||1
1642084140000|2022-01-13 14:29:00|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|3
1642084150000|2022-01-13 14:29:10|||||||||2
1642084160000|2022-01-13 14:29:20|742.8|741.5|742.8|741.5|742.8|741.5|742.5|741.3|48
1642084170000|2022-01-13 14:29:30|743|741.8|743|741.8|743|741.8|742.8|741.5|3
1642084180000|2022-01-13 14:29:40|742.8|741.5|742.8|741.5|743|741.5|742.8|741.5|7
1642084190000|2022-01-13 14:29:50|743|741.8|743|741.8|743|741.8|742.8|741.5|4
1642084200000|2022-01-13 14:30:00|||||||||8
1642084210000|2022-01-13 14:30:10|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|6
1642084220000|2022-01-13 14:30:20|743|741.8|743|741.5|743|741.8|742.8|741.5|34
1642084230000|2022-01-13 14:30:30|742.8|741.8|743|741.5|743|741.8|742.8|741.5|14
1642084240000|2022-01-13 14:30:40|742.8||742.8||742.8||742.8||9
1642084250000|2022-01-13 14:30:50|743|741.8|742.8|741.5|743|741.8|742.8|741.5|8
1642084260000|2022-01-13 14:31:00|742.5|741.3|742|740.5|742.5|741.5|741.8|740.5|48
1642084270000|2022-01-13 14:31:10|741.8|740.3|742|740.8|742|740.8|741.8|740.3|15
1642084280000|2022-01-13 14:31:20|742.3|741|742.3|740.8|742.3|741|742.3|740.8|51
1642084290000|2022-01-13 14:31:30|742|741|742.5|741|742.5|741|742|740.8|5
1642084300000|2022-01-13 14:31:40|742.8|741.3|743|741.5|743|741.5|742.8|741.3|7
1642084310000|2022-01-13 14:31:50||741.8||741.8||741.8||741.8|3
1642084320000|2022-01-13 14:32:00|743.3|742|743.3|742|743.3|742|743.3|742|7
1642084330000|2022-01-13 14:32:10|743.5|742.3|743.3|742|743.5|742.3|743.3|742|15
1642084340000|2022-01-13 14:32:20|||||||||59
1642084350000|2022-01-13 14:32:30|||||||||3
1642084360000|2022-01-13 14:32:40|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|12
1642084370000|2022-01-13 14:32:50|743.3|742|743|741.8|743.3|742|743|741.8|19
1642084380000|2022-01-13 14:33:00|742.8|741.5|742.5|741.3|742.8|741.5|742.5|741.3|19
1642084390000|2022-01-13 14:33:10|742.8|741.5|742.8|741.5|743|741.8|742.8|741.5|584
1642084400000|2022-01-13 14:33:20|742.5|741.3|742.3|741|742.5|741.5|742.3|741|16
1642084410000|2022-01-13 14:33:30|742|740.8|742.3|741|742.3|741|742|740.8|17
1642084420000|2022-01-13 14:33:40|742|740.8|742|740.8|742.3|741|741.8|740.5|39
1642084430000|2022-01-13 14:33:50|742.3|741|742|740.8|742.3|741|742|740.8|3
1642084440000|2022-01-13 14:34:00|741.8|740.5|742.5|741.3|742.5|741.3|741.8|740.5|289
1642084450000|2022-01-13 14:34:10|742.8|741.5|742.5|741.3|742.8|741.5|742.5|741.3|46
1642084460000|2022-01-13 14:34:20|742.3|741|742.5|741.3|742.5|741.3|742.3|741|3
1642084470000|2022-01-13 14:34:30|742.8|741.5|742.5|741.3|742.8|741.5|742.5|741.3|17
1642084480000|2022-01-13 14:34:40|742.3|741|742.3|741|742.3|741|742.3|741|3
1642084490000|2022-01-13 14:34:50|742|740.8|742.3|740.8|742.3|740.8|741.8|740.5|36
1642084500000|2022-01-13 14:35:00|742.5|741|742.5|741.3|742.5|741.3|742.5|741|6
1642084510000|2022-01-13 14:35:10|742.3|741|742.5|741.3|742.8|741.5|742.3|741|7
1642084520000|2022-01-13 14:35:20|||||||||1
1642084530000|2022-01-13 14:35:30|742.3|741|742.8|741.5|742.8|741.5|742.3|741|5
1642084540000|2022-01-13 14:35:40|742.5|741.3|742.5|741.3|742.8|741.5|742.5|741.3|32
1642084550000|2022-01-13 14:35:50|742.8|741.5|742.8|741.5|743|741.5|742.5|741.5|8
1642084560000|2022-01-13 14:36:00|743|741.8|742.8|741.5|743|741.8|742.8|741.5|1
1642084570000|2022-01-13 14:36:10|743|741.8|743|741.8|743|741.8|743|741.5|21
1642084580000|2022-01-13 14:36:20||741.5||741.8||741.8||741.5|16
1642084590000|2022-01-13 14:36:30||741.5||741.5||741.5||741.5|18
1642084600000|2022-01-13 14:36:40|742.8|741.8|743|741.8|743|741.8|742.8|741.5|109
1642084610000|2022-01-13 14:36:50||741.5||741.8||741.8||741.5|17
1642084620000|2022-01-13 14:37:00|742.8|741.5|743|741.5|743|741.8|742.8|741.5|9
1642084630000|2022-01-13 14:37:10|742.8|741.8|743|741.8|743|741.8|742.8|741.8|329
1642084640000|2022-01-13 14:37:20|743.3||743||743.3||743||40
1642084650000|2022-01-13 14:37:30|||||||||12
1642084660000|2022-01-13 14:37:40|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|19
1642084670000|2022-01-13 14:37:50|743|741.8|743|741.8|743|741.8|743|741.5|12
1642084680000|2022-01-13 14:38:00|743.3|742|743.3|742|743.5|742.3|743.3|742|34
1642084690000|2022-01-13 14:38:10|743|741.8|742.8|741.5|743|741.8|742.8|741.5|15
1642084700000|2022-01-13 14:38:20|743|741.8|743|741.8|743|741.8|743|741.8|5
1642084710000|2022-01-13 14:38:30|742.8|741.5|743|741.8|743|741.8|742.8|741.5|11
1642084720000|2022-01-13 14:38:40|742.8|741.5|742.8|741.5|742.8|741.8|742.8|741.5|6
1642084740000|2022-01-13 14:39:00|742.5|741.3|742.8|741.5|742.8|741.5|742.5|741.3|32
1642084750000|2022-01-13 14:39:10|743|741.8|743|741.8|743|741.8|743|741.8|8
1642084760000|2022-01-13 14:39:20|743.3|742|743|741.8|743.3|742|743|741.8|412
1642084770000|2022-01-13 14:39:30|743.3|742|742.8|741.5|743.3|742|742.8|741.5|13
1642084780000|2022-01-13 14:39:40|743|741.8|743|741.8|743|741.8|743|741.5|14
1642084790000|2022-01-13 14:39:50|743.3|742|743.3|742|743.3|742|743|742|1
1642084800000|2022-01-13 14:40:00|743.5|742.3|743.5|742.3|743.5|742.3|743.3|742|23
1642084810000|2022-01-13 14:40:10|743.8|742.5|743.5|742.3|743.8|742.5|743.5|742.3|15
1642084820000|2022-01-13 14:40:20||742||742.3||742.3||742|7
1642084830000|2022-01-13 14:40:30|743.3|742|743.5|742.3|743.5|742.3|743.3|742|1
1642084840000|2022-01-13 14:40:40|743.3|742|743.3|742|743.5|742.3|743.3|742|23
1642084850000|2022-01-13 14:40:50|743|741.8|742.5|741.3|743|741.8|742.5|741.3|32
1642084860000|2022-01-13 14:41:00|742.8|741.5|743|741.8|743|741.8|742.8|741.5|3
1642084870000|2022-01-13 14:41:10||741.5||741.8||741.8||741.5|2
1642084880000|2022-01-13 14:41:20|742.8|741.5|743|741.5|743|741.8|742.8|741.5|4
1642084890000|2022-01-13 14:41:30|742.8|741.3|742.8|741.5|742.8|741.5|742.8|741.3|7
1642084900000|2022-01-13 14:41:40|743|741.3|743|741.8|743|741.8|743|741.3|10
1642084910000|2022-01-13 14:41:50|742.8|741.5|743|741.8|743|741.8|742.8|741.5|6
1642084920000|2022-01-13 14:42:00||741.5||741.8||741.8||741.5|16
1642084930000|2022-01-13 14:42:10||741.5||741.8||741.8||741.5|28
1642084950000|2022-01-13 14:42:30|743.3|742|743.3|742|743.3|742|743.3|742|28
1642084960000|2022-01-13 14:42:40|743|741.8|743.5|742|743.5|742.3|743|741.8|34
1642084970000|2022-01-13 14:42:50|743.3|742.3|743.5|742.3|743.5|742.3|743.3|742.3|1
1642084980000|2022-01-13 14:43:00|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|152
1642084990000|2022-01-13 14:43:10|743.5|742.3|743.5|742.3|743.5|742.5|743.5|742.3|20
1642085000000|2022-01-13 14:43:20|743.8||743.5||743.8||743.5||1
1642085010000|2022-01-13 14:43:30|743.3|742|743.3|742|743.5|742|743.3|742|149
1642085020000|2022-01-13 14:43:40|743|741.8|743|741.8|743|741.8|742.8|741.5|23
1642085030000|2022-01-13 14:43:50|743.3|741.5|743.3|742|743.3|742|743.3|741.5|7
1642085040000|2022-01-13 14:44:00|743.5|742.3|743.5|742.3|743.5|742.3|743.3|742|6
1642085050000|2022-01-13 14:44:10|||||||||90
1642085070000|2022-01-13 14:44:30|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|47
1642085080000|2022-01-13 14:44:40|743.5|742.3|743.5|742.3|743.8|742.5|743.5|742.3|10
1642085090000|2022-01-13 14:44:50|743.8|742.5|743.8|742.5|743.8|742.5|743.5|742.3|2
1642085100000|2022-01-13 14:45:00|744|742.3|743.8|742.5|744|742.5|743.8|742.3|11
1642085110000|2022-01-13 14:45:10|744|742.8|744|742.8|744|742.8|743.8|742.5|13
1642085120000|2022-01-13 14:45:20|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|20
1642085130000|2022-01-13 14:45:30|744|742.8|743.8|742.5|744|742.8|743.8|742.5|2
1642085140000|2022-01-13 14:45:40||742.3||742.5||742.5||742.3|11
1642085160000|2022-01-13 14:46:00|744||743.8||744||743.8||1
1642085170000|2022-01-13 14:46:10|744|742.8|743.8|742.3|744|742.8|743.5|742.3|10
1642085180000|2022-01-13 14:46:20|743.5||743.8||743.8||743.5||10
1642085190000|2022-01-13 14:46:30|743.5|742.5|743.8|742.5|744|742.5|743.5|742.3|9
1642085200000|2022-01-13 14:46:40|744|742.3|743.8|742.3|744|742.3|743.8|742.3|10
1642085210000|2022-01-13 14:46:50|743.5|742.5|743.5|742|743.5|742.5|743.5|742|7
1642085220000|2022-01-13 14:47:00|743.8|742.3|743.5|742.3|743.8|742.3|743.5|742.3|3
1642085230000|2022-01-13 14:47:10||742||742.3||742.3||742|0
1642085260000|2022-01-13 14:47:40|743.3|742|743.3|742|743.3|742|743.3|742|7
1642085270000|2022-01-13 14:47:50|||||||||2
1642085280000|2022-01-13 14:48:00|743.5||743.5||743.5||743.3||1
1642085290000|2022-01-13 14:48:10|743.3|742.3|743.5|742.3|743.5|742.3|743.3|742.3|12
1642085300000|2022-01-13 14:48:20|743.3|742|743|741.8|743.3|742|743|741.8|14
1642085310000|2022-01-13 14:48:30|743.3||743||743.3||743||6
1642085320000|2022-01-13 14:48:40|743.3|742|743.3|742|743.3|742|743.3|742|3
1642085330000|2022-01-13 14:48:50||741.8||741.8||741.8||741.8|4
1642085340000|2022-01-13 14:49:00|743|742|743.3|741.8|743.3|742|743|741.8|6
1642085350000|2022-01-13 14:49:10|743|742|743|741.8|743.3|742|743|741.8|8
1642085360000|2022-01-13 14:49:20|743.3||743||743.3||743||11
1642085370000|2022-01-13 14:49:30|743.3|742|743|741.8|743.3|742|743|741.8|6
1642085390000|2022-01-13 14:49:50|743.3|742|743.3|742|743.3|742|743.3|741.8|2
1642085400000|2022-01-13 14:50:00|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|23
1642085410000|2022-01-13 14:50:10|743.8|742.5|743.5|742.3|743.8|742.5|743.5|742.3|30
1642085420000|2022-01-13 14:50:20|743.8|742.5|743.8|742.3|743.8|742.5|743.5|742.3|2
1642085430000|2022-01-13 14:50:30||742.5||742.5||742.5||742.5|0
1642085470000|2022-01-13 14:51:10|744|742.8|744|742.8|744.3|743|744|742.8|28
1642085480000|2022-01-13 14:51:20|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|12
1642085490000|2022-01-13 14:51:30|744|742.8|744|742.5|744|742.8|743.8|742.5|4
1642085500000|2022-01-13 14:51:40|743.8|742.8|744|742.8|744|742.8|743.8|742.5|4
1642085510000|2022-01-13 14:51:50|||||||||12
1642085520000|2022-01-13 14:52:00|744.3|743|744.3|743|744.3|743|744.3|743|3
1642085530000|2022-01-13 14:52:10|744|742.8|744|742.8|744|742.8|744|742.8|7
1642085540000|2022-01-13 14:52:20|744.3|743|744.3|742.8|744.3|743|744|742.8|18
1642085550000|2022-01-13 14:52:30|744|743|744|742.8|744|743|744|742.8|24
1642085560000|2022-01-13 14:52:40|||||||||1
1642085570000|2022-01-13 14:52:50|744.3|743|744.3|743|744.3|743|744.3|742.8|4
1642085580000|2022-01-13 14:53:00|744.5|743.3|744|742.8|744.5|743.3|744|742.8|99
1642085590000|2022-01-13 14:53:10|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.3|59
1642085600000|2022-01-13 14:53:20|744|742.8|744|742.5|744|742.8|743.8|742.5|1
1642085610000|2022-01-13 14:53:30|743.8|742.8|744|742.8|744|742.8|743.8|742.8|17
1642085620000|2022-01-13 14:53:40|743.8|742.5|744|742.8|744|742.8|743.8|742.5|2
1642085630000|2022-01-13 14:53:50|743.8|742.5|744|742.5|744|742.8|743.8|742.5|1
1642085640000|2022-01-13 14:54:00||742.8||742.8||742.8||742.8|6
1642085650000|2022-01-13 14:54:10|743.8|742.5|743.8|742.5|744|742.5|743.8|742.5|14
1642085660000|2022-01-13 14:54:20|743.5|742.3|743.5|742.3|743.5|742.5|743.5|742.3|16
1642085670000|2022-01-13 14:54:30|743.8|742.5|743.8|742.3|743.8|742.5|743.5|742.3|2
1642085680000|2022-01-13 14:54:40|743.5|742.5|744|742.8|744|742.8|743.5|742.5|177
1642085690000|2022-01-13 14:54:50|743.8|742.5|744|742.5|744|742.5|743.8|742.5|7
1642085700000|2022-01-13 14:55:00||742.8||742.8||742.8||742.5|2
1642085710000|2022-01-13 14:55:10|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|43
1642085720000|2022-01-13 14:55:20|743.5|742.3|743.5|742.3|743.5|742.3|743.3|742|52
1642085730000|2022-01-13 14:55:30|743.3|742|743.5|742|743.5|742|743.3|742|9
1642085740000|2022-01-13 14:55:40|743.3|742.3|743.5|742|743.5|742.3|743.3|742|6
1642085750000|2022-01-13 14:55:50|743.3|742.3|743.5|742.3|743.5|742.3|743.3|742|5
1642085760000|2022-01-13 14:56:00|743.8|742.8|743.8|742.5|744|742.8|743.8|742.5|345
1642085770000|2022-01-13 14:56:10|744|742.8|744|742.5|744|742.8|744|742.5|15
1642085780000|2022-01-13 14:56:20||742.8||742.8||742.8||742.8|69
1642085790000|2022-01-13 14:56:30|||||||||7
1642085800000|2022-01-13 14:56:40||742.5||742.8||742.8||742.5|8
1642085810000|2022-01-13 14:56:50|743.8|742.5|744|742.5|744|742.8|743.8|742.5|3
1642085820000|2022-01-13 14:57:00|743.8|742.3|743.8|742.5|743.8|742.5|743.5|742.3|19
1642085830000|2022-01-13 14:57:10|743.5|742.3|743.8|742.3|743.8|742.3|743.5|742.3|4
1642085840000|2022-01-13 14:57:20||742.5||742.5||742.5||742.3|1
1642085850000|2022-01-13 14:57:30||742.3||742.5||742.5||742.3|19
1642085860000|2022-01-13 14:57:40||742.3||742.5||742.5||742.3|2
1642085870000|2022-01-13 14:57:50|743.5|742.3|743.5|742.3|743.8|742.3|743.5|742.3|1
1642085880000|2022-01-13 14:58:00|743.8||743.5||743.8||743.5||9
1642085890000|2022-01-13 14:58:10|743.3|742|743.3|742|743.5|742|743.3|742|20
1642085900000|2022-01-13 14:58:20|743.5|741.8|743|741.8|743.5|741.8|743|741.8|10
1642085910000|2022-01-13 14:58:30|743.3||743||743.3||743||11
1642085920000|2022-01-13 14:58:40|743.3|742|743|741.8|743.3|742|743|741.8|124
1642085930000|2022-01-13 14:58:50|742.8|741.5|743|741.5|743|741.5|742.8|741.5|22
1642085940000|2022-01-13 14:59:00|742.8|741.3|742.8|741.5|742.8|741.5|742.8|741.3|7
1642085950000|2022-01-13 14:59:10|743|741.3|743|741.5|743|741.8|742.8|741.3|25
1642085960000|2022-01-13 14:59:20|742.8|741.8|743|741.8|743|741.8|742.8|741.8|5
1642085970000|2022-01-13 14:59:30|743.3|742|743|741.8|743.3|742|743|741.8|4
1642085980000|2022-01-13 14:59:40|742.8|741.5|743|741.5|743|741.5|742.8|741.5|26
1642085990000|2022-01-13 14:59:50|742.8|741.3|743|741.5|743|741.8|742.5|741.3|2
1642086000000|2022-01-13 15:00:00|742.8|741.8|742.8|741.5|743|741.8|742.8|741.5|19
1642086010000|2022-01-13 15:00:10|742.5|741.3|742.5|741.3|742.8|741.3|742.5|741.3|2
1642086020000|2022-01-13 15:00:20|742.8||742.5||742.8||742.5||2
1642086030000|2022-01-13 15:00:30|742.3|741|742.3|741|742.5|741.3|742.3|741|22
1642086040000|2022-01-13 15:00:40|742.5||742.3||742.5||742.3||12
1642086050000|2022-01-13 15:00:50|742|740.8|742|740.8|742.3|740.8|742|740.5|56
1642086060000|2022-01-13 15:01:00|742.3||742||742.3||742||3
1642086070000|2022-01-13 15:01:10|742.3||742.3||742.3||742||8
1642086080000|2022-01-13 15:01:20|742|741|742|740.8|742.3|741|742|740.8|18
1642086090000|2022-01-13 15:01:30|742.3|741|742|740.8|742.3|741|742|740.8|22
1642086100000|2022-01-13 15:01:40|742.3|741|742.3|741|742.3|741|742.3|741|113
1642086110000|2022-01-13 15:01:50|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|3
1642086120000|2022-01-13 15:02:00|742.3|741|742.5|741.3|742.5|741.3|742.3|741|106
1642086130000|2022-01-13 15:02:10||741||741.3||741.3||741|292
1642086140000|2022-01-13 15:02:20||741||741.3||741.3||741|77
1642086150000|2022-01-13 15:02:30|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|11
1642086170000|2022-01-13 15:02:50||741.3||741.5||741.5||741.3|2
1642086180000|2022-01-13 15:03:00||741.3||741.5||741.5||741.3|21
1642086190000|2022-01-13 15:03:10|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|4
1642086210000|2022-01-13 15:03:30|742.3|741|742.3|741|742.3|741|742.3|741|11
1642086220000|2022-01-13 15:03:40|742|740.8|742.3|741|742.3|741|742|740.8|9
1642086240000|2022-01-13 15:04:00||740.8||741||741||740.8|3
1642086250000|2022-01-13 15:04:10|742.5|741.3|742.8|741.3|742.8|741.3|742.5|741|66
1642086260000|2022-01-13 15:04:20|742.5|741|742.5|741|742.5|741|742.3|741|2
1642086270000|2022-01-13 15:04:30|742.3|741.3|742.5|741|742.5|741.3|742.3|741|1
1642086280000|2022-01-13 15:04:40|742.3|741.3|742.3|741|742.3|741.3|742.3|741|0
1642086290000|2022-01-13 15:04:50|742|740.8|742|740.8|742|740.8|742|740.8|6
1642086300000|2022-01-13 15:05:00|742.3|741|742.3|741|742.3|741|742.3|741|4
1642086310000|2022-01-13 15:05:10|742|740.8|742.3|741|742.3|741|742|740.8|12
1642086320000|2022-01-13 15:05:20|742|740.8|742.3|741|742.3|741|742|740.8|89
1642086330000|2022-01-13 15:05:30|742.5|741.3|742.5|741|742.5|741.3|742.5|741|18
1642086340000|2022-01-13 15:05:40|742.3||742.3||742.3||742.3||0
1642086350000|2022-01-13 15:05:50||740.8||741||741||740.8|1
1642086360000|2022-01-13 15:06:00|742|740.8|742.3|741|742.3|741|742|740.8|7
1642086370000|2022-01-13 15:06:10|742|740.8|742.3|740.8|742.3|741|742|740.8|8
1642086380000|2022-01-13 15:06:20|742|741|742|740.8|742.3|741|742|740.8|3
1642086400000|2022-01-13 15:06:40|741.8|740.5|742|740.8|742|740.8|741.8|740.5|13
1642086410000|2022-01-13 15:06:50||740.5||740.8||740.8||740.5|5
1642086420000|2022-01-13 15:07:00||740.5||740.8||740.8||740.5|1
1642086440000|2022-01-13 15:07:20|742.3|741|741.8|740.5|742.3|741|741.8|740.5|87
1642086450000|2022-01-13 15:07:30|742|740.8|741.8|740.3|742|740.8|741.8|740.3|42
1642086460000|2022-01-13 15:07:40||740.5||740.5||740.5||740.3|0
1642086470000|2022-01-13 15:07:50|741.5|740.3|741.8|740.3|741.8|740.5|741.5|740.3|65
1642086480000|2022-01-13 15:08:00|741.5|740.5|741.8|740.3|741.8|740.5|741.5|740.3|6
1642086490000|2022-01-13 15:08:10|741.5||741.5||741.5||741.5||1
1642086500000|2022-01-13 15:08:20|741.3|740|741.3|740|741.5|740|741.3|739.8|18
1642086510000|2022-01-13 15:08:30|741|739.8|741.3|740|741.3|740|741|739.8|40
1642086520000|2022-01-13 15:08:40|741|739.8|741|739.8|741|740|741|739.8|69
1642086530000|2022-01-13 15:08:50|741.3|740|741.3|740|741.3|740|741|739.8|12
1642086540000|2022-01-13 15:09:00|741.5|739.8|741.5|740.3|741.5|740.3|741.5|739.8|9
1642086550000|2022-01-13 15:09:10|741.8||741.8||741.8||741.5||9
1642086560000|2022-01-13 15:09:20|741.5|740|741.5|740|741.8|740|741.5|740|3
1642086570000|2022-01-13 15:09:30||740.3||740||740.3||740|0
1642086580000|2022-01-13 15:09:40||740.3||740.3||740.3||740|0
1642086590000|2022-01-13 15:09:50|||||||||1
1642086600000|2022-01-13 15:10:00|741.3|740|741.3|740|741.5|740.3|741.3|740|4
1642086610000|2022-01-13 15:10:10|741|739.8|741|739.8|741|739.8|741|739.8|10
1642086620000|2022-01-13 15:10:20|741.3|740|741.5|740|741.5|740.3|741.3|740|4
1642086630000|2022-01-13 15:10:30||740.3||740||740.3||740|0
1642086640000|2022-01-13 15:10:40|741.3||741.5||741.5||741.3||6
1642086650000|2022-01-13 15:10:50|741.3|740.3|741.3|740|741.3|740.3|741.3|740|6
1642086660000|2022-01-13 15:11:00|||||||||8
1642086690000|2022-01-13 15:11:30|741|739.8|741.3|740|741.3|740|741|739.8|6
1642086710000|2022-01-13 15:11:50|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|50
1642086720000|2022-01-13 15:12:00|741.3|740|741.3|740|741.5|740|741.3|740|3
1642086730000|2022-01-13 15:12:10|741.5||741.5||741.5||741.5||4
1642086740000|2022-01-13 15:12:20|741.3|740.3|741.3|740|741.5|740.3|741.3|740|1
1642086760000|2022-01-13 15:12:40|741|739.8|741.3|740|741.3|740|741|739.8|30
1642086770000|2022-01-13 15:12:50|741|739.8|740.8|739.5|741.3|739.8|740.8|739.5|65
1642086780000|2022-01-13 15:13:00|||||||||5
1642086790000|2022-01-13 15:13:10|||||||||10
1642086800000|2022-01-13 15:13:20|740.5|739.3|740.8|739.5|741|739.8|740.5|739.3|130
1642086810000|2022-01-13 15:13:30|740.5|739.3|740.5|739.3|740.8|739.5|740.5|739.3|15
1642086820000|2022-01-13 15:13:40|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|14
1642086830000|2022-01-13 15:13:50|||||||||17
1642086840000|2022-01-13 15:14:00|741|739.3|741|739.8|741.3|739.8|741|739.3|10
1642086850000|2022-01-13 15:14:10|741.3|740|741|739.8|741.3|740|740.8|739.5|323
1642086860000|2022-01-13 15:14:20|741.3||741||741.3||741||1
1642086870000|2022-01-13 15:14:30|741.3||741.3||741.3||741||63
1642086880000|2022-01-13 15:14:40|741|740|740.8|739.5|741|740|740.8|739.5|9
1642086890000|2022-01-13 15:14:50|740.5|739.3|740.5|739.3|740.5|739.5|740.5|739.3|12
1642086900000|2022-01-13 15:15:00|740.3|739|740.5|739.3|740.5|739.3|740.3|739|23
1642086910000|2022-01-13 15:15:10|740.3|739|740.8|739.3|740.8|739.5|740.3|739|394
1642086920000|2022-01-13 15:15:20|740.5|739|740.3|739|740.8|739|740.3|739|2
1642086930000|2022-01-13 15:15:30|740.5||740.5||740.5||740.3||8
1642086940000|2022-01-13 15:15:40|740.3|739.3|740.8|739.3|740.8|739.5|740.3|739.3|85
1642086950000|2022-01-13 15:15:50||739.5||739.5||739.5||739.5|17
1642086960000|2022-01-13 15:16:00|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|19
1642086970000|2022-01-13 15:16:10|740.5|739.3|740.8|739.3|740.8|739.3|740.5|739.3|2
1642086980000|2022-01-13 15:16:20|740.5|739.5|740.5|739.3|740.5|739.5|740.5|739.3|0
1642086990000|2022-01-13 15:16:30|||||||||5
1642087000000|2022-01-13 15:16:40|740.8|739.5|740.5|739.3|740.8|739.5|740.5|739.3|82
1642087010000|2022-01-13 15:16:50|740.8||740.8||740.8||740.8||2
1642087020000|2022-01-13 15:17:00|740.5|739.5|740.8|739.5|740.8|739.5|740.5|739.3|16
1642087030000|2022-01-13 15:17:10|741|739.8|741|739.8|741.3|740|741|739.8|14
1642087040000|2022-01-13 15:17:20|741.3|740|741.3|739.8|741.3|740|741|739.8|3
1642087050000|2022-01-13 15:17:30|741|739.5|741|739.5|741.3|739.8|740.8|739.5|2
1642087060000|2022-01-13 15:17:40|740.8||740.8||740.8||740.8||1
1642087080000|2022-01-13 15:18:00|||||||||15
1642087090000|2022-01-13 15:18:10|740.5|739.3|740.5|739|740.5|739.3|740.5|739|13
1642087100000|2022-01-13 15:18:20|740.8|739.3|740.5|739.3|740.8|739.3|740.5|739.3|40
1642087110000|2022-01-13 15:18:30|740.3|739|740|738.8|740.3|739|740|738.8|139
1642087120000|2022-01-13 15:18:40||738.5||738.5||738.5||738.5|11
1642087130000|2022-01-13 15:18:50|740.3|738.8|740.3|739|740.3|739|740.3|738.5|7
1642087140000|2022-01-13 15:19:00|740|738.8|740|738.8|740|739|740|738.8|2
1642087150000|2022-01-13 15:19:10||738.5||738.8||738.8||738.5|4
1642087160000|2022-01-13 15:19:20|740.3|739|740.3|738.8|740.3|739|740.3|738.8|2
1642087170000|2022-01-13 15:19:30|740|739|740|738.8|740|739|740|738.8|0
1642087180000|2022-01-13 15:19:40|740.3||740||740.3||740||0
1642087190000|2022-01-13 15:19:50|739.8|738.5|740|738.8|740|738.8|739.8|738.5|1
1642087200000|2022-01-13 15:20:00|740.3|739|740|738.8|740.3|739|740|738.8|9
1642087210000|2022-01-13 15:20:10|740.3||740.3||740.3||740||1
1642087220000|2022-01-13 15:20:20|740|739|740|738.8|740.3|739|740|738.8|165
1642087230000|2022-01-13 15:20:30|740.3||740||740.3||740||3
1642087240000|2022-01-13 15:20:40|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|9
1642087250000|2022-01-13 15:20:50|||||||||65
1642087260000|2022-01-13 15:21:00|739.5|738.3|739.8|738.3|739.8|738.3|739.5|738.3|374
1642087270000|2022-01-13 15:21:10|739.5||739.5||739.5||739.5||0
1642087280000|2022-01-13 15:21:20|739.8|738.5|739.8|738.3|739.8|738.5|739.8|738.3|22
1642087290000|2022-01-13 15:21:30||738.5||738.5||738.5||738.5|0
1642087300000|2022-01-13 15:21:40|739.5|738.3|739.5|738.3|739.8|738.3|739.5|738.3|2
1642087310000|2022-01-13 15:21:50|739.8|738.5|739.5|738.3|739.8|738.5|739.5|738.3|54
1642087320000|2022-01-13 15:22:00|739.3|738|739.5|738|739.5|738.3|739.3|738|35
1642087330000|2022-01-13 15:22:10|739.3||739.3||739.5||739.3||4
1642087340000|2022-01-13 15:22:20|739|737.8|739.3|738|739.5|738|739|737.8|33
1642087350000|2022-01-13 15:22:30|||||||||2
1642087370000|2022-01-13 15:22:50|||||||||6
1642087380000|2022-01-13 15:23:00|739|737.8|739.3|738|739.3|738|739|737.8|39
1642087390000|2022-01-13 15:23:10|739.5|738.3|739.3|738|739.5|738.3|739.3|738|30
1642087400000|2022-01-13 15:23:20|739.5||739.3||739.5||739.3||0
1642087410000|2022-01-13 15:23:30||737.8||737.8||737.8||737.8|10
1642087420000|2022-01-13 15:23:40||738||738||738||738|3
1642087430000|2022-01-13 15:23:50|||||||||1
1642087440000|2022-01-13 15:24:00|739.5|737.8|739.8|738.5|739.8|738.5|739.5|737.8|32
1642087450000|2022-01-13 15:24:10|740||739.8||740||739.8||52
1642087460000|2022-01-13 15:24:20|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|6
1642087470000|2022-01-13 15:24:30|739.8|738.5|739.8|738.3|739.8|738.5|739.8|738.3|5
1642087480000|2022-01-13 15:24:40|739.5|738.5|739.8|738.3|739.8|738.5|739.5|738.3|7
1642087490000|2022-01-13 15:24:50|||||||||1
1642087500000|2022-01-13 15:25:00|739.5|738.5|739.8|738.5|739.8|738.5|739.5|738.5|76
1642087510000|2022-01-13 15:25:10|740|738.8|740|738.8|740|738.8|740|738.8|16
1642087520000|2022-01-13 15:25:20|||||||||3
1642087530000|2022-01-13 15:25:30|740.3|739|740.3|739|740.3|739|740.3|739|30
1642087540000|2022-01-13 15:25:40|740|738.8|740|738.8|740|738.8|740|738.8|15
1642087550000|2022-01-13 15:25:50|740.3||740||740.3||740||4
1642087560000|2022-01-13 15:26:00|740.3|739|740.3|739|740.3|739|740.3|739|279
1642087570000|2022-01-13 15:26:10||738.8||738.8||738.8||738.8|34
1642087580000|2022-01-13 15:26:20|740||740.3||740.3||740||2
1642087590000|2022-01-13 15:26:30|740|739|740|738.8|740|739|740|738.8|1
1642087600000|2022-01-13 15:26:40|740.3|739|740.3|739|740.3|739|740.3|738.8|1
1642087610000|2022-01-13 15:26:50|740|738.8|740|738.8|740.3|738.8|740|738.8|27
1642087630000|2022-01-13 15:27:10|740.3||740.3||740.3||740.3||1
1642087640000|2022-01-13 15:27:20|740|739|740.3|739|740.3|739|740|739|3
1642087650000|2022-01-13 15:27:30|740|738.8|740.3|738.8|740.3|738.8|740|738.8|16
1642087660000|2022-01-13 15:27:40|740|739|740.5|739.3|740.5|739.3|740|739|94
1642087670000|2022-01-13 15:27:50|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|76
1642087680000|2022-01-13 15:28:00|||||||||2
1642087690000|2022-01-13 15:28:10|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|44
1642087700000|2022-01-13 15:28:20|740.3|739|740.3|739|740.3|739|740.3|739|9
1642087710000|2022-01-13 15:28:30|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|170
1642087720000|2022-01-13 15:28:40|||||||||17
1642087730000|2022-01-13 15:28:50|||||||||12
1642087740000|2022-01-13 15:29:00|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|65
1642087750000|2022-01-13 15:29:10|741||740.8||741||740.8||7
1642087760000|2022-01-13 15:29:20|741|739.8|740.8|739.5|741|739.8|740.8|739.5|9
1642087770000|2022-01-13 15:29:30|741|739.8|740.8|739.5|741|739.8|740.8|739.5|1037
1642087780000|2022-01-13 15:29:40|741|739.8|741|739.8|741|739.8|741|739.5|100
1642087790000|2022-01-13 15:29:50|741.3|740|741.3|740|741.3|740|741|739.8|78
1642087800000|2022-01-13 15:30:00|741|739.8|740.8|739.5|741|739.8|740.5|739.3|103
1642087810000|2022-01-13 15:30:10||739.3||739.5||739.5||739.3|10
1642087820000|2022-01-13 15:30:20|741|739.8|741|739.8|741|739.8|741|739.5|6
1642087830000|2022-01-13 15:30:30|740.8|739.5|740.8|739.5|741|739.5|740.8|739.5|2
1642087840000|2022-01-13 15:30:40|741|739.8|741|739.5|741|739.8|740.8|739.5|65
1642087850000|2022-01-13 15:30:50|740.8|739.8|740.8|739.5|740.8|739.8|740.8|739.5|21
1642087860000|2022-01-13 15:31:00|||||||||3
1642087870000|2022-01-13 15:31:10|740.5|739.3|740.3|739|740.5|739.3|740.3|739|132
1642087880000|2022-01-13 15:31:20|740|738.8|740|738.8|740|738.8|740|738.8|8
1642087890000|2022-01-13 15:31:30|740.3|739|740.3|739|740.3|739|740.3|739|10
1642087910000|2022-01-13 15:31:50|740|738.8|740|738.8|740|738.8|740|738.8|56
1642087920000|2022-01-13 15:32:00|739.8|738.5|739.3|738|739.8|738.5|739|737.8|209
1642087930000|2022-01-13 15:32:10|||||||||2
1642087940000|2022-01-13 15:32:20|739|737.8|738.8|737.5|739|737.8|738.8|737.5|12
1642087950000|2022-01-13 15:32:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|10
1642087960000|2022-01-13 15:32:40|738.3|737|738.8|737.5|738.8|737.5|738.3|737|102
1642087970000|2022-01-13 15:32:50|739||739||739||738.8||33
1642087980000|2022-01-13 15:33:00|738.8||738.8||739||738.8||10
1642087990000|2022-01-13 15:33:10||737.3||737.5||737.5||737.3|22
1642088000000|2022-01-13 15:33:20|739||739||739||739||7
1642088010000|2022-01-13 15:33:30|738.8|737.8|739|737.8|739.3|737.8|738.8|737.8|14
1642088020000|2022-01-13 15:33:40|739.3|738|739.5|738.3|739.5|738.3|739.3|738|6
1642088030000|2022-01-13 15:33:50|||||||||17
1642088040000|2022-01-13 15:34:00|739.8|738.5|739.8|738.3|739.8|738.5|739.5|738.3|5
1642088050000|2022-01-13 15:34:10|739.5|738.5|739.8|738.5|739.8|738.5|739.5|738.3|3
1642088060000|2022-01-13 15:34:20|739.5|738.3|739.5|738|739.5|738.3|739.3|738|5
1642088070000|2022-01-13 15:34:30|739.3|738.3|739.5|738.3|739.5|738.3|739.3|738.3|2
1642088080000|2022-01-13 15:34:40|739.8|738.5|739.5|738.3|739.8|738.5|739.5|738.3|7
1642088090000|2022-01-13 15:34:50|739.8|738.5|739.8|738.5|739.8|738.5|739.5|738.3|35
1642088100000|2022-01-13 15:35:00|740|738.3|740|738.8|740|738.8|739.8|738.3|2
1642088110000|2022-01-13 15:35:10|740.3|739|740.3|739|740.3|739|740|739|3
1642088120000|2022-01-13 15:35:20|740|738.8|740.3|738.8|740.3|739|740|738.8|1
1642088130000|2022-01-13 15:35:30|740|739|740|738.8|740.3|739|740|738.8|1
1642088140000|2022-01-13 15:35:40|740.3||740||740.3||740||11
1642088160000|2022-01-13 15:36:00|739.8|738.5|740|738.8|740|738.8|739.8|738.5|16
1642088170000|2022-01-13 15:36:10|740.3|739|740.3|739|740.3|739|740.3|739|13
1642088180000|2022-01-13 15:36:20|740.5||740.5||740.5||740.3||3
1642088190000|2022-01-13 15:36:30|740.3|739.3|740.5|739.3|740.5|739.3|740.3|739.3|3
1642088200000|2022-01-13 15:36:40|740.3|739|740.3|738.8|740.3|739|740|738.8|6
1642088210000|2022-01-13 15:36:50|740||740||740||740||1
1642088220000|2022-01-13 15:37:00|740.3||740||740.3||740||5
1642088230000|2022-01-13 15:37:10|739.8|738.5|739.8|738.5|739.8|738.5|739.5|738.3|5
1642088240000|2022-01-13 15:37:20|739.5|738.3|739.5|738.3|739.8|738.5|739.5|738.3|17
1642088250000|2022-01-13 15:37:30|739.8|738.5|739.8|738.3|739.8|738.5|739.8|738.3|6
1642088260000|2022-01-13 15:37:40|739.5||739.5||739.5||739.5||0
1642088270000|2022-01-13 15:37:50|||||||||3
1642088280000|2022-01-13 15:38:00|739.3|738|739.5|738.3|739.5|738.3|739.3|738|115
1642088290000|2022-01-13 15:38:10|739.3|738|739.3|738|739.3|738|739.3|738|4
1642088300000|2022-01-13 15:38:20|739|737.8|739|737.8|739.3|738|739|737.8|78
1642088310000|2022-01-13 15:38:30|||||||||4
1642088320000|2022-01-13 15:38:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.3|5
1642088330000|2022-01-13 15:38:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|1
1642088340000|2022-01-13 15:39:00|738.3|737|738.3|737|738.5|737.3|738.3|737|30
1642088350000|2022-01-13 15:39:10|738.5|737.3|738.3|737|738.5|737.3|738.3|737|5
1642088360000|2022-01-13 15:39:20|738.5|737.3|738.3|737|738.5|737.3|738.3|737|51
1642088370000|2022-01-13 15:39:30|738.5|737.3|738.3|737|738.5|737.3|738.3|737|2
1642088380000|2022-01-13 15:39:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737|208
1642088400000|2022-01-13 15:40:00|738.8|737|738.8|737.5|739|737.8|738.8|737|375
1642088410000|2022-01-13 15:40:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|3
1642088420000|2022-01-13 15:40:20|738.8|737.5|738.8|737.5|738.8|737.5|738.5|737.3|10
1642088430000|2022-01-13 15:40:30||737.3||737.5||737.5||737.3|0
1642088440000|2022-01-13 15:40:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|5
1642088450000|2022-01-13 15:40:50|||||||||1
1642088460000|2022-01-13 15:41:00|738.3|737|738.3|737|738.5|737|738.3|737|9
1642088470000|2022-01-13 15:41:10|738.5|737.3|738.5|737.3|738.5|737.3|738.3|737|38
1642088480000|2022-01-13 15:41:20|738.3|737|738.5|737|738.5|737|738.3|737|17
1642088490000|2022-01-13 15:41:30|738.3|737.3|738.3|737|738.5|737.3|738.3|737|5
1642088500000|2022-01-13 15:41:40|738|736.8|738|736.8|738|736.8|737.8|736.5|4
1642088510000|2022-01-13 15:41:50|||||||||2
1642088520000|2022-01-13 15:42:00|738.3|737|738|736.8|738.3|737|738|736.8|6
1642088530000|2022-01-13 15:42:10|738.3|737|738|736.8|738.3|737|738|736.8|5
1642088540000|2022-01-13 15:42:20|737.8|736.5|738|736.8|738|736.8|737.8|736.5|10
1642088550000|2022-01-13 15:42:30|737.8|736.5|737.5|736.3|738|736.8|737.5|736|41
1642088560000|2022-01-13 15:42:40|||||||||6
1642088570000|2022-01-13 15:42:50|||||||||1
1642088580000|2022-01-13 15:43:00|||||||||2
1642088590000|2022-01-13 15:43:10|737.3|736|737.5|736.3|737.5|736.3|737.3|736|15
1642088600000|2022-01-13 15:43:20|737.8|736|737.5|736.3|737.8|736.5|737.5|736|3
1642088610000|2022-01-13 15:43:30|737.8|736.5|737.8|736.3|737.8|736.5|737.5|736.3|8
1642088620000|2022-01-13 15:43:40|737.5|736.5|737.8|736.5|737.8|736.5|737.5|736.3|6
1642088630000|2022-01-13 15:43:50|||||||||19
1642088640000|2022-01-13 15:44:00|738|736.8|738|736.8|738.3|736.8|737.8|736.8|82
1642088650000|2022-01-13 15:44:10|738.3|737|738.3|737|738.5|737.3|738.3|736.8|6
1642088660000|2022-01-13 15:44:20|||||||||32
1642088670000|2022-01-13 15:44:30|738|736.8|738.3|736.8|738.3|737|738|736.8|4
1642088680000|2022-01-13 15:44:40|738|737|738|736.8|738.3|737|738|736.8|0
1642088690000|2022-01-13 15:44:50|738.3|737|738|736.5|738.3|737|738|736.5|41
1642088700000|2022-01-13 15:45:00|737.8|736.8|737.8|736.5|738|736.8|737.8|736.5|26
1642088710000|2022-01-13 15:45:10|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|19
1642088720000|2022-01-13 15:45:20|738|736.8|738.3|737|738.3|737|738|736.8|6
1642088730000|2022-01-13 15:45:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|8
1642088740000|2022-01-13 15:45:40|738.8||738.5||738.8||738.5||11
1642088750000|2022-01-13 15:45:50||737||737.3||737.3||737|11
1642088760000|2022-01-13 15:46:00|||||||||6
1642088770000|2022-01-13 15:46:10|738.3|737|738.5|737|738.5|737.3|738.3|737|32
1642088780000|2022-01-13 15:46:20|738.8|737.3|738.8|737.3|738.8|737.3|738.8|737.3|5
1642088790000|2022-01-13 15:46:30|738.5||738.8||738.8||738.5||4
1642088800000|2022-01-13 15:46:40|738.5||738.8||738.8||738.5||0
1642088810000|2022-01-13 15:46:50||737.5||737.3||737.5||737.3|2
1642088820000|2022-01-13 15:47:00|738.5||738.5||738.5||738.5||7
1642088830000|2022-01-13 15:47:10|738.8|737.5|738.5|737.3|738.8|737.5|738.5|737.3|1
1642088840000|2022-01-13 15:47:20|738.8|737.5|739|737.5|739|737.5|738.5|737.5|2
1642088850000|2022-01-13 15:47:30|738.8||738.8||739||738.8||13
1642088860000|2022-01-13 15:47:40|738.5|737.3|739|737.5|739|737.5|738.5|737.3|22
1642088870000|2022-01-13 15:47:50|738.8||738.8||739||738.8||1
1642088880000|2022-01-13 15:48:00|739|737.8|739|737.8|739|737.8|739|737.8|9
1642088890000|2022-01-13 15:48:10|||||||||2
1642088900000|2022-01-13 15:48:20||737.5||737.5||737.5||737.5|13
1642088910000|2022-01-13 15:48:30|738.8|737.8|738.8|737.5|739|737.8|738.8|737.5|24
1642088920000|2022-01-13 15:48:40|739|737.8|739|737.8|739|737.8|739|737.8|2
1642088930000|2022-01-13 15:48:50|738.8|737.5|738.8|737.5|739|737.5|738.8|737.5|0
1642088940000|2022-01-13 15:49:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|2
1642088950000|2022-01-13 15:49:10|738.8|737.5|738.8|737.5|738.8|737.5|738.5|737.3|2
1642088960000|2022-01-13 15:49:20||737.3||737.3||737.3||737.3|1
1642088970000|2022-01-13 15:49:30||737.5||737.3||737.5||737.3|1
1642088980000|2022-01-13 15:49:40|738.5|737|738.5|737.3|738.5|737.3|738.5|737|2
1642088990000|2022-01-13 15:49:50|738.3|737|738.3|737|738.3|737|738.3|737|1
1642089000000|2022-01-13 15:50:00|738|736.8|737.5|736.3|738|736.8|737.5|736.3|802
1642089010000|2022-01-13 15:50:10|737.3|736|737|735.8|737.3|736|736.5|735.3|84
1642089020000|2022-01-13 15:50:20|736.8|735.5|736.8|735.5|737|735.8|736.8|735.5|8
1642089030000|2022-01-13 15:50:30|737|735.3|736.5|735|737|735.5|736.5|735|45
1642089040000|2022-01-13 15:50:40|736.8|735.3|736.5|735.3|736.8|735.3|736.5|735.3|38
1642089050000|2022-01-13 15:50:50|736.8|735.5|736.5|735.3|736.8|735.5|736.5|735|12
1642089060000|2022-01-13 15:51:00|736.3|735|736.5|735.3|736.5|735.3|736.3|734.8|25
1642089070000|2022-01-13 15:51:10|736.8|735.5|737.5|736.3|737.5|736.3|736.8|735.5|320
1642089080000|2022-01-13 15:51:20|737.3|736|737.3|736|737.5|736.3|737.3|736|12
1642089090000|2022-01-13 15:51:30||735.8||736||736||735.8|5
1642089110000|2022-01-13 15:51:50|||||||||20
1642089120000|2022-01-13 15:52:00|737|735.8|737|735.8|737.3|736|737|735.8|18
1642089130000|2022-01-13 15:52:10|737.3|736|737|735.8|737.3|736|737|735.8|28
1642089140000|2022-01-13 15:52:20|736.8|735.5|736.3|735|736.8|735.5|736.3|735|40
1642089150000|2022-01-13 15:52:30|736|734.8|736.8|735.3|736.8|735.5|736|734.8|24
1642089160000|2022-01-13 15:52:40|737|735.5|737|735.8|737|735.8|737|735.5|10
1642089170000|2022-01-13 15:52:50|737.3|736|737|735.5|737.3|736|736.8|735.5|27
1642089180000|2022-01-13 15:53:00|736.8|735.8|737.3|736|737.3|736|736.8|735.8|2
1642089190000|2022-01-13 15:53:10|737.5|735.8|737.3|735.8|737.5|735.8|737|735.8|2
1642089200000|2022-01-13 15:53:20|737|736|737|735.8|737|736|737|735.8|3
1642089210000|2022-01-13 15:53:30|737.3|736|737.3|735.8|737.3|736|737.3|735.8|62
1642089220000|2022-01-13 15:53:40||736||735.8||736||735.8|0
1642089230000|2022-01-13 15:53:50|737.5|736|737.3|735.8|737.5|736|737.3|735.8|14
1642089240000|2022-01-13 15:54:00|737|735.5|737|735.8|737|735.8|736.8|735.5|17
1642089250000|2022-01-13 15:54:10|737.3|735.5|737|735.8|737.3|736|737|735.5|7
1642089260000|2022-01-13 15:54:20|737.3|736|737.3|736|737.3|736|737|735.8|2
1642089270000|2022-01-13 15:54:30|737|735.8|737|735.8|737|735.8|737|735.8|0
1642089280000|2022-01-13 15:54:40|737.3|736|737.3|736|737.5|736|737.3|736|4
1642089290000|2022-01-13 15:54:50|737.5|735.8|737.5|736.3|737.5|736.3|737.3|735.8|5
1642089300000|2022-01-13 15:55:00|737.3|736|737.8|736.3|737.8|736.5|737.3|736|24
1642089310000|2022-01-13 15:55:10|737.5|736.5|737.5|736.3|737.5|736.5|737.5|736.3|28
1642089330000|2022-01-13 15:55:30|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|19
1642089340000|2022-01-13 15:55:40|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|2
1642089350000|2022-01-13 15:55:50|737.5|736.3|737.8|736.3|737.8|736.5|737.5|736.3|290
1642089360000|2022-01-13 15:56:00|737.5|736.5|737.5|736|737.8|736.5|737.5|736|8
1642089370000|2022-01-13 15:56:10|737.3|736.3|737.3|736|737.5|736.3|737.3|736|9
1642089380000|2022-01-13 15:56:20|737.5||737.3||737.5||737.3||2
1642089390000|2022-01-13 15:56:30|737.5|735.8|736.8|735.5|737.5|735.8|736.5|735.3|28
1642089400000|2022-01-13 15:56:40|737||736.8||737||736.8||5
1642089410000|2022-01-13 15:56:50|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|47
1642089420000|2022-01-13 15:57:00|736.8|735.5|737|735.8|737.3|735.8|736.8|735.5|193
1642089430000|2022-01-13 15:57:10|737.3|736|737.3|736|737.3|736|737.3|736|4
1642089440000|2022-01-13 15:57:20|737|735.8|737.3|735.8|737.3|735.8|737|735.8|21
1642089450000|2022-01-13 15:57:30|737|736|737.3|736|737.3|736|737|736|0
1642089460000|2022-01-13 15:57:40||735.8||735.8||735.8||735.8|0
1642089470000|2022-01-13 15:57:50|737|735.5|737|735.8|737|735.8|737|735.5|12
1642089480000|2022-01-13 15:58:00|737.3|736|737.3|735.8|737.3|736|737.3|735.8|5
1642089490000|2022-01-13 15:58:10|737.5|736|737.3|736|737.5|736.3|737.3|736|3
1642089500000|2022-01-13 15:58:20|737|735.8|737|735.8|737.3|735.8|737|735.8|133
1642089510000|2022-01-13 15:58:30|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.3|35
1642089520000|2022-01-13 15:58:40|737|735.8|737|735.5|737|735.8|737|735.5|4
1642089530000|2022-01-13 15:58:50|736.8||736.8||736.8||736.8||9
1642089540000|2022-01-13 15:59:00|737|735.8|737|735.5|737|735.8|736.8|735.5|127
1642089550000|2022-01-13 15:59:10|736.8|735.3|736.5|735.3|737|735.3|736.5|735.3|1
1642089560000|2022-01-13 15:59:20|736.3|735|736.5|735.3|736.5|735.3|736.3|735|6
1642089570000|2022-01-13 15:59:30|736.8||736.8||736.8||736.5||4
1642089580000|2022-01-13 15:59:40|736.5|735|736.3|735|736.8|735|736.3|735|15
1642089590000|2022-01-13 15:59:50|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735|0
1642089600000|2022-01-13 16:00:00|736.8|735.5|736.8|735.5|736.8|735.5|736.5|735.3|7
1642089610000|2022-01-13 16:00:10|737|735.8|737|735.8|737|735.8|737|735.8|5
1642089620000|2022-01-13 16:00:20|737.3|736|737.3|736|737.5|736|737.3|735.8|27
1642089630000|2022-01-13 16:00:30|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|8
1642089640000|2022-01-13 16:00:40|738|736.3|738|736.8|738|736.8|738|736.3|6
1642089650000|2022-01-13 16:00:50|738.3|737|738.3|736.8|738.3|737|738|736.8|9
1642089660000|2022-01-13 16:01:00|738|736.5|738|736.5|738|736.5|737.8|736.5|14
1642089670000|2022-01-13 16:01:10|737.8|736.8|737.8|736.5|738|736.8|737.8|736.5|2
1642089680000|2022-01-13 16:01:20|738|736.8|738|736.5|738|736.8|737.8|736.5|12
1642089690000|2022-01-13 16:01:30|737.8|736.8|738|736.8|738|736.8|737.8|736.5|35
1642089700000|2022-01-13 16:01:40|738.3|736.5|737.8|736.5|738.3|736.5|737.8|736.5|18
1642089710000|2022-01-13 16:01:50|737.5|736.3|737.3|736|737.5|736.5|737.3|736|12
1642089720000|2022-01-13 16:02:00|737.5|736.3|737.5|736.3|737.8|736.3|737.5|736.3|15
1642089730000|2022-01-13 16:02:10|737.8|736.5|737.8|736.5|737.8|736.5|737.5|736.5|5
1642089740000|2022-01-13 16:02:20|738||738||738||738||19
1642089750000|2022-01-13 16:02:30|737.8|736.8|738.3|736.8|738.3|736.8|737.8|736.8|10
1642089760000|2022-01-13 16:02:40|738|736.5|737.8|736.5|738.3|736.5|737.8|736.5|69
1642089770000|2022-01-13 16:02:50|||||||||3
1642089780000|2022-01-13 16:03:00|738|736.8|737.8|736.5|738|736.8|737.8|736.5|24
1642089790000|2022-01-13 16:03:10|||||||||7
1642089810000|2022-01-13 16:03:30|737.5|736.3|737.3|736|737.5|736.3|737.3|736|21
1642089820000|2022-01-13 16:03:40|737.5|736.3|737.5|736.3|737.5|736.3|737.3|736|22
1642089830000|2022-01-13 16:03:50|737.3|736|737.3|735.8|737.3|736|737|735.8|169
1642089840000|2022-01-13 16:04:00|737|736|737|735.8|737|736|737|735.8|267
1642089850000|2022-01-13 16:04:10|736.8|735.5|736|734.8|736.8|735.5|736|734.8|22
1642089860000|2022-01-13 16:04:20|736.3|735|736.8|735.5|736.8|735.5|736.3|735|9
1642089870000|2022-01-13 16:04:30|736.5|735.3|736.8|735.3|736.8|735.5|736.5|735|7
1642089880000|2022-01-13 16:04:40|736.5|735.5|736.5|735.3|736.8|735.5|736.5|735.3|0
1642089890000|2022-01-13 16:04:50|||||||||2
1642089900000|2022-01-13 16:05:00|736.3|735|736|734.8|736.3|735|735.8|734.5|36
1642089910000|2022-01-13 16:05:10|736.3|735|736.5|735|736.8|735.5|736.3|735|35
1642089920000|2022-01-13 16:05:20|736.3|735.3|736.3|735|736.3|735.3|736.3|735|1
1642089930000|2022-01-13 16:05:30|736.5|735.3|736.5|735.3|736.5|735.3|736.3|735|17
1642089940000|2022-01-13 16:05:40|736.8|735.5|736.5|735.3|736.8|735.5|736.5|735.3|4
1642089950000|2022-01-13 16:05:50|736.8|735.5|736.8|735.5|736.8|735.5|736.5|735.5|4
1642089960000|2022-01-13 16:06:00|736.5|735.3|736.8|735.5|737|735.5|736.5|735.3|5
1642089970000|2022-01-13 16:06:10|737||736.8||737||736.8||5
1642089980000|2022-01-13 16:06:20|737||736.8||737||736.8||2
1642090000000|2022-01-13 16:06:40|736.5|735.3|736.8|735.5|736.8|735.5|736.5|735.3|11
1642090010000|2022-01-13 16:06:50|737|735.8|737|735.8|737.3|736|736.8|735.5|20
1642090020000|2022-01-13 16:07:00|737.3||737.3||737.3||737.3||0
1642090030000|2022-01-13 16:07:10|737|736|736.8|735.5|737|736|736.8|735.5|72
1642090040000|2022-01-13 16:07:20|737|735.3|737|735.8|737|735.8|737|735.3|8
1642090050000|2022-01-13 16:07:30|737.3|735.5|737.3|736|737.3|736|737.3|735.5|2
1642090060000|2022-01-13 16:07:40|737.5|736.3|737.5|736|737.5|736.3|737.5|736|2
1642090070000|2022-01-13 16:07:50|737.8|736.3|737.8|736.5|737.8|736.5|737.8|736.3|1
1642090080000|2022-01-13 16:08:00|737.5|736.3|737.8|736.5|738|736.5|737.5|736.3|10
1642090090000|2022-01-13 16:08:10|738|736.8|738|736.8|738.3|736.8|738|736.5|66
1642090100000|2022-01-13 16:08:20|||||||||2
1642090110000|2022-01-13 16:08:30|||||||||1
1642090120000|2022-01-13 16:08:40|||||||||20
1642090130000|2022-01-13 16:08:50|738.3|737|737.8|736.5|738.3|737|737.8|736.5|23
1642090140000|2022-01-13 16:09:00|738|736.8|738|736.8|738|736.8|738|736.5|20
1642090150000|2022-01-13 16:09:10||736.5||736.8||736.8||736.5|1
1642090160000|2022-01-13 16:09:20|738.3||738||738.3||738||12
1642090180000|2022-01-13 16:09:40|738.3||738||738.3||738||5
1642090190000|2022-01-13 16:09:50|||||||||2
1642090200000|2022-01-13 16:10:00|737.8|736.5|737.3|736|737.8|736.5|737.3|736|62
1642090210000|2022-01-13 16:10:10|737|735.8|737|735.8|737.3|735.8|737|735.8|4
1642090220000|2022-01-13 16:10:20|736.8|735.5|737.5|736|737.5|736|736.8|735.5|29
1642090230000|2022-01-13 16:10:30|737.3|736.3|737.3|736|737.5|736.3|737.3|736|10
1642090240000|2022-01-13 16:10:40|737.5|736.3|736.8|735.5|737.5|736.3|736.8|735.5|59
1642090250000|2022-01-13 16:10:50|737|735.8|737|735.8|737|735.8|736.8|735.8|14
1642090260000|2022-01-13 16:11:00|737.3|736|737.3|736|737.3|736|737.3|736|1110
1642090280000|2022-01-13 16:11:20|737|735.8|737.3|735.8|737.3|736|737|735.8|3
1642090290000|2022-01-13 16:11:30|737.5|736|737.3|736|737.5|736.3|737.3|736|1
1642090300000|2022-01-13 16:11:40|737.5|736.3|737.3|736|737.5|736.3|737.3|736|9
1642090320000|2022-01-13 16:12:00|737|735.8|737|735.5|737|735.8|737|735.5|17
1642090330000|2022-01-13 16:12:10|736.8|735.8|737|735.8|737|735.8|736.8|735.8|2
1642090340000|2022-01-13 16:12:20|737.3||737||737.3||737||1
1642090350000|2022-01-13 16:12:30|737.3|736|737.5|736|737.5|736|737|735.8|8
1642090360000|2022-01-13 16:12:40|737.3|736.3|737.5|736|737.5|736.3|737.3|736|5
1642090370000|2022-01-13 16:12:50|737.3|736.3|737.3|736|737.5|736.3|737.3|736|2
1642090380000|2022-01-13 16:13:00|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736|5
1642090390000|2022-01-13 16:13:10|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|3
1642090400000|2022-01-13 16:13:20|737.8|736.5|737.8|736.5|737.8|736.5|737.5|736.3|8
1642090410000|2022-01-13 16:13:30|738|736.8|737.8|736.5|738|736.8|737.8|736.5|2
1642090430000|2022-01-13 16:13:50|737.5|736.3|737.5|736.3|737.8|736.3|737.5|736.3|8
1642090440000|2022-01-13 16:14:00|737.3|736|737.3|736|737.3|736|737.3|736|13
1642090450000|2022-01-13 16:14:10|||||||||2
1642090460000|2022-01-13 16:14:20|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|14
1642090470000|2022-01-13 16:14:30|737.8|736.5|737.8|736.5|738|736.5|737.8|736.5|7
1642090480000|2022-01-13 16:14:40|738|736.8|738|736.5|738|736.8|737.8|736.5|1
1642090490000|2022-01-13 16:14:50|737.8|736.3|737.8|736.3|737.8|736.5|737.8|736.3|1
1642090500000|2022-01-13 16:15:00|738|736.5|738|736.5|738|736.5|737.8|736.5|9
1642090510000|2022-01-13 16:15:10|737.8|736.8|737.8|736.5|738|736.8|737.8|736.5|1
1642090520000|2022-01-13 16:15:20|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|1
1642090530000|2022-01-13 16:15:30|737.8|736.5|738|736.5|738|736.5|737.8|736.3|2
1642090540000|2022-01-13 16:15:40|737.8||738||738||737.8||1
1642090550000|2022-01-13 16:15:50|737.8|736.8|738|736.8|738|736.8|737.8|736.8|2
1642090560000|2022-01-13 16:16:00|737.8|736.5|737.8|736.5|738|736.8|737.8|736.5|31
1642090580000|2022-01-13 16:16:20|738|736.8|737.8|736.5|738|736.8|737.8|736.5|11
1642090590000|2022-01-13 16:16:30|738|736.8|738|736.8|738|736.8|738|736.5|25
1642090600000|2022-01-13 16:16:40||736.5||736.5||736.8||736.5|1
1642090610000|2022-01-13 16:16:50|737.8|736.3|737.8|736.3|737.8|736.3|737.5|736.3|11
1642090620000|2022-01-13 16:17:00|737.5||737.5||737.5||737.5||0
1642090630000|2022-01-13 16:17:10|737.8|736.5|737.8|736.3|737.8|736.5|737.5|736.3|6
1642090640000|2022-01-13 16:17:20|737.5||737.5||737.5||737.5||0
1642090650000|2022-01-13 16:17:30|||||||||1
1642090660000|2022-01-13 16:17:40|737.8||737.8||737.8||737.8||4
1642090670000|2022-01-13 16:17:50|738|736.5|738|736.5|738|736.8|738|736.3|4
1642090680000|2022-01-13 16:18:00|737.8|736.8|737.8|736.5|737.8|736.8|737.8|736.3|24
1642090700000|2022-01-13 16:18:20|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|3
1642090710000|2022-01-13 16:18:30|||||||||1
1642090720000|2022-01-13 16:18:40|||||||||2
1642090740000|2022-01-13 16:19:00|737.3|736|737|735.5|737.3|736|737|735.5|63
1642090750000|2022-01-13 16:19:10|736.8|735.8|737|735.8|737|735.8|736.8|735.5|17
1642090760000|2022-01-13 16:19:20|737.3|736|737.3|735.8|737.3|736|737|735.8|5
1642090770000|2022-01-13 16:19:30|737|736|737.3|736|737.3|736|737|736|5
1642090780000|2022-01-13 16:19:40|737|735.8|737|735.8|737|735.8|737|735.8|3
1642090790000|2022-01-13 16:19:50|736.8|735.5|736.8|735.5|737|735.8|736.8|735.5|1
1642090800000|2022-01-13 16:20:00|737|735.8|737|735.8|737|735.8|737|735.8|11
1642090810000|2022-01-13 16:20:10|737.3|736|737.3|736|737.3|736|737.3|736|1
1642090820000|2022-01-13 16:20:20|737|735.8|737.3|736|737.3|736|737|735.8|54
1642090830000|2022-01-13 16:20:30|737.5|736.3|737.5|736.3|737.5|736.3|737.3|736|3
1642090840000|2022-01-13 16:20:40||736||736.3||736.3||736|1
1642090860000|2022-01-13 16:21:00|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|14
1642090870000|2022-01-13 16:21:10|737.8|736.5|737.8|736.3|737.8|736.5|737.5|736.3|62
1642090880000|2022-01-13 16:21:20|737.5|736.5|737.5|736.3|737.5|736.5|737.5|736.3|2
1642090890000|2022-01-13 16:21:30|737.8||737.5||737.8||737.5||3
1642090900000|2022-01-13 16:21:40|737.8|736|737.3|736|737.8|736|737.3|736|1198
1642090910000|2022-01-13 16:21:50|737.5|736.3|737.3|736|737.5|736.3|737.3|736|60
1642090920000|2022-01-13 16:22:00|737|735.8|737|735.8|737|735.8|737|735.8|67
1642090930000|2022-01-13 16:22:10|736.8|735.5|736.8|735.5|736.8|735.5|736.8|735.5|15
1642090940000|2022-01-13 16:22:20|736.5|735.3|736.5|735.3|736.8|735.3|736.5|735.3|224
1642090950000|2022-01-13 16:22:30|736.8|735.5|736.8|735.3|736.8|735.5|736.5|735.3|12
1642090960000|2022-01-13 16:22:40||735.5||735.5||735.5||735.3|1
1642090970000|2022-01-13 16:22:50||735.3||735.5||735.5||735.3|0
1642090980000|2022-01-13 16:23:00|736.5|735.3|736.5|735.3|736.8|735.5|736.5|735.3|15
1642090990000|2022-01-13 16:23:10|736.8||736.8||736.8||736.5||114
1642091000000|2022-01-13 16:23:20|736.5||736.5||736.5||736.5||0
1642091010000|2022-01-13 16:23:30|736.8|735|736.3|735|736.8|735|736.3|735|122
1642091020000|2022-01-13 16:23:40|736.5|735.3|736.5|735.3|736.5|735.3|736.3|735|179
1642091030000|2022-01-13 16:23:50|736.3|735|736.3|735|736.3|735|736.3|735|1
1642091040000|2022-01-13 16:24:00|736.5|735.3|736.3|735|736.5|735.3|736.3|735|42
1642091050000|2022-01-13 16:24:10|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|15
1642091060000|2022-01-13 16:24:20|736.8|735.5|736.8|735.5|737|735.5|736.5|735.3|49
1642091070000|2022-01-13 16:24:30|736.5|735.3|736.5|735.3|736.5|735.5|736.5|735.3|939
1642091080000|2022-01-13 16:24:40|736.3|735|736.3|735|736.3|735|736.3|734.8|52
1642091090000|2022-01-13 16:24:50|736.5||736.3||736.5||736.3||10
1642091100000|2022-01-13 16:25:00|736.5||736.5||736.5||736.5||22
1642091110000|2022-01-13 16:25:10||735.3||735.3||735.3||735.3|5
1642091120000|2022-01-13 16:25:20|736.8|735.5|736.8|735.5|736.8|735.5|736.5|735.3|28
1642091130000|2022-01-13 16:25:30|736.5|735.3|736.8|735.5|736.8|735.5|736.5|735.3|36
1642091140000|2022-01-13 16:25:40|737|735.8|737|735.8|737|735.8|737|735.8|343
1642091150000|2022-01-13 16:25:50|737.3|735.5|737.3|736|737.3|736|737.3|735.5|74
1642091160000|2022-01-13 16:26:00|737.5|735.8|737.5|736.3|737.8|736.3|737.3|735.8|33
1642091170000|2022-01-13 16:26:10|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|15
1642091180000|2022-01-13 16:26:20|737.8||737.5||737.8||737.5||130
1642091190000|2022-01-13 16:26:30|737.8|736.5|738|736.8|738|736.8|737.8|736.5|549
1642091200000|2022-01-13 16:26:40|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|25
1642091210000|2022-01-13 16:26:50|||||||||3
1642091220000|2022-01-13 16:27:00|738|736.8|738|736.8|738|736.8|738|736.8|111
1642091230000|2022-01-13 16:27:10|||||||||111
1642091240000|2022-01-13 16:27:20|737.8|736.5|737.8|736.5|738|736.8|737.8|736.5|21
1642091250000|2022-01-13 16:27:30|738|736.8|738|736.8|738|736.8|738|736.5|54
1642091260000|2022-01-13 16:27:40|738.3|737|738.3|737|738.5|737.3|738|736.8|40
1642091270000|2022-01-13 16:27:50|738.5|737.3|738.5|737.3|738.5|737.3|738.3|737|198
1642091280000|2022-01-13 16:28:00|738.3|737|738|736.8|738.3|737|738|736.8|500
1642091290000|2022-01-13 16:28:10|738.3|737|738.3|736.8|738.3|737|738|736.8|153
1642091300000|2022-01-13 16:28:20|738|737|738|736.8|738.3|737|738|736.8|132
1642091310000|2022-01-13 16:28:30|738.3|737|738|736.8|738.3|737|738|736.8|282
1642091320000|2022-01-13 16:28:40|737.8|736.5|737.5|736.3|737.8|736.5|737.5|736.3|364
1642091330000|2022-01-13 16:28:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|44
1642091340000|2022-01-13 16:29:00|||||||||219
1642091350000|2022-01-13 16:29:10|||||||||145
1642091360000|2022-01-13 16:29:20|738|736.8|738|736.8|738|736.8|737.8|736.5|309
1642091370000|2022-01-13 16:29:30|||||||||118
1642091380000|2022-01-13 16:29:40|738.3|737|738.3|737|738.3|737|738.3|737|131
1642091390000|2022-01-13 16:29:50|738|736.8|738.3|737|738.5|737|738|736.8|403
1642091400000|2022-01-13 16:30:00|738.5|737.3|738.8|737.5|738.8|737.5|738.3|737|184
1642091410000|2022-01-13 16:30:10|739|737.8|739|737.8|739.3|738|738.8|737.8|212
1642091420000|2022-01-13 16:30:20|739.3|737.5|739|737.8|739.3|738|739|737.5|42
1642091430000|2022-01-13 16:30:30|||||||||15
1642091440000|2022-01-13 16:30:40|738.8|737.5|739|737.5|739|737.8|738.8|737.5|18
1642091450000|2022-01-13 16:30:50|738.8|737.3|738.8|737.5|738.8|737.5|738.5|737.3|35
1642091460000|2022-01-13 16:31:00||737.3||737.5||737.5||737.3|16
1642091470000|2022-01-13 16:31:10|738.5|737.3|738.5|737.3|738.8|737.3|738.5|737|10
1642091480000|2022-01-13 16:31:20||737||737||737||737|17
1642091490000|2022-01-13 16:31:30|738.3|737.3|738.3|737|738.5|737.3|738.3|737|11
1642091500000|2022-01-13 16:31:40|738.5|737.3|738.5|737|738.5|737.3|738.3|737|8
1642091510000|2022-01-13 16:31:50|738.3|737.3|738.5|737.3|738.5|737.3|738.3|737.3|5
1642091520000|2022-01-13 16:32:00|738.8|737.5|739|737.8|739|737.8|738.8|737.5|32
1642091530000|2022-01-13 16:32:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|112
1642091540000|2022-01-13 16:32:20|||||||||4
1642091550000|2022-01-13 16:32:30|739||738.8||739||738.8||9
1642091560000|2022-01-13 16:32:40|739|737.8|739|737.5|739|737.8|738.8|737.5|13
1642091570000|2022-01-13 16:32:50|738.8|737.8|739|737.5|739|737.8|738.8|737.5|18
1642091580000|2022-01-13 16:33:00|738.8|737.3|738.8|737.3|739|737.5|738.8|737.3|21
1642091590000|2022-01-13 16:33:10|738.5||738.5||738.8||738.5||2
1642091600000|2022-01-13 16:33:20|||||||||18
1642091610000|2022-01-13 16:33:30|738.3|737|738.3|737|738.3|737|738.3|737|322
1642091620000|2022-01-13 16:33:40|738.5|737.3|738.3|737|738.5|737.3|738.3|737|21
1642091630000|2022-01-13 16:33:50|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|254
1642091640000|2022-01-13 16:34:00|||||||||72
1642091650000|2022-01-13 16:34:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|28
1642091660000|2022-01-13 16:34:20|739|737.8|739|737.8|739|737.8|739|737.8|22
1642091670000|2022-01-13 16:34:30|739.3|738|739.3|738|739.3|738|739|737.8|29
1642091680000|2022-01-13 16:34:40|||||||||1
1642091690000|2022-01-13 16:34:50|739.5|738.3|739.3|738|739.5|738.3|739.3|738|16
1642091700000|2022-01-13 16:35:00|739.5|738.3|739.8|738.3|739.8|738.3|739.3|738.3|83
1642091710000|2022-01-13 16:35:10|739.5|738.5|739.8|738.5|739.8|738.5|739.5|738.3|3
1642091730000|2022-01-13 16:35:30|740||739.8||740||739.8||1
1642091740000|2022-01-13 16:35:40|740|738.8|740|738.5|740|738.8|739.8|738.5|7
1642091750000|2022-01-13 16:35:50|739.8|738.8|739.8|738.5|740|738.8|739.8|738.5|12
1642091760000|2022-01-13 16:36:00||738.3||738.5||738.5||738.3|19
1642091770000|2022-01-13 16:36:10|739.5|738.3|739.8|738.5|739.8|738.5|739.5|738.3|1
1642091780000|2022-01-13 16:36:20||738.3||738.3||738.5||738.3|0
1642091790000|2022-01-13 16:36:30||738.5||738.5||738.5||738.5|0
1642091800000|2022-01-13 16:36:40|740|738.3|739.8|738.5|740|738.5|739.8|738.3|3
1642091810000|2022-01-13 16:36:50|740|738.8|740|738.5|740|738.8|740|738.5|3
1642091820000|2022-01-13 16:37:00|740.3|738.8|740.3|738.8|740.3|739|740|738.5|281
1642091830000|2022-01-13 16:37:10|740|739|740|738.8|740|739|740|738.8|13
1642091840000|2022-01-13 16:37:20|||||||||57
1642091850000|2022-01-13 16:37:30|740.3|739|740.3|739|740.3|739|740.3|739|2
1642091860000|2022-01-13 16:37:40|740|738.8|740|738.8|740|738.8|740|738.8|3
1642091870000|2022-01-13 16:37:50|740.3|739|740.3|738.8|740.3|739|740.3|738.8|1
1642091880000|2022-01-13 16:38:00|740|739|740.5|739.3|740.5|739.3|740|738.8|10
1642091890000|2022-01-13 16:38:10|740.3|739|740.3|739|740.3|739.3|740.3|739|5
1642091900000|2022-01-13 16:38:20|||||||||2
1642091910000|2022-01-13 16:38:30|740.5|739.3|740.5|739.3|740.5|739.3|740.3|739|228
1642091930000|2022-01-13 16:38:50|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|15
1642091940000|2022-01-13 16:39:00|741|739.3|740.8|739.5|741|739.5|740.8|739.3|5
1642091950000|2022-01-13 16:39:10|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|18
1642091960000|2022-01-13 16:39:20|741|739.3|741|739.8|741|739.8|741|739.3|43
1642091970000|2022-01-13 16:39:30|740.8|739.5|741|739.8|741|739.8|740.8|739.5|36
1642091980000|2022-01-13 16:39:40||739.5||739.5||739.8||739.5|1
1642091990000|2022-01-13 16:39:50|740.8|739.8|740.8|739.5|741|739.8|740.8|739.5|6
1642092000000|2022-01-13 16:40:00|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|6
1642092010000|2022-01-13 16:40:10|740.5|739.3|740.5|739.3|740.5|739.5|740.5|739.3|9
1642092020000|2022-01-13 16:40:20|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.3|21
1642092030000|2022-01-13 16:40:30|741|739.3|741|739.8|741|739.8|741|739.3|218
1642092040000|2022-01-13 16:40:40|741.3|740|741.3|740|741.3|740|741|740|7
1642092050000|2022-01-13 16:40:50|741|739.8|741|739.8|741.3|740|741|739.8|18
1642092080000|2022-01-13 16:41:20|741.3|740|741|739.8|741.3|740|741|739.8|22
1642092100000|2022-01-13 16:41:40|741.3|740|741.3|740|741.3|740|741.3|739.8|6
1642092110000|2022-01-13 16:41:50|||||||||19
1642092120000|2022-01-13 16:42:00|741.5|740.3|741.8|740.3|741.8|740.3|741.5|740.3|31
1642092130000|2022-01-13 16:42:10|742|740.5|741.8|740.5|742|740.8|741.8|740.5|37
1642092140000|2022-01-13 16:42:20|742|740.8|742|740.8|742|740.8|741.8|740.8|11
1642092150000|2022-01-13 16:42:30|||||||||14
1642092160000|2022-01-13 16:42:40|||||||||2
1642092170000|2022-01-13 16:42:50|742.3|741|742.3|741|742.3|741|742|740.8|69
1642092180000|2022-01-13 16:43:00|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741|125
1642092200000|2022-01-13 16:43:20|742.8|741.5|742.8|741.5|742.8|741.5|742.5|741.5|266
1642092210000|2022-01-13 16:43:30|743|741.3|742.8|741.5|743|741.5|742.8|741.3|18
1642092220000|2022-01-13 16:43:40|||||||||1
1642092230000|2022-01-13 16:43:50|||||||||1
1642092240000|2022-01-13 16:44:00|743|741.3|743|741.5|743|741.5|742.8|741.3|206
1642092250000|2022-01-13 16:44:10|742.8|741.8|742.8|741.5|743|741.8|742.8|741.3|18
1642092260000|2022-01-13 16:44:20|742.5|741.3|742.3|741|742.5|741.5|742.3|741|18
1642092270000|2022-01-13 16:44:30|742.5||742.3||742.5||742.3||5
1642092280000|2022-01-13 16:44:40|742.5||742.3||742.5||742.3||0
1642092290000|2022-01-13 16:44:50|742|740.8|742|740.8|742.3|740.8|742|740.8|0
1642092300000|2022-01-13 16:45:00|742.3|741|742|740.8|742.3|741|741.8|740.5|44
1642092320000|2022-01-13 16:45:20|742.3|741|742.3|741|742.3|741|742.3|740.8|4
1642092350000|2022-01-13 16:45:50|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|12
1642092370000|2022-01-13 16:46:10||741||741.3||741.3||741|7
1642092380000|2022-01-13 16:46:20||741||741||741||741|13
1642092390000|2022-01-13 16:46:30||741.3||741.3||741.3||741.3|0
1642092400000|2022-01-13 16:46:40|||||||||1
1642092410000|2022-01-13 16:46:50|||||||||1
1642092420000|2022-01-13 16:47:00||741||741.3||741.3||741|8
1642092430000|2022-01-13 16:47:10|742.3|741|742.3|741|742.3|741|742.3|741|0
1642092440000|2022-01-13 16:47:20|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|99
1642092450000|2022-01-13 16:47:30|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|9
1642092460000|2022-01-13 16:47:40|742.5|741.3|742.8|741.5|742.8|741.5|742.5|741.3|7
1642092480000|2022-01-13 16:48:00|||||||||8
1642092500000|2022-01-13 16:48:20|743|741.8|743|741.5|743|741.8|743|741.5|14
1642092510000|2022-01-13 16:48:30|742.8|741.8|742.8|741.5|743|741.8|742.8|741.5|11
1642092520000|2022-01-13 16:48:40||741.3||741.5||741.5||741.3|13
1642092530000|2022-01-13 16:48:50|743||742.8||743||742.8||0
1642092540000|2022-01-13 16:49:00||741.3||741.5||741.5||741.3|3
1642092560000|2022-01-13 16:49:20|743|741.8|742.5|741.3|743|741.8|742.5|741.3|14
1642092580000|2022-01-13 16:49:40|742.8||742.8||742.8||742.8||16
1642092590000|2022-01-13 16:49:50||741.5||741.5||741.5||741.3|0
1642092600000|2022-01-13 16:50:00|743|741.3|743|741.5|743|741.8|743|741.3|24
1642092610000|2022-01-13 16:50:10||741.8||741.8||741.8||741.5|4
1642092620000|2022-01-13 16:50:20|743.3|741.5|743.3|742|743.3|742|743.3|741.5|40
1642092630000|2022-01-13 16:50:30|||||||||2
1642092640000|2022-01-13 16:50:40|743|741.8|743.3|742|743.3|742|743|741.8|14
1642092650000|2022-01-13 16:50:50|743|741.8|743|741.8|743.3|742|743|741.8|5
1642092660000|2022-01-13 16:51:00|||||||||1
1642092670000|2022-01-13 16:51:10|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|8
1642092690000|2022-01-13 16:51:30|||||||||1
1642092710000|2022-01-13 16:51:50|||||||||5
1642092720000|2022-01-13 16:52:00|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|21
1642092730000|2022-01-13 16:52:10||741||741.3||741.3||741|25
1642092740000|2022-01-13 16:52:20|742.8|741|742.8|741.5|742.8|741.5|742.8|741|2
1642092750000|2022-01-13 16:52:30|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|8
1642092770000|2022-01-13 16:52:50|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|19
1642092790000|2022-01-13 16:53:10||741.3||741.3||741.5||741.3|7
1642092800000|2022-01-13 16:53:20||741.5||741.5||741.5||741.5|2
1642092810000|2022-01-13 16:53:30|743|741.3|743|741.8|743|741.8|743|741.3|72
1642092820000|2022-01-13 16:53:40|743.3|742|743.3|742|743.3|742|743.3|742|14
1642092830000|2022-01-13 16:53:50|743.5|742.3|743.5|742|743.5|742.3|743.5|742|34
1642092840000|2022-01-13 16:54:00||742.3||742.3||742.3||742.3|0
1642092850000|2022-01-13 16:54:10||742||742.3||742.3||742|3
1642092860000|2022-01-13 16:54:20|||||||||2
1642092870000|2022-01-13 16:54:30|||||||||1
1642092880000|2022-01-13 16:54:40|||||||||7
1642092900000|2022-01-13 16:55:00|743.8|742|743.8|742.3|743.8|742.3|743.8|742|44
1642092910000|2022-01-13 16:55:10|||||||||1
1642092920000|2022-01-13 16:55:20|743.5|742.5|743.5|742.3|743.5|742.5|743.5|742.3|1
1642092930000|2022-01-13 16:55:30|743.3|742|743.5|742|743.5|742.3|743.3|742|6
1642092940000|2022-01-13 16:55:40|743.3|742.3|743.3|742|743.5|742.3|743.3|742|12
1642092950000|2022-01-13 16:55:50|743.5||743.3||743.5||743.3||1
1642092960000|2022-01-13 16:56:00|743.5|741.8|742.8|741.5|743.5|741.8|742.8|741.5|169
1642092970000|2022-01-13 16:56:10|743|741.8|743|741.8|743|741.8|742.8|741.8|2
1642092980000|2022-01-13 16:56:20||741.5||741.8||741.8||741.5|4
1642092990000|2022-01-13 16:56:30|742.8|741.5|743|741.5|743|741.8|742.8|741.5|12
1642093000000|2022-01-13 16:56:40|742.8|741.8|743|741.5|743|741.8|742.8|741.5|3
1642093010000|2022-01-13 16:56:50|742.8|741.8|743|741.8|743|741.8|742.8|741.8|1
1642093020000|2022-01-13 16:57:00|743.3|742|743.3|742|743.3|742|743|741.8|4
1642093030000|2022-01-13 16:57:10|743|741.8|743.3|742|743.3|742|743|741.8|2
1642093060000|2022-01-13 16:57:40|743|741.8|743|741.8|743|741.8|743|741.8|3
1642093080000|2022-01-13 16:58:00|||||||||2
1642093090000|2022-01-13 16:58:10|743.3|742|743.3|742|743.3|742|743.3|742|1
1642093100000|2022-01-13 16:58:20|743|741.8|743.3|741.8|743.3|741.8|743|741.8|2
1642093110000|2022-01-13 16:58:30|743||743||743.3||743||1
1642093120000|2022-01-13 16:58:40|743.3||743.3||743.3||743.3||1
1642093130000|2022-01-13 16:58:50|743|742|743.3|741.8|743.3|742|743|741.8|0
1642093140000|2022-01-13 16:59:00|743||743||743.3||743||0
1642093150000|2022-01-13 16:59:10|743.3||743||743.3||743||1
1642093160000|2022-01-13 16:59:20|743.3||743||743.3||743||4
1642093170000|2022-01-13 16:59:30|||||||||1
1642093180000|2022-01-13 16:59:40|743.3|742|743.3|742|743.3|742|743.3|742|2
1642093190000|2022-01-13 16:59:50|||||||||4
1642093200000|2022-01-13 17:00:00|743.5||743.3||743.5||743.3||8
1642093210000|2022-01-13 17:00:10|743|741.8|743.3|741.8|743.3|741.8|743|741.8|17
1642093220000|2022-01-13 17:00:20|743|742|743|741.8|743|742|743|741.8|7
1642093230000|2022-01-13 17:00:30|743.3|742|743.3|742|743.3|742|743|742|7
1642093240000|2022-01-13 17:00:40|743.5|742.3|743.5|742.3|743.5|742.3|743.3|742.3|7
1642093260000|2022-01-13 17:01:00|743.3|742|743.5|742|743.5|742.3|743.3|742|8
1642093270000|2022-01-13 17:01:10|743.3|742.3|743.3|742|743.3|742.3|743.3|742|1
1642093280000|2022-01-13 17:01:20|743|741.8|743|741.8|743.3|741.8|743|741.8|10
1642093290000|2022-01-13 17:01:30|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|13
1642093300000|2022-01-13 17:01:40|742.5|741.3|742.8|741.3|742.8|741.3|742.5|741.3|3
1642093310000|2022-01-13 17:01:50||741.5||741.5||741.5||741.3|0
1642093330000|2022-01-13 17:02:10|743|741.8|742.8|741.5|743|741.8|742.8|741.5|5
1642093340000|2022-01-13 17:02:20|743||743||743||743||4
1642093350000|2022-01-13 17:02:30||741.8||741.8||741.8||741.8|2
1642093360000|2022-01-13 17:02:40|||||||||4
1642093370000|2022-01-13 17:02:50|743.3|742|743.3|742|743.3|742|743.3|742|6
1642093380000|2022-01-13 17:03:00|743.5|742.3|743.5|742.3|743.5|742.3|743.3|742|3
1642093390000|2022-01-13 17:03:10|743.8|742|743.5|742.3|743.8|742.3|743.5|742|16
1642093410000|2022-01-13 17:03:30|||||||||1
1642093420000|2022-01-13 17:03:40|||||||||5
1642093430000|2022-01-13 17:03:50|743.8||743.5||743.8||743.5||15
1642093440000|2022-01-13 17:04:00|743.3|742|743.5|742.3|743.5|742.3|743.3|742|2
1642093450000|2022-01-13 17:04:10|743.3|742|743.3|742|743.5|742.3|743.3|742|6
1642093460000|2022-01-13 17:04:20|743|741.8|743|741.8|743.3|741.8|743|741.8|10
1642093470000|2022-01-13 17:04:30|743.3||743||743.3||743||2
1642093480000|2022-01-13 17:04:40|743.3||743.3||743.3||743||2
1642093490000|2022-01-13 17:04:50||742||742||742||742|19
1642093500000|2022-01-13 17:05:00|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|70
1642093510000|2022-01-13 17:05:10|743.3|742|743.5|742.3|743.5|742.3|743.3|742|24
1642093520000|2022-01-13 17:05:20|||||||||1
1642093530000|2022-01-13 17:05:30|||||||||2
1642093540000|2022-01-13 17:05:40|743.3|742|743.3|742|743.3|742|743.3|742|3
1642093550000|2022-01-13 17:05:50|743.5|742.3|743.5|742|743.5|742.3|743.3|742|3
1642093560000|2022-01-13 17:06:00|743.3||743.3||743.3||743.3||1
1642093570000|2022-01-13 17:06:10|||||||||16
1642093580000|2022-01-13 17:06:20|||||||||3
1642093610000|2022-01-13 17:06:50|743|741.8|743|741.8|743.3|741.8|743|741.8|152
1642093620000|2022-01-13 17:07:00|743.3|742|743.3|742|743.3|742|743|742|1
1642093630000|2022-01-13 17:07:10|743|741.8|743|741.8|743|741.8|743|741.8|50
1642093640000|2022-01-13 17:07:20|743.3||743||743.3||743||6
1642093650000|2022-01-13 17:07:30|743.3|742|743.3|742|743.3|742|743.3|742|8
1642093670000|2022-01-13 17:07:50|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|20
1642093680000|2022-01-13 17:08:00||742||742.3||742.3||742|37
1642093690000|2022-01-13 17:08:10||742||742.3||742.3||742|0
1642093700000|2022-01-13 17:08:20|743.3|742|743|741.8|743.3|742.3|743|741.8|11
1642093710000|2022-01-13 17:08:30|743.3|742|743.3|742|743.3|742|743.3|742|4
1642093720000|2022-01-13 17:08:40|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742|7
1642093730000|2022-01-13 17:08:50|743.3|742|743.5|742.3|743.5|742.3|743.3|742|0
1642093740000|2022-01-13 17:09:00|||||||||12
1642093760000|2022-01-13 17:09:20|743.3|742|743.3|742|743.3|742|743.3|742|3
1642093790000|2022-01-13 17:09:50|743.5||743.3||743.5||743.3||3
1642093800000|2022-01-13 17:10:00|||||||||2
1642093810000|2022-01-13 17:10:10|||||||||1
1642093820000|2022-01-13 17:10:20|||||||||1
1642093840000|2022-01-13 17:10:40|743|741.8|743|741.8|743|741.8|743|741.8|6
1642093850000|2022-01-13 17:10:50|||||||||2
1642093860000|2022-01-13 17:11:00|742.8|741.5|743|741.5|743|741.5|742.8|741.5|4
1642093870000|2022-01-13 17:11:10|742.8||742.8||742.8||742.8||0
1642093880000|2022-01-13 17:11:20|743||742.8||743||742.8||0
1642093900000|2022-01-13 17:11:40|||||||||2
1642093910000|2022-01-13 17:11:50|743||743||743||742.8||1
1642093920000|2022-01-13 17:12:00|742.8|741.8|743.3|742|743.3|742|742.8|741.8|2
1642093930000|2022-01-13 17:12:10|||||||||14
1642093940000|2022-01-13 17:12:20|743|741.8|743|741.8|743|741.8|743|741.8|15
1642093950000|2022-01-13 17:12:30|||||||||66
1642093960000|2022-01-13 17:12:40|742.8|741.5|743|741.5|743|741.8|742.8|741.5|15
1642093970000|2022-01-13 17:12:50||741.8||741.8||741.8||741.8|4
1642094010000|2022-01-13 17:13:30|742.8|741.5|743|741.5|743|741.5|742.8|741.5|2
1642094020000|2022-01-13 17:13:40|742.8||742.8||742.8||742.8||0
1642094030000|2022-01-13 17:13:50|||||||||1
1642094040000|2022-01-13 17:14:00|743|741.8|743|741.8|743|741.8|743|741.5|1
1642094050000|2022-01-13 17:14:10|742.8|741.5|742.8|741.5|743|741.5|742.8|741.5|1
1642094060000|2022-01-13 17:14:20|||||||||2
1642094070000|2022-01-13 17:14:30|743|741.8|743|741.5|743|741.8|742.8|741.5|0
1642094080000|2022-01-13 17:14:40||741.8||741.5||741.8||741.5|25
1642094090000|2022-01-13 17:14:50|742.8||742.8||743||742.8||26
1642094100000|2022-01-13 17:15:00|743||742.8||743||742.8||4
1642094110000|2022-01-13 17:15:10|||||||||1
1642094120000|2022-01-13 17:15:20|742.5|741.3|742.5|741.3|742.8|741.5|742.5|741.3|37
1642094130000|2022-01-13 17:15:30|742.8|741|742.3|741|742.8|741|742.3|741|9
1642094140000|2022-01-13 17:15:40|742|740.8|741.8|740.5|742|740.8|741.8|740.5|30
1642094150000|2022-01-13 17:15:50|742|740.8|742|740.8|742|740.8|741.8|740.5|9
1642094160000|2022-01-13 17:16:00|741.8|740.5|741.8|740.5|742|740.8|741.8|740.5|11
1642094170000|2022-01-13 17:16:10|||||||||9
1642094180000|2022-01-13 17:16:20|||||||||8
1642094200000|2022-01-13 17:16:40|742||742||742||741.8||12
1642094210000|2022-01-13 17:16:50|741.8||741.8||741.8||741.8||0
1642094220000|2022-01-13 17:17:00|741.5|740.3|741.8|740.3|741.8|740.3|741.5|740.3|1
1642094230000|2022-01-13 17:17:10|741.5|740.5|741.5|740.3|741.8|740.5|741.5|740.3|2
1642094240000|2022-01-13 17:17:20|||||||||3
1642094250000|2022-01-13 17:17:30|741.3|740|741.8|740.3|741.8|740.3|741.3|740|16
1642094260000|2022-01-13 17:17:40|741.5||741.5||741.5||741.5||0
1642094280000|2022-01-13 17:18:00|741.8|740.5|741.5|740.3|741.8|740.5|741.5|740.3|6
1642094290000|2022-01-13 17:18:10|741.8|740.5|741.8|740.5|741.8|740.5|741.5|740.5|4
1642094300000|2022-01-13 17:18:20|741.5|740.3|741.5|740.3|741.8|740.3|741.5|740.3|5
1642094310000|2022-01-13 17:18:30|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|52
1642094320000|2022-01-13 17:18:40|||||||||1
1642094340000|2022-01-13 17:19:00|742|740.8|742|740.8|742|740.8|742|740.8|11
1642094350000|2022-01-13 17:19:10|742.3||742.3||742.3||742||12
1642094360000|2022-01-13 17:19:20|742||742||742||742||0
1642094390000|2022-01-13 17:19:50|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|4
1642094400000|2022-01-13 17:20:00|742||741.8||742||741.8||14
1642094410000|2022-01-13 17:20:10|741.5|740.3|741.8|740.3|741.8|740.3|741.5|740.3|3
1642094420000|2022-01-13 17:20:20|741.5||741.5||741.5||741.5||0
1642094430000|2022-01-13 17:20:30|741.3|740|741.5|740.3|741.5|740.3|741.3|740|25
1642094440000|2022-01-13 17:20:40|741.8||741.5||741.8||741.5||0
1642094450000|2022-01-13 17:20:50|741.3|740|741.3|740|741.5|740|741.3|740|1
1642094460000|2022-01-13 17:21:00|741.5|740.3|741.3|740|741.5|740.3|741.3|740|9
1642094480000|2022-01-13 17:21:20|741.5|740.3|741.3|740|741.5|740.3|741.3|740|4
1642094490000|2022-01-13 17:21:30|741|739.8|741.3|739.8|741.3|739.8|741|739.8|9
1642094500000|2022-01-13 17:21:40|741|740|741|739.8|741|740|741|739.8|59
1642094510000|2022-01-13 17:21:50|741.3|740|741.3|740|741.3|740|741.3|739.8|21
1642094520000|2022-01-13 17:22:00|||||||||1
1642094530000|2022-01-13 17:22:10|741|739.8|741|739.8|741|740|741|739.8|2
1642094540000|2022-01-13 17:22:20|741.3|740|741.3|740|741.3|740|741.3|740|0
1642094550000|2022-01-13 17:22:30|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|4
1642094560000|2022-01-13 17:22:40|741.8|740.5|741.5|740.3|741.8|740.5|741.5|740.3|9
1642094570000|2022-01-13 17:22:50|741.8||741.8||741.8||741.5||1
1642094580000|2022-01-13 17:23:00|741.5||741.5||741.5||741.5||2
1642094590000|2022-01-13 17:23:10|741.8|740.5|741.8|740.5|741.8|740.5|741.5|740.5|8
1642094610000|2022-01-13 17:23:30|741.5|740.3|741.8|740.5|741.8|740.5|741.5|740.3|5
1642094620000|2022-01-13 17:23:40|741.5|740.3|741.5|740.3|741.8|740.3|741.5|740.3|3
1642094640000|2022-01-13 17:24:00|741.8||741.5||741.8||741.5||1
1642094650000|2022-01-13 17:24:10|741.8||741.5||741.8||741.5||1
1642094660000|2022-01-13 17:24:20|741.8||741.5||741.8||741.5||0
1642094670000|2022-01-13 17:24:30|741.8|740.5|741.5|740.3|741.8|740.5|741.5|740.3|2
1642094680000|2022-01-13 17:24:40|741.8||741.8||741.8||741.5||0
1642094690000|2022-01-13 17:24:50||740.5||740.3||740.5||740.3|0
1642094700000|2022-01-13 17:25:00|741.5||741.5||741.8||741.5||0
1642094710000|2022-01-13 17:25:10|741.8||741.5||741.8||741.5||2
1642094730000|2022-01-13 17:25:30|741.8||741.8||741.8||741.5||0
1642094740000|2022-01-13 17:25:40|741.5||741.5||741.8||741.5||1
1642094750000|2022-01-13 17:25:50|741.8|740.5|741.8|740.3|741.8|740.5|741.5|740.3|37
1642094760000|2022-01-13 17:26:00|741.5|740|741.5|740|741.5|740.3|741.5|740|16
1642094770000|2022-01-13 17:26:10||740.3||740||740.3||740|23
1642094780000|2022-01-13 17:26:20|741.3||741.3||741.3||741.3||0
1642094790000|2022-01-13 17:26:30|||||||||5
1642094810000|2022-01-13 17:26:50|741|739.8|741|739.8|741|739.8|741|739.8|4
1642094820000|2022-01-13 17:27:00|741.3|740|741.3|739.8|741.3|740|741|739.8|5
1642094830000|2022-01-13 17:27:10|741|740|741.3|739.8|741.3|740|741|739.8|20
1642094840000|2022-01-13 17:27:20||740||739.8||740||739.8|2
1642094850000|2022-01-13 17:27:30|741|740|741|739.8|741|740|741|739.8|2
1642094860000|2022-01-13 17:27:40|740.8|739.5|741|739.8|741|739.8|740.8|739.5|15
1642094870000|2022-01-13 17:27:50||739.5||739.8||739.8||739.5|11
1642094880000|2022-01-13 17:28:00|741.3|740|741.3|740|741.3|740|741.3|740|4
1642094890000|2022-01-13 17:28:10|||||||||1
1642094910000|2022-01-13 17:28:30|741|739.8|741.3|740|741.3|740|741|739.8|75
1642094920000|2022-01-13 17:28:40|||||||||6
1642094930000|2022-01-13 17:28:50|||||||||1
1642094950000|2022-01-13 17:29:10||739.8||740||740||739.8|52
1642094960000|2022-01-13 17:29:20|741|739.8|741|739.8|741|739.8|741|739.8|10
1642094970000|2022-01-13 17:29:30|741.3|740|741.3|739.8|741.3|740|741.3|739.8|1
1642094980000|2022-01-13 17:29:40|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|76
1642094990000|2022-01-13 17:29:50|||||||||1
1642095000000|2022-01-13 17:30:00|741.3|740|741.3|740|741.5|740.3|741.3|740|18
1642095010000|2022-01-13 17:30:10|741.5||741.3||741.5||741.3||7
1642095020000|2022-01-13 17:30:20|741.5||741.5||741.5||741.5||49
1642095030000|2022-01-13 17:30:30|741.3||741.3||741.5||741.3||0
1642095040000|2022-01-13 17:30:40|741.5||741.3||741.5||741.3||0
1642095050000|2022-01-13 17:30:50|741.5||741.5||741.5||741.3||17
1642095060000|2022-01-13 17:31:00|741.3|740.3|741.3|740|741.5|740.3|741.3|740|5
1642095070000|2022-01-13 17:31:10|||||||||1
1642095080000|2022-01-13 17:31:20|741.5||741.3||741.5||741.3||1
1642095090000|2022-01-13 17:31:30|||||||||1
1642095100000|2022-01-13 17:31:40|741|739.8|741.3|740|741.3|740|741|739.8|8
1642095110000|2022-01-13 17:31:50||739.8||740||740||739.8|2
1642095120000|2022-01-13 17:32:00|741|739.8|740.8|739.5|741|740|740.8|739.5|5
1642095130000|2022-01-13 17:32:10|741||740.8||741||740.8||0
1642095140000|2022-01-13 17:32:20|||||||||1
1642095170000|2022-01-13 17:32:50|741|739.8|741.3|740|741.3|740|741|739.8|23
1642095180000|2022-01-13 17:33:00|||||||||1
1642095190000|2022-01-13 17:33:10|741|739.8|741|739.8|741|739.8|741|739.8|4
1642095220000|2022-01-13 17:33:40|741.3||741.3||741.3||741.3||28
1642095230000|2022-01-13 17:33:50|741|739.5|741|739.5|741|739.5|741|739.5|4
1642095240000|2022-01-13 17:34:00|740.8||741||741||740.8||1
1642095250000|2022-01-13 17:34:10|||||||||10
1642095260000|2022-01-13 17:34:20||739.8||739.5||739.8||739.5|2
1642095270000|2022-01-13 17:34:30|740.8|739.8|741|739.8|741|739.8|740.8|739.8|0
1642095280000|2022-01-13 17:34:40|741.3|740|741.3|740|741.3|740|741.3|740|0
1642095300000|2022-01-13 17:35:00|741|739.8|741.3|740|741.3|740|741|739.8|9
1642095310000|2022-01-13 17:35:10|||||||||1
1642095320000|2022-01-13 17:35:20|741|739.8|741.3|739.8|741.3|739.8|741|739.8|6
1642095330000|2022-01-13 17:35:30|741||741.3||741.3||741||1
1642095340000|2022-01-13 17:35:40|741||741||741.3||741||0
1642095350000|2022-01-13 17:35:50|741.3||741.3||741.3||741||0
1642095360000|2022-01-13 17:36:00|741|740|741.3|740|741.3|740|741|740|3
1642095370000|2022-01-13 17:36:10|||||||||1
1642095400000|2022-01-13 17:36:40|741|739.8|741|739.8|741|739.8|741|739.8|3
1642095410000|2022-01-13 17:36:50|||||||||1
1642095420000|2022-01-13 17:37:00|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|3
1642095430000|2022-01-13 17:37:10|741|739.8|741|739.5|741|739.8|740.8|739.5|0
1642095440000|2022-01-13 17:37:20|740.8||740.8||740.8||740.8||5
1642095460000|2022-01-13 17:37:40|||||||||2
1642095470000|2022-01-13 17:37:50|||||||||2
1642095480000|2022-01-13 17:38:00|||||||||9
1642095500000|2022-01-13 17:38:20|||||||||2
1642095510000|2022-01-13 17:38:30|741|739.8|741|739.8|741|739.8|741|739.8|6
1642095530000|2022-01-13 17:38:50|741.3||741||741.3||741||2
1642095540000|2022-01-13 17:39:00|741.3|740|741.3|739.8|741.3|740|741.3|739.8|2
1642095550000|2022-01-13 17:39:10||740||739.8||740||739.8|1
1642095560000|2022-01-13 17:39:20||740||740||740||740|0
1642095570000|2022-01-13 17:39:30|||||||||1
1642095580000|2022-01-13 17:39:40|||||||||1
1642095600000|2022-01-13 17:40:00|741|739.8|741|739.8|741|739.8|741|739.8|11
1642095610000|2022-01-13 17:40:10|741.3|740|741|739.8|741.3|740|741|739.8|8
1642095620000|2022-01-13 17:40:20|741.3||741.3||741.3||741||1
1642095630000|2022-01-13 17:40:30|741||741.3||741.3||741||0
1642095640000|2022-01-13 17:40:40||740||740||740||740|0
1642095650000|2022-01-13 17:40:50|741|739.8|741|739.8|741|739.8|741|739.8|1
1642095660000|2022-01-13 17:41:00|741.3|740|741.3|740|741.3|740|741.3|740|0
1642095670000|2022-01-13 17:41:10|741|739.8|741.3|739.8|741.3|739.8|741|739.8|3
1642095680000|2022-01-13 17:41:20|741|740|741|739.8|741.3|740|741|739.8|2
1642095690000|2022-01-13 17:41:30|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|1
1642095710000|2022-01-13 17:41:50|741||740.8||741||740.8||3
1642095720000|2022-01-13 17:42:00|741||741||741||740.8||1
1642095730000|2022-01-13 17:42:10||739.8||739.8||739.8||739.8|0
1642095740000|2022-01-13 17:42:20|740.8|739.5|740.8|739.5|741|739.8|740.8|739.5|2
1642095750000|2022-01-13 17:42:30|||||||||2
1642095770000|2022-01-13 17:42:50|741|739.8|741|739.8|741|739.8|741|739.8|10
1642095790000|2022-01-13 17:43:10|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|2
1642095820000|2022-01-13 17:43:40|||||||||1
1642095830000|2022-01-13 17:43:50|740.5|739.3|740.8|739.3|740.8|739.3|740.5|739.3|1
1642095840000|2022-01-13 17:44:00||739.5||739.5||739.5||739.5|0
1642095870000|2022-01-13 17:44:30|||||||||1
1642095880000|2022-01-13 17:44:40|740.5|739.3|740.5|739.3|740.8|739.3|740.5|739.3|13
1642095890000|2022-01-13 17:44:50|||||||||1
1642095900000|2022-01-13 17:45:00||739||739.3||739.3||739|7
1642095910000|2022-01-13 17:45:10|740.3|739|740.3|739|740.3|739.3|740.3|739|10
1642095920000|2022-01-13 17:45:20|||||||||1
1642095950000|2022-01-13 17:45:50|740|738.8|740|738.5|740|738.8|740|738.5|31
1642095960000|2022-01-13 17:46:00||738.8||738.8||738.8||738.8|1
1642095990000|2022-01-13 17:46:30||738.5||738.5||738.5||738.5|4
1642096000000|2022-01-13 17:46:40|739.8||739.8||739.8||739.8||0
1642096010000|2022-01-13 17:46:50|739.5|738.3|739.8|738.5|739.8|738.5|739.5|738.3|1
1642096020000|2022-01-13 17:47:00|740|738.8|740|738.8|740|738.8|739.8|738.8|15
1642096030000|2022-01-13 17:47:10|739.8|738.5|740|738.8|740|738.8|739.8|738.5|2
1642096040000|2022-01-13 17:47:20|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|1
1642096050000|2022-01-13 17:47:30|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|27
1642096080000|2022-01-13 17:48:00|||||||||7
1642096090000|2022-01-13 17:48:10|739.8||739.5||739.8||739.5||5
1642096100000|2022-01-13 17:48:20|||||||||1
1642096110000|2022-01-13 17:48:30|739.3|738|739.3|738|739.5|738.3|739.3|738|23
1642096120000|2022-01-13 17:48:40|739.5|737.8|739.3|738|739.5|738|739.3|737.8|27
1642096130000|2022-01-13 17:48:50||737.8||737.8||738||737.8|20
1642096140000|2022-01-13 17:49:00||738||738||738||738|0
1642096150000|2022-01-13 17:49:10|739.5||739.5||739.5||739.5||6
1642096160000|2022-01-13 17:49:20|739.3|738.3|739.5|738.3|739.5|738.3|739.3|738.3|7
1642096170000|2022-01-13 17:49:30|||||||||2
1642096190000|2022-01-13 17:49:50|739.8||739.5||739.8||739.5||8
1642096210000|2022-01-13 17:50:10|||||||||17
1642096220000|2022-01-13 17:50:20|739.8||739.5||739.8||739.5||4
1642096230000|2022-01-13 17:50:30|739.8||739.5||739.8||739.5||0
1642096260000|2022-01-13 17:51:00|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|1
1642096270000|2022-01-13 17:51:10|740||740||740||739.8||2
1642096280000|2022-01-13 17:51:20|739.8|738.8|739.8|738.5|740|738.8|739.8|738.5|3
1642096290000|2022-01-13 17:51:30|740||739.8||740||739.8||0
1642096300000|2022-01-13 17:51:40|740||739.8||740||739.8||3
1642096310000|2022-01-13 17:51:50|740||739.8||740||739.8||4
1642096320000|2022-01-13 17:52:00|739.5|738.3|739.5|738.3|739.8|738.5|739.5|738.3|45
1642096340000|2022-01-13 17:52:20|739.3|738|739.5|738|739.5|738.3|739.3|738|3
1642096350000|2022-01-13 17:52:30|739.3||739.3||739.3||739.3||0
1642096360000|2022-01-13 17:52:40|||||||||1
1642096370000|2022-01-13 17:52:50|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738|8
1642096380000|2022-01-13 17:53:00|739.3|738|739.3|738|739.3|738|739.3|738|2
1642096390000|2022-01-13 17:53:10|739.5||739.3||739.5||739.3||2
1642096400000|2022-01-13 17:53:20|739.5||739.5||739.5||739.3||0
1642096410000|2022-01-13 17:53:30|739.3||739.3||739.3||739.3||1
1642096430000|2022-01-13 17:53:50|739.5||739.3||739.5||739.3||1
1642096440000|2022-01-13 17:54:00|||||||||6
1642096460000|2022-01-13 17:54:20|739|737.8|739.3|737.8|739.3|737.8|739|737.8|1
1642096470000|2022-01-13 17:54:30||738||737.8||738||737.8|1
1642096480000|2022-01-13 17:54:40|739|738|739.3|738|739.3|738|739|738|0
1642096490000|2022-01-13 17:54:50|739.5||739.5||739.5||739.5||6
1642096500000|2022-01-13 17:55:00||738.3||738.3||738.3||738.3|0
1642096510000|2022-01-13 17:55:10|739.3|738|739.3|738|739.3|738.3|739.3|738|1
1642096520000|2022-01-13 17:55:20|||||||||1
1642096530000|2022-01-13 17:55:30|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|67
1642096550000|2022-01-13 17:55:50|739.8||739.5||739.8||739.5||6
1642096560000|2022-01-13 17:56:00|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|671
1642096570000|2022-01-13 17:56:10||738.3||738.3||738.3||738.3|2
1642096580000|2022-01-13 17:56:20||738.5||738.5||738.5||738.5|37
1642096590000|2022-01-13 17:56:30|||||||||38
1642096600000|2022-01-13 17:56:40|740|738.8|740|738.8|740|738.8|740|738.8|11
1642096620000|2022-01-13 17:57:00|||||||||1
1642096630000|2022-01-13 17:57:10|740.3|739|740.3|739|740.3|739|740.3|739|8
1642096650000|2022-01-13 17:57:30|740.5|739.3|740.5|739.3|740.5|739.3|740.3|739.3|4
1642096660000|2022-01-13 17:57:40|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|6
1642096670000|2022-01-13 17:57:50|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|1
1642096680000|2022-01-13 17:58:00|740.8|739.5|740.8|739.5|740.8|739.5|740.5|739.5|2
1642096690000|2022-01-13 17:58:10|741||740.8||741||740.8||1
1642096710000|2022-01-13 17:58:30|741|739.8|741|739.8|741|739.8|741|739.8|2
1642096720000|2022-01-13 17:58:40|740.8|739.5|740.8|739.5|741|739.5|740.8|739.5|5
1642096740000|2022-01-13 17:59:00|741|739.3|740.5|739.3|741|739.3|740.5|739.3|10
1642096750000|2022-01-13 17:59:10|740.8||740.8||740.8||740.8||0
1642096760000|2022-01-13 17:59:20||739.5||739.5||739.5||739.5|0
1642096770000|2022-01-13 17:59:30|740.5|739.3|740.8|739.5|740.8|739.5|740.5|739.3|6
1642096800000|2022-01-13 18:00:00|741|739.8|740.8|739.5|741|739.8|740.8|739.5|2
1642096830000|2022-01-13 18:00:30|||||||||3
1642096850000|2022-01-13 18:00:50|741||740.8||741||740.8||5
1642096860000|2022-01-13 18:01:00|741||740.8||741||740.8||0
1642096870000|2022-01-13 18:01:10|741||741||741||741||1
1642096880000|2022-01-13 18:01:20|741.3|739.8|741|739.8|741.3|739.8|741|739.8|0
1642096920000|2022-01-13 18:02:00|741.3|740|741.3|740|741.3|740|741|740|0
1642096930000|2022-01-13 18:02:10|741|739.8|741|739.8|741.3|739.8|741|739.8|6
1642096950000|2022-01-13 18:02:30|741.3||741.3||741.3||741||1
1642096960000|2022-01-13 18:02:40|741||741||741.3||741||0
1642096970000|2022-01-13 18:02:50|741.3||741.3||741.3||741||0
1642096980000|2022-01-13 18:03:00|741||741||741.3||741||0
1642096990000|2022-01-13 18:03:10|741.3||741.3||741.3||741||0
1642097000000|2022-01-13 18:03:20|741||741||741.3||741||0
1642097010000|2022-01-13 18:03:30|741.3||741||741.3||741||5
1642097040000|2022-01-13 18:04:00|741.3|740|741.5|740.3|741.5|740.3|741|740|10
1642097070000|2022-01-13 18:04:30|||||||||6
1642097080000|2022-01-13 18:04:40|||||||||86
1642097090000|2022-01-13 18:04:50|741.3|740|741.3|740|741.3|740|741.3|740|5
1642097100000|2022-01-13 18:05:00|741.5|740.3|741.3|740|741.5|740.3|741.3|740|62
1642097110000|2022-01-13 18:05:10|741|739.8|741|739.8|741.3|739.8|741|739.8|12
1642097130000|2022-01-13 18:05:30|||||||||4
1642097140000|2022-01-13 18:05:40|||||||||1
1642097170000|2022-01-13 18:06:10|||||||||5
1642097180000|2022-01-13 18:06:20|741.3|740|741.3|739.8|741.3|740|741.3|739.8|180
1642097190000|2022-01-13 18:06:30|741||741||741||741||0
1642097200000|2022-01-13 18:06:40|741.3|740|741.3|740|741.3|740|741.3|740|0
1642097220000|2022-01-13 18:07:00||739.8||740||740||739.8|2
1642097230000|2022-01-13 18:07:10|||||||||31
1642097240000|2022-01-13 18:07:20|741|739.8|741|739.8|741|739.8|741|739.8|1
1642097250000|2022-01-13 18:07:30|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|8
1642097260000|2022-01-13 18:07:40||739.3||739.3||739.5||739.3|15
1642097270000|2022-01-13 18:07:50|740.5||740.8||740.8||740.5||0
1642097280000|2022-01-13 18:08:00||739.5||739.5||739.5||739.3|2
1642097290000|2022-01-13 18:08:10|741||740.8||741||740.8||7
1642097300000|2022-01-13 18:08:20|741|739.8|741|739.8|741|739.8|741|739.8|5
1642097310000|2022-01-13 18:08:30|||||||||58
1642097320000|2022-01-13 18:08:40|741.3|740|741.3|739.8|741.3|740|741|739.8|10
1642097330000|2022-01-13 18:08:50|741||741.3||741.3||741||1
1642097340000|2022-01-13 18:09:00|741|740|741.3|740|741.3|740|741|740|236
1642097350000|2022-01-13 18:09:10|741.5|740.3|741.5|740|741.5|740.3|741.5|740|6
1642097360000|2022-01-13 18:09:20||740.3||740||740.3||740|1
1642097370000|2022-01-13 18:09:30|741.3|739.8|741|739.8|741.3|739.8|741|739.8|3
1642097390000|2022-01-13 18:09:50|741.3||741.3||741.3||741||32
1642097400000|2022-01-13 18:10:00||740||740||740||740|0
1642097430000|2022-01-13 18:10:30|741|739.8|741|739.8|741|739.8|741|739.8|3
1642097450000|2022-01-13 18:10:50|741.3|740|741.3|739.8|741.3|740|741.3|739.8|69
1642097460000|2022-01-13 18:11:00||740||739.8||740||739.8|0
1642097470000|2022-01-13 18:11:10||740||740||740||739.8|0
1642097500000|2022-01-13 18:11:40||739.8||740||740||739.8|0
1642097510000|2022-01-13 18:11:50||739.8||740||740||739.8|0
1642097530000|2022-01-13 18:12:10|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|0
1642097540000|2022-01-13 18:12:20|741.3|740|741.5|740|741.5|740|741.3|740|5
1642097550000|2022-01-13 18:12:30|741.3||741.5||741.5||741.3||1
1642097560000|2022-01-13 18:12:40||740.3||740.3||740.3||740.3|0
1642097570000|2022-01-13 18:12:50||740||740.3||740.3||740|0
1642097580000|2022-01-13 18:13:00|741.8||741.8||741.8||741.5||10
1642097590000|2022-01-13 18:13:10|741.5|740.5|741.8|740.5|741.8|740.5|741.5|740.5|1
1642097600000|2022-01-13 18:13:20|741.5|740.3|741.8|740.5|741.8|740.5|741.5|740.3|10
1642097630000|2022-01-13 18:13:50|742|740.8|742|740.8|742|740.8|742|740.8|8
1642097640000|2022-01-13 18:14:00|741.8|740.5|742|740.5|742|740.5|741.8|740.5|6
1642097650000|2022-01-13 18:14:10|741.8|740.8|741.8|740.5|741.8|740.8|741.8|740.5|2
1642097660000|2022-01-13 18:14:20|742|740.8|742|740.8|742|740.8|742|740.8|0
1642097670000|2022-01-13 18:14:30|742.3||742||742.3||742||1
1642097680000|2022-01-13 18:14:40|742.3||742||742.3||742||2
1642097690000|2022-01-13 18:14:50|742.3||742||742.3||742||0
1642097700000|2022-01-13 18:15:00|742.3||742||742.3||742||0
1642097710000|2022-01-13 18:15:10|741.8|740.5|742|740.5|742|740.5|741.8|740.5|7
1642097720000|2022-01-13 18:15:20|741.8|740.8|741.8|740.5|741.8|740.8|741.8|740.5|0
1642097730000|2022-01-13 18:15:30|742||742||742||741.8||0
1642097740000|2022-01-13 18:15:40|741.8||742||742||741.8||0
1642097750000|2022-01-13 18:15:50|741.8||742||742||741.8||0
1642097760000|2022-01-13 18:16:00||740.8||740.5||740.8||740.5|1
1642097770000|2022-01-13 18:16:10||740.8||740.8||740.8||740.8|97
1642097780000|2022-01-13 18:16:20|741.8|740.5|741.8|740.5|742|740.5|741.8|740.5|1
1642097790000|2022-01-13 18:16:30|742||742||742||742||101
1642097800000|2022-01-13 18:16:40||740.8||740.8||740.8||740.8|4
1642097810000|2022-01-13 18:16:50||740.5||740.5||740.5||740.5|0
1642097820000|2022-01-13 18:17:00|741.8||741.8||741.8||741.8||0
1642097830000|2022-01-13 18:17:10||740.3||740.5||740.5||740.3|6
1642097840000|2022-01-13 18:17:20|741.5|740.3|742|740.5|742|740.5|741.5|740.3|0
1642097850000|2022-01-13 18:17:30|741.8|740.8|741.8|740.5|742|740.8|741.8|740.5|2
1642097870000|2022-01-13 18:17:50|742||742||742||742||1
1642097880000|2022-01-13 18:18:00||740.8||740.8||740.8||740.8|0
1642097920000|2022-01-13 18:18:40|742.3|741|742.3|741|742.3|741|742.3|740.8|12
1642097940000|2022-01-13 18:19:00|742.5||742.3||742.5||742.3||10
1642097970000|2022-01-13 18:19:30|||||||||1
1642097980000|2022-01-13 18:19:40||740.8||741||741||740.8|3
1642098000000|2022-01-13 18:20:00|742|740.8|742.3|741|742.3|741|742|740.8|10
1642098010000|2022-01-13 18:20:10|742|740.8|742|740.8|742|741|742|740.8|0
1642098030000|2022-01-13 18:20:30|741.8|740.5|742|740.5|742|740.5|741.8|740.5|1
1642098040000|2022-01-13 18:20:40|741.8||741.8||742||741.8||3
1642098050000|2022-01-13 18:20:50|742||742||742||742||2
1642098060000|2022-01-13 18:21:00|741.8||742||742||741.8||3
1642098080000|2022-01-13 18:21:20|741.8||741.8||741.8||741.8||0
1642098090000|2022-01-13 18:21:30|742||742||742||742||2
1642098100000|2022-01-13 18:21:40|741.8||741.8||742||741.8||3
1642098110000|2022-01-13 18:21:50|742||742||742||741.8||0
1642098120000|2022-01-13 18:22:00|741.8|740.8|741.8|740.5|742|740.8|741.8|740.5|5
1642098130000|2022-01-13 18:22:10|742|740.8|742|740.5|742|740.8|742|740.5|12
1642098140000|2022-01-13 18:22:20|741.8||741.8||741.8||741.8||0
1642098160000|2022-01-13 18:22:40|742|740.8|742|740.8|742|740.8|742|740.8|2
1642098170000|2022-01-13 18:22:50||740.5||740.8||740.8||740.5|2
1642098180000|2022-01-13 18:23:00|742.3|740.5|742|740.8|742.3|740.8|742|740.5|1
1642098190000|2022-01-13 18:23:10|||||||||1
1642098200000|2022-01-13 18:23:20|742.3||742||742.3||742||1
1642098210000|2022-01-13 18:23:30|742.3||742.3||742.3||742||0
1642098220000|2022-01-13 18:23:40|742||742.3||742.3||742||0
1642098230000|2022-01-13 18:23:50|742||742||742||742||0
1642098240000|2022-01-13 18:24:00|741.8|740.5|741.8|740.5|742|740.5|741.8|740.5|2
1642098260000|2022-01-13 18:24:20|||||||||4
1642098270000|2022-01-13 18:24:30|741.5|740.3|741.8|740.3|741.8|740.5|741.5|740.3|14
1642098280000|2022-01-13 18:24:40|741.5|740.5|741.8|740.5|741.8|740.5|741.5|740.5|0
1642098290000|2022-01-13 18:24:50||740.3||740.3||740.3||740.3|11
1642098300000|2022-01-13 18:25:00|741.5|740.5|741.5|740.3|741.8|740.5|741.5|740.3|11
1642098310000|2022-01-13 18:25:10|741.8|740.5|741.5|740.3|741.8|740.5|741.5|740.3|15
1642098320000|2022-01-13 18:25:20|741.3|740|741.3|740|741.3|740|741.3|740|0
1642098330000|2022-01-13 18:25:30|741|739.8|741|739.8|741|739.8|741|739.8|7
1642098350000|2022-01-13 18:25:50|741.3||741.3||741.3||741.3||2
1642098360000|2022-01-13 18:26:00||740||740||740||740|0
1642098370000|2022-01-13 18:26:10||739.8||740||740||739.8|0
1642098380000|2022-01-13 18:26:20||739.8||739.8||740||739.8|8
1642098390000|2022-01-13 18:26:30|741||741.3||741.3||741||1
1642098400000|2022-01-13 18:26:40|741|740|741|739.8|741|740|741|739.8|456
1642098420000|2022-01-13 18:27:00||739.5||739.5||739.8||739.5|2
1642098430000|2022-01-13 18:27:10|740.8||741||741||740.8||0
1642098440000|2022-01-13 18:27:20|740.8||740.8||741||740.8||4
1642098460000|2022-01-13 18:27:40|||||||||4
1642098470000|2022-01-13 18:27:50|741|739.8|741|739.8|741.3|739.8|740.8|739.8|9
1642098480000|2022-01-13 18:28:00|741.3|740|741.3|740|741.3|740|741.3|740|16
1642098500000|2022-01-13 18:28:20|741.5|740.3|741.5|740.3|741.5|740.3|741.3|740.3|2
1642098510000|2022-01-13 18:28:30|741.3|740|741.3|740|741.5|740|741.3|740|4
1642098520000|2022-01-13 18:28:40|||||||||9
1642098530000|2022-01-13 18:28:50|||||||||16
1642098540000|2022-01-13 18:29:00|||||||||2
1642098570000|2022-01-13 18:29:30|||||||||9
1642098590000|2022-01-13 18:29:50|||||||||11
1642098620000|2022-01-13 18:30:20|741.5|740.3|741.5|740.3|741.5|740.3|741.5|740.3|4
1642098630000|2022-01-13 18:30:30|741.3|740|741.3|740|741.3|740.3|741.3|740|0
1642098640000|2022-01-13 18:30:40||739.8||739.8||739.8||739.8|5
1642098650000|2022-01-13 18:30:50|741|740|741.3|740|741.3|740|741|740|0
1642098660000|2022-01-13 18:31:00||739.8||739.8||739.8||739.8|1
1642098670000|2022-01-13 18:31:10||740||740||740||739.8|0
1642098690000|2022-01-13 18:31:30||739.8||739.8||740||739.8|0
1642098700000|2022-01-13 18:31:40||740||740||740||739.8|0
1642098710000|2022-01-13 18:31:50|741|739.8|741|739.8|741|739.8|741|739.8|0
1642098720000|2022-01-13 18:32:00|741.3|740|741.3|740|741.3|740|741.3|739.8|4
1642098730000|2022-01-13 18:32:10|741.5||741.5||741.5||741.3||5
1642098740000|2022-01-13 18:32:20|741.3||741.3||741.5||741.3||0
1642098770000|2022-01-13 18:32:50||739.8||740||740||739.8|3
1642098780000|2022-01-13 18:33:00|741|739.8|741|739.8|741|739.8|741|739.8|1
1642098790000|2022-01-13 18:33:10|||||||||4
1642098800000|2022-01-13 18:33:20|740.8|739.5|741|739.8|741|739.8|740.8|739.5|1
1642098810000|2022-01-13 18:33:30|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|1
1642098830000|2022-01-13 18:33:50|740.5|739.3|740.8|739.5|741|739.5|740.5|739.3|58
1642098840000|2022-01-13 18:34:00|741|739.8|741|739.5|741|739.8|741|739.5|2
1642098850000|2022-01-13 18:34:10||739.8||739.5||739.8||739.5|2
1642098860000|2022-01-13 18:34:20|741.3|739.8|741|739.8|741.3|739.8|741|739.8|14
1642098900000|2022-01-13 18:35:00|741.3|740|741.3|740|741.3|740|741.3|739.8|9
1642098910000|2022-01-13 18:35:10||739.8||740||740||739.8|0
1642098930000|2022-01-13 18:35:30||739.8||739.8||739.8||739.8|4
1642098940000|2022-01-13 18:35:40||740||740||740||739.8|7
1642098950000|2022-01-13 18:35:50||739.8||740||740||739.8|0
1642098960000|2022-01-13 18:36:00|741|739.8|741.3|739.8|741.3|740|741|739.8|2
1642098970000|2022-01-13 18:36:10||740||740||740||739.8|16
1642098980000|2022-01-13 18:36:20||739.8||740||740||739.8|0
1642098990000|2022-01-13 18:36:30||739.8||740||740||739.8|0
1642099020000|2022-01-13 18:37:00|741.5|740.3|741.5|740|741.5|740.3|741.5|740|1
1642099030000|2022-01-13 18:37:10||740.3||740.3||740.3||740.3|0
1642099050000|2022-01-13 18:37:30|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.3|25
1642099060000|2022-01-13 18:37:40|742|740.3|741.8|740.5|742|740.5|741.8|740.3|2
1642099080000|2022-01-13 18:38:00|742|740.8|742|740.8|742|740.8|742|740.5|1
1642099090000|2022-01-13 18:38:10|742.3||742.3||742.3||742.3||7
1642099100000|2022-01-13 18:38:20|742|741|742.3|740.8|742.3|741|742|740.8|9
1642099110000|2022-01-13 18:38:30||741||741||741||741|0
1642099130000|2022-01-13 18:38:50|742.5||742.5||742.5||742.5||0
1642099140000|2022-01-13 18:39:00|742.3||742.5||742.5||742.3||2
1642099150000|2022-01-13 18:39:10|742.3||742.3||742.3||742.3||0
1642099160000|2022-01-13 18:39:20|742.5||742.5||742.5||742.3||5
1642099170000|2022-01-13 18:39:30|742.3|741.3|742.3|741|742.3|741.3|742.3|741|0
1642099210000|2022-01-13 18:40:10||740.8||741||741||740.8|7
1642099230000|2022-01-13 18:40:30|||||||||10
1642099240000|2022-01-13 18:40:40||740.8||741||741||740.8|2
1642099250000|2022-01-13 18:40:50||740.8||741||741||740.8|0
1642099260000|2022-01-13 18:41:00||740.8||741||741||740.8|2
1642099300000|2022-01-13 18:41:40||740.8||741||741||740.8|7
1642099310000|2022-01-13 18:41:50||740.8||740.8||740.8||740.8|0
1642099320000|2022-01-13 18:42:00||741||741||741||741|0
1642099330000|2022-01-13 18:42:10|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741|9
1642099340000|2022-01-13 18:42:20|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|3
1642099350000|2022-01-13 18:42:30|||||||||1
1642099380000|2022-01-13 18:43:00|743|741.8|743|741.8|743|741.8|743|741.8|3
1642099390000|2022-01-13 18:43:10|||||||||20
1642099400000|2022-01-13 18:43:20|743.3||743.3||743.3||743.3||1
1642099410000|2022-01-13 18:43:30|743|742|743.3|742|743.3|742|743|742|0
1642099420000|2022-01-13 18:43:40|743.5||743.3||743.5||743.3||0
1642099440000|2022-01-13 18:44:00|||||||||1
1642099450000|2022-01-13 18:44:10|||||||||1
1642099460000|2022-01-13 18:44:20|743.5|742.3|743.5|742|743.5|742.3|743.5|742|3
1642099470000|2022-01-13 18:44:30|743.3|742.3|743.5|742|743.5|742.3|743.3|742|13
1642099480000|2022-01-13 18:44:40||742.3||742.3||742.3||742.3|4
1642099490000|2022-01-13 18:44:50|743.3|742|743.5|742|743.5|742|743.3|742|2
1642099500000|2022-01-13 18:45:00||742.3||742.3||742.3||742|0
1642099510000|2022-01-13 18:45:10|743.3|742|743.5|742.3|743.5|742.3|743.3|742|5
1642099520000|2022-01-13 18:45:20||742||742.3||742.3||742|0
1642099550000|2022-01-13 18:45:50|743.8|742.5|743.8|742.3|743.8|742.5|743.8|742.3|14
1642099560000|2022-01-13 18:46:00|743.5|742.5|743.5|742.3|743.5|742.5|743.5|742.3|1
1642099570000|2022-01-13 18:46:10|743.8|742.5|743.8|742.3|743.8|742.5|743.8|742.3|1
1642099580000|2022-01-13 18:46:20|743.5|742.5|743.5|742.3|743.5|742.5|743.5|742.3|0
1642099590000|2022-01-13 18:46:30|||||||||1
1642099610000|2022-01-13 18:46:50|||||||||1
1642099620000|2022-01-13 18:47:00|743.3|742|743.3|742|743.3|742|743.3|741.8|12
1642099630000|2022-01-13 18:47:10|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|2
1642099640000|2022-01-13 18:47:20||742||742.3||742.3||742|2
1642099670000|2022-01-13 18:47:50|743.8|742.5|743.5|742.3|743.8|742.5|743.5|742.3|7
1642099680000|2022-01-13 18:48:00|743.8||743.5||743.8||743.5||9
1642099690000|2022-01-13 18:48:10|||||||||5
1642099700000|2022-01-13 18:48:20|743.8||743.5||743.8||743.5||0
1642099710000|2022-01-13 18:48:30|||||||||3
1642099730000|2022-01-13 18:48:50|743.8|742.5|743.8|742.3|743.8|742.5|743.8|742.3|33
1642099740000|2022-01-13 18:49:00|743.5|742.5|743.8|742.3|743.8|742.5|743.5|742.3|5
1642099750000|2022-01-13 18:49:10|743.5|742.5|743.8|742.5|743.8|742.5|743.5|742.5|0
1642099760000|2022-01-13 18:49:20|||||||||6
1642099770000|2022-01-13 18:49:30|||||||||2
1642099790000|2022-01-13 18:49:50|743.5|742.3|743.8|742.5|743.8|742.5|743.5|742.3|62
1642099800000|2022-01-13 18:50:00|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|5
1642099810000|2022-01-13 18:50:10|||||||||20
1642099820000|2022-01-13 18:50:20||742||742.3||742.3||742|1
1642099830000|2022-01-13 18:50:30||742||742||742.3||742|1
1642099840000|2022-01-13 18:50:40|743.3||743.3||743.5||743.3||0
1642099870000|2022-01-13 18:51:10|743.5|742.3|743.3|742|743.5|742.3|743.3|742|23
1642099880000|2022-01-13 18:51:20||741.8||742||742||741.8|0
1642099890000|2022-01-13 18:51:30||741.8||742||742||741.8|0
1642099900000|2022-01-13 18:51:40|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742|0
1642099910000|2022-01-13 18:51:50||742||742.3||742.3||742|2
1642099950000|2022-01-13 18:52:30|743.8||743.5||743.8||743.5||1
1642099960000|2022-01-13 18:52:40|743.8||743.5||743.8||743.5||0
1642099970000|2022-01-13 18:52:50||742||742||742||742|0
1642099980000|2022-01-13 18:53:00|743.8|742.3|743.5|742.3|743.8|742.3|743.5|742.3|13
1642099990000|2022-01-13 18:53:10|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|0
1642100000000|2022-01-13 18:53:20||742.3||742.5||742.5||742.3|0
1642100010000|2022-01-13 18:53:30|||||||||1
1642100020000|2022-01-13 18:53:40|743.5|742.3|743.8|742.3|743.8|742.3|743.5|742.3|3
1642100030000|2022-01-13 18:53:50||742.5||742.5||742.5||742.3|0
1642100050000|2022-01-13 18:54:10|743.5|742.3|743.8|742.5|743.8|742.5|743.5|742.3|8
1642100060000|2022-01-13 18:54:20||742.3||742.5||742.5||742.3|5
1642100070000|2022-01-13 18:54:30|743.5|742.3|743.8|742.3|743.8|742.5|743.5|742.3|14
1642100080000|2022-01-13 18:54:40|743.5|742.5|743.8|742.3|743.8|742.5|743.5|742.3|0
1642100090000|2022-01-13 18:54:50||742.5||742.5||742.5||742.5|0
1642100100000|2022-01-13 18:55:00|||||||||6
1642100110000|2022-01-13 18:55:10|||||||||10
1642100130000|2022-01-13 18:55:30|743.5|742.3|743.5|742.3|743.8|742.5|743.5|742.3|78
1642100140000|2022-01-13 18:55:40|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.3|5
1642100150000|2022-01-13 18:55:50|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|2
1642100180000|2022-01-13 18:56:20|||||||||10
1642100190000|2022-01-13 18:56:30|743.8|742.5|743.8|742.5|743.8|742.5|743.5|742.5|71
1642100210000|2022-01-13 18:56:50||742.3||742.5||742.5||742.3|5
1642100240000|2022-01-13 18:57:20|743.5|742.3|743.5|742.3|743.8|742.3|743.5|742.3|98
1642100250000|2022-01-13 18:57:30|743.8||743.8||743.8||743.5||0
1642100260000|2022-01-13 18:57:40|743.5|742.5|743.8|742.5|743.8|742.5|743.5|742.5|0
1642100280000|2022-01-13 18:58:00|||||||||30
1642100290000|2022-01-13 18:58:10|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|14
1642100300000|2022-01-13 18:58:20|743.3|742|743.5|742.3|743.5|742.3|743.3|742|7
1642100330000|2022-01-13 18:58:50|743.3|742|743.5|742.3|743.5|742.3|743.3|742|3
1642100340000|2022-01-13 18:59:00|743.8|742.5|743.8|742.5|743.8|742.5|743.5|742.3|18
1642100350000|2022-01-13 18:59:10|743.5|742.3|743.8|742.5|743.8|742.5|743.5|742.3|5
1642100360000|2022-01-13 18:59:20|743.5|742.3|743.5|742.3|743.8|742.5|743.5|742.3|1
1642100380000|2022-01-13 18:59:40|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|0
1642100390000|2022-01-13 18:59:50|||||||||19
1642100400000|2022-01-13 19:00:00|||||||||6
1642100410000|2022-01-13 19:00:10|743.5|742.3|743.5|742.3|743.8|742.3|743.5|742.3|4
1642100420000|2022-01-13 19:00:20|||||||||10
1642100430000|2022-01-13 19:00:30|||||||||1
1642100460000|2022-01-13 19:01:00|743.8||743.5||743.8||743.5||2
1642100480000|2022-01-13 19:01:20|743.8|742.5|743.8|742.5|743.8|742.5|743.5|742.5|0
1642100490000|2022-01-13 19:01:30||742.3||742.3||742.3||742.3|0
1642100500000|2022-01-13 19:01:40||742.5||742.5||742.5||742.5|1
1642100520000|2022-01-13 19:02:00|||||||||4
1642100530000|2022-01-13 19:02:10|744|742.8|744|742.8|744|742.8|744|742.8|1
1642100550000|2022-01-13 19:02:30|743.8|742.5|744|742.8|744|742.8|743.8|742.5|2
1642100590000|2022-01-13 19:03:10|||||||||3
1642100600000|2022-01-13 19:03:20|743.8|742.5|743.8|742.5|744|742.5|743.8|742.5|16
1642100610000|2022-01-13 19:03:30|744||743.8||744||743.8||8
1642100630000|2022-01-13 19:03:50|744||743.8||744||743.8||3
1642100640000|2022-01-13 19:04:00|744||744||744||743.8||14
1642100650000|2022-01-13 19:04:10|744.3|742.8|744.3|743|744.3|743|744.3|742.5|12
1642100660000|2022-01-13 19:04:20|744|742.8|744.3|742.8|744.3|743|744|742.8|8
1642100670000|2022-01-13 19:04:30||743||743||743||743|10
1642100680000|2022-01-13 19:04:40|744.5|743.3|744.5|743|744.5|743.3|744.5|743|5
1642100690000|2022-01-13 19:04:50||743.3||743.3||743.3||743|11
1642100700000|2022-01-13 19:05:00|744.8|743.5|744.5|743.3|744.8|743.5|744.5|743.3|55
1642100710000|2022-01-13 19:05:10|||||||||1
1642100720000|2022-01-13 19:05:20|744.3|743|744.3|743|744.3|743|744.3|743|16
1642100730000|2022-01-13 19:05:30|744|742.8|744.3|743|744.3|743|744|742.8|37
1642100740000|2022-01-13 19:05:40|744.5|743.3|744.3|743|744.5|743.3|744.3|743|23
1642100750000|2022-01-13 19:05:50|744|742.8|744.5|743|744.5|743|744|742.8|13
1642100760000|2022-01-13 19:06:00|744.3|743.3|744.3|743|744.5|743.3|744.3|743|2
1642100770000|2022-01-13 19:06:10|744|742.8|744|742.8|744|742.8|744|742.8|420
1642100780000|2022-01-13 19:06:20|743.8|742.5|744|742.8|744|742.8|743.8|742.5|10
1642100790000|2022-01-13 19:06:30|744.3|743|744.3|742.8|744.3|743|744.3|742.8|23
1642100800000|2022-01-13 19:06:40||743||742.8||743||742.8|0
1642100810000|2022-01-13 19:06:50||743||743||743||742.8|0
1642100820000|2022-01-13 19:07:00||742.8||743||743||742.8|0
1642100840000|2022-01-13 19:07:20||742.8||742.8||742.8||742.8|3
1642100850000|2022-01-13 19:07:30|744||744||744||744||3
1642100860000|2022-01-13 19:07:40|743.8|742.5|743.5|742.3|743.8|742.5|743.5|742.3|33
1642100870000|2022-01-13 19:07:50|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|7
1642100880000|2022-01-13 19:08:00|744||743.8||744||743.8||16
1642100900000|2022-01-13 19:08:20||742.3||742.5||742.5||742.3|0
1642100910000|2022-01-13 19:08:30|743.5|742.3|743.5|742.3|743.8|742.3|743.5|742.3|6
1642100930000|2022-01-13 19:08:50|||||||||1
1642100940000|2022-01-13 19:09:00||742||742.3||742.3||742|4
1642100950000|2022-01-13 19:09:10|743.3|742|743.5|742|743.5|742|743.3|742|3
1642100960000|2022-01-13 19:09:20|743.3||743.3||743.5||743.3||5
1642100990000|2022-01-13 19:09:50|743.5|742.3|743.5|742.3|743.5|742.3|743.3|742|4
1642101000000|2022-01-13 19:10:00|743.8|742.5|743.8|742.3|743.8|742.5|743.5|742.3|28
1642101010000|2022-01-13 19:10:10|743.5||743.5||743.5||743.5||0
1642101020000|2022-01-13 19:10:20|743.3|742|743.3|742|743.3|742|743.3|742|51
1642101030000|2022-01-13 19:10:30|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|11
1642101040000|2022-01-13 19:10:40|||||||||26
1642101050000|2022-01-13 19:10:50|743.3|742|743.8|742.3|743.8|742.5|743.3|742|15
1642101060000|2022-01-13 19:11:00|743.5|742.5|743.8|742.5|743.8|742.5|743.5|742.3|2
1642101070000|2022-01-13 19:11:10||742.3||742.5||742.5||742.3|0
1642101110000|2022-01-13 19:11:50|744|742.8|744|742.8|744|742.8|744|742.8|8
1642101120000|2022-01-13 19:12:00|||||||||10
1642101130000|2022-01-13 19:12:10||742.5||742.5||742.8||742.5|4
1642101140000|2022-01-13 19:12:20|743.8|742.8|744|742.5|744|742.8|743.8|742.5|1
1642101150000|2022-01-13 19:12:30||742.8||742.8||742.8||742.5|4
1642101160000|2022-01-13 19:12:40|743.8|742.5|743.8|742.5|743.8|742.8|743.8|742.5|11
1642101180000|2022-01-13 19:13:00|743.5|742.3|743.8|742.3|743.8|742.5|743.5|742.3|6
1642101190000|2022-01-13 19:13:10||742.5||742.5||742.5||742.5|0
1642101200000|2022-01-13 19:13:20|743.5|742.3|743.5|742.3|743.8|742.5|743.5|742.3|12
1642101230000|2022-01-13 19:13:50|743.8||743.5||743.8||743.5||47
1642101240000|2022-01-13 19:14:00|743.3|742|743.5|742.3|743.5|742.3|743.3|742|26
1642101250000|2022-01-13 19:14:10|743.8||743.5||743.8||743.5||0
1642101270000|2022-01-13 19:14:30|743.3|742|743.3|742|743.3|742|743.3|742|6
1642101290000|2022-01-13 19:14:50|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|8
1642101310000|2022-01-13 19:15:10|||||||||122
1642101320000|2022-01-13 19:15:20|743.3|742|743|741.8|743.3|742|743|741.8|7
1642101350000|2022-01-13 19:15:50|742.8|741.5|742.8|741.5|742.8|741.8|742.8|741.5|0
1642101360000|2022-01-13 19:16:00|742.5|741.3|742.8|741.5|742.8|741.5|742.5|741.3|4
1642101370000|2022-01-13 19:16:10|743|741.8|743|741.8|743|741.8|743|741.5|6
1642101380000|2022-01-13 19:16:20|742.8|741.5|742.8|741.5|743|741.8|742.8|741.5|5
1642101390000|2022-01-13 19:16:30|742.5|741.3|742.5|741.3|742.8|741.3|742.5|741|3
1642101400000|2022-01-13 19:16:40|||||||||10
1642101410000|2022-01-13 19:16:50|742.8|741.5|742.5|741.3|742.8|741.5|742.5|741.3|2
1642101420000|2022-01-13 19:17:00|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|11
1642101430000|2022-01-13 19:17:10|743|741.8|743|741.8|743|741.8|742.8|741.5|1
1642101440000|2022-01-13 19:17:20|743.3|741.5|742.8|741.5|743.3|741.5|742.8|741.3|24
1642101450000|2022-01-13 19:17:30|742.5|741.3|742.8|741.3|742.8|741.5|742.5|741.3|1
1642101460000|2022-01-13 19:17:40|742.5|741.5|742.5|741.3|742.8|741.5|742.5|741.3|2
1642101470000|2022-01-13 19:17:50|742.3|741|742.5|741|742.5|741|742.3|741|3
1642101480000|2022-01-13 19:18:00|742.3||742.5||742.5||742.3||7
1642101490000|2022-01-13 19:18:10||741.3||741.3||741.3||741.3|6
1642101500000|2022-01-13 19:18:20|742.3|741|742.5|741.3|742.5|741.3|742.3|741|10
1642101510000|2022-01-13 19:18:30|||||||||5
1642101530000|2022-01-13 19:18:50|||||||||1
1642101540000|2022-01-13 19:19:00|||||||||3
1642101550000|2022-01-13 19:19:10|742.3|741|742.3|741|742.3|741|742.3|741|17
1642101560000|2022-01-13 19:19:20|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|5
1642101570000|2022-01-13 19:19:30|742.8|741.5|742.5|741.3|742.8|741.5|742.5|741.3|15
1642101580000|2022-01-13 19:19:40|742.8|741.5|742.8|741.5|742.8|741.5|742.5|741.5|13
1642101590000|2022-01-13 19:19:50|||||||||32
1642101600000|2022-01-13 19:20:00|||||||||20
1642101610000|2022-01-13 19:20:10|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|9
1642101620000|2022-01-13 19:20:20||741||741||741||741|9
1642101630000|2022-01-13 19:20:30||741.3||741.3||741.3||741.3|3
1642101640000|2022-01-13 19:20:40|||||||||12
1642101650000|2022-01-13 19:20:50|742.3|741|742.3|741|742.3|741|742.3|741|32
1642101660000|2022-01-13 19:21:00|742.5|741.3|742.3|741|742.5|741.3|742.3|741|9
1642101670000|2022-01-13 19:21:10|742.5||742.3||742.5||742.3||1
1642101680000|2022-01-13 19:21:20|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741.3|2
1642101690000|2022-01-13 19:21:30|742.3|741|742.3|741|742.5|741.3|742.3|741|5
1642101710000|2022-01-13 19:21:50|||||||||11
1642101720000|2022-01-13 19:22:00|||||||||25
1642101730000|2022-01-13 19:22:10|742|740.8|742|740.8|742|740.8|742|740.8|21
1642101740000|2022-01-13 19:22:20|742.3|741|742.3|741|742.3|741|742|741|9
1642101750000|2022-01-13 19:22:30|||||||||4
1642101760000|2022-01-13 19:22:40|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741|9
1642101770000|2022-01-13 19:22:50|742.3|741|742.3|741|742.5|741|742.3|741|0
1642101780000|2022-01-13 19:23:00|742.5|741.3|742.3|741|742.5|741.3|742.3|741|109
1642101790000|2022-01-13 19:23:10|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741|3
1642101800000|2022-01-13 19:23:20|742.3|741|742.3|741|742.3|741.3|742.3|741|0
1642101810000|2022-01-13 19:23:30|||||||||1
1642101830000|2022-01-13 19:23:50|742.5||742.5||742.5||742.5||0
1642101840000|2022-01-13 19:24:00|742.3||742.3||742.3||742.3||1
1642101850000|2022-01-13 19:24:10|||||||||6
1642101860000|2022-01-13 19:24:20|742|740.8|742|740.8|742|740.8|742|740.8|1
1642101870000|2022-01-13 19:24:30|742.3|741|742.3|741|742.3|741|742.3|741|0
1642101880000|2022-01-13 19:24:40|742|740.8|742.3|740.8|742.3|741|742|740.8|8
1642101890000|2022-01-13 19:24:50||741||741||741||741|2
1642101900000|2022-01-13 19:25:00|742|740.8|742|740.8|742.3|741|742|740.8|9
1642101910000|2022-01-13 19:25:10|742.3|741|742|740.8|742.3|741|742|740.8|32
1642101920000|2022-01-13 19:25:20|741.8|740.5|741.8|740.5|742|740.5|741.8|740.5|6
1642101930000|2022-01-13 19:25:30|742|740.8|742|740.8|742|740.8|742|740.8|9
1642101940000|2022-01-13 19:25:40|741.8|740.5|741.5|740.3|742|740.8|741.5|740.3|9
1642101950000|2022-01-13 19:25:50|741.8|740.5|741.5|740.3|741.8|740.5|741.5|740|34
1642101960000|2022-01-13 19:26:00|741.8|740.5|741.5|740.3|741.8|740.5|741.5|740.3|32
1642101970000|2022-01-13 19:26:10|741.8|740.5|742|740.8|742|740.8|741.5|740.3|5
1642101980000|2022-01-13 19:26:20|741.8|740.5|742|740.8|742|740.8|741.8|740.5|7
1642101990000|2022-01-13 19:26:30|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|1
1642102000000|2022-01-13 19:26:40|742|740.8|742|740.8|742|740.8|741.8|740.8|2
1642102010000|2022-01-13 19:26:50|742.3|740.5|741.8|740.5|742.3|740.5|741.8|740.5|3
1642102020000|2022-01-13 19:27:00|||||||||1
1642102030000|2022-01-13 19:27:10|742|740.8|742.3|741|742.3|741|742|740.8|36
1642102040000|2022-01-13 19:27:20|742.5|741.3|742.8|741.3|742.8|741.3|742.5|741.3|21
1642102050000|2022-01-13 19:27:30|742.5|741.5|742.5|741.3|742.8|741.5|742.5|741.3|4
1642102060000|2022-01-13 19:27:40|742.3|741|742.5|741.3|742.5|741.3|742.3|741|5
1642102070000|2022-01-13 19:27:50|742.8|741.5|742.8|741.5|742.8|741.5|742.5|741.3|47
1642102080000|2022-01-13 19:28:00|743||742.8||743||742.8||37
1642102090000|2022-01-13 19:28:10|742.5|741.3|742.8|741.5|742.8|741.5|742.5|741.3|59
1642102100000|2022-01-13 19:28:20|||||||||22
1642102110000|2022-01-13 19:28:30|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|66
1642102120000|2022-01-13 19:28:40|742.3|741|742.5|741.3|742.5|741.3|742.3|741|38
1642102130000|2022-01-13 19:28:50|742.3|741|742.3|741|742.5|741.3|742.3|741|18
1642102140000|2022-01-13 19:29:00|742|740.8|742|740.8|742|741|742|740.8|6
1642102150000|2022-01-13 19:29:10|741.8|740.5|741.5|740.3|741.8|740.5|741.5|740.3|44
1642102160000|2022-01-13 19:29:20|||||||||6
1642102170000|2022-01-13 19:29:30|741.3|740|741.3|739.8|741.3|740|741|739.8|37
1642102180000|2022-01-13 19:29:40|741|740|740.8|739.5|741|740|740.8|739.5|10
1642102190000|2022-01-13 19:29:50|741|739.8|740.8|739.5|741|739.8|740.8|739.5|31
1642102200000|2022-01-13 19:30:00|741|739.8|741|739.8|741.3|739.8|741|739.8|71
1642102210000|2022-01-13 19:30:10|741.3|740|741.3|740|741.3|740|741|739.8|20
1642102220000|2022-01-13 19:30:20|741|739.8|741.3|740|741.3|740|741|739.8|36
1642102230000|2022-01-13 19:30:30|741.5|740.3|741.5|740.3|741.5|740.3|741.3|740|19
1642102240000|2022-01-13 19:30:40|||||||||10
1642102250000|2022-01-13 19:30:50|741.8||741.5||741.8||741.5||16
1642102260000|2022-01-13 19:31:00|741.3|740|741.3|740|741.3|740|741|739.8|19
1642102270000|2022-01-13 19:31:10|||||||||5
1642102280000|2022-01-13 19:31:20|741.5|740.3|741.3|739.8|741.5|740.3|741|739.8|717
1642102290000|2022-01-13 19:31:30|741|740|741|739.8|741|740|741|739.8|52
1642102300000|2022-01-13 19:31:40|741.3|740|741.3|740|741.3|740|741.3|740|13
1642102310000|2022-01-13 19:31:50|741|739.8|741|739.8|741.3|740|741|739.8|16
1642102320000|2022-01-13 19:32:00|740.8|739.5|740.8|739.5|740.8|739.8|740.8|739.5|29
1642102330000|2022-01-13 19:32:10|740.5|739.3|740.5|739|740.8|739.5|740.3|739|37
1642102340000|2022-01-13 19:32:20|740.3|739.3|740.3|739|740.3|739.3|740.3|739|3
1642102350000|2022-01-13 19:32:30||738.8||739||739||738.8|349
1642102360000|2022-01-13 19:32:40||738.8||739||739||738.8|0
1642102370000|2022-01-13 19:32:50|740.5||740.5||740.5||740.5||2
1642102380000|2022-01-13 19:33:00|740.3||740.3||740.5||740.3||113
1642102390000|2022-01-13 19:33:10|||||||||1
1642102400000|2022-01-13 19:33:20||738.8||739||739||738.8|2
1642102410000|2022-01-13 19:33:30|740|738.8|740.3|739|740.3|739|740|738.8|5
1642102420000|2022-01-13 19:33:40||738.8||739||739||738.8|0
1642102430000|2022-01-13 19:33:50|740.5|739.3|740.5|739|740.5|739.3|740.5|739|5
1642102440000|2022-01-13 19:34:00||739.3||739.3||739.3||739|2
1642102460000|2022-01-13 19:34:20|740.3|739|740.5|739.3|740.5|739.3|740.3|739|2
1642102470000|2022-01-13 19:34:30|740.8|739.5|740.8|739.3|740.8|739.5|740.8|739.3|13
1642102480000|2022-01-13 19:34:40|740.5||740.5||740.5||740.5||68
1642102500000|2022-01-13 19:35:00|||||||||1
1642102520000|2022-01-13 19:35:20|740.8||740.5||740.8||740.5||8
1642102530000|2022-01-13 19:35:30|740.3|739|740.3|739|740.3|739|740.3|739|0
1642102540000|2022-01-13 19:35:40|||||||||1
1642102550000|2022-01-13 19:35:50|740|738.8|740|738.8|740|738.8|740|738.8|3
1642102560000|2022-01-13 19:36:00|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|3
1642102570000|2022-01-13 19:36:10|740|738.8|740|738.8|740|738.8|740|738.8|3
1642102580000|2022-01-13 19:36:20||738.5||738.8||738.8||738.5|0
1642102590000|2022-01-13 19:36:30|739.8|738.5|739.8|738.5|740|738.5|739.8|738.3|1
1642102620000|2022-01-13 19:37:00|740|738.8|740|738.8|740|738.8|740|738.8|0
1642102640000|2022-01-13 19:37:20|||||||||1
1642102650000|2022-01-13 19:37:30|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|8
1642102670000|2022-01-13 19:37:50|740||740||740||740||1
1642102680000|2022-01-13 19:38:00||738.8||738.8||738.8||738.8|0
1642102690000|2022-01-13 19:38:10||738.5||738.5||738.5||738.5|0
1642102700000|2022-01-13 19:38:20|739.8|738.8|739.8|738.5|740|738.8|739.8|738.5|1
1642102710000|2022-01-13 19:38:30|740||739.8||740||739.8||0
1642102730000|2022-01-13 19:38:50|740|738.8|740|738.8|740|738.8|739.8|738.8|0
1642102740000|2022-01-13 19:39:00||738.5||738.5||738.8||738.5|0
1642102750000|2022-01-13 19:39:10||738.8||738.8||738.8||738.8|0
1642102760000|2022-01-13 19:39:20||738.5||738.5||738.5||738.5|0
1642102770000|2022-01-13 19:39:30|739.8|738.8|739.8|738.5|739.8|738.8|739.8|738.5|0
1642102780000|2022-01-13 19:39:40|739.5|738.3|739.8|738.3|739.8|738.3|739.5|738.3|0
1642102790000|2022-01-13 19:39:50|739.5||739.8||739.8||739.5||4
1642102800000|2022-01-13 19:40:00|740|738.5|740|738.5|740|738.5|739.8|738.5|2
1642102810000|2022-01-13 19:40:10|739.8||739.8||739.8||739.8||0
1642102820000|2022-01-13 19:40:20|740||740||740||739.8||2
1642102830000|2022-01-13 19:40:30|739.8||740||740||739.8||0
1642102850000|2022-01-13 19:40:50|739.8||739.8||739.8||739.8||0
1642102860000|2022-01-13 19:41:00|740||739.8||740||739.8||1
1642102890000|2022-01-13 19:41:30||738.3||738.3||738.3||738.3|2
1642102900000|2022-01-13 19:41:40|739.5|738.5|739.8|738.5|739.8|738.5|739.5|738.3|6
1642102910000|2022-01-13 19:41:50|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|0
1642102920000|2022-01-13 19:42:00|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|0
1642102980000|2022-01-13 19:43:00|739.5|738.3|739.5|738.3|739.5|738.5|739.5|738.3|2
1642102990000|2022-01-13 19:43:10|739.8||739.5||739.8||739.5||7
1642103000000|2022-01-13 19:43:20|739.8||739.5||739.8||739.5||1
1642103010000|2022-01-13 19:43:30|739.8|738.5|739.8|738.5|739.8|738.5|739.5|738.5|0
1642103030000|2022-01-13 19:43:50|740|738.8|740|738.8|740|738.8|739.8|738.8|3
1642103040000|2022-01-13 19:44:00|739.8|738.5|739.8|738.5|740|738.8|739.8|738.5|0
1642103050000|2022-01-13 19:44:10|740||739.8||740||739.8||0
1642103080000|2022-01-13 19:44:40|||||||||49
1642103100000|2022-01-13 19:45:00|740||739.8||740||739.8||1
1642103150000|2022-01-13 19:45:50|740|738.8|740|738.8|740|738.8|740|738.8|9
1642103160000|2022-01-13 19:46:00|740.3|739|740.3|739|740.3|739|740.3|739|1334
1642103170000|2022-01-13 19:46:10|740.5|739.5|740.8|739.5|740.8|739.5|740.3|739.5|228
1642103180000|2022-01-13 19:46:20||739.3||739.3||739.3||739.3|76
1642103190000|2022-01-13 19:46:30||739.5||739.5||739.5||739.3|3
1642103200000|2022-01-13 19:46:40|||||||||50
1642103220000|2022-01-13 19:47:00|||||||||1
1642103240000|2022-01-13 19:47:20||739.3||739.3||739.5||739.3|6
1642103250000|2022-01-13 19:47:30||739.5||739.5||739.5||739.5|105
1642103280000|2022-01-13 19:48:00|||||||||70
1642103290000|2022-01-13 19:48:10|741|739.8|741|739.5|741|739.8|741|739.5|10
1642103300000|2022-01-13 19:48:20|740.8||741||741||740.8||12
1642103310000|2022-01-13 19:48:30|740.8||740.8||741||740.8||0
1642103320000|2022-01-13 19:48:40|||||||||2
1642103330000|2022-01-13 19:48:50|740.5|739.3|740.8|739.3|740.8|739.3|740.5|739.3|7
1642103340000|2022-01-13 19:49:00||739.5||739.5||739.5||739.3|0
1642103350000|2022-01-13 19:49:10|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|39
1642103360000|2022-01-13 19:49:20|740.8||740.5||740.8||740.5||9
1642103380000|2022-01-13 19:49:40||739||739||739||739|4
1642103390000|2022-01-13 19:49:50|740.3||740.3||740.5||740.3||5
1642103400000|2022-01-13 19:50:00|740|738.8|740.3|739|740.3|739|740|738.8|62
1642103420000|2022-01-13 19:50:20|740.5||740.5||740.5||740.5||25
1642103430000|2022-01-13 19:50:30||739.3||739.3||739.3||739|0
1642103460000|2022-01-13 19:51:00|||||||||5
1642103470000|2022-01-13 19:51:10|||||||||11
1642103510000|2022-01-13 19:51:50|740.3|739|740.3|739|740.3|739|740.3|739|3
1642103520000|2022-01-13 19:52:00|740.5|739.3|740.5|739|740.5|739.3|740.5|739|6
1642103530000|2022-01-13 19:52:10|740.3||740.3||740.3||740.3||0
1642103540000|2022-01-13 19:52:20|740.5||740.5||740.5||740.5||2
1642103550000|2022-01-13 19:52:30|740.3|739.3|740.5|739.3|740.5|739.3|740.3|739.3|410
1642103560000|2022-01-13 19:52:40|740.8|739.5|740.8|739.5|740.8|739.5|740.8|739.5|22
1642103570000|2022-01-13 19:52:50|||||||||3
1642103580000|2022-01-13 19:53:00|740.5|739.3|740.8|739.3|740.8|739.5|740.5|739.3|44
1642103590000|2022-01-13 19:53:10|740.5||740.8||740.8||740.5||0
1642103600000|2022-01-13 19:53:20|740.5|739.5|740.8|739.3|740.8|739.5|740.5|739.3|3
1642103610000|2022-01-13 19:53:30|740.5|739.5|740.8|739.5|740.8|739.5|740.5|739.5|119
1642103630000|2022-01-13 19:53:50|||||||||1
1642103640000|2022-01-13 19:54:00|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|41
1642103650000|2022-01-13 19:54:10|740.3|739|740.3|739|740.3|739|740.3|739|23
1642103660000|2022-01-13 19:54:20|||||||||3
1642103670000|2022-01-13 19:54:30|740.5||740.3||740.5||740.3||16
1642103680000|2022-01-13 19:54:40|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|9
1642103690000|2022-01-13 19:54:50|740.3|739|740.3|739|740.5|739|740.3|739|0
1642103700000|2022-01-13 19:55:00|740.5|739.3|740.5|739|740.5|739.3|740.3|739|14
1642103710000|2022-01-13 19:55:10|740.3|739.3|740.8|739.5|740.8|739.5|740.3|739.3|24
1642103740000|2022-01-13 19:55:40|||||||||4
1642103750000|2022-01-13 19:55:50|741|739.8|741|739.8|741|739.8|741|739.8|46
1642103760000|2022-01-13 19:56:00|||||||||8
1642103770000|2022-01-13 19:56:10|741.3|740|741|739.8|741.3|740|741|739.8|179
1642103780000|2022-01-13 19:56:20|||||||||3
1642103790000|2022-01-13 19:56:30|||||||||7
1642103800000|2022-01-13 19:56:40|||||||||41
1642103810000|2022-01-13 19:56:50|741.3|740|741.3|740|741.3|740|741.3|740|654
1642103820000|2022-01-13 19:57:00|741|739.8|741|739.5|741|739.8|741|739.5|372
1642103830000|2022-01-13 19:57:10||739.8||739.8||739.8||739.8|0
1642103850000|2022-01-13 19:57:30|||||||||1
1642103860000|2022-01-13 19:57:40||739.5||739.8||739.8||739.5|0
1642103870000|2022-01-13 19:57:50||739.5||739.8||739.8||739.5|1
1642103880000|2022-01-13 19:58:00|740.8|739.5|740.8|739.5|741|739.8|740.8|739.5|8
1642103890000|2022-01-13 19:58:10|741|739.8|741|739.8|741|739.8|740.8|739.5|4
1642103900000|2022-01-13 19:58:20|740.8|739.5|741|739.8|741|739.8|740.8|739.5|1
1642103920000|2022-01-13 19:58:40||739.5||739.8||739.8||739.5|4
1642103930000|2022-01-13 19:58:50|740.8|739.5|740.8|739.5|741|739.5|740.8|739.5|0
1642103960000|2022-01-13 19:59:20|740.5|739.3|740.5|739.3|740.5|739.3|740.5|739.3|8
1642103970000|2022-01-13 19:59:30|740.8||740.5||740.8||740.5||3
1642103980000|2022-01-13 19:59:40||739||739||739||739|5
1642103990000|2022-01-13 19:59:50|740.3||740.3||740.3||740.3||0
1642104000000|2022-01-13 20:00:00|740|738.8|740|738.8|740|738.8|740|738.8|11
1642104040000|2022-01-13 20:00:40|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|8
1642104110000|2022-01-13 20:01:50|739.5|738.3|739.3|738|739.5|738.3|739.3|738|2
1642104130000|2022-01-13 20:02:10|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|1
1642104140000|2022-01-13 20:02:20|739.3|738|739.3|738|739.3|738.3|739.3|738|0
1642104150000|2022-01-13 20:02:30|739|737.8|738.8|737.3|739|737.8|738.8|737.3|3
1642104160000|2022-01-13 20:02:40|738.5||738.8||738.8||738.5||2
1642104170000|2022-01-13 20:02:50||737.5||737.5||737.5||737.5|0
1642104180000|2022-01-13 20:03:00|739|737.3|739|737.5|739|737.5|738.8|737.3|30
1642104190000|2022-01-13 20:03:10|738.8|737.3|738.8|737.5|738.8|737.5|738.5|737.3|8
1642104200000|2022-01-13 20:03:20|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|0
1642104210000|2022-01-13 20:03:30|738.3|737|738.3|737|738.5|737|738.3|737|13
1642104220000|2022-01-13 20:03:40|738.5||738.5||738.5||738.5||3
1642104230000|2022-01-13 20:03:50|738.3||738.3||738.5||738.3||2
1642104240000|2022-01-13 20:04:00|||||||||10
1642104260000|2022-01-13 20:04:20|738.5|737.3|738.5|737|738.5|737.3|738.5|737|8
1642104270000|2022-01-13 20:04:30|738.3|737.3|738.5|737.3|738.5|737.3|738.3|737.3|2
1642104280000|2022-01-13 20:04:40|738.8||738.5||738.8||738.5||0
1642104290000|2022-01-13 20:04:50||737||737||737.3||737|3
1642104300000|2022-01-13 20:05:00|738.3|737.3|738.3|737|738.3|737.3|738.3|736.8|12
1642104310000|2022-01-13 20:05:10|738|736.8|738|736.8|738.3|737|738|736.8|1
1642104320000|2022-01-13 20:05:20|738.3|736.5|738.3|736.8|738.3|736.8|738.3|736.5|2
1642104330000|2022-01-13 20:05:30||737||736.8||737||736.8|0
1642104340000|2022-01-13 20:05:40|738|736.5|738|736.8|738|736.8|738|736.5|1
1642104350000|2022-01-13 20:05:50||736.5||736.8||736.8||736.5|0
1642104360000|2022-01-13 20:06:00|738.3|737|738.3|737|738.3|737|738.3|737|3
1642104380000|2022-01-13 20:06:20|738.5||738.3||738.5||738.3||1
1642104390000|2022-01-13 20:06:30|738|736.8|738.3|737|738.3|737|738|736.8|0
1642104400000|2022-01-13 20:06:40||736.8||737||737||736.8|0
1642104410000|2022-01-13 20:06:50||736.8||737||737||736.8|0
1642104430000|2022-01-13 20:07:10|738.5||738.3||738.5||738.3||4
1642104440000|2022-01-13 20:07:20|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|1
1642104450000|2022-01-13 20:07:30||737||737.3||737.3||737|4
1642104460000|2022-01-13 20:07:40|||||||||55
1642104470000|2022-01-13 20:07:50|738.3|737|738.3|737|738.3|737|738.3|737|0
1642104480000|2022-01-13 20:08:00|738.5|737.3|738.5|737|738.5|737.3|738.5|737|4
1642104490000|2022-01-13 20:08:10||737.3||737.3||737.3||737.3|2
1642104500000|2022-01-13 20:08:20|738.8|737.5|738.8|737.5|738.8|737.5|738.5|737.5|15
1642104520000|2022-01-13 20:08:40|739||738.8||739||738.8||57
1642104530000|2022-01-13 20:08:50||737.3||737.5||737.5||737.3|2
1642104550000|2022-01-13 20:09:10|739||738.8||739||738.8||0
1642104560000|2022-01-13 20:09:20|||||||||12
1642104570000|2022-01-13 20:09:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|36
1642104590000|2022-01-13 20:09:50|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|2
1642104600000|2022-01-13 20:10:00||737.3||737.5||737.5||737.3|1
1642104610000|2022-01-13 20:10:10|738.5|737.3|738.5|737.3|738.8|737.3|738.5|737.3|2
1642104630000|2022-01-13 20:10:30|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|2
1642104640000|2022-01-13 20:10:40|738.5|737.3|738.5|737.3|738.5|737.5|738.5|737.3|0
1642104670000|2022-01-13 20:11:10|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|1
1642104680000|2022-01-13 20:11:20||737.3||737.5||737.5||737.3|0
1642104690000|2022-01-13 20:11:30||737.3||737.5||737.5||737.3|0
1642104720000|2022-01-13 20:12:00|738.5|737.3|738.8|737.3|738.8|737.3|738.5|737.3|0
1642104740000|2022-01-13 20:12:20||737.5||737.5||737.5||737.5|0
1642104780000|2022-01-13 20:13:00|739|737.8|739|737.8|739|737.8|739|737.8|222
1642104790000|2022-01-13 20:13:10|739.3||739||739.3||739||63
1642104800000|2022-01-13 20:13:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|7
1642104810000|2022-01-13 20:13:30|739||738.8||739||738.8||0
1642104820000|2022-01-13 20:13:40|739||739||739||738.8||2
1642104830000|2022-01-13 20:13:50|738.8|737.8|739|737.5|739|737.8|738.8|737.5|0
1642104840000|2022-01-13 20:14:00|738.8||738.8||738.8||738.8||0
1642104890000|2022-01-13 20:14:50|739|737.8|739|737.8|739|737.8|739|737.8|0
1642104900000|2022-01-13 20:15:00|738.8|737.5|738.8|737.5|739|737.5|738.8|737.5|1
1642104910000|2022-01-13 20:15:10|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|11
1642104920000|2022-01-13 20:15:20|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|8
1642104950000|2022-01-13 20:15:50|739|737.8|739|737.8|739|737.8|739|737.5|2
1642104960000|2022-01-13 20:16:00|739.3||739||739.3||739||5
1642104970000|2022-01-13 20:16:10|739.3||739||739.3||739||0
1642104990000|2022-01-13 20:16:30|739.3|737.5|739|737.5|739.3|737.8|739|737.5|0
1642105000000|2022-01-13 20:16:40||737.8||737.8||737.8||737.8|0
1642105010000|2022-01-13 20:16:50|739.3|738|739.3|737.8|739.3|738|739.3|737.8|16
1642105020000|2022-01-13 20:17:00|739|738|739.3|738|739.3|738|739|738|0
1642105030000|2022-01-13 20:17:10|739|737.8|739|737.8|739|737.8|739|737.8|1
1642105040000|2022-01-13 20:17:20|739.3|738|739.5|738.3|739.5|738.3|739.3|738|3
1642105050000|2022-01-13 20:17:30||738||738.3||738.3||738|0
1642105060000|2022-01-13 20:17:40||738||738.3||738.3||738|0
1642105070000|2022-01-13 20:17:50||738||738||738||738|0
1642105080000|2022-01-13 20:18:00|739.3|738.3|739.3|738|739.3|738.3|739.3|738|0
1642105090000|2022-01-13 20:18:10|739|737.8|739|737.8|739.3|737.8|739|737.8|0
1642105120000|2022-01-13 20:18:40|||||||||18
1642105190000|2022-01-13 20:19:50|||||||||4
1642105200000|2022-01-13 20:20:00|738.8|737.5|738.8|737.5|738.8|737.8|738.8|737.5|1
1642105210000|2022-01-13 20:20:10|739|737.8|739.3|738|739.3|738|739|737.8|14
1642105220000|2022-01-13 20:20:20||737.8||738||738||737.8|0
1642105260000|2022-01-13 20:21:00|739|737.8|739.3|738|739.3|738|739|737.8|0
1642105300000|2022-01-13 20:21:40|739.5||739.3||739.5||739.3||0
1642105310000|2022-01-13 20:21:50|739.5||739.3||739.5||739.3||0
1642105320000|2022-01-13 20:22:00|739.5||739.3||739.5||739.3||16
1642105330000|2022-01-13 20:22:10|739.5|738.3|739.5|738.3|739.5|738.3|739.5|738.3|0
1642105350000|2022-01-13 20:22:30|739.3|738|739.3|738|739.3|738|739.3|738|1
1642105360000|2022-01-13 20:22:40|739|737.8|739|737.8|739|737.8|739|737.8|0
1642105370000|2022-01-13 20:22:50|739.3||739.3||739.3||739.3||1
1642105400000|2022-01-13 20:23:20|739||739.3||739.3||739||0
1642105410000|2022-01-13 20:23:30||738||738||738||737.8|0
1642105420000|2022-01-13 20:23:40||737.8||737.8||737.8||737.8|0
1642105430000|2022-01-13 20:23:50|739||739||739||739||0
1642105440000|2022-01-13 20:24:00|739.3||739||739.3||739||0
1642105500000|2022-01-13 20:25:00||737.5||737.5||737.5||737.5|0
1642105510000|2022-01-13 20:25:10|739.3|737.8|739.3|737.8|739.3|737.8|739.3|737.8|0
1642105520000|2022-01-13 20:25:20||738||738||738||737.8|0
1642105550000|2022-01-13 20:25:50|||||||||1
1642105560000|2022-01-13 20:26:00||737.8||737.8||737.8||737.8|0
1642105570000|2022-01-13 20:26:10|739||739||739||739||0
1642105580000|2022-01-13 20:26:20||737.5||737.8||737.8||737.5|2
1642105610000|2022-01-13 20:26:50|739.3||739.3||739.3||739.3||0
1642105620000|2022-01-13 20:27:00|739||739||739||739||0
1642105690000|2022-01-13 20:28:10|739.3|738|739|737.8|739.3|738|739|737.8|1
1642105700000|2022-01-13 20:28:20|739.3||739||739.3||739||0
1642105720000|2022-01-13 20:28:40|739.3|738|739.3|737.8|739.3|738|739.3|737.8|0
1642105730000|2022-01-13 20:28:50|739|738|739.3|737.8|739.3|738|739|737.8|0
1642105740000|2022-01-13 20:29:00|739|738|739.3|737.8|739.3|738|739|737.8|0
1642105750000|2022-01-13 20:29:10|739||739||739.3||739||0
1642105760000|2022-01-13 20:29:20|739.3|738|739.3|737.8|739.3|738|739.3|737.8|0
1642105770000|2022-01-13 20:29:30||738||738||738||738|0
1642105780000|2022-01-13 20:29:40||737.8||737.8||737.8||737.8|0
1642105790000|2022-01-13 20:29:50|739||739||739||739||0
1642105800000|2022-01-13 20:30:00|739.3||739.3||739.3||739||2
1642105810000|2022-01-13 20:30:10|739|738|739|737.8|739.3|738|739|737.8|0
1642105840000|2022-01-13 20:30:40|738.8|737.5|739|737.5|739|737.5|738.8|737.5|1
1642105850000|2022-01-13 20:30:50|738.8||739||739||738.8||0
1642105860000|2022-01-13 20:31:00|738.8|737.8|738.8|737.5|738.8|737.8|738.8|737.5|0
1642105880000|2022-01-13 20:31:20|||||||||18
1642105930000|2022-01-13 20:32:10|739||738.8||739||738.8||0
1642105960000|2022-01-13 20:32:40|739||738.8||739||738.8||0
1642105980000|2022-01-13 20:33:00|739|737.8|739|737.8|739|737.8|739|737.8|1
1642105990000|2022-01-13 20:33:10|738.8|737.5|739|737.8|739|737.8|738.8|737.5|0
1642106000000|2022-01-13 20:33:20|738.8|737.5|738.8|737.5|739|737.5|738.8|737.5|1
1642106010000|2022-01-13 20:33:30|739||738.8||739||738.8||6
1642106040000|2022-01-13 20:34:00|739|737.8|738.8|737.5|739|737.8|738.8|737.5|11
1642106060000|2022-01-13 20:34:20|739|737.8|739|737.8|739|737.8|739|737.8|1
1642106070000|2022-01-13 20:34:30|738.8|737.5|739|737.5|739|737.5|738.8|737.5|0
1642106080000|2022-01-13 20:34:40||737.8||737.8||737.8||737.8|0
1642106100000|2022-01-13 20:35:00|739.3|738|739.3|738|739.3|738|739.3|738|2
1642106110000|2022-01-13 20:35:10|739|737.8|739|737.8|739|738|739|737.8|3
1642106120000|2022-01-13 20:35:20||737.5||737.8||737.8||737.5|10
1642106130000|2022-01-13 20:35:30||737.5||737.5||737.5||737.5|0
1642106140000|2022-01-13 20:35:40|738.8|737.8|738.8|737.3|738.8|737.8|738.8|737.3|1
1642106150000|2022-01-13 20:35:50|738.5||738.5||738.8||738.5||0
1642106160000|2022-01-13 20:36:00|738.8||738.5||738.8||738.5||0
1642106180000|2022-01-13 20:36:20||737||737||737||737|1
1642106200000|2022-01-13 20:36:40|738.3|737.3|738.5|737.3|738.5|737.3|738.3|737|26
1642106220000|2022-01-13 20:37:00||737||737.3||737.3||737|0
1642106240000|2022-01-13 20:37:20|||||||||39
1642106270000|2022-01-13 20:37:50|738.3|737|738.3|737|738.5|737.3|738.3|737|8
1642106280000|2022-01-13 20:38:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737|3
1642106320000|2022-01-13 20:38:40||737||737.3||737.3||737|0
1642106340000|2022-01-13 20:39:00||737||737.3||737.3||737|1
1642106350000|2022-01-13 20:39:10|738.3|737|738.3|737|738.5|737|738.3|737|6
1642106370000|2022-01-13 20:39:30|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|0
1642106390000|2022-01-13 20:39:50|738.3|737|738.3|737|738.5|737|738.3|737|33
1642106400000|2022-01-13 20:40:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|10
1642106430000|2022-01-13 20:40:30|||||||||14
1642106450000|2022-01-13 20:40:50||737||737.3||737.3||737|4
1642106460000|2022-01-13 20:41:00|738.3|737|738.5|737.3|738.5|737.3|738.3|737|2
1642106470000|2022-01-13 20:41:10||737||737||737.3||737|0
1642106480000|2022-01-13 20:41:20|738.3||738.3||738.5||738.3||1
1642106490000|2022-01-13 20:41:30|||||||||2
1642106520000|2022-01-13 20:42:00|738.5|737.3|738.5|737|738.5|737.3|738.5|737|3
1642106530000|2022-01-13 20:42:10|738.3|736.8|738.3|737|738.3|737|738|736.8|152
1642106540000|2022-01-13 20:42:20|738.5||738.3||738.5||738.3||1
1642106550000|2022-01-13 20:42:30|738.5|737.3|738.5|737|738.5|737.3|738.3|737|140
1642106560000|2022-01-13 20:42:40|738.3|737.3|738.3|737|738.3|737.3|738.3|737|23
1642106580000|2022-01-13 20:43:00|738.5|737.3|738.5|737|738.5|737.3|738.3|737|44
1642106590000|2022-01-13 20:43:10|738.3|737.3|738.3|737|738.5|737.3|738.3|737|6
1642106600000|2022-01-13 20:43:20|738.5||738.3||738.5||738.3||0
1642106610000|2022-01-13 20:43:30|738.5|737.3|738.5|737.3|738.5|737.3|738.3|737|7
1642106640000|2022-01-13 20:44:00|||||||||50
1642106690000|2022-01-13 20:44:50||737||737.3||737.3||737|3
1642106700000|2022-01-13 20:45:00|738.3|737|738.5|737.3|738.5|737.3|738.3|737|3
1642106730000|2022-01-13 20:45:30|||||||||10
1642106740000|2022-01-13 20:45:40|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|20
1642106770000|2022-01-13 20:46:10||737.3||737.5||737.5||737.3|0
1642106800000|2022-01-13 20:46:40|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|0
1642106810000|2022-01-13 20:46:50|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|0
1642106830000|2022-01-13 20:47:10|738.5|737.3|738.8|737.3|738.8|737.3|738.5|737.3|18
1642106840000|2022-01-13 20:47:20|738.5|737.5|738.5|737.3|738.5|737.5|738.5|737.3|1
1642106870000|2022-01-13 20:47:50|||||||||10
1642106880000|2022-01-13 20:48:00|738.3|737|738.3|737|738.3|737|738.3|737|2
1642106920000|2022-01-13 20:48:40|||||||||16
1642106930000|2022-01-13 20:48:50|738|736.8|738.3|737|738.3|737|738|736.8|4
1642106940000|2022-01-13 20:49:00|738|736.8|738.3|736.8|738.3|736.8|738|736.8|1
1642106950000|2022-01-13 20:49:10|738|737|738|736.8|738|737|738|736.8|0
1642106980000|2022-01-13 20:49:40|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|3
1642106990000|2022-01-13 20:49:50|738|736.8|738|736.8|738|736.8|738|736.8|2
1642107000000|2022-01-13 20:50:00|||||||||1
1642107030000|2022-01-13 20:50:30|||||||||9
1642107040000|2022-01-13 20:50:40|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|4
1642107060000|2022-01-13 20:51:00|||||||||6
1642107070000|2022-01-13 20:51:10|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|14
1642107110000|2022-01-13 20:51:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|2
1642107180000|2022-01-13 20:53:00|738|736.8|738|736.8|738|736.8|738|736.8|1
1642107190000|2022-01-13 20:53:10||736.5||736.8||736.8||736.5|6
1642107200000|2022-01-13 20:53:20||736.5||736.5||736.8||736.5|0
1642107210000|2022-01-13 20:53:30||736.8||736.8||736.8||736.8|0
1642107230000|2022-01-13 20:53:50||736.5||736.8||736.8||736.5|0
1642107240000|2022-01-13 20:54:00||736.5||736.8||736.8||736.5|0
1642107270000|2022-01-13 20:54:30|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|10
1642107290000|2022-01-13 20:54:50|||||||||1
1642107300000|2022-01-13 20:55:00|||||||||4
1642107310000|2022-01-13 20:55:10||736.3||736.5||736.5||736.3|3
1642107320000|2022-01-13 20:55:20|||||||||1
1642107330000|2022-01-13 20:55:30||736.3||736.5||736.5||736.3|2
1642107340000|2022-01-13 20:55:40|||||||||10
1642107350000|2022-01-13 20:55:50|737.5|736.3|737.5|736.3|737.5|736.3|737.5|736.3|7
1642107360000|2022-01-13 20:56:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|4
1642107370000|2022-01-13 20:56:10|737.5|736.3|737.5|736.3|737.5|736.5|737.5|736.3|1
1642107390000|2022-01-13 20:56:30|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|0
1642107440000|2022-01-13 20:57:20|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|3
1642107450000|2022-01-13 20:57:30||736.3||736.5||736.5||736.3|9
1642107460000|2022-01-13 20:57:40||736.3||736.5||736.5||736.3|1
1642107470000|2022-01-13 20:57:50|737.5|736.3|737.5|736.3|737.8|736.3|737.5|736.3|2
1642107480000|2022-01-13 20:58:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|3
1642107490000|2022-01-13 20:58:10|738|736.8|738|736.8|738|736.8|738|736.5|20
1642107510000|2022-01-13 20:58:30|737.8|736.5|738|736.5|738|736.5|737.8|736.5|6
1642107520000|2022-01-13 20:58:40||736.8||736.8||736.8||736.5|0
1642107540000|2022-01-13 20:59:00||736.5||736.8||736.8||736.5|0
1642107550000|2022-01-13 20:59:10|737.8|736.5|738|736.8|738|736.8|737.8|736.5|1
1642107560000|2022-01-13 20:59:20||736.5||736.8||736.8||736.5|0
1642107580000|2022-01-13 20:59:40||736.5||736.8||736.8||736.5|0
1642107590000|2022-01-13 20:59:50|738.3|737|738.3|737|738.3|737|738.3|736.8|1
1642107600000|2022-01-13 21:00:00|738|736.8|738.3|736.8|738.3|737|738|736.8|2
1642107610000|2022-01-13 21:00:10|738||738||738||738||0
1642107640000|2022-01-13 21:00:40|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|1
1642107650000|2022-01-13 21:00:50|738||737.8||738||737.8||2
1642107660000|2022-01-13 21:01:00|738|736.8|738|736.8|738|736.8|738|736.8|12
1642107700000|2022-01-13 21:01:40|738.3||738||738.3||738||6
1642107710000|2022-01-13 21:01:50|738.3||738||738.3||738||0
1642107720000|2022-01-13 21:02:00|738.3|737|738.3|736.8|738.3|737|738|736.8|4
1642107730000|2022-01-13 21:02:10||737||737||737||737|0
1642107760000|2022-01-13 21:02:40|738|736.8|738.3|736.8|738.3|736.8|738|736.8|6
1642107780000|2022-01-13 21:03:00|738||738||738||738||0
1642107790000|2022-01-13 21:03:10|738.3||738.3||738.3||738.3||0
1642107800000|2022-01-13 21:03:20|738|736.5|738|736.5|738|736.5|738|736.5|3
1642107810000|2022-01-13 21:03:30|737.8||737.8||737.8||737.8||0
1642107830000|2022-01-13 21:03:50|738|736.8|738|736.5|738|736.8|738|736.5|6
1642107840000|2022-01-13 21:04:00|737.8|736.8|738|736.8|738|736.8|737.8|736.8|0
1642107870000|2022-01-13 21:04:30||736.5||736.5||736.5||736.5|1
1642107880000|2022-01-13 21:04:40||736.8||736.5||736.8||736.5|7
1642107900000|2022-01-13 21:05:00||736.8||736.8||736.8||736.8|0
1642107910000|2022-01-13 21:05:10||736.5||736.5||736.5||736.5|1
1642107930000|2022-01-13 21:05:30|737.8||738||738||737.8||0
1642107940000|2022-01-13 21:05:40||736.8||736.8||736.8||736.5|2
1642107950000|2022-01-13 21:05:50||736.5||736.5||736.8||736.5|0
1642107970000|2022-01-13 21:06:10||736.8||736.8||736.8||736.5|0
1642107980000|2022-01-13 21:06:20||736.5||736.5||736.5||736.5|1
1642107990000|2022-01-13 21:06:30||736.8||736.8||736.8||736.5|0
1642108070000|2022-01-13 21:07:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|3
1642108090000|2022-01-13 21:08:10|738||738||738||738||0
1642108100000|2022-01-13 21:08:20||736.8||736.8||736.8||736.8|0
1642108180000|2022-01-13 21:09:40|||||||||8
1642108200000|2022-01-13 21:10:00|||||||||1
1642108250000|2022-01-13 21:10:50|738.3||738||738.3||738||3
1642108260000|2022-01-13 21:11:00|738.3||738||738.3||738||0
1642108370000|2022-01-13 21:12:50|738.3||738||738.3||738||27
1642108380000|2022-01-13 21:13:00|738.3|737|738.3|737|738.3|737|738.3|737|0
1642108470000|2022-01-13 21:14:30|738|736.8|738|736.8|738|736.8|738|736.8|4
1642108520000|2022-01-13 21:15:20|||||||||4
1642108570000|2022-01-13 21:16:10|738.3||738||738.3||738||0
1642108590000|2022-01-13 21:16:30|738.3|737|738|736.8|738.3|737|738|736.8|7
1642108820000|2022-01-13 21:20:20|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|8
1642108900000|2022-01-13 21:21:40|738|736.8|738|736.8|738|736.8|737.8|736.5|17
1642108910000|2022-01-13 21:21:50|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|15
1642108930000|2022-01-13 21:22:10|738|736.8|738|736.5|738|736.8|738|736.5|9
1642108940000|2022-01-13 21:22:20||736.8||736.8||736.8||736.5|0
1642108950000|2022-01-13 21:22:30|737.8|736.5|737.8|736.5|738|736.8|737.8|736.5|0
1642108970000|2022-01-13 21:22:50|738|736.8|738|736.5|738|736.8|737.8|736.5|10
1642108990000|2022-01-13 21:23:10||736.8||736.8||736.8||736.8|0
1642109010000|2022-01-13 21:23:30|||||||||1
1642109070000|2022-01-13 21:24:30|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|2
1642109080000|2022-01-13 21:24:40|738|736.8|738|736.8|738|736.8|738|736.5|0
1642109100000|2022-01-13 21:25:00|738.3|737|738.3|737|738.3|737|738.3|736.8|27
1642109110000|2022-01-13 21:25:10|||||||||5
1642109170000|2022-01-13 21:26:10||736.8||736.8||737||736.8|5
1642109180000|2022-01-13 21:26:20|738|737|738.3|737|738.3|737|738|736.8|0
1642109190000|2022-01-13 21:26:30||736.8||736.8||736.8||736.8|0
1642109200000|2022-01-13 21:26:40||737||737||737||737|0
1642109210000|2022-01-13 21:26:50|738|736.8|738|736.8|738|736.8|738|736.8|0
1642109220000|2022-01-13 21:27:00|738.3||738||738.3||738||0
1642109230000|2022-01-13 21:27:10|738.3||738.3||738.3||738.3||3
1642109240000|2022-01-13 21:27:20|738||738.3||738.3||738||0
1642109260000|2022-01-13 21:27:40|738|737|738.3|737|738.3|737|738|737|0
1642109400000|2022-01-13 21:30:00|||||||||1
1642109450000|2022-01-13 21:30:50|738|736.8|738.3|737|738.3|737|738|736.8|5
1642109520000|2022-01-13 21:32:00|738|736.8|738.3|737|738.3|737|738|736.8|9
1642109540000|2022-01-13 21:32:20||736.8||737||737||736.8|13
1642109550000|2022-01-13 21:32:30||736.8||736.8||736.8||736.8|11
1642109570000|2022-01-13 21:32:50||737||736.8||737||736.8|0
1642109600000|2022-01-13 21:33:20||737||736.8||737||736.8|0
1642109610000|2022-01-13 21:33:30||737||737||737||737|0
1642109620000|2022-01-13 21:33:40||736.8||737||737||736.8|0
1642109650000|2022-01-13 21:34:10|738|736.8|738|736.8|738|737|738|736.8|0
1642109660000|2022-01-13 21:34:20|738.3||738.3||738.3||738||0
1642109670000|2022-01-13 21:34:30|738.5|737|738.5|737|738.5|737|738.3|736.8|0
1642109690000|2022-01-13 21:34:50|738.3||738.3||738.3||738.3||0
1642109700000|2022-01-13 21:35:00|738.5||738.5||738.5||738.5||0
1642109710000|2022-01-13 21:35:10|738.3||738.3||738.3||738.3||0
1642109720000|2022-01-13 21:35:20|738.5|737.3|738.5|737|738.5|737.3|738.3|737|0
1642109750000|2022-01-13 21:35:50|738.3||738.3||738.3||738.3||0
1642109760000|2022-01-13 21:36:00|738.5|737.3|738.5|737.3|738.5|737.3|738.5|737.3|5
1642109770000|2022-01-13 21:36:10|738.8||738.5||738.8||738.5||0
1642109780000|2022-01-13 21:36:20|738.8|737.5|738.8|737.3|738.8|737.5|738.5|737.3|0
1642109800000|2022-01-13 21:36:40|738.5||738.5||738.5||738.5||2
1642109910000|2022-01-13 21:38:30|738.3|737|738.3|737|738.3|737|738.3|737|3
1642109940000|2022-01-13 21:39:00|738.5||738.5||738.5||738.5||0
1642109950000|2022-01-13 21:39:10|738.3||738.3||738.3||738.3||0
1642109960000|2022-01-13 21:39:20|738.5||738.5||738.5||738.3||0
1642109970000|2022-01-13 21:39:30|738.3||738.3||738.3||738.3||0
1642110010000|2022-01-13 21:40:10|738.5||738.3||738.5||738.3||0
1642110040000|2022-01-13 21:40:40|738.5||738.3||738.5||738.3||9
1642110050000|2022-01-13 21:40:50|738.5||738.3||738.5||738.3||0
1642110080000|2022-01-13 21:41:20|738.5||738.3||738.5||738.3||0
1642110130000|2022-01-13 21:42:10|738.5||738.3||738.5||738.3||0
1642110170000|2022-01-13 21:42:50|738.5||738.3||738.5||738.3||0
1642110220000|2022-01-13 21:43:40|738|736.8|738|736.8|738|736.8|738|736.8|6
1642110240000|2022-01-13 21:44:00|738.3|737|738.3|737|738.3|737|738.3|737|0
1642110250000|2022-01-13 21:44:10|738|736.8|738|736.8|738|736.8|738|736.8|0
1642110290000|2022-01-13 21:44:50|738.3||738||738.3||738||0
1642110300000|2022-01-13 21:45:00|738.3|737|738|736.8|738.3|737|738|736.8|1
1642110460000|2022-01-13 21:47:40|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|0
1642110470000|2022-01-13 21:47:50|738|736.8|738|736.8|738|736.8|738|736.8|0
1642110480000|2022-01-13 21:48:00|738.3|737|738.3|737|738.3|737|738.3|737|4
1642110530000|2022-01-13 21:48:50||736.8||737||737||736.8|0
1642110540000|2022-01-13 21:49:00|738.5|737.3|738.5|737.3|738.5|737.3|738.3|737|2
1642110550000|2022-01-13 21:49:10|738.8|737.5|739|737.8|739|737.8|738.8|737.5|12
1642110560000|2022-01-13 21:49:20|739.3||739.3||739.3||739||8
1642110570000|2022-01-13 21:49:30|739||739||739||739||1
1642110590000|2022-01-13 21:49:50|739.3||739||739.3||739||0
1642110600000|2022-01-13 21:50:00|739.3|738|739.3|738|739.3|738|739.3|738|0
1642110610000|2022-01-13 21:50:10|||||||||6
1642110650000|2022-01-13 21:50:50||737.8||737.8||737.8||737.8|0
1642110660000|2022-01-13 21:51:00|739|738|739.3|738|739.3|738|739|737.8|1
1642110670000|2022-01-13 21:51:10||737.8||738||738||737.8|0
1642110760000|2022-01-13 21:52:40|||||||||2
1642110890000|2022-01-13 21:54:50|||||||||1
1642110900000|2022-01-13 21:55:00|739|737.8|739.3|737.8|739.3|737.8|739|737.8|11
1642110910000|2022-01-13 21:55:10|739||739.3||739.3||739||1
1642110920000|2022-01-13 21:55:20||738||738||738||737.8|0
1642110960000|2022-01-13 21:56:00|739.5|738.3|739.3|738|739.5|738.3|739.3|738|2
1642111050000|2022-01-13 21:57:30|739.5||739.3||739.5||739.3||0
1642111060000|2022-01-13 21:57:40|739.5|738.3|739.5|738|739.5|738.3|739.5|738|3
1642111070000|2022-01-13 21:57:50||738.3||738.3||738.3||738.3|0
1642111080000|2022-01-13 21:58:00|739.3|738|739.3|738|739.5|738|739.3|738|5
1642111090000|2022-01-13 21:58:10|739.5||739.3||739.5||739.3||2
1642111100000|2022-01-13 21:58:20|739.5|738.3|739.3|738|739.5|738.3|739.3|738|0
1642111110000|2022-01-13 21:58:30|739.5||739.5||739.5||739.5||1
1642111120000|2022-01-13 21:58:40|739.3|738.3|739.3|738|739.3|738.3|739.3|738|0
1642111130000|2022-01-13 21:58:50|739.5|738.3|739.5|738.3|739.5|738.3|739.3|738.3|0
1642111140000|2022-01-13 21:59:00|739.8||739.5||739.8||739.5||0
1642111150000|2022-01-13 21:59:10|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|3
1642111170000|2022-01-13 21:59:30|739.5|738.3|739.5|738.3|739.8|738.5|739.5|738.3|6
1642111180000|2022-01-13 21:59:40|||||||||5
1642111190000|2022-01-13 21:59:50|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|1
1642111200000|2022-01-13 22:00:00|740|738|740|738|740|738|740|737.3|0
1642111210000|2022-01-13 22:00:10||737.8||738||738||737.8|0
1642111300000|2022-01-13 22:01:40||737.8||737.8||737.8||737.8|0
1642111370000|2022-01-13 22:02:50||738||738||738||738|0
1642111380000|2022-01-13 22:03:00||737.8||737.8||737.8||737.8|0
1642111450000|2022-01-13 22:04:10||737.3||737.3||737.3||737.3|0
1642111460000|2022-01-13 22:04:20||737.5||737.5||737.5||737.5|0
1642111480000|2022-01-13 22:04:40|740.5||740.5||740.5||740.5||0
1642111500000|2022-01-13 22:05:00|740.3||740||740.3||740||0
1642111510000|2022-01-13 22:05:10|739.8|737.3|739.8|737.3|739.8|737.3|739.8|737.3|0
1642111530000|2022-01-13 22:05:30|740||740||740||740||0
1642111560000|2022-01-13 22:06:00|739.8||739.5||739.8||739.5||0
1642112020000|2022-01-13 22:13:40|739.8||739.8||739.8||739.8||1
1642112030000|2022-01-13 22:13:50|740||740||740||740||0
1642112410000|2022-01-13 22:20:10||737.5||737.5||737.5||737.5|0
1642112780000|2022-01-13 22:26:20||738||737.8||738.3||737.5|0
1642113680000|2022-01-13 22:41:20||737.5||737.5||737.5||737.5|0
1642114440000|2022-01-13 22:54:00||737.8||737.8||737.8||737.8|0
1642125600000|2022-01-14 02:00:00|741.3||741.3||741.3||741.3||0
1642125610000|2022-01-14 02:00:10||739.8||740||740||739.8|0
1642125620000|2022-01-14 02:00:20||739.8||739.8||739.8||739.8|1
1642125630000|2022-01-14 02:00:30||740||740||740||740|0
1642125640000|2022-01-14 02:00:40||739.8||739.8||739.8||739.8|0
1642125650000|2022-01-14 02:00:50||740||740||740||740|0
1642125660000|2022-01-14 02:01:00||739.8||739.8||739.8||739.8|0
1642125670000|2022-01-14 02:01:10||740||740||740||740|0
1642125680000|2022-01-14 02:01:20||739.8||740||740||739.8|0
1642125690000|2022-01-14 02:01:30||739.8||739.8||739.8||739.8|0
1642125700000|2022-01-14 02:01:40||740||739.8||740||739.8|0
1642125710000|2022-01-14 02:01:50|741||741||741||741||0
1642125720000|2022-01-14 02:02:00||739.5||739.5||739.5||739.5|0
1642125730000|2022-01-14 02:02:10|740.8|739.8|741|739.8|741|739.8|740.8|739.8|0
1642125760000|2022-01-14 02:02:40||739.5||739.8||739.8||739.5|0
1642125780000|2022-01-14 02:03:00|741.3|740|741.3|739.8|741.3|740|741.3|739.8|3
1642125790000|2022-01-14 02:03:10||740||740||740||739.8|0
1642125800000|2022-01-14 02:03:20|||||||||9
1642125820000|2022-01-14 02:03:40|741.5|740.3|741.5|740.3|741.8|740.3|741.5|740|28
1642125850000|2022-01-14 02:04:10|741.8||741.8||741.8||741.8||0
1642125860000|2022-01-14 02:04:20|741.5||741.5||741.5||741.5||0
1642125900000|2022-01-14 02:05:00|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|8
1642125910000|2022-01-14 02:05:10|741.5|740.3|741.8|740.5|741.8|740.5|741.5|740.3|1
1642125920000|2022-01-14 02:05:20|742|740.8|742|740.8|742|740.8|742|740.5|10
1642125960000|2022-01-14 02:06:00||740.5||740.8||740.8||740.5|0
1642125970000|2022-01-14 02:06:10||740.5||740.8||740.8||740.5|0
1642126000000|2022-01-14 02:06:40||740.5||740.8||740.8||740.5|0
1642126010000|2022-01-14 02:06:50||740.5||740.8||740.8||740.5|0
1642126020000|2022-01-14 02:07:00|742.3|741|742|740.8|742.3|741|742|740.8|5
1642126030000|2022-01-14 02:07:10|742.3||742||742.3||742||0
1642126050000|2022-01-14 02:07:30|741.8|740.5|742|740.5|742|740.8|741.8|740.5|2
1642126060000|2022-01-14 02:07:40||740.8||740.8||740.8||740.8|0
1642126080000|2022-01-14 02:08:00||740.5||740.5||740.8||740.5|2
1642126090000|2022-01-14 02:08:10||740.8||740.8||740.8||740.5|0
1642126100000|2022-01-14 02:08:20|741.8|740.5|742|740.8|742|740.8|741.8|740.5|0
1642126110000|2022-01-14 02:08:30|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|1
1642126130000|2022-01-14 02:08:50|742||741.8||742||741.8||0
1642126140000|2022-01-14 02:09:00||740.3||740.5||740.5||740.3|0
1642126160000|2022-01-14 02:09:20||740.3||740.3||740.5||740.3|0
1642126170000|2022-01-14 02:09:30|741.5||741.5||741.5||741.5||0
1642126190000|2022-01-14 02:09:50||740||740||740||740|0
1642126200000|2022-01-14 02:10:00||740.3||740.3||740.3||740|1
1642126210000|2022-01-14 02:10:10||740||740.3||740.3||740|0
1642126220000|2022-01-14 02:10:20||740||740.3||740.3||740|0
1642126230000|2022-01-14 02:10:30||740||740||740||740|0
1642126240000|2022-01-14 02:10:40|741.3||741.3||741.3||741.3||0
1642126250000|2022-01-14 02:10:50|741.5||741.5||741.5||741.3||2
1642126260000|2022-01-14 02:11:00|741.3||741.3||741.3||741.3||0
1642126270000|2022-01-14 02:11:10||739.8||740||740||739.8|2
1642126300000|2022-01-14 02:11:40|741|739.8|741|739.8|741|739.8|741|739.5|0
1642126310000|2022-01-14 02:11:50|740.8|739.5|740.8|739.5|741|739.8|740.8|739.5|0
1642126320000|2022-01-14 02:12:00||739.3||739.5||739.5||739.3|0
1642126340000|2022-01-14 02:12:20|741||740.8||741||740.8||0
1642126360000|2022-01-14 02:12:40|741||741||741||741||0
1642126370000|2022-01-14 02:12:50|740.8||740.8||741||740.8||0
1642126380000|2022-01-14 02:13:00|741||740.8||741||740.8||0
1642126390000|2022-01-14 02:13:10||739.3||739.3||739.5||739.3|2
1642126400000|2022-01-14 02:13:20||739.5||739.5||739.5||739.3|0
1642126420000|2022-01-14 02:13:40|741||740.8||741||740.8||0
1642126430000|2022-01-14 02:13:50||739.3||739.5||739.5||739.3|0
1642126440000|2022-01-14 02:14:00||739.3||739.5||739.5||739.3|0
1642126490000|2022-01-14 02:14:50||739.3||739.3||739.3||739.3|1
1642126500000|2022-01-14 02:15:00|740.5|739|740.5|739|740.8|739|740.5|739|0
1642126510000|2022-01-14 02:15:10||739.3||739||739.3||739|0
1642126530000|2022-01-14 02:15:30||739.3||739||739.3||739|0
1642126540000|2022-01-14 02:15:40|740.3|738.8|740.3|738.8|740.5|739|740.3|738.8|0
1642126570000|2022-01-14 02:16:10||739||738.8||739||738.8|0
1642126600000|2022-01-14 02:16:40||739||738.8||739||738.8|0
1642126620000|2022-01-14 02:17:00||739||738.8||739||738.8|0
1642126630000|2022-01-14 02:17:10||739||738.8||739||738.8|0
1642126640000|2022-01-14 02:17:20||739||739||739||739|0
1642126650000|2022-01-14 02:17:30||738.8||739||739||738.8|0
1642126660000|2022-01-14 02:17:40||738.8||738.8||738.8||738.8|0
1642126670000|2022-01-14 02:17:50||739||739||739||739|0
1642126680000|2022-01-14 02:18:00|740.5|738.8|740.5|739|740.5|739.3|740.5|738.8|8
1642126690000|2022-01-14 02:18:10|740.3|738.8|740.3|738.8|740.5|738.8|740.3|738.8|0
1642126700000|2022-01-14 02:18:20||739||739||739||739|0
1642126720000|2022-01-14 02:18:40||738.8||738.8||738.8||738.8|0
1642126730000|2022-01-14 02:18:50|740||740.3||740.3||740||0
1642126740000|2022-01-14 02:19:00|740||740||740||740||0
1642126750000|2022-01-14 02:19:10||738.5||738.8||738.8||738.5|0
1642126760000|2022-01-14 02:19:20||738.5||738.5||738.5||738.5|0
1642126790000|2022-01-14 02:19:50|739.8|738.3|739.8|738.3|740|738.3|739.8|738.3|0
1642126800000|2022-01-14 02:20:00|739.5|738.5|739.8|738.3|739.8|738.5|739.5|738.3|2
1642126810000|2022-01-14 02:20:10|739.5||739.5||739.8||739.5||0
1642126830000|2022-01-14 02:20:30|739.8|738.5|739.8|738.5|739.8|738.5|739.8|738.5|4
1642126840000|2022-01-14 02:20:40|740|738.8|740|738.8|740|738.8|740|738.8|0
1642126850000|2022-01-14 02:20:50|739.8|738.5|740|738.5|740|738.5|739.8|738.5|1
1642126860000|2022-01-14 02:21:00||738.8||738.8||738.8||738.8|0
1642126870000|2022-01-14 02:21:10|740.3||740.3||740.3||740.3||5
1642126880000|2022-01-14 02:21:20||739||739||739||739|0
1642126900000|2022-01-14 02:21:40||738.8||739||739||738.8|0
1642126910000|2022-01-14 02:21:50|740.5||740.3||740.5||740.3||0
1642126920000|2022-01-14 02:22:00|740.5||740.5||740.5||740.5||0
1642126930000|2022-01-14 02:22:10||739.3||739.3||739.3||739.3|0
1642126940000|2022-01-14 02:22:20||739||739.3||739.3||739|0
1642126950000|2022-01-14 02:22:30||739||739||739||739|0
1642126980000|2022-01-14 02:23:00|740.3||740.5||740.5||740.3||0
1642127000000|2022-01-14 02:23:20||739.3||739.3||739.3||739.3|0
1642127040000|2022-01-14 02:24:00||739||739||739.3||739|2
1642127060000|2022-01-14 02:24:20|740.3||740.3||740.3||740.3||1
1642127070000|2022-01-14 02:24:30|740.5||740.5||740.5||740.5||0
1642127080000|2022-01-14 02:24:40|740.3||740.3||740.3||740.3||0
1642127110000|2022-01-14 02:25:10|740.5||740.5||740.5||740.5||1
1642127120000|2022-01-14 02:25:20||739.3||739.3||739.3||739|0
1642127130000|2022-01-14 02:25:30||739||739||739.3||739|0
1642127150000|2022-01-14 02:25:50||739.3||739||739.3||739|0
1642127160000|2022-01-14 02:26:00||739.3||739.3||739.3||739.3|0
1642127180000|2022-01-14 02:26:20||739||739||739||739|5
1642127190000|2022-01-14 02:26:30||739.3||739.3||739.3||739.3|0
1642127210000|2022-01-14 02:26:50|740.8||740.8||740.8||740.8||0
1642127220000|2022-01-14 02:27:00|740.5||740.5||740.5||740.5||0
1642127310000|2022-01-14 02:28:30|740.8|739.5|740.8|739.3|740.8|739.5|740.8|739.3|9
1642127370000|2022-01-14 02:29:30|741|739.5|740.8|739.5|741|739.5|740.8|739.5|0
1642127400000|2022-01-14 02:30:00|741||741||741||740.8||0
1642127420000|2022-01-14 02:30:20||739.8||739.5||739.8||739.5|1
1642127430000|2022-01-14 02:30:30|740.8|739.8|741|739.5|741|739.8|740.8|739.5|0
1642127440000|2022-01-14 02:30:40||739.8||739.5||739.8||739.5|0
1642127450000|2022-01-14 02:30:50||739.8||739.5||739.8||739.5|1
1642127460000|2022-01-14 02:31:00|740.8|739.8|741|739.5|741|739.8|740.8|739.5|1
1642127470000|2022-01-14 02:31:10||739.8||739.8||739.8||739.8|0
1642127490000|2022-01-14 02:31:30|741.3|740|741.5|740|741.5|740|741.3|740|12
1642127500000|2022-01-14 02:31:40|741.3||741.3||741.5||741.3||0
1642127510000|2022-01-14 02:31:50||739.8||740||740||739.8|0
1642127520000|2022-01-14 02:32:00|741.5||741.3||741.5||741.3||1
1642127530000|2022-01-14 02:32:10|741.5||741.5||741.5||741.5||0
1642127550000|2022-01-14 02:32:30||740.3||740.3||740.3||740.3|0
1642127560000|2022-01-14 02:32:40||740||740||740.3||740|0
1642127570000|2022-01-14 02:32:50||740.3||740.3||740.3||740.3|1
1642127580000|2022-01-14 02:33:00|741.8||741.5||741.8||741.5||0
1642127590000|2022-01-14 02:33:10|741.8|740.5|742|740.5|742|740.5|741.8|740.3|5
1642127600000|2022-01-14 02:33:20|741.8|740.8|742|740.5|742|740.8|741.8|740.5|0
1642127610000|2022-01-14 02:33:30|741.8||742||742||741.8||0
1642127620000|2022-01-14 02:33:40|741.8||742||742||741.8||0
1642127640000|2022-01-14 02:34:00||740.8||740.5||740.8||740.5|0
1642127660000|2022-01-14 02:34:20|741.8|740.3|741.5|740.3|741.8|740.3|741.5|740.3|3
1642127670000|2022-01-14 02:34:30|741.8||741.8||741.8||741.8||0
1642127680000|2022-01-14 02:34:40|741.5||741.5||741.5||741.5||0
1642127720000|2022-01-14 02:35:20||740||740||740||740|0
1642127730000|2022-01-14 02:35:30||740.3||740.3||740.3||740.3|0
1642127810000|2022-01-14 02:36:50|741.8||741.8||741.8||741.8||0
1642127830000|2022-01-14 02:37:10||740.5||740.5||740.5||740.5|0
1642127850000|2022-01-14 02:37:30||740.3||740.5||740.5||740.3|0
1642127880000|2022-01-14 02:38:00|742|740.8|742|740.8|742|740.8|742|740.8|1
1642127900000|2022-01-14 02:38:20||740.5||740.5||740.5||740.5|0
1642127910000|2022-01-14 02:38:30||740.8||740.5||740.8||740.5|0
1642127920000|2022-01-14 02:38:40|741.8||741.8||741.8||741.8||0
1642127960000|2022-01-14 02:39:20||740.3||740.3||740.3||740.3|1
1642127970000|2022-01-14 02:39:30||740.5||740.5||740.5||740.5|0
1642127980000|2022-01-14 02:39:40||740.3||740.3||740.5||740.3|0
1642127990000|2022-01-14 02:39:50||740.5||740.5||740.5||740.5|0
1642128000000|2022-01-14 02:40:00|742|740.8|742|740.8|742|740.8|742|740.8|0
1642128030000|2022-01-14 02:40:30||740.5||740.5||740.5||740.5|0
1642128040000|2022-01-14 02:40:40|741.8||741.8||742||741.8||0
1642128070000|2022-01-14 02:41:10|742|740.8|742|740.5|742|740.8|742|740.5|1
1642128090000|2022-01-14 02:41:30|741.8|740.8|742|740.5|742|740.8|741.8|740.5|0
1642128100000|2022-01-14 02:41:40||740.8||740.8||740.8||740.8|0
1642128110000|2022-01-14 02:41:50||740.5||740.8||740.8||740.5|0
1642128120000|2022-01-14 02:42:00||740.5||740.5||740.5||740.5|0
1642128130000|2022-01-14 02:42:10||740.8||740.8||740.8||740.8|0
1642128140000|2022-01-14 02:42:20||740.5||740.5||740.5||740.5|0
1642128160000|2022-01-14 02:42:40||740.8||740.8||740.8||740.8|0
1642128250000|2022-01-14 02:44:10|742.3||742||742.3||742||0
1642128260000|2022-01-14 02:44:20|742.3|741|742.3|741|742.3|741|742.3|741|0
1642128270000|2022-01-14 02:44:30|742|740.8|742|740.8|742.3|740.8|742|740.8|1
1642128280000|2022-01-14 02:44:40|742.3|741|742.3|740.8|742.3|741|742|740.8|0
1642128300000|2022-01-14 02:45:00||741||741||741||740.8|1
1642128310000|2022-01-14 02:45:10|742.5||742.3||742.5||742.3||12
1642128320000|2022-01-14 02:45:20|742.5||742.3||742.5||742.3||6
1642128330000|2022-01-14 02:45:30|742.5||742.3||742.5||742.3||0
1642128350000|2022-01-14 02:45:50|742.5|741.3|742.5|741.3|742.5|741.3|742.3|741.3|12
1642128370000|2022-01-14 02:46:10|742.3|741|742.3|741|742.3|741|742.3|740.8|17
1642128380000|2022-01-14 02:46:20|742.5|740.8|742.5|741|742.5|741|742.5|740.8|12
1642128390000|2022-01-14 02:46:30|742.3|741.3|742.5|741.3|742.5|741.3|742.3|741.3|8
1642128410000|2022-01-14 02:46:50|742.3|741|742.5|741.3|742.5|741.3|742.3|741|10
1642128420000|2022-01-14 02:47:00|742.3|741|742.3|741|742.3|741|742.3|741|0
1642128430000|2022-01-14 02:47:10|742.5|741.3|742.5|741|742.5|741.3|742.5|741|0
1642128440000|2022-01-14 02:47:20|742.3||742.5||742.5||742.3||0
1642128450000|2022-01-14 02:47:30|742.3||742.5||742.5||742.3||0
1642128460000|2022-01-14 02:47:40|742.3|741.3|742.5|741|742.5|741.3|742.3|741|0
1642128470000|2022-01-14 02:47:50||741.3||741.3||741.3||741.3|0
1642128480000|2022-01-14 02:48:00||741||741.3||741.3||741|0
1642128490000|2022-01-14 02:48:10|742.3|741|742.5|741|742.5|741.3|742.3|741|3
1642128500000|2022-01-14 02:48:20|742.3||742.3||742.3||742.3||0
1642128510000|2022-01-14 02:48:30|742.5||742.5||742.5||742.3||1
1642128520000|2022-01-14 02:48:40|742.3||742.3||742.3||742.3||0
1642128530000|2022-01-14 02:48:50|742.5||742.3||742.5||742.3||0
1642128550000|2022-01-14 02:49:10|742.5||742.3||742.5||742.3||0
1642128570000|2022-01-14 02:49:30|742.5|741.3|742.5|741|742.5|741.3|742.5|741|0
1642128580000|2022-01-14 02:49:40||741.3||741||741.3||741|0
1642128590000|2022-01-14 02:49:50||741.3||741||741.3||741|8
1642128600000|2022-01-14 02:50:00||741.3||741||741.3||741|0
1642128640000|2022-01-14 02:50:40|742.3||742.5||742.5||742.3||0
1642128650000|2022-01-14 02:50:50||741.3||741.3||741.3||741.3|0
1642128660000|2022-01-14 02:51:00||741||741||741||741|1
1642128700000|2022-01-14 02:51:40|742.3||742.5||742.5||742.3||0
1642128710000|2022-01-14 02:51:50|742.3||742.3||742.3||742.3||0
1642128720000|2022-01-14 02:52:00|742.5||742.5||742.5||742.3||1
1642128730000|2022-01-14 02:52:10|742.3||742.3||742.5||742.3||0
1642128740000|2022-01-14 02:52:20|742.5||742.5||742.5||742.5||0
1642128780000|2022-01-14 02:53:00|||||||||1
1642128800000|2022-01-14 02:53:20||741.3||741.3||741.3||741.3|0
1642128820000|2022-01-14 02:53:40||741||741.3||741.3||741|3
1642128830000|2022-01-14 02:53:50|742.8|741.5|743|741.8|743|741.8|742.8|741.5|6
1642128840000|2022-01-14 02:54:00|742.8|741.5|743|741.5|743|741.8|742.8|741.5|0
1642128880000|2022-01-14 02:54:40|742.8||743||743||742.8||0
1642128890000|2022-01-14 02:54:50|742.8||743||743||742.8||0
1642128900000|2022-01-14 02:55:00|742.8||742.8||742.8||742.8||56
1642128910000|2022-01-14 02:55:10|743||743||743||743||0
1642128940000|2022-01-14 02:55:40|743.3|741.8|743.3|741.8|743.3|741.8|743.3|741.8|0
1642128950000|2022-01-14 02:55:50|743||743.3||743.3||743||0
1642128970000|2022-01-14 02:56:10|743||743.3||743.3||743||0
1642128980000|2022-01-14 02:56:20|743||743||743.3||743||0
1642129000000|2022-01-14 02:56:40|743.3||743.3||743.3||743.3||0
1642129080000|2022-01-14 02:58:00|743||743.3||743.3||743||0
1642129090000|2022-01-14 02:58:10|743||743||743.3||743||0
1642129110000|2022-01-14 02:58:30|743.3||743.3||743.3||743||0
1642129120000|2022-01-14 02:58:40|743||743||743||743||0
1642129130000|2022-01-14 02:58:50|743.3||743.3||743.3||743.3||0
1642129140000|2022-01-14 02:59:00|743||743||743||743||0
1642129150000|2022-01-14 02:59:10||741.5||741.5||741.5||741.5|0
1642129160000|2022-01-14 02:59:20||741.8||741.5||741.8||741.5|0
1642129170000|2022-01-14 02:59:30|742.8||742.8||742.8||742.8||0
1642129190000|2022-01-14 02:59:50|743|741.8|743|741.8|743|741.8|743|741.8|1
1642129200000|2022-01-14 03:00:00|||||||||1
1642129210000|2022-01-14 03:00:10||741.5||741.5||741.5||741.5|0
1642129270000|2022-01-14 03:01:10|743.3|741.8|742.8|741.5|743.3|741.8|742.8|741.5|0
1642129280000|2022-01-14 03:01:20|743||743||743||742.8||0
1642129320000|2022-01-14 03:02:00|||||||||1
1642129350000|2022-01-14 03:02:30|742.8||743||743||742.8||0
1642129360000|2022-01-14 03:02:40|742.8||742.8||743||742.8||0
1642129370000|2022-01-14 03:02:50|743||742.8||743||742.8||0
1642129380000|2022-01-14 03:03:00||741.3||741.5||741.5||741.3|12
1642129460000|2022-01-14 03:04:20|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|9
1642129510000|2022-01-14 03:05:10|742.8||742.8||742.8||742.8||0
1642129520000|2022-01-14 03:05:20|742.5|741.5|742.8|741.5|742.8|741.5|742.5|741.5|0
1642129540000|2022-01-14 03:05:40|743|741.8|743|741.5|743|741.8|743|741.5|1
1642129570000|2022-01-14 03:06:10|742.8||742.8||742.8||742.8||0
1642129590000|2022-01-14 03:06:30|743||742.8||743||742.8||0
1642129610000|2022-01-14 03:06:50|743||742.8||743||742.8||0
1642129620000|2022-01-14 03:07:00|743||743||743||742.8||0
1642129630000|2022-01-14 03:07:10|742.8|741.8|743|741.8|743|741.8|742.8|741.5|0
1642129640000|2022-01-14 03:07:20||741.5||741.8||741.8||741.5|10
1642129650000|2022-01-14 03:07:30|743.3||743||743.3||743||0
1642129680000|2022-01-14 03:08:00||741.5||741.8||741.8||741.5|0
1642129700000|2022-01-14 03:08:20||741.5||741.5||741.5||741.5|0
1642129730000|2022-01-14 03:08:50|742.8||742.8||742.8||742.8||0
1642129740000|2022-01-14 03:09:00|742.5|741.3|742.8|741.3|742.8|741.3|742.5|741.3|0
1642129760000|2022-01-14 03:09:20|742.5|741|742.3|740.8|742.5|741|742|740.8|7
1642129770000|2022-01-14 03:09:30|742||742.3||742.3||742||0
1642129800000|2022-01-14 03:10:00||741||741||741||741|0
1642129810000|2022-01-14 03:10:10|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|1
1642129830000|2022-01-14 03:10:30|742.8|741|742.5|741|742.8|741|742.5|741|1
1642129840000|2022-01-14 03:10:40||741.3||741.3||741.3||741.3|0
1642129850000|2022-01-14 03:10:50|||||||||10
1642129860000|2022-01-14 03:11:00|||||||||2
1642129870000|2022-01-14 03:11:10|742.3|741|742.3|741|742.3|741|742.3|741|10
1642129880000|2022-01-14 03:11:20||740.8||740.8||740.8||740.8|1
1642129890000|2022-01-14 03:11:30||741||740.8||741||740.8|0
1642129900000|2022-01-14 03:11:40|742||742.3||742.3||742||0
1642129910000|2022-01-14 03:11:50|742||742.3||742.3||742||0
1642129920000|2022-01-14 03:12:00|742|741|742.3|740.8|742.3|741|742|740.8|0
1642129930000|2022-01-14 03:12:10|742|740.5|742|740.8|742|740.8|742|740.5|21
1642129940000|2022-01-14 03:12:20|742.3||742.3||742.3||742||6
1642129990000|2022-01-14 03:13:10|742.5|741|742.3|741|742.5|741|742.3|741|0
1642130000000|2022-01-14 03:13:20|742.5||742.3||742.5||742.3||0
1642130010000|2022-01-14 03:13:30||740.8||741||741||740.8|1
1642130020000|2022-01-14 03:13:40|742.5||742.3||742.5||742.3||29
1642130030000|2022-01-14 03:13:50|742.5||742.5||742.5||742.5||7
1642130040000|2022-01-14 03:14:00||741.3||741||741.3||741|0
1642130080000|2022-01-14 03:14:40|742.3||742.3||742.3||742.3||0
1642130250000|2022-01-14 03:17:30|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|1
1642130260000|2022-01-14 03:17:40||741||741.3||741.3||741|0
1642130270000|2022-01-14 03:17:50||741||741.3||741.3||741|0
1642130280000|2022-01-14 03:18:00|742.8||742.5||742.8||742.5||0
1642130290000|2022-01-14 03:18:10||741||741.3||741.3||741|1
1642130340000|2022-01-14 03:19:00|742.8|741.5|742.8|741.3|742.8|741.5|742.8|741.3|5
1642130350000|2022-01-14 03:19:10||741.5||741.5||741.5||741.3|0
1642130360000|2022-01-14 03:19:20||741.3||741.3||741.3||741.3|0
1642130380000|2022-01-14 03:19:40||741.5||741.5||741.5||741.5|0
1642130390000|2022-01-14 03:19:50||741.3||741.3||741.3||741.3|0
1642130400000|2022-01-14 03:20:00||741.5||741.3||741.5||741.3|0
1642130410000|2022-01-14 03:20:10|742.5|741|742.5|741|742.5|741|742.5|741|0
1642130420000|2022-01-14 03:20:20|742.3|741.3|742.3|741|742.3|741.3|742.3|741|0
1642130430000|2022-01-14 03:20:30|742.5||742.5||742.5||742.5||0
1642130440000|2022-01-14 03:20:40|742.3||742.5||742.5||742.3||0
1642130450000|2022-01-14 03:20:50|742.3||742.3||742.3||742.3||0
1642130460000|2022-01-14 03:21:00|742|740.8|742.3|741|742.3|741|742|740.8|0
1642130470000|2022-01-14 03:21:10|||||||||1
1642130480000|2022-01-14 03:21:20||740.8||741||741||740.8|0
1642130490000|2022-01-14 03:21:30||740.8||740.8||741||740.8|0
1642130510000|2022-01-14 03:21:50||741||740.8||741||740.8|0
1642130530000|2022-01-14 03:22:10||741||740.8||741||740.8|0
1642130540000|2022-01-14 03:22:20||741||740.8||741||740.8|0
1642130560000|2022-01-14 03:22:40||741||740.8||741||740.8|0
1642130610000|2022-01-14 03:23:30||741||740.8||741||740.8|0
1642130630000|2022-01-14 03:23:50||741||741||741||740.8|0
1642130720000|2022-01-14 03:25:20|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|132
1642130740000|2022-01-14 03:25:40|742.3|741|742.5|741|742.5|741|742.3|741|2
1642130750000|2022-01-14 03:25:50||741.3||741.3||741.3||741.3|0
1642130760000|2022-01-14 03:26:00||741||741||741||741|0
1642130770000|2022-01-14 03:26:10|742.3||742.3||742.5||742.3||0
1642130780000|2022-01-14 03:26:20|742.5||742.5||742.5||742.3||0
1642130810000|2022-01-14 03:26:50|742.3||742.5||742.5||742.3||0
1642130820000|2022-01-14 03:27:00|742.3||742.5||742.5||742.3||0
1642130830000|2022-01-14 03:27:10|742.3||742.3||742.3||742.3||0
1642130850000|2022-01-14 03:27:30|742.5||742.5||742.5||742.5||0
1642130870000|2022-01-14 03:27:50|742.3||742.3||742.3||742.3||0
1642130880000|2022-01-14 03:28:00|742.5||742.5||742.5||742.3||1
1642130890000|2022-01-14 03:28:10|742.3||742.3||742.5||742.3||0
1642130900000|2022-01-14 03:28:20||740.8||740.8||740.8||740.8|0
1642130920000|2022-01-14 03:28:40|742||742||742||742||0
1642130930000|2022-01-14 03:28:50||740.5||740.8||740.8||740.5|0
1642130940000|2022-01-14 03:29:00|742.3||742.3||742.3||742.3||0
1642130950000|2022-01-14 03:29:10|742||742||742||742||0
1642130960000|2022-01-14 03:29:20|742.3||742.3||742.3||742.3||0
1642130970000|2022-01-14 03:29:30|742||742||742||742||0
1642130980000|2022-01-14 03:29:40||740.5||740.8||740.8||740.5|0
1642130990000|2022-01-14 03:29:50||740.5||740.5||740.5||740.5|0
1642131000000|2022-01-14 03:30:00||740.8||740.8||740.8||740.8|0
1642131040000|2022-01-14 03:30:40||740.5||740.5||740.5||740.5|0
1642131070000|2022-01-14 03:31:10|741.8||741.8||742||741.8||0
1642131080000|2022-01-14 03:31:20|742||742||742||742||0
1642131110000|2022-01-14 03:31:50||740.8||740.8||740.8||740.8|0
1642131120000|2022-01-14 03:32:00||740.5||740.5||740.8||740.5|0
1642131130000|2022-01-14 03:32:10||740.8||740.8||740.8||740.8|0
1642131140000|2022-01-14 03:32:20||740.5||740.5||740.5||740.5|0
1642131170000|2022-01-14 03:32:50|741.8||741.8||741.8||741.8||0
1642131220000|2022-01-14 03:33:40||740.3||740.3||740.3||740.3|0
1642131230000|2022-01-14 03:33:50||740.5||740.5||740.5||740.5|0
1642131250000|2022-01-14 03:34:10|742||742||742||742||2
1642131290000|2022-01-14 03:34:50||740.8||740.8||740.8||740.8|0
1642131300000|2022-01-14 03:35:00||740.5||740.5||740.5||740.5|1
1642131440000|2022-01-14 03:37:20|741.8||742||742||741.8||0
1642131450000|2022-01-14 03:37:30|741.8||741.8||741.8||741.8||0
1642131470000|2022-01-14 03:37:50|742||742||742||742||0
1642131490000|2022-01-14 03:38:10|741.8|740.3|741.8|740.3|741.8|740.3|741.8|740.3|0
1642131520000|2022-01-14 03:38:40|742|740.5|742|740.5|742|740.5|742|740.5|0
1642131540000|2022-01-14 03:39:00||740.8||740.8||740.8||740.8|0
1642131560000|2022-01-14 03:39:20||740.5||740.5||740.5||740.5|0
1642131600000|2022-01-14 03:40:00|741.8||741.8||742||741.8||0
1642131620000|2022-01-14 03:40:20|742||742||742||742||0
1642131630000|2022-01-14 03:40:30|741.8||741.8||741.8||741.8||2
1642131650000|2022-01-14 03:40:50||740.3||740.5||740.5||740.3|0
1642131660000|2022-01-14 03:41:00||740.3||740.3||740.3||740.3|0
1642131680000|2022-01-14 03:41:20||740.5||740.3||740.5||740.3|0
1642131690000|2022-01-14 03:41:30||740.5||740.5||740.5||740.5|0
1642131710000|2022-01-14 03:41:50||740.3||740.5||740.5||740.3|0
1642131720000|2022-01-14 03:42:00||740.3||740.3||740.3||740.3|0
1642131980000|2022-01-14 03:46:20||740.5||740.3||740.5||740.3|0
1642132070000|2022-01-14 03:47:50|741.5||741.5||741.5||741.5||0
1642132080000|2022-01-14 03:48:00|741.8||741.8||741.8||741.8||2
1642132200000|2022-01-14 03:50:00||740.5||740.3||740.5||740.3|0
1642132430000|2022-01-14 03:53:50|741.5||741.8||741.8||741.5||0
1642132460000|2022-01-14 03:54:20|741.5||741.5||741.5||741.5||0
1642132490000|2022-01-14 03:54:50|741.8||741.8||741.8||741.8||0
1642132510000|2022-01-14 03:55:10||740.5||740.5||740.5||740.5|0
1642132540000|2022-01-14 03:55:40||740.3||740.3||740.3||740.3|0
1642132560000|2022-01-14 03:56:00||740.5||740.5||740.5||740.5|0
1642132580000|2022-01-14 03:56:20|742||742||742||742||1
1642132630000|2022-01-14 03:57:10|||||||||3
1642132700000|2022-01-14 03:58:20|741.8||742||742||741.8||0
1642132720000|2022-01-14 03:58:40||740.8||740.5||740.8||740.5|0
1642132810000|2022-01-14 04:00:10|741.8|740.3|742|740.5|742|740.5|741.8|740.3|1
1642132850000|2022-01-14 04:00:50||740.8||740.5||740.8||740.5|0
1642132900000|2022-01-14 04:01:40|741.8|740.3|741.8|740.5|741.8|740.5|741.8|740.3|1
1642132920000|2022-01-14 04:02:00|||||||||62
1642132930000|2022-01-14 04:02:10|741.3|740|741.5|740.3|741.5|740.3|741.3|740|5
1642132960000|2022-01-14 04:02:40||740||740.3||740.3||740|0
1642132970000|2022-01-14 04:02:50||740||740.3||740.3||740|0
1642132980000|2022-01-14 04:03:00||740||740||740.3||740|0
1642132990000|2022-01-14 04:03:10|741.3||741.5||741.5||741.3||1
1642133000000|2022-01-14 04:03:20||740.3||740||740.3||740|0
1642133030000|2022-01-14 04:03:50||740.3||740.3||740.3||740.3|9
1642133080000|2022-01-14 04:04:40||740||740||740||740|3
1642133100000|2022-01-14 04:05:00||740.3||740.3||740.3||740.3|0
1642133150000|2022-01-14 04:05:50|741.8||741.8||741.8||741.8||1
1642133160000|2022-01-14 04:06:00||740.5||740.5||740.5||740.3|1
1642133180000|2022-01-14 04:06:20|742||741.8||742||741.8||0
1642133190000|2022-01-14 04:06:30|742||741.8||742||741.8||2
1642133200000|2022-01-14 04:06:40|742||742||742||742||0
1642133320000|2022-01-14 04:08:40||740.8||740.8||740.8||740.8|0
1642133340000|2022-01-14 04:09:00|742.3||742.3||742.3||742.3||6
1642133360000|2022-01-14 04:09:20|742||742.3||742.3||742||0
1642133370000|2022-01-14 04:09:30|742||742.3||742.3||742||0
1642133390000|2022-01-14 04:09:50|742||742||742||742||0
1642133400000|2022-01-14 04:10:00|742.3||742||742.3||742||0
1642133410000|2022-01-14 04:10:10|742.3||742.3||742.3||742.3||2
1642133440000|2022-01-14 04:10:40|742||742||742||742||0
1642133500000|2022-01-14 04:11:40||740.5||740.5||740.5||740.5|1
1642133520000|2022-01-14 04:12:00|||||||||2
1642133560000|2022-01-14 04:12:40||740.8||740.8||740.8||740.8|0
1642133670000|2022-01-14 04:14:30|||||||||1
1642133720000|2022-01-14 04:15:20|742.3||742||742.3||742||0
1642133760000|2022-01-14 04:16:00|742.3||742||742.3||742||4
1642133770000|2022-01-14 04:16:10|742.3||742||742.3||742||9
1642133780000|2022-01-14 04:16:20|742.3||742.3||742.3||742.3||0
1642133800000|2022-01-14 04:16:40||741||740.8||741||740.8|0
1642133810000|2022-01-14 04:16:50|742||742.3||742.3||742||1
1642133820000|2022-01-14 04:17:00|742||742.3||742.3||742||1
1642133850000|2022-01-14 04:17:30|742||742||742.3||742||0
1642133860000|2022-01-14 04:17:40|742.3||742.3||742.3||742.3||0
1642133970000|2022-01-14 04:19:30|742||742||742||742||0
1642134050000|2022-01-14 04:20:50|||||||||1
1642134070000|2022-01-14 04:21:10|742.3|741|742.3|741|742.3|741|742.3|741|6
1642134080000|2022-01-14 04:21:20|742.5|741.3|742.8|741.3|742.8|741.3|742.5|741.3|20
1642134090000|2022-01-14 04:21:30|742.5|741.5|742.5|741.3|742.5|741.5|742.5|741.3|5
1642134100000|2022-01-14 04:21:40||741||741.3||741.3||741|0
1642134120000|2022-01-14 04:22:00|742.8||742.5||742.8||742.5||0
1642134150000|2022-01-14 04:22:30|742.8|741|742.5|741.3|742.8|741.3|742.5|741|0
1642134160000|2022-01-14 04:22:40||741||741.3||741.3||741|0
1642134170000|2022-01-14 04:22:50||741||741||741||741|0
1642134180000|2022-01-14 04:23:00||741.3||741.3||741.3||741|6
1642134200000|2022-01-14 04:23:20|742.3|741|742.5|741.3|742.5|741.3|742.3|741|2
1642134210000|2022-01-14 04:23:30||741||741||741.3||741|0
1642134220000|2022-01-14 04:23:40||741.3||741.3||741.3||741|0
1642134230000|2022-01-14 04:23:50||741||741||741||741|0
1642134270000|2022-01-14 04:24:30||741.3||741.3||741.3||741.3|24
1642134280000|2022-01-14 04:24:40|742.3|741|742.5|741|742.5|741|742.3|741|3
1642134290000|2022-01-14 04:24:50|||||||||3
1642134300000|2022-01-14 04:25:00||741.3||741.3||741.3||741.3|0
1642134340000|2022-01-14 04:25:40|742.3|741|742.3|741|742.3|741|742.3|741|1
1642134350000|2022-01-14 04:25:50||740.8||740.8||740.8||740.8|0
1642134360000|2022-01-14 04:26:00||741||741||741||741|0
1642134390000|2022-01-14 04:26:30|||||||||1
1642134420000|2022-01-14 04:27:00|742.5||742.5||742.5||742.5||2
1642134430000|2022-01-14 04:27:10|742.3||742.5||742.5||742.3||0
1642134450000|2022-01-14 04:27:30||741.3||741||741.3||741|0
1642134460000|2022-01-14 04:27:40|742.3||742.5||742.5||742.3||0
1642134580000|2022-01-14 04:29:40|742.3||742.5||742.5||742.3||0
1642134630000|2022-01-14 04:30:30|742.3||742.3||742.3||742.3||0
1642134710000|2022-01-14 04:31:50|||||||||1
1642134720000|2022-01-14 04:32:00|742.5||742.3||742.5||742.3||0
1642134730000|2022-01-14 04:32:10|742.5||742.3||742.5||742.3||0
1642134780000|2022-01-14 04:33:00||740.8||741||741||740.8|0
1642134820000|2022-01-14 04:33:40|742.5||742.5||742.5||742.3||0
1642134830000|2022-01-14 04:33:50|742.3||742.3||742.3||742.3||0
1642134860000|2022-01-14 04:34:20|742.5||742.5||742.5||742.5||0
1642134880000|2022-01-14 04:34:40|742.3||742.5||742.5||742.3||0
1642134910000|2022-01-14 04:35:10|742.3||742.3||742.3||742.3||0
1642134930000|2022-01-14 04:35:30|742.5||742.5||742.5||742.5||0
1642134950000|2022-01-14 04:35:50|742.3||742.3||742.5||742.3||0
1642134960000|2022-01-14 04:36:00|742.5||742.3||742.5||742.3||0
1642135150000|2022-01-14 04:39:10|742|740.8|742|740.8|742|740.8|742|740.8|1
1642135190000|2022-01-14 04:39:50||740.5||740.5||740.8||740.5|0
1642135210000|2022-01-14 04:40:10||740.8||740.5||740.8||740.5|0
1642135240000|2022-01-14 04:40:40||740.8||740.5||740.8||740.5|0
1642135250000|2022-01-14 04:40:50||740.8||740.5||740.8||740.5|0
1642135260000|2022-01-14 04:41:00||740.8||740.5||740.8||740.5|0
1642135280000|2022-01-14 04:41:20||740.8||740.5||740.8||740.5|0
1642135290000|2022-01-14 04:41:30||740.8||740.8||740.8||740.8|0
1642135320000|2022-01-14 04:42:00||740.5||740.5||740.5||740.5|0
1642135340000|2022-01-14 04:42:20|||||||||2
1642135450000|2022-01-14 04:44:10||740.8||740.8||740.8||740.8|0
1642135470000|2022-01-14 04:44:30||740.5||740.8||740.8||740.5|0
1642135500000|2022-01-14 04:45:00||740.5||740.8||740.8||740.5|0
1642135510000|2022-01-14 04:45:10||740.5||740.8||740.8||740.5|0
1642135590000|2022-01-14 04:46:30|741.8|740.5|741.8|740.5|741.8|740.5|741.8|740.5|0
1642135610000|2022-01-14 04:46:50|742|740.8|742|740.8|742|740.8|742|740.8|0
1642135640000|2022-01-14 04:47:20|742.3||742||742.3||742||0
1642135730000|2022-01-14 04:48:50|742.3||742.3||742.3||742.3||0
1642135800000|2022-01-14 04:50:00|742||742||742||742||0
1642135840000|2022-01-14 04:50:40|742.3||742.3||742.3||742.3||0
1642135850000|2022-01-14 04:50:50||741||741||741||740.8|0
1642135860000|2022-01-14 04:51:00||740.8||740.8||741||740.8|0
1642135880000|2022-01-14 04:51:20||741||741||741||741|0
1642135920000|2022-01-14 04:52:00||740.8||740.8||740.8||740.8|0
1642135970000|2022-01-14 04:52:50|742||742.3||742.3||742||0
1642135980000|2022-01-14 04:53:00|742||742||742||742||0
1642135990000|2022-01-14 04:53:10|742.3||742.3||742.3||742.3||0
1642136010000|2022-01-14 04:53:30|742||742||742||742||0
1642136020000|2022-01-14 04:53:40|742.3||742.3||742.3||742.3||0
1642136100000|2022-01-14 04:55:00|742||742||742||742||0
1642136110000|2022-01-14 04:55:10|742.3||742.3||742.3||742||0
1642136160000|2022-01-14 04:56:00|742||742.3||742.3||742||0
1642136170000|2022-01-14 04:56:10|742||742.3||742.3||742||0
1642136210000|2022-01-14 04:56:50|742||742.3||742.3||742||0
1642136290000|2022-01-14 04:58:10|742||742||742||742||0
1642136310000|2022-01-14 04:58:30|742.3||742.3||742.3||742.3||0
1642136380000|2022-01-14 04:59:40||741||740.8||741||740.8|0
1642136400000|2022-01-14 05:00:00||741||741||741||741|0
1642136440000|2022-01-14 05:00:40|742.5||742.5||742.5||742.5||0
1642136490000|2022-01-14 05:01:30|742.3||742.3||742.3||742.3||0
1642136510000|2022-01-14 05:01:50|742.5||742.5||742.5||742.5||5
1642136540000|2022-01-14 05:02:20|742.3||742.3||742.3||742.3||0
1642136550000|2022-01-14 05:02:30|742.5||742.5||742.5||742.5||0
1642136620000|2022-01-14 05:03:40|742.3||742.3||742.3||742.3||0
1642136630000|2022-01-14 05:03:50|742.5||742.5||742.5||742.5||0
1642136640000|2022-01-14 05:04:00|742.3||742.5||742.5||742.3||0
1642136710000|2022-01-14 05:05:10|742.3||742.3||742.3||742.3||0
1642136770000|2022-01-14 05:06:10|742|740.8|742|740.8|742|740.8|742|740.8|2
1642136780000|2022-01-14 05:06:20|742.3||742.3||742.3||742.3||0
1642136790000|2022-01-14 05:06:30|742|740.5|742|740.5|742.3|740.5|742|740.5|0
1642136810000|2022-01-14 05:06:50|741.8||741.8||741.8||741.8||0
1642136820000|2022-01-14 05:07:00|||||||||1
1642136830000|2022-01-14 05:07:10|742||742||742||742||1
1642136840000|2022-01-14 05:07:20||740.8||740.8||740.8||740.5|0
1642136880000|2022-01-14 05:08:00||740.5||740.5||740.5||740.5|1
1642137000000|2022-01-14 05:10:00||740.8||740.5||740.8||740.5|0
1642137020000|2022-01-14 05:10:20||740.8||740.8||740.8||740.8|0
1642137040000|2022-01-14 05:10:40||740.5||740.5||740.5||740.5|0
1642137140000|2022-01-14 05:12:20|741.8||741.8||741.8||741.8||0
1642137410000|2022-01-14 05:16:50|742|740.8|742|740.8|742|740.8|742|740.8|0
1642137440000|2022-01-14 05:17:20||740.5||740.5||740.5||740.5|0
1642137480000|2022-01-14 05:18:00||740.8||740.8||740.8||740.8|0
1642137530000|2022-01-14 05:18:50|742.3|741|742.3|741|742.3|741|742.3|741|2
1642137570000|2022-01-14 05:19:30|742.5||742.5||742.5||742.5||1
1642137590000|2022-01-14 05:19:50|||||||||1
1642137600000|2022-01-14 05:20:00|742.3|741.3|742.3|741|742.3|741.3|742.3|741|0
1642137830000|2022-01-14 05:23:50||740.8||741||741||740.8|3
1642137880000|2022-01-14 05:24:40||740.8||741||741||740.8|0
1642137910000|2022-01-14 05:25:10|742|740.8|742|740.8|742|740.8|742|740.8|0
1642138020000|2022-01-14 05:27:00|742.3|741|742.3|741|742.3|741|742.3|741|2
1642138050000|2022-01-14 05:27:30|742.5||742.5||742.5||742.5||0
1642138060000|2022-01-14 05:27:40||741.3||741||741.3||741|0
1642138070000|2022-01-14 05:27:50|742.3||742.5||742.5||742.3||0
1642138090000|2022-01-14 05:28:10||741.3||741.3||741.3||741.3|0
1642138100000|2022-01-14 05:28:20||741||741||741.3||741|0
1642138110000|2022-01-14 05:28:30||741.3||741||741.3||741|0
1642138140000|2022-01-14 05:29:00||741.3||741.3||741.3||741.3|0
1642138150000|2022-01-14 05:29:10||741||741.3||741.3||741|1
1642138160000|2022-01-14 05:29:20|742.3|741|742.3|741|742.3|741.3|742.3|741|2
1642138170000|2022-01-14 05:29:30|742.5||742.5||742.5||742.5||0
1642138180000|2022-01-14 05:29:40||741.3||741||741.3||741|0
1642138190000|2022-01-14 05:29:50|742.3|741.3|742.5|741|742.5|741.3|742.3|741|0
1642138200000|2022-01-14 05:30:00|742.3|741.3|742.5|741.3|742.5|741.3|742.3|741|1
1642138230000|2022-01-14 05:30:30|||||||||1
1642138240000|2022-01-14 05:30:40|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.3|13
1642138250000|2022-01-14 05:30:50||741.3||741.3||741.3||741.3|0
1642138260000|2022-01-14 05:31:00||741.5||741.5||741.5||741.3|0
1642138290000|2022-01-14 05:31:30||741.3||741.3||741.3||741.3|1
1642138300000|2022-01-14 05:31:40||741.5||741.3||741.5||741.3|0
1642138310000|2022-01-14 05:31:50||741.5||741.3||741.5||741.3|0
1642138320000|2022-01-14 05:32:00||741.5||741.3||741.5||741.3|0
1642138330000|2022-01-14 05:32:10||741.5||741.5||741.5||741.5|0
1642138370000|2022-01-14 05:32:50||741.3||741.5||741.5||741.3|6
1642138380000|2022-01-14 05:33:00||741.3||741.5||741.5||741.3|0
1642138390000|2022-01-14 05:33:10||741.3||741.3||741.5||741.3|0
1642138400000|2022-01-14 05:33:20||741.5||741.5||741.5||741.3|0
1642138410000|2022-01-14 05:33:30|742.5|741.3|742.5|741.3|742.5|741.3|742.5|741.3|0
1642138430000|2022-01-14 05:33:50||741||741.3||741.3||741|0
1642138440000|2022-01-14 05:34:00||741||741||741.3||741|0
1642138450000|2022-01-14 05:34:10||741.3||741||741.3||741|0
1642138460000|2022-01-14 05:34:20||741.3||741.3||741.3||741.3|0
1642138470000|2022-01-14 05:34:30|||||||||2
1642138520000|2022-01-14 05:35:20|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.3|6
1642138530000|2022-01-14 05:35:30|742.5|741.3|742.5|741.3|742.8|741.3|742.5|741.3|0
1642138540000|2022-01-14 05:35:40|742.8||742.8||742.8||742.5||0
1642138550000|2022-01-14 05:35:50||741.5||741.3||741.5||741.3|0
1642138560000|2022-01-14 05:36:00||741.5||741.5||741.5||741.5|0
1642138580000|2022-01-14 05:36:20|743||743||743||743||0
1642138590000|2022-01-14 05:36:30||741.8||741.8||741.8||741.8|0
1642138600000|2022-01-14 05:36:40||741.5||741.5||741.8||741.5|0
1642138610000|2022-01-14 05:36:50||741.8||741.8||741.8||741.5|0
1642138630000|2022-01-14 05:37:10|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|0
1642138640000|2022-01-14 05:37:20|743||742.8||743||742.8||0
1642138680000|2022-01-14 05:38:00|743||742.8||743||742.8||1
1642138700000|2022-01-14 05:38:20|743||743||743||743||2
1642138710000|2022-01-14 05:38:30|742.8|741.8|743|741.8|743|741.8|742.8|741.5|0
1642138800000|2022-01-14 05:40:00|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|1
1642138930000|2022-01-14 05:42:10||741.3||741.3||741.3||741.3|0
1642138940000|2022-01-14 05:42:20|742.5|741.5|742.5|741.3|742.8|741.5|742.5|741.3|0
1642138960000|2022-01-14 05:42:40||741||741.3||741.3||741|0
1642138970000|2022-01-14 05:42:50||741||741.3||741.3||741|0
1642139020000|2022-01-14 05:43:40|742.8||742.8||742.8||742.5||7
1642139030000|2022-01-14 05:43:50|742.5||742.5||742.5||742.5||0
1642139040000|2022-01-14 05:44:00|742.8||742.8||742.8||742.8||0
1642139060000|2022-01-14 05:44:20||741.5||741.5||741.5||741.5|0
1642139090000|2022-01-14 05:44:50||741.3||741.3||741.3||741.3|0
1642139100000|2022-01-14 05:45:00||741.5||741.3||741.5||741.3|0
1642139110000|2022-01-14 05:45:10|742.5||742.5||742.5||742.5||0
1642139160000|2022-01-14 05:46:00|742.8||742.8||742.8||742.8||2
1642139170000|2022-01-14 05:46:10|742.5|741.5|742.5|741.3|742.5|741.5|742.5|741.3|0
1642139230000|2022-01-14 05:47:10|||||||||1
1642139250000|2022-01-14 05:47:30|742.8|741.5|742.8|741.3|742.8|741.5|742.8|741.3|0
1642139270000|2022-01-14 05:47:50|742.5||742.5||742.5||742.5||0
1642139300000|2022-01-14 05:48:20|742.8||742.8||742.8||742.8||0
1642139310000|2022-01-14 05:48:30|742.5||742.8||742.8||742.5||0
1642139320000|2022-01-14 05:48:40||741.5||741.5||741.5||741.5|0
1642139330000|2022-01-14 05:48:50||741.3||741.3||741.3||741.3|0
1642139350000|2022-01-14 05:49:10|742.5||742.5||742.5||742.5||0
1642139360000|2022-01-14 05:49:20|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|6
1642139370000|2022-01-14 05:49:30||741.3||741.3||741.3||741.3|1
1642139380000|2022-01-14 05:49:40||741.5||741.5||741.5||741.3|0
1642139390000|2022-01-14 05:49:50||741.3||741.3||741.5||741.3|0
1642139400000|2022-01-14 05:50:00||741.5||741.3||741.5||741.3|0
1642139410000|2022-01-14 05:50:10||741.5||741.5||741.5||741.3|0
1642139420000|2022-01-14 05:50:20||741.3||741.3||741.3||741.3|0
1642139430000|2022-01-14 05:50:30|742.5|741.5|742.5|741.3|742.5|741.5|742.5|741.3|0
1642139450000|2022-01-14 05:50:50|742.8|741.5|742.5|741.3|742.8|741.5|742.5|741.3|5
1642139460000|2022-01-14 05:51:00||741||741.3||741.3||741|0
1642139470000|2022-01-14 05:51:10|742.8||742.5||742.8||742.5||1
1642139490000|2022-01-14 05:51:30|742.8|741.5|742.8|741.5|742.8|741.5|742.8|741.5|9
1642139500000|2022-01-14 05:51:40|742.5|741.3|742.5|741.3|742.5|741.5|742.5|741.3|2
1642139520000|2022-01-14 05:52:00|||||||||2
1642139540000|2022-01-14 05:52:20|742.8||742.8||742.8||742.8||12
1642139570000|2022-01-14 05:52:50||741.5||741.5||741.5||741.5|1
1642139580000|2022-01-14 05:53:00||741.3||741.5||741.5||741.3|0
1642139590000|2022-01-14 05:53:10||741.3||741.3||741.5||741.3|14
1642139600000|2022-01-14 05:53:20||741.5||741.5||741.5||741.5|0
1642139630000|2022-01-14 05:53:50|743|741.8|743|741.8|743|741.8|743|741.8|1
1642139670000|2022-01-14 05:54:30|743.3|742|743.3|742|743.3|742|743.3|742|9
1642139690000|2022-01-14 05:54:50|||||||||4
1642139700000|2022-01-14 05:55:00|743.5|742.3|743.3|742|743.5|742.3|743.3|742|6
1642139720000|2022-01-14 05:55:20||741.8||741.8||742||741.8|0
1642139730000|2022-01-14 05:55:30||742||741.8||742||741.8|0
1642139740000|2022-01-14 05:55:40||742||742||742||742|0
1642139760000|2022-01-14 05:56:00|743|741.8|743|741.8|743|741.8|743|741.8|5
1642139790000|2022-01-14 05:56:30|743.3||743.3||743.3||743.3||8
1642139810000|2022-01-14 05:56:50||742||742||742||741.8|0
1642139820000|2022-01-14 05:57:00|743|741.8|743|741.5|743|741.8|743|741.5|2
1642139830000|2022-01-14 05:57:10||741.8||741.5||741.8||741.5|0
1642139840000|2022-01-14 05:57:20||741.8||741.5||741.8||741.5|0
1642139850000|2022-01-14 05:57:30|742.8||742.8||743||742.8||0
1642139860000|2022-01-14 05:57:40|743|741.8|743|741.8|743|741.8|743|741.8|4
1642139900000|2022-01-14 05:58:20||741.5||741.5||741.5||741.5|0
1642139910000|2022-01-14 05:58:30||741.8||741.8||741.8||741.8|0
1642139920000|2022-01-14 05:58:40||741.5||741.8||741.8||741.5|0
1642139950000|2022-01-14 05:59:10|743.3|742|743.3|742|743.3|742|743.3|742|0
1642140020000|2022-01-14 06:00:20|743.5|742.3|743.5|742.3|743.5|742.3|743.5|742.3|2
1642140030000|2022-01-14 06:00:30|743.3|742|743.5|742|743.5|742|743.3|742|4
1642140050000|2022-01-14 06:00:50|||||||||1
1642140090000|2022-01-14 06:01:30||742.3||742.3||742.3||742.3|0
1642140100000|2022-01-14 06:01:40|743.8||743.8||743.8||743.8||17
1642140110000|2022-01-14 06:01:50|743.5||743.5||743.5||743.5||0
1642140120000|2022-01-14 06:02:00||742||742.3||742.3||742|0
1642140130000|2022-01-14 06:02:10|743.3|742|743.5|742|743.5|742|743.3|742|0
1642140140000|2022-01-14 06:02:20||742.3||742.3||742.3||742.3|0
1642140150000|2022-01-14 06:02:30||742||742||742||742|0
1642140160000|2022-01-14 06:02:40||742.3||742||742.3||742|0
1642140170000|2022-01-14 06:02:50|743.3|742.3|743.5|742.3|743.5|742.3|743.3|742|0
1642140180000|2022-01-14 06:03:00|743.3|742|743.5|742|743.5|742|743.3|742|0
1642140200000|2022-01-14 06:03:20|743.3||743.5||743.5||743.3||0
1642140210000|2022-01-14 06:03:30|743.3||743.5||743.5||743.3||0
1642140220000|2022-01-14 06:03:40||742.3||742.3||742.3||742|0
1642140230000|2022-01-14 06:03:50||742||742.3||742.3||742|0
1642140260000|2022-01-14 06:04:20||742||742.3||742.3||742|0
1642140280000|2022-01-14 06:04:40|743.3|742|743.3|742|743.5|742.3|743.3|742|0
1642140290000|2022-01-14 06:04:50|743.5|742.3|743.5|742|743.5|742.3|743.5|742|0
1642140300000|2022-01-14 06:05:00|743.3||743.5||743.5||743.3||0
1642140310000|2022-01-14 06:05:10|743.3|742.3|743.5|742.3|743.5|742.3|743.3|742.3|0
1642140320000|2022-01-14 06:05:20|743.3|742|743.5|742|743.5|742|743.3|742|0
1642140330000|2022-01-14 06:05:30|743.3|742.3|743.5|742|743.5|742.3|743.3|742|2
1642140350000|2022-01-14 06:05:50||742.3||742||742.3||742|0
1642140360000|2022-01-14 06:06:00||742.3||742.3||742.3||742.3|2
1642140420000|2022-01-14 06:07:00|743|742|743|741.8|743|742.3|743|741.8|4
1642140440000|2022-01-14 06:07:20||741.5||741.8||741.8||741.5|0
1642140450000|2022-01-14 06:07:30||741.5||741.8||741.8||741.5|0
1642140470000|2022-01-14 06:07:50||741.5||741.5||741.8||741.5|0
1642140480000|2022-01-14 06:08:00||741.8||741.8||741.8||741.5|0
1642140490000|2022-01-14 06:08:10|742.8|741.5|742.8|741.5|743|741.5|742.8|741.5|0
1642140500000|2022-01-14 06:08:20|743||743||743||743||0
1642140510000|2022-01-14 06:08:30||741.8||741.8||741.8||741.8|0
1642140550000|2022-01-14 06:09:10|743.3||743||743.3||743||0
1642140560000|2022-01-14 06:09:20|743.3|742|743.3|742|743.3|742|743.3|742|6
1642140600000|2022-01-14 06:10:00|743.5||743.3||743.5||743.3||0
1642140640000|2022-01-14 06:10:40|743.5||743.3||743.5||743.3||0
1642140650000|2022-01-14 06:10:50|743.5||743.3||743.5||743.3||0
1642140660000|2022-01-14 06:11:00|743.5|742.3|743.5|742.3|743.8|742.3|743.3|742.3|0
1642140670000|2022-01-14 06:11:10|743.8||743.5||743.8||743.5||0
1642140690000|2022-01-14 06:11:30|743.3|742|743.5|742.3|743.5|742.3|743.3|742|0
1642140720000|2022-01-14 06:12:00|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|0
1642140730000|2022-01-14 06:12:10|743.5|742.3|743.5|742.3|743.8|742.5|743.5|742.3|0
1642140740000|2022-01-14 06:12:20||742||742.3||742.3||742|0
1642140780000|2022-01-14 06:13:00|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|1
1642140810000|2022-01-14 06:13:30||742.3||742.5||742.5||742.3|2
1642140820000|2022-01-14 06:13:40||742.3||742.5||742.5||742.3|0
1642140840000|2022-01-14 06:14:00|744||743.8||744||743.8||0
1642140890000|2022-01-14 06:14:50|744||743.8||744||743.8||0
1642140900000|2022-01-14 06:15:00|744||743.8||744||743.8||0
1642140920000|2022-01-14 06:15:20|744|742.8|744|742.8|744|742.8|744|742.8|0
1642140930000|2022-01-14 06:15:30||742.5||742.8||742.8||742.5|0
1642140950000|2022-01-14 06:15:50|744.3||744||744.3||744||20
1642140960000|2022-01-14 06:16:00|744.3|742.5|744|742.5|744.3|742.5|744|742.5|0
1642140970000|2022-01-14 06:16:10|743.8|742.8|744|742.8|744|742.8|743.8|742.5|0
1642141000000|2022-01-14 06:16:40||742.5||742.5||742.8||742.5|0
1642141010000|2022-01-14 06:16:50||742.8||742.8||742.8||742.5|0
1642141020000|2022-01-14 06:17:00|743.8|742.5|744|742.5|744|742.5|743.8|742.5|0
1642141030000|2022-01-14 06:17:10|743.8||743.8||743.8||743.8||0
1642141110000|2022-01-14 06:18:30||742.3||742.3||742.3||742.3|0
1642141120000|2022-01-14 06:18:40||742.5||742.5||742.5||742.5|0
1642141160000|2022-01-14 06:19:20|744||743.8||744||743.8||24
1642141170000|2022-01-14 06:19:30|744||744||744||743.8||0
1642141180000|2022-01-14 06:19:40||742.8||742.8||742.8||742.8|0
1642141200000|2022-01-14 06:20:00|743.8|742.5|744|742.5|744|742.5|743.8|742.5|0
1642141210000|2022-01-14 06:20:10|743.8||744||744||743.8||0
1642141220000|2022-01-14 06:20:20|743.8|742.8|744|742.8|744|742.8|743.8|742.8|0
1642141230000|2022-01-14 06:20:30|||||||||6
1642141240000|2022-01-14 06:20:40|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|4
1642141260000|2022-01-14 06:21:00|744|742.8|744|742.5|744|742.8|743.8|742.5|2
1642141270000|2022-01-14 06:21:10||742.8||742.8||742.8||742.8|0
1642141280000|2022-01-14 06:21:20|744.3||744.3||744.3||744||0
1642141290000|2022-01-14 06:21:30|744||744||744.3||744||0
1642141320000|2022-01-14 06:22:00||742.5||742.5||742.5||742.5|0
1642141340000|2022-01-14 06:22:20|743.8||743.8||744||743.8||0
1642141350000|2022-01-14 06:22:30||742.3||742.3||742.5||742.3|1
1642141360000|2022-01-14 06:22:40|743.5||743.5||743.8||743.5||0
1642141370000|2022-01-14 06:22:50|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|0
1642141380000|2022-01-14 06:23:00|||||||||14
1642141440000|2022-01-14 06:24:00|743.5|742.3|743.8|742.3|743.8|742.3|743.5|742.3|0
1642141450000|2022-01-14 06:24:10|743.5||743.5||743.5||743.5||0
1642141470000|2022-01-14 06:24:30|743.8||743.5||743.8||743.5||0
1642141490000|2022-01-14 06:24:50|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|0
1642141530000|2022-01-14 06:25:30|743.5|742.3|743.8|742.3|743.8|742.3|743.5|742.3|0
1642141540000|2022-01-14 06:25:40|743.5||743.5||743.8||743.5||0
1642141580000|2022-01-14 06:26:20|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|1
1642141660000|2022-01-14 06:27:40|744||743.8||744||743.8||0
1642141670000|2022-01-14 06:27:50|744||743.8||744||743.8||1
1642141680000|2022-01-14 06:28:00|744||744||744||744||0
1642141700000|2022-01-14 06:28:20||742.8||742.8||742.8||742.8|0
1642141740000|2022-01-14 06:29:00|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|3
1642141860000|2022-01-14 06:31:00|744|742.8|744|742.8|744|742.8|744|742.8|6
1642141880000|2022-01-14 06:31:20|744.3||744.3||744.3||744.3||1
1642141890000|2022-01-14 06:31:30|744|743|744|742.8|744|743|744|742.8|7
1642141900000|2022-01-14 06:31:40|744.3||744||744.3||744||0
1642141940000|2022-01-14 06:32:20|744.3||744||744.3||744||0
1642141950000|2022-01-14 06:32:30|744.3||744||744.3||744||1
1642141960000|2022-01-14 06:32:40|743.8|742.5|743.8|742.5|744|742.5|743.8|742.5|0
1642141970000|2022-01-14 06:32:50|744|742.8|744|742.8|744|742.8|744|742.8|0
1642141980000|2022-01-14 06:33:00|744.3||744.3||744.3||744||0
1642141990000|2022-01-14 06:33:10|744||744.3||744.3||744||0
1642142000000|2022-01-14 06:33:20|744||744.3||744.3||744||0
1642142010000|2022-01-14 06:33:30|744||744||744||744||0
1642142060000|2022-01-14 06:34:20|744.3||744||744.3||744||0
1642142070000|2022-01-14 06:34:30|744.3||744||744.3||744||0
1642142160000|2022-01-14 06:36:00|743.8|742.5|743.8|742.5|743.8|742.5|743.8|742.5|1
1642142170000|2022-01-14 06:36:10|744||743.8||744||743.8||0
1642142180000|2022-01-14 06:36:20|744||743.8||744||743.8||0
1642142220000|2022-01-14 06:37:00|744||744||744||743.8||0
1642142230000|2022-01-14 06:37:10|743.8||743.8||744||743.8||0
1642142250000|2022-01-14 06:37:30|744||743.8||744||743.8||0
1642142290000|2022-01-14 06:38:10|744||743.8||744||743.8||0
1642142310000|2022-01-14 06:38:30|744|742.8|744|742.8|744|742.8|744|742.5|0
1642142350000|2022-01-14 06:39:10|743.8|742.5|743.8|742.5|744|742.5|743.8|742.5|1
1642142360000|2022-01-14 06:39:20|744|742.8|744|742.8|744|742.8|744|742.5|0
1642142400000|2022-01-14 06:40:00|744.3||744||744.3||744||0
1642142410000|2022-01-14 06:40:10|||||||||1
1642142460000|2022-01-14 06:41:00|744.3||744||744.3||744||0
1642142480000|2022-01-14 06:41:20|744.3|743|744|742.8|744.3|743|744|742.8|5
1642142570000|2022-01-14 06:42:50|744.3||744||744.3||744||0
1642142600000|2022-01-14 06:43:20|744.3||744||744.3||744||0
1642142620000|2022-01-14 06:43:40|744.3|743|744.3|743|744.3|743|744.3|742.8|0
1642142640000|2022-01-14 06:44:00|||||||||1
1642142650000|2022-01-14 06:44:10|744.5||744.3||744.5||744.3||0
1642142670000|2022-01-14 06:44:30|744.5||744.5||744.5||744.5||0
1642142680000|2022-01-14 06:44:40|744.3||744.3||744.5||744.3||0
1642142710000|2022-01-14 06:45:10||742.8||743||743||742.8|2
1642142730000|2022-01-14 06:45:30||742.8||743||743||742.8|0
1642142800000|2022-01-14 06:46:40|744.5||744.3||744.5||744.3||0
1642142810000|2022-01-14 06:46:50|744.5||744.3||744.5||744.3||0
1642142830000|2022-01-14 06:47:10|744.5|743.3|744.5|743.3|744.5|743.3|744.5|743.3|0
1642142840000|2022-01-14 06:47:20|744.3|743|744.3|743|744.3|743|744.3|743|1
1642142890000|2022-01-14 06:48:10|744.5|743.3|744.3|743|744.5|743.3|744.3|743|11
1642142900000|2022-01-14 06:48:20|744.5|743.3|744.5|743.3|744.5|743.3|744.3|743|0
1642142910000|2022-01-14 06:48:30||743||743.3||743.3||743|0
1642142930000|2022-01-14 06:48:50|744.8|743.8|745|743.8|745|743.8|744.5|743.8|67
1642142940000|2022-01-14 06:49:00|745.3|744|745.3|743.8|745.3|744|745.3|743.8|12
1642142950000|2022-01-14 06:49:10||744||744||744||743.8|0
1642142980000|2022-01-14 06:49:40|745.5|744.3|745.5|744.3|745.5|744.3|745.5|744.3|14
1642142990000|2022-01-14 06:49:50|||||||||17
1642143000000|2022-01-14 06:50:00|||||||||25
1642143010000|2022-01-14 06:50:10|||||||||47
1642143020000|2022-01-14 06:50:20|||||||||35
1642143030000|2022-01-14 06:50:30|||||||||9
1642143050000|2022-01-14 06:50:50|||||||||12
1642143060000|2022-01-14 06:51:00|||||||||120
1642143110000|2022-01-14 06:51:50|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.5|15
1642143120000|2022-01-14 06:52:00|||||||||1
1642143130000|2022-01-14 06:52:10||744.3||744.3||744.5||744.3|1
1642143140000|2022-01-14 06:52:20||744.5||744.3||744.5||744.3|0
1642143160000|2022-01-14 06:52:40||744.5||744.5||744.5||744.5|0
1642143190000|2022-01-14 06:53:10||744.3||744.5||744.5||744.3|0
1642143200000|2022-01-14 06:53:20|746|744.8|745.8|744.5|746|744.8|745.8|744.5|25
1642143210000|2022-01-14 06:53:30|746||745.8||746||745.8||1
1642143240000|2022-01-14 06:54:00|||||||||1
1642143250000|2022-01-14 06:54:10|746||745.8||746||745.8||1
1642143270000|2022-01-14 06:54:30|746|744.8|746|744.8|746|744.8|746|744.8|30
1642143280000|2022-01-14 06:54:40|||||||||7
1642143290000|2022-01-14 06:54:50|||||||||9
1642143390000|2022-01-14 06:56:30|||||||||38
1642143400000|2022-01-14 06:56:40|||||||||18
1642143410000|2022-01-14 06:56:50|||||||||2
1642143420000|2022-01-14 06:57:00|||||||||84
1642143430000|2022-01-14 06:57:10|||||||||8
1642143440000|2022-01-14 06:57:20|||||||||2
1642143450000|2022-01-14 06:57:30|||||||||3
1642143460000|2022-01-14 06:57:40|||||||||14
1642143470000|2022-01-14 06:57:50|||||||||3
1642143480000|2022-01-14 06:58:00|||||||||19
1642143490000|2022-01-14 06:58:10|||||||||1
1642143500000|2022-01-14 06:58:20|||||||||13
1642143520000|2022-01-14 06:58:40|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.5|24
1642143550000|2022-01-14 06:59:10|746|744.8|746|744.8|746|744.8|746|744.8|11
1642143580000|2022-01-14 06:59:40|||||||||8
1642143600000|2022-01-14 07:00:00|745.8|744.5|746|744.5|746|744.5|745.8|744.5|2
1642143610000|2022-01-14 07:00:10|745.8||745.8||746||745.8||0
1642143620000|2022-01-14 07:00:20|746|744.8|746|744.8|746|744.8|746|744.8|9
1642143660000|2022-01-14 07:01:00|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.5|11
1642143670000|2022-01-14 07:01:10||744.3||744.3||744.5||744.3|2
1642143680000|2022-01-14 07:01:20|745.5||745.8||745.8||745.5||3
1642143690000|2022-01-14 07:01:30||744.5||744.5||744.5||744.5|0
1642143710000|2022-01-14 07:01:50|||||||||1
1642143720000|2022-01-14 07:02:00|||||||||1
1642143820000|2022-01-14 07:03:40|745.5|744.3|745.8|744.3|745.8|744.3|745.5|744.3|1
1642143830000|2022-01-14 07:03:50||744.5||744.3||744.5||744.3|0
1642143840000|2022-01-14 07:04:00||744.5||744.5||744.5||744.3|3
1642143850000|2022-01-14 07:04:10|745.3|744|745.3|744|745.3|744|745.3|744|101
1642143860000|2022-01-14 07:04:20|745|743.8|745|743.8|745|743.8|745|743.8|10
1642143870000|2022-01-14 07:04:30|745.3|744|745.3|743.8|745.3|744|745.3|743.8|3
1642143880000|2022-01-14 07:04:40|745|744|745|743.8|745|744|745|743.8|4
1642143890000|2022-01-14 07:04:50|744.8|743.5|744.8|743.5|744.8|743.5|744.8|743.5|6
1642143900000|2022-01-14 07:05:00||743.3||743.5||743.5||743.3|9
1642143920000|2022-01-14 07:05:20|744.5|743.3|744.8|743.5|744.8|743.5|744.5|743.3|3
1642143930000|2022-01-14 07:05:30||743.3||743.5||743.5||743.3|1
1642143950000|2022-01-14 07:05:50|745|743.8|745|743.8|745|743.8|745|743.8|3
1642143960000|2022-01-14 07:06:00|745.3||745||745.3||745||1
1642143970000|2022-01-14 07:06:10|745.3||745||745.3||745||2
1642143990000|2022-01-14 07:06:30|745.3||745||745.3||745||0
1642144000000|2022-01-14 07:06:40|744.8|743.5|744.8|743.3|744.8|743.5|744.8|743.3|7
1642144010000|2022-01-14 07:06:50|744.5|743.5|744.5|743.3|744.5|743.5|744.5|743|4
1642144020000|2022-01-14 07:07:00|||||||||1
1642144030000|2022-01-14 07:07:10||743||743||743||743|2
1642144040000|2022-01-14 07:07:20||743.3||743.3||743.3||743.3|0
1642144070000|2022-01-14 07:07:50|744.8|743.5|744.8|743.5|744.8|743.5|744.8|743.5|31
1642144140000|2022-01-14 07:09:00|||||||||1
1642144150000|2022-01-14 07:09:10|744.5|743.3|744.5|743.3|744.5|743.3|744.5|743.3|2
1642144170000|2022-01-14 07:09:30|744.8|743.5|744.8|743.5|744.8|743.5|744.8|743.5|0
1642144180000|2022-01-14 07:09:40|744.5|743.3|744.5|743.3|744.5|743.3|744.5|743.3|43
1642144190000|2022-01-14 07:09:50|744.3|743|744.3|743|744.3|743|744.3|742.8|0
1642144200000|2022-01-14 07:10:00|744.5|743.3|744.8|743.3|744.8|743.3|744.5|743.3|5
1642144240000|2022-01-14 07:10:40|744.5|743.5|744.5|743.3|744.5|743.5|744.5|743.3|0
1642144260000|2022-01-14 07:11:00||743||743.3||743.3||743|11
1642144270000|2022-01-14 07:11:10||743||743||743||743|1
1642144280000|2022-01-14 07:11:20|744.3|742.8|744.3|742.8|744.3|742.8|744.3|742.8|0
1642144290000|2022-01-14 07:11:30||743||743||743||742.8|0
1642144300000|2022-01-14 07:11:40|744.5|742.8|744.5|743|744.5|743.3|744.5|742.8|3
1642144310000|2022-01-14 07:11:50||743.3||743||743.3||743|0
1642144320000|2022-01-14 07:12:00|744.8|743.5|744.8|743.5|744.8|743.5|744.8|743.5|24
1642144330000|2022-01-14 07:12:10|744.5|743.3|744.5|743.3|744.5|743.3|744.5|743.3|7
1642144350000|2022-01-14 07:12:30|||||||||1
1642144370000|2022-01-14 07:12:50|745|743.5|745|743.8|745|743.8|745|743.5|27
1642144380000|2022-01-14 07:13:00||743.5||743.5||743.5||743.5|3
1642144390000|2022-01-14 07:13:10|744.8||744.8||744.8||744.8||0
1642144410000|2022-01-14 07:13:30|745||745||745||745||3
1642144430000|2022-01-14 07:13:50||743.8||743.8||743.8||743.8|0
1642144440000|2022-01-14 07:14:00|||||||||1
1642144470000|2022-01-14 07:14:30|745.3|744|745.3|744|745.3|744|745.3|744|5
1642144490000|2022-01-14 07:14:50|745.5||745.5||745.5||745.5||5
1642144500000|2022-01-14 07:15:00|745.8|744.3|745.8|744.3|745.8|744.5|745.5|744.3|3
1642144510000|2022-01-14 07:15:10||744.5||744.5||744.5||744.5|0
1642144540000|2022-01-14 07:15:40|||||||||1
1642144570000|2022-01-14 07:16:10|746|744.8|746|744.8|746|744.8|746|744.8|2
1642144580000|2022-01-14 07:16:20||744.5||744.5||744.5||744.5|1
1642144590000|2022-01-14 07:16:30||744.8||744.8||744.8||744.5|1
1642144610000|2022-01-14 07:16:50|746.3|745|746.3|744.8|746.3|745|746.3|744.8|11
1642144620000|2022-01-14 07:17:00||745||744.8||745||744.8|0
1642144630000|2022-01-14 07:17:10|746|745|746.3|745|746.3|745|746|745|2
1642144710000|2022-01-14 07:18:30|746.5||746.5||746.5||746.5||1
1642144720000|2022-01-14 07:18:40|746.3||746.3||746.3||746.3||0
1642144730000|2022-01-14 07:18:50|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|2
1642144740000|2022-01-14 07:19:00||745||745.3||745.3||745|3
1642144750000|2022-01-14 07:19:10|746.3|745|746.3|745|746.3|745|746.3|745|2
1642144770000|2022-01-14 07:19:30||744.8||745||745||744.8|4
1642144780000|2022-01-14 07:19:40|||||||||4
1642144800000|2022-01-14 07:20:00||744.8||745||745||744.8|4
1642144810000|2022-01-14 07:20:10|746.5||746.3||746.5||746.3||20
1642144820000|2022-01-14 07:20:20|746.5||746.3||746.5||746.3||0
1642144830000|2022-01-14 07:20:30|746.5||746.3||746.5||746.3||0
1642144840000|2022-01-14 07:20:40|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|3
1642144850000|2022-01-14 07:20:50|746.3|745|746.3|745|746.3|745|746.3|745|3
1642144860000|2022-01-14 07:21:00|746|744.8|746.3|745|746.3|745|746|744.8|3
1642144880000|2022-01-14 07:21:20|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|11
1642144890000|2022-01-14 07:21:30|746.8||746.8||746.8||746.5||13
1642144900000|2022-01-14 07:21:40|746.5||746.5||746.5||746.5||0
1642144930000|2022-01-14 07:22:10|||||||||1
1642144940000|2022-01-14 07:22:20|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|11
1642144960000|2022-01-14 07:22:40|746.5|745.3|746.8|745.3|746.8|745.3|746.5|745.3|3
1642144970000|2022-01-14 07:22:50||745.5||745.5||745.5||745.5|0
1642144980000|2022-01-14 07:23:00|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|2
1642145000000|2022-01-14 07:23:20|||||||||2
1642145010000|2022-01-14 07:23:30|||||||||1
1642145030000|2022-01-14 07:23:50|746.3|745|746.3|745|746.5|745|746.3|745|4
1642145040000|2022-01-14 07:24:00|746.5||746.3||746.5||746.3||1
1642145080000|2022-01-14 07:24:40||744.8||744.8||744.8||744.8|1
1642145090000|2022-01-14 07:24:50|746.5|745|746.5|745|746.5|745|746.5|745|51
1642145100000|2022-01-14 07:25:00|746.3||746.3||746.3||746.3||0
1642145120000|2022-01-14 07:25:20|746.5|745.3|746.3|745|746.5|745.3|746.3|745|22
1642145130000|2022-01-14 07:25:30|746.5||746.3||746.5||746.3||0
1642145140000|2022-01-14 07:25:40|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|0
1642145160000|2022-01-14 07:26:00|||||||||2
1642145190000|2022-01-14 07:26:30|||||||||5
1642145220000|2022-01-14 07:27:00|||||||||1
1642145270000|2022-01-14 07:27:50|746.3|745|746.3|745|746.3|745|746.3|745|10
1642145280000|2022-01-14 07:28:00|||||||||1
1642145310000|2022-01-14 07:28:30|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|0
1642145330000|2022-01-14 07:28:50|746.3|745|746.3|745|746.5|745|746.3|745|2
1642145360000|2022-01-14 07:29:20|||||||||2
1642145410000|2022-01-14 07:30:10|||||||||4
1642145420000|2022-01-14 07:30:20||744.8||744.8||744.8||744.8|5
1642145430000|2022-01-14 07:30:30|746||746||746||746||0
1642145480000|2022-01-14 07:31:20|||||||||3
1642145500000|2022-01-14 07:31:40|745.8|744.5|745.5|744.3|745.8|744.8|745.5|744.3|4
1642145520000|2022-01-14 07:32:00|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.5|18
1642145530000|2022-01-14 07:32:10|||||||||5
1642145540000|2022-01-14 07:32:20||744.3||744.3||744.3||744.3|1
1642145560000|2022-01-14 07:32:40||744.5||744.3||744.5||744.3|0
1642145580000|2022-01-14 07:33:00|745.5||745.5||745.5||745.5||2
1642145590000|2022-01-14 07:33:10|745.8||745.8||745.8||745.8||0
1642145600000|2022-01-14 07:33:20|745.5||745.8||745.8||745.5||1
1642145610000|2022-01-14 07:33:30|745.5|744|745.5|744|745.5|744|745.5|744|5
1642145620000|2022-01-14 07:33:40||744.3||744.3||744.3||744.3|0
1642145640000|2022-01-14 07:34:00|745.3|744|745.3|744|745.3|744|745.3|744|2
1642145670000|2022-01-14 07:34:30||743.8||744||744||743.8|9
1642145680000|2022-01-14 07:34:40||743.8||743.8||743.8||743.8|0
1642145690000|2022-01-14 07:34:50|745|743.5|745|743.8|745|743.8|745|743.5|4
1642145700000|2022-01-14 07:35:00|744.8|743.5|744.8|743.5|744.8|743.5|744.8|743.5|3
1642145710000|2022-01-14 07:35:10|745||744.8||745||744.8||0
1642145720000|2022-01-14 07:35:20|745|743.8|745|743.8|745|743.8|745|743.8|0
1642145760000|2022-01-14 07:36:00|||||||||1
1642145790000|2022-01-14 07:36:30|744.8|743.5|744.8|743.5|744.8|743.5|744.8|743.5|3
1642145820000|2022-01-14 07:37:00||743.3||743.5||743.5||743.3|8
1642145830000|2022-01-14 07:37:10|744.5|743.3|744.5|743.3|744.5|743.3|744.5|743.3|1
1642145860000|2022-01-14 07:37:40||743||743.3||743.3||743|2
1642145880000|2022-01-14 07:38:00|744.8||744.5||744.8||744.5||0
1642145890000|2022-01-14 07:38:10|744.8|743.5|744.8|743.5|744.8|743.5|744.5|743.5|4
1642145900000|2022-01-14 07:38:20||743.3||743.3||743.3||743.3|1
1642145920000|2022-01-14 07:38:40||743.5||743.5||743.5||743.5|0
1642145940000|2022-01-14 07:39:00|||||||||2
1642145950000|2022-01-14 07:39:10||743.3||743.5||743.5||743.3|0
1642145990000|2022-01-14 07:39:50|745|743.8|745|743.8|745|743.8|745|743.8|4
1642146020000|2022-01-14 07:40:20|744.8|743.5|745|743.5|745|743.5|744.8|743.5|2
1642146030000|2022-01-14 07:40:30||743.8||743.8||743.8||743.8|37
1642146040000|2022-01-14 07:40:40|745.3||745.3||745.3||745||2
1642146050000|2022-01-14 07:40:50|745||745||745.3||745||0
1642146060000|2022-01-14 07:41:00|745.3||745||745.3||745||0
1642146120000|2022-01-14 07:42:00||743.5||743.8||743.8||743.5|7
1642146130000|2022-01-14 07:42:10|745.3||745.3||745.3||745.3||0
1642146150000|2022-01-14 07:42:30||744||743.8||744||743.8|0
1642146160000|2022-01-14 07:42:40|745||745||745.3||745||0
1642146180000|2022-01-14 07:43:00|||||||||3
1642146200000|2022-01-14 07:43:20||743.5||743.5||743.5||743.5|0
1642146220000|2022-01-14 07:43:40||743.8||743.8||743.8||743.8|0
1642146230000|2022-01-14 07:43:50|745.3||745.3||745.3||745.3||0
1642146240000|2022-01-14 07:44:00|745||745.3||745.3||745||0
1642146250000|2022-01-14 07:44:10|745||745||745||745||0
1642146260000|2022-01-14 07:44:20|745.3||745.3||745.3||745.3||0
1642146270000|2022-01-14 07:44:30|745||745||745||745||0
1642146280000|2022-01-14 07:44:40|745.3|744|745.3|744|745.3|744|745.3|744|1
1642146290000|2022-01-14 07:44:50||743.8||744||744||743.8|0
1642146300000|2022-01-14 07:45:00||743.8||743.8||744||743.8|3
1642146310000|2022-01-14 07:45:10|745||745||745||745||0
1642146320000|2022-01-14 07:45:20|745.3||745.3||745.3||745.3||0
1642146350000|2022-01-14 07:45:50||744||743.8||744||743.8|0
1642146360000|2022-01-14 07:46:00||744||744||744||744|0
1642146380000|2022-01-14 07:46:20||743.8||744||744||743.8|1
1642146410000|2022-01-14 07:46:50|745.5|744.3|745.5|744.3|745.5|744.3|745.3|744.3|5
1642146420000|2022-01-14 07:47:00|745.8|744.5|745.8|744.5|746|744.5|745.8|744.5|13
1642146430000|2022-01-14 07:47:10|746|744.8|746|744.8|746|744.8|746|744.8|7
1642146440000|2022-01-14 07:47:20||744.5||744.8||744.8||744.5|0
1642146460000|2022-01-14 07:47:40||744.5||744.5||744.5||744.5|0
1642146470000|2022-01-14 07:47:50|745.8||746||746||745.8||0
1642146480000|2022-01-14 07:48:00||744.8||744.5||744.8||744.5|0
1642146490000|2022-01-14 07:48:10|745.8|744.8|746|744.5|746|744.8|745.8|744.5|0
1642146500000|2022-01-14 07:48:20|745.8|744.8|746|744.8|746|744.8|745.8|744.5|1
1642146510000|2022-01-14 07:48:30||744.5||744.8||744.8||744.5|0
1642146520000|2022-01-14 07:48:40||744.5||744.8||744.8||744.5|0
1642146530000|2022-01-14 07:48:50|745.8|744.5|746|744.8|746|744.8|745.8|744.5|2
1642146550000|2022-01-14 07:49:10||744.5||744.5||744.8||744.5|0
1642146560000|2022-01-14 07:49:20||744.8||744.8||744.8||744.8|7
1642146570000|2022-01-14 07:49:30|745.8|744.5|746|744.8|746|744.8|745.8|744.5|0
1642146610000|2022-01-14 07:50:10|745.8|744.5|745.8|744.5|746|744.5|745.8|744.5|6
1642146620000|2022-01-14 07:50:20|746||745.8||746||745.8||0
1642146630000|2022-01-14 07:50:30|746||746||746||746||0
1642146650000|2022-01-14 07:50:50|746.3|744.8|746.3|744.8|746.3|745|746.3|744.8|7
1642146660000|2022-01-14 07:51:00|746||746.3||746.3||746||0
1642146670000|2022-01-14 07:51:10||745||744.8||745||744.8|0
1642146680000|2022-01-14 07:51:20||745||745||745||745|0
1642146690000|2022-01-14 07:51:30|||||||||4
1642146700000|2022-01-14 07:51:40|746|744.8|746|744.8|746|744.8|746|744.8|0
1642146710000|2022-01-14 07:51:50||744.5||744.5||744.5||744.5|4
1642146720000|2022-01-14 07:52:00||744.8||744.5||744.8||744.5|30
1642146740000|2022-01-14 07:52:20||744.8||744.5||744.8||744.5|0
1642146750000|2022-01-14 07:52:30||744.8||744.5||744.8||744.5|0
1642146760000|2022-01-14 07:52:40|745.8||745.8||745.8||745.8||0
1642146780000|2022-01-14 07:53:00||744.3||744.3||744.5||744.3|12
1642146790000|2022-01-14 07:53:10|745.5|744.5|745.8|744.3|745.8|744.5|745.5|744.3|1
1642146810000|2022-01-14 07:53:30|745.5||745.5||745.5||745.5||0
1642146830000|2022-01-14 07:53:50|745.8||745.8||745.8||745.8||1
1642146840000|2022-01-14 07:54:00||744.5||744.5||744.5||744.5|0
1642146850000|2022-01-14 07:54:10|745.5|744.3|745.5|744.3|745.5|744.3|745.5|744.3|0
1642146860000|2022-01-14 07:54:20|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.5|42
1642146880000|2022-01-14 07:54:40|||||||||84
1642146890000|2022-01-14 07:54:50|745.5|744.3|745.5|744.3|745.5|744.3|745.5|744.3|2
1642146900000|2022-01-14 07:55:00|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.5|0
1642146910000|2022-01-14 07:55:10||744.3||744.3||744.3||744.3|0
1642146920000|2022-01-14 07:55:20||744.5||744.5||744.5||744.5|0
1642146930000|2022-01-14 07:55:30|746||746||746||746||0
1642146950000|2022-01-14 07:55:50|745.8|744.8|745.8|744.5|745.8|744.8|745.8|744.5|3
1642146960000|2022-01-14 07:56:00|||||||||57
1642146970000|2022-01-14 07:56:10|745.5|744.3|745.8|744.5|745.8|744.5|745.5|744.3|21
1642146980000|2022-01-14 07:56:20||744.3||744.3||744.3||744.3|2
1642146990000|2022-01-14 07:56:30||744.5||744.5||744.5||744.3|2
1642147000000|2022-01-14 07:56:40|||||||||1
1642147020000|2022-01-14 07:57:00|||||||||7
1642147030000|2022-01-14 07:57:10||744.3||744.3||744.3||744.3|0
1642147040000|2022-01-14 07:57:20||744.5||744.5||744.5||744.3|0
1642147080000|2022-01-14 07:58:00|||||||||4
1642147090000|2022-01-14 07:58:10|||||||||9
1642147110000|2022-01-14 07:58:30|||||||||26
1642147130000|2022-01-14 07:58:50|746|744.8|746|744.8|746.3|744.8|746|744.8|31
1642147140000|2022-01-14 07:59:00|746.3||746||746.3||746||2
1642147160000|2022-01-14 07:59:20|746.3||746.3||746.3||746||0
1642147170000|2022-01-14 07:59:30||745||745||745||745|5
1642147200000|2022-01-14 08:00:00|746.5||746.3||746.5||746.3||31
1642147210000|2022-01-14 08:00:10|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|29
1642147220000|2022-01-14 08:00:20|||||||||20
1642147230000|2022-01-14 08:00:30||745||745||745||745|2
1642147240000|2022-01-14 08:00:40|746.3||746.3||746.3||746.3||0
1642147250000|2022-01-14 08:00:50|746|744.8|746|744.8|746|744.8|746|744.8|4
1642147260000|2022-01-14 08:01:00|||||||||3
1642147270000|2022-01-14 08:01:10|745.8|744.5|746|744.8|746|744.8|745.8|744.5|18
1642147280000|2022-01-14 08:01:20|746.3|745|746|744.8|746.3|745|746|744.8|49
1642147290000|2022-01-14 08:01:30|745.8|744.5|746|744.5|746|744.8|745.8|744.5|24
1642147300000|2022-01-14 08:01:40|745.8|744.8|746|744.8|746|744.8|745.8|744.5|2
1642147330000|2022-01-14 08:02:10||744.5||744.8||744.8||744.5|23
1642147340000|2022-01-14 08:02:20|||||||||1
1642147350000|2022-01-14 08:02:30||744.5||744.5||744.5||744.5|0
1642147360000|2022-01-14 08:02:40||744.8||744.8||744.8||744.8|0
1642147380000|2022-01-14 08:03:00|745.8|744.5|746|744.5|746|744.8|745.8|744.5|2
1642147390000|2022-01-14 08:03:10|745.8|744.8|746|744.8|746|744.8|745.8|744.5|1
1642147400000|2022-01-14 08:03:20|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.5|0
1642147410000|2022-01-14 08:03:30|||||||||3
1642147440000|2022-01-14 08:04:00|||||||||9
1642147450000|2022-01-14 08:04:10|746|744.8|745.8|744.5|746|744.8|745.8|744.5|4
1642147460000|2022-01-14 08:04:20|745.5|744.3|745.5|744.3|745.5|744.3|745.5|744.3|25
1642147470000|2022-01-14 08:04:30|745.8|744.5|745.8|744.5|745.8|744.5|745.5|744.3|6
1642147500000|2022-01-14 08:05:00|745.5|744.3|745.5|744.3|745.5|744.5|745.5|744.3|5
1642147510000|2022-01-14 08:05:10|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.5|1
1642147530000|2022-01-14 08:05:30|745.5|744.3|745.5|744.3|745.5|744.3|745.5|744.3|1
1642147540000|2022-01-14 08:05:40|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.3|1
1642147550000|2022-01-14 08:05:50|745.5|744.3|745.8|744.5|745.8|744.5|745.5|744.3|28
1642147560000|2022-01-14 08:06:00|||||||||5
1642147600000|2022-01-14 08:06:40|745.5|744.3|745.5|744.3|745.5|744.3|745.5|744.3|1
1642147630000|2022-01-14 08:07:10|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.3|2
1642147640000|2022-01-14 08:07:20|746|744.8|746|744.8|746|744.8|746|744.8|37
1642147650000|2022-01-14 08:07:30|746.3|745|746.3|745|746.3|745|746.3|745|8
1642147660000|2022-01-14 08:07:40|746|744.8|746|744.8|746|744.8|746|744.8|1
1642147670000|2022-01-14 08:07:50|746.3|745|746.3|745|746.3|745|746.3|745|24
1642147680000|2022-01-14 08:08:00|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745|46
1642147690000|2022-01-14 08:08:10|746.3|745|746.5|745.3|746.5|745.3|746.3|745|20
1642147700000|2022-01-14 08:08:20||745||745.3||745.3||745|1
1642147710000|2022-01-14 08:08:30|746.8|745.5|746.8|745.3|746.8|745.5|746.8|745.3|65
1642147720000|2022-01-14 08:08:40||745.5||745.5||745.5||745.5|3
1642147730000|2022-01-14 08:08:50|||||||||1
1642147740000|2022-01-14 08:09:00|747|745.8|746.8|745.5|747|745.8|746.8|745.5|11
1642147760000|2022-01-14 08:09:20|||||||||28
1642147770000|2022-01-14 08:09:30|747||747||747||747||15
1642147780000|2022-01-14 08:09:40|746.8|745.3|746.5|745.3|747|745.3|746.5|745.3|23
1642147800000|2022-01-14 08:10:00|746.8|745.5|746.8|745.3|746.8|745.5|746.8|745.3|13
1642147810000|2022-01-14 08:10:10|746.5|745.5|746.5|745.3|746.5|745.5|746.5|745.3|14
1642147820000|2022-01-14 08:10:20|746.8|745.5|746.8|745.3|746.8|745.5|746.8|745.3|5
1642147830000|2022-01-14 08:10:30|746.5||746.5||746.8||746.5||33
1642147840000|2022-01-14 08:10:40|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|8
1642147850000|2022-01-14 08:10:50|747|745.8|747|745.8|747|745.8|747|745.8|4
1642147860000|2022-01-14 08:11:00|747.3|746|747|745.8|747.3|746|747|745.8|6
1642147870000|2022-01-14 08:11:10|747.3|746|747.3|746|747.3|746|747.3|746|19
1642147890000|2022-01-14 08:11:30|||||||||2
1642147920000|2022-01-14 08:12:00|747|745.8|747|745.8|747|745.8|747|745.8|68
1642147930000|2022-01-14 08:12:10|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|44
1642147950000|2022-01-14 08:12:30|||||||||1
1642147960000|2022-01-14 08:12:40|||||||||5
1642147970000|2022-01-14 08:12:50|747|745.8|747|745.8|747|745.8|747|745.8|6
1642147980000|2022-01-14 08:13:00|747.3|746|747|745.8|747.3|746|747|745.8|15
1642148000000|2022-01-14 08:13:20|747.3|746|747.3|746|747.3|746|747.3|746|23
1642148010000|2022-01-14 08:13:30|747|745.8|747|745.8|747|745.8|747|745.8|88
1642148030000|2022-01-14 08:13:50|||||||||5
1642148040000|2022-01-14 08:14:00|747.3||747||747.3||747||34
1642148050000|2022-01-14 08:14:10|747.3||747||747.3||747||0
1642148070000|2022-01-14 08:14:30|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|7
1642148080000|2022-01-14 08:14:40|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|10
1642148090000|2022-01-14 08:14:50|746.8|745.5|746.5|745.3|746.8|745.5|746.5|745.3|49
1642148100000|2022-01-14 08:15:00|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|18
1642148110000|2022-01-14 08:15:10|747|745.8|747|745.8|747|745.8|747|745.8|1
1642148120000|2022-01-14 08:15:20|747.3|746|747.3|746|747.5|746.3|747.3|746|7
1642148130000|2022-01-14 08:15:30|747.5||747.3||747.5||747.3||1
1642148160000|2022-01-14 08:16:00|||||||||4
1642148170000|2022-01-14 08:16:10||745.8||746||746||745.8|2
1642148180000|2022-01-14 08:16:20|747|745.8|747|745.8|747|745.8|747|745.8|3
1642148200000|2022-01-14 08:16:40|747.3|746|747.3|745.8|747.3|746|747.3|745.8|13
1642148220000|2022-01-14 08:17:00|747|746|747.3|746|747.3|746|747|746|4
1642148230000|2022-01-14 08:17:10||745.8||746||746||745.8|14
1642148240000|2022-01-14 08:17:20|||||||||1
1642148270000|2022-01-14 08:17:50|747|745.8|747.3|746|747.3|746|747|745.8|2
1642148280000|2022-01-14 08:18:00|747.5||747.3||747.5||747.3||5
1642148290000|2022-01-14 08:18:10|747.5|746.3|747.5|746.3|747.5|746.3|747.3|746.3|48
1642148310000|2022-01-14 08:18:30|747.8|746.5|747.8|746.5|747.8|746.5|747.5|746.3|900
1642148320000|2022-01-14 08:18:40|||||||||5
1642148330000|2022-01-14 08:18:50|||||||||146
1642148340000|2022-01-14 08:19:00|748|746.8|748|746.8|748|746.8|748|746.8|22
1642148360000|2022-01-14 08:19:20|||||||||22
1642148370000|2022-01-14 08:19:30|748.3|747|748.5|747|748.5|747|748.3|747|22
1642148380000|2022-01-14 08:19:40|748.3|746.8|748.3|747|748.3|747|748.3|746.8|3
1642148390000|2022-01-14 08:19:50|748.5|747.3|748.5|747.3|748.5|747.3|748.3|747.3|50
1642148400000|2022-01-14 08:20:00|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|108
1642148410000|2022-01-14 08:20:10|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|40
1642148420000|2022-01-14 08:20:20||747||747.3||747.3||747|11
1642148430000|2022-01-14 08:20:30|748.3|747|748.3|747|748.3|747|748.3|747|19
1642148440000|2022-01-14 08:20:40|748|746.8|748|746.8|748|746.8|748|746.8|8
1642148450000|2022-01-14 08:20:50|748.3|747|748.3|747|748.3|747|748|746.8|27
1642148460000|2022-01-14 08:21:00|748.5|747.3|748.5|747|748.5|747.3|748.3|747|6
1642148470000|2022-01-14 08:21:10|748.3|746.8|748|746.5|748.5|746.8|747.8|746.5|535
1642148480000|2022-01-14 08:21:20|747.8|746.8|748|746.5|748|746.8|747.8|746.5|240
1642148490000|2022-01-14 08:21:30||746.8||746.8||746.8||746.8|1
1642148500000|2022-01-14 08:21:40|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|1
1642148510000|2022-01-14 08:21:50|||||||||4
1642148520000|2022-01-14 08:22:00|748|746.8|747.8|746.5|748|746.8|747.8|746.5|23
1642148530000|2022-01-14 08:22:10|748||747.8||748||747.8||2
1642148540000|2022-01-14 08:22:20|747.5|746.3|747.8|746.5|747.8|746.5|747.5|746.3|8
1642148550000|2022-01-14 08:22:30|747.5|746.3|747.5|746.3|747.8|746.5|747.5|746.3|5
1642148570000|2022-01-14 08:22:50|||||||||49
1642148580000|2022-01-14 08:23:00|||||||||6
1642148590000|2022-01-14 08:23:10|||||||||31
1642148600000|2022-01-14 08:23:20|||||||||20
1642148610000|2022-01-14 08:23:30|||||||||33
1642148630000|2022-01-14 08:23:50|||||||||55
1642148640000|2022-01-14 08:24:00|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|68
1642148650000|2022-01-14 08:24:10|748|746.8|748|746.8|748.3|747|748|746.8|469
1642148660000|2022-01-14 08:24:20|748.3|747|748.3|747|748.3|747|748.3|747|10
1642148670000|2022-01-14 08:24:30|||||||||1
1642148680000|2022-01-14 08:24:40|748|746.8|748|746.8|748.3|747|748|746.8|15
1642148690000|2022-01-14 08:24:50|||||||||2
1642148700000|2022-01-14 08:25:00|747.8|746.5|748|746.8|748|746.8|747.8|746.5|23
1642148710000|2022-01-14 08:25:10||746.5||746.8||746.8||746.5|7
1642148720000|2022-01-14 08:25:20|748.3|747|748.3|747|748.3|747|748.3|747|4
1642148730000|2022-01-14 08:25:30|748.5|746.8|748.5|747.3|748.5|747.3|748.5|746.8|134
1642148740000|2022-01-14 08:25:40|748.3|747|748.3|747|748.3|747|748|746.8|276
1642148760000|2022-01-14 08:26:00|748|746.8|748|746.8|748.3|747|748|746.8|7
1642148770000|2022-01-14 08:26:10|748.3|747|748.3|746.8|748.3|747|748.3|746.8|0
1642148780000|2022-01-14 08:26:20|748||748||748||748||0
1642148790000|2022-01-14 08:26:30|||||||||2
1642148800000|2022-01-14 08:26:40|||||||||10
1642148810000|2022-01-14 08:26:50|||||||||5
1642148820000|2022-01-14 08:27:00|||||||||2
1642148830000|2022-01-14 08:27:10|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|11
1642148860000|2022-01-14 08:27:40|748|746.8|748|746.8|748|746.8|748|746.8|0
1642148870000|2022-01-14 08:27:50||746.5||746.8||746.8||746.5|8
1642148880000|2022-01-14 08:28:00|||||||||18
1642148890000|2022-01-14 08:28:10|748.3|747|748.3|747|748.3|747|748.3|747|2
1642148900000|2022-01-14 08:28:20|748.5|747.3|748.3|747|748.5|747.3|748.3|747|23
1642148910000|2022-01-14 08:28:30|748.5|747.3|748.5|747.3|748.5|747.3|748.3|747.3|3
1642148930000|2022-01-14 08:28:50|748.3|747|748.3|747|748.3|747|748.3|747|2
1642148940000|2022-01-14 08:29:00|748.5|747.3|748.3|747|748.5|747.3|748.3|747|57
1642148950000|2022-01-14 08:29:10|748|746.8|748|746.8|748|746.8|747.8|746.5|134
1642148960000|2022-01-14 08:29:20|||||||||97
1642148970000|2022-01-14 08:29:30|||||||||79
1642148980000|2022-01-14 08:29:40|748.3|747|748.3|747|748.3|747|748.3|747|89
1642148990000|2022-01-14 08:29:50|748.5|747.3|748.5|747.3|748.8|747.3|748.5|747.3|91
1642149000000|2022-01-14 08:30:00|748.8|747.5|748.5|747.3|748.8|747.5|748.3|747|121
1642149010000|2022-01-14 08:30:10|748.3|747|748.5|747.3|748.5|747.3|748.3|747|45
1642149020000|2022-01-14 08:30:20|||||||||186
1642149030000|2022-01-14 08:30:30|748.3|747|748.3|747|748.3|747|748.3|747|121
1642149050000|2022-01-14 08:30:50|748.5|747.3|748.8|747.5|748.8|747.5|748.5|747.3|142
1642149060000|2022-01-14 08:31:00|749|747.8|749.3|748|749.3|748|749|747.8|308
1642149070000|2022-01-14 08:31:10|749.5|748.3|749.5|748.3|749.8|748.5|749.5|748.3|11
1642149080000|2022-01-14 08:31:20|||||||||7
1642149090000|2022-01-14 08:31:30|749.8|748.5|749.5|748.3|749.8|748.5|749.5|748.3|90
1642149100000|2022-01-14 08:31:40|749.8|748.5|749.5|748.3|749.8|748.5|749.5|748.3|7
1642149110000|2022-01-14 08:31:50|749.3|748|749.3|748|749.3|748|749.3|748|19
1642149130000|2022-01-14 08:32:10|749.5|748.3|749.8|748.5|749.8|748.5|749.5|748.3|84
1642149140000|2022-01-14 08:32:20|750|748.3|750|748.5|750|748.8|749.8|748.3|10
1642149150000|2022-01-14 08:32:30|749.8|748.8|749.8|748.5|750|748.8|749.8|748.5|12
1642149160000|2022-01-14 08:32:40|||||||||42
1642149170000|2022-01-14 08:32:50|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|4
1642149180000|2022-01-14 08:33:00|749.8|748.5|749|747.8|749.8|748.5|749|747.8|485
1642149190000|2022-01-14 08:33:10|749.3|748|749.3|748|749.3|748|749|748|3
1642149200000|2022-01-14 08:33:20|749|747.8|749.3|748|749.3|748|749|747.8|11
1642149220000|2022-01-14 08:33:40|749.5|748.3|749.3|748|749.5|748.3|749.3|748|25
1642149230000|2022-01-14 08:33:50|749.5||749.3||749.5||749.3||7
1642149240000|2022-01-14 08:34:00|749|747.8|749|747.8|749|747.8|749|747.8|10
1642149250000|2022-01-14 08:34:10|749.3|748|749|747.8|749.3|748|749|747.8|17
1642149260000|2022-01-14 08:34:20|749.3|748|749.3|747.8|749.3|748|749|747.8|12
1642149270000|2022-01-14 08:34:30|749|747.5|749|747.8|749|747.8|749|747.5|16
1642149290000|2022-01-14 08:34:50|749.3||749.3||749.3||749.3||2
1642149300000|2022-01-14 08:35:00|749.5|748|749.5|748|749.5|748.3|749.3|748|10
1642149310000|2022-01-14 08:35:10||748.3||748.3||748.3||748.3|55
1642149320000|2022-01-14 08:35:20|||||||||4
1642149330000|2022-01-14 08:35:30|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|5
1642149340000|2022-01-14 08:35:40|750||749.8||750||749.8||1
1642149350000|2022-01-14 08:35:50|750|748.8|750|748.8|750|748.8|749.8|748.5|6
1642149360000|2022-01-14 08:36:00|749.8|748.5|749.8|748.5|749.8|748.8|749.8|748.5|6
1642149370000|2022-01-14 08:36:10|750||749.8||750||749.8||0
1642149380000|2022-01-14 08:36:20|||||||||8
1642149410000|2022-01-14 08:36:50|750|748.8|750|748.5|750|748.8|749.8|748.5|10
1642149420000|2022-01-14 08:37:00|749.8|748.3|749.5|748.3|749.8|748.3|749.5|748.3|14
1642149430000|2022-01-14 08:37:10|749.8|748.5|749.5|748.3|749.8|748.5|749.5|748.3|1
1642149440000|2022-01-14 08:37:20|749.8||749.8||749.8||749.5||3
1642149450000|2022-01-14 08:37:30||748.5||748.5||748.5||748.5|1
1642149460000|2022-01-14 08:37:40|||||||||12
1642149470000|2022-01-14 08:37:50|||||||||1
1642149480000|2022-01-14 08:38:00|750|748.8|750|748.8|750|748.8|750|748.8|4
1642149490000|2022-01-14 08:38:10|||||||||1
1642149510000|2022-01-14 08:38:30|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|3
1642149520000|2022-01-14 08:38:40|750|748.8|750|748.8|750|748.8|749.8|748.8|2
1642149530000|2022-01-14 08:38:50|750.3||750||750.3||750||11
1642149540000|2022-01-14 08:39:00|750.3|749|750|748.8|750.3|749|750|748.8|4
1642149550000|2022-01-14 08:39:10|750.3|748.5|750|748.8|750.3|748.8|750|748.5|58
1642149560000|2022-01-14 08:39:20|750.3|749|750.3|748.8|750.3|749|750|748.8|5
1642149570000|2022-01-14 08:39:30|750||750||750||750||0
1642149580000|2022-01-14 08:39:40|750.3|749|750.3|748.8|750.3|749|750.3|748.8|4
1642149590000|2022-01-14 08:39:50|750||750||750||750||1
1642149600000|2022-01-14 08:40:00|750.3|749|750.3|749|750.3|749|750.3|749|6
1642149610000|2022-01-14 08:40:10|||||||||17
1642149620000|2022-01-14 08:40:20|750|748.8|750.3|748.8|750.3|749|750|748.8|32
1642149630000|2022-01-14 08:40:30|750|749|750.3|748.8|750.3|749|750|748.8|17
1642149640000|2022-01-14 08:40:40|750||750||750.3||750||0
1642149650000|2022-01-14 08:40:50|750.3|749|750.3|749|750.3|749|750.3|749|19
1642149660000|2022-01-14 08:41:00|750.5|749.3|751.3|749.8|751.3|750|750.5|749.3|282
1642149670000|2022-01-14 08:41:10||750||749.8||750||749.8|7
1642149680000|2022-01-14 08:41:20|751|750|751|749.8|751.3|750|751|749.8|33
1642149690000|2022-01-14 08:41:30|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|12
1642149700000|2022-01-14 08:41:40|751|749.8|751|749.8|751|749.8|751|749.8|1
1642149710000|2022-01-14 08:41:50|751.3|750|751|749.8|751.5|750.3|751|749.8|82
1642149720000|2022-01-14 08:42:00|751.3|750|751.5|750.3|751.8|750.3|751.3|750|163
1642149730000|2022-01-14 08:42:10|751.8|750.5|751.5|750.3|751.8|750.5|751.5|750.3|122
1642149740000|2022-01-14 08:42:20|751.8|750.5|752|750.8|752|750.8|751.8|750.5|107
1642149750000|2022-01-14 08:42:30|752.3|751|752.5|751|752.5|751|752|751|481
1642149760000|2022-01-14 08:42:40|752.3|751.3|752.5|751|752.5|751.3|752.3|751|21
1642149770000|2022-01-14 08:42:50|752.3|751.3|752.3|751|752.3|751.3|752|750.8|83
1642149780000|2022-01-14 08:43:00|752.5|751.3|752.3|751|752.5|751.3|752.3|751|122
1642149790000|2022-01-14 08:43:10|752.5||752.3||752.5||752.3||0
1642149800000|2022-01-14 08:43:20|||||||||55
1642149810000|2022-01-14 08:43:30|752.5||752.3||752.5||752.3||9
1642149820000|2022-01-14 08:43:40|752.5||752.3||752.5||752.3||6
1642149840000|2022-01-14 08:44:00|||||||||3
1642149850000|2022-01-14 08:44:10|752|750.8|752|750.8|752|750.8|752|750.8|15
1642149860000|2022-01-14 08:44:20|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|133
1642149870000|2022-01-14 08:44:30|||||||||14
1642149880000|2022-01-14 08:44:40|||||||||1
1642149890000|2022-01-14 08:44:50|752|750.8|752|750.8|752|750.8|752|750.8|15
1642149900000|2022-01-14 08:45:00|752.3|751|752.3|751|752.3|751|752.3|751|7
1642149910000|2022-01-14 08:45:10|752|750.8|752.5|751.3|752.5|751.3|752|750.8|96
1642149920000|2022-01-14 08:45:20|752.3|751|752.5|751.3|752.5|751.3|752.3|751|425
1642149930000|2022-01-14 08:45:30|752.3|751|752.8|751.5|752.8|751.5|752.3|751|372
1642149940000|2022-01-14 08:45:40|752.5|751.3|752.5|751.3|752.8|751.5|752.5|751.3|19
1642149950000|2022-01-14 08:45:50|752.3|751|752.3|751|752.3|751|752.3|751|1
1642149960000|2022-01-14 08:46:00|752.5||752.5||752.5||752.5||10
1642149970000|2022-01-14 08:46:10|752.3|751.3|752.5|751.3|752.5|751.3|752.3|751|4
1642149980000|2022-01-14 08:46:20||751||751||751||751|0
1642149990000|2022-01-14 08:46:30|752.3||752.3||752.3||752.3||10
1642150000000|2022-01-14 08:46:40|752|750.8|752|750.8|752|750.8|752|750.8|8
1642150010000|2022-01-14 08:46:50|||||||||1
1642150020000|2022-01-14 08:47:00|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|8
1642150040000|2022-01-14 08:47:20|751.5|750.3|751.5|750.3|751.5|750.5|751.5|750.3|6
1642150050000|2022-01-14 08:47:30|751.8||751.8||751.8||751.5||9
1642150060000|2022-01-14 08:47:40|751.5||751.5||751.5||751.5||2
1642150070000|2022-01-14 08:47:50|||||||||2
1642150080000|2022-01-14 08:48:00|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.3|6
1642150090000|2022-01-14 08:48:10||750.3||750.5||750.5||750.3|1
1642150100000|2022-01-14 08:48:20||750.3||750.3||750.5||750.3|2
1642150110000|2022-01-14 08:48:30|751.5|750|751.3|750|751.5|750.3|751.3|750|9
1642150120000|2022-01-14 08:48:40|751.5||751.3||751.5||751.3||2
1642150130000|2022-01-14 08:48:50|751|749.8|751.3|750|751.3|750|751|749.8|5
1642150140000|2022-01-14 08:49:00|751.5||751.5||751.5||751.5||3
1642150150000|2022-01-14 08:49:10|751.3|749.8|751.3|749.8|751.3|749.8|751.3|749.8|2
1642150160000|2022-01-14 08:49:20|751|750|751.3|749.8|751.3|750|751|749.8|8
1642150170000|2022-01-14 08:49:30||750||750||750||749.8|2
1642150180000|2022-01-14 08:49:40|751|749.8|751|749.8|751|749.8|751|749.8|6
1642150190000|2022-01-14 08:49:50|751.3|750|751.3|750|751.3|750|751.3|750|1
1642150200000|2022-01-14 08:50:00|750.8|749.8|750.8|749.5|750.8|749.8|750.8|749.5|125
1642150210000|2022-01-14 08:50:10|751||751||751||751||74
1642150220000|2022-01-14 08:50:20|750.8|749.8|751|749.5|751|749.8|750.8|749.5|5
1642150230000|2022-01-14 08:50:30|750.8|749.8|751|749.8|751|749.8|750.8|749.8|6
1642150250000|2022-01-14 08:50:50|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|3
1642150260000|2022-01-14 08:51:00|||||||||214
1642150280000|2022-01-14 08:51:20|751|749.8|750.8|749.5|751|749.8|750.8|749.5|8
1642150290000|2022-01-14 08:51:30|||||||||33
1642150310000|2022-01-14 08:51:50|750.5|749.3|750.5|749.3|750.8|749.5|750.5|749.3|11
1642150330000|2022-01-14 08:52:10|750.3|749|750.3|749|750.3|749|750.3|748.8|5
1642150340000|2022-01-14 08:52:20|750|748.8|750|748.5|750|749|750|748.5|24
1642150350000|2022-01-14 08:52:30|749.8|748.8|750|748.8|750.3|748.8|749.8|748.5|39
1642150360000|2022-01-14 08:52:40||748.5||748.8||748.8||748.5|29
1642150370000|2022-01-14 08:52:50|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|29
1642150380000|2022-01-14 08:53:00|750|748.8|749.8|748.5|750|748.8|749.8|748.5|3
1642150390000|2022-01-14 08:53:10|750|748.8|750|748.8|750|748.8|750|748.8|0
1642150400000|2022-01-14 08:53:20|749.8|748.5|750|748.5|750|748.5|749.8|748.5|3
1642150410000|2022-01-14 08:53:30|750.3|748.8|750.3|749|750.3|749|750.3|748.8|2
1642150420000|2022-01-14 08:53:40|750.5|748.8|750.8|749.3|750.8|749.5|750.5|748.8|25
1642150430000|2022-01-14 08:53:50|750.5|749.5|750.8|749.5|750.8|749.5|750.5|749.5|1
1642150440000|2022-01-14 08:54:00|751|749.8|751|749.8|751|749.8|750.8|749.5|27
1642150450000|2022-01-14 08:54:10||749.5||749.8||749.8||749.5|5
1642150460000|2022-01-14 08:54:20|750.8|749.5|750.8|749.5|751|749.8|750.8|749.5|2
1642150470000|2022-01-14 08:54:30|||||||||3
1642150490000|2022-01-14 08:54:50|751|749.8|751|749.8|751|749.8|751|749.5|7
1642150500000|2022-01-14 08:55:00|||||||||19
1642150510000|2022-01-14 08:55:10|751.3|750|751.3|749.8|751.3|750|751.3|749.8|20
1642150520000|2022-01-14 08:55:20|751|750|751.3|749.8|751.3|750|751|749.8|1
1642150530000|2022-01-14 08:55:30|751|750|751.3|750|751.3|750|751|750|13
1642150540000|2022-01-14 08:55:40||749.8||749.8||749.8||749.8|3
1642150550000|2022-01-14 08:55:50|751|750|751.3|750|751.3|750|751|750|0
1642150560000|2022-01-14 08:56:00|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|11
1642150570000|2022-01-14 08:56:10|751.3|750|751.3|750|751.5|750.3|751.3|750|24
1642150580000|2022-01-14 08:56:20|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|1
1642150590000|2022-01-14 08:56:30|751.8|750.5|751.5|750.3|751.8|750.5|751.5|750.3|26
1642150600000|2022-01-14 08:56:40|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|35
1642150610000|2022-01-14 08:56:50||750.3||750.5||750.5||750.3|3
1642150630000|2022-01-14 08:57:10|752|750.8|752.3|751|752.3|751|752|750.8|12
1642150640000|2022-01-14 08:57:20|||||||||51
1642150650000|2022-01-14 08:57:30|752|750.8|752|750.8|752|750.8|752|750.8|0
1642150660000|2022-01-14 08:57:40|||||||||2
1642150670000|2022-01-14 08:57:50|751.8|750.5|752|750.8|752|750.8|751.8|750.5|2
1642150680000|2022-01-14 08:58:00|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|1
1642150700000|2022-01-14 08:58:20||750.3||750.5||750.5||750.3|3
1642150710000|2022-01-14 08:58:30|752||752||752||752||2
1642150720000|2022-01-14 08:58:40|751.8||751.8||751.8||751.8||2
1642150740000|2022-01-14 08:59:00|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750|20
1642150750000|2022-01-14 08:59:10|751.8||751.8||751.8||751.5||2
1642150760000|2022-01-14 08:59:20|751.5||751.5||751.5||751.5||0
1642150770000|2022-01-14 08:59:30|751.3|750|751.5|750|751.5|750|751.3|750|4
1642150780000|2022-01-14 08:59:40||750.3||750.3||750.3||750.3|0
1642150790000|2022-01-14 08:59:50||750||750.3||750.3||750|0
1642150800000|2022-01-14 09:00:00|751.3|750|751.5|750.3|751.5|750.3|751.3|750|115
1642150820000|2022-01-14 09:00:20|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|5
1642150830000|2022-01-14 09:00:30|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|46
1642150850000|2022-01-14 09:00:50|751.3|750|751.3|750|751.5|750|751.3|750|7
1642150860000|2022-01-14 09:01:00|751.5|750.3|751.5|750.3|751.5|750.3|751.3|750|11
1642150870000|2022-01-14 09:01:10||750||750.3||750.3||750|4
1642150910000|2022-01-14 09:01:50|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|5
1642150920000|2022-01-14 09:02:00|751.5|750.3|751.5|750.3|751.5|750.5|751.5|750.3|1
1642150930000|2022-01-14 09:02:10|751.8|750.5|751.8|750.3|751.8|750.5|751.8|750.3|1
1642150940000|2022-01-14 09:02:20|751.5|750.5|751.8|750.5|751.8|750.5|751.5|750.3|8
1642150950000|2022-01-14 09:02:30|751.5|750.3|751.5|750.3|751.8|750.3|751.5|750.3|13
1642150970000|2022-01-14 09:02:50||750||750||750||750|2
1642150980000|2022-01-14 09:03:00|751.8|750.3|751.8|750.5|751.8|750.5|751.8|750.3|1
1642150990000|2022-01-14 09:03:10|752|750.8|752|750.8|752|750.8|752|750.8|9
1642151000000|2022-01-14 09:03:20|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|5
1642151010000|2022-01-14 09:03:30|||||||||3
1642151020000|2022-01-14 09:03:40|752|750.8|751.8|750.5|752|750.8|751.8|750.5|4
1642151030000|2022-01-14 09:03:50|752|750.8|752|750.8|752|750.8|752|750.8|24
1642151040000|2022-01-14 09:04:00|752.3||752.3||752.3||752.3||15
1642151050000|2022-01-14 09:04:10|752||752||752.3||752||59
1642151060000|2022-01-14 09:04:20|752.3|751|752.3|751|752.3|751|752|751|4
1642151070000|2022-01-14 09:04:30|752|750.8|752|750.8|752|750.8|752|750.8|0
1642151080000|2022-01-14 09:04:40|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|8
1642151090000|2022-01-14 09:04:50||750.3||750.5||750.5||750.3|15
1642151100000|2022-01-14 09:05:00|751.5|750.3|751.3|750|751.5|750.3|751.3|750|117
1642151110000|2022-01-14 09:05:10|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|9
1642151120000|2022-01-14 09:05:20|751.3|750|751.3|750|751.3|750|751.3|750|4
1642151130000|2022-01-14 09:05:30|751|749.8|751|749.8|751|749.8|751|749.8|116
1642151150000|2022-01-14 09:05:50||749.5||749.8||749.8||749.5|29
1642151170000|2022-01-14 09:06:10|751.3||751.3||751.3||751.3||7
1642151180000|2022-01-14 09:06:20|751||751||751.3||751||0
1642151190000|2022-01-14 09:06:30|751.3|750|751.3|749.8|751.3|750|751|749.8|2
1642151200000|2022-01-14 09:06:40||750||750||750||749.8|4
1642151220000|2022-01-14 09:07:00|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|15
1642151240000|2022-01-14 09:07:20||750||750.3||750.3||750|2
1642151260000|2022-01-14 09:07:40||750||750||750||750|4
1642151270000|2022-01-14 09:07:50||750.3||750||750.3||750|1
1642151280000|2022-01-14 09:08:00|751.8|750.3|751.5|750.3|751.8|750.3|751.5|750|2
1642151300000|2022-01-14 09:08:20|751.3|750|751.3|750|751.3|750|751.3|750|1
1642151310000|2022-01-14 09:08:30|751.5|750.3|751.5|750.3|751.5|750.3|751.3|750.3|12
1642151330000|2022-01-14 09:08:50||750||750.3||750.3||750|2
1642151350000|2022-01-14 09:09:10|751.3|750|751|749.8|751.5|750|751|749.8|5
1642151360000|2022-01-14 09:09:20|751.3|750|751.3|749.8|751.3|750|751|749.8|17
1642151370000|2022-01-14 09:09:30|751|749.5|750.8|749.5|751|749.5|750.8|749.5|4
1642151390000|2022-01-14 09:09:50|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|14
1642151400000|2022-01-14 09:10:00|||||||||3
1642151420000|2022-01-14 09:10:20|||||||||1
1642151430000|2022-01-14 09:10:30|750.3|749|750.3|749|750.5|749|750.3|749|4
1642151440000|2022-01-14 09:10:40||748.8||749||749||748.8|122
1642151470000|2022-01-14 09:11:10|750|748.8|750.3|748.8|750.3|748.8|750|748.8|25
1642151480000|2022-01-14 09:11:20|749.8|748.5|749.8|748.5|750|748.5|749.8|748.5|7
1642151490000|2022-01-14 09:11:30|749.5|748.3|749.8|748.5|749.8|748.5|749.5|748.3|453
1642151500000|2022-01-14 09:11:40|||||||||33
1642151510000|2022-01-14 09:11:50|||||||||2
1642151520000|2022-01-14 09:12:00|750.3|748.8|750.3|749|750.3|749|750.3|748.8|188
1642151530000|2022-01-14 09:12:10|750|748.8|750|748.8|750|749|750|748.8|2
1642151540000|2022-01-14 09:12:20|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|102
1642151560000|2022-01-14 09:12:40|||||||||1
1642151580000|2022-01-14 09:13:00|||||||||3
1642151590000|2022-01-14 09:13:10|749.3|748|749.3|747.8|749.5|748|749|747.8|40
1642151600000|2022-01-14 09:13:20|749|748|749.3|748|749.3|748|749|748|8
1642151610000|2022-01-14 09:13:30|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|4
1642151620000|2022-01-14 09:13:40|749.8||749.5||749.8||749.5||0
1642151630000|2022-01-14 09:13:50|749.3|748|749.3|748|749.3|748|749.3|748|35
1642151640000|2022-01-14 09:14:00|749.5|748.3|749.5|748.3|749.8|748.5|749.5|748.3|44
1642151650000|2022-01-14 09:14:10|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|3
1642151660000|2022-01-14 09:14:20|750||749.8||750||749.8||3
1642151670000|2022-01-14 09:14:30|750|748.8|750|748.8|750|748.8|750|748.8|6
1642151680000|2022-01-14 09:14:40|||||||||2
1642151700000|2022-01-14 09:15:00|750.3|749|750.3|748.8|750.3|749|750.3|748.8|10
1642151710000|2022-01-14 09:15:10|750|749|750|748.8|750.3|749|750|748.8|4
1642151720000|2022-01-14 09:15:20|||||||||36
1642151730000|2022-01-14 09:15:30|||||||||3
1642151740000|2022-01-14 09:15:40|749.8|748.5|749.8|748.5|750|748.5|749.8|748.5|2
1642151750000|2022-01-14 09:15:50|750|748.8|750|748.5|750|748.8|750|748.5|1
1642151760000|2022-01-14 09:16:00||748.8||748.8||748.8||748.5|1
1642151770000|2022-01-14 09:16:10||748.5||748.8||748.8||748.5|4
1642151790000|2022-01-14 09:16:30|749.8|748.5|749.8|748.5|749.8|748.8|749.8|748.5|6
1642151800000|2022-01-14 09:16:40|750||750||750||750||1
1642151810000|2022-01-14 09:16:50|749.8||750||750||749.8||3
1642151820000|2022-01-14 09:17:00|749.8||749.8||749.8||749.8||1
1642151830000|2022-01-14 09:17:10||748.3||748.3||748.3||748.3|3
1642151840000|2022-01-14 09:17:20|749.5|748.5|749.8|748.5|749.8|748.5|749.5|748.5|0
1642151850000|2022-01-14 09:17:30|||||||||1
1642151860000|2022-01-14 09:17:40|750|748.8|750|748.8|750|748.8|750|748.8|83
1642151870000|2022-01-14 09:17:50|750.3|749|750.3|748.8|750.3|749|750.3|748.8|10
1642151880000|2022-01-14 09:18:00|750.5|749|750.8|749.3|750.8|749.3|750.5|749|39
1642151890000|2022-01-14 09:18:10|750.5|749.5|750.3|749|750.5|749.5|750.3|749|111
1642151900000|2022-01-14 09:18:20|750|748.8|750.3|748.8|750.3|749|750|748.8|9
1642151910000|2022-01-14 09:18:30||749||749||749||749|0
1642151920000|2022-01-14 09:18:40||748.8||749||749||748.8|1
1642151960000|2022-01-14 09:19:20|750.5|749.3|750.3|749|750.5|749.3|750.3|749|15
1642151970000|2022-01-14 09:19:30|750.5||750.3||750.5||750.3||1
1642151980000|2022-01-14 09:19:40|||||||||2
1642152000000|2022-01-14 09:20:00|750.5|749.3|750.5|749.3|750.5|749.3|750.3|749|2
1642152010000|2022-01-14 09:20:10|750.3|749|750.3|749|750.3|749|750.3|749|2
1642152040000|2022-01-14 09:20:40|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749|3
1642152060000|2022-01-14 09:21:00|750.3|749|750.3|749|750.3|749.3|750.3|749|13
1642152070000|2022-01-14 09:21:10|750.5||750.5||750.5||750.5||2
1642152080000|2022-01-14 09:21:20||749.3||749.3||749.3||749.3|0
1642152090000|2022-01-14 09:21:30|750.3|749|750.5|749|750.5|749|750.3|749|26
1642152100000|2022-01-14 09:21:40|750.3||750.3||750.3||750.3||0
1642152120000|2022-01-14 09:22:00|750.5||750.3||750.5||750.3||0
1642152130000|2022-01-14 09:22:10|||||||||1
1642152140000|2022-01-14 09:22:20|750|748.8|750.3|748.8|750.3|748.8|750|748.8|3
1642152150000|2022-01-14 09:22:30|750||750||750||750||0
1642152170000|2022-01-14 09:22:50|750.3||750||750.3||750||2
1642152190000|2022-01-14 09:23:10|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.3|24
1642152200000|2022-01-14 09:23:20|749.5|748.3|749.8|748.5|749.8|748.5|749.5|748.3|6
1642152210000|2022-01-14 09:23:30|749.5|748.3|749.8|748.5|749.8|748.5|749.5|748.3|35
1642152220000|2022-01-14 09:23:40|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|1
1642152230000|2022-01-14 09:23:50|||||||||1
1642152250000|2022-01-14 09:24:10|||||||||4
1642152260000|2022-01-14 09:24:20||748||748.3||748.3||748|2
1642152270000|2022-01-14 09:24:30||748||748||748.3||748|3
1642152280000|2022-01-14 09:24:40|749.3||749.3||749.3||749.3||0
1642152290000|2022-01-14 09:24:50|749.5|748.3|749.5|748.3|749.8|748.3|749.5|748.3|44
1642152300000|2022-01-14 09:25:00|749.8||749.5||749.8||749.5||2
1642152310000|2022-01-14 09:25:10|749.8||749.5||749.8||749.5||1
1642152320000|2022-01-14 09:25:20|||||||||2
1642152350000|2022-01-14 09:25:50|749.3|748|749.3|748|749.3|748|749.3|748|2
1642152360000|2022-01-14 09:26:00|||||||||2
1642152380000|2022-01-14 09:26:20||747.8||747.8||748||747.8|2
1642152390000|2022-01-14 09:26:30|749|748|749|747.8|749.3|748|749|747.8|8
1642152400000|2022-01-14 09:26:40|||||||||1
1642152420000|2022-01-14 09:27:00|749.3||749||749.3||749||4
1642152430000|2022-01-14 09:27:10|749.3|748|749.3|748|749.3|748|749.3|748|1
1642152440000|2022-01-14 09:27:20|749.5||749.3||749.5||749.3||0
1642152450000|2022-01-14 09:27:30|749|747.8|749.3|748|749.3|748|749|747.8|178
1642152460000|2022-01-14 09:27:40|749|747.8|749.5|748|749.5|748.3|749|747.8|97
1642152470000|2022-01-14 09:27:50|749.3|748.3|749.5|748|749.5|748.3|749.3|748|2
1642152480000|2022-01-14 09:28:00||748.3||748||748.3||748|0
1642152490000|2022-01-14 09:28:10||748.3||748||748.3||748|0
1642152510000|2022-01-14 09:28:30|749.8|748.3|750|748.5|750|748.5|749.8|748|6
1642152520000|2022-01-14 09:28:40|749.8|748.8|749.5|748.3|750|748.8|749.5|748.3|34
1642152530000|2022-01-14 09:28:50|749.8|748|749.5|748|749.8|748|749.5|748|3
1642152540000|2022-01-14 09:29:00|749.8|748.3|749.8|748.3|749.8|748.3|749.8|748|2
1642152550000|2022-01-14 09:29:10|749.5|748.5|749.5|748.3|749.5|748.5|749.5|748.3|1
1642152560000|2022-01-14 09:29:20|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|0
1642152570000|2022-01-14 09:29:30|750|748.8|750|748.8|750.3|748.8|750|748.8|3
1642152580000|2022-01-14 09:29:40||748.5||748.8||748.8||748.5|6
1642152590000|2022-01-14 09:29:50||748.5||748.8||748.8||748.5|1
1642152600000|2022-01-14 09:30:00|750.3|748.5|750.3|748.8|750.3|748.8|750.3|748.5|8
1642152610000|2022-01-14 09:30:10|750|749|750.3|749|750.3|749|750|748.8|7
1642152620000|2022-01-14 09:30:20|750|748.8|750|748.5|750|748.8|749.8|748.5|17
1642152630000|2022-01-14 09:30:30|749.8||749.8||750||749.8||0
1642152650000|2022-01-14 09:30:50|750|748.8|750|748.8|750|748.8|750|748.8|3
1642152660000|2022-01-14 09:31:00|||||||||4
1642152670000|2022-01-14 09:31:10|749.8|748.5|749.8|748.3|749.8|748.5|749.5|748.3|314
1642152680000|2022-01-14 09:31:20|749.5|748.5|749.8|748.5|749.8|748.5|749.5|748.3|3
1642152690000|2022-01-14 09:31:30|749.5|748.3|749.8|748.3|749.8|748.3|749.5|748.3|4
1642152700000|2022-01-14 09:31:40|749.5|748.5|749.5|748.3|749.5|748.5|749.5|748.3|11
1642152720000|2022-01-14 09:32:00|749.8||749.5||749.8||749.5||0
1642152730000|2022-01-14 09:32:10|749.8||749.5||749.8||749.5||0
1642152750000|2022-01-14 09:32:30|749.8||749.5||749.8||749.5||0
1642152770000|2022-01-14 09:32:50|749.8|748.5|749.8|748.3|749.8|748.5|749.5|748.3|13
1642152780000|2022-01-14 09:33:00|750|748.5|749.8|748.5|750|748.5|749.8|748.3|2
1642152790000|2022-01-14 09:33:10|||||||||1
1642152800000|2022-01-14 09:33:20|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|1
1642152810000|2022-01-14 09:33:30|||||||||4
1642152820000|2022-01-14 09:33:40|749.3|748|749.3|748|749.3|748|749.3|748|4
1642152830000|2022-01-14 09:33:50|749.5||749.3||749.5||749.3||2
1642152840000|2022-01-14 09:34:00|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|0
1642152860000|2022-01-14 09:34:20|749.8|748.5|749.8|748.3|749.8|748.5|749.8|748.3|14
1642152870000|2022-01-14 09:34:30|749.5|748.5|749.8|748.3|749.8|748.5|749.5|748.3|3
1642152880000|2022-01-14 09:34:40||748.5||748.5||748.5||748.5|0
1642152900000|2022-01-14 09:35:00|750|748.8|750|748.8|750|748.8|750|748.8|1
1642152920000|2022-01-14 09:35:20|749.8|748.5|749.8|748.3|749.8|748.5|749.5|748.3|11
1642152930000|2022-01-14 09:35:30|749.5||749.5||749.5||749.5||0
1642152940000|2022-01-14 09:35:40|749.8|748.5|749.5|748.3|749.8|748.5|749.5|748.3|5
1642152950000|2022-01-14 09:35:50|749.8|748.5|749.8|748.5|749.8|748.5|749.5|748.3|257
1642152960000|2022-01-14 09:36:00||748.3||748.5||748.5||748.3|9
1642152970000|2022-01-14 09:36:10|750|748.8|750|748.8|750|748.8|750|748.8|0
1642152980000|2022-01-14 09:36:20|749.8|748.5|750|748.5|750|748.8|749.8|748.5|34
1642152990000|2022-01-14 09:36:30|749.8||749.8||750||749.8||6
1642153000000|2022-01-14 09:36:40|750|748.8|750|748.8|750|748.8|750|748.8|10
1642153020000|2022-01-14 09:37:00|750.3||750||750.3||750||0
1642153030000|2022-01-14 09:37:10|750.3||750||750.3||750||2
1642153040000|2022-01-14 09:37:20|750.3|749|750.3|749|750.3|749|750|749|0
1642153050000|2022-01-14 09:37:30||748.8||749||749||748.8|0
1642153080000|2022-01-14 09:38:00|750|748.8|750|748.8|750.3|748.8|750|748.8|1
1642153090000|2022-01-14 09:38:10|750.3||750.3||750.3||750||3
1642153100000|2022-01-14 09:38:20|750|749|750.5|749|750.5|749|750|749|17
1642153110000|2022-01-14 09:38:30|750.3|749.3|750.5|749.3|750.5|749.3|750.3|749.3|25
1642153120000|2022-01-14 09:38:40|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|5
1642153130000|2022-01-14 09:38:50||749.3||749.3||749.5||749.3|18
1642153140000|2022-01-14 09:39:00|750.5||750.5||750.5||750.5||34
1642153150000|2022-01-14 09:39:10||749||749.3||749.3||749|32
1642153170000|2022-01-14 09:39:30|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|3
1642153180000|2022-01-14 09:39:40|751|749.8|751|749.8|751|749.8|751|749.8|3
1642153200000|2022-01-14 09:40:00|751.3||751||751.3||751||3
1642153210000|2022-01-14 09:40:10|751.3|750|751.3|749.8|751.3|750|751|749.8|6
1642153220000|2022-01-14 09:40:20||750||750||750||750|0
1642153230000|2022-01-14 09:40:30|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|0
1642153240000|2022-01-14 09:40:40|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|1
1642153250000|2022-01-14 09:40:50|||||||||6
1642153260000|2022-01-14 09:41:00|752|750.8|752|750.8|752|750.8|752|750.8|109
1642153270000|2022-01-14 09:41:10|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|5
1642153280000|2022-01-14 09:41:20|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|25
1642153290000|2022-01-14 09:41:30|751.3|750|751.5|750.3|751.5|750.3|751.3|750|3
1642153300000|2022-01-14 09:41:40||750||750.3||750.3||750|3
1642153320000|2022-01-14 09:42:00|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|5
1642153330000|2022-01-14 09:42:10||750.3||750.5||750.5||750.3|2
1642153340000|2022-01-14 09:42:20|751.5|750.3|751.5|750.3|751.8|750.3|751.5|750.3|1
1642153380000|2022-01-14 09:43:00|||||||||3
1642153390000|2022-01-14 09:43:10|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|5
1642153400000|2022-01-14 09:43:20|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|13
1642153410000|2022-01-14 09:43:30|751.8||751.5||751.8||751.5||7
1642153420000|2022-01-14 09:43:40|751.8|750.5|751.5|750.3|751.8|750.5|751.5|750.3|3
1642153440000|2022-01-14 09:44:00|751.3|750|751.3|750|751.3|750|751.3|750|7
1642153470000|2022-01-14 09:44:30||749.8||750||750||749.8|1
1642153480000|2022-01-14 09:44:40|751|749.8|751|749.8|751|749.8|751|749.8|4
1642153500000|2022-01-14 09:45:00|751.3|750|751.3|750|751.3|750|751.3|750|2
1642153520000|2022-01-14 09:45:20|751|749.8|751|749.8|751|749.8|751|749.8|17
1642153540000|2022-01-14 09:45:40|751.3||751||751.3||751||1
1642153550000|2022-01-14 09:45:50|751.3|750|751.3|749.8|751.3|750|751.3|749.8|2
1642153560000|2022-01-14 09:46:00||750||749.8||750||749.8|3
1642153570000|2022-01-14 09:46:10|751|750|751.3|749.8|751.3|750|751|749.8|1
1642153580000|2022-01-14 09:46:20|751||751||751.3||751||0
1642153600000|2022-01-14 09:46:40|751.3||751.3||751.3||751||0
1642153610000|2022-01-14 09:46:50|751||751||751.3||751||2
1642153630000|2022-01-14 09:47:10|750.8|749.5|750.5|749.3|750.8|749.5|750.5|749.3|21
1642153640000|2022-01-14 09:47:20|750.8|749.5|750.5|749.3|750.8|749.5|750.3|749|22
1642153650000|2022-01-14 09:47:30|750.3|749|750.3|749|750.3|749.3|750.3|749|2
1642153660000|2022-01-14 09:47:40|750|748.8|750|748.8|750|748.8|750|748.8|2
1642153670000|2022-01-14 09:47:50|750.3|749|750.3|749|750.3|749|750.3|749|8
1642153680000|2022-01-14 09:48:00|750.5||750.3||750.5||750.3||5
1642153730000|2022-01-14 09:48:50|750.5||750.3||750.5||750.3||1
1642153740000|2022-01-14 09:49:00|||||||||3
1642153760000|2022-01-14 09:49:20|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|4
1642153790000|2022-01-14 09:49:50|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|2
1642153830000|2022-01-14 09:50:30|751|749.8|751|749.8|751|749.8|751|749.8|36
1642153840000|2022-01-14 09:50:40|750.8|749.5|750.8|749.5|750.8|749.8|750.8|749.5|2
1642153850000|2022-01-14 09:50:50|751|749.8|750.8|749.5|751|749.8|750.8|749.5|2
1642153870000|2022-01-14 09:51:10||749.3||749.5||749.5||749.3|7
1642153890000|2022-01-14 09:51:30||749.3||749.5||749.5||749.3|15
1642153900000|2022-01-14 09:51:40|||||||||2
1642153910000|2022-01-14 09:51:50|751||750.8||751||750.8||0
1642153930000|2022-01-14 09:52:10|||||||||10
1642153950000|2022-01-14 09:52:30|751|749.8|751|749.5|751|749.8|751|749.5|6
1642153960000|2022-01-14 09:52:40||749.8||749.8||749.8||749.8|0
1642153970000|2022-01-14 09:52:50|750.8|749.5|751|749.8|751|749.8|750.8|749.5|1
1642153980000|2022-01-14 09:53:00|||||||||2
1642153990000|2022-01-14 09:53:10|||||||||3
1642154000000|2022-01-14 09:53:20|||||||||1
1642154010000|2022-01-14 09:53:30|||||||||1
1642154020000|2022-01-14 09:53:40||749.5||749.5||749.5||749.5|1
1642154030000|2022-01-14 09:53:50||749.8||749.8||749.8||749.5|1
1642154040000|2022-01-14 09:54:00|||||||||3
1642154050000|2022-01-14 09:54:10|751.3|750|751|749.8|751.3|750|751|749.8|5
1642154060000|2022-01-14 09:54:20|751.3|750|751.3|750|751.3|750|751.3|750|1
1642154070000|2022-01-14 09:54:30|751|749.8|751|749.8|751|749.8|751|749.8|2
1642154080000|2022-01-14 09:54:40|751.3||751||751.3||751||0
1642154090000|2022-01-14 09:54:50|751.3|750|751.3|750|751.3|750|751.3|750|5
1642154100000|2022-01-14 09:55:00|751|749.8|751|749.8|751|749.8|751|749.8|5
1642154110000|2022-01-14 09:55:10|751.3||751||751.3||751||0
1642154130000|2022-01-14 09:55:30||749.5||749.8||749.8||749.5|0
1642154140000|2022-01-14 09:55:40||749.5||749.8||749.8||749.5|5
1642154160000|2022-01-14 09:56:00|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|5
1642154200000|2022-01-14 09:56:40|||||||||2
1642154210000|2022-01-14 09:56:50|||||||||36
1642154220000|2022-01-14 09:57:00|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|0
1642154230000|2022-01-14 09:57:10|||||||||5
1642154240000|2022-01-14 09:57:20|750.8|749.5|751.3|750|751.3|750|750.8|749.5|14
1642154250000|2022-01-14 09:57:30|751|749.8|751|749.8|751|749.8|751|749.8|2
1642154260000|2022-01-14 09:57:40|751.3|750|751.3|749.8|751.3|750|751|749.8|4
1642154270000|2022-01-14 09:57:50|751||751||751||751||0
1642154280000|2022-01-14 09:58:00||749.5||749.5||749.8||749.5|3
1642154290000|2022-01-14 09:58:10|750.8|749.8|751|749.8|751|749.8|750.8|749.5|0
1642154300000|2022-01-14 09:58:20|||||||||1
1642154310000|2022-01-14 09:58:30|750.8|749.5|751|749.5|751|749.8|750.8|749.5|3
1642154320000|2022-01-14 09:58:40|750.8||751||751||750.8||6
1642154330000|2022-01-14 09:58:50|750.8|749.8|751|749.5|751|749.8|750.8|749.5|1
1642154340000|2022-01-14 09:59:00|750.8||750.8||750.8||750.8||0
1642154370000|2022-01-14 09:59:30|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|13
1642154380000|2022-01-14 09:59:40|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|5
1642154400000|2022-01-14 10:00:00|||||||||2
1642154420000|2022-01-14 10:00:20|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|7
1642154440000|2022-01-14 10:00:40|750.3|749|750.3|749|750.3|749|750.3|749|6
1642154450000|2022-01-14 10:00:50|750.5|749.3|750.5|749.3|750.5|749.3|750.3|749.3|18
1642154460000|2022-01-14 10:01:00|750.8||750.8||750.8||750.8||29
1642154470000|2022-01-14 10:01:10|750.5||750.5||750.5||750.5||0
1642154480000|2022-01-14 10:01:20|||||||||8
1642154490000|2022-01-14 10:01:30|||||||||1
1642154500000|2022-01-14 10:01:40|||||||||1
1642154510000|2022-01-14 10:01:50|||||||||1
1642154520000|2022-01-14 10:02:00|750.8|749.5|750.8|749.5|750.8|749.5|750.5|749.3|8
1642154530000|2022-01-14 10:02:10|||||||||2
1642154540000|2022-01-14 10:02:20|751|749.8|751|749.5|751|749.8|751|749.5|25
1642154550000|2022-01-14 10:02:30|750.8||750.8||750.8||750.8||1
1642154560000|2022-01-14 10:02:40|||||||||1
1642154570000|2022-01-14 10:02:50|751|749.8|750.8|749.5|751|749.8|750.8|749.5|18
1642154580000|2022-01-14 10:03:00|751||751||751||751||3
1642154590000|2022-01-14 10:03:10||749.8||749.8||749.8||749.8|1
1642154600000|2022-01-14 10:03:20||749.5||749.5||749.5||749.5|56
1642154610000|2022-01-14 10:03:30||749.8||749.8||749.8||749.8|1
1642154620000|2022-01-14 10:03:40|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|4
1642154630000|2022-01-14 10:03:50|751||750.8||751||750.8||2
1642154640000|2022-01-14 10:04:00|||||||||1
1642154650000|2022-01-14 10:04:10|751||750.8||751||750.8||5
1642154660000|2022-01-14 10:04:20|751|749.8|751|749.8|751|749.8|751|749.8|11
1642154670000|2022-01-14 10:04:30|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|7
1642154680000|2022-01-14 10:04:40|751||751||751||750.8||6
1642154690000|2022-01-14 10:04:50|750.8||751||751||750.8||1
1642154700000|2022-01-14 10:05:00|750.8|749.8|751|749.8|751|749.8|750.8|749.8|0
1642154720000|2022-01-14 10:05:20|751.3|750|751.3|750|751.3|750|751.3|750|14
1642154750000|2022-01-14 10:05:50|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|2
1642154760000|2022-01-14 10:06:00|751.3|750|751.5|750.3|751.5|750.3|751.3|750|14
1642154770000|2022-01-14 10:06:10|751.3|750|751.3|750|751.3|750|751.3|750|1
1642154780000|2022-01-14 10:06:20|751.5||751.3||751.5||751.3||0
1642154790000|2022-01-14 10:06:30|751.5|749.8|751.3|749.8|751.5|749.8|751.3|749.8|122
1642154810000|2022-01-14 10:06:50|751|750|751|749.8|751|750|751|749.8|10
1642154820000|2022-01-14 10:07:00|||||||||1
1642154830000|2022-01-14 10:07:10|751.3||751.3||751.3||751.3||8
1642154840000|2022-01-14 10:07:20|751|750|751|749.8|751|750|751|749.8|1
1642154870000|2022-01-14 10:07:50|||||||||1
1642154880000|2022-01-14 10:08:00|||||||||1
1642154890000|2022-01-14 10:08:10|||||||||1
1642154900000|2022-01-14 10:08:20|751.3|750|751.3|750|751.3|750|751.3|750|4
1642154910000|2022-01-14 10:08:30|751.5||751.3||751.5||751.3||49
1642154920000|2022-01-14 10:08:40|751.5||751.5||751.5||751.5||2
1642154930000|2022-01-14 10:08:50||750.3||750.3||750.3||750.3|1
1642154940000|2022-01-14 10:09:00|||||||||1
1642154950000|2022-01-14 10:09:10|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|10
1642154960000|2022-01-14 10:09:20|751.5|750.3|751.8|750.3|751.8|750.3|751.5|750.3|11
1642154970000|2022-01-14 10:09:30|751.5|750.5|751.8|750.5|751.8|750.5|751.5|750.5|1
1642154980000|2022-01-14 10:09:40||750.3||750.5||750.5||750.3|1
1642154990000|2022-01-14 10:09:50|752|750.8|751.8|750.5|752|750.8|751.8|750.5|22
1642155000000|2022-01-14 10:10:00|752|750.8|752|750.5|752|750.8|752|750.5|2
1642155010000|2022-01-14 10:10:10|751.8|750.8|751.8|750.5|752|750.8|751.8|750.5|0
1642155020000|2022-01-14 10:10:20|752|750.8|752|750.8|752|750.8|752|750.8|3
1642155030000|2022-01-14 10:10:30|751.8|750.5|752|750.5|752|750.8|751.8|750.5|0
1642155040000|2022-01-14 10:10:40|751.8|750.3|751.8|750.3|751.8|750.3|751.8|750.3|25
1642155050000|2022-01-14 10:10:50|751.5||751.8||751.8||751.5||8
1642155060000|2022-01-14 10:11:00|752|750.5|752|750.5|752|750.8|752|750.5|0
1642155070000|2022-01-14 10:11:10||750.8||750.8||750.8||750.5|0
1642155080000|2022-01-14 10:11:20||750.5||750.5||750.5||750.5|0
1642155090000|2022-01-14 10:11:30||750.8||750.8||750.8||750.8|0
1642155100000|2022-01-14 10:11:40|||||||||3
1642155110000|2022-01-14 10:11:50|752.5|751.3|752.8|751.3|752.8|751.3|752.5|751.3|39
1642155120000|2022-01-14 10:12:00|752.5|751.5|752.5|751.3|752.8|751.5|752.5|751.3|18
1642155130000|2022-01-14 10:12:10|752.8||752.8||752.8||752.5||7
1642155140000|2022-01-14 10:12:20|752.5||752.5||752.5||752.5||188
1642155150000|2022-01-14 10:12:30|752.8|751.5|752.8|751.5|752.8|751.5|752.8|751.5|10
1642155160000|2022-01-14 10:12:40|752.5|751.3|752.5|751.3|752.5|751.3|752.5|751.3|9
1642155170000|2022-01-14 10:12:50||751||751.3||751.3||751|7
1642155180000|2022-01-14 10:13:00||751||751.3||751.3||751|6
1642155190000|2022-01-14 10:13:10|||||||||2
1642155200000|2022-01-14 10:13:20|752.3|751|752.3|751|752.3|751|752.3|751|3
1642155210000|2022-01-14 10:13:30||750.8||751||751||750.8|4
1642155220000|2022-01-14 10:13:40|||||||||2
1642155230000|2022-01-14 10:13:50||750.8||750.8||750.8||750.8|4
1642155240000|2022-01-14 10:14:00|752|751|752|750.8|752|751|752|750.8|3
1642155250000|2022-01-14 10:14:10|752.3|751|752.3|750.8|752.3|751|752.3|750.8|21
1642155260000|2022-01-14 10:14:20|752|751|752|750.8|752|751|752|750.8|4
1642155270000|2022-01-14 10:14:30|752.3||752||752.3||752||8
1642155280000|2022-01-14 10:14:40||750.5||750.5||750.8||750.5|3
1642155290000|2022-01-14 10:14:50||750.8||750.8||750.8||750.8|0
1642155320000|2022-01-14 10:15:20|752.3|751|752.3|751|752.3|751|752.3|751|16
1642155330000|2022-01-14 10:15:30|752.5||752.3||752.5||752.3||0
1642155340000|2022-01-14 10:15:40|752.5|751.3|752.3|751|752.5|751.3|752.3|751|20
1642155360000|2022-01-14 10:16:00|||||||||2
1642155390000|2022-01-14 10:16:30|752|750.8|752|750.8|752|750.8|752|750.8|28
1642155410000|2022-01-14 10:16:50|751.8|750.5|751.5|750.3|751.8|750.5|751.5|750.3|76
1642155420000|2022-01-14 10:17:00|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|32
1642155430000|2022-01-14 10:17:10|752|750.8|751.5|750.3|752|750.8|751.5|750.3|89
1642155440000|2022-01-14 10:17:20|||||||||15
1642155480000|2022-01-14 10:18:00|751.8|750.5|751.5|750.3|751.8|750.5|751.5|750.3|38
1642155490000|2022-01-14 10:18:10|||||||||2
1642155500000|2022-01-14 10:18:20|751.3|750|751.5|750.3|751.5|750.3|751.3|750|2
1642155530000|2022-01-14 10:18:50||750||750.3||750.3||750|0
1642155540000|2022-01-14 10:19:00|||||||||7
1642155560000|2022-01-14 10:19:20||750||750.3||750.3||750|0
1642155580000|2022-01-14 10:19:40|751.8||751.8||751.8||751.8||9
1642155590000|2022-01-14 10:19:50||750.5||750.3||750.5||750.3|11
1642155600000|2022-01-14 10:20:00||750.5||750.5||750.5||750.3|2
1642155610000|2022-01-14 10:20:10|752||751.8||752||751.8||41
1642155640000|2022-01-14 10:20:40|||||||||1
1642155650000|2022-01-14 10:20:50|752|750.8|751.8|750.5|752|750.8|751.8|750.5|6
1642155660000|2022-01-14 10:21:00|752|750.8|752|750.8|752|750.8|752|750.8|0
1642155670000|2022-01-14 10:21:10|||||||||5
1642155680000|2022-01-14 10:21:20|752.3|751|752|750.8|752.3|751|752|750.8|2
1642155690000|2022-01-14 10:21:30|752.3||752.3||752.3||752.3||1
1642155700000|2022-01-14 10:21:40|752|751|752.3|751|752.3|751|752|751|0
1642155710000|2022-01-14 10:21:50||750.8||751||751||750.8|0
1642155720000|2022-01-14 10:22:00|||||||||1
1642155790000|2022-01-14 10:23:10|752|750.8|752|750.5|752|750.8|752|750.5|22
1642155800000|2022-01-14 10:23:20|751.8||751.8||751.8||751.8||3
1642155830000|2022-01-14 10:23:50|752|750.8|752|750.5|752|750.8|752|750.5|3
1642155840000|2022-01-14 10:24:00|751.8|750.8|752|750.8|752|750.8|751.8|750.8|0
1642155860000|2022-01-14 10:24:20|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|1
1642155870000|2022-01-14 10:24:30||750.3||750.5||750.5||750.3|2
1642155880000|2022-01-14 10:24:40|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|0
1642155890000|2022-01-14 10:24:50|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|0
1642155900000|2022-01-14 10:25:00|751.5|750.3|751.8|750.3|751.8|750.3|751.5|750.3|2
1642155910000|2022-01-14 10:25:10|751.5||751.8||751.8||751.5||1
1642155920000|2022-01-14 10:25:20|751.5||751.5||751.8||751.5||1
1642155930000|2022-01-14 10:25:30|||||||||5
1642155940000|2022-01-14 10:25:40|751.8||751.5||751.8||751.5||0
1642155950000|2022-01-14 10:25:50|751.8|750.8|752|750.8|752|750.8|751.8|750.8|425
1642155980000|2022-01-14 10:26:20|||||||||11
1642156020000|2022-01-14 10:27:00|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|6
1642156040000|2022-01-14 10:27:20|752|750.8|752|750.8|752|750.8|752|750.5|1
1642156050000|2022-01-14 10:27:30|||||||||16
1642156080000|2022-01-14 10:28:00|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|6
1642156090000|2022-01-14 10:28:10|752||752||752||752||4
1642156100000|2022-01-14 10:28:20|751.8||751.8||752||751.8||1
1642156110000|2022-01-14 10:28:30|752|750.8|752|750.8|752|750.8|752|750.8|1
1642156120000|2022-01-14 10:28:40|||||||||1
1642156140000|2022-01-14 10:29:00|752.3||752||752.3||752||0
1642156150000|2022-01-14 10:29:10|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|13
1642156160000|2022-01-14 10:29:20|||||||||2
1642156180000|2022-01-14 10:29:40|752|750.8|752|750.8|752|750.8|752|750.8|25
1642156190000|2022-01-14 10:29:50|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|2
1642156200000|2022-01-14 10:30:00|752||751.8||752||751.8||0
1642156210000|2022-01-14 10:30:10|752|750.8|752|750.8|752|750.8|752|750.8|2
1642156230000|2022-01-14 10:30:30|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|0
1642156240000|2022-01-14 10:30:40|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|6
1642156250000|2022-01-14 10:30:50|751.8|750.5|751.5|750.3|751.8|750.5|751.5|750.3|11
1642156260000|2022-01-14 10:31:00|751.8||751.5||751.8||751.5||0
1642156270000|2022-01-14 10:31:10||750||750.3||750.3||750|0
1642156300000|2022-01-14 10:31:40|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|6
1642156320000|2022-01-14 10:32:00|||||||||30
1642156350000|2022-01-14 10:32:30|||||||||14
1642156370000|2022-01-14 10:32:50|||||||||1
1642156380000|2022-01-14 10:33:00|||||||||2
1642156390000|2022-01-14 10:33:10|||||||||25
1642156400000|2022-01-14 10:33:20|752|750.8|752|750.8|752|750.8|752|750.8|2
1642156410000|2022-01-14 10:33:30|752.3|751|752.3|751|752.3|751|752|750.8|1
1642156430000|2022-01-14 10:33:50|||||||||1
1642156460000|2022-01-14 10:34:20|752|750.8|752|750.8|752.3|751|752|750.8|13
1642156470000|2022-01-14 10:34:30||750.5||750.5||750.5||750.5|4
1642156480000|2022-01-14 10:34:40|751.8||752||752||751.8||2
1642156490000|2022-01-14 10:34:50|751.8|750.8|752|750.8|752|750.8|751.8|750.8|12
1642156500000|2022-01-14 10:35:00||750.5||750.8||750.8||750.5|1
1642156510000|2022-01-14 10:35:10|752.3|751|752.3|751|752.3|751|752.3|751|5
1642156520000|2022-01-14 10:35:20|||||||||7
1642156530000|2022-01-14 10:35:30||750.8||750.8||750.8||750.8|1
1642156540000|2022-01-14 10:35:40|752||752||752||752||0
1642156550000|2022-01-14 10:35:50|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|2
1642156560000|2022-01-14 10:36:00|752|750.8|752|750.8|752|750.8|752|750.8|3
1642156580000|2022-01-14 10:36:20|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|32
1642156590000|2022-01-14 10:36:30|||||||||1
1642156610000|2022-01-14 10:36:50|||||||||6
1642156620000|2022-01-14 10:37:00|752|750.8|752|750.8|752|750.8|752|750.8|3
1642156630000|2022-01-14 10:37:10|||||||||30
1642156650000|2022-01-14 10:37:30||750.5||750.5||750.5||750.5|2
1642156670000|2022-01-14 10:37:50||750.8||750.8||750.8||750.8|0
1642156680000|2022-01-14 10:38:00|752.3||752.3||752.3||752.3||27
1642156690000|2022-01-14 10:38:10||751||750.8||751||750.8|6
1642156700000|2022-01-14 10:38:20||751||751||751||751|0
1642156710000|2022-01-14 10:38:30|||||||||1
1642156720000|2022-01-14 10:38:40|752.5|751.3|752.5|751|752.5|751.3|752.5|751|9
1642156730000|2022-01-14 10:38:50|752.3||752.3||752.3||752.3||0
1642156740000|2022-01-14 10:39:00|752.5||752.3||752.5||752.3||0
1642156750000|2022-01-14 10:39:10||750.8||751||751||750.8|7
1642156760000|2022-01-14 10:39:20|||||||||3
1642156770000|2022-01-14 10:39:30|752.5|751.3|752.5|751|752.5|751.3|752.3|751|6
1642156780000|2022-01-14 10:39:40|752.3||752.3||752.3||752.3||0
1642156790000|2022-01-14 10:39:50|752.5||752.5||752.5||752.5||0
1642156800000|2022-01-14 10:40:00|752.3|751.3|752.5|751.3|752.5|751.3|752.3|751.3|0
1642156820000|2022-01-14 10:40:20||751||751.3||751.3||751|5
1642156830000|2022-01-14 10:40:30|752.3|751|752.3|751|752.3|751|752.3|751|17
1642156840000|2022-01-14 10:40:40|||||||||2
1642156880000|2022-01-14 10:41:20||750.8||750.8||750.8||750.8|4
1642156890000|2022-01-14 10:41:30||751||751||751||751|0
1642156910000|2022-01-14 10:41:50|||||||||5
1642156930000|2022-01-14 10:42:10|752.5|751.3|752.5|751.3|752.5|751.3|752.5|751|16
1642156950000|2022-01-14 10:42:30|752.8||752.5||752.8||752.5||16
1642156960000|2022-01-14 10:42:40|||||||||2
1642156980000|2022-01-14 10:43:00|||||||||1
1642157000000|2022-01-14 10:43:20|752.8|751.5|752.5|751.3|752.8|751.5|752.5|751.3|1
1642157030000|2022-01-14 10:43:50|||||||||1
1642157070000|2022-01-14 10:44:30|752.3|751|752.5|751|752.5|751|752.3|751|15
1642157080000|2022-01-14 10:44:40|752.3|751.3|752.5|751.3|752.5|751.3|752.3|751.3|0
1642157090000|2022-01-14 10:44:50|752.8||752.5||752.8||752.5||3
1642157100000|2022-01-14 10:45:00||751||751.3||751.3||751|4
1642157140000|2022-01-14 10:45:40|752.3|751|752.3|751|752.3|751|752.3|751|4
1642157170000|2022-01-14 10:46:10|752.5|751.3|752.5|751|752.5|751.3|752.5|751|0
1642157180000|2022-01-14 10:46:20||751.3||751||751.3||751|1
1642157190000|2022-01-14 10:46:30||751.3||751.3||751.3||751.3|6
1642157220000|2022-01-14 10:47:00|||||||||13
1642157260000|2022-01-14 10:47:40|||||||||2
1642157280000|2022-01-14 10:48:00|752.8|751.5|753|751.8|753.3|751.8|752.8|751.5|132
1642157300000|2022-01-14 10:48:20|||||||||1
1642157310000|2022-01-14 10:48:30|753.3||753||753.3||753||24
1642157320000|2022-01-14 10:48:40|753.3|752|753.3|752|753.3|752|753.3|752|25
1642157330000|2022-01-14 10:48:50|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|1
1642157340000|2022-01-14 10:49:00|||||||||20
1642157350000|2022-01-14 10:49:10|753.8|752.5|754|752.5|754|752.5|753.8|752.5|61
1642157360000|2022-01-14 10:49:20|753.8|752.8|753.8|752.5|754|752.8|753.8|752.5|2
1642157370000|2022-01-14 10:49:30|754|752.8|753.8|752.5|754|752.8|753.8|752.5|6
1642157380000|2022-01-14 10:49:40|753.5|752.3|753.5|752|753.5|752.3|753.5|752|12
1642157390000|2022-01-14 10:49:50|753.3|752.3|753.5|752|753.5|752.3|753.3|752|15
1642157400000|2022-01-14 10:50:00||752.3||752.3||752.3||752|4
1642157410000|2022-01-14 10:50:10|753.3|752|753.5|752|753.5|752.3|753.3|752|10
1642157420000|2022-01-14 10:50:20|753.3||753.3||753.3||753.3||4
1642157430000|2022-01-14 10:50:30|753.5|752.3|753.3|752|753.5|752.3|753.3|752|8
1642157440000|2022-01-14 10:50:40|753|751.8|753|751.8|753.3|751.8|753|751.8|10
1642157450000|2022-01-14 10:50:50|753.3|752|753.3|752|753.3|752|753.3|751.8|61
1642157470000|2022-01-14 10:51:10|753|751.8|753|751.8|753.3|751.8|753|751.8|12
1642157480000|2022-01-14 10:51:20|||||||||24
1642157510000|2022-01-14 10:51:50|753.3|752|753|751.8|753.3|752|753|751.8|4
1642157520000|2022-01-14 10:52:00|753.3|752|753|751.8|753.3|752|753|751.8|2
1642157530000|2022-01-14 10:52:10|||||||||1
1642157550000|2022-01-14 10:52:30|752.8|751.5|753|751.5|753|751.5|752.8|751.5|12
1642157560000|2022-01-14 10:52:40|752.8||752.8||753||752.8||0
1642157570000|2022-01-14 10:52:50|753|751.3|753|751.5|753|751.5|752.8|751.3|0
1642157580000|2022-01-14 10:53:00|752.8|751.8|753|751.5|753|751.8|752.8|751.5|2
1642157590000|2022-01-14 10:53:10|752.8||752.8||752.8||752.8||0
1642157600000|2022-01-14 10:53:20|753|751.8|753|751.8|753|751.8|753|751.8|0
1642157610000|2022-01-14 10:53:30||751.5||751.8||751.8||751.5|3
1642157620000|2022-01-14 10:53:40|753.3|752|753.3|752|753.3|752|753.3|752|19
1642157630000|2022-01-14 10:53:50||751.8||752||752||751.8|0
1642157640000|2022-01-14 10:54:00||751.8||751.8||752||751.8|4
1642157650000|2022-01-14 10:54:10|753||753||753||753||0
1642157670000|2022-01-14 10:54:30|753.3|752|753.3|752|753.3|752|753.3|752|9
1642157690000|2022-01-14 10:54:50||751.8||751.8||751.8||751.8|0
1642157700000|2022-01-14 10:55:00||752||751.8||752||751.8|1
1642157710000|2022-01-14 10:55:10||752||752||752||751.8|0
1642157720000|2022-01-14 10:55:20|753.5|752.3|753.5|752|753.5|752.3|753.5|752|19
1642157730000|2022-01-14 10:55:30|753.3|752.3|753.5|752.3|753.5|752.3|753.3|752.3|1
1642157740000|2022-01-14 10:55:40|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|52
1642157750000|2022-01-14 10:55:50|||||||||2
1642157760000|2022-01-14 10:56:00|754|752.8|754|752.8|754|752.8|754|752.8|16
1642157770000|2022-01-14 10:56:10|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|42
1642157780000|2022-01-14 10:56:20|||||||||1
1642157830000|2022-01-14 10:57:10|||||||||3
1642157850000|2022-01-14 10:57:30|||||||||2
1642157860000|2022-01-14 10:57:40|753.5|752.3|753.3|752|753.5|752.3|753.3|752|86
1642157870000|2022-01-14 10:57:50|753.5||753.3||753.5||753.3||2
1642157880000|2022-01-14 10:58:00|753.5||753.3||753.5||753.3||0
1642157890000|2022-01-14 10:58:10|753.5|752.3|753.3|752|753.5|752.3|753.3|752|8
1642157920000|2022-01-14 10:58:40|||||||||2
1642157930000|2022-01-14 10:58:50|||||||||1
1642157940000|2022-01-14 10:59:00|753.5||753.3||753.5||753.3||15
1642157950000|2022-01-14 10:59:10|753.5||753.5||753.5||753.5||1
1642157960000|2022-01-14 10:59:20|753.3||753.3||753.3||753.3||0
1642157980000|2022-01-14 10:59:40|753.5||753.3||753.5||753.3||0
1642157990000|2022-01-14 10:59:50|753|751.8|753.3|751.8|753.3|751.8|753|751.8|4
1642158000000|2022-01-14 11:00:00||752||752||752||752|0
1642158010000|2022-01-14 11:00:10|753.5|752.3|753.5|752|753.5|752.3|753.5|752|3
1642158020000|2022-01-14 11:00:20||752.3||752.3||752.3||752.3|0
1642158030000|2022-01-14 11:00:30|||||||||11
1642158040000|2022-01-14 11:00:40|753.8|752.5|753.8|752.3|753.8|752.5|753.8|752.3|6
1642158050000|2022-01-14 11:00:50||752.5||752.5||752.5||752.3|0
1642158060000|2022-01-14 11:01:00||752.3||752.3||752.5||752.3|0
1642158070000|2022-01-14 11:01:10||752.5||752.5||752.5||752.3|5
1642158100000|2022-01-14 11:01:40|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|50
1642158110000|2022-01-14 11:01:50|753.3|752|753.3|752|753.3|752|753.3|752|13
1642158120000|2022-01-14 11:02:00|||||||||8
1642158130000|2022-01-14 11:02:10|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|4
1642158140000|2022-01-14 11:02:20|753.3|752|753.5|752.3|753.5|752.3|753.3|752|103
1642158150000|2022-01-14 11:02:30|753.8||753.5||753.8||753.5||31
1642158160000|2022-01-14 11:02:40|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|1
1642158170000|2022-01-14 11:02:50|754|752.3|754|752.8|754|752.8|754|752.3|18
1642158180000|2022-01-14 11:03:00|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|4
1642158200000|2022-01-14 11:03:20|||||||||2
1642158210000|2022-01-14 11:03:30|||||||||1
1642158220000|2022-01-14 11:03:40|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|1
1642158230000|2022-01-14 11:03:50|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|1
1642158250000|2022-01-14 11:04:10|754||754||754||754||11
1642158260000|2022-01-14 11:04:20|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|29
1642158280000|2022-01-14 11:04:40|753.8|752.5|754|752.5|754|752.8|753.8|752.5|6
1642158290000|2022-01-14 11:04:50||752.8||752.5||752.8||752.5|0
1642158300000|2022-01-14 11:05:00|753.8|752.8|753.8|752.5|753.8|752.8|753.8|752.5|1
1642158310000|2022-01-14 11:05:10|754||754||754||754||0
1642158320000|2022-01-14 11:05:20|753.8||753.8||754||753.8||2
1642158350000|2022-01-14 11:05:50|754||753.8||754||753.8||0
1642158360000|2022-01-14 11:06:00|754||754||754||753.8||0
1642158380000|2022-01-14 11:06:20|753.8||753.8||753.8||753.8||0
1642158410000|2022-01-14 11:06:50|754||754||754||754||2
1642158420000|2022-01-14 11:07:00||752.8||752.8||752.8||752.8|0
1642158430000|2022-01-14 11:07:10|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|6
1642158480000|2022-01-14 11:08:00|754|752.8|754|752.5|754|752.8|754|752.5|7
1642158490000|2022-01-14 11:08:10|753.8|752.8|754|752.5|754|752.8|753.8|752.5|0
1642158500000|2022-01-14 11:08:20|753.8|752.8|754|752.5|754|752.8|753.8|752.5|45
1642158510000|2022-01-14 11:08:30|753.8|752.8|753.8|752.5|753.8|752.8|753.8|752.5|0
1642158520000|2022-01-14 11:08:40|754|752.8|753.8|752.5|754|752.8|753.8|752.5|20
1642158550000|2022-01-14 11:09:10|||||||||1
1642158610000|2022-01-14 11:10:10|754|752.8|754|752.8|754|752.8|754|752.8|5
1642158620000|2022-01-14 11:10:20|754.3|753|754.3|753|754.3|753|754.3|753|11
1642158630000|2022-01-14 11:10:30|754|752.8|754|752.8|754|752.8|754|752.8|2
1642158640000|2022-01-14 11:10:40|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|3
1642158680000|2022-01-14 11:11:20|||||||||2
1642158710000|2022-01-14 11:11:50|754|752.8|754|752.8|754|752.8|754|752.8|3
1642158730000|2022-01-14 11:12:10|||||||||7
1642158780000|2022-01-14 11:13:00|754.3|753|754.5|753.3|754.8|753.5|754.3|753|87
1642158790000|2022-01-14 11:13:10|754.3|753|754.3|753|754.5|753|754.3|753|5
1642158800000|2022-01-14 11:13:20|754|752.8|754|752.8|754|752.8|754|752.8|15
1642158820000|2022-01-14 11:13:40|754.3|753|754.3|753|754.3|753|754.3|753|8
1642158840000|2022-01-14 11:14:00|||||||||1
1642158850000|2022-01-14 11:14:10|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|9
1642158870000|2022-01-14 11:14:30||753||753||753.3||753|6
1642158880000|2022-01-14 11:14:40|754.3||754.3||754.5||754.3||0
1642158890000|2022-01-14 11:14:50|754|752.8|754.3|752.8|754.3|752.8|754|752.8|28
1642158900000|2022-01-14 11:15:00|754|753|754|752.8|754|753|754|752.8|37
1642158910000|2022-01-14 11:15:10|754.3|753|754.3|753|754.3|753|754|753|3
1642158930000|2022-01-14 11:15:30|754|752.8|754.3|752.8|754.3|753|754|752.8|18
1642158940000|2022-01-14 11:15:40||753||753||753||753|0
1642158950000|2022-01-14 11:15:50||752.8||753||753||752.8|1
1642158960000|2022-01-14 11:16:00|754.5|753.3|754.3|753|754.5|753.3|754.3|753|4
1642158980000|2022-01-14 11:16:20|754|752.8|754|752.8|754|752.8|754|752.8|7
1642158990000|2022-01-14 11:16:30|754.3||754.3||754.3||754||1
1642159000000|2022-01-14 11:16:40|754||754||754.3||754||0
1642159010000|2022-01-14 11:16:50|754.3||754.3||754.3||754||0
1642159020000|2022-01-14 11:17:00|754|753|754.3|753|754.3|753|754|752.8|2
1642159030000|2022-01-14 11:17:10|754|752.8|754|752.8|754|752.8|754|752.8|3
1642159040000|2022-01-14 11:17:20|754.3|753|754.3|753|754.3|753|754.3|753|1
1642159050000|2022-01-14 11:17:30|754.5||754.5||754.5||754.3||0
1642159060000|2022-01-14 11:17:40||753.3||753||753.3||753|3
1642159070000|2022-01-14 11:17:50||753.3||753||753.3||753|0
1642159080000|2022-01-14 11:18:00||753.3||753.3||753.3||753.3|2
1642159100000|2022-01-14 11:18:20||753||753.3||753.3||753|2
1642159140000|2022-01-14 11:19:00||753||753||753.3||753|4
1642159150000|2022-01-14 11:19:10|754.3||754.3||754.5||754.3||1
1642159160000|2022-01-14 11:19:20|754.5||754.3||754.5||754.3||0
1642159170000|2022-01-14 11:19:30|754|752.8|754|752.8|754|752.8|754|752.8|26
1642159180000|2022-01-14 11:19:40|754.3||754.3||754.3||754||0
1642159190000|2022-01-14 11:19:50|754|753|754.3|752.8|754.3|753|754|752.8|2
1642159200000|2022-01-14 11:20:00|754||754||754||754||0
1642159210000|2022-01-14 11:20:10|754.3||754||754.3||754||2
1642159230000|2022-01-14 11:20:30|753.8|752.5|754|752.5|754|752.5|753.8|752.5|17
1642159240000|2022-01-14 11:20:40|753.8|752.8|754|752.8|754|752.8|753.8|752.8|2
1642159310000|2022-01-14 11:21:50|||||||||1
1642159320000|2022-01-14 11:22:00|754.3|753|754.3|753|754.3|753|754.3|753|34
1642159330000|2022-01-14 11:22:10|754|752.8|754.3|752.8|754.3|752.8|754|752.8|2
1642159340000|2022-01-14 11:22:20|754|753|754.3|752.8|754.3|753|754|752.8|2
1642159360000|2022-01-14 11:22:40||753||753||753||753|2
1642159370000|2022-01-14 11:22:50|||||||||1
1642159380000|2022-01-14 11:23:00|||||||||2
1642159400000|2022-01-14 11:23:20|754|752.8|754.3|752.8|754.3|752.8|754|752.8|7
1642159410000|2022-01-14 11:23:30|754||754.3||754.3||754||0
1642159420000|2022-01-14 11:23:40||753||753||753||753|21
1642159430000|2022-01-14 11:23:50||752.8||752.8||752.8||752.8|11
1642159440000|2022-01-14 11:24:00|754|753|754.3|753|754.3|753|754|752.8|22
1642159450000|2022-01-14 11:24:10||752.8||753||753||752.8|2
1642159490000|2022-01-14 11:24:50||752.8||753||753||752.8|4
1642159500000|2022-01-14 11:25:00|||||||||1
1642159510000|2022-01-14 11:25:10||752.8||753||753||752.8|0
1642159520000|2022-01-14 11:25:20||752.8||752.8||752.8||752.8|1
1642159530000|2022-01-14 11:25:30||753||753||753||753|0
1642159560000|2022-01-14 11:26:00|754|752.8|754.3|753|754.3|753|754|752.8|11
1642159570000|2022-01-14 11:26:10|||||||||3
1642159580000|2022-01-14 11:26:20|||||||||1
1642159590000|2022-01-14 11:26:30|754|752.8|754|752.8|754|752.8|754|752.8|2
1642159600000|2022-01-14 11:26:40|753.8|752.5|754|752.8|754|752.8|753.8|752.5|7
1642159610000|2022-01-14 11:26:50|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|0
1642159620000|2022-01-14 11:27:00|754||753.8||754||753.8||1
1642159660000|2022-01-14 11:27:40|754|752.8|754|752.8|754|752.8|754|752.8|8
1642159670000|2022-01-14 11:27:50|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|12
1642159690000|2022-01-14 11:28:10|||||||||13
1642159700000|2022-01-14 11:28:20|||||||||11
1642159720000|2022-01-14 11:28:40|||||||||11
1642159740000|2022-01-14 11:29:00|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|9
1642159760000|2022-01-14 11:29:20|||||||||2
1642159800000|2022-01-14 11:30:00|753.3|752|753.3|752|753.3|752|753.3|752|16
1642159820000|2022-01-14 11:30:20|||||||||3
1642159840000|2022-01-14 11:30:40|||||||||1
1642159870000|2022-01-14 11:31:10|||||||||1
1642159880000|2022-01-14 11:31:20|||||||||6
1642159890000|2022-01-14 11:31:30|753|751.8|753.3|752|753.3|752|753|751.8|3
1642159910000|2022-01-14 11:31:50|||||||||1
1642159920000|2022-01-14 11:32:00|||||||||2
1642159930000|2022-01-14 11:32:10||751.8||751.8||751.8||751.8|1
1642159940000|2022-01-14 11:32:20|753||753||753.3||753||1
1642159950000|2022-01-14 11:32:30|753.3|752|753.3|752|753.3|752|753.3|752|1
1642159960000|2022-01-14 11:32:40|||||||||2
1642159970000|2022-01-14 11:32:50||751.8||751.8||751.8||751.8|2
1642159980000|2022-01-14 11:33:00|752.8|751.5|753|751.8|753|751.8|752.8|751.5|7
1642159990000|2022-01-14 11:33:10||751.5||751.8||751.8||751.5|1
1642160020000|2022-01-14 11:33:40|752.8|751.5|753|751.5|753|751.8|752.8|751.5|10
1642160030000|2022-01-14 11:33:50|752.8|751.8|752.8|751.5|753|751.8|752.8|751.5|1
1642160040000|2022-01-14 11:34:00|753|751.8|753|751.8|753|751.8|753|751.5|4
1642160060000|2022-01-14 11:34:20|753.3||753||753.3||753||4
1642160070000|2022-01-14 11:34:30||751.5||751.5||751.5||751.5|2
1642160080000|2022-01-14 11:34:40|752.8||752.8||752.8||752.8||0
1642160090000|2022-01-14 11:34:50||751.3||751.5||751.5||751.3|9
1642160100000|2022-01-14 11:35:00|752.5|751.3|752.5|751.3|752.5|751.3|752.5|751.3|4
1642160110000|2022-01-14 11:35:10|752.3|751|752.3|751|752.3|751|752.3|751|1
1642160120000|2022-01-14 11:35:20|752.5|751.3|752.5|751.3|752.5|751.3|752.5|751.3|2
1642160150000|2022-01-14 11:35:50|752.3|751|752.3|751|752.3|751|752.3|751|1
1642160160000|2022-01-14 11:36:00|752.5|751.3|752.5|751.3|752.5|751.3|752.5|751.3|3
1642160220000|2022-01-14 11:37:00|||||||||7
1642160240000|2022-01-14 11:37:20|752.8|751.5|752.8|751.5|752.8|751.5|752.8|751.5|6
1642160280000|2022-01-14 11:38:00|||||||||7
1642160300000|2022-01-14 11:38:20|||||||||4
1642160310000|2022-01-14 11:38:30|753||752.8||753||752.8||30
1642160340000|2022-01-14 11:39:00|||||||||1
1642160350000|2022-01-14 11:39:10|752.5|751.3|752.3|751|752.5|751.3|752.3|751|36
1642160360000|2022-01-14 11:39:20|||||||||2
1642160380000|2022-01-14 11:39:40|752|750.8|752.3|750.8|752.3|751|752|750.8|11
1642160390000|2022-01-14 11:39:50||751||751||751||750.8|4
1642160460000|2022-01-14 11:41:00|752|750.8|752|750.8|752|750.8|752|750.8|1
1642160480000|2022-01-14 11:41:20|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|17
1642160490000|2022-01-14 11:41:30|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|12
1642160500000|2022-01-14 11:41:40|751.3|750|751.8|750.5|751.8|750.5|751.3|750|46
1642160510000|2022-01-14 11:41:50|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|21
1642160520000|2022-01-14 11:42:00|||||||||2
1642160530000|2022-01-14 11:42:10|||||||||4
1642160550000|2022-01-14 11:42:30|751.3|750|751.3|750|751.5|750.3|751.3|750|40
1642160560000|2022-01-14 11:42:40|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|20
1642160570000|2022-01-14 11:42:50|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|7
1642160580000|2022-01-14 11:43:00|||||||||1
1642160590000|2022-01-14 11:43:10|752||751.8||752||751.8||10
1642160600000|2022-01-14 11:43:20|752||752||752||751.8||12
1642160610000|2022-01-14 11:43:30|751.8||752||752||751.8||0
1642160620000|2022-01-14 11:43:40||750.8||750.5||750.8||750.5|1
1642160630000|2022-01-14 11:43:50||750.8||750.8||750.8||750.8|3
1642160640000|2022-01-14 11:44:00|||||||||1
1642160650000|2022-01-14 11:44:10|752.3|751|752.3|751|752.3|751|752.3|751|18
1642160660000|2022-01-14 11:44:20|752|750.8|752.3|751|752.3|751|752|750.8|4
1642160700000|2022-01-14 11:45:00|752|750.8|752.3|751|752.3|751|752|750.8|12
1642160750000|2022-01-14 11:45:50|752|750.8|752|750.8|752|750.8|752|750.8|4
1642160770000|2022-01-14 11:46:10|||||||||2
1642160780000|2022-01-14 11:46:20|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|3
1642160790000|2022-01-14 11:46:30|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|7
1642160800000|2022-01-14 11:46:40|||||||||2
1642160810000|2022-01-14 11:46:50|||||||||1
1642160820000|2022-01-14 11:47:00|||||||||2
1642160830000|2022-01-14 11:47:10|||||||||1
1642160840000|2022-01-14 11:47:20|||||||||1
1642160850000|2022-01-14 11:47:30|||||||||1
1642160870000|2022-01-14 11:47:50|751.3|750|751.5|750.3|751.5|750.3|751.3|750|58
1642160890000|2022-01-14 11:48:10|||||||||2
1642160910000|2022-01-14 11:48:30|||||||||1
1642160920000|2022-01-14 11:48:40|||||||||1
1642160930000|2022-01-14 11:48:50|||||||||2
1642160940000|2022-01-14 11:49:00|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|19
1642160950000|2022-01-14 11:49:10|||||||||1
1642160960000|2022-01-14 11:49:20|752|750.3|751.8|750.3|752|750.5|751.8|750.3|83
1642160970000|2022-01-14 11:49:30|751.5|750.5|751.5|750.3|751.5|750.5|751.5|750.3|0
1642160980000|2022-01-14 11:49:40|||||||||17
1642160990000|2022-01-14 11:49:50|||||||||3
1642161000000|2022-01-14 11:50:00|751.3|750|751.3|750|751.3|750|751.3|750|9
1642161010000|2022-01-14 11:50:10|751|749.8|751|749.8|751.3|750|751|749.8|50
1642161020000|2022-01-14 11:50:20|751.3|750|751.3|750|751.3|750|751.3|749.8|1
1642161030000|2022-01-14 11:50:30||749.8||749.8||749.8||749.8|0
1642161040000|2022-01-14 11:50:40||750||750||750||749.8|1
1642161050000|2022-01-14 11:50:50|750.8|749.8|751|749.8|751|749.8|750.8|749.5|139
1642161090000|2022-01-14 11:51:30|||||||||2
1642161100000|2022-01-14 11:51:40|750.8|749.5|750.8|749.5|751|749.5|750.8|749.5|20
1642161110000|2022-01-14 11:51:50|||||||||2
1642161120000|2022-01-14 11:52:00|751|749.8|751|749.8|751|749.8|751|749.8|18
1642161130000|2022-01-14 11:52:10|750.8|749.5|751|749.5|751|749.8|750.8|749.5|16
1642161140000|2022-01-14 11:52:20|750.8||750.8||750.8||750.8||6
1642161150000|2022-01-14 11:52:30|751|749.8|751|749.5|751|749.8|751|749.5|1
1642161160000|2022-01-14 11:52:40|750.8|749.8|750.8|749.5|750.8|749.8|750.8|749.5|1
1642161180000|2022-01-14 11:53:00|751|749.8|751|749.8|751|749.8|751|749.8|2
1642161190000|2022-01-14 11:53:10|750.8|749.5|751|749.5|751|749.5|750.8|749.5|4
1642161200000|2022-01-14 11:53:20||749.8||749.8||749.8||749.8|0
1642161210000|2022-01-14 11:53:30|||||||||2
1642161220000|2022-01-14 11:53:40||749.5||749.5||749.5||749.5|3
1642161230000|2022-01-14 11:53:50|750.8|749.8|751|749.5|751|749.8|750.8|749.5|3
1642161240000|2022-01-14 11:54:00|750.8|749.8|751|749.5|751|749.8|750.8|749.5|8
1642161250000|2022-01-14 11:54:10|750.8||751||751||750.8||2
1642161260000|2022-01-14 11:54:20||749.8||749.8||749.8||749.8|0
1642161310000|2022-01-14 11:55:10|||||||||2
1642161320000|2022-01-14 11:55:20|||||||||1
1642161340000|2022-01-14 11:55:40|751.3|750|751.3|749.8|751.3|750|751.3|749.8|14
1642161350000|2022-01-14 11:55:50|751||751||751||751||1
1642161360000|2022-01-14 11:56:00|751.3||751||751.3||751||3
1642161370000|2022-01-14 11:56:10|||||||||5
1642161380000|2022-01-14 11:56:20|||||||||1
1642161400000|2022-01-14 11:56:40|750.8|749.5|751|749.5|751|749.5|750.8|749.5|15
1642161410000|2022-01-14 11:56:50|750.8||750.8||750.8||750.8||3
1642161420000|2022-01-14 11:57:00|||||||||2
1642161430000|2022-01-14 11:57:10|||||||||8
1642161440000|2022-01-14 11:57:20|||||||||62
1642161450000|2022-01-14 11:57:30|||||||||3
1642161460000|2022-01-14 11:57:40|||||||||2
1642161470000|2022-01-14 11:57:50||749.3||749.5||749.5||749.3|10
1642161480000|2022-01-14 11:58:00|750.5|749.3|750.3|749|750.8|749.3|750.3|749|23
1642161490000|2022-01-14 11:58:10|750|748.8|750|748.8|750|748.8|750|748.8|18
1642161500000|2022-01-14 11:58:20|750.3|749|750.3|749|750.3|749|750|749|10
1642161510000|2022-01-14 11:58:30|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|9
1642161520000|2022-01-14 11:58:40|750.8|749.5|750.8|749.3|750.8|749.5|750.5|749.3|7
1642161530000|2022-01-14 11:58:50||749.5||749.5||749.5||749.5|2
1642161540000|2022-01-14 11:59:00|||||||||3
1642161550000|2022-01-14 11:59:10|||||||||2
1642161560000|2022-01-14 11:59:20|||||||||5
1642161570000|2022-01-14 11:59:30|||||||||5
1642161580000|2022-01-14 11:59:40|||||||||2
1642161610000|2022-01-14 12:00:10|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|36
1642161630000|2022-01-14 12:00:30|750.3|749|750.3|749|750.3|749|750.3|749|9
1642161640000|2022-01-14 12:00:40|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|50
1642161650000|2022-01-14 12:00:50|||||||||34
1642161670000|2022-01-14 12:01:10|||||||||1
1642161680000|2022-01-14 12:01:20|750.3|749|750.3|749|750.3|749|750.3|749|7
1642161690000|2022-01-14 12:01:30|750.5||750.3||750.5||750.3||1
1642161700000|2022-01-14 12:01:40|750.5||750.5||750.5||750.5||1
1642161710000|2022-01-14 12:01:50||749.3||749.3||749.3||749.3|0
1642161720000|2022-01-14 12:02:00||749||749.3||749.3||749|0
1642161730000|2022-01-14 12:02:10||749||749.3||749.3||749|0
1642161740000|2022-01-14 12:02:20||749||749||749||749|2
1642161750000|2022-01-14 12:02:30||749.3||749.3||749.3||749.3|1
1642161770000|2022-01-14 12:02:50|||||||||1
1642161780000|2022-01-14 12:03:00|750.3|749|750.3|749|750.3|749|750.3|749|0
1642161820000|2022-01-14 12:03:40|750.5|749.3|750.5|749.3|750.8|749.5|750.5|749.3|154
1642161830000|2022-01-14 12:03:50|||||||||1
1642161840000|2022-01-14 12:04:00|750.8||750.8||750.8||750.8||9
1642161850000|2022-01-14 12:04:10|750.5||750.5||750.5||750.5||1
1642161860000|2022-01-14 12:04:20|||||||||1
1642161870000|2022-01-14 12:04:30|750.3|749|750.3|749|750.3|749|750.3|749|10
1642161880000|2022-01-14 12:04:40|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|45
1642161890000|2022-01-14 12:04:50|||||||||37
1642161900000|2022-01-14 12:05:00|||||||||124
1642161910000|2022-01-14 12:05:10|750.3|749|750|748.8|750.3|749|750|748.8|38
1642161920000|2022-01-14 12:05:20|750.3|749|750.3|749|750.3|749|750|749|4
1642161930000|2022-01-14 12:05:30|750|748.8|750.3|749|750.3|749|750|748.8|6
1642161960000|2022-01-14 12:06:00|750|748.8|750|748.8|750|748.8|750|748.8|8
1642161980000|2022-01-14 12:06:20|750.3|749|750.3|749|750.3|749|750.3|748.8|5
1642162000000|2022-01-14 12:06:40|||||||||1
1642162010000|2022-01-14 12:06:50|750|748.8|750|748.8|750|748.8|750|748.8|36
1642162020000|2022-01-14 12:07:00|749.8|748.5|750|748.8|750|748.8|749.8|748.5|18
1642162030000|2022-01-14 12:07:10|749.8|748.5|749.3|748|749.8|748.5|749.3|748|1490
1642162040000|2022-01-14 12:07:20|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|13
1642162060000|2022-01-14 12:07:40|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|28
1642162070000|2022-01-14 12:07:50||748.3||748.5||748.5||748.3|32
1642162080000|2022-01-14 12:08:00|750|748.8|750|748.8|750.3|749|750|748.8|153
1642162120000|2022-01-14 12:08:40|750.3|749|750.3|749|750.3|749|750.3|749|7
1642162130000|2022-01-14 12:08:50|||||||||6
1642162140000|2022-01-14 12:09:00|||||||||1
1642162150000|2022-01-14 12:09:10|750|748.8|750|748.8|750|748.8|750|748.8|0
1642162160000|2022-01-14 12:09:20|749.8|748.5|750|748.5|750|748.8|749.8|748.5|1
1642162170000|2022-01-14 12:09:30|749.8|748.8|750|748.8|750|748.8|749.8|748.5|1
1642162180000|2022-01-14 12:09:40||748.5||748.5||748.5||748.5|0
1642162190000|2022-01-14 12:09:50||748.8||748.8||748.8||748.8|0
1642162210000|2022-01-14 12:10:10|750.3|749|750.3|749|750.3|749|750.3|749|2
1642162220000|2022-01-14 12:10:20|||||||||2
1642162230000|2022-01-14 12:10:30||748.8||749||749||748.8|0
1642162240000|2022-01-14 12:10:40|750|748.8|750|748.8|750|749|750|748.8|0
1642162250000|2022-01-14 12:10:50|750.3|749|750|748.8|750.3|749|750|748.8|1
1642162260000|2022-01-14 12:11:00|750.3||750||750.3||750||0
1642162270000|2022-01-14 12:11:10|750.3|749|750.3|749|750.3|749|750.3|749|1
1642162280000|2022-01-14 12:11:20|750|748.8|750.3|748.8|750.3|749|750|748.8|1
1642162290000|2022-01-14 12:11:30||749||749||749||748.8|0
1642162300000|2022-01-14 12:11:40||748.8||749||749||748.8|3
1642162310000|2022-01-14 12:11:50|750|748.8|750.3|749|750.3|749|750|748.8|42
1642162320000|2022-01-14 12:12:00|750.5|748.8|750.5|749.3|750.5|749.3|750.5|748.8|8
1642162330000|2022-01-14 12:12:10|||||||||2
1642162340000|2022-01-14 12:12:20|750.8||750.5||750.8||750.5||0
1642162350000|2022-01-14 12:12:30|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|9
1642162380000|2022-01-14 12:13:00|||||||||1
1642162400000|2022-01-14 12:13:20|||||||||2
1642162420000|2022-01-14 12:13:40|||||||||44
1642162430000|2022-01-14 12:13:50|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|29
1642162450000|2022-01-14 12:14:10|||||||||1
1642162460000|2022-01-14 12:14:20||749||749.3||749.3||749|6
1642162470000|2022-01-14 12:14:30||749||749.3||749.3||749|1
1642162480000|2022-01-14 12:14:40||749||749||749.3||749|4
1642162490000|2022-01-14 12:14:50|750.3||750.3||750.3||750.3||29
1642162500000|2022-01-14 12:15:00|750|748.8|750.5|749.3|750.5|749.3|750|748.8|55
1642162510000|2022-01-14 12:15:10|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|93
1642162520000|2022-01-14 12:15:20|751|749.8|751|749.8|751|749.8|751|749.5|16
1642162530000|2022-01-14 12:15:30|||||||||6
1642162550000|2022-01-14 12:15:50|751.3|750|751.3|749.8|751.3|750|751.3|749.8|19
1642162560000|2022-01-14 12:16:00|751.5|750|751.3|750|751.5|750.3|751.3|749.8|4
1642162570000|2022-01-14 12:16:10|||||||||1
1642162580000|2022-01-14 12:16:20|||||||||50
1642162590000|2022-01-14 12:16:30|751|749.8|750.8|749.5|751|749.8|750.8|749.5|0
1642162620000|2022-01-14 12:17:00||749.3||749.5||749.5||749.3|30
1642162630000|2022-01-14 12:17:10|||||||||2
1642162640000|2022-01-14 12:17:20|751|749.8|750.8|749.5|751|749.8|750.8|749.5|130
1642162650000|2022-01-14 12:17:30|751|749.8|751|749.8|751|749.8|751|749.8|5
1642162660000|2022-01-14 12:17:40|||||||||1
1642162670000|2022-01-14 12:17:50|751.3|750|751.3|750|751.3|750|751.3|750|152
1642162680000|2022-01-14 12:18:00|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|9
1642162690000|2022-01-14 12:18:10|751.8||751.5||751.8||751.5||15
1642162700000|2022-01-14 12:18:20|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.5|2
1642162720000|2022-01-14 12:18:40|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|20
1642162730000|2022-01-14 12:18:50|||||||||4
1642162740000|2022-01-14 12:19:00|751.3|750|751.3|750|751.3|750|751.3|750|8
1642162750000|2022-01-14 12:19:10|751|749.8|751|749.8|751|749.8|751|749.8|1
1642162770000|2022-01-14 12:19:30|750.8|749.5|750.8|749.5|750.8|749.8|750.8|749.5|7
1642162780000|2022-01-14 12:19:40|751|749.8|751|749.8|751|749.8|751|749.8|7
1642162800000|2022-01-14 12:20:00|751.3|749.5|751|749.8|751.3|749.8|751|749.5|1
1642162830000|2022-01-14 12:20:30|751.3|750|751.3|750|751.3|750|751.3|749.8|1
1642162840000|2022-01-14 12:20:40||749.8||750||750||749.8|1
1642162850000|2022-01-14 12:20:50||749.8||750||750||749.8|0
1642162860000|2022-01-14 12:21:00||749.8||750||750||749.8|4
1642162870000|2022-01-14 12:21:10|||||||||1
1642162890000|2022-01-14 12:21:30||749.8||750||750||749.8|0
1642162900000|2022-01-14 12:21:40|751.5|750.3|751.3|750|751.5|750.3|751.3|750|10
1642162920000|2022-01-14 12:22:00|751|749.8|751|749.8|751|749.8|751|749.8|11
1642162930000|2022-01-14 12:22:10|751.3|750|751.3|750|751.3|750|751.3|750|14
1642162940000|2022-01-14 12:22:20|||||||||1
1642162950000|2022-01-14 12:22:30|||||||||3
1642162990000|2022-01-14 12:23:10|||||||||22
1642163000000|2022-01-14 12:23:20|751.5||751.5||751.5||751.5||11
1642163010000|2022-01-14 12:23:30||750.3||750.3||750.3||750.3|1
1642163020000|2022-01-14 12:23:40|||||||||1
1642163030000|2022-01-14 12:23:50|||||||||11
1642163040000|2022-01-14 12:24:00||750||750.3||750.3||750|12
1642163050000|2022-01-14 12:24:10|||||||||4
1642163070000|2022-01-14 12:24:30|||||||||8
1642163100000|2022-01-14 12:25:00|||||||||3
1642163110000|2022-01-14 12:25:10|||||||||4
1642163120000|2022-01-14 12:25:20|751.3|750|751.3|750|751.3|750|751.3|750|5
1642163150000|2022-01-14 12:25:50|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|2
1642163180000|2022-01-14 12:26:20|751.3|750|751.3|750|751.3|750|751.3|750|13
1642163210000|2022-01-14 12:26:50|||||||||1
1642163220000|2022-01-14 12:27:00|751|749.8|751|749.8|751.3|750|751|749.8|6
1642163270000|2022-01-14 12:27:50|751.3||751||751.3||751||5
1642163280000|2022-01-14 12:28:00|751.3||751.3||751.3||751.3||1
1642163290000|2022-01-14 12:28:10||750||750||750||750|0
1642163300000|2022-01-14 12:28:20|751|749.8|751|749.8|751|749.8|751|749.8|4
1642163310000|2022-01-14 12:28:30|751.3||751||751.3||751||3
1642163320000|2022-01-14 12:28:40|||||||||2
1642163330000|2022-01-14 12:28:50|||||||||2
1642163340000|2022-01-14 12:29:00|||||||||2
1642163370000|2022-01-14 12:29:30|||||||||2
1642163380000|2022-01-14 12:29:40|||||||||1
1642163390000|2022-01-14 12:29:50|750.8|749.5|750.5|749.3|750.8|749.5|750.5|749.3|5
1642163400000|2022-01-14 12:30:00||749||749.3||749.3||749|6
1642163410000|2022-01-14 12:30:10|||||||||2
1642163420000|2022-01-14 12:30:20|750.3|749|750.3|749|750.3|749|750.3|749|1
1642163430000|2022-01-14 12:30:30|||||||||1
1642163440000|2022-01-14 12:30:40|750.5|749.3|750.5|749|750.5|749.3|750.5|749|10
1642163450000|2022-01-14 12:30:50||749.3||749.3||749.3||749.3|0
1642163470000|2022-01-14 12:31:10|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|12
1642163480000|2022-01-14 12:31:20|||||||||16
1642163490000|2022-01-14 12:31:30|||||||||3
1642163500000|2022-01-14 12:31:40|||||||||1
1642163510000|2022-01-14 12:31:50|751|749.8|751|749.8|751|749.8|751|749.8|12
1642163520000|2022-01-14 12:32:00|||||||||1
1642163540000|2022-01-14 12:32:20|||||||||4
1642163550000|2022-01-14 12:32:30|751.3|750|751.3|750|751.3|750|751|750|22
1642163560000|2022-01-14 12:32:40||749.8||749.8||749.8||749.8|3
1642163570000|2022-01-14 12:32:50|751||751||751||751||1
1642163610000|2022-01-14 12:33:30|||||||||10
1642163640000|2022-01-14 12:34:00|||||||||1
1642163650000|2022-01-14 12:34:10||749.5||749.8||749.8||749.5|11
1642163660000|2022-01-14 12:34:20|751.3|750|751.3|750|751.3|750|751.3|750|7
1642163670000|2022-01-14 12:34:30|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|20
1642163680000|2022-01-14 12:34:40|751.3|750|751.3|750|751.3|750|751.3|750|2
1642163690000|2022-01-14 12:34:50|751|749.8|751|749.8|751.3|750|751|749.8|13
1642163720000|2022-01-14 12:35:20|||||||||1
1642163730000|2022-01-14 12:35:30|751.3|750|751.3|749.8|751.3|750|751|749.8|2
1642163740000|2022-01-14 12:35:40|751||751||751.3||751||1
1642163750000|2022-01-14 12:35:50|||||||||1
1642163760000|2022-01-14 12:36:00|||||||||1
1642163770000|2022-01-14 12:36:10|751.3|750|751.5|750|751.5|750|751.3|750|2
1642163780000|2022-01-14 12:36:20||750.3||750.3||750.3||750.3|0
1642163790000|2022-01-14 12:36:30|||||||||2
1642163800000|2022-01-14 12:36:40|751.3|750|751.5|750.3|751.5|750.3|751.3|750|26
1642163810000|2022-01-14 12:36:50|751.3|750|751.5|750|751.5|750|751.3|750|0
1642163820000|2022-01-14 12:37:00|751.3||751.3||751.3||751.3||0
1642163840000|2022-01-14 12:37:20|||||||||1
1642163850000|2022-01-14 12:37:30|||||||||13
1642163870000|2022-01-14 12:37:50|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|2
1642163880000|2022-01-14 12:38:00|751.8|750.5|751.5|750.3|751.8|750.5|751.5|750.3|3
1642163900000|2022-01-14 12:38:20|||||||||1
1642163910000|2022-01-14 12:38:30||750||750||750||750|5
1642163920000|2022-01-14 12:38:40||750.3||750.3||750.3||750|1
1642163930000|2022-01-14 12:38:50||750||750||750.3||750|1
1642163940000|2022-01-14 12:39:00||750.3||750||750.3||750|2
1642163950000|2022-01-14 12:39:10|751.3|749.8|751|749.8|751.5|749.8|751|749.8|34
1642163960000|2022-01-14 12:39:20|750.8|749.5|751|749.8|751|749.8|750.8|749.3|3
1642163980000|2022-01-14 12:39:40|751.3||751||751.3||751||1
1642164000000|2022-01-14 12:40:00|750.8|749.5|751|749.5|751|749.8|750.8|749.5|4
1642164010000|2022-01-14 12:40:10|750.8||750.8||751||750.8||0
1642164020000|2022-01-14 12:40:20|||||||||1
1642164030000|2022-01-14 12:40:30|750.5|749.3|750.5|749.3|750.8|749.3|750.5|749.3|7
1642164040000|2022-01-14 12:40:40|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|0
1642164060000|2022-01-14 12:41:00|750.5|749.3|750.5|749.3|750.8|749.3|750.5|749.3|1
1642164070000|2022-01-14 12:41:10|750.3|749|750.3|749|750.3|749|750.3|749|5
1642164080000|2022-01-14 12:41:20|||||||||1
1642164100000|2022-01-14 12:41:40|||||||||1
1642164110000|2022-01-14 12:41:50|750.5|749.3|750.5|749|750.5|749.3|750.5|749|6
1642164120000|2022-01-14 12:42:00||749.3||749.3||749.3||749|3
1642164140000|2022-01-14 12:42:20|750.8|749.5|750.8|749.3|750.8|749.5|750.5|749.3|6
1642164150000|2022-01-14 12:42:30|750.5|749.5|750.8|749.3|750.8|749.5|750.5|749.3|1
1642164160000|2022-01-14 12:42:40|750.5||750.5||750.5||750.5||0
1642164170000|2022-01-14 12:42:50|750.8|749.5|750.5|749.3|750.8|749.5|750.5|749.3|2
1642164180000|2022-01-14 12:43:00|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.3|2
1642164200000|2022-01-14 12:43:20||749.3||749.3||749.3||749.3|1
1642164210000|2022-01-14 12:43:30|750.5||750.8||750.8||750.5||0
1642164220000|2022-01-14 12:43:40|750.5||750.5||750.8||750.5||8
1642164230000|2022-01-14 12:43:50|750.3|749|750.5|749|750.5|749|750.3|749|13
1642164240000|2022-01-14 12:44:00|750.8|749.3|750.8|749.5|750.8|749.5|750.8|749.3|13
1642164250000|2022-01-14 12:44:10|||||||||3
1642164270000|2022-01-14 12:44:30|||||||||1
1642164280000|2022-01-14 12:44:40|||||||||4
1642164300000|2022-01-14 12:45:00|750.5|749.3|750.8|749.3|750.8|749.3|750.5|749.3|3
1642164310000|2022-01-14 12:45:10|751|749.5|751|749.5|751|749.8|751|749.5|10
1642164320000|2022-01-14 12:45:20|750.8||750.8||750.8||750.8||0
1642164330000|2022-01-14 12:45:30|||||||||5
1642164340000|2022-01-14 12:45:40|750.5|749.3|750.8|749.3|750.8|749.3|750.5|749.3|6
1642164350000|2022-01-14 12:45:50||749.5||749.5||749.5||749.5|1
1642164360000|2022-01-14 12:46:00|750.5|749.3|750.5|749.3|750.5|749.5|750.5|749.3|19
1642164370000|2022-01-14 12:46:10|750.8|749.5|751|749.8|751|749.8|750.8|749.5|80
1642164380000|2022-01-14 12:46:20|||||||||45
1642164390000|2022-01-14 12:46:30|751.3||751||751.3||751||10
1642164400000|2022-01-14 12:46:40|751.3||751||751.3||751||1
1642164430000|2022-01-14 12:47:10|||||||||13
1642164440000|2022-01-14 12:47:20|750.8|749.5|751|749.5|751|749.8|750.8|749.5|13
1642164450000|2022-01-14 12:47:30|750.8|749.8|750.8|749.5|750.8|749.8|750.8|749.5|3
1642164460000|2022-01-14 12:47:40||749.3||749.5||749.5||749.3|0
1642164470000|2022-01-14 12:47:50||749.3||749.5||749.5||749.3|0
1642164480000|2022-01-14 12:48:00|750.5|749.3|750.8|749.3|750.8|749.5|750.5|749.3|1
1642164490000|2022-01-14 12:48:10||749.5||749.5||749.5||749.3|2
1642164500000|2022-01-14 12:48:20|751||751||751||750.8||1
1642164510000|2022-01-14 12:48:30|750.8|749.8|751|749.8|751|749.8|750.8|749.5|2
1642164540000|2022-01-14 12:49:00|751.3|750|751.3|749.8|751.3|750|751|749.8|55
1642164550000|2022-01-14 12:49:10|751||751||751||751||1
1642164560000|2022-01-14 12:49:20|750.8|749.5|751|749.5|751|749.8|750.8|749.5|4
1642164570000|2022-01-14 12:49:30||749.8||749.8||749.8||749.8|7
1642164590000|2022-01-14 12:49:50|||||||||6
1642164600000|2022-01-14 12:50:00|751.3|750|751.3|749.8|751.3|750|751.3|749.8|7
1642164610000|2022-01-14 12:50:10||750||750||750||750|4
1642164620000|2022-01-14 12:50:20|751|749.8|751|749.8|751|749.8|751|749.8|0
1642164630000|2022-01-14 12:50:30|||||||||6
1642164640000|2022-01-14 12:50:40|||||||||1
1642164650000|2022-01-14 12:50:50|750.8|749.5|751|749.8|751|749.8|750.8|749.5|3
1642164660000|2022-01-14 12:51:00|750.8|749.5|751|749.5|751|749.8|750.8|749.5|6
1642164670000|2022-01-14 12:51:10|750.8|749.8|751|749.5|751|749.8|750.8|749.5|11
1642164680000|2022-01-14 12:51:20|750.8||751||751||750.8||1
1642164690000|2022-01-14 12:51:30|||||||||1
1642164700000|2022-01-14 12:51:40|750.8||751||751||750.8||0
1642164710000|2022-01-14 12:51:50|750.8||751||751||750.8||2
1642164720000|2022-01-14 12:52:00|750.8||750.8||751||750.8||0
1642164730000|2022-01-14 12:52:10|751||751||751||750.8||0
1642164740000|2022-01-14 12:52:20|750.8||750.8||750.8||750.8||0
1642164750000|2022-01-14 12:52:30|751||751||751||751||2
1642164760000|2022-01-14 12:52:40|750.8||750.8||751||750.8||0
1642164770000|2022-01-14 12:52:50|751||751||751||750.8||1
1642164780000|2022-01-14 12:53:00|750.8|749.3|750.5|749.3|751|749.3|750.5|749.3|7
1642164790000|2022-01-14 12:53:10|750.8|749.5|750.5|749.3|750.8|749.5|750.5|749.3|19
1642164800000|2022-01-14 12:53:20|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|15
1642164820000|2022-01-14 12:53:40||749.3||749.3||749.3||749.3|2
1642164830000|2022-01-14 12:53:50|750.5||750.5||750.8||750.5||1
1642164840000|2022-01-14 12:54:00|750.8||750.5||750.8||750.5||0
1642164860000|2022-01-14 12:54:20|750.3|749|750.3|749|750.3|749|750.3|749|67
1642164870000|2022-01-14 12:54:30|750.8|749.3|750.8|749.5|750.8|749.5|750.8|749.3|402
1642164880000|2022-01-14 12:54:40|751|749.8|751|749.8|751.3|749.8|751|749.8|177
1642164890000|2022-01-14 12:54:50|||||||||8
1642164900000|2022-01-14 12:55:00|751.3|750|751.3|750|751.3|750|751.3|749.8|20
1642164910000|2022-01-14 12:55:10|751|749.8|751.3|750|751.3|750|751|749.8|129
1642164920000|2022-01-14 12:55:20|751|749.8|751|749.8|751|749.8|751|749.8|2
1642164930000|2022-01-14 12:55:30|751.3|750|751|749.8|751.3|750|751|749.8|12
1642164940000|2022-01-14 12:55:40|751.3||751||751.3||751||1
1642164950000|2022-01-14 12:55:50|751.3||751.3||751.3||751.3||7
1642164960000|2022-01-14 12:56:00|751|749.5|750.8|749.5|751|749.5|750.8|749.5|5
1642164970000|2022-01-14 12:56:10|751|749.8|750.8|749.5|751|749.8|750.8|749.5|36
1642164980000|2022-01-14 12:56:20|751||751||751||750.8||3
1642164990000|2022-01-14 12:56:30|750.8||750.8||750.8||750.8||0
1642165010000|2022-01-14 12:56:50|||||||||15
1642165020000|2022-01-14 12:57:00|751|749.8|751|749.5|751|749.8|750.8|749.5|14
1642165030000|2022-01-14 12:57:10|750.8|749.8|751|749.5|751|749.8|750.8|749.5|0
1642165040000|2022-01-14 12:57:20|750.8||750.8||750.8||750.8||1
1642165050000|2022-01-14 12:57:30|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|25
1642165060000|2022-01-14 12:57:40|||||||||4
1642165070000|2022-01-14 12:57:50|750.3|749|750.3|749|750.3|749|750.3|749|3
1642165080000|2022-01-14 12:58:00|750|748.8|750.3|749|750.3|749|750|748.8|17
1642165090000|2022-01-14 12:58:10|750.5|749.3|750.5|749|750.5|749.3|750.3|749|3
1642165100000|2022-01-14 12:58:20|750.3||750.3||750.5||750.3||4
1642165120000|2022-01-14 12:58:40|750|748.8|750|748.8|750|749|750|748.8|14
1642165130000|2022-01-14 12:58:50|750.3||750||750.3||750||3
1642165140000|2022-01-14 12:59:00|750.3|748.5|749.8|748.5|750.3|748.5|749.8|748.5|4
1642165150000|2022-01-14 12:59:10|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|15
1642165160000|2022-01-14 12:59:20|749.8|748.5|749.8|748.3|749.8|748.5|749.5|748.3|5
1642165170000|2022-01-14 12:59:30|749.5||749.8||749.8||749.5||3
1642165180000|2022-01-14 12:59:40|749.5|748.5|749.8|748.5|749.8|748.5|749.5|748.5|3
1642165200000|2022-01-14 13:00:00|749.5|748.3|750|748.8|750|748.8|749.5|748.3|11
1642165210000|2022-01-14 13:00:10|749.8|748.5|750|748.8|750|748.8|749.8|748.5|8
1642165220000|2022-01-14 13:00:20||748.5||748.5||748.8||748.5|6
1642165230000|2022-01-14 13:00:30|749.8|748.8|749.8|748.5|750|748.8|749.8|748.5|2
1642165240000|2022-01-14 13:00:40|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|5
1642165250000|2022-01-14 13:00:50|749.8||749.8||749.8||749.8||33
1642165260000|2022-01-14 13:01:00|749.5|748.5|749.8|748.5|749.8|748.5|749.5|748.5|7
1642165270000|2022-01-14 13:01:10|749.5|748.3|749.8|748.5|749.8|748.5|749.5|748.3|8
1642165280000|2022-01-14 13:01:20|749.5|748.3|749.8|748.3|749.8|748.3|749.5|748.3|2
1642165290000|2022-01-14 13:01:30|749.5|748.5|749.8|748.5|749.8|748.5|749.5|748.5|1
1642165300000|2022-01-14 13:01:40|750|748.8|750|748.8|750|748.8|750|748.8|9
1642165310000|2022-01-14 13:01:50|||||||||13
1642165320000|2022-01-14 13:02:00|750.3|749|749.8|748.5|750.3|749|749.8|748.5|14
1642165330000|2022-01-14 13:02:10|749.5|748.3|749.8|748.5|749.8|748.5|749.5|748.3|0
1642165340000|2022-01-14 13:02:20|749.5|748.3|749.8|748.3|749.8|748.5|749.5|748.3|1
1642165350000|2022-01-14 13:02:30|749.5||749.5||749.8||749.5||0
1642165360000|2022-01-14 13:02:40|749.8|748.5|749.8|748.3|749.8|748.5|749.5|748.3|7
1642165370000|2022-01-14 13:02:50|749.5|748.5|749.5|748.3|749.5|748.5|749.5|748.3|12
1642165380000|2022-01-14 13:03:00|749.3|748|749.5|748.3|749.5|748.3|749.3|748|2
1642165390000|2022-01-14 13:03:10|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.3|2
1642165400000|2022-01-14 13:03:20|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|0
1642165420000|2022-01-14 13:03:40|||||||||5
1642165440000|2022-01-14 13:04:00|749.8|748.5|749.5|748.3|749.8|748.5|749.5|748.3|3
1642165450000|2022-01-14 13:04:10|749|748|749|747.8|749|748|748.8|747.5|77
1642165460000|2022-01-14 13:04:20|749.3|748|749.3|748|749.5|748|749.3|748|2
1642165480000|2022-01-14 13:04:40|749|747.8|749|747.8|749|747.8|749|747.8|12
1642165490000|2022-01-14 13:04:50|||||||||2
1642165510000|2022-01-14 13:05:10|||||||||1
1642165520000|2022-01-14 13:05:20|748.8|747.5|748.8|747.5|749|747.8|748.8|747.5|25
1642165530000|2022-01-14 13:05:30|748.5|747.3|748.5|747.3|748.5|747.5|748.3|747|91
1642165540000|2022-01-14 13:05:40|748.3|747|748.5|747|748.5|747.3|748.3|747|22
1642165550000|2022-01-14 13:05:50|748.3|747.3|748.3|747|748.5|747.3|748.3|747|11
1642165560000|2022-01-14 13:06:00|748.5|747.3|748.3|747|748.5|747.3|748.3|747|201
1642165570000|2022-01-14 13:06:10|748|746.8|748.5|747.3|748.5|747.3|748|746.8|40
1642165580000|2022-01-14 13:06:20|748.3|747|748.3|747|748.3|747|748.3|747|1
1642165590000|2022-01-14 13:06:30|748|746.8|748.3|747|748.3|747|748|746.8|10
1642165600000|2022-01-14 13:06:40||746.8||747||747||746.8|0
1642165610000|2022-01-14 13:06:50|748|746.8|748.3|746.8|748.3|746.8|748|746.8|3
1642165620000|2022-01-14 13:07:00|748||748||748.3||748||169
1642165630000|2022-01-14 13:07:10|748.3||748||748.3||748||40
1642165640000|2022-01-14 13:07:20|748.3|747|748.3|747|748.3|747|748|746.8|1
1642165650000|2022-01-14 13:07:30||746.8||747||747||746.8|0
1642165660000|2022-01-14 13:07:40|748|746.8|748|746.8|748.3|746.8|748|746.8|50
1642165670000|2022-01-14 13:07:50|748.3||748||748.3||748||1
1642165680000|2022-01-14 13:08:00|748.3|746.5|747.5|746.3|748.3|746.5|747.5|746.3|37
1642165690000|2022-01-14 13:08:10|747.8|745.8|747.3|746|747.8|746|747.3|745.8|13
1642165700000|2022-01-14 13:08:20|747|745.8|747.3|746|747.3|746|747|745.8|18
1642165710000|2022-01-14 13:08:30|747|745.8|746.8|745.5|747.3|746|746.8|745.5|12
1642165720000|2022-01-14 13:08:40|747|745.8|747|745.8|747|745.8|747|745.5|13
1642165730000|2022-01-14 13:08:50|||||||||16
1642165740000|2022-01-14 13:09:00|746.8|745.5|746.3|745|747|745.5|746.3|745|8
1642165750000|2022-01-14 13:09:10|746.5|745.3|746.5|745.3|746.5|745.3|746.3|745|18
1642165760000|2022-01-14 13:09:20|746.3|745|746.3|745|746.3|745|746.3|745|4
1642165770000|2022-01-14 13:09:30|746.5|745.3|746.8|745.5|746.8|745.5|746.5|745.3|180
1642165780000|2022-01-14 13:09:40|746.5|745.3|746.5|745.3|746.8|745.3|746.5|745.3|1
1642165790000|2022-01-14 13:09:50|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|8
1642165800000|2022-01-14 13:10:00|746.5|745.3|746.3|745|746.5|745.5|746.3|744.8|224
1642165810000|2022-01-14 13:10:10|746.5|745.3|746.8|745.3|746.8|745.5|746.5|745|9
1642165820000|2022-01-14 13:10:20|746.5||746.5||746.5||746.5||3
1642165830000|2022-01-14 13:10:30|||||||||6
1642165840000|2022-01-14 13:10:40|746.8|745.5|747|745.8|747|745.8|746.5|745.3|114
1642165850000|2022-01-14 13:10:50||745.5||745.8||745.8||745.5|9
1642165860000|2022-01-14 13:11:00|746.8|745.5|746.5|745.3|747|745.5|746.5|745.3|15
1642165870000|2022-01-14 13:11:10|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|3
1642165880000|2022-01-14 13:11:20|747||746.8||747||746.8||7
1642165890000|2022-01-14 13:11:30|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|6
1642165900000|2022-01-14 13:11:40|746.8|745.5|746.8|745.5|746.8|745.5|746.5|745.3|10
1642165910000|2022-01-14 13:11:50|746.5|745.3|746.5|745.3|746.8|745.5|746.5|745.3|1
1642165920000|2022-01-14 13:12:00|746.8|745.5|746.8|745.3|746.8|745.5|746.5|745.3|5
1642165930000|2022-01-14 13:12:10|746.5||746.5||746.5||746.5||1
1642165940000|2022-01-14 13:12:20|746.3|745|746.5|745.3|746.5|745.3|746.3|745|11
1642165950000|2022-01-14 13:12:30|746.8|745|746.5|745|746.8|745|746.3|745|5
1642165960000|2022-01-14 13:12:40|746.3|745.3|746.3|745|746.5|745.3|746.3|745|2
1642165970000|2022-01-14 13:12:50|746.5|745.3|746.5|745.3|746.5|745.3|746.3|745|6
1642165980000|2022-01-14 13:13:00|746.3|745|746.5|745.3|746.5|745.3|746.3|745|15
1642165990000|2022-01-14 13:13:10|746.8||746.5||746.8||746.5||6
1642166000000|2022-01-14 13:13:20|746.3|745|746.3|745|746.3|745|746.3|745|20
1642166010000|2022-01-14 13:13:30|746.5|745.3|746.8|745.5|747|745.8|746.5|745.3|11
1642166020000|2022-01-14 13:13:40|746.5|745.3|746.5|745.3|746.5|745.3|746.3|745|10
1642166030000|2022-01-14 13:13:50|746.8|745.5|747|745.5|747|745.5|746.8|745.5|27
1642166040000|2022-01-14 13:14:00|746.8|745.8|747.3|746|747.3|746|746.8|745.5|229
1642166050000|2022-01-14 13:14:10|747.5||747.3||747.5||747.3||6
1642166060000|2022-01-14 13:14:20|747|745.8|747.3|746|747.3|746|747|745.8|55
1642166070000|2022-01-14 13:14:30|747.5||747.3||747.5||747.3||19
1642166080000|2022-01-14 13:14:40|747.5|746.3|747.3|746|747.5|746.3|747.3|746|7
1642166090000|2022-01-14 13:14:50|747|745.8|747|745.8|747|745.8|747|745.8|160
1642166100000|2022-01-14 13:15:00||745.5||745.8||745.8||745.5|2
1642166110000|2022-01-14 13:15:10|747.3|746|747.3|746|747.3|746|747|745.8|18
1642166120000|2022-01-14 13:15:20||745.8||746||746||745.8|0
1642166130000|2022-01-14 13:15:30|||||||||12
1642166140000|2022-01-14 13:15:40|||||||||6
1642166150000|2022-01-14 13:15:50|747.5||747.5||747.5||747.3||7
1642166160000|2022-01-14 13:16:00|747.3|745.8|747.3|746|747.5|746|747.3|745.8|4
1642166170000|2022-01-14 13:16:10|747.5|746.3|747.3|746|747.5|746.3|747.3|746|5
1642166180000|2022-01-14 13:16:20|747.5|746.3|747.5|746.3|747.5|746.3|747.3|746.3|65
1642166190000|2022-01-14 13:16:30|747.3|746|747.5|746|747.5|746|747.3|746|14
1642166200000|2022-01-14 13:16:40|747.3|746.3|747.5|746|747.5|746.3|747.3|746|9
1642166210000|2022-01-14 13:16:50|747.3||747.3||747.3||747.3||1
1642166220000|2022-01-14 13:17:00|747|745.8|747|745.8|747|745.8|747|745.8|2
1642166230000|2022-01-14 13:17:10|747.3|746|747.5|746.3|747.5|746.3|747.3|745.8|5
1642166240000|2022-01-14 13:17:20|||||||||9
1642166250000|2022-01-14 13:17:30||746||746||746||746|4
1642166260000|2022-01-14 13:17:40||746.3||746.3||746.3||746.3|2
1642166270000|2022-01-14 13:17:50|||||||||13
1642166280000|2022-01-14 13:18:00|747.3|746|747.3|746|747.3|746.3|747.3|746|41
1642166300000|2022-01-14 13:18:20|747|745.8|747|745.8|747|745.8|747|745.8|11
1642166310000|2022-01-14 13:18:30|||||||||8
1642166320000|2022-01-14 13:18:40|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|18
1642166330000|2022-01-14 13:18:50|||||||||7
1642166340000|2022-01-14 13:19:00|||||||||29
1642166350000|2022-01-14 13:19:10|747|745.8|747|745.8|747|745.8|747|745.5|4
1642166360000|2022-01-14 13:19:20|746.8|745.5|747|745.5|747|745.5|746.8|745.5|38
1642166370000|2022-01-14 13:19:30|746.8||746.8||746.8||746.8||0
1642166380000|2022-01-14 13:19:40|747|745.8|747|745.8|747|745.8|747|745.8|21
1642166390000|2022-01-14 13:19:50|747.3||747||747.3||747||4
1642166400000|2022-01-14 13:20:00|747.3|746|747.3|745.8|747.3|746|747|745.8|33
1642166410000|2022-01-14 13:20:10||746||745.8||746||745.8|3
1642166420000|2022-01-14 13:20:20|747||747||747||747||0
1642166440000|2022-01-14 13:20:40|747.3|746|747|745.8|747.3|746|747|745.8|6
1642166450000|2022-01-14 13:20:50|746.8|745.5|746.5|745.3|746.8|745.5|746.5|745.3|25
1642166460000|2022-01-14 13:21:00|746.8|745.5|747|745.8|747|745.8|746.8|745.5|6
1642166470000|2022-01-14 13:21:10|746.8|745.3|746.5|745.3|746.8|745.5|746.5|745.3|119
1642166480000|2022-01-14 13:21:20|746.3|745|746.5|745.3|746.5|745.3|746.3|745|11
1642166490000|2022-01-14 13:21:30|746.3|745|746.3|745|746.3|745|746.3|745|6
1642166500000|2022-01-14 13:21:40|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745|5
1642166510000|2022-01-14 13:21:50|||||||||1
1642166520000|2022-01-14 13:22:00|746.3|745|746.3|744.8|746.3|745|746.3|744.8|6
1642166530000|2022-01-14 13:22:10|746||746||746||746||0
1642166540000|2022-01-14 13:22:20|746.3|745|746.3|745|746.3|745|746.3|745|6
1642166550000|2022-01-14 13:22:30|746|744.8|746.3|745|746.3|745|746|744.8|21
1642166560000|2022-01-14 13:22:40|746.5|745.3|746.5|745.3|746.5|745.3|746.3|745|18
1642166570000|2022-01-14 13:22:50||745||745.3||745.3||745|5
1642166580000|2022-01-14 13:23:00|746.3|745|746.3|744.8|746.3|745|746|744.8|11
1642166590000|2022-01-14 13:23:10|746||746||746.3||746||1
1642166600000|2022-01-14 13:23:20||744.5||744.5||744.8||744.5|1
1642166610000|2022-01-14 13:23:30|745.8|744.8|746|744.8|746|744.8|745.8|744.5|109
1642166620000|2022-01-14 13:23:40||744.5||744.5||744.8||744.5|3
1642166630000|2022-01-14 13:23:50|745.8||745.8||746||745.8||3
1642166640000|2022-01-14 13:24:00||744.3||744.5||744.5||744.3|21
1642166650000|2022-01-14 13:24:10||744.3||744.5||744.5||744.3|13
1642166660000|2022-01-14 13:24:20|745.5|744.3|745.3|744|745.5|744.3|745.3|744|11
1642166670000|2022-01-14 13:24:30|745.8|744.5|746|744.8|746|744.8|745.8|744.5|472
1642166680000|2022-01-14 13:24:40||744.5||744.8||744.8||744.5|5
1642166690000|2022-01-14 13:24:50|||||||||1
1642166700000|2022-01-14 13:25:00|745.8|744.5|746|744.8|746|744.8|745.8|744.5|7
1642166720000|2022-01-14 13:25:20||744.5||744.8||744.8||744.5|1
1642166730000|2022-01-14 13:25:30|||||||||1
1642166740000|2022-01-14 13:25:40|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.5|5
1642166760000|2022-01-14 13:26:00|745.5|744.3|745.5|744.3|745.5|744.3|745.5|744.3|12
1642166770000|2022-01-14 13:26:10|||||||||1
1642166780000|2022-01-14 13:26:20|745.8|744.5|745.8|744.5|745.8|744.5|745.5|744.3|14
1642166790000|2022-01-14 13:26:30|745.5|744.3|745.5|744.3|745.5|744.3|745.5|744.3|148
1642166800000|2022-01-14 13:26:40|||||||||12
1642166810000|2022-01-14 13:26:50|745.3|744|745.5|744.3|745.5|744.3|745.3|744|9
1642166820000|2022-01-14 13:27:00|745.3|744|745.3|744|745.3|744|745.3|744|0
1642166830000|2022-01-14 13:27:10|745.5|744.3|745.5|744.3|745.5|744.3|745.5|744.3|7
1642166840000|2022-01-14 13:27:20|745.3|744|745.5|744|745.5|744.3|745.3|744|2
1642166850000|2022-01-14 13:27:30|745.3|744.3|745.5|744|745.5|744.3|745.3|744|6
1642166860000|2022-01-14 13:27:40|745.3|744.3|745.3|744|745.5|744.3|745.3|744|6
1642166870000|2022-01-14 13:27:50|745.5||745.5||745.5||745.5||2
1642166880000|2022-01-14 13:28:00|745.3||745.3||745.5||745.3||15
1642166890000|2022-01-14 13:28:10|||||||||1
1642166920000|2022-01-14 13:28:40|745.5|744.3|745.5|744.3|745.5|744.3|745.5|744.3|7
1642166930000|2022-01-14 13:28:50|745.8|744.5|746|744.8|746|744.8|745.8|744.5|20
1642166940000|2022-01-14 13:29:00|||||||||3
1642166960000|2022-01-14 13:29:20|746.3|745|746.3|744.8|746.3|745|746.3|744.8|34
1642166970000|2022-01-14 13:29:30||745||745||745||744.8|1
1642166980000|2022-01-14 13:29:40|746.5||746.3||746.5||746.3||13
1642166990000|2022-01-14 13:29:50|746.5||746.5||746.5||746.5||3
1642167000000|2022-01-14 13:30:00||745.3||745||745.3||745|2
1642167010000|2022-01-14 13:30:10||745.3||745.3||745.3||745.3|0
1642167020000|2022-01-14 13:30:20|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|49
1642167030000|2022-01-14 13:30:30|747|745.8|747|745.8|747|745.8|746.8|745.5|62
1642167040000|2022-01-14 13:30:40||745.5||745.8||745.8||745.5|15
1642167050000|2022-01-14 13:30:50|746.8|745.5|747|745.8|747|745.8|746.8|745.5|6
1642167060000|2022-01-14 13:31:00|747.3|746|747.3|746|747.3|746|747|745.8|6
1642167070000|2022-01-14 13:31:10|747.5|746.3|747.3|746|747.5|746.3|747.3|746|3
1642167080000|2022-01-14 13:31:20|747|745.8|747.3|746|747.3|746|747|745.8|2
1642167090000|2022-01-14 13:31:30|747|745.8|747|745.8|747|746|747|745.8|0
1642167100000|2022-01-14 13:31:40|||||||||38
1642167110000|2022-01-14 13:31:50|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|15
1642167120000|2022-01-14 13:32:00|746.5|745.3|746.8|745.5|746.8|745.5|746.5|745.3|13
1642167130000|2022-01-14 13:32:10|||||||||1
1642167140000|2022-01-14 13:32:20|747|745.8|746.8|745.5|747|745.8|746.8|745.5|16
1642167150000|2022-01-14 13:32:30|747|745.8|747|745.8|747|745.8|747|745.5|7
1642167160000|2022-01-14 13:32:40|747.3|746|747.3|746|747.3|746|747.3|746|18
1642167170000|2022-01-14 13:32:50|747|745.8|747.3|746|747.5|746|747|745.8|17
1642167180000|2022-01-14 13:33:00|747|745.8|747|745.8|747|745.8|747|745.8|22
1642167190000|2022-01-14 13:33:10|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|19
1642167200000|2022-01-14 13:33:20|747|745.8|746.8|745.5|747|745.8|746.8|745.5|57
1642167220000|2022-01-14 13:33:40|747|745.8|747|745.8|747|745.8|747|745.8|3
1642167230000|2022-01-14 13:33:50|746.8|745.5|746.8|745.5|747|745.5|746.8|745.5|13
1642167240000|2022-01-14 13:34:00|747|745.8|747.3|745.8|747.3|745.8|747|745.5|231
1642167250000|2022-01-14 13:34:10|747||747||747||747||4
1642167260000|2022-01-14 13:34:20|747.3|745.5|747.3|746|747.3|746|747.3|745.5|10
1642167270000|2022-01-14 13:34:30|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746|16
1642167280000|2022-01-14 13:34:40||746||746.3||746.3||746|1
1642167290000|2022-01-14 13:34:50|747.8|746|747.8|746.3|747.8|746.5|747.8|746|16
1642167300000|2022-01-14 13:35:00|747.5|746|747.5|746.3|747.8|746.3|747.3|746|5
1642167310000|2022-01-14 13:35:10||746||746||746.3||746|6
1642167320000|2022-01-14 13:35:20|747.3|746.3|747.3|746|747.3|746.3|747.3|746|0
1642167330000|2022-01-14 13:35:30||745.8||746||746||745.8|1
1642167340000|2022-01-14 13:35:40|747.5||747.3||747.5||747.3||4
1642167350000|2022-01-14 13:35:50|||||||||2
1642167360000|2022-01-14 13:36:00||745.8||745.8||746||745.8|0
1642167370000|2022-01-14 13:36:10|747|746|747.3|746|747.3|746|747|745.8|14
1642167380000|2022-01-14 13:36:20|747|745.8|747|745.8|747|746|747|745.8|6
1642167390000|2022-01-14 13:36:30|747.3|746|747.3|746|747.3|746|747.3|746|3
1642167400000|2022-01-14 13:36:40|747|745.8|747|745.8|747|745.8|747|745.8|9
1642167410000|2022-01-14 13:36:50|747.3|746|747.3|746|747.3|746|747.3|745.8|8
1642167420000|2022-01-14 13:37:00||745.8||745.8||746||745.8|3
1642167430000|2022-01-14 13:37:10|747||747||747||747||2
1642167440000|2022-01-14 13:37:20||745.5||745.8||745.8||745.5|1
1642167450000|2022-01-14 13:37:30|746.8|745.5|747|745.8|747|745.8|746.8|745.5|7
1642167460000|2022-01-14 13:37:40|747.3|746|747.3|746|747.3|746|747.3|746|9
1642167470000|2022-01-14 13:37:50|747.5|746.3|747.8|746.3|747.8|746.3|747.5|746.3|10
1642167480000|2022-01-14 13:38:00|747.5|746.5|747.5|746.3|747.8|746.5|747.5|746.3|7
1642167490000|2022-01-14 13:38:10|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|171
1642167500000|2022-01-14 13:38:20|748|746.8|748|746.8|748|746.8|747.8|746.5|39
1642167510000|2022-01-14 13:38:30|747.8|746.5|748|746.8|748|746.8|747.8|746.5|87
1642167520000|2022-01-14 13:38:40||746.5||746.8||746.8||746.5|11
1642167530000|2022-01-14 13:38:50||746.5||746.5||746.8||746.5|5
1642167540000|2022-01-14 13:39:00|748.3|746.8|748.3|747|748.3|747|748.3|746.8|93
1642167550000|2022-01-14 13:39:10|||||||||1
1642167560000|2022-01-14 13:39:20|748|746.8|748.3|747|748.3|747|748|746.8|35
1642167570000|2022-01-14 13:39:30|748|746.8|748|746.8|748|746.8|748|746.8|3
1642167580000|2022-01-14 13:39:40|748.3|747|748.3|747|748.3|747|748.3|746.8|8
1642167590000|2022-01-14 13:39:50|748|746.8|748.3|747|748.3|747|748|746.8|1
1642167600000|2022-01-14 13:40:00|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|5
1642167610000|2022-01-14 13:40:10|||||||||4
1642167620000|2022-01-14 13:40:20|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|6
1642167630000|2022-01-14 13:40:30|749|747.8|748.8|747.5|749|747.8|748.8|747.5|8
1642167640000|2022-01-14 13:40:40|||||||||7
1642167650000|2022-01-14 13:40:50|||||||||1
1642167660000|2022-01-14 13:41:00|749|747.8|749|747.8|749|747.8|749|747.8|4
1642167670000|2022-01-14 13:41:10|749.3||749||749.3||749||30
1642167680000|2022-01-14 13:41:20|749.3|748|749.8|748.5|749.8|748.5|749.3|748|91
1642167700000|2022-01-14 13:41:40|749.5|748.3|749.3|748|749.5|748.3|749.3|748|29
1642167710000|2022-01-14 13:41:50|749.5|748.3|748.8|747.5|749.5|748.3|748.8|747.5|12
1642167720000|2022-01-14 13:42:00|748.5|747.3|748.8|747.3|748.8|747.5|748.5|747.3|18
1642167730000|2022-01-14 13:42:10|748.5|747.5|749|747.8|749|747.8|748.5|747.5|17
1642167740000|2022-01-14 13:42:20|749.3|748|749|747.8|749.3|748|749|747.8|4
1642167750000|2022-01-14 13:42:30|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|0
1642167760000|2022-01-14 13:42:40|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|6
1642167770000|2022-01-14 13:42:50|748.8|747.5|749|747.5|749|747.8|748.8|747.5|9
1642167780000|2022-01-14 13:43:00|748.8|747.8|748.8|747.5|749|747.8|748.8|747.5|4
1642167790000|2022-01-14 13:43:10|749|747.8|748.8|747.5|749|747.8|748.8|747.5|3
1642167800000|2022-01-14 13:43:20|749|747.8|749|747.8|749|747.8|749|747.8|0
1642167810000|2022-01-14 13:43:30|749.3|748|749|747.8|749.3|748|749|747.8|5
1642167820000|2022-01-14 13:43:40|749.3|748|749.3|747.8|749.3|748|749.3|747.8|2
1642167830000|2022-01-14 13:43:50|749.5|748|749.3|748|749.5|748|749.3|748|4
1642167840000|2022-01-14 13:44:00|749|747.8|748.5|747.3|749|747.8|748.5|747.3|16
1642167850000|2022-01-14 13:44:10|748.3|747|748.3|747|748.3|747.3|748.3|747|12
1642167860000|2022-01-14 13:44:20|748.5|747.3|748.3|747|748.5|747.3|748.3|747|33
1642167870000|2022-01-14 13:44:30|||||||||1
1642167880000|2022-01-14 13:44:40|748|746.8|748|746.8|748.3|747|748|746.8|34
1642167890000|2022-01-14 13:44:50|748.3||748||748.3||748||3
1642167900000|2022-01-14 13:45:00|748.3|747|748.3|747|748.3|747|748.3|747|9
1642167910000|2022-01-14 13:45:10|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747|4
1642167920000|2022-01-14 13:45:20||747||747||747.3||747|1
1642167930000|2022-01-14 13:45:30||747.3||747.3||747.3||747|3
1642167940000|2022-01-14 13:45:40||747||747||747.3||747|1
1642167950000|2022-01-14 13:45:50|748.8|747.3|748.5|747|748.8|747.3|748.5|747|26
1642167960000|2022-01-14 13:46:00|748.3|746.8|748|746.8|748.5|746.8|748|746.8|8
1642167970000|2022-01-14 13:46:10|747.8|746.5|747.8|746.5|748|746.5|747.8|746.5|435
1642167980000|2022-01-14 13:46:20|748|746.8|748|746.8|748|746.8|748|746.8|17
1642167990000|2022-01-14 13:46:30|747.8|746.5|747.8|746.5|748|746.5|747.8|746.5|61
1642168000000|2022-01-14 13:46:40|748|746.8|748|746.8|748|746.8|747.8|746.5|8
1642168010000|2022-01-14 13:46:50|747.8|746.5|748|746.5|748|746.8|747.8|746.5|12
1642168020000|2022-01-14 13:47:00|747.8|746.8|747.8|746.5|747.8|746.8|747.8|746.5|10
1642168030000|2022-01-14 13:47:10|748|746.8|748|746.8|748|746.8|748|746.8|3
1642168040000|2022-01-14 13:47:20|748.3|746.5|747.8|746.5|748.3|746.5|747.8|746.5|3
1642168050000|2022-01-14 13:47:30|747.5|746.3|747.5|746.3|747.5|746.3|747.3|746|29
1642168060000|2022-01-14 13:47:40|747.8|746.5|748|746.5|748|746.5|747.5|746.3|60
1642168070000|2022-01-14 13:47:50|747.8||748||748||747.8||6
1642168080000|2022-01-14 13:48:00|747.8|746.8|747.8|746.5|748|746.8|747.8|746.5|5
1642168090000|2022-01-14 13:48:10|748||747.8||748||747.8||28
1642168100000|2022-01-14 13:48:20||746.3||746.5||746.5||746.3|29
1642168110000|2022-01-14 13:48:30|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|1
1642168120000|2022-01-14 13:48:40|747.3|746|747.3|746|747.3|746|747.3|746|1
1642168140000|2022-01-14 13:49:00|747.5||747.3||747.5||747.3||2
1642168150000|2022-01-14 13:49:10|747.5|745.8|747.3|746|747.5|746|747|745.8|10
1642168170000|2022-01-14 13:49:30|747|745.8|747|745.8|747.3|746|747|745.8|37
1642168180000|2022-01-14 13:49:40|747.3|746|747.3|746|747.3|746|747.3|746|1
1642168190000|2022-01-14 13:49:50|||||||||5
1642168200000|2022-01-14 13:50:00|747.5|746.3|747.5|746|747.5|746.3|747.3|746|3
1642168210000|2022-01-14 13:50:10|747.3|746.3|747.5|746.3|747.5|746.3|747.3|746|6
1642168220000|2022-01-14 13:50:20|||||||||4
1642168230000|2022-01-14 13:50:30|||||||||4
1642168240000|2022-01-14 13:50:40|747.8|746.5|747.8|746.5|747.8|746.5|747.5|746.3|12
1642168250000|2022-01-14 13:50:50|748||747.8||748||747.8||19
1642168260000|2022-01-14 13:51:00|747.5|746.3|747.3|746|747.5|746.3|747.3|746|4
1642168270000|2022-01-14 13:51:10|747.5|746.3|747.3|746|747.5|746.3|747|745.8|6
1642168280000|2022-01-14 13:51:20|747.5|745.8|747.5|746.3|747.5|746.3|747.5|745.8|1
1642168290000|2022-01-14 13:51:30|||||||||1
1642168300000|2022-01-14 13:51:40||746||746.3||746.3||746|2
1642168310000|2022-01-14 13:51:50|747.3|746|747|745.8|747.3|746|747|745.8|9
1642168330000|2022-01-14 13:52:10|746.8|745.5|747.3|746|747.3|746|746.8|745.5|14
1642168360000|2022-01-14 13:52:40|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|6
1642168370000|2022-01-14 13:52:50|747.8|746.5|747.8|746.3|747.8|746.5|747.5|746.3|7
1642168380000|2022-01-14 13:53:00|747.5|746.5|747.5|746|747.5|746.5|747.5|746|1
1642168390000|2022-01-14 13:53:10||746.3||746.3||746.3||746|0
1642168400000|2022-01-14 13:53:20|747.3|746|747.3|746|747.3|746|747.3|746|1
1642168410000|2022-01-14 13:53:30|747|745.8|747.3|745.8|747.3|746|747|745.8|2
1642168420000|2022-01-14 13:53:40|747|746|747.3|746|747.3|746|747|746|4
1642168430000|2022-01-14 13:53:50|747.5|746.3|747.5|746|747.5|746.3|747.3|746|7
1642168440000|2022-01-14 13:54:00|747.3|745.8|747.3|745.8|747.3|746|747|745.8|5
1642168450000|2022-01-14 13:54:10|747|746|746.8|745.5|747.3|746|746.8|745.5|126
1642168460000|2022-01-14 13:54:20||745.3||745.5||745.5||745.3|20
1642168470000|2022-01-14 13:54:30|747||746.8||747||746.8||2
1642168480000|2022-01-14 13:54:40|747|745.8|747|745.5|747|745.8|746.8|745.5|12
1642168490000|2022-01-14 13:54:50|746.8|745.8|747|745.8|747|745.8|746.8|745.8|5
1642168500000|2022-01-14 13:55:00|746.8|745.5|747|745.5|747|745.5|746.8|745.5|12
1642168510000|2022-01-14 13:55:10|746.8||746.8||746.8||746.8||0
1642168520000|2022-01-14 13:55:20|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|27
1642168530000|2022-01-14 13:55:30||745||745.3||745.3||745|12
1642168540000|2022-01-14 13:55:40|746.8|745.5|746.5|745.3|746.8|745.5|746.5|745.3|11
1642168550000|2022-01-14 13:55:50|746.8|745.5|746.5|745.3|746.8|745.5|746.5|745.3|14
1642168560000|2022-01-14 13:56:00|746.3|745|746.3|745|746.3|745|746.3|745|15
1642168570000|2022-01-14 13:56:10|746.5|745.3|746.3|745|746.5|745.3|746.3|745|9
1642168580000|2022-01-14 13:56:20|746.5||746.5||746.5||746.5||0
1642168590000|2022-01-14 13:56:30|746.3||746.3||746.5||746.3||5
1642168600000|2022-01-14 13:56:40|746.5|745.3|746.5|745|746.5|745.3|746.5|745|6
1642168610000|2022-01-14 13:56:50||745.3||745||745.3||745|0
1642168620000|2022-01-14 13:57:00|746.3|745.3|746.3|745|746.3|745.3|746.3|745|6
1642168630000|2022-01-14 13:57:10||744.8||744.8||744.8||744.8|6
1642168640000|2022-01-14 13:57:20|746|745|746|744.8|746.3|745|746|744.8|11
1642168650000|2022-01-14 13:57:30|746.3|745|746|744.8|746.3|745|746|744.8|25
1642168660000|2022-01-14 13:57:40|||||||||11
1642168670000|2022-01-14 13:57:50|746.3|745|746|744.8|746.3|745|746|744.8|89
1642168680000|2022-01-14 13:58:00|||||||||6
1642168690000|2022-01-14 13:58:10|746.3|745|746|744.5|746.3|745|746|744.5|33
1642168700000|2022-01-14 13:58:20|746.3|744.8|746|744.8|746.3|745|746|744.8|5
1642168710000|2022-01-14 13:58:30|746.3|745|746|744.8|746.3|745|746|744.8|46
1642168720000|2022-01-14 13:58:40|||||||||11
1642168730000|2022-01-14 13:58:50|||||||||2
1642168740000|2022-01-14 13:59:00|745.8|744.5|745.8|744.5|745.8|744.5|745.8|744.5|155
1642168750000|2022-01-14 13:59:10|746|744.3|745.5|744.3|746|744.5|745.5|744.3|132
1642168760000|2022-01-14 13:59:20|||||||||1
1642168770000|2022-01-14 13:59:30|745.8|744.5|746.3|745|746.3|745|745.8|744.5|23
1642168780000|2022-01-14 13:59:40|746|744.8|746.3|745|746.3|745|746|744.8|7
1642168790000|2022-01-14 13:59:50|746.5|745.3|746.8|745.3|746.8|745.5|746.5|745.3|14
1642168800000|2022-01-14 14:00:00|746.5|745|747|745.8|747.3|745.8|746.3|745|51
1642168810000|2022-01-14 14:00:10|746.8|745.5|746.8|745.5|747|745.5|746.8|745.5|4
1642168820000|2022-01-14 14:00:20|746.5|745.3|746.3|744.8|746.5|745.3|746|744.8|37
1642168830000|2022-01-14 14:00:30|746||746||746||746||1
1642168840000|2022-01-14 14:00:40|745.8|744.5|746|744.5|746|744.8|745.8|744.5|9
1642168850000|2022-01-14 14:00:50||744.8||744.8||744.8||744.8|2
1642168860000|2022-01-14 14:01:00|745.8|744.5|746|744.8|746|744.8|745.8|744.5|5
1642168870000|2022-01-14 14:01:10|746.3|744.5|745.8|744.5|746.3|744.5|745.8|744.5|25
1642168880000|2022-01-14 14:01:20|746|744.8|746|744.8|746|744.8|746|744.5|27
1642168890000|2022-01-14 14:01:30|745.8|744.5|746|744.5|746|744.5|745.8|744.5|7
1642168900000|2022-01-14 14:01:40|745.8||746||746||745.8||13
1642168910000|2022-01-14 14:01:50|745.8||745.8||746||745.8||1
1642168920000|2022-01-14 14:02:00|746|744.3|746|744.8|746|744.8|746|744.3|10
1642168930000|2022-01-14 14:02:10|746.3|745|746.3|745|746.3|745|746.3|744.8|90
1642168940000|2022-01-14 14:02:20|746|744.8|746.3|745|746.3|745|746|744.8|3
1642168950000|2022-01-14 14:02:30||744.8||745||745||744.8|0
1642168960000|2022-01-14 14:02:40|746.5|745.3|746.5|745.3|746.5|745.3|746.3|745.3|5
1642168970000|2022-01-14 14:02:50|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|4
1642168980000|2022-01-14 14:03:00|747|745.3|746.5|745|747|745.3|746.5|745|16
1642168990000|2022-01-14 14:03:10||745.3||745.3||745.3||745|2
1642169000000|2022-01-14 14:03:20|746.8|745.5|746.8|745.5|746.8|745.5|746.8|745.5|11
1642169010000|2022-01-14 14:03:30||745.3||745.5||745.5||745.3|13
1642169020000|2022-01-14 14:03:40|||||||||1
1642169030000|2022-01-14 14:03:50|747|745.8|747.3|745.8|747.3|746|747|745.8|45
1642169040000|2022-01-14 14:04:00|747|746|747.3|746|747.3|746|747|745.8|1
1642169050000|2022-01-14 14:04:10|747.5|746.3|747.8|746.5|747.8|746.5|747.3|746.3|49
1642169060000|2022-01-14 14:04:20|747.5|746.3|747.8|746.3|747.8|746.5|747.5|746.3|1
1642169070000|2022-01-14 14:04:30|747.5|746.5|747.5|746.3|747.8|746.5|747.5|746|3
1642169080000|2022-01-14 14:04:40|747.8||747.8||747.8||747.5||2
1642169090000|2022-01-14 14:04:50|747.5|746.5|747.3|746|747.8|746.5|747.3|746|3
1642169100000|2022-01-14 14:05:00|747.5|745.8|747.3|746|747.5|746|747.3|745.8|10
1642169110000|2022-01-14 14:05:10|747|745.8|747.3|746|747.3|746|747|745.8|12
1642169120000|2022-01-14 14:05:20|747.5|746.3|747.5|746.3|747.8|746.3|747.5|746|12
1642169130000|2022-01-14 14:05:30|747.3|746|747.8|746.3|747.8|746.5|747.3|746|3
1642169140000|2022-01-14 14:05:40|747.5|746.5|747.8|746.5|747.8|746.5|747.5|746.5|24
1642169150000|2022-01-14 14:05:50|748|746.8|748|746.8|748|746.8|748|746.5|11
1642169160000|2022-01-14 14:06:00|747.8|746.5|747.8|746.5|748|746.8|747.5|746.3|7
1642169170000|2022-01-14 14:06:10|747.5|746.3|747.3|746|747.5|746.3|747.3|746|6
1642169180000|2022-01-14 14:06:20|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|2
1642169190000|2022-01-14 14:06:30|||||||||1
1642169200000|2022-01-14 14:06:40|747.8|746.5|748|746.5|748|746.5|747.5|746.3|2
1642169210000|2022-01-14 14:06:50|747.8|746.8|748.3|746.8|748.3|747|747.8|746.8|6
1642169220000|2022-01-14 14:07:00|748|746.5|747.8|746.5|748|746.8|747.8|746.5|1
1642169230000|2022-01-14 14:07:10|748|746.3|747.8|746.5|748|746.8|747.8|746.3|62
1642169240000|2022-01-14 14:07:20||746.3||746.5||746.5||746.3|8
1642169250000|2022-01-14 14:07:30|748|746.8|748|746.8|748|746.8|747.8|746.5|3
1642169260000|2022-01-14 14:07:40|748.5|746.5|748.5|747|748.5|747.3|748.3|746.5|549
1642169270000|2022-01-14 14:07:50|748.3|747.3|748.5|747.3|748.8|747.5|748.3|747.3|15
1642169280000|2022-01-14 14:08:00|748.3|747|748.3|747|748.3|747|748.3|746.8|12
1642169290000|2022-01-14 14:08:10|748.5|747.3|749|747.8|749|747.8|748.3|747|45
1642169300000|2022-01-14 14:08:20|748.8|747.5|749|747.5|749|747.8|748.8|747.5|10
1642169310000|2022-01-14 14:08:30|748.8|747.8|749|747.8|749|747.8|748.8|747.5|5
1642169320000|2022-01-14 14:08:40|749.3|747.5|749.3|747.8|749.3|748|749.3|747.5|6
1642169330000|2022-01-14 14:08:50|749||749.3||749.3||749||6
1642169340000|2022-01-14 14:09:00|749||749||749.3||749||1
1642169350000|2022-01-14 14:09:10|749.3|748|749|747.8|749.3|748|749|747.8|21
1642169360000|2022-01-14 14:09:20|749.3|748|749.5|748.3|749.5|748.3|749.3|748|15
1642169370000|2022-01-14 14:09:30||748||748.3||748.3||748|63
1642169380000|2022-01-14 14:09:40||748||748.3||748.3||748|2
1642169390000|2022-01-14 14:09:50|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|4
1642169400000|2022-01-14 14:10:00|750|748.8|750|748.5|750|748.8|749.8|748.5|125
1642169410000|2022-01-14 14:10:10|750.3|748.8|750.3|749|750.3|749|750.3|748.5|9
1642169420000|2022-01-14 14:10:20|750|748.8|750|748.8|750.3|749|750|748.5|12
1642169430000|2022-01-14 14:10:30|||||||||4
1642169440000|2022-01-14 14:10:40|750.3|749|750|748.5|750.3|749|749.8|748.5|1
1642169450000|2022-01-14 14:10:50|749.8|748.3|749.5|748.3|749.8|748.3|749.5|748.3|0
1642169460000|2022-01-14 14:11:00|749.8|748.5|749.8|748.3|749.8|748.5|749.8|748.3|7
1642169470000|2022-01-14 14:11:10|749.5|748|749.5|748.3|749.8|748.3|749.5|748|11
1642169480000|2022-01-14 14:11:20|749.3|748|749.3|748|749.3|748|749.3|747.8|27
1642169490000|2022-01-14 14:11:30|749.5|748.3|749.3|748|749.5|748.3|749.3|748|53
1642169500000|2022-01-14 14:11:40|||||||||21
1642169510000|2022-01-14 14:11:50|749|747.8|749|747.8|749|747.8|748.8|747.5|46
1642169520000|2022-01-14 14:12:00|748.8|747.5|748.8|747.3|748.8|747.5|748.5|747.3|69
1642169530000|2022-01-14 14:12:10|748.5|747.5|749|747.8|749.3|747.8|748.5|747.5|14
1642169540000|2022-01-14 14:12:20|749.3|748|749|747.8|749.3|748|749|747.8|5
1642169550000|2022-01-14 14:12:30||747.5||747.8||747.8||747.5|4
1642169560000|2022-01-14 14:12:40||747.5||747.5||747.5||747.5|0
1642169570000|2022-01-14 14:12:50|748.8||748.8||748.8||748.8||2
1642169580000|2022-01-14 14:13:00|748.5|747.3|748.8|747.5|748.8|747.5|748.5|747.3|46
1642169590000|2022-01-14 14:13:10|749|747.8|748.8|747.5|749|747.8|748.8|747.5|7
1642169600000|2022-01-14 14:13:20|749||749||749||748.8||15
1642169610000|2022-01-14 14:13:30|748.8|747.8|749|747.8|749|747.8|748.8|747.8|2
1642169620000|2022-01-14 14:13:40|748.8|747.5|748.8|747.5|748.8|747.8|748.8|747.5|7
1642169630000|2022-01-14 14:13:50|749||748.8||749||748.8||78
1642169640000|2022-01-14 14:14:00|749|747.8|749|747.5|749|747.8|748.8|747.5|28
1642169650000|2022-01-14 14:14:10|748.8|747.8|748.8|747.5|748.8|747.8|748.8|747.5|17
1642169660000|2022-01-14 14:14:20|||||||||41
1642169670000|2022-01-14 14:14:30|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|35
1642169680000|2022-01-14 14:14:40|748|747|748|746.8|748|747.3|748|746.8|16
1642169690000|2022-01-14 14:14:50|||||||||4
1642169700000|2022-01-14 14:15:00|748.3|747|747.8|746.5|748.3|747|747.8|746.5|48
1642169710000|2022-01-14 14:15:10|748|746.8|748.5|747.3|748.5|747.3|748|746.8|27
1642169720000|2022-01-14 14:15:20|748.8|747.5|748.5|747.3|748.8|747.5|748.5|747.3|14
1642169730000|2022-01-14 14:15:30|748.8||748.8||748.8||748.8||104
1642169740000|2022-01-14 14:15:40|748.5|747|748.5|747|748.5|747|748.3|747|1
1642169750000|2022-01-14 14:15:50|748.8|747.3|748.8|747.3|748.8|747.5|748.5|747.3|6
1642169760000|2022-01-14 14:16:00|749|747.5|749|747.5|749|747.8|748.8|747.5|5
1642169770000|2022-01-14 14:16:10|748.8|747.3|748.8|747.5|748.8|747.5|748.8|747.3|3
1642169780000|2022-01-14 14:16:20|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|9
1642169790000|2022-01-14 14:16:30|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|2
1642169800000|2022-01-14 14:16:40|748.5|747.3|748.5|747.3|748.8|747.5|748.5|747.3|30
1642169810000|2022-01-14 14:16:50|||||||||3
1642169820000|2022-01-14 14:17:00|748.3|747|748.5|747|748.5|747.3|748.3|747|60
1642169830000|2022-01-14 14:17:10|748.8|747.3|748.5|747.3|748.8|747.3|748.5|747.3|6
1642169840000|2022-01-14 14:17:20|748.3|747|748.3|747|748.3|747|748.3|747|6
1642169850000|2022-01-14 14:17:30|748.5|747.3|748.3|747|748.5|747.3|748.3|747|13
1642169860000|2022-01-14 14:17:40|||||||||19
1642169870000|2022-01-14 14:17:50|||||||||2
1642169880000|2022-01-14 14:18:00|748.8|747.5|749|747.5|749|747.5|748.8|747.5|647
1642169890000|2022-01-14 14:18:10|748.8|747.8|748.8|747.5|749|747.8|748.8|747.5|2
1642169900000|2022-01-14 14:18:20|748.5|747.3|748.5|747.3|748.8|747.5|748.5|747.3|4
1642169910000|2022-01-14 14:18:30|748.8||748.8||748.8||748.8||13
1642169920000|2022-01-14 14:18:40|748.5|747|748.5|747.3|748.5|747.3|748.5|747|20
1642169930000|2022-01-14 14:18:50|||||||||43
1642169940000|2022-01-14 14:19:00|||||||||24
1642169950000|2022-01-14 14:19:10|||||||||18
1642169960000|2022-01-14 14:19:20|748.3|747|748.3|747|748.5|747.3|748.3|747|21
1642169970000|2022-01-14 14:19:30|748.5|747.3|748.8|747.5|748.8|747.5|748.5|747.3|12
1642169980000|2022-01-14 14:19:40|748.5|747.3|748.5|747.3|748.8|747.3|748.5|747.3|4
1642170000000|2022-01-14 14:20:00|748.8|747.5|748.8|747.5|748.8|747.5|748.5|747.3|12
1642170010000|2022-01-14 14:20:10|749|747.3|749|747.5|749|747.8|748.8|747.3|5
1642170020000|2022-01-14 14:20:20|748.8|747.3|748.8|747.3|749|747.3|748.8|747.3|52
1642170030000|2022-01-14 14:20:30|748.5|747|748.5|747.3|748.5|747.3|748.3|747|3
1642170040000|2022-01-14 14:20:40|748.3|747|748.5|747.3|748.5|747.3|748.3|747|37
1642170050000|2022-01-14 14:20:50|748.3|747|748.3|747|748.5|747.3|748.3|747|7
1642170060000|2022-01-14 14:21:00|748.5|747.3|748.3|747|748.5|747.3|748.3|747|9
1642170070000|2022-01-14 14:21:10|748.5||748.3||748.5||748.3||8
1642170080000|2022-01-14 14:21:20|748.5||748.3||748.5||748.3||1
1642170090000|2022-01-14 14:21:30|748.5|747.3|748.3|747|748.5|747.3|748.3|747|1
1642170100000|2022-01-14 14:21:40|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747|19
1642170110000|2022-01-14 14:21:50|748.8|747.5|748.8|747.3|748.8|747.5|748.8|747.3|6
1642170120000|2022-01-14 14:22:00|749|747.5|749.5|748.3|749.5|748.3|749|747.5|114
1642170130000|2022-01-14 14:22:10|749.8|748|749.5|748.3|749.8|748.3|749.5|748|39
1642170140000|2022-01-14 14:22:20|749.8|748.5|749.8|748.5|750|748.5|749.5|748.3|59
1642170150000|2022-01-14 14:22:30|750|748.8|749.8|748.5|750|748.8|749.8|748.5|127
1642170160000|2022-01-14 14:22:40|749.5|748.3|749.3|748|749.5|748.3|749.3|748|19
1642170180000|2022-01-14 14:23:00|749|747.8|749|747.8|749|747.8|749|747.8|16
1642170190000|2022-01-14 14:23:10|749.3|748|749.5|748.3|749.5|748.3|749.3|748|8
1642170200000|2022-01-14 14:23:20|||||||||6
1642170210000|2022-01-14 14:23:30|749.3|748|749.3|748|749.3|748|749.3|748|13
1642170220000|2022-01-14 14:23:40|749|747.8|749|747.8|749|747.8|749|747.8|27
1642170230000|2022-01-14 14:23:50|748.8|747.5|748.8|747.5|749|747.8|748.8|747.3|9
1642170240000|2022-01-14 14:24:00|748.5|747.3|748.8|747.3|748.8|747.3|748.5|747.3|4
1642170250000|2022-01-14 14:24:10|748.5|747|748.5|747.3|748.8|747.3|748.5|747|57
1642170260000|2022-01-14 14:24:20|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|0
1642170270000|2022-01-14 14:24:30|749||748.8||749||748.8||29
1642170280000|2022-01-14 14:24:40|748.5|747.3|748.5|747.3|748.5|747.5|748.5|747.3|6
1642170290000|2022-01-14 14:24:50|748.3|747|748.5|747.3|748.5|747.3|748.3|747|7
1642170300000|2022-01-14 14:25:00|748.3|747|748.5|747|748.5|747.3|748.3|747|8
1642170310000|2022-01-14 14:25:10|748.3||748.3||748.3||748.3||0
1642170320000|2022-01-14 14:25:20|748|746.8|748|746.8|748|746.8|748|746.8|3
1642170330000|2022-01-14 14:25:30|748.3||748||748.3||748||11
1642170340000|2022-01-14 14:25:40|748.3|747|748.3|747|748.3|747|748|746.8|5
1642170350000|2022-01-14 14:25:50||746.8||747||747||746.8|4
1642170360000|2022-01-14 14:26:00|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|5
1642170370000|2022-01-14 14:26:10|||||||||4
1642170380000|2022-01-14 14:26:20|748.8|747.5|748.5|747|748.8|747.5|748.3|747|7
1642170390000|2022-01-14 14:26:30|748.3|747.3|748.3|746.8|748.5|747.3|748|746.8|1
1642170400000|2022-01-14 14:26:40|748|747|748.3|747|748.3|747|748|746.8|51
1642170410000|2022-01-14 14:26:50|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|4
1642170420000|2022-01-14 14:27:00|748.8|747.5|748.8|747.3|748.8|747.5|748.5|747.3|12
1642170430000|2022-01-14 14:27:10|748.5|747|748.5|747.3|748.8|747.3|748.3|747|10
1642170440000|2022-01-14 14:27:20|||||||||21
1642170450000|2022-01-14 14:27:30|||||||||24
1642170460000|2022-01-14 14:27:40|||||||||9
1642170470000|2022-01-14 14:27:50|||||||||44
1642170480000|2022-01-14 14:28:00|748.3|747|748.3|747|748.5|747|748.3|747|7
1642170490000|2022-01-14 14:28:10|748.5|747.3|748.3|747|748.5|747.3|748.3|747|8
1642170500000|2022-01-14 14:28:20|||||||||9
1642170510000|2022-01-14 14:28:30|748.5|747.3|748.5|747.3|748.8|747.3|748.5|747.3|21
1642170520000|2022-01-14 14:28:40|748.8||748.5||748.8||748.5||18
1642170540000|2022-01-14 14:29:00|748.3|747|748.5|747.3|748.5|747.3|748.3|747|2
1642170550000|2022-01-14 14:29:10|748.3|747|748.3|747|748.3|747|748.3|747|4
1642170560000|2022-01-14 14:29:20|||||||||19
1642170570000|2022-01-14 14:29:30|748|746.8|748.3|747|748.3|747|748|746.8|6
1642170580000|2022-01-14 14:29:40|748|746.8|748.3|746.8|748.3|746.8|748|746.8|4
1642170590000|2022-01-14 14:29:50|748|747|748.3|746.8|748.3|747|748|746.8|11
1642170600000|2022-01-14 14:30:00|748|747|748.3|747|748.5|747.3|748|746.8|7
1642170610000|2022-01-14 14:30:10|748|746.8|748.3|747|748.3|747|748|746.8|2
1642170620000|2022-01-14 14:30:20|748.5|747.3|748.3|747|748.5|747.3|748.3|747|11
1642170630000|2022-01-14 14:30:30|748|746.8|748.3|747|748.3|747|748|746.8|16
1642170640000|2022-01-14 14:30:40|748.5|747.3|748.3|747|748.5|747.3|748.3|747|3
1642170650000|2022-01-14 14:30:50|||||||||2
1642170660000|2022-01-14 14:31:00|748.5|747.3|748|746.8|748.5|747.3|748|746.8|23
1642170670000|2022-01-14 14:31:10|748.3|747|747.8|746.5|748.3|747|747.8|746.5|26
1642170680000|2022-01-14 14:31:20|747.5|746.3|747.8|746.5|747.8|746.5|747.5|746.3|11
1642170690000|2022-01-14 14:31:30|748|746.8|748.3|747|748.5|747.3|748|746.8|21
1642170700000|2022-01-14 14:31:40|748.5|746.8|747.8|746.3|748.5|746.8|747.5|746.3|10
1642170710000|2022-01-14 14:31:50|747.5|746.5|747.8|746.5|747.8|746.5|747.5|746.3|24
1642170720000|2022-01-14 14:32:00|748|746.8|747.8|746.5|748|746.8|747.8|746.5|100
1642170730000|2022-01-14 14:32:10|748|746.8|747.8|746.5|748|746.8|747.8|746.5|5
1642170740000|2022-01-14 14:32:20|748||747.8||748||747.8||0
1642170750000|2022-01-14 14:32:30|747.5|746.3|747.8|746.5|748|746.5|747.5|746.3|9
1642170760000|2022-01-14 14:32:40|748|746.8|748|746.5|748|746.8|747.8|746.5|4
1642170770000|2022-01-14 14:32:50|748.3|746.8|748.3|747|748.3|747|748|746.8|4
1642170780000|2022-01-14 14:33:00|748|746.8|748.3|746.8|748.3|746.8|748|746.8|6
1642170790000|2022-01-14 14:33:10|748|747|748.3|747|748.3|747|748|746.8|14
1642170800000|2022-01-14 14:33:20|748|746.8|748.3|747|748.3|747|748|746.8|6
1642170810000|2022-01-14 14:33:30|748.5|746.8|748.8|747.5|748.8|747.5|748.5|746.8|10
1642170820000|2022-01-14 14:33:40|748.5|747.3|748.5|747.3|748.8|747.5|748.5|747.3|3
1642170830000|2022-01-14 14:33:50|748.3|747|748.3|747|748.5|747.3|748.3|747|4
1642170840000|2022-01-14 14:34:00|748.5|747.3|748.3|747|748.5|747.3|748.3|747|4
1642170850000|2022-01-14 14:34:10|748|746.8|748|746.8|748|746.8|747.8|746.5|7
1642170860000|2022-01-14 14:34:20||746.5||746.5||746.5||746.5|20
1642170870000|2022-01-14 14:34:30|747.8|746.8|747.8|746.5|747.8|746.8|747.8|746.3|8
1642170880000|2022-01-14 14:34:40|748|746.8|748|746.8|748|746.8|748|746.8|7
1642170890000|2022-01-14 14:34:50|748.3|747|748.5|747.3|748.5|747.3|748|747|19
1642170900000|2022-01-14 14:35:00|748.3|747|748.3|747|748.5|747.3|748.3|747|12
1642170910000|2022-01-14 14:35:10|748|746.8|748|746.8|748|746.8|747.8|746.5|12
1642170920000|2022-01-14 14:35:20|747.8|746.5|748|746.8|748|746.8|747.8|746.5|3
1642170930000|2022-01-14 14:35:30|748.3|747|748.8|747.5|748.8|747.5|748.3|747|14
1642170940000|2022-01-14 14:35:40|||||||||2
1642170950000|2022-01-14 14:35:50|749||748.8||749||748.8||3
1642170960000|2022-01-14 14:36:00|749|747.3|748.5|747.3|749|747.3|748.5|747.3|8
1642170970000|2022-01-14 14:36:10|748.8|747.5|748.8|747.5|748.8|747.5|748.5|747.3|4
1642170980000|2022-01-14 14:36:20|749|747.3|748.8|747.5|749|747.5|748.5|747.3|42
1642170990000|2022-01-14 14:36:30|748.5|747.3|748.3|747|748.5|747.3|748.3|746.8|368
1642171000000|2022-01-14 14:36:40|748|746.8|748|746.8|748|747|748|746.5|36
1642171010000|2022-01-14 14:36:50|||||||||4
1642171020000|2022-01-14 14:37:00|747.8|746.5|747.8|746.3|747.8|746.5|747.5|746.3|30
1642171030000|2022-01-14 14:37:10|747.5|746.5|747.5|746.3|747.8|746.5|747.5|746|17
1642171040000|2022-01-14 14:37:20|747.8|746.5|747.8|746.3|747.8|746.5|747.5|746.3|3
1642171050000|2022-01-14 14:37:30|747.5|746.5|747.5|746.3|747.5|746.5|747.3|746|27
1642171060000|2022-01-14 14:37:40|747.3|746|747.5|746.3|747.8|746.5|747.3|746|666
1642171070000|2022-01-14 14:37:50|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|16
1642171080000|2022-01-14 14:38:00|748|746.8|748.3|747|748.5|747.3|748|746.8|73
1642171090000|2022-01-14 14:38:10|748.5|747.3|748.8|747.3|748.8|747.5|748.3|747.3|32
1642171100000|2022-01-14 14:38:20|748.5|747|748.5|747.3|748.5|747.3|748.5|747|11
1642171110000|2022-01-14 14:38:30|748.8|747|748.8|747.5|748.8|747.5|748.8|747|10
1642171130000|2022-01-14 14:38:50|749|747.8|749|747.8|749|747.8|748.8|747.5|95
1642171140000|2022-01-14 14:39:00|749.3|747.5|749|747.5|749.3|747.5|748.8|747.5|22
1642171150000|2022-01-14 14:39:10||747.8||747.8||747.8||747.8|20
1642171160000|2022-01-14 14:39:20|749.3|748|749.3|747.8|749.5|748|749|747.8|26
1642171170000|2022-01-14 14:39:30|749||749.3||749.3||749||9
1642171180000|2022-01-14 14:39:40|749|748|749|747.8|749.3|748|749|747.8|5
1642171190000|2022-01-14 14:39:50|749.3|748|749|747.8|749.3|748|749|747.8|9
1642171200000|2022-01-14 14:40:00|749.3|748|748.8|747.5|749.3|748|748.8|747.5|22
1642171210000|2022-01-14 14:40:10|749|747.3|748.8|747.5|749|747.5|748.8|747.3|64
1642171220000|2022-01-14 14:40:20||747.3||747.5||747.5||747.3|7
1642171230000|2022-01-14 14:40:30|749|747.8|748.8|747.5|749|747.8|748.8|747.5|66
1642171240000|2022-01-14 14:40:40|749|747.8|749|747.8|749|747.8|749|747.5|4
1642171250000|2022-01-14 14:40:50|748.8|747.5|749.3|748|749.3|748|748.8|747.5|110
1642171260000|2022-01-14 14:41:00|749.5||749.3||749.5||749.3||10
1642171270000|2022-01-14 14:41:10|749|747.8|749|747.5|749.3|748|749|747.5|32
1642171280000|2022-01-14 14:41:20|749.3|747.8|749.3|748|749.3|748|749.3|747.8|15
1642171290000|2022-01-14 14:41:30|749.5|748.3|749.3|748|749.5|748.3|749.3|748|750
1642171300000|2022-01-14 14:41:40|749|747.8|749.3|747.8|749.3|748|749|747.8|66
1642171310000|2022-01-14 14:41:50|749|748|749|747.8|749.3|748|749|747.8|21
1642171320000|2022-01-14 14:42:00|749.3|748|748.8|747.5|749.3|748|748.8|747.5|22
1642171330000|2022-01-14 14:42:10|748.5|747.3|748.5|747.3|748.8|747.5|748.5|747.3|44
1642171340000|2022-01-14 14:42:20|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|42
1642171350000|2022-01-14 14:42:30|748.5|747.3|748.8|747.5|748.8|747.5|748.5|747.3|54
1642171370000|2022-01-14 14:42:50|748.5|747.3|748.5|747.3|748.8|747.5|748.5|747.3|25
1642171380000|2022-01-14 14:43:00|748.8|747|748.3|747|748.8|747|748|746.8|96
1642171390000|2022-01-14 14:43:10|748|746.8|748.5|747.3|748.5|747.3|748|746.8|6
1642171410000|2022-01-14 14:43:30|748.3|747|748.5|747.3|748.5|747.3|748.3|747|60
1642171420000|2022-01-14 14:43:40|748.3|747|748.5|747|748.5|747.3|748.3|747|14
1642171430000|2022-01-14 14:43:50|748.3|747.3|748.3|747|748.5|747.3|748|746.8|15
1642171440000|2022-01-14 14:44:00|748.5|747.3|749|747.8|749|747.8|748.5|747|40
1642171450000|2022-01-14 14:44:10|749.3|748|749.3|747.8|749.5|748|749|747.8|107
1642171460000|2022-01-14 14:44:20|749|747.5|749|747.8|749|747.8|749|747.5|14
1642171470000|2022-01-14 14:44:30|749.3|748|749.3|748|749.3|748|749|747.8|7
1642171480000|2022-01-14 14:44:40|749.5|748.3|749.3|748|749.5|748.3|749.3|748|15
1642171490000|2022-01-14 14:44:50|749|747.8|749|747.8|749|747.8|749|747.8|5
1642171500000|2022-01-14 14:45:00|749.3|748|749|747.8|749.3|748|749|747.8|27
1642171510000|2022-01-14 14:45:10|||||||||4
1642171520000|2022-01-14 14:45:20|748.8|747.5|749.3|748|749.3|748|748.8|747.5|18
1642171530000|2022-01-14 14:45:30|749|747.8|749.3|747.8|749.3|747.8|749|747.8|8
1642171540000|2022-01-14 14:45:40|749|748|749.3|748|749.3|748|749|748|6
1642171550000|2022-01-14 14:45:50|749|747.8|749|747.8|749|748|749|747.8|5
1642171560000|2022-01-14 14:46:00|749.3|748|749|747.8|749.3|748|749|747.8|573
1642171570000|2022-01-14 14:46:10|748.8|747.5|749|747.8|749.3|748|748.8|747.5|108
1642171580000|2022-01-14 14:46:20|749.3|748|749|747.8|749.3|748|749|747.8|9
1642171590000|2022-01-14 14:46:30|749.3|748|749.5|748.3|749.8|748.5|749.3|748|17
1642171600000|2022-01-14 14:46:40|749.8|748|749.3|747.8|749.8|748|749.3|747.8|6
1642171610000|2022-01-14 14:46:50|749.5|748|750.3|749|750.3|749|749.5|748|60
1642171620000|2022-01-14 14:47:00|750.5||750.3||750.5||750.3||25
1642171630000|2022-01-14 14:47:10|750.5|749.3|750.5|749.3|750.5|749.3|750.3|749.3|5
1642171640000|2022-01-14 14:47:20|750.3|749|750.8|749.3|750.8|749.3|750.3|749|12
1642171650000|2022-01-14 14:47:30|750.5|749|750.5|749|750.8|749.3|750.3|749|14
1642171660000|2022-01-14 14:47:40|750.3||750.3||750.5||750.3||1
1642171670000|2022-01-14 14:47:50|750|748.8|750.3|749|750.3|749|750|748.8|5
1642171680000|2022-01-14 14:48:00|750.5|749.3|750.3|749|750.8|749.3|750.3|748.8|53
1642171690000|2022-01-14 14:48:10|750|748.8|750|748.8|750.3|748.8|750|748.8|4
1642171700000|2022-01-14 14:48:20|749.8|748.5|750|748.8|750|748.8|749.8|748.5|37
1642171710000|2022-01-14 14:48:30|750.3|749|750.3|749|750.3|749|750|749|4
1642171720000|2022-01-14 14:48:40|750|748.8|750|748.8|750|749|750|748.8|39
1642171730000|2022-01-14 14:48:50|749.8|748.5|750|748.8|750|748.8|749.8|748.5|59
1642171740000|2022-01-14 14:49:00|749.8|748.5|750|748.8|750|748.8|749.8|748.5|17
1642171750000|2022-01-14 14:49:10|||||||||2
1642171760000|2022-01-14 14:49:20||748.5||748.8||748.8||748.5|16
1642171780000|2022-01-14 14:49:40|749.8|748.5|749.8|748.5|749.8|748.8|749.8|748.5|16
1642171790000|2022-01-14 14:49:50|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|143
1642171800000|2022-01-14 14:50:00|750|748.8|749.5|748.3|750|748.8|749.5|748.3|61
1642171810000|2022-01-14 14:50:10|749.8|748.5|749.8|748.5|750|748.5|749.8|748.5|10
1642171820000|2022-01-14 14:50:20|750|748.8|750|748.8|750.3|749|749.8|748.8|5
1642171830000|2022-01-14 14:50:30|750.3|749|750|748.8|750.3|749|750|748.8|6
1642171840000|2022-01-14 14:50:40|749.8|748.5|750|748.5|750|748.5|749.8|748.5|8
1642171850000|2022-01-14 14:50:50|750.3|748.8|750.3|748.8|750.3|749|750|748.8|1
1642171860000|2022-01-14 14:51:00||749||749||749||748.8|5
1642171870000|2022-01-14 14:51:10|750|748.8|750|748.8|750|748.8|750|748.8|4
1642171880000|2022-01-14 14:51:20|750.3||750||750.3||750||1
1642171890000|2022-01-14 14:51:30|750.3|749|750.3|749|750.3|749|750.3|749|9
1642171900000|2022-01-14 14:51:40|750|748.8|750.3|748.8|750.3|749|750|748.8|292
1642171910000|2022-01-14 14:51:50|750|749|750.3|749|750.3|749|750|748.8|1
1642171920000|2022-01-14 14:52:00|750.5|749.3|750.3|749|750.5|749.3|750.3|749|7
1642171930000|2022-01-14 14:52:10|750.5||750.3||750.5||750.3||1
1642171940000|2022-01-14 14:52:20|750|748.8|749.8|748.5|750|748.8|749.8|748.3|14
1642171950000|2022-01-14 14:52:30|750|748.8|750|748.5|750|748.8|749.8|748.5|10
1642171960000|2022-01-14 14:52:40|749.5|748.8|749.8|748.5|749.8|748.8|749.5|748.3|699
1642171970000|2022-01-14 14:52:50|749.5|748.3|749.8|748.5|749.8|748.5|749.5|748.3|5
1642171980000|2022-01-14 14:53:00|749.5|748.3|749|747.8|749.5|748.3|749|747.8|68
1642171990000|2022-01-14 14:53:10||747.5||747.8||747.8||747.5|5
1642172000000|2022-01-14 14:53:20|||||||||1
1642172010000|2022-01-14 14:53:30|749.3|748|749.3|748|749.3|748|749.3|748|2
1642172020000|2022-01-14 14:53:40||747.8||748||748||747.8|2
1642172030000|2022-01-14 14:53:50|749|747.8|748.8|747.5|749.3|748|748.8|747.5|3
1642172040000|2022-01-14 14:54:00|748.5|747.3|748.3|747|748.8|747.5|748.3|747|174
1642172050000|2022-01-14 14:54:10|||||||||20
1642172060000|2022-01-14 14:54:20|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747|3
1642172070000|2022-01-14 14:54:30|748.8|747.5|748.8|747.3|748.8|747.5|748.5|747.3|5
1642172080000|2022-01-14 14:54:40|748.5|747.5|748.5|747.3|748.8|747.5|748.5|747.3|4
1642172090000|2022-01-14 14:54:50|748.8|747.5|748.3|746.8|748.8|747.5|748.3|746.8|12
1642172100000|2022-01-14 14:55:00|748.5|747|748.5|747.3|748.5|747.3|748.3|747|50
1642172110000|2022-01-14 14:55:10|748.8|747.5|748.8|747.5|749|747.5|748.8|747.3|261
1642172120000|2022-01-14 14:55:20|749||749||749||748.8||42
1642172130000|2022-01-14 14:55:30|749.3|747.8|749|747.8|749.3|747.8|749|747.8|1
1642172140000|2022-01-14 14:55:40|||||||||2
1642172150000|2022-01-14 14:55:50|749.3|747.5|749|747.8|749.3|747.8|749|747.5|8
1642172160000|2022-01-14 14:56:00|749.3|747.5|749|747.5|749.3|747.5|748.8|747.5|6
1642172170000|2022-01-14 14:56:10|748.8|747.8|749|747.5|749|747.8|748.8|747.5|1
1642172180000|2022-01-14 14:56:20|748.8|747.8|748.8|747.5|749|747.8|748.8|747.5|14
1642172190000|2022-01-14 14:56:30|749||748.8||749||748.8||2
1642172200000|2022-01-14 14:56:40|748.5|747.3|748.3|747|748.8|747.5|748.3|747|43
1642172210000|2022-01-14 14:56:50|748.5|747.3|748.5|747.3|748.5|747.3|748.3|747.3|1
1642172220000|2022-01-14 14:57:00|748.8|747.5|749|747.5|749|747.8|748.8|747.5|6
1642172230000|2022-01-14 14:57:10|749.3|747.8|749.3|748|749.3|748|749|747.8|0
1642172240000|2022-01-14 14:57:20|||||||||14
1642172250000|2022-01-14 14:57:30|749|747.8|748.8|747.3|749|747.8|748.5|747.3|143
1642172260000|2022-01-14 14:57:40|748.5||748.5||748.8||748.5||0
1642172270000|2022-01-14 14:57:50|748.8|747.5|748.8|747.5|748.8|747.5|748.5|747.5|0
1642172280000|2022-01-14 14:58:00|749|747.8|749|747.5|749|747.8|749|747.5|11
1642172290000|2022-01-14 14:58:10|748.8|747.8|749|747.8|749|747.8|748.8|747.5|1
1642172300000|2022-01-14 14:58:20|749.3|748|749.5|748|749.5|748|749.3|748|115
1642172310000|2022-01-14 14:58:30|749.3|748.3|749.3|748|749.5|748.3|749.3|748|4
1642172320000|2022-01-14 14:58:40|749|747.8|749|747.8|749.3|747.8|749|747.8|120
1642172330000|2022-01-14 14:58:50|749.3|748|749.3|747.8|749.3|748|749|747.8|11
1642172340000|2022-01-14 14:59:00|749|748|749.3|748|749.3|748|749|747.8|9
1642172350000|2022-01-14 14:59:10|749.5||749.3||749.5||749.3||36
1642172360000|2022-01-14 14:59:20||747.8||747.8||747.8||747.8|19
1642172370000|2022-01-14 14:59:30|749|748|749|747.8|749|748|749|747.8|53
1642172380000|2022-01-14 14:59:40|748.8|747.5|748.8|747.3|749|747.5|748.8|747.3|13
1642172390000|2022-01-14 14:59:50|748.5|747.5|748.8|747.5|748.8|747.5|748.5|747.5|0
1642172400000|2022-01-14 15:00:00|749|747.8|749.3|748|749.5|748|749|747.8|60
1642172410000|2022-01-14 15:00:10|749|747.8|748.8|747.5|749|747.8|748.8|747.5|6
1642172420000|2022-01-14 15:00:20|748.5|747.3|748.8|747.5|749|747.8|748.5|747.3|652
1642172430000|2022-01-14 15:00:30|749|747.3|748.8|747.5|749|747.5|748.8|747.3|37
1642172440000|2022-01-14 15:00:40|748.5|747.3|748.5|747.3|748.8|747.3|748.3|747|172
1642172450000|2022-01-14 15:00:50|748.8|747.5|748.8|747.3|748.8|747.5|748.5|747.3|30
1642172460000|2022-01-14 15:01:00|748.5|747|748.5|747.3|748.5|747.3|748.3|747|15
1642172470000|2022-01-14 15:01:10|748.3|747|748.5|747|748.5|747.3|748.3|747|54
1642172480000|2022-01-14 15:01:20|748.3|746.8|748.5|747|748.5|747.3|748|746.8|15
1642172490000|2022-01-14 15:01:30|748.3|747.3|748.5|747.3|748.5|747.3|748.3|747|10
1642172500000|2022-01-14 15:01:40|748.8|747.5|748.5|747.3|748.8|747.5|748.5|747.3|3
1642172510000|2022-01-14 15:01:50|748.3|747|748.3|747|748.5|747|748.3|747|8
1642172520000|2022-01-14 15:02:00|748.5|747.3|748|746.8|748.5|747.3|748|746.8|2
1642172530000|2022-01-14 15:02:10|748.3|747|748|746.5|748.3|747|748|746.5|30
1642172540000|2022-01-14 15:02:20|747.8|746.8|747.5|746.3|747.8|746.8|747.5|746.3|54
1642172550000|2022-01-14 15:02:30|747.8|746.5|748|746.5|748|746.5|747.8|746.5|20
1642172560000|2022-01-14 15:02:40|747.8|746.8|747.8|746.5|748|746.8|747.8|746.5|2
1642172570000|2022-01-14 15:02:50|748|746.8|748|746.8|748|746.8|747.8|746.8|7
1642172580000|2022-01-14 15:03:00|747.8|746.5|747.5|746.3|748|746.8|747.5|746.3|19
1642172590000|2022-01-14 15:03:10|747.3|746|747.8|746.5|747.8|746.5|747.3|746|5
1642172600000|2022-01-14 15:03:20|748|746.8|748|746.8|748|746.8|748|746.8|1
1642172610000|2022-01-14 15:03:30|747.8|746.5|748|746.5|748|746.8|747.8|746.5|14
1642172620000|2022-01-14 15:03:40|747.8||747.8||748||747.8||1
1642172630000|2022-01-14 15:03:50|747.5|746.3|747.5|746.3|747.8|746.3|747.5|746.3|3
1642172640000|2022-01-14 15:04:00|747.8|746.5|748|746.8|748|746.8|747.8|746.5|16
1642172650000|2022-01-14 15:04:10|748.3|747|748.3|747|748.3|747|748|747|1
1642172660000|2022-01-14 15:04:20|748.5|746.8|748|746.8|748.5|746.8|748|746.8|3
1642172670000|2022-01-14 15:04:30|748.3||748||748.3||748||2
1642172680000|2022-01-14 15:04:40|748.3|747|748.3|747|748.3|747|748|746.8|1
1642172690000|2022-01-14 15:04:50|||||||||1
1642172700000|2022-01-14 15:05:00|748|746.8|748|746.8|748.3|747|748|746.8|12
1642172710000|2022-01-14 15:05:10|748.3|747|748.3|746.8|748.3|747|748|746.8|2
1642172720000|2022-01-14 15:05:20|748|747|748|746.8|748.3|747|748|746.8|0
1642172730000|2022-01-14 15:05:30|748.3||748||748.3||748||4
1642172740000|2022-01-14 15:05:40|747.8|746.5|748|746.5|748|746.5|747.8|746.5|9
1642172750000|2022-01-14 15:05:50|747.8||747.8||748||747.8||2
1642172760000|2022-01-14 15:06:00|747.5|746.3|747.8|746.3|747.8|746.5|747.5|746.3|8
1642172770000|2022-01-14 15:06:10|747.5|746.5|747.8|746.3|747.8|746.5|747.5|746.3|2
1642172780000|2022-01-14 15:06:20|747.5||747.8||747.8||747.5||1
1642172790000|2022-01-14 15:06:30|747.5||747.5||747.5||747.5||0
1642172800000|2022-01-14 15:06:40|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|1
1642172810000|2022-01-14 15:06:50|748|746.8|747.8|746.5|748|746.8|747.8|746.5|8
1642172820000|2022-01-14 15:07:00|747.5|746.3|747.5|746.3|747.8|746.5|747.5|746.3|8
1642172830000|2022-01-14 15:07:10|747.8|746.5|747.8|746.3|747.8|746.5|747.5|746.3|5
1642172840000|2022-01-14 15:07:20|747.5|746|747.3|746|747.8|746.3|747.3|746|13
1642172850000|2022-01-14 15:07:30|747.5|746.3|747|745.8|747.5|746.3|747|745.8|8
1642172860000|2022-01-14 15:07:40|747.3|746|747.3|745.8|747.3|746|747|745.8|6
1642172870000|2022-01-14 15:07:50|747|746|747|745.8|747.3|746|747|745.8|4
1642172880000|2022-01-14 15:08:00|747.3|746|747.5|746|747.5|746|747.3|746|20
1642172890000|2022-01-14 15:08:10|747.3|745.8|747|745.8|747.5|746|747|745.8|8
1642172900000|2022-01-14 15:08:20|746.8|745.5|747|745.5|747|745.8|746.8|745.5|36
1642172910000|2022-01-14 15:08:30|747.3|745.8|747|745.8|747.3|746|747|745.8|8
1642172920000|2022-01-14 15:08:40|747.3|746|747.3|745.8|747.3|746|747.3|745.8|3
1642172930000|2022-01-14 15:08:50|747|746|747.3|746|747.3|746|747|745.8|2
1642172940000|2022-01-14 15:09:00|747|745.8|747|745.8|747|745.8|747|745.8|5
1642172950000|2022-01-14 15:09:10|746.8|745.5|746.8|745.5|746.8|745.8|746.8|745.5|35
1642172960000|2022-01-14 15:09:20|746.5|745.3|746.5|745.3|746.5|745.3|746.5|745.3|34
1642172970000|2022-01-14 15:09:30|746.3|745|746.5|745|746.5|745.3|746.3|745|20
1642172980000|2022-01-14 15:09:40|746.3|745.3|746.3|745|746.3|745.3|746|744.8|114
1642172990000|2022-01-14 15:09:50|746|744.8|746.5|745|746.5|745|746|744.8|32
1642173000000|2022-01-14 15:10:00|746.3|745.3|746.3|745|746.5|745.3|746|744.8|32
1642173010000|2022-01-14 15:10:10|746.5|745.3|746.5|745|746.5|745.3|746.3|745|16
1642173020000|2022-01-14 15:10:20|746.3|744.8|746|744.8|746.5|745|746|744.8|90
1642173030000|2022-01-14 15:10:30|746.3|745|746.3|744.8|746.3|745|746|744.8|45
1642173040000|2022-01-14 15:10:40|746|745|746.3|744.8|746.3|745|746|744.8|55
1642173050000|2022-01-14 15:10:50|746|745|746.3|744.8|746.3|745|746|744.8|51
1642173060000|2022-01-14 15:11:00|746|745|746.5|745.3|746.5|745.3|746|745|19
1642173070000|2022-01-14 15:11:10|746.8|745.5|747|745.8|747|745.8|746.8|745.3|24
1642173080000|2022-01-14 15:11:20|747.3|746|747.3|746|747.3|746|747|745.8|10
1642173090000|2022-01-14 15:11:30|747.5|745.8|747.5|746.3|747.5|746.3|747.3|745.8|14
1642173100000|2022-01-14 15:11:40|747.8|746.5|747.8|746.3|747.8|746.5|747.8|746.3|6
1642173110000|2022-01-14 15:11:50|747.5|746|747.5|746|747.8|746|747.5|746|4
1642173120000|2022-01-14 15:12:00|747.3|746.3|747.5|746.3|747.8|746.3|747.3|746.3|37
1642173130000|2022-01-14 15:12:10|747.8|746.5|747.8|746.5|747.8|746.5|747.5|746.3|29
1642173140000|2022-01-14 15:12:20|748|746.8|748|746.5|748|746.8|748|746.5|3
1642173150000|2022-01-14 15:12:30|747.8||748||748||747.8||4
1642173160000|2022-01-14 15:12:40|747.8||747.8||748||747.8||6
1642173170000|2022-01-14 15:12:50|747.5|746.3|747.8|746.5|747.8|746.5|747.5|746.3|21
1642173180000|2022-01-14 15:13:00|747.5|746.3|747.5|746.3|747.8|746.5|747.5|746.3|4
1642173190000|2022-01-14 15:13:10|747.8|746|747.5|746.3|747.8|746.3|747.3|746|9
1642173200000|2022-01-14 15:13:20|747.3|746|747|745.8|747.3|746|747|745.8|12
1642173210000|2022-01-14 15:13:30|747.3|746|747.3|746|747.5|746|747|746|16
1642173220000|2022-01-14 15:13:40||745.8||746||746||745.8|4
1642173230000|2022-01-14 15:13:50|||||||||4
1642173240000|2022-01-14 15:14:00|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746|3
1642173250000|2022-01-14 15:14:10||746||746||746.3||746|24
1642173260000|2022-01-14 15:14:20||746.3||746.3||746.3||746|4
1642173270000|2022-01-14 15:14:30|747.8|746.5|747.5|746.3|747.8|746.5|747.3|746|20
1642173280000|2022-01-14 15:14:40|747.3|746|747.5|746.3|747.5|746.3|747.3|746|4
1642173290000|2022-01-14 15:14:50||746||746.3||746.3||746|0
1642173300000|2022-01-14 15:15:00|747.8|746.5|748|746.5|748|746.8|747.8|746.5|12
1642173310000|2022-01-14 15:15:10|747.8|746.8|748|746.8|748|746.8|747.8|746.8|3
1642173320000|2022-01-14 15:15:20|748.3|747|748.3|747|748.5|747|748|746.8|18
1642173330000|2022-01-14 15:15:30|748.5|747.3|748.5|747|748.5|747.3|748.3|747|16
1642173340000|2022-01-14 15:15:40||747.3||747.3||747.3||747.3|12
1642173350000|2022-01-14 15:15:50|748.3|747|748.3|747|748.5|747|748.3|747|1
1642173360000|2022-01-14 15:16:00|748.5|747.3|748.3|747|748.5|747.3|748.3|747|2
1642173370000|2022-01-14 15:16:10|748.5|747.3|748.5|747.3|748.8|747.3|748.3|747.3|4
1642173380000|2022-01-14 15:16:20|748.3|747|748.8|747.5|748.8|747.5|748.3|747|43
1642173390000|2022-01-14 15:16:30||747.3||747.5||747.5||747.3|13
1642173400000|2022-01-14 15:16:40|748.5|747.3|748.8|747.5|749|747.8|748.5|747.3|13
1642173410000|2022-01-14 15:16:50|749|747.3|748.8|747.5|749|747.5|748.8|747.3|14
1642173420000|2022-01-14 15:17:00|748.5|747.3|748.8|747.3|748.8|747.5|748.5|747.3|16
1642173430000|2022-01-14 15:17:10|748.5|747.5|749|747.5|749|747.5|748.5|747.3|29
1642173440000|2022-01-14 15:17:20|748.8|747.8|749|747.5|749|747.8|748.8|747.5|109
1642173450000|2022-01-14 15:17:30|748.8|747.8|749|747.8|749|747.8|748.8|747.5|57
1642173460000|2022-01-14 15:17:40|749.3|748|749|747.8|749.3|748|749|747.8|40
1642173470000|2022-01-14 15:17:50|749.3|748|749.3|748|749.3|748|749.3|748|10
1642173480000|2022-01-14 15:18:00|749.5|748.3|749.5|748.3|749.8|748.5|749.5|748.3|61
1642173490000|2022-01-14 15:18:10|749.3|748|749.3|748|749.5|748|749.3|748|17
1642173500000|2022-01-14 15:18:20|749.5|748.5|749.8|748.5|749.8|748.5|749.5|748.5|344
1642173520000|2022-01-14 15:18:40|750|748.8|749.8|748.5|750|748.8|749.8|748.3|41
1642173530000|2022-01-14 15:18:50|749.5|748.3|749.8|748.3|749.8|748.5|749.5|748.3|9
1642173540000|2022-01-14 15:19:00|749.5|748.5|750|748.8|750|748.8|749.5|748.3|9
1642173550000|2022-01-14 15:19:10|750.3|749|750|748.8|750.3|749|750|748.8|10
1642173560000|2022-01-14 15:19:20|750.3|748.5|750|748.8|750.3|748.8|750|748.5|6
1642173570000|2022-01-14 15:19:30|750.3||750||750.3||750||3
1642173580000|2022-01-14 15:19:40|||||||||2
1642173590000|2022-01-14 15:19:50|749.8|748.5|749.8|748.5|750|748.5|749.8|748.5|14
1642173600000|2022-01-14 15:20:00|749.5|748.3|749.3|748|749.8|748.5|749.3|748|35
1642173610000|2022-01-14 15:20:10|749.5|748.3|749.3|748|749.5|748.3|749.3|748|65
1642173620000|2022-01-14 15:20:20|749|747.8|749|747.8|749|747.8|748.8|747.5|12
1642173630000|2022-01-14 15:20:30|748.8|747.5|749|747.8|749|747.8|748.8|747.5|1
1642173640000|2022-01-14 15:20:40|||||||||12
1642173650000|2022-01-14 15:20:50|749.3|747.5|749|747.8|749.3|748|749|747.5|20
1642173660000|2022-01-14 15:21:00|||||||||1
1642173670000|2022-01-14 15:21:10|749.3|747.5|749.3|748|749.3|748|749.3|747.5|10
1642173680000|2022-01-14 15:21:20|749.5|748.3|749.5|748|749.5|748.3|749.5|748|16
1642173690000|2022-01-14 15:21:30|749.3|748.3|749.5|748.3|749.5|748.3|749.3|748|5
1642173700000|2022-01-14 15:21:40|749.3|748|749.3|747.8|749.3|748|749|747.8|15
1642173710000|2022-01-14 15:21:50|749|747.5|749|747.8|749.3|747.8|749|747.5|12
1642173720000|2022-01-14 15:22:00|749.3|748|749.3|747.8|749.3|748|749.3|747.8|19
1642173730000|2022-01-14 15:22:10|749||749||749.3||749||0
1642173740000|2022-01-14 15:22:20|749.3|748|749.5|748.3|749.5|748.3|749.3|747.8|9
1642173750000|2022-01-14 15:22:30||748||748||748.3||748|3
1642173760000|2022-01-14 15:22:40|749.3|748.3|749.5|748.3|749.5|748.3|749.3|748|2
1642173770000|2022-01-14 15:22:50|749.8|748.5|749.5|748.3|749.8|748.5|749.5|748.3|37
1642173780000|2022-01-14 15:23:00|749.3|748|749.3|748|749.3|748.3|749.3|748|21
1642173790000|2022-01-14 15:23:10|749.5|747.8|749.3|747.8|749.5|748|749.3|747.8|5
1642173800000|2022-01-14 15:23:20|749|748|749|747.5|749.3|748|749|747.5|15
1642173810000|2022-01-14 15:23:30|748.8|747.8|748.8|747.5|748.8|747.8|748.8|747.5|26
1642173820000|2022-01-14 15:23:40|||||||||10
1642173830000|2022-01-14 15:23:50|749|747.8|749|747.5|749|747.8|748.8|747.5|19
1642173840000|2022-01-14 15:24:00|748.8|747.8|748.8|747.5|748.8|747.8|748.8|747.5|7
1642173850000|2022-01-14 15:24:10|748.5|747.3|748.5|747.3|748.8|747.3|748.5|747.3|28
1642173860000|2022-01-14 15:24:20|||||||||6
1642173870000|2022-01-14 15:24:30|||||||||24
1642173880000|2022-01-14 15:24:40|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|18
1642173890000|2022-01-14 15:24:50|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747|23
1642173900000|2022-01-14 15:25:00|748.3|747|748.3|747|748.5|747.3|748.3|747|38
1642173910000|2022-01-14 15:25:10|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|50
1642173920000|2022-01-14 15:25:20|748.8|747.5|748.3|747|748.8|747.5|748.3|747|14
1642173930000|2022-01-14 15:25:30|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|0
1642173940000|2022-01-14 15:25:40|748.8||748.5||748.8||748.5||16
1642173950000|2022-01-14 15:25:50|748.8||748.5||748.8||748.5||32
1642173960000|2022-01-14 15:26:00|748.8|747.5|748.5|747.3|748.8|747.5|748.5|747.3|12
1642173970000|2022-01-14 15:26:10|748.8|747.5|748.3|747|748.8|747.5|748.3|747|26
1642173980000|2022-01-14 15:26:20|748.5||748.3||748.5||748.3||33
1642173990000|2022-01-14 15:26:30|748|746.8|748|746.8|748|746.8|748|746.8|48
1642174000000|2022-01-14 15:26:40|748.3|747|748.3|747|748.5|747|748.3|747|17
1642174010000|2022-01-14 15:26:50|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|10
1642174020000|2022-01-14 15:27:00|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|3
1642174030000|2022-01-14 15:27:10||747.3||747.5||747.5||747.3|6
1642174040000|2022-01-14 15:27:20|748.5|747.3|748.3|747|748.5|747.5|748.3|747|3
1642174050000|2022-01-14 15:27:30|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|3
1642174060000|2022-01-14 15:27:40|748.8||748.5||748.8||748.5||0
1642174070000|2022-01-14 15:27:50||747||747.3||747.3||747|13
1642174080000|2022-01-14 15:28:00|748.8|747.5|748.8|747.5|749|747.5|748.8|747.5|41
1642174090000|2022-01-14 15:28:10|749||749||749||748.8||0
1642174100000|2022-01-14 15:28:20||747.8||747.8||747.8||747.8|32
1642174110000|2022-01-14 15:28:30|749.3||749||749.3||749||3
1642174120000|2022-01-14 15:28:40|749.3||749.3||749.3||749||0
1642174130000|2022-01-14 15:28:50|749|748|749.3|747.8|749.3|748|749|747.8|66
1642174140000|2022-01-14 15:29:00|749||749.3||749.3||749||2
1642174150000|2022-01-14 15:29:10|749|748|749|747.8|749|748|749|747.8|2
1642174160000|2022-01-14 15:29:20|749.3|748|749.3|748|749.3|748|749|747.8|6
1642174170000|2022-01-14 15:29:30||747.8||748||748||747.8|4
1642174180000|2022-01-14 15:29:40|749|747.8|749.3|747.8|749.3|748|749|747.8|8
1642174190000|2022-01-14 15:29:50|749|748|749|747.5|749|748|748.8|747.5|2
1642174200000|2022-01-14 15:30:00|748.8|747.8|748.8|747.5|748.8|747.8|748.8|747.5|3
1642174210000|2022-01-14 15:30:10|749||749||749||749||3
1642174220000|2022-01-14 15:30:20|748.8||748.8||749||748.8||1
1642174230000|2022-01-14 15:30:30|749|747.8|748.8|747.5|749|747.8|748.8|747.5|6
1642174240000|2022-01-14 15:30:40|749|747.8|749|747.8|749|747.8|748.8|747.8|7
1642174250000|2022-01-14 15:30:50|749.3||749||749.3||749||21
1642174260000|2022-01-14 15:31:00|749.3||749||749.3||749||1
1642174270000|2022-01-14 15:31:10|749.3|748|749.3|748|749.3|748|749.3|748|13
1642174280000|2022-01-14 15:31:20|||||||||45
1642174290000|2022-01-14 15:31:30|||||||||32
1642174300000|2022-01-14 15:31:40|||||||||33
1642174310000|2022-01-14 15:31:50|749|747.8|749.3|748|749.3|748|749|747.8|45
1642174320000|2022-01-14 15:32:00|749|747.8|749.3|747.8|749.3|748|749|747.8|44
1642174330000|2022-01-14 15:32:10|749|748|749.3|748|749.3|748|749|748|2
1642174340000|2022-01-14 15:32:20|749|747.8|749|747.8|749.3|748|749|747.8|9
1642174350000|2022-01-14 15:32:30|748.8|747.5|748.5|747.3|748.8|747.5|748.5|747.3|94
1642174360000|2022-01-14 15:32:40|748.8|747.5|748.8|747.5|748.8|747.5|748.5|747.5|3
1642174370000|2022-01-14 15:32:50|||||||||3
1642174380000|2022-01-14 15:33:00|749|747.8|749|747.8|749|747.8|749|747.8|118
1642174390000|2022-01-14 15:33:10|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|2
1642174400000|2022-01-14 15:33:20|749|747.8|749|747.8|749|747.8|749|747.8|13
1642174410000|2022-01-14 15:33:30|748.8|747.5|749|747.5|749|747.8|748.8|747.5|6
1642174420000|2022-01-14 15:33:40||747.8||747.8||747.8||747.8|89
1642174430000|2022-01-14 15:33:50|749.3|748|749.3|748|749.3|748|749.3|748|9
1642174440000|2022-01-14 15:34:00|749.5|748.3|749.3|748|749.5|748.3|749.3|748|23
1642174460000|2022-01-14 15:34:20|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|9
1642174470000|2022-01-14 15:34:30|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.3|5
1642174480000|2022-01-14 15:34:40|750|748.8|750.3|749|750.3|749|749.8|748.8|7
1642174500000|2022-01-14 15:35:00|750|748.8|750.5|749|750.5|749.3|750|748.8|30
1642174510000|2022-01-14 15:35:10||749.3||749||749.3||749|1
1642174520000|2022-01-14 15:35:20||749.3||749.3||749.3||749.3|19
1642174530000|2022-01-14 15:35:30||749||749.3||749.3||749|2
1642174540000|2022-01-14 15:35:40|750.3|749|750.5|749|750.5|749|750.3|749|0
1642174550000|2022-01-14 15:35:50|750.3|748.8|750|748.8|750.3|748.8|750|748.8|2
1642174560000|2022-01-14 15:36:00|750.3|749|750.3|749|750.3|749|750.3|749|1
1642174570000|2022-01-14 15:36:10|750|748.8|750|748.8|750|749|750|748.8|0
1642174580000|2022-01-14 15:36:20|750.3|749|749.8|748.5|750.3|749|749.8|748.5|9
1642174590000|2022-01-14 15:36:30|750|748.8|750|748.5|750|748.8|750|748.5|1
1642174600000|2022-01-14 15:36:40|749.8|748.8|749.8|748.5|750|748.8|749.8|748.5|33
1642174610000|2022-01-14 15:36:50|750|748.8|750|748.8|750|748.8|750|748.5|5
1642174620000|2022-01-14 15:37:00|749.8|748.5|749.8|748.5|750|748.5|749.8|748.5|3
1642174630000|2022-01-14 15:37:10|749.5|748.3|749.3|748|749.5|748.3|749.3|748|97
1642174640000|2022-01-14 15:37:20|749|747.8|749.3|747.8|749.3|748|749|747.8|5
1642174650000|2022-01-14 15:37:30|749|748|749|747.8|749|748|749|747.8|22
1642174660000|2022-01-14 15:37:40|749.3|747.5|748.8|747.5|749.3|747.8|748.8|747.5|5
1642174670000|2022-01-14 15:37:50|749||748.8||749||748.8||0
1642174680000|2022-01-14 15:38:00|749||748.8||749||748.8||14
1642174690000|2022-01-14 15:38:10|749|747.8|749|747.5|749|747.8|748.8|747.5|13
1642174700000|2022-01-14 15:38:20|748.8|747.8|749|747.8|749|747.8|748.8|747.5|3
1642174730000|2022-01-14 15:38:50|749.3|748|749.5|748|749.5|748.3|749.3|748|8
1642174740000|2022-01-14 15:39:00|749.3|748.3|749.3|748|749.3|748.3|749.3|748|14
1642174750000|2022-01-14 15:39:10|749.5|748.3|749.5|748|749.5|748.3|749.3|748|11
1642174760000|2022-01-14 15:39:20||748.3||748||748.3||748|8
1642174770000|2022-01-14 15:39:30|749.3||749.5||749.5||749.3||5
1642174780000|2022-01-14 15:39:40|749.3||749.3||749.3||749.3||4
1642174790000|2022-01-14 15:39:50||747.8||747.8||748||747.8|6
1642174800000|2022-01-14 15:40:00|749|748|749|747.8|749|748|749|747.8|2
1642174810000|2022-01-14 15:40:10|749.3|747.5|748.8|747.5|749.3|747.5|748.8|747.5|2
1642174820000|2022-01-14 15:40:20|748.5|747.3|748.3|747|748.5|747.3|748.3|747|12
1642174830000|2022-01-14 15:40:30||746.8||746.8||746.8||746.8|4
1642174840000|2022-01-14 15:40:40|748|747|748|746.8|748.3|747|748|746.8|5
1642174850000|2022-01-14 15:40:50|748.3|747|747.8|746.5|748.3|747|747.8|746.5|4
1642174860000|2022-01-14 15:41:00|748|746.8|747.5|746.3|748|746.8|747.5|746.3|127
1642174870000|2022-01-14 15:41:10|747.8|746.5|747.5|746.3|747.8|746.5|747.5|746.3|23
1642174880000|2022-01-14 15:41:20|747.3|746|747.3|746|747.5|746.3|747.3|746|88
1642174890000|2022-01-14 15:41:30|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|3
1642174900000|2022-01-14 15:41:40||746||746.3||746.3||746|5
1642174910000|2022-01-14 15:41:50|||||||||7
1642174920000|2022-01-14 15:42:00|747.8|746|747.5|746.3|747.8|746.3|747.5|746|3
1642174930000|2022-01-14 15:42:10|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|6
1642174940000|2022-01-14 15:42:20|748|746.3|748|746.8|748|746.8|748|746.3|7
1642174950000|2022-01-14 15:42:30|747.8|746.5|747.8|746.5|748|746.8|747.8|746.5|10
1642174960000|2022-01-14 15:42:40|748|746.8|748|746.8|748|746.8|747.8|746.5|46
1642174970000|2022-01-14 15:42:50|747.8|746.5|747.8|746.5|747.8|746.8|747.8|746.5|2
1642174980000|2022-01-14 15:43:00|747.5|746.3|747.3|746|747.5|746.3|747.3|746|1188
1642174990000|2022-01-14 15:43:10|747.5|746.3|747.3|746|747.5|746.3|747.3|746|11
1642175000000|2022-01-14 15:43:20|747.5|746.3|747.5|746|747.8|746.5|747.5|746|98
1642175010000|2022-01-14 15:43:30|747.3|746.3|747.5|746|747.5|746.3|747.3|746|93
1642175020000|2022-01-14 15:43:40|747.3|746.3|747.5|746|747.5|746.3|747.3|746|61
1642175030000|2022-01-14 15:43:50||746.3||746.3||746.3||746|11
1642175040000|2022-01-14 15:44:00|747.8|746.5|747.8|746.5|747.8|746.5|747.5|746.3|506
1642175050000|2022-01-14 15:44:10|748|746.8|748.3|747|748.3|747|748|746.5|5
1642175060000|2022-01-14 15:44:20||746.8||747||747||746.8|17
1642175070000|2022-01-14 15:44:30||746.8||746.8||747||746.8|2
1642175080000|2022-01-14 15:44:40|748.5|747|748.8|747.3|748.8|747.3|748.5|747|2
1642175090000|2022-01-14 15:44:50|748.5|747|748.5|747|748.5|747|748.3|747|2
1642175100000|2022-01-14 15:45:00|748.8|747.3|748.5|747.3|748.8|747.3|748.5|747.3|4
1642175110000|2022-01-14 15:45:10|748.8|747|748.3|746.8|748.8|747|748.3|746.8|7
1642175120000|2022-01-14 15:45:20||747||747||747||746.8|125
1642175130000|2022-01-14 15:45:30|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|3
1642175140000|2022-01-14 15:45:40|748.8|747.5|749.3|747.8|749.3|747.8|748.8|747.3|112
1642175150000|2022-01-14 15:45:50|749|748|749.3|748|749.3|748|749|748|9
1642175160000|2022-01-14 15:46:00|749|747.8|749|747.8|749.3|748|749|747.8|120
1642175170000|2022-01-14 15:46:10|749.3|747.5|749|747.5|749.3|747.5|749|747.5|9
1642175180000|2022-01-14 15:46:20||747.8||747.8||747.8||747.8|8
1642175190000|2022-01-14 15:46:30|749.3||749.3||749.3||749||3
1642175200000|2022-01-14 15:46:40||748||747.8||748||747.8|0
1642175210000|2022-01-14 15:46:50|749|747.5|749|747.8|749.3|747.8|749|747.5|218
1642175220000|2022-01-14 15:47:00|||||||||19
1642175230000|2022-01-14 15:47:10||747.5||747.8||747.8||747.5|121
1642175240000|2022-01-14 15:47:20|749.3||749||749.3||749||25
1642175250000|2022-01-14 15:47:30||747.5||747.8||747.8||747.5|1
1642175260000|2022-01-14 15:47:40|749.3||749.3||749.3||749.3||3
1642175270000|2022-01-14 15:47:50|749|748|749|747.8|749.3|748|749|747.8|8
1642175280000|2022-01-14 15:48:00|749.3|748|749.3|748|749.3|748|749.3|748|24
1642175290000|2022-01-14 15:48:10|749.5||749.5||749.5||749.3||72
1642175300000|2022-01-14 15:48:20|749.3|748.3|749.5|748.3|749.5|748.3|749.3|748|3
1642175310000|2022-01-14 15:48:30||748||748.3||748.3||748|1
1642175320000|2022-01-14 15:48:40|749.8||749.5||749.8||749.5||2
1642175340000|2022-01-14 15:49:00|749.3|748|749.5|748.3|749.5|748.3|749.3|748|5
1642175350000|2022-01-14 15:49:10|749.3|748|749.3|747.8|749.3|748|749.3|747.8|9
1642175360000|2022-01-14 15:49:20|749|748|749|747.8|749|748|749|747.8|15
1642175370000|2022-01-14 15:49:30|749.3|748|749.3|748|749.3|748|749|747.8|11
1642175380000|2022-01-14 15:49:40|749.5||749.5||749.5||749.3||1
1642175390000|2022-01-14 15:49:50||748.3||748.3||748.3||748|3
1642175410000|2022-01-14 15:50:10|749.3|748|749.3|748|749.5|748|749.3|748|6
1642175420000|2022-01-14 15:50:20|749|747.8|749|747.8|749|747.8|749|747.5|11
1642175430000|2022-01-14 15:50:30|||||||||1
1642175440000|2022-01-14 15:50:40|749.3|748|749.3|748|749.3|748|749|748|17
1642175450000|2022-01-14 15:50:50|749|747.8|749|747.8|749|747.8|749|747.8|5
1642175460000|2022-01-14 15:51:00|||||||||55
1642175470000|2022-01-14 15:51:10|748.8|747.5|749|747.5|749|747.5|748.8|747.5|3
1642175480000|2022-01-14 15:51:20|748.8|747.8|748.8|747.5|749|747.8|748.8|747.5|2
1642175490000|2022-01-14 15:51:30|749||749||749||749||9
1642175500000|2022-01-14 15:51:40|748.8|747.3|748.3|747|748.8|747.3|748.3|747|9
1642175510000|2022-01-14 15:51:50|748|746.8|748.3|747|748.3|747|748|746.8|13
1642175520000|2022-01-14 15:52:00|748|746.8|748|746.8|748|746.8|748|746.8|16
1642175530000|2022-01-14 15:52:10|748.3|747|748.3|747|748.3|747|748|746.8|81
1642175540000|2022-01-14 15:52:20|748.5|747.3|748.8|747.5|748.8|747.5|748.3|747|577
1642175550000|2022-01-14 15:52:30|||||||||52
1642175560000|2022-01-14 15:52:40|||||||||12
1642175570000|2022-01-14 15:52:50|749||748.8||749||748.8||30
1642175580000|2022-01-14 15:53:00|748.5|747.3|748.5|747.3|748.8|747.5|748.5|747.3|20
1642175590000|2022-01-14 15:53:10|748.8|747.5|748.5|747.3|748.8|747.5|748.5|747.3|9
1642175600000|2022-01-14 15:53:20|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.3|2
1642175610000|2022-01-14 15:53:30|748.5|747.3|748.5|747|748.5|747.5|748.5|747|10
1642175620000|2022-01-14 15:53:40||747.3||747.3||747.3||747|7
1642175630000|2022-01-14 15:53:50|748.3|747|748.5|747.3|748.8|747.5|748.3|747|19
1642175640000|2022-01-14 15:54:00|748.3|747|748.3|747|748.3|747.3|748.3|747|6
1642175650000|2022-01-14 15:54:10|748.5||748.5||748.5||748.3||1
1642175660000|2022-01-14 15:54:20|748.3||748.3||748.5||748.3||0
1642175670000|2022-01-14 15:54:30|748.5|747.3|748.8|747.3|748.8|747.3|748.5|747.3|12
1642175680000|2022-01-14 15:54:40|748.5||748.5||748.8||748.5||8
1642175690000|2022-01-14 15:54:50|748.8|747.5|748.5|747.3|748.8|747.5|748.5|747.3|27
1642175700000|2022-01-14 15:55:00|748.3|747|748.3|747|748.5|747.3|748.3|747|30
1642175710000|2022-01-14 15:55:10|748|746.8|748|746.8|748.3|747|748|746.8|4
1642175720000|2022-01-14 15:55:20|748.3|747|748.3|746.8|748.3|747|748|746.8|2
1642175730000|2022-01-14 15:55:30|748|747|748|746.8|748.3|747|748|746.8|2
1642175740000|2022-01-14 15:55:40|748.3|747|748.5|747|748.5|747|748.3|747|2
1642175750000|2022-01-14 15:55:50|748.3|747.3|748.8|747.5|748.8|747.5|748.3|747|68
1642175760000|2022-01-14 15:56:00|748.5|747.3|748.8|747.5|748.8|747.5|748.5|747.3|1
1642175770000|2022-01-14 15:56:10|748.5|747.3|748.8|747.3|748.8|747.5|748.5|747.3|13
1642175780000|2022-01-14 15:56:20||747.5||747.3||747.5||747.3|11
1642175790000|2022-01-14 15:56:30|748.5|747.5|748.5|747.3|748.8|747.5|748.5|747.3|61
1642175800000|2022-01-14 15:56:40|748.8|747.5|748.5|747.3|748.8|747.5|748.5|747.3|60
1642175810000|2022-01-14 15:56:50|||||||||6
1642175820000|2022-01-14 15:57:00|748.3|747|748.3|747|748.3|747.3|748.3|747|16
1642175830000|2022-01-14 15:57:10|748|746.8|748.5|747.3|748.5|747.3|748|746.8|114
1642175840000|2022-01-14 15:57:20|748.3|747|748.3|747|748.3|747.3|748.3|747|10
1642175850000|2022-01-14 15:57:30|748|746.8|748|746.8|748.3|746.8|748|746.8|26
1642175860000|2022-01-14 15:57:40|747.8|746.5|747.8|746.3|748|746.5|747.5|746.3|18
1642175870000|2022-01-14 15:57:50|747.5|746.5|747.8|746.5|747.8|746.5|747.5|746.3|7
1642175880000|2022-01-14 15:58:00|747.5|746.3|747.5|746.3|747.8|746.5|747.5|746.3|83
1642175890000|2022-01-14 15:58:10|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|64
1642175900000|2022-01-14 15:58:20|748|746.8|747.8|746.5|748|746.8|747.8|746.3|45
1642175910000|2022-01-14 15:58:30|747.5|746.3|747.8|746.3|747.8|746.5|747.5|746.3|22
1642175920000|2022-01-14 15:58:40|747.5|746.5|747.5|746.3|747.8|746.5|747.5|746.3|24
1642175930000|2022-01-14 15:58:50|747.8|746.5|747.8|746.5|747.8|746.5|747.5|746.5|13
1642175940000|2022-01-14 15:59:00|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|316
1642175950000|2022-01-14 15:59:10|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.3|30
1642175960000|2022-01-14 15:59:20|747.5|746.3|748|746.5|748|746.8|747.5|746.3|12
1642175970000|2022-01-14 15:59:30|747.8|746.8|748|746.5|748|746.8|747.8|746.5|7
1642175980000|2022-01-14 15:59:40|747.8|746.8|747.8|746.5|747.8|746.8|747.8|746.5|9
1642175990000|2022-01-14 15:59:50|748||748||748||747.8||7
1642176000000|2022-01-14 16:00:00|748.3|746.8|748|746.8|748.3|747|748|746.8|16
1642176010000|2022-01-14 16:00:10|748.3|746.5|748.3|746.8|748.3|747|748|746.5|16
1642176020000|2022-01-14 16:00:20||747||746.8||747||746.8|3
1642176030000|2022-01-14 16:00:30|748||748||748.3||748||0
1642176040000|2022-01-14 16:00:40|||||||||1
1642176050000|2022-01-14 16:00:50|748.3|747|748|746.8|748.3|747|748|746.8|1
1642176060000|2022-01-14 16:01:00|747.8|746.5|748.3|746.8|748.3|746.8|747.8|746.5|65
1642176070000|2022-01-14 16:01:10|748|747|748.3|747|748.3|747|748|746.8|13
1642176080000|2022-01-14 16:01:20|||||||||1
1642176090000|2022-01-14 16:01:30|748|746.8|748.3|746.8|748.3|747|748|746.8|3
1642176100000|2022-01-14 16:01:40|748|747|748.3|747|748.3|747|748|747|129
1642176110000|2022-01-14 16:01:50|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|11
1642176120000|2022-01-14 16:02:00|748.3|747|748.5|747.3|748.5|747.3|748.3|747|17
1642176130000|2022-01-14 16:02:10|748.3|747|748.5|747.3|748.5|747.3|748.3|747|55
1642176140000|2022-01-14 16:02:20|||||||||3
1642176150000|2022-01-14 16:02:30|748.3|747|748.3|747|748.3|747|748.3|747|6
1642176160000|2022-01-14 16:02:40|748|746.8|748|746.8|748|746.8|748|746.8|11
1642176170000|2022-01-14 16:02:50|||||||||9
1642176180000|2022-01-14 16:03:00|747.8|746.5|747.5|746.3|747.8|746.5|747.5|746.3|76
1642176190000|2022-01-14 16:03:10|747.8|746.5|747.5|746.3|747.8|746.5|747.5|746.3|45
1642176200000|2022-01-14 16:03:20|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.3|11
1642176210000|2022-01-14 16:03:30|748|746.8|747.8|746.5|748|746.8|747.8|746.5|18
1642176220000|2022-01-14 16:03:40|748|746.8|748|746.8|748|746.8|748|746.5|426
1642176230000|2022-01-14 16:03:50|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|16
1642176240000|2022-01-14 16:04:00|747.5|746.3|747.3|746|747.5|746.3|747.3|745.8|26
1642176250000|2022-01-14 16:04:10|||||||||1
1642176260000|2022-01-14 16:04:20|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|14
1642176270000|2022-01-14 16:04:30||746||746.3||746.3||746|1
1642176280000|2022-01-14 16:04:40||746||746||746.3||746|2
1642176290000|2022-01-14 16:04:50||746.3||746.3||746.3||746.3|18
1642176300000|2022-01-14 16:05:00|747.3|746|747.5|746.3|747.5|746.3|747.3|746|15
1642176320000|2022-01-14 16:05:20|747.8|746.5|747.8|746.3|747.8|746.5|747.8|746.3|19
1642176330000|2022-01-14 16:05:30||746.5||746.5||746.5||746.5|26
1642176340000|2022-01-14 16:05:40||746.3||746.5||746.5||746.3|19
1642176350000|2022-01-14 16:05:50|748|746.8|748|746.8|748|746.8|748|746.8|5
1642176360000|2022-01-14 16:06:00|747.8|746.5|748|746.8|748|746.8|747.8|746.5|6
1642176370000|2022-01-14 16:06:10|747.8|746.5|748|746.5|748|746.8|747.8|746.5|12
1642176380000|2022-01-14 16:06:20||746.8||746.8||746.8||746.8|0
1642176400000|2022-01-14 16:06:40|748.3|747|748.3|747|748.3|747|748.3|747|15
1642176410000|2022-01-14 16:06:50|748|746.8|748.3|746.8|748.3|747|748|746.8|14
1642176420000|2022-01-14 16:07:00|748|747|748|746.8|748|747|748|746.8|3
1642176430000|2022-01-14 16:07:10|||||||||2
1642176440000|2022-01-14 16:07:20|747.8|746.5|747.8|746.5|748|746.8|747.8|746.5|32
1642176450000|2022-01-14 16:07:30|748||747.8||748||747.8||13
1642176460000|2022-01-14 16:07:40|||||||||1
1642176470000|2022-01-14 16:07:50|||||||||2
1642176480000|2022-01-14 16:08:00|747.5|746.3|747.8|746.5|747.8|746.5|747.5|746.3|15
1642176490000|2022-01-14 16:08:10|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|4
1642176500000|2022-01-14 16:08:20|747.3|746|747.3|746|747.3|746|747.3|746|4
1642176510000|2022-01-14 16:08:30|747.5|746.3|747.3|746|747.5|746.3|747.3|746|3
1642176520000|2022-01-14 16:08:40|||||||||14
1642176530000|2022-01-14 16:08:50|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|57
1642176540000|2022-01-14 16:09:00|747.3|746|747.3|746|747.3|746|747.3|746|3
1642176550000|2022-01-14 16:09:10|||||||||2
1642176560000|2022-01-14 16:09:20|747|745.8|747|745.8|747|745.8|747|745.8|22
1642176570000|2022-01-14 16:09:30|747.3|746|747.3|745.8|747.3|746|747|745.8|22
1642176580000|2022-01-14 16:09:40|747|746|747.3|746|747.3|746|747|745.8|9
1642176590000|2022-01-14 16:09:50|747|745.8|747|745.8|747|746|747|745.8|6
1642176600000|2022-01-14 16:10:00|747.3|746|747.5|746|747.5|746.3|747.3|745.8|20
1642176610000|2022-01-14 16:10:10|747.3|746.3|746.8|745.5|747.3|746.3|746.8|745.5|506
1642176620000|2022-01-14 16:10:20|746.5|745.3|747|745.8|747|745.8|746.5|745.3|13
1642176630000|2022-01-14 16:10:30|747.3|746|747.3|746|747.3|746|747.3|746|1
1642176640000|2022-01-14 16:10:40|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|4
1642176650000|2022-01-14 16:10:50|747.8|746.5|747.5|746.3|747.8|746.5|747.5|746.3|18
1642176660000|2022-01-14 16:11:00|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|7
1642176670000|2022-01-14 16:11:10|748||748||748||747.8||11
1642176680000|2022-01-14 16:11:20|747.8|746.3|747.8|746.5|748|746.5|747.8|746.3|1
1642176690000|2022-01-14 16:11:30|747.5|746.3|747.5|746.3|747.8|746.3|747.5|746.3|5
1642176700000|2022-01-14 16:11:40|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|0
1642176710000|2022-01-14 16:11:50|748|746.8|748|746.8|748|746.8|748|746.8|55
1642176720000|2022-01-14 16:12:00|747.8|746.5|748|746.8|748|746.8|747.8|746.5|35
1642176740000|2022-01-14 16:12:20|748.3|747|748.5|747.3|748.5|747.3|748.3|747|147
1642176750000|2022-01-14 16:12:30||747||747.3||747.3||747|48
1642176760000|2022-01-14 16:12:40|748.3|747|748.3|747|748.3|747.3|748.3|747|22
1642176770000|2022-01-14 16:12:50|748.5|747.3|748.3|747|748.5|747.3|748.3|747|4
1642176780000|2022-01-14 16:13:00|748.5|747.3|748.5|747|748.5|747.3|748.3|747|8
1642176790000|2022-01-14 16:13:10|748.8|747.3|748.8|747.3|748.8|747.5|748.8|747.3|42
1642176800000|2022-01-14 16:13:20||747.5||747.5||747.5||747.5|122
1642176810000|2022-01-14 16:13:30||747.3||747.5||747.5||747.3|1
1642176820000|2022-01-14 16:13:40|748.5|747.3|748.8|747.5|748.8|747.5|748.5|747.3|10
1642176830000|2022-01-14 16:13:50|748.5|747.3|748.5|747.3|748.5|747.5|748.5|747.3|3
1642176840000|2022-01-14 16:14:00|748.3|747|748.3|747|748.3|747.3|748.3|747|12
1642176850000|2022-01-14 16:14:10|748.5|747.3|748.3|747|748.5|747.3|748.3|747|51
1642176860000|2022-01-14 16:14:20|748|746.8|748|746.8|748.3|746.8|748|746.8|17
1642176870000|2022-01-14 16:14:30|748.3||748||748.3||748||5
1642176880000|2022-01-14 16:14:40|748.3|747|748.3|747|748.3|747|748.3|747|21
1642176890000|2022-01-14 16:14:50|748|746.8|748.3|746.8|748.3|747|748|746.8|15
1642176900000|2022-01-14 16:15:00|748|747|748.3|747|748.3|747|748|747|36
1642176910000|2022-01-14 16:15:10|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|21
1642176920000|2022-01-14 16:15:20|748.3|747|748.5|747|748.5|747|748.3|747|11
1642176930000|2022-01-14 16:15:30|748.3||748.3||748.3||748.3||0
1642176940000|2022-01-14 16:15:40|748|746.8|748.3|747|748.3|747|748|746.8|2
1642176950000|2022-01-14 16:15:50|748|746.8|748|746.8|748|746.8|748|746.8|18
1642176960000|2022-01-14 16:16:00|747.8|746.5|748|746.8|748|746.8|747.8|746.5|10
1642176970000|2022-01-14 16:16:10|||||||||6
1642176980000|2022-01-14 16:16:20|||||||||4
1642176990000|2022-01-14 16:16:30|747.8|746.5|747.8|746.5|747.8|746.8|747.8|746.5|2
1642177000000|2022-01-14 16:16:40|748|746.8|747.8|746.5|748|746.8|747.8|746.5|10
1642177010000|2022-01-14 16:16:50|748|746.8|747.8|746.5|748|746.8|747.8|746.5|17
1642177020000|2022-01-14 16:17:00|||||||||44
1642177030000|2022-01-14 16:17:10|||||||||9
1642177040000|2022-01-14 16:17:20|||||||||2
1642177050000|2022-01-14 16:17:30|748|746.8|748|746.8|748|746.8|747.8|746.5|24
1642177060000|2022-01-14 16:17:40|747.8|746.5|747.8|746.5|748|746.8|747.8|746.5|21
1642177070000|2022-01-14 16:17:50|748||748||748||747.8||5
1642177080000|2022-01-14 16:18:00|747.8|746.8|747.8|746.5|748|746.8|747.8|746.5|6
1642177090000|2022-01-14 16:18:10||746.3||746.3||746.3||746.3|18
1642177100000|2022-01-14 16:18:20||746.5||746.5||746.5||746.5|6
1642177110000|2022-01-14 16:18:30|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|5
1642177120000|2022-01-14 16:18:40|747.3|746|747.5|746.3|747.5|746.3|747.3|746|20
1642177130000|2022-01-14 16:18:50|747.3|746|747.3|746|747.3|746|747.3|746|9
1642177140000|2022-01-14 16:19:00|747|745.8|747.3|745.8|747.3|746|747|745.8|5
1642177150000|2022-01-14 16:19:10|747||747||747||747||2
1642177160000|2022-01-14 16:19:20|747.3||747||747.3||747||7
1642177170000|2022-01-14 16:19:30|747.3|746|747|745.8|747.3|746|747|745.8|19
1642177180000|2022-01-14 16:19:40|747.3|746|747.3|746|747.3|746|747|745.8|22
1642177190000|2022-01-14 16:19:50||745.8||746||746||745.8|10
1642177200000|2022-01-14 16:20:00|747.5|746.3|747.3|746|747.5|746.3|747.3|746|20
1642177210000|2022-01-14 16:20:10|747.5|746.3|747.3|746|747.5|746.3|747.3|746|3
1642177220000|2022-01-14 16:20:20||745.8||746||746||745.8|4
1642177230000|2022-01-14 16:20:30|747|745.8|747.3|746|747.3|746|747|745.8|14
1642177240000|2022-01-14 16:20:40||745.8||746||746||745.8|9
1642177250000|2022-01-14 16:20:50||745.8||745.8||746||745.8|4
1642177260000|2022-01-14 16:21:00|747|746|747|745.8|747|746|747|745.8|6
1642177270000|2022-01-14 16:21:10|747.3|746|747.3|746|747.3|746|747.3|746|9
1642177280000|2022-01-14 16:21:20|747.5|746.3|747.5|746|747.5|746.3|747.5|746|11
1642177290000|2022-01-14 16:21:30|747.3||747.3||747.3||747.3||2
1642177300000|2022-01-14 16:21:40|747.5|745.8|747|745.8|747.5|745.8|747|745.8|40
1642177310000|2022-01-14 16:21:50|||||||||1
1642177320000|2022-01-14 16:22:00|746.8|745.5|746.8|745.5|747|745.5|746.8|745.5|25
1642177330000|2022-01-14 16:22:10|747|745.8|747|745.8|747|745.8|746.8|745.5|25
1642177340000|2022-01-14 16:22:20||745.5||745.5||745.8||745.5|5
1642177350000|2022-01-14 16:22:30|746.8|745.8|747|745.5|747|745.8|746.8|745.5|9
1642177360000|2022-01-14 16:22:40||745.8||745.8||745.8||745.5|4
1642177370000|2022-01-14 16:22:50|747.3|746|747.5|746.3|747.5|746.3|747.3|746|34
1642177380000|2022-01-14 16:23:00||746||746||746||746|8
1642177390000|2022-01-14 16:23:10|747.8|746.5|747.5|746.3|747.8|746.5|747.5|746.3|275
1642177400000|2022-01-14 16:23:20|747.8|746.5|747.8|746.5|748|746.8|747.8|746.5|5
1642177410000|2022-01-14 16:23:30|747.5|746.3|747.5|746.3|747.8|746.5|747.5|746.3|5
1642177420000|2022-01-14 16:23:40|747.8||747.5||747.8||747.5||8
1642177430000|2022-01-14 16:23:50|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|20
1642177440000|2022-01-14 16:24:00|748|746.8|748.3|747|748.3|747|748|746.8|14
1642177450000|2022-01-14 16:24:10|748.5||748.3||748.5||748.3||77
1642177460000|2022-01-14 16:24:20|748.5|747.3|748.5|747|748.5|747.3|748.3|747|12
1642177470000|2022-01-14 16:24:30|748.3|747.3|748.3|747|748.3|747.3|748.3|747|70
1642177480000|2022-01-14 16:24:40|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|44
1642177490000|2022-01-14 16:24:50|748.8||748.5||748.8||748.5||4
1642177500000|2022-01-14 16:25:00|748.8|747.5|748.5|747.3|748.8|747.5|748.5|747.3|15
1642177510000|2022-01-14 16:25:10|||||||||12
1642177520000|2022-01-14 16:25:20|748.3|747|748.3|747|748.5|747.3|748.3|747|35
1642177530000|2022-01-14 16:25:30|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747|12
1642177540000|2022-01-14 16:25:40|748.3|747|748.5|747.3|748.5|747.3|748.3|747|11
1642177550000|2022-01-14 16:25:50||747||747.3||747.3||747|3
1642177560000|2022-01-14 16:26:00|748.8|747.5|748.8|747.5|748.8|747.5|748.5|747.3|19
1642177570000|2022-01-14 16:26:10|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|7
1642177580000|2022-01-14 16:26:20|||||||||2
1642177590000|2022-01-14 16:26:30|748.8|747.5|748.8|747.3|748.8|747.5|748.8|747.3|16
1642177600000|2022-01-14 16:26:40|748.5|747.5|748.8|747.5|748.8|747.5|748.5|747.5|5
1642177610000|2022-01-14 16:26:50|||||||||18
1642177620000|2022-01-14 16:27:00|749|747.8|749.3|748|749.5|748.3|749|747.5|96
1642177630000|2022-01-14 16:27:10|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748|22
1642177640000|2022-01-14 16:27:20|||||||||17
1642177650000|2022-01-14 16:27:30|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|49
1642177660000|2022-01-14 16:27:40|749.5|748.3|749.5|748.3|749.8|748.5|749.5|748.3|63
1642177670000|2022-01-14 16:27:50|749.8|748.5|749.8|748.3|749.8|748.5|749.5|748.3|56
1642177680000|2022-01-14 16:28:00|750|748.5|750|748.8|750|748.8|750|748.3|25
1642177690000|2022-01-14 16:28:10|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|63
1642177700000|2022-01-14 16:28:20|||||||||23
1642177710000|2022-01-14 16:28:30|750|748.8|750|748.8|750|748.8|750|748.8|146
1642177720000|2022-01-14 16:28:40|||||||||109
1642177730000|2022-01-14 16:28:50|750.3|749|750|748.8|750.3|749|750|748.8|81
1642177740000|2022-01-14 16:29:00|749.8|748.5|750|748.8|750|748.8|749.8|748.5|147
1642177750000|2022-01-14 16:29:10|||||||||27
1642177760000|2022-01-14 16:29:20|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|199
1642177770000|2022-01-14 16:29:30|||||||||39
1642177780000|2022-01-14 16:29:40|750|748.8|749.8|748.5|750|748.8|749.8|748.5|203
1642177790000|2022-01-14 16:29:50|750|748.8|750.3|748.8|750.3|748.8|749.8|748.5|342
1642177800000|2022-01-14 16:30:00|750.8|749|750.8|749.5|751|749.8|750.5|749|249
1642177810000|2022-01-14 16:30:10|751|749.3|750.5|749.3|751|749.5|750.5|749.3|461
1642177820000|2022-01-14 16:30:20|750.8|749.5|750.5|749.3|750.8|749.5|750.5|749.3|141
1642177830000|2022-01-14 16:30:30|750.8|749.5|750.8|749.5|750.8|749.5|750.5|749.3|79
1642177840000|2022-01-14 16:30:40|750.5|749.3|750.8|749.5|750.8|749.5|750.5|749.3|167
1642177850000|2022-01-14 16:30:50|751|749.8|750.8|749.5|751|749.8|750.8|749.5|123
1642177860000|2022-01-14 16:31:00|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|23
1642177870000|2022-01-14 16:31:10|750.3|749|750.3|748.8|750.5|749|750.3|748.8|640
1642177880000|2022-01-14 16:31:20|750|749|750.3|749|750.5|749.3|750|748.8|36
1642177890000|2022-01-14 16:31:30|750.5|749.3|750.3|749|750.5|749.3|750.3|749|37
1642177900000|2022-01-14 16:31:40|750.5|749.3|750.3|749|750.5|749.3|750.3|749|83
1642177910000|2022-01-14 16:31:50|750.5|749.3|750.5|749.3|750.5|749.3|750.3|749|19
1642177920000|2022-01-14 16:32:00|750.8|749.5|750.8|749.5|751|749.8|750.8|749.5|205
1642177930000|2022-01-14 16:32:10|751|749.8|751|749.8|751|749.8|751|749.5|29
1642177940000|2022-01-14 16:32:20|751.3|750|751.3|750|751.3|750|751.3|750|8
1642177950000|2022-01-14 16:32:30|751|749.8|751|749.8|751.3|750|751|749.8|23
1642177960000|2022-01-14 16:32:40|751.3|749.5|750.5|749|751.3|749.5|750.3|749|555
1642177970000|2022-01-14 16:32:50|750.3|749.3|750.3|749|750.5|749.3|750.3|749|4
1642177980000|2022-01-14 16:33:00|750|748.8|750|748.8|750.3|748.8|749.8|748.5|70
1642177990000|2022-01-14 16:33:10|749.8|748.5|750|748.5|750|748.5|749.8|748.5|17
1642178000000|2022-01-14 16:33:20|749.8|748.8|749.8|748.5|749.8|748.8|749.5|748.3|24
1642178010000|2022-01-14 16:33:30|749.5|748.3|749.5|748.3|749.8|748.5|749.5|748.3|8
1642178020000|2022-01-14 16:33:40|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|5
1642178030000|2022-01-14 16:33:50|749.5|748.3|749.8|748.5|749.8|748.5|749.5|748.3|16
1642178040000|2022-01-14 16:34:00|750|748.8|750|748.8|750|748.8|749.8|748.5|13
1642178070000|2022-01-14 16:34:30|750.3|749|750.3|749|750.3|749|750|748.8|27
1642178080000|2022-01-14 16:34:40|750.5||750.5||750.5||750.5||53
1642178090000|2022-01-14 16:34:50|750.3|749.3|750.5|749|750.5|749.3|750.3|749|12
1642178100000|2022-01-14 16:35:00|750.3|748.8|750.3|749|750.3|749|750.3|748.8|28
1642178110000|2022-01-14 16:35:10|750|748.8|750|748.8|750.3|749|750|748.8|12
1642178120000|2022-01-14 16:35:20|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|10
1642178130000|2022-01-14 16:35:30|750|748.8|750|748.8|750|748.8|750|748.8|1
1642178140000|2022-01-14 16:35:40|||||||||2
1642178150000|2022-01-14 16:35:50|750.3|749|750.3|749|750.5|749|750.3|748.8|22
1642178160000|2022-01-14 16:36:00|750|748.8|750|748.8|750|748.8|750|748.8|12
1642178170000|2022-01-14 16:36:10|749.8|748.5|749.8|748.5|749.8|748.5|749.5|748.3|38
1642178180000|2022-01-14 16:36:20|749.5|748.3|749.5|748.3|749.8|748.5|749.5|748.3|18
1642178190000|2022-01-14 16:36:30|749.8||749.8||749.8||749.5||3
1642178200000|2022-01-14 16:36:40|749.5|748.5|749.8|748.3|749.8|748.5|749.5|748.3|2
1642178210000|2022-01-14 16:36:50|749.5|748.5|749.5|748.3|749.5|748.5|749.5|748.3|1
1642178220000|2022-01-14 16:37:00|749.3|748|749|747.8|749.5|748.3|749|747.8|24
1642178230000|2022-01-14 16:37:10|749.3|748|749.3|748|749.3|748|749.3|748|2
1642178240000|2022-01-14 16:37:20||747.8||748||748||747.8|3
1642178250000|2022-01-14 16:37:30|749|747.8|749.3|748|749.3|748|749|747.8|7
1642178270000|2022-01-14 16:37:50|749.5|748.3|749.3|748|749.5|748.3|749.3|748|8
1642178280000|2022-01-14 16:38:00|749.5|748.3|749.5|748.3|749.5|748.3|749.3|748|2
1642178290000|2022-01-14 16:38:10||748||748.3||748.3||748|3
1642178300000|2022-01-14 16:38:20||748||748||748.3||748|2
1642178310000|2022-01-14 16:38:30|749.3|748.3|749.5|748.3|749.5|748.3|749.3|748|1
1642178320000|2022-01-14 16:38:40|749.8||749.5||749.8||749.5||5
1642178340000|2022-01-14 16:39:00|||||||||15
1642178350000|2022-01-14 16:39:10|749.8|748.5|749.8|748.3|749.8|748.5|749.8|748.3|7
1642178360000|2022-01-14 16:39:20|749.5||749.5||749.5||749.5||0
1642178370000|2022-01-14 16:39:30||748||748||748||748|12
1642178380000|2022-01-14 16:39:40|749.3|747.8|749|747.8|749.3|747.8|749|747.8|10
1642178390000|2022-01-14 16:39:50|749.3||749.3||749.3||749||5
1642178400000|2022-01-14 16:40:00||748||748||748||748|5
1642178410000|2022-01-14 16:40:10|749|747.8|748.8|747.5|749.3|747.8|748.8|747.5|15
1642178420000|2022-01-14 16:40:20||747.3||747.5||747.5||747.3|2
1642178430000|2022-01-14 16:40:30|749|747.8|749|747.5|749|747.8|748.8|747.5|54
1642178440000|2022-01-14 16:40:40|749.3|747.8|749|747.8|749.3|747.8|749|747.8|0
1642178450000|2022-01-14 16:40:50|749.3||749||749.3||749||0
1642178460000|2022-01-14 16:41:00|749.3|748|749|747.8|749.3|748|749|747.8|3
1642178470000|2022-01-14 16:41:10||747.5||747.5||747.8||747.5|2
1642178480000|2022-01-14 16:41:20|748.8|747.8|748.8|747.5|748.8|747.8|748.8|747.5|12
1642178490000|2022-01-14 16:41:30|748.5|747.3|748.8|747.5|748.8|747.5|748.5|747.3|12
1642178500000|2022-01-14 16:41:40|748.5|747.3|748.8|747.5|748.8|747.5|748.5|747.3|62
1642178510000|2022-01-14 16:41:50|748.5|747.3|748.5|747.3|748.8|747.5|748.5|747.3|137
1642178520000|2022-01-14 16:42:00|748.3|747|748.3|747|748.5|747.3|748.3|747|20
1642178530000|2022-01-14 16:42:10|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|17
1642178540000|2022-01-14 16:42:20|748.3|747|748.3|747|748.5|747|748.3|747|12
1642178550000|2022-01-14 16:42:30|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|22
1642178560000|2022-01-14 16:42:40|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|16
1642178580000|2022-01-14 16:43:00|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|71
1642178590000|2022-01-14 16:43:10|748.3|747|748.8|747.5|748.8|747.5|748.3|747|13
1642178600000|2022-01-14 16:43:20|||||||||1
1642178610000|2022-01-14 16:43:30|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|7
1642178620000|2022-01-14 16:43:40|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.3|10
1642178630000|2022-01-14 16:43:50||747.3||747.5||747.5||747.3|11
1642178650000|2022-01-14 16:44:10|749|747.8|749|747.5|749|747.8|749|747.5|52
1642178660000|2022-01-14 16:44:20|748.8|747.3|748.5|747.3|748.8|747.3|748.5|747.3|35
1642178670000|2022-01-14 16:44:30|748.3|747|748.3|746.8|748.3|747|748|746.8|13
1642178680000|2022-01-14 16:44:40|748|747|748|746.8|748.3|747|748|746.8|2
1642178690000|2022-01-14 16:44:50|||||||||1
1642178700000|2022-01-14 16:45:00|748.3||748||748.3||748||8
1642178710000|2022-01-14 16:45:10|747.8|746.5|748|746.8|748|746.8|747.8|746.5|2
1642178720000|2022-01-14 16:45:20|747.8|746.5|748|746.8|748.3|746.8|747.8|746.5|10
1642178730000|2022-01-14 16:45:30|748.3||748.3||748.3||748||2
1642178740000|2022-01-14 16:45:40|748|747|748.3|747|748.3|747|748|747|1
1642178750000|2022-01-14 16:45:50|748.5||748.3||748.5||748.3||1
1642178760000|2022-01-14 16:46:00|748.5|747.3|748.5|747.3|748.5|747.3|748.3|747|10
1642178770000|2022-01-14 16:46:10|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|7
1642178780000|2022-01-14 16:46:20|||||||||1
1642178790000|2022-01-14 16:46:30|748.5|747.3|748.8|747.5|748.8|747.5|748.5|747.3|2
1642178800000|2022-01-14 16:46:40|748.5|747.3|748.5|747|748.5|747.3|748.5|747|11
1642178810000|2022-01-14 16:46:50|748.3|747.3|748.3|747|748.3|747.3|748.3|747|0
1642178820000|2022-01-14 16:47:00|748|746.8|748.3|747|748.3|747|748|746.8|3
1642178830000|2022-01-14 16:47:10|748.5|747.3|748.5|747|748.5|747.3|748.5|747|123
1642178840000|2022-01-14 16:47:20||747.3||747.3||747.3||747|2
1642178850000|2022-01-14 16:47:30|||||||||1
1642178870000|2022-01-14 16:47:50||747||747||747.3||747|3
1642178880000|2022-01-14 16:48:00|748.3|747.3|748.3|747|748.3|747.3|748.3|747|2
1642178890000|2022-01-14 16:48:10|||||||||1
1642178900000|2022-01-14 16:48:20|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|3
1642178920000|2022-01-14 16:48:40||747||747||747||747|20
1642178930000|2022-01-14 16:48:50|748.3||748.3||748.3||748.3||26
1642178940000|2022-01-14 16:49:00|748|746.8|747.5|746.3|748.3|746.8|747.5|746.3|84
1642178950000|2022-01-14 16:49:10|||||||||8
1642178960000|2022-01-14 16:49:20|747.3|746|747.3|746|747.5|746|747.3|746|7
1642178970000|2022-01-14 16:49:30|747.5|746.3|747.3|746|747.5|746.3|747.3|746|24
1642178980000|2022-01-14 16:49:40|747.5|746.3|747.5|746.3|747.5|746.3|747.3|746|5
1642178990000|2022-01-14 16:49:50|||||||||6
1642179000000|2022-01-14 16:50:00|747.8|746.5|747.5|746.3|747.8|746.5|747.5|746.3|4
1642179010000|2022-01-14 16:50:10|747.8|746.5|747.8|746.5|747.8|746.5|747.5|746.3|9
1642179020000|2022-01-14 16:50:20|||||||||6
1642179030000|2022-01-14 16:50:30|||||||||2
1642179040000|2022-01-14 16:50:40|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|16
1642179050000|2022-01-14 16:50:50|||||||||1
1642179060000|2022-01-14 16:51:00|747.8|746.5|747.5|746.3|747.8|746.5|747.5|746.3|24
1642179070000|2022-01-14 16:51:10|747.3|746|747.5|746.3|747.5|746.3|747.3|746|8
1642179080000|2022-01-14 16:51:20|||||||||4
1642179090000|2022-01-14 16:51:30|747.3|746|747.5|746.3|747.5|746.3|747.3|746|19
1642179100000|2022-01-14 16:51:40|747.3|746|747.3|746|747.3|746|747.3|746|6
1642179110000|2022-01-14 16:51:50|747|745.8|747|745.8|747.3|745.8|747|745.8|7
1642179120000|2022-01-14 16:52:00|747.3||747||747.3||747||0
1642179130000|2022-01-14 16:52:10|747.3|746|747.3|746|747.3|746|747|746|2
1642179140000|2022-01-14 16:52:20|747|745.8|747|745.8|747|745.8|747|745.8|1
1642179150000|2022-01-14 16:52:30|747.3|746|747.3|746|747.3|746|747|746|3
1642179160000|2022-01-14 16:52:40|747|745.8|747.3|745.8|747.3|746|747|745.8|15
1642179170000|2022-01-14 16:52:50||746||746||746||746|3
1642179180000|2022-01-14 16:53:00|747|745.8|747.3|746|747.3|746|747|745.8|12
1642179190000|2022-01-14 16:53:10|||||||||2
1642179200000|2022-01-14 16:53:20|747.5||747.3||747.5||747.3||6
1642179260000|2022-01-14 16:54:20|||||||||4
1642179280000|2022-01-14 16:54:40|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|46
1642179290000|2022-01-14 16:54:50|747.3|746|747.3|746|747.3|746|747|745.8|27
1642179300000|2022-01-14 16:55:00|747.5||747.5||747.5||747.3||0
1642179310000|2022-01-14 16:55:10|747.3|746.3|747.5|746.3|747.5|746.3|747.3|746.3|0
1642179320000|2022-01-14 16:55:20||746||746.3||746.3||746|1
1642179330000|2022-01-14 16:55:30|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|1
1642179340000|2022-01-14 16:55:40|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|10
1642179350000|2022-01-14 16:55:50|747.8||747.8||747.8||747.8||2
1642179360000|2022-01-14 16:56:00|747.5|746.5|747.8|746.5|747.8|746.5|747.5|746.5|3
1642179370000|2022-01-14 16:56:10|||||||||2
1642179380000|2022-01-14 16:56:20|748|746.8|748|746.8|748|746.8|748|746.8|9
1642179390000|2022-01-14 16:56:30|748.3|747|748.3|746.8|748.3|747|748.3|746.8|35
1642179400000|2022-01-14 16:56:40|748|747|748|746.8|748.3|747|748|746.8|1
1642179410000|2022-01-14 16:56:50|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|2
1642179420000|2022-01-14 16:57:00|748||747.8||748||747.8||10
1642179440000|2022-01-14 16:57:20|748|746.8|748|746.5|748|746.8|747.8|746.5|5
1642179450000|2022-01-14 16:57:30|747.8|746.8|748|746.8|748|746.8|747.8|746.8|6
1642179460000|2022-01-14 16:57:40|||||||||5
1642179470000|2022-01-14 16:57:50|||||||||1
1642179480000|2022-01-14 16:58:00|||||||||1
1642179500000|2022-01-14 16:58:20|748.3|747|748|746.8|748.3|747|748|746.8|1
1642179510000|2022-01-14 16:58:30|748.3||748.3||748.3||748.3||0
1642179520000|2022-01-14 16:58:40|748||748||748||748||0
1642179530000|2022-01-14 16:58:50|||||||||1
1642179540000|2022-01-14 16:59:00|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|3
1642179550000|2022-01-14 16:59:10|||||||||1
1642179560000|2022-01-14 16:59:20|747.5|746.3|747.8|746.3|747.8|746.3|747.5|746.3|4
1642179570000|2022-01-14 16:59:30||746.5||746.5||746.5||746.5|2
1642179580000|2022-01-14 16:59:40||746.3||746.5||746.5||746.3|1
1642179590000|2022-01-14 16:59:50|||||||||3
1642179600000|2022-01-14 17:00:00|||||||||71
1642179610000|2022-01-14 17:00:10|747.5|746.3|747.5|746.3|747.5|746.3|747.5|746.3|2
1642179620000|2022-01-14 17:00:20|747.8|746.5|747.8|746.5|747.8|746.5|747.8|746.5|4
1642179640000|2022-01-14 17:00:40|748|746.8|748|746.8|748|746.8|747.8|746.5|7
1642179650000|2022-01-14 17:00:50|748.3|747|748.3|746.8|748.3|747|748|746.8|6
1642179660000|2022-01-14 17:01:00|748|747|748.3|747|748.3|747|748|746.8|6
1642179670000|2022-01-14 17:01:10||746.8||747||747||746.8|1
1642179690000|2022-01-14 17:01:30|748.5|747.3|749|747.5|749|747.8|748.5|747.3|18
1642179700000|2022-01-14 17:01:40|748.8|747.8|748.8|747.5|749|747.8|748.8|747.5|10
1642179720000|2022-01-14 17:02:00|749||749||749||748.8||1
1642179730000|2022-01-14 17:02:10|748.8|747.8|748.8|747.5|749|747.8|748.8|747.5|1
1642179740000|2022-01-14 17:02:20|749|747.8|749|747.8|749|747.8|749|747.8|2
1642179750000|2022-01-14 17:02:30|748.8|747.5|749.3|747.8|749.3|748|748.8|747.5|18
1642179760000|2022-01-14 17:02:40|749|748|749|747.8|749|748|749|747.8|1
1642179780000|2022-01-14 17:03:00|748.8|747.5|748.8|747.5|748.8|747.5|748.8|747.5|1
1642179800000|2022-01-14 17:03:20|749|747.8|749.3|748|749.3|748|749|747.8|245
1642179810000|2022-01-14 17:03:30|||||||||5
1642179820000|2022-01-14 17:03:40||747.8||747.8||747.8||747.8|2
1642179830000|2022-01-14 17:03:50||748||747.8||748||747.8|1
1642179840000|2022-01-14 17:04:00||748||748||748||748|0
1642179850000|2022-01-14 17:04:10|749.5|748.3|749.5|748|749.5|748.3|749.3|748|1
1642179860000|2022-01-14 17:04:20|749.3|748.3|749.5|748.3|749.5|748.3|749.3|747.8|11
1642179870000|2022-01-14 17:04:30|749.8|748.5|749.8|748.5|749.8|748.5|749.5|748.3|12
1642179880000|2022-01-14 17:04:40|749.5|748.3|749.5|748.3|749.5|748.5|749.5|748.3|1
1642179890000|2022-01-14 17:04:50|749.8||749.5||749.8||749.5||1
1642179900000|2022-01-14 17:05:00|749.8|748.5|749.8|748.3|749.8|748.5|749.8|748.3|0
1642179910000|2022-01-14 17:05:10|749.5||749.5||749.8||749.5||0
1642179920000|2022-01-14 17:05:20|||||||||34
1642179930000|2022-01-14 17:05:30|749.3|748|749.5|748|749.5|748|749.3|748|10
1642179940000|2022-01-14 17:05:40|749.3|748.3|749.5|748.3|749.5|748.3|749.3|748.3|1
1642179960000|2022-01-14 17:06:00||748||748||748.3||748|6
1642179970000|2022-01-14 17:06:10|749.3|748.3|749.5|748.3|749.5|748.3|749.3|748.3|21
1642179980000|2022-01-14 17:06:20|749.3|748|749.3|748|749.3|748.3|749.3|748|3
1642179990000|2022-01-14 17:06:30|749.5||749.3||749.5||749.3||0
1642180030000|2022-01-14 17:07:10|749.5||749.3||749.5||749.3||1
1642180060000|2022-01-14 17:07:40|749.5||749.3||749.5||749.3||0
1642180070000|2022-01-14 17:07:50||747.8||747.8||747.8||747.8|5
1642180080000|2022-01-14 17:08:00||748||748||748||747.8|1
1642180090000|2022-01-14 17:08:10|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|0
1642180100000|2022-01-14 17:08:20|749.8|748.5|749.8|748.5|749.8|748.5|749.5|748.3|5
1642180110000|2022-01-14 17:08:30|749.5|748.3|749.5|748.3|749.8|748.3|749.5|748.3|1
1642180120000|2022-01-14 17:08:40|749.8||749.8||749.8||749.5||0
1642180130000|2022-01-14 17:08:50|749.5|748.5|749.8|748.5|749.8|748.5|749.5|748.3|8
1642180150000|2022-01-14 17:09:10|749.5|748.3|749.8|748.5|749.8|748.5|749.5|748.3|4
1642180160000|2022-01-14 17:09:20||748.3||748.5||748.5||748.3|0
1642180170000|2022-01-14 17:09:30|750|748.8|750|748.8|750|748.8|750|748.8|1
1642180180000|2022-01-14 17:09:40|||||||||10
1642180190000|2022-01-14 17:09:50|749.8|748.5|749.8|748.5|749.8|748.8|749.8|748.5|13
1642180200000|2022-01-14 17:10:00|750|748.8|750.3|749|750.3|749|750|748.8|373
1642180210000|2022-01-14 17:10:10|750|748.8|750|748.8|750|748.8|750|748.8|7
1642180220000|2022-01-14 17:10:20|750.3|749|750.5|749.3|750.5|749.3|750.3|749|8
1642180230000|2022-01-14 17:10:30||749||749||749||749|4
1642180240000|2022-01-14 17:10:40||749.3||749||749.3||749|12
1642180250000|2022-01-14 17:10:50|750.3|749.3|750.3|749|750.3|749.3|750.3|749|5
1642180260000|2022-01-14 17:11:00||748.8||749||749||748.8|3
1642180280000|2022-01-14 17:11:20||748.8||748.8||749||748.8|0
1642180290000|2022-01-14 17:11:30|750||750||750||750||0
1642180300000|2022-01-14 17:11:40|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|2
1642180320000|2022-01-14 17:12:00|||||||||1
1642180330000|2022-01-14 17:12:10|750|748.8|750|748.8|750|748.8|749.8|748.5|9
1642180360000|2022-01-14 17:12:40||748.5||748.8||748.8||748.5|3
1642180380000|2022-01-14 17:13:00|750.3|749|750.3|749|750.3|749|750.3|749|2
1642180390000|2022-01-14 17:13:10||748.8||748.8||749||748.8|2
1642180400000|2022-01-14 17:13:20|750|749|750|748.8|750|749|750|748.8|0
1642180410000|2022-01-14 17:13:30|750.3||750.3||750.3||750.3||0
1642180420000|2022-01-14 17:13:40|750|748.5|750|748.5|750|748.8|750|748.5|6
1642180430000|2022-01-14 17:13:50|749.8|748.8|749.8|748.5|749.8|748.8|749.8|748.5|269
1642180440000|2022-01-14 17:14:00|750|748.8|750|748.8|750|748.8|749.8|748.5|3
1642180450000|2022-01-14 17:14:10|749.8|748.5|749.8|748.5|750|748.8|749.8|748.5|0
1642180460000|2022-01-14 17:14:20|750|748.8|749.8|748.5|750|748.8|749.8|748.5|6
1642180480000|2022-01-14 17:14:40|750|748.8|750|748.5|750|748.8|750|748.5|1
1642180490000|2022-01-14 17:14:50|749.8||750||750||749.8||0
1642180500000|2022-01-14 17:15:00||748.8||748.8||748.8||748.8|1
1642180530000|2022-01-14 17:15:30|||||||||1
1642180540000|2022-01-14 17:15:40|749.8|748.5|750|748.5|750|748.5|749.8|748.5|25
1642180550000|2022-01-14 17:15:50|749.8||750||750||749.8||0
1642180560000|2022-01-14 17:16:00||748.8||748.8||748.8||748.5|6
1642180570000|2022-01-14 17:16:10|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|529
1642180580000|2022-01-14 17:16:20|750|748.8|750|748.8|750|748.8|750|748.8|48
1642180590000|2022-01-14 17:16:30|749.8|748.5|750|748.5|750|748.8|749.8|748.5|22
1642180600000|2022-01-14 17:16:40|749.8||749.8||750||749.8||1
1642180620000|2022-01-14 17:17:00|750|748.8|749.8|748.5|750|748.8|749.8|748.5|73
1642180630000|2022-01-14 17:17:10|750|748.8|750|748.8|750|748.8|750|748.8|0
1642180640000|2022-01-14 17:17:20|750.3|749|750|748.8|750.3|749|750|748.8|18
1642180650000|2022-01-14 17:17:30|750.3|749|750.3|749|750.3|749|750|748.8|0
1642180660000|2022-01-14 17:17:40|750|748.8|750.3|748.8|750.3|748.8|750|748.8|11
1642180670000|2022-01-14 17:17:50|750|749|750|748.8|750|749|750|748.8|4
1642180680000|2022-01-14 17:18:00|750.3||750||750.3||750||2
1642180690000|2022-01-14 17:18:10|750.3|749|750.3|749|750.3|749|750.3|749|0
1642180720000|2022-01-14 17:18:40|750|748.8|750|748.8|750.3|749|750|748.8|70
1642180730000|2022-01-14 17:18:50|750.3|749|750.3|749|750.3|749|750.3|749|1
1642180740000|2022-01-14 17:19:00||748.8||748.8||748.8||748.8|0
1642180750000|2022-01-14 17:19:10||749||749||749||748.8|0
1642180770000|2022-01-14 17:19:30|750|748.8|750.3|748.8|750.3|748.8|750|748.8|2
1642180780000|2022-01-14 17:19:40|750||750||750.3||750||0
1642180800000|2022-01-14 17:20:00|750.3||750||750.3||750||1
1642180810000|2022-01-14 17:20:10|750.3||750.3||750.3||750.3||0
1642180820000|2022-01-14 17:20:20|750|749|750|748.8|750.3|749|750|748.8|8
1642180830000|2022-01-14 17:20:30|750.3|749|750.3|749|750.3|749|750|749|4
1642180840000|2022-01-14 17:20:40||748.8||748.8||749||748.8|2
1642180850000|2022-01-14 17:20:50|750|749|750.3|749|750.3|749|750|748.8|0
1642180880000|2022-01-14 17:21:20|750|748.8|750.3|749|750.3|749|750|748.8|3
1642180890000|2022-01-14 17:21:30||748.8||749||749||748.8|6
1642180900000|2022-01-14 17:21:40|749.8|748.5|749.5|748.3|749.8|748.5|749.5|748.3|105
1642180910000|2022-01-14 17:21:50|||||||||12
1642180920000|2022-01-14 17:22:00|749.3|748|749.3|748|749.3|748|749.3|748|101
1642180930000|2022-01-14 17:22:10||747.8||748||748||747.8|12
1642180940000|2022-01-14 17:22:20|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|48
1642180950000|2022-01-14 17:22:30|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|1
1642180970000|2022-01-14 17:22:50|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|9
1642180980000|2022-01-14 17:23:00|749.8|748.5|749.8|748.5|749.8|748.5|749.5|748.5|43
1642181020000|2022-01-14 17:23:40|750|748.8|749.8|748.5|750|748.8|749.8|748.5|83
1642181030000|2022-01-14 17:23:50|||||||||1
1642181060000|2022-01-14 17:24:20|750|748.8|749.8|748.5|750|748.8|749.8|748.5|2
1642181070000|2022-01-14 17:24:30|750||749.8||750||749.8||0
1642181080000|2022-01-14 17:24:40|750|748.8|750|748.8|750|748.8|750|748.8|9
1642181090000|2022-01-14 17:24:50|750.3|749|750.3|748.8|750.3|749|750|748.8|12
1642181100000|2022-01-14 17:25:00|750|748.5|750|748.8|750|748.8|750|748.5|20
1642181110000|2022-01-14 17:25:10|750.3||750||750.3||750||23
1642181120000|2022-01-14 17:25:20|||||||||10
1642181130000|2022-01-14 17:25:30|749.8|748.5|749.8|748.5|749.8|748.5|749.8|748.5|27
1642181140000|2022-01-14 17:25:40|||||||||41
1642181160000|2022-01-14 17:26:00|750|748.8|750|748.8|750|748.8|750|748.8|4
1642181180000|2022-01-14 17:26:20|750.3||750||750.3||750||2
1642181190000|2022-01-14 17:26:30|750.3||750.3||750.3||750||0
1642181200000|2022-01-14 17:26:40|750||750||750||750||1
1642181210000|2022-01-14 17:26:50|||||||||1
1642181230000|2022-01-14 17:27:10|749.8|748.5|750|748.5|750|748.8|749.8|748.5|8
1642181240000|2022-01-14 17:27:20|749.8|748.8|750|748.8|750|748.8|749.8|748.8|12
1642181250000|2022-01-14 17:27:30|750.3|749|750.5|749.3|750.8|749.5|750.3|749|216
1642181270000|2022-01-14 17:27:50|750.8||750.5||750.8||750.5||0
1642181280000|2022-01-14 17:28:00|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|11
1642181290000|2022-01-14 17:28:10|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|9
1642181300000|2022-01-14 17:28:20|750.8|749.5|750.5|749.3|750.8|749.5|750.5|749.3|7
1642181310000|2022-01-14 17:28:30|750.8|749.5|750.5|749.3|750.8|749.5|750.5|749.3|0
1642181330000|2022-01-14 17:28:50|||||||||1
1642181350000|2022-01-14 17:29:10|750.3|749|750.3|749|750.5|749|750.3|749|8
1642181370000|2022-01-14 17:29:30|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|1
1642181380000|2022-01-14 17:29:40|750.8|749.5|750.5|749.3|750.8|749.5|750.5|749.3|92
1642181390000|2022-01-14 17:29:50|||||||||50
1642181400000|2022-01-14 17:30:00|750.8|749.5|750.5|749.3|750.8|749.5|750.5|749.3|7
1642181410000|2022-01-14 17:30:10|750.8|749.5|750.8|749.5|750.8|749.5|750.8|749.5|5
1642181420000|2022-01-14 17:30:20|750.5|749.3|750.8|749.5|750.8|749.5|750.5|749.3|6
1642181430000|2022-01-14 17:30:30||749.3||749.5||749.5||749.3|1
1642181440000|2022-01-14 17:30:40|751|749.8|750.8|749.5|751|749.8|750.8|749.5|13
1642181480000|2022-01-14 17:31:20|||||||||4
1642181490000|2022-01-14 17:31:30|751|749.8|751|749.8|751|749.8|751|749.5|7
1642181500000|2022-01-14 17:31:40|||||||||6
1642181510000|2022-01-14 17:31:50|751.3|750|751.3|750|751.3|750|751.3|749.8|8
1642181520000|2022-01-14 17:32:00||749.8||750||750||749.8|1
1642181530000|2022-01-14 17:32:10|||||||||1
1642181540000|2022-01-14 17:32:20|||||||||5
1642181560000|2022-01-14 17:32:40|||||||||8
1642181570000|2022-01-14 17:32:50||749.8||749.8||749.8||749.8|7
1642181580000|2022-01-14 17:33:00|751|750|751.3|749.8|751.3|750|751|749.8|5
1642181590000|2022-01-14 17:33:10||750||750||750||749.8|0
1642181600000|2022-01-14 17:33:20|751|749.8|751|749.8|751|749.8|751|749.8|1
1642181640000|2022-01-14 17:34:00|751.3|750|751.3|750|751.3|750|751|749.8|2
1642181650000|2022-01-14 17:34:10|||||||||2
1642181670000|2022-01-14 17:34:30|751.5|750.3|751.5|750.3|751.5|750.3|751.3|750.3|4
1642181690000|2022-01-14 17:34:50|||||||||23
1642181700000|2022-01-14 17:35:00||750||750.3||750.3||750|2
1642181720000|2022-01-14 17:35:20|||||||||13
1642181740000|2022-01-14 17:35:40|751.3|750|751.5|750.3|751.5|750.3|751.3|750|18
1642181750000|2022-01-14 17:35:50|751.3|750|751.3|750|751.3|750|751.3|750|16
1642181760000|2022-01-14 17:36:00|751.5|750.3|751.3|750|751.5|750.3|751.3|750|7
1642181800000|2022-01-14 17:36:40|751.5|750.3|751.5|750|751.5|750.3|751.5|750|5
1642181810000|2022-01-14 17:36:50|751.3|750.3|751.3|750|751.5|750.3|751.3|750|17
1642181820000|2022-01-14 17:37:00|751.5|750.3|751.8|750.5|751.8|750.5|751.5|750.3|3
1642181830000|2022-01-14 17:37:10|752|750.8|751.8|750.5|752|750.8|751.8|750.5|23
1642181840000|2022-01-14 17:37:20||750.3||750.5||750.5||750.3|26
1642181850000|2022-01-14 17:37:30||750.3||750.5||750.5||750.3|0
1642181860000|2022-01-14 17:37:40|752||751.8||752||751.8||0
1642181870000|2022-01-14 17:37:50|752||752||752||752||0
1642181880000|2022-01-14 17:38:00|751.8|750.8|752|750.8|752|750.8|751.8|750.5|24
1642181890000|2022-01-14 17:38:10|752.3|751|752.3|751|752.5|751.3|752.3|751|56
1642181900000|2022-01-14 17:38:20|||||||||16
1642181910000|2022-01-14 17:38:30|752.8|751.5|753|751.5|753|751.5|752.5|751.3|50
1642181920000|2022-01-14 17:38:40|752.8|751.8|753|751.8|753|751.8|752.8|751.5|17
1642181930000|2022-01-14 17:38:50|752.8|751.5|753.3|752|753.3|752|752.8|751.5|3
1642181940000|2022-01-14 17:39:00||751.8||752||752||751.8|2
1642181950000|2022-01-14 17:39:10|753|751.8|753|751.8|753|751.8|753|751.8|9
1642181960000|2022-01-14 17:39:20|753.3|752|753.3|752|753.3|752|753|751.8|140
1642181970000|2022-01-14 17:39:30||751.8||752||752||751.8|9
1642181980000|2022-01-14 17:39:40|753.5||753.3||753.5||753.3||17
1642182010000|2022-01-14 17:40:10|753|751.8|753.3|751.8|753.3|751.8|753|751.8|3
1642182020000|2022-01-14 17:40:20|753.5|752|753.5|752|753.5|752|753.3|752|1
1642182030000|2022-01-14 17:40:30|753.3|752.3|754|752.8|754.3|752.8|753.3|752.3|46
1642182040000|2022-01-14 17:40:40|753.8|752.5|753.5|752|753.8|752.5|753.5|752|28
1642182050000|2022-01-14 17:40:50|753.3|752.3|753.3|752|753.5|752.3|753.3|752|4
1642182060000|2022-01-14 17:41:00||751.8||752||752||751.8|48
1642182070000|2022-01-14 17:41:10|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|57
1642182080000|2022-01-14 17:41:20|754|752.8|754|752.8|754|752.8|754|752.8|42
1642182090000|2022-01-14 17:41:30|754.3||754.3||754.3||754.3||0
1642182100000|2022-01-14 17:41:40|754||754||754.3||754||3
1642182110000|2022-01-14 17:41:50|753.8|752.5|754|752.8|754|752.8|753.8|752.5|8
1642182120000|2022-01-14 17:42:00|||||||||1
1642182130000|2022-01-14 17:42:10|||||||||25
1642182140000|2022-01-14 17:42:20|||||||||33
1642182150000|2022-01-14 17:42:30|753.8|752.5|753.8|752.5|754|752.5|753.8|752.5|2
1642182160000|2022-01-14 17:42:40|753.5|752.3|753.8|752.3|753.8|752.5|753.5|752.3|6
1642182170000|2022-01-14 17:42:50|753.5|752.5|753.8|752.5|753.8|752.5|753.5|752.5|11
1642182200000|2022-01-14 17:43:20|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|2
1642182220000|2022-01-14 17:43:40|753.8|752.5|753.8|752.5|753.8|752.5|753.5|752.3|1
1642182230000|2022-01-14 17:43:50|754|752.8|754.3|753|754.3|753|754|752.8|12
1642182240000|2022-01-14 17:44:00|754|752.8|754.3|753|754.3|753|754|752.8|14
1642182250000|2022-01-14 17:44:10||752.8||752.8||753||752.8|3
1642182260000|2022-01-14 17:44:20|754|753|754.3|752.8|754.3|753|754|752.8|3
1642182270000|2022-01-14 17:44:30|754||754.3||754.3||754||1
1642182280000|2022-01-14 17:44:40|754|753|754.3|753|754.3|753|754|753|31
1642182290000|2022-01-14 17:44:50||752.8||752.8||753||752.8|0
1642182300000|2022-01-14 17:45:00|754|753|754|752.5|754|753|753.8|752.5|6
1642182310000|2022-01-14 17:45:10|753.8|752.3|753.5|752.3|754|752.3|753.5|752.3|3
1642182320000|2022-01-14 17:45:20|753.8||753.5||753.8||753.5||0
1642182330000|2022-01-14 17:45:30|753.8||753.5||753.8||753.5||3
1642182340000|2022-01-14 17:45:40||752||752.3||752.3||752|2
1642182360000|2022-01-14 17:46:00|753.8|752.5|753.5|752.3|753.8|752.5|753.5|752.3|3
1642182380000|2022-01-14 17:46:20|||||||||1
1642182390000|2022-01-14 17:46:30|||||||||1
1642182400000|2022-01-14 17:46:40|||||||||1
1642182410000|2022-01-14 17:46:50|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|4
1642182420000|2022-01-14 17:47:00|753.5|752.3|753.8|752.3|753.8|752.3|753.5|752.3|13
1642182430000|2022-01-14 17:47:10||752.5||752.5||752.5||752.3|2
1642182440000|2022-01-14 17:47:20|||||||||23
1642182460000|2022-01-14 17:47:40|754|752.8|754|752.8|754|752.8|754|752.8|0
1642182480000|2022-01-14 17:48:00|753.8|752.5|754|752.8|754|752.8|753.8|752.5|6
1642182490000|2022-01-14 17:48:10||752.5||752.5||752.5||752.5|0
1642182500000|2022-01-14 17:48:20|753.8||753.8||753.8||753.8||0
1642182510000|2022-01-14 17:48:30|754||753.8||754||753.8||3
1642182520000|2022-01-14 17:48:40|754||753.8||754||753.8||0
1642182530000|2022-01-14 17:48:50|||||||||3
1642182550000|2022-01-14 17:49:10|754|752.3|753.8|752.5|754|752.5|753.5|752.3|5
1642182560000|2022-01-14 17:49:20||752.3||752.5||752.5||752.3|1
1642182570000|2022-01-14 17:49:30||752.3||752.5||752.5||752.3|1
1642182580000|2022-01-14 17:49:40|754|752.8|754|752.8|754|752.8|754|752.8|5
1642182590000|2022-01-14 17:49:50|754.3|752.5|754.3|753|754.3|753|754.3|752.5|11
1642182600000|2022-01-14 17:50:00|754|752.8|754.3|753|754.3|753|754|752.8|6
1642182630000|2022-01-14 17:50:30||752.8||753||753||752.8|234
1642182640000|2022-01-14 17:50:40|||||||||3
1642182650000|2022-01-14 17:50:50|754|752.8|754|752.8|754|752.8|754|752.8|116
1642182660000|2022-01-14 17:51:00|754.3|753|754.3|753|754.3|753|754.3|753|1
1642182670000|2022-01-14 17:51:10|||||||||1
1642182680000|2022-01-14 17:51:20|754.5|753.3|754.8|753.5|754.8|753.5|754.5|753.3|14
1642182690000|2022-01-14 17:51:30|754.5|753.3|754.8|753.3|754.8|753.5|754.5|753.3|6
1642182700000|2022-01-14 17:51:40|754.5||754.8||754.8||754.5||4
1642182710000|2022-01-14 17:51:50|754.5|753.5|754.8|753.5|754.8|753.5|754.5|753.5|1
1642182720000|2022-01-14 17:52:00|754.5|753.3|754.8|753.3|754.8|753.5|754.5|753.3|21
1642182730000|2022-01-14 17:52:10||753.5||753.5||753.5||753.3|1
1642182740000|2022-01-14 17:52:20||753.3||753.5||753.5||753.3|0
1642182750000|2022-01-14 17:52:30|754.5|753.3|754.5|753.3|754.8|753.5|754.5|753.3|16
1642182760000|2022-01-14 17:52:40|754.8|753.5|754.8|753.5|755|753.8|754.8|753.5|15
1642182780000|2022-01-14 17:53:00|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|1
1642182790000|2022-01-14 17:53:10|754.8||754.5||754.8||754.5||4
1642182810000|2022-01-14 17:53:30|754.8||754.5||754.8||754.5||0
1642182820000|2022-01-14 17:53:40|754.8||754.8||754.8||754.8||1
1642182830000|2022-01-14 17:53:50|754.5||754.5||754.5||754.5||5
1642182840000|2022-01-14 17:54:00|754.8|753.5|755|753.5|755|753.5|754.8|753.3|3
1642182850000|2022-01-14 17:54:10|754.8||754.8||755||754.8||1
1642182860000|2022-01-14 17:54:20||753.3||753.5||753.5||753.3|0
1642182870000|2022-01-14 17:54:30|||||||||1
1642182880000|2022-01-14 17:54:40|755|753.8|755|753.5|755|753.8|754.8|753.5|20
1642182890000|2022-01-14 17:54:50||753.8||753.8||753.8||753.8|0
1642182900000|2022-01-14 17:55:00|755.3|754|755.3|754|755.3|754|755.3|754|14
1642182910000|2022-01-14 17:55:10|755.5|754.3|755.3|754|755.5|754.3|755.3|754|12
1642182920000|2022-01-14 17:55:20|755|753.8|755|753.8|755|754|755|753.5|18
1642182930000|2022-01-14 17:55:30|754.8|753.5|754.8|753.5|755|753.8|754.8|753.5|6
1642182940000|2022-01-14 17:55:40|755||754.8||755||754.8||2
1642182960000|2022-01-14 17:56:00|755||754.8||755||754.8||1
1642182970000|2022-01-14 17:56:10|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|3
1642182980000|2022-01-14 17:56:20|754.3|753|754|752.8|754.5|753|754|752.8|26
1642182990000|2022-01-14 17:56:30|754.3|753|754.3|752.8|754.3|753|754.3|752.8|26
1642183000000|2022-01-14 17:56:40||753||753||753||752.8|0
1642183010000|2022-01-14 17:56:50|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|1
1642183020000|2022-01-14 17:57:00|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|2
1642183030000|2022-01-14 17:57:10|755|753.8|755.3|753.8|755.3|753.8|755|753.5|8
1642183040000|2022-01-14 17:57:20||754||753.8||754||753.8|4
1642183050000|2022-01-14 17:57:30|755|754|755.3|753.8|755.3|754|755|753.8|2
1642183060000|2022-01-14 17:57:40|755|754|755|753.8|755|754|755|753.8|2
1642183070000|2022-01-14 17:57:50|755.3||755||755.3||755||3
1642183080000|2022-01-14 17:58:00||753.5||753.5||753.8||753.5|3
1642183090000|2022-01-14 17:58:10|754.8||754.8||755||754.8||4
1642183120000|2022-01-14 17:58:40|755||754.8||755||754.8||1
1642183130000|2022-01-14 17:58:50|755|753.8|755|753.8|755|753.8|755|753.8|13
1642183140000|2022-01-14 17:59:00|755.3||755.3||755.3||755||12
1642183150000|2022-01-14 17:59:10|755|754|755|753.8|755.3|754|755|753.8|28
1642183160000|2022-01-14 17:59:20|755.3||755||755.3||755||6
1642183170000|2022-01-14 17:59:30|755.3|754|755|753.8|755.3|754|755|753.8|6
1642183180000|2022-01-14 17:59:40|754.8|753.5|755|753.8|755|753.8|754.8|753.5|14
1642183190000|2022-01-14 17:59:50|755.3|754|755.5|754.3|755.5|754.3|755.3|754|912
1642183200000|2022-01-14 18:00:00|755.3|754|755.5|754.3|755.5|754.3|755.3|754|183
1642183210000|2022-01-14 18:00:10|755.3|754|755|753.8|755.3|754|755|753.8|29
1642183220000|2022-01-14 18:00:20|754.8|753.5|754.8|753.5|755|753.8|754.8|753.5|117
1642183240000|2022-01-14 18:00:40|754.5|753.3|754.5|753.3|754.8|753.3|754.5|753.3|7
1642183250000|2022-01-14 18:00:50|754.3|753|754.5|753.3|754.5|753.3|754.3|753|7
1642183260000|2022-01-14 18:01:00|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|2
1642183270000|2022-01-14 18:01:10|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|38
1642183280000|2022-01-14 18:01:20|754.8||754.5||754.8||754.5||7
1642183290000|2022-01-14 18:01:30|754.3|753|754.3|753|754.3|753|754.3|753|11
1642183300000|2022-01-14 18:01:40||752.8||752.8||752.8||752.8|4
1642183310000|2022-01-14 18:01:50|754|753|754.3|753|754.3|753|754|752.5|9
1642183320000|2022-01-14 18:02:00|754.5|752.8|754|752.8|754.5|752.8|754|752.8|5
1642183330000|2022-01-14 18:02:10|753.8|752.5|754|752.8|754|752.8|753.8|752.5|3
1642183340000|2022-01-14 18:02:20|754.3||754.3||754.3||754||3
1642183350000|2022-01-14 18:02:30||753||752.8||753||752.8|2
1642183360000|2022-01-14 18:02:40|754|752.5|754|752.8|754|752.8|754|752.5|0
1642183370000|2022-01-14 18:02:50|||||||||2
1642183380000|2022-01-14 18:03:00|754.3|753|754|752.8|754.3|753|754|752.8|6
1642183390000|2022-01-14 18:03:10|754.3|753|753.8|752.5|754.3|753|753.8|752.5|24
1642183400000|2022-01-14 18:03:20|754|752.8|754|752.8|754|752.8|754|752.8|180
1642183410000|2022-01-14 18:03:30|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|3
1642183420000|2022-01-14 18:03:40|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752|68
1642183440000|2022-01-14 18:04:00|753.8|752.5|753.8|752.5|753.8|752.5|753.5|752.3|22
1642183470000|2022-01-14 18:04:30|754|752.8|754|752.8|754.3|753|754|752.8|20
1642183490000|2022-01-14 18:04:50|754.3||754.3||754.3||754||12
1642183500000|2022-01-14 18:05:00||753||753||753||752.8|1
1642183510000|2022-01-14 18:05:10|754.5|753.3|754.8|753.3|754.8|753.3|754.5|753|4
1642183520000|2022-01-14 18:05:20|754.5|753|754.3|753|754.5|753|754.3|753|3
1642183530000|2022-01-14 18:05:30|754.5||754.5||754.5||754.5||6
1642183540000|2022-01-14 18:05:40|754.3||754.3||754.3||754.3||0
1642183550000|2022-01-14 18:05:50|754.5||754.3||754.5||754.3||0
1642183560000|2022-01-14 18:06:00|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|0
1642183580000|2022-01-14 18:06:20|754.3|753|754.5|753.3|754.5|753.3|754.3|753|5
1642183590000|2022-01-14 18:06:30|754.8|753.5|755|753.5|755|753.5|754.8|753.5|6
1642183600000|2022-01-14 18:06:40||753.8||753.8||753.8||753.8|0
1642183610000|2022-01-14 18:06:50|754.3|753|754.3|753|754.3|753|754.3|753|52
1642183620000|2022-01-14 18:07:00|754.5|753.3|754.3|753|754.5|753.3|754.3|753|57
1642183630000|2022-01-14 18:07:10|754.5|753.3|754.3|753|754.5|753.3|754.3|753|12
1642183640000|2022-01-14 18:07:20|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|184
1642183650000|2022-01-14 18:07:30|754.3|753|754.3|752.8|754.3|753|754|752.8|60
1642183660000|2022-01-14 18:07:40||753||753||753||753|0
1642183670000|2022-01-14 18:07:50|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|5
1642183680000|2022-01-14 18:08:00|754.3|753|754.3|753|754.3|753|754.3|753|6
1642183690000|2022-01-14 18:08:10|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753|2
1642183700000|2022-01-14 18:08:20|754.3|753|754|752.8|754.3|753|754|752.8|14
1642183730000|2022-01-14 18:08:50||752.5||752.5||752.8||752.5|5
1642183740000|2022-01-14 18:09:00|753.8|752.8|753.8|752.5|753.8|752.8|753.8|752.5|12
1642183750000|2022-01-14 18:09:10||752.3||752.3||752.3||752.3|4
1642183760000|2022-01-14 18:09:20|754.3|752.5|754.3|753|754.3|753|754.3|752.3|348
1642183770000|2022-01-14 18:09:30|754|752.8|754|752.8|754|752.8|754|752.8|8
1642183780000|2022-01-14 18:09:40|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|9
1642183790000|2022-01-14 18:09:50|753.5|752.3|754|752.8|754|752.8|753.5|752.3|13
1642183800000|2022-01-14 18:10:00||752.5||752.8||752.8||752.5|5
1642183810000|2022-01-14 18:10:10|754.3|753|754|752.8|754.3|753|754|752.8|2
1642183830000|2022-01-14 18:10:30|754.3|752.5|754|752.5|754.3|752.5|754|752.5|2
1642183840000|2022-01-14 18:10:40||752.8||752.8||752.8||752.8|1
1642183850000|2022-01-14 18:10:50||752.5||752.8||752.8||752.5|32
1642183860000|2022-01-14 18:11:00|754.3||754||754.3||754||3
1642183870000|2022-01-14 18:11:10||752.5||752.5||752.5||752.5|0
1642183880000|2022-01-14 18:11:20|753.8|752.8|754|752.8|754|752.8|753.8|752.8|0
1642183890000|2022-01-14 18:11:30|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|4
1642183900000|2022-01-14 18:11:40|754|752.8|754.3|753|754.3|753|754|752.8|2
1642183910000|2022-01-14 18:11:50|754|752.8|753.8|752.5|754|752.8|753.8|752.5|2
1642183920000|2022-01-14 18:12:00|754|752.8|754|752.8|754|752.8|753.8|752.5|0
1642183930000|2022-01-14 18:12:10||752.5||752.5||752.8||752.5|0
1642183940000|2022-01-14 18:12:20||752.8||752.8||752.8||752.5|0
1642183950000|2022-01-14 18:12:30||752.5||752.8||752.8||752.5|3
1642183960000|2022-01-14 18:12:40||752.5||752.5||752.8||752.5|0
1642183970000|2022-01-14 18:12:50|753.8|752.8|753.8|752.5|753.8|752.8|753.8|752.5|4
1642183980000|2022-01-14 18:13:00|754|752.8|753.8|752.5|754|752.8|753.8|752.5|18
1642183990000|2022-01-14 18:13:10|753.5|752.3|753.8|752.3|753.8|752.3|753.5|752.3|2
1642184000000|2022-01-14 18:13:20|753.5|752.5|753.5|752.3|753.8|752.5|753.5|752.3|10
1642184010000|2022-01-14 18:13:30||752||752.3||752.3||752|15
1642184020000|2022-01-14 18:13:40|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|2
1642184030000|2022-01-14 18:13:50|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|2
1642184040000|2022-01-14 18:14:00|753.8||753.5||753.8||753.5||0
1642184050000|2022-01-14 18:14:10|753.8|752.5|753.5|752.3|753.8|752.5|753.5|752.3|1
1642184060000|2022-01-14 18:14:20|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|0
1642184080000|2022-01-14 18:14:40|754|752.8|754|752.8|754|752.8|754|752.8|10
1642184090000|2022-01-14 18:14:50|753.8|752.5|754|752.8|754|752.8|753.8|752.5|15
1642184110000|2022-01-14 18:15:10|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|10
1642184120000|2022-01-14 18:15:20|754|752.8|754|752.8|754|752.8|753.8|752.8|9
1642184130000|2022-01-14 18:15:30|753.8|752.5|754.3|752.8|754.3|753|753.8|752.5|14
1642184140000|2022-01-14 18:15:40||753||753||753||753|0
1642184150000|2022-01-14 18:15:50||752.8||753||753||752.8|1
1642184170000|2022-01-14 18:16:10|754|752.8|754.3|753|754.3|753|754|752.8|1
1642184180000|2022-01-14 18:16:20||752.8||752.8||753||752.8|30
1642184190000|2022-01-14 18:16:30|754|753|754|752.8|754.3|753|754|752.8|11
1642184200000|2022-01-14 18:16:40|754.3|753|754.3|753|754.3|753|754|753|31
1642184210000|2022-01-14 18:16:50|||||||||8
1642184220000|2022-01-14 18:17:00|754.5|753.3|754.5|753|754.5|753.3|754.3|753|10
1642184230000|2022-01-14 18:17:10|754.3|753.3|754.5|753.3|754.5|753.3|754.3|753.3|0
1642184240000|2022-01-14 18:17:20|754.3|753|754|752.8|754.3|753|754|752.8|19
1642184250000|2022-01-14 18:17:30|753.8|752.5|754|752.5|754|752.5|753.8|752.5|2
1642184260000|2022-01-14 18:17:40|753.8|752.3|753.5|752.3|753.8|752.3|753.5|752.3|4
1642184270000|2022-01-14 18:17:50|||||||||3
1642184300000|2022-01-14 18:18:20|753.3|752|753.5|752.3|753.5|752.3|753.3|752|1
1642184310000|2022-01-14 18:18:30|753.8|752.5|753.5|752.3|753.8|752.5|753.5|752.3|12
1642184330000|2022-01-14 18:18:50|753.8||753.5||753.8||753.5||0
1642184370000|2022-01-14 18:19:30|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|9
1642184380000|2022-01-14 18:19:40|||||||||1
1642184390000|2022-01-14 18:19:50|753.5|752.3|753.8|752.5|753.8|752.5|753.5|752.3|2
1642184400000|2022-01-14 18:20:00|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|1
1642184410000|2022-01-14 18:20:10|753.8|752.5|753.8|752.5|753.8|752.5|753.5|752.5|1
1642184420000|2022-01-14 18:20:20|754|752.8|754|752.5|754|752.8|753.8|752.5|5
1642184430000|2022-01-14 18:20:30|753.8|752.8|754|752.5|754|752.8|753.8|752.5|0
1642184440000|2022-01-14 18:20:40|754.3|752.8|754|752.8|754.3|752.8|754|752.8|7
1642184460000|2022-01-14 18:21:00|754.3||754||754.3||754||0
1642184470000|2022-01-14 18:21:10|754.3||754||754.3||754||0
1642184490000|2022-01-14 18:21:30|753.8|752.5|754|752.8|754|752.8|753.8|752.5|3
1642184500000|2022-01-14 18:21:40|753.8|752.5|754|752.8|754|752.8|753.8|752.5|1
1642184510000|2022-01-14 18:21:50|754.3||754||754.3||754||0
1642184520000|2022-01-14 18:22:00|754.3|753|754.3|753|754.3|753|754.3|753|0
1642184560000|2022-01-14 18:22:40|||||||||1
1642184580000|2022-01-14 18:23:00|754|752.8|754|752.8|754|752.8|754|752.8|2
1642184590000|2022-01-14 18:23:10||752.5||752.8||752.8||752.5|0
1642184610000|2022-01-14 18:23:30|754.3|752.5|754.3|753|754.3|753|754.3|752.5|5
1642184630000|2022-01-14 18:23:50|754.5||754.3||754.5||754.3||0
1642184640000|2022-01-14 18:24:00|754|752.8|754.3|752.8|754.3|752.8|754|752.8|2
1642184650000|2022-01-14 18:24:10|754|752.5|754|752.5|754|752.5|753.8|752.5|11
1642184660000|2022-01-14 18:24:20||752.8||752.8||752.8||752.8|6
1642184670000|2022-01-14 18:24:30|753.8|752.5|753.8|752.5|753.8|752.8|753.8|752.5|0
1642184680000|2022-01-14 18:24:40||752.3||752.3||752.3||752.3|29
1642184690000|2022-01-14 18:24:50|753.5|752.5|753.5|752.3|753.5|752.5|753.5|752.3|0
1642184700000|2022-01-14 18:25:00|753.8|752.8|754|752.5|754|752.8|753.8|752.5|13
1642184710000|2022-01-14 18:25:10||752.8||752.5||752.8||752.5|0
1642184720000|2022-01-14 18:25:20||752.8||752.8||752.8||752.8|0
1642184730000|2022-01-14 18:25:30|754.3||754.3||754.3||754.3||6
1642184740000|2022-01-14 18:25:40|754|753|754|752.8|754|753|754|752.8|12
1642184750000|2022-01-14 18:25:50|754.3||754.3||754.3||754||1
1642184760000|2022-01-14 18:26:00|754|753|754.3|753|754.3|753|754|753|1
1642184780000|2022-01-14 18:26:20||752.8||752.8||752.8||752.8|3
1642184790000|2022-01-14 18:26:30|754||754.3||754.3||754||1
1642184800000|2022-01-14 18:26:40|754||754||754.3||754||1
1642184810000|2022-01-14 18:26:50|754.3||754.3||754.3||754||0
1642184820000|2022-01-14 18:27:00|754|753|754|752.8|754.3|753|754|752.8|1
1642184830000|2022-01-14 18:27:10|754.3||754||754.3||754||0
1642184840000|2022-01-14 18:27:20|754.3||754.3||754.3||754||0
1642184850000|2022-01-14 18:27:30|754|753|754.3|753|754.3|753|754|753|1
1642184870000|2022-01-14 18:27:50||752.8||753||753||752.8|1
1642184880000|2022-01-14 18:28:00|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753|4
1642184890000|2022-01-14 18:28:10|754.3|753|754.5|753.3|754.5|753.3|754.3|753|1
1642184900000|2022-01-14 18:28:20|754.8|753.5|754.8|753.5|754.8|753.5|754.5|753.5|7
1642184910000|2022-01-14 18:28:30|754.5|753.3|754.8|753.5|754.8|753.5|754.5|753.3|4
1642184930000|2022-01-14 18:28:50|754.5|753.3|754.8|753.3|754.8|753.3|754.5|753.3|1
1642184940000|2022-01-14 18:29:00|754.5|753.5|754.8|753.5|754.8|753.5|754.5|753.5|0
1642184960000|2022-01-14 18:29:20|755||755||755||754.8||5
1642184970000|2022-01-14 18:29:30|754.8||754.8||754.8||754.8||0
1642184980000|2022-01-14 18:29:40|755||754.8||755||754.8||0
1642184990000|2022-01-14 18:29:50|755|753.8|755|753.5|755|753.8|754.8|753.5|2
1642185000000|2022-01-14 18:30:00||753.8||753.8||753.8||753.8|2
1642185010000|2022-01-14 18:30:10|754.8|753.5|755|753.8|755|753.8|754.8|753.5|15
1642185020000|2022-01-14 18:30:20|755.3|754|755.3|754|755.3|754|755.3|754|26
1642185030000|2022-01-14 18:30:30|755.5|754.3|755.3|754|755.5|754.3|755.3|754|38
1642185040000|2022-01-14 18:30:40|755.5||755.3||755.5||755.3||4
1642185050000|2022-01-14 18:30:50|755|753.8|755|753.8|755|753.8|755|753.8|2
1642185060000|2022-01-14 18:31:00|755.3|754|755.3|754|755.3|754|755|753.8|1
1642185070000|2022-01-14 18:31:10|||||||||1
1642185080000|2022-01-14 18:31:20|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|13
1642185110000|2022-01-14 18:31:50|||||||||13
1642185150000|2022-01-14 18:32:30|||||||||1
1642185160000|2022-01-14 18:32:40|||||||||48
1642185180000|2022-01-14 18:33:00|||||||||22
1642185190000|2022-01-14 18:33:10|755.3|754|755.3|754|755.3|754|755.3|754|7
1642185210000|2022-01-14 18:33:30|755|753.8|755|753.8|755|753.8|755|753.8|13
1642185220000|2022-01-14 18:33:40|||||||||6
1642185230000|2022-01-14 18:33:50||753.5||753.8||753.8||753.5|1
1642185240000|2022-01-14 18:34:00|755.3||755||755.3||755||4
1642185250000|2022-01-14 18:34:10|755.3||755||755.3||755||0
1642185260000|2022-01-14 18:34:20|755.3||755||755.3||755||6
1642185280000|2022-01-14 18:34:40|754.8|753.5|754.8|753.5|755|753.8|754.8|753.5|5
1642185290000|2022-01-14 18:34:50|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|1
1642185310000|2022-01-14 18:35:10|754.8||754.5||754.8||754.5||1
1642185350000|2022-01-14 18:35:50|754.8||754.8||754.8||754.5||1
1642185360000|2022-01-14 18:36:00|754.5|753.5|754.8|753.3|754.8|753.5|754.5|753.3|3
1642185370000|2022-01-14 18:36:10|754.5||754.8||754.8||754.5||0
1642185380000|2022-01-14 18:36:20||753.5||753.3||753.5||753.3|1
1642185390000|2022-01-14 18:36:30|754.5|753.5|754.5|753.3|754.8|753.5|754.5|753.3|0
1642185400000|2022-01-14 18:36:40||753||753.3||753.3||753|3
1642185410000|2022-01-14 18:36:50|754.3|753|754.8|753.3|754.8|753.5|754.3|753|12
1642185420000|2022-01-14 18:37:00|754.5|753.5|754.8|753.5|754.8|753.5|754.5|753.5|1
1642185430000|2022-01-14 18:37:10|755|753.8|755|753.5|755|753.8|754.8|753.5|13
1642185440000|2022-01-14 18:37:20|754.8|753.3|754.5|753.3|754.8|753.3|754.5|753.3|66
1642185450000|2022-01-14 18:37:30||753||753||753||753|1
1642185460000|2022-01-14 18:37:40||753.3||753.3||753.3||753|1
1642185470000|2022-01-14 18:37:50|||||||||1
1642185480000|2022-01-14 18:38:00|754.3|753|754.3|753|754.3|753|754.3|753|16
1642185490000|2022-01-14 18:38:10|754.5||754.3||754.5||754.3||0
1642185500000|2022-01-14 18:38:20|754.5||754.3||754.5||754.3||0
1642185510000|2022-01-14 18:38:30|754.5||754.3||754.5||754.3||1
1642185520000|2022-01-14 18:38:40|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|30
1642185530000|2022-01-14 18:38:50|754.3|753|754.3|753|754.3|753|754.3|753|5
1642185540000|2022-01-14 18:39:00|754.5||754.3||754.5||754.3||0
1642185550000|2022-01-14 18:39:10|754.5|753.3|754.5|753|754.5|753.3|754.5|753|1
1642185560000|2022-01-14 18:39:20|754.3|753.3|754.3|753|754.3|753.3|754.3|753|17
1642185580000|2022-01-14 18:39:40|754.5||754.5||754.5||754.5||21
1642185590000|2022-01-14 18:39:50|754.3|753.3|754.5|753.3|754.5|753.3|754.3|753.3|7
1642185600000|2022-01-14 18:40:00|||||||||2
1642185610000|2022-01-14 18:40:10|||||||||4
1642185630000|2022-01-14 18:40:30|754.3|753|754.3|753|754.3|753|754.3|753|12
1642185640000|2022-01-14 18:40:40|||||||||3
1642185650000|2022-01-14 18:40:50|754.5|753.3|754.5|753.3|754.5|753.3|754.3|753|25
1642185660000|2022-01-14 18:41:00||753||753||753||753|0
1642185680000|2022-01-14 18:41:20||753.3||753.3||753.3||753.3|0
1642185690000|2022-01-14 18:41:30|||||||||2
1642185700000|2022-01-14 18:41:40|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|11
1642185710000|2022-01-14 18:41:50|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|15
1642185720000|2022-01-14 18:42:00|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|8
1642185730000|2022-01-14 18:42:10|754.5|753.3|754.5|753.3|754.8|753.3|754.5|753.3|1
1642185740000|2022-01-14 18:42:20|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|0
1642185750000|2022-01-14 18:42:30||753.3||753.3||753.3||753.3|1
1642185760000|2022-01-14 18:42:40|754.5||754.5||754.5||754.5||0
1642185780000|2022-01-14 18:43:00|754.8|753.5|754.8|753.3|754.8|753.5|754.8|753.3|4
1642185790000|2022-01-14 18:43:10||753.5||753.5||753.5||753.5|0
1642185800000|2022-01-14 18:43:20||753.3||753.5||753.5||753.3|1
1642185810000|2022-01-14 18:43:30||753.3||753.5||753.5||753.3|1
1642185820000|2022-01-14 18:43:40|755||754.8||755||754.8||4
1642185840000|2022-01-14 18:44:00||753.3||753.5||753.5||753.3|1
1642185850000|2022-01-14 18:44:10||753.3||753.5||753.5||753.3|3
1642185870000|2022-01-14 18:44:30||753.3||753.5||753.5||753.3|2
1642185880000|2022-01-14 18:44:40|||||||||2
1642185890000|2022-01-14 18:44:50|755|753.8|755|753.8|755|753.8|755|753.8|28
1642185900000|2022-01-14 18:45:00|755.3|754|755.3|753.8|755.3|754|755|753.8|3
1642185910000|2022-01-14 18:45:10|755.5|754|755.5|754|755.5|754|755.5|754|21
1642185920000|2022-01-14 18:45:20|755.3||755.3||755.5||755.3||61
1642185930000|2022-01-14 18:45:30||753.8||753.8||754||753.8|3
1642185940000|2022-01-14 18:45:40|755|754|755.3|754|755.3|754|755|754|22
1642185960000|2022-01-14 18:46:00|755.5||755.3||755.5||755.3||4
1642185970000|2022-01-14 18:46:10||753.8||754||754||753.8|1
1642185980000|2022-01-14 18:46:20|755|753.8|755|753.8|755.3|753.8|755|753.8|1
1642185990000|2022-01-14 18:46:30|755.3|753.5|755.3|753.8|755.3|753.8|755|753.5|3
1642186000000|2022-01-14 18:46:40|755||755||755||755||1
1642186010000|2022-01-14 18:46:50|755.3||755.3||755.3||755.3||1
1642186020000|2022-01-14 18:47:00|755||755.3||755.3||755||0
1642186030000|2022-01-14 18:47:10|||||||||7
1642186040000|2022-01-14 18:47:20|755||755||755||755||0
1642186050000|2022-01-14 18:47:30|755.3|754|755.3|754|755.3|754|755.3|754|1
1642186060000|2022-01-14 18:47:40|755.5||755.3||755.5||755.3||2
1642186070000|2022-01-14 18:47:50|755.5||755.5||755.5||755.3||0
1642186080000|2022-01-14 18:48:00|755.3|754.3|755.3|754|755.5|754.3|755.3|754|1
1642186090000|2022-01-14 18:48:10|755.5||755.5||755.5||755.5||0
1642186100000|2022-01-14 18:48:20|755.3|753.8|755.3|753.8|755.3|753.8|755.3|753.8|1
1642186110000|2022-01-14 18:48:30|755||755||755.3||755||1
1642186120000|2022-01-14 18:48:40|755.3||755.3||755.3||755.3||0
1642186130000|2022-01-14 18:48:50|755||755.3||755.3||755||1
1642186140000|2022-01-14 18:49:00||754||754||754||754|0
1642186170000|2022-01-14 18:49:30|755.5|754.3|755.5|754|755.5|754.3|755.5|754|6
1642186180000|2022-01-14 18:49:40|755.3||755.5||755.5||755.3||10
1642186190000|2022-01-14 18:49:50|755.3|754.3|755.3|754|755.3|754.3|755.3|754|0
1642186240000|2022-01-14 18:50:40|755.5||755.5||755.5||755.3||42
1642186250000|2022-01-14 18:50:50|755.3|754.3|755.5|754.3|755.5|754.3|755.3|754|0
1642186260000|2022-01-14 18:51:00||754||754.3||754.3||754|15
1642186270000|2022-01-14 18:51:10|||||||||5
1642186290000|2022-01-14 18:51:30|755.3|754|755.3|754|755.3|754|755.3|754|3
1642186300000|2022-01-14 18:51:40|||||||||1
1642186310000|2022-01-14 18:51:50|755|753.8|755.3|754|755.3|754|755|753.8|1
1642186330000|2022-01-14 18:52:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|19
1642186340000|2022-01-14 18:52:20|755.3|754|755.3|754|755.3|754.3|755.3|754|18
1642186350000|2022-01-14 18:52:30|755.5|754.3|755.5|754|755.5|754.3|755.3|754|4
1642186360000|2022-01-14 18:52:40|755.3||755.5||755.5||755.3||0
1642186370000|2022-01-14 18:52:50|755.3|754.3|755.3|754|755.3|754.3|755.3|754|0
1642186380000|2022-01-14 18:53:00|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|46
1642186390000|2022-01-14 18:53:10|||||||||6
1642186400000|2022-01-14 18:53:20|||||||||15
1642186410000|2022-01-14 18:53:30|||||||||3
1642186420000|2022-01-14 18:53:40|||||||||5
1642186430000|2022-01-14 18:53:50||754||754.3||754.3||754|16
1642186440000|2022-01-14 18:54:00|755.3|754|755.5|754.3|755.5|754.3|755.3|754|23
1642186450000|2022-01-14 18:54:10|||||||||25
1642186460000|2022-01-14 18:54:20|||||||||2
1642186470000|2022-01-14 18:54:30|||||||||7
1642186480000|2022-01-14 18:54:40|||||||||7
1642186490000|2022-01-14 18:54:50|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|49
1642186500000|2022-01-14 18:55:00|||||||||40
1642186510000|2022-01-14 18:55:10|756|754.8|756|754.5|756|754.8|755.8|754.5|33
1642186520000|2022-01-14 18:55:20|755.8||756||756||755.8||11
1642186530000|2022-01-14 18:55:30|755.8||755.8||755.8||755.8||1
1642186540000|2022-01-14 18:55:40|756||756||756||756||1
1642186550000|2022-01-14 18:55:50|755.8||755.8||755.8||755.8||0
1642186560000|2022-01-14 18:56:00|756|754.8|755.8|754.5|756|754.8|755.8|754.5|191
1642186570000|2022-01-14 18:56:10|756||756||756||755.8||5
1642186580000|2022-01-14 18:56:20|755.8||756||756||755.8||5
1642186590000|2022-01-14 18:56:30||754.8||754.8||754.8||754.8|6
1642186600000|2022-01-14 18:56:40|756.3|755|756.3|754.8|756.3|755|756.3|754.8|2
1642186610000|2022-01-14 18:56:50|756|755|756|754.8|756|755|756|754.8|1
1642186620000|2022-01-14 18:57:00|756.3|755|756.3|754.8|756.3|755|756.3|754.8|0
1642186630000|2022-01-14 18:57:10||755||755||755||755|1
1642186650000|2022-01-14 18:57:30|756|754.8|756|754.8|756|754.8|756|754.8|4
1642186660000|2022-01-14 18:57:40|756.3||756||756.3||756||0
1642186680000|2022-01-14 18:58:00|756.3|755|756|754.8|756.3|755|756|754.8|0
1642186690000|2022-01-14 18:58:10|756.3||756||756.3||756||0
1642186700000|2022-01-14 18:58:20|756.3|755|756.3|755|756.3|755|756.3|754.8|10
1642186720000|2022-01-14 18:58:40|756|754.8|756|754.8|756.3|754.8|756|754.8|4
1642186730000|2022-01-14 18:58:50|756.3||756.3||756.3||756.3||0
1642186740000|2022-01-14 18:59:00|756||756||756||756||0
1642186760000|2022-01-14 18:59:20|756.3|755|756.3|755|756.3|755|756.3|754.8|1
1642186780000|2022-01-14 18:59:40|||||||||1
1642186800000|2022-01-14 19:00:00|756|754.8|756.3|754.8|756.3|755|756|754.8|3
1642186810000|2022-01-14 19:00:10|756|755|756|754.8|756|755|756|754.8|1
1642186820000|2022-01-14 19:00:20|756.3|755|756.3|755|756.3|755|756.3|755|2
1642186830000|2022-01-14 19:00:30|756|754.8|756|754.8|756.3|754.8|756|754.8|3
1642186840000|2022-01-14 19:00:40|756.3||756||756.3||756||1
1642186850000|2022-01-14 19:00:50|756.3|755|756|754.8|756.3|755|756|754.8|85
1642186860000|2022-01-14 19:01:00|756.3|755|756.3|755|756.3|755|756|754.8|17
1642186870000|2022-01-14 19:01:10||754.8||754.8||755||754.8|0
1642186880000|2022-01-14 19:01:20|756||756||756||756||17
1642186890000|2022-01-14 19:01:30|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|6
1642186910000|2022-01-14 19:01:50|756|754.8|756|754.8|756|754.8|756|754.8|15
1642186920000|2022-01-14 19:02:00|756.3|755|756|754.8|756.3|755|756|754.8|1
1642186940000|2022-01-14 19:02:20|755.8|754.5|755.8|754.5|756|754.8|755.8|754.5|4
1642186950000|2022-01-14 19:02:30|756|754.8|756|754.8|756|754.8|756|754.8|0
1642186960000|2022-01-14 19:02:40|||||||||1
1642186970000|2022-01-14 19:02:50|756.3||756||756.3||756||14
1642186980000|2022-01-14 19:03:00|756.3|755|756.3|755|756.3|755|756.3|755|10
1642186990000|2022-01-14 19:03:10||754.8||755||755||754.8|15
1642187000000|2022-01-14 19:03:20|756.5|755.3|756.8|755.5|756.8|755.5|756.5|755.3|67
1642187010000|2022-01-14 19:03:30|756.5|755.3|756.5|755.3|756.5|755.5|756.5|755.3|87
1642187020000|2022-01-14 19:03:40|756.8|755.5|756.8|755.3|756.8|755.5|756.8|755.3|26
1642187030000|2022-01-14 19:03:50||755.5||755.5||755.5||755.5|0
1642187040000|2022-01-14 19:04:00|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|2
1642187050000|2022-01-14 19:04:10|756.8|755.5|756.8|755.3|756.8|755.5|756.8|755.3|4
1642187060000|2022-01-14 19:04:20|756.5||756.5||756.5||756.5||5
1642187070000|2022-01-14 19:04:30|||||||||1
1642187080000|2022-01-14 19:04:40|||||||||16
1642187090000|2022-01-14 19:04:50|||||||||4
1642187100000|2022-01-14 19:05:00|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.3|20
1642187110000|2022-01-14 19:05:10|||||||||7
1642187120000|2022-01-14 19:05:20|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|16
1642187130000|2022-01-14 19:05:30|||||||||3
1642187140000|2022-01-14 19:05:40|756.3|755|756.3|755|756.3|755|756.3|755|14
1642187150000|2022-01-14 19:05:50|756|754.8|756|754.8|756|754.8|756|754.8|6
1642187180000|2022-01-14 19:06:20|756.3|755|756.3|755|756.3|755|756.3|755|16
1642187200000|2022-01-14 19:06:40|756|754.8|756|754.8|756.3|754.8|756|754.8|2
1642187210000|2022-01-14 19:06:50|756.3|755|756.3|755|756.3|755|756|755|2
1642187230000|2022-01-14 19:07:10|756|754.8|755.8|754.5|756.3|754.8|755.8|754.5|18
1642187240000|2022-01-14 19:07:20|755.5|754.3|755.5|754.3|755.5|754.3|755.3|754|54
1642187250000|2022-01-14 19:07:30|755.8|754|755.3|754|755.8|754|755.3|753.8|112
1642187260000|2022-01-14 19:07:40||753.8||754||754||753.8|0
1642187280000|2022-01-14 19:08:00|755.5|754.3|755.5|754|755.5|754.3|755.5|754|3
1642187290000|2022-01-14 19:08:10|755.3|754.3|755.3|754|755.5|754.3|755.3|754|7
1642187300000|2022-01-14 19:08:20|755|753.8|755.3|754|755.3|754|755|753.8|24
1642187320000|2022-01-14 19:08:40|755.5|754.3|755.5|754|755.5|754.3|755.5|754|6
1642187330000|2022-01-14 19:08:50||754.3||754.3||754.3||754.3|0
1642187340000|2022-01-14 19:09:00||754||754||754||754|2
1642187350000|2022-01-14 19:09:10|755.3||755.5||755.5||755.3||1
1642187360000|2022-01-14 19:09:20|755.3|754.3|755.3|754|755.5|754.3|755.3|754|2
1642187370000|2022-01-14 19:09:30|755.5|754.3|755.5|754|755.5|754.3|755.5|754|25
1642187380000|2022-01-14 19:09:40|755.3|754.3|755.5|754.3|755.5|754.3|755.3|754.3|0
1642187390000|2022-01-14 19:09:50|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|11
1642187400000|2022-01-14 19:10:00|755.5|754.3|755.8|754.5|755.8|754.5|755.5|754.3|1
1642187420000|2022-01-14 19:10:20|755.5|754.3|755.8|754.5|755.8|754.5|755.5|754.3|27
1642187430000|2022-01-14 19:10:30|755.5|754.3|755.8|754.3|755.8|754.3|755.5|754.3|2
1642187440000|2022-01-14 19:10:40|755.5|754.5|755.8|754.3|755.8|754.5|755.5|754.3|5
1642187450000|2022-01-14 19:10:50|755.5||755.5||755.5||755.5||3
1642187460000|2022-01-14 19:11:00|755.8||755.5||755.8||755.5||101
1642187480000|2022-01-14 19:11:20|755.8||755.5||755.8||755.5||5
1642187490000|2022-01-14 19:11:30|755.8||755.8||755.8||755.5||6
1642187500000|2022-01-14 19:11:40|755.5||755.5||755.5||755.5||2
1642187510000|2022-01-14 19:11:50||754||754||754.3||754|3
1642187520000|2022-01-14 19:12:00||754.3||754.3||754.3||754.3|0
1642187530000|2022-01-14 19:12:10|||||||||4
1642187540000|2022-01-14 19:12:20|755.3|754|755.5|754|755.5|754.3|755.3|754|9
1642187550000|2022-01-14 19:12:30||754.3||754.3||754.3||754.3|0
1642187560000|2022-01-14 19:12:40|755.8|754.5|755.8|754.3|755.8|754.5|755.8|754.3|4
1642187570000|2022-01-14 19:12:50|755.5|754|755.3|754|755.5|754|755.3|754|7
1642187580000|2022-01-14 19:13:00|755.5|754.3|755.3|754|755.5|754.3|755.3|754|29
1642187590000|2022-01-14 19:13:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|18
1642187610000|2022-01-14 19:13:30|755.8||755.8||755.8||755.8||22
1642187620000|2022-01-14 19:13:40|755.5|754|755.5|754|755.5|754|755.5|754|3
1642187630000|2022-01-14 19:13:50|755.3|754.3|755.5|754.3|755.5|754.3|755.3|754.3|14
1642187640000|2022-01-14 19:14:00|755.8|754.5|756|754.8|756|754.8|755.8|754.5|6
1642187650000|2022-01-14 19:14:10|755.8|754.5|756|754.8|756|754.8|755.8|754.5|18
1642187660000|2022-01-14 19:14:20|755.8|754.5|756|754.5|756|754.5|755.8|754.5|1
1642187670000|2022-01-14 19:14:30|755.8|754.8|755.8|754.5|756|754.8|755.8|754.5|11
1642187680000|2022-01-14 19:14:40|756|754.8|756|754.8|756.3|755|756|754.8|26
1642187690000|2022-01-14 19:14:50|756.3|755|756|754.8|756.3|755|756|754.8|124
1642187700000|2022-01-14 19:15:00|755.8|754.5|755.5|754.3|755.8|754.5|755.5|754.3|3
1642187710000|2022-01-14 19:15:10|755.8|754|755.5|754.3|755.8|754.3|755.5|754|19
1642187720000|2022-01-14 19:15:20|755.8||755.5||755.8||755.5||0
1642187730000|2022-01-14 19:15:30|755.3|754|755.5|754.3|755.5|754.3|755.3|754|7
1642187740000|2022-01-14 19:15:40||754||754.3||754.3||754|1
1642187760000|2022-01-14 19:16:00|755.8||755.5||755.8||755.5||0
1642187780000|2022-01-14 19:16:20|755.8|754.5|755.8|754.3|755.8|754.5|755.5|754.3|13
1642187790000|2022-01-14 19:16:30|755.5|754|755.5|754|755.5|754|755.5|754|1
1642187800000|2022-01-14 19:16:40|755.3|754.3|755.8|754.3|755.8|754.5|755.3|754.3|9
1642187810000|2022-01-14 19:16:50|755.5|754.5|755.8|754.5|755.8|754.5|755.5|754.5|3
1642187830000|2022-01-14 19:17:10||754.3||754.5||754.5||754.3|1
1642187850000|2022-01-14 19:17:30|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|1
1642187860000|2022-01-14 19:17:40|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|19
1642187880000|2022-01-14 19:18:00||754.3||754.3||754.5||754.3|14
1642187890000|2022-01-14 19:18:10||754.5||754.5||754.5||754.5|0
1642187900000|2022-01-14 19:18:20|756|754.8|755.8|754.5|756|754.8|755.8|754.5|3
1642187910000|2022-01-14 19:18:30|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|2
1642187920000|2022-01-14 19:18:40|755.8||755.5||755.8||755.5||101
1642187930000|2022-01-14 19:18:50|755.8||755.5||755.8||755.5||5
1642187940000|2022-01-14 19:19:00|755.8||755.5||755.8||755.5||0
1642187950000|2022-01-14 19:19:10|755.8||755.8||755.8||755.5||0
1642187960000|2022-01-14 19:19:20|755.5||755.5||755.5||755.5||0
1642187970000|2022-01-14 19:19:30|755.3|754|755.5|754|755.5|754|755.3|754|4
1642187980000|2022-01-14 19:19:40|755.3||755.3||755.3||755.3||0
1642187990000|2022-01-14 19:19:50|||||||||3
1642188000000|2022-01-14 19:20:00||753.8||753.8||753.8||753.8|3
1642188010000|2022-01-14 19:20:10||754||753.8||754||753.8|7
1642188020000|2022-01-14 19:20:20||754||753.8||754||753.8|5
1642188030000|2022-01-14 19:20:30|755|754|755.3|754|755.3|754|755|753.8|1
1642188040000|2022-01-14 19:20:40|755|753.8|755|753.8|755|753.8|755|753.8|16
1642188050000|2022-01-14 19:20:50|754.8|753.5|755|753.5|755|753.8|754.8|753.5|13
1642188060000|2022-01-14 19:21:00|755.3|753.8|755.3|754|755.3|754|755.3|753.8|2
1642188090000|2022-01-14 19:21:30|755|753.8|755.3|753.8|755.3|754|755|753.8|7
1642188100000|2022-01-14 19:21:40||754||754||754||754|6
1642188110000|2022-01-14 19:21:50|755|753.8|755|753.8|755|753.8|755|753.8|0
1642188120000|2022-01-14 19:22:00|754.8|753.5|755|753.8|755|753.8|754.8|753.5|3
1642188140000|2022-01-14 19:22:20|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|1
1642188150000|2022-01-14 19:22:30|754.5|753.3|754.5|753.3|754.8|753.3|754.5|753.3|3
1642188160000|2022-01-14 19:22:40|754.8|753.5|754.8|753.5|754.8|753.5|754.5|753.5|10
1642188170000|2022-01-14 19:22:50|755|753.3|755|753.5|755|753.5|755|753.3|1
1642188180000|2022-01-14 19:23:00|754.8||754.8||754.8||754.8||0
1642188190000|2022-01-14 19:23:10|755|753.3|755|753.5|755|753.8|754.8|753.3|3
1642188200000|2022-01-14 19:23:20|754.8||754.8||755||754.8||0
1642188220000|2022-01-14 19:23:40|755|753.8|755|753.8|755|753.8|754.8|753.8|0
1642188230000|2022-01-14 19:23:50||753.5||753.8||753.8||753.5|6
1642188240000|2022-01-14 19:24:00|||||||||17
1642188250000|2022-01-14 19:24:10|||||||||2
1642188270000|2022-01-14 19:24:30|||||||||1
1642188280000|2022-01-14 19:24:40||753.5||753.8||753.8||753.5|7
1642188300000|2022-01-14 19:25:00|755.3|754|755.3|754|755.3|754|755.3|753.8|3
1642188310000|2022-01-14 19:25:10|755.5||755.3||755.5||755.3||17
1642188320000|2022-01-14 19:25:20|755|753.8|755|753.8|755|753.8|755|753.8|72
1642188330000|2022-01-14 19:25:30||753.5||753.5||753.5||753.5|2
1642188340000|2022-01-14 19:25:40|754.8|753.3|754.8|753.3|754.8|753.5|754.8|753.3|7
1642188350000|2022-01-14 19:25:50|754.5|753.5|754.5|753.3|754.5|753.5|754.5|753.3|1
1642188360000|2022-01-14 19:26:00|754.3|753|754.3|753|754.3|753.3|754.3|753|6
1642188370000|2022-01-14 19:26:10|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|4
1642188380000|2022-01-14 19:26:20||753||753.3||753.3||753|0
1642188390000|2022-01-14 19:26:30||753||753.3||753.3||753|0
1642188400000|2022-01-14 19:26:40||753||753||753||753|0
1642188410000|2022-01-14 19:26:50|754.3|753.3|754.3|753|754.3|753.3|754|752.8|263
1642188420000|2022-01-14 19:27:00|754.5|753.3|754.5|753.3|754.8|753.3|754.5|753.3|8
1642188430000|2022-01-14 19:27:10|754.8|753.5|754.5|753.3|754.8|753.5|754.3|753|9
1642188440000|2022-01-14 19:27:20|754.8|753|754.3|753|754.8|753.3|754.3|753|2
1642188450000|2022-01-14 19:27:30|754.5|753.3|754.5|753|754.8|753.3|754.3|753|27
1642188460000|2022-01-14 19:27:40|754.3||754.3||754.5||754.3||0
1642188470000|2022-01-14 19:27:50|754.5|753.3|754.8|753.3|754.8|753.5|754.5|753.3|2
1642188480000|2022-01-14 19:28:00|754.5|753.5|754.8|753.5|755|753.8|754.5|753.5|41
1642188490000|2022-01-14 19:28:10|755|753.8|755|753.8|755.3|753.8|755|753.8|7
1642188500000|2022-01-14 19:28:20|755.3||755.3||755.3||755||13
1642188510000|2022-01-14 19:28:30|755.5|754|755.3|754|755.5|754.3|755.3|753.8|18
1642188520000|2022-01-14 19:28:40|755|753.8|754.8|753.5|755.3|754|754.8|753.5|46
1642188530000|2022-01-14 19:28:50|755|753.8|754.8|753.5|755|753.8|754.8|753.5|4
1642188540000|2022-01-14 19:29:00|755||754.8||755||754.8||30
1642188550000|2022-01-14 19:29:10|754.5|753.3|754.5|753.3|754.8|753.5|754.5|753.3|17
1642188560000|2022-01-14 19:29:20|754.8|753.5|754.8|753.5|754.8|753.5|754.5|753.3|10
1642188570000|2022-01-14 19:29:30|755|753.3|755|753.8|755|753.8|754.8|753.3|18
1642188580000|2022-01-14 19:29:40|755.3|754|755|753.8|755.3|754|755|753.8|20
1642188590000|2022-01-14 19:29:50|754.8|753.5|755|753.8|755|753.8|754.8|753.5|23
1642188600000|2022-01-14 19:30:00|754.8|753.5|754.8|753.5|755|753.8|754.8|753.3|66
1642188610000|2022-01-14 19:30:10|754.5|753.3|754.5|753.3|754.8|753.5|754.5|753.3|24
1642188620000|2022-01-14 19:30:20|754.8|753.5|755.8|754.5|755.8|754.5|754.5|753.5|18
1642188630000|2022-01-14 19:30:30|755.5|754.3|755.8|754.3|756.3|754.8|755.5|754.3|11
1642188640000|2022-01-14 19:30:40|756|754.5|755.8|754.5|756|754.5|755.8|754.3|57
1642188650000|2022-01-14 19:30:50|755.5|754.3|755.5|754.3|755.8|754.5|755.5|754.3|3
1642188660000|2022-01-14 19:31:00|755.8|754|756|754.5|756|754.8|755.5|754|76
1642188670000|2022-01-14 19:31:10|755.8||756||756||755.8||2
1642188680000|2022-01-14 19:31:20|755.8|754.3|755.8|754.3|755.8|754.3|755.8|754.3|13
1642188690000|2022-01-14 19:31:30||754.5||754.5||754.5||754.5|10
1642188700000|2022-01-14 19:31:40|755.5|754.3|755.5|754.3|755.5|754.5|755.5|754.3|0
1642188710000|2022-01-14 19:31:50|755.3|754|755.5|754|755.5|754.3|755.3|754|3
1642188720000|2022-01-14 19:32:00|755.3|754.3|755.5|754|755.5|754.3|755.3|754|1
1642188730000|2022-01-14 19:32:10|755.3|754.3|755.5|754.3|755.5|754.3|755.3|754|1
1642188740000|2022-01-14 19:32:20|755.3|754|755.5|754|755.5|754.3|755.3|754|0
1642188750000|2022-01-14 19:32:30||754.3||754.3||754.3||754.3|0
1642188760000|2022-01-14 19:32:40|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.3|9
1642188770000|2022-01-14 19:32:50||754.3||754.5||754.5||754.3|0
1642188780000|2022-01-14 19:33:00|756|754.8|755.8|754.5|756|754.8|755.8|754.5|1
1642188790000|2022-01-14 19:33:10|756|754.3|756|754.5|756|754.5|756|754.3|1
1642188800000|2022-01-14 19:33:20|755.8|754.8|755.8|754.5|756|754.8|755.8|754.5|0
1642188810000|2022-01-14 19:33:30|756||755.8||756||755.8||0
1642188820000|2022-01-14 19:33:40|756|754.8|756.3|754.8|756.3|754.8|756|754.8|3
1642188830000|2022-01-14 19:33:50|756|754.5|756|754.5|756|754.8|756|754.5|7
1642188840000|2022-01-14 19:34:00|756.3|754.8|756.3|754.8|756.3|754.8|756.3|754.8|10
1642188850000|2022-01-14 19:34:10|756||756||756||756||3
1642188860000|2022-01-14 19:34:20||754.5||754.8||754.8||754.5|45
1642188880000|2022-01-14 19:34:40|||||||||1
1642188890000|2022-01-14 19:34:50||754.5||754.8||754.8||754.5|2
1642188900000|2022-01-14 19:35:00|755.8|754.5|756|754.8|756|754.8|755.8|754.5|8
1642188910000|2022-01-14 19:35:10|755.8|754.5|756|754.5|756|754.8|755.8|754.5|4
1642188920000|2022-01-14 19:35:20||754.8||754.8||754.8||754.5|0
1642188930000|2022-01-14 19:35:30|||||||||2
1642188940000|2022-01-14 19:35:40|755.8|754.5|755.8|754.5|756|754.5|755.8|754.5|1
1642188950000|2022-01-14 19:35:50|756||755.8||756||755.8||0
1642188960000|2022-01-14 19:36:00|756|754.3|755.8|754.5|756|754.5|755.8|754.3|0
1642188970000|2022-01-14 19:36:10||754.3||754.3||754.3||754.3|4
1642188980000|2022-01-14 19:36:20||754.5||754.3||754.5||754.3|0
1642188990000|2022-01-14 19:36:30|756|754.5|756|754.5|756|754.5|756|754.5|3
1642189000000|2022-01-14 19:36:40|755.8||756||756||755.8||0
1642189010000|2022-01-14 19:36:50|755.8|754.8|756|754.5|756|754.8|755.8|754.5|1
1642189030000|2022-01-14 19:37:10|755.8|754.3|755.5|754.3|755.8|754.3|755.5|754.3|0
1642189080000|2022-01-14 19:38:00|755.8||755.5||755.8||755.5||1
1642189090000|2022-01-14 19:38:10|755.8|754.5|755.8|754.3|755.8|754.5|755.8|754.3|0
1642189100000|2022-01-14 19:38:20|755.5||755.5||755.8||755.5||11
1642189120000|2022-01-14 19:38:40||754||754||754||754|1
1642189130000|2022-01-14 19:38:50|755.3||755.3||755.5||755.3||16
1642189140000|2022-01-14 19:39:00|755|753.8|755.3|753.8|755.3|753.8|755|753.8|9
1642189150000|2022-01-14 19:39:10|755|754|755.3|754|755.3|754|755|753.8|0
1642189180000|2022-01-14 19:39:40|755|753.8|755.3|754|755.3|754|755|753.8|0
1642189190000|2022-01-14 19:39:50|755|753.8|755|753.8|755|754|755|753.8|0
1642189200000|2022-01-14 19:40:00|755.3|754|755.3|754|755.3|754|755.3|754|0
1642189210000|2022-01-14 19:40:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|3
1642189230000|2022-01-14 19:40:30|755.3|754|755.3|754|755.3|754|755.3|754|1
1642189260000|2022-01-14 19:41:00||753.8||754||754||753.8|0
1642189310000|2022-01-14 19:41:50|755|753.8|755.3|754|755.3|754|755|753.8|21
1642189340000|2022-01-14 19:42:20|755.5||755.3||755.5||755.3||0
1642189370000|2022-01-14 19:42:50|755|753.8|755|753.8|755|753.8|755|753.8|0
1642189380000|2022-01-14 19:43:00|754.8|753.5|754.8|753.5|754.8|753.8|754.8|753.5|0
1642189390000|2022-01-14 19:43:10|755||754.8||755||754.8||0
1642189400000|2022-01-14 19:43:20|755||754.8||755||754.8||0
1642189430000|2022-01-14 19:43:50|755||754.8||755||754.8||1
1642189440000|2022-01-14 19:44:00|||||||||2
1642189450000|2022-01-14 19:44:10|755||754.8||755||754.8||0
1642189460000|2022-01-14 19:44:20|||||||||4
1642189470000|2022-01-14 19:44:30|755|753.8|754.8|753.5|755|753.8|754.8|753.5|1
1642189480000|2022-01-14 19:44:40|755|753.8|755|753.5|755|753.8|755|753.5|1
1642189500000|2022-01-14 19:45:00||753.8||753.5||753.8||753.5|0
1642189510000|2022-01-14 19:45:10||753.8||753.5||753.8||753.5|0
1642189520000|2022-01-14 19:45:20|754.8||755||755||754.8||8
1642189530000|2022-01-14 19:45:30|754.8||754.8||755||754.8||0
1642189540000|2022-01-14 19:45:40|755|753.8|755|753.8|755|753.8|755|753.8|0
1642189580000|2022-01-14 19:46:20|755.3|754|755.3|754|755.3|754|755.3|754|1
1642189590000|2022-01-14 19:46:30|755.5|754.3|755.3|754|755.5|754.3|755.3|754|6
1642189610000|2022-01-14 19:46:50|755|753.8|755|753.8|755|753.8|755|753.8|1
1642189660000|2022-01-14 19:47:40|755.3|754|755.3|754|755.3|754|755.3|753.8|1
1642189670000|2022-01-14 19:47:50|755.5|753.8|755.3|754|755.5|754|755.3|753.8|0
1642189680000|2022-01-14 19:48:00|755.5|754.3|755.5|754|755.5|754.3|755.5|754|2
1642189690000|2022-01-14 19:48:10||754.3||754.3||754.3||754.3|0
1642189700000|2022-01-14 19:48:20||754||754||754||754|0
1642189710000|2022-01-14 19:48:30|755.3||755.3||755.3||755.3||0
1642189720000|2022-01-14 19:48:40|755.5|754.3|755.5|754|755.5|754.3|755.5|754|0
1642189730000|2022-01-14 19:48:50||754.3||754.3||754.3||754.3|0
1642189740000|2022-01-14 19:49:00|755.8|754.5|755.8|754.3|755.8|754.5|755.5|754.3|2
1642189760000|2022-01-14 19:49:20|755.5||755.5||755.5||755.5||0
1642189790000|2022-01-14 19:49:50|||||||||4
1642189810000|2022-01-14 19:50:10|755.8||755.8||755.8||755.8||5
1642189820000|2022-01-14 19:50:20|755.5||755.5||755.5||755.5||0
1642189840000|2022-01-14 19:50:40||754||754.3||754.3||754|1
1642189850000|2022-01-14 19:50:50|755.3|754|755.5|754.3|755.5|754.3|755.3|754|3
1642189860000|2022-01-14 19:51:00||754||754||754||754|1
1642189870000|2022-01-14 19:51:10|755.3||755.5||755.5||755.3||0
1642189880000|2022-01-14 19:51:20|755.3||755.5||755.5||755.3||0
1642189890000|2022-01-14 19:51:30|755.3||755.3||755.3||755.3||0
1642189910000|2022-01-14 19:51:50|755.5||755.5||755.5||755.3||0
1642189930000|2022-01-14 19:52:10|755.3||755.3||755.5||755.3||1
1642189980000|2022-01-14 19:53:00|||||||||1
1642190000000|2022-01-14 19:53:20|||||||||1
1642190020000|2022-01-14 19:53:40|755.5||755.3||755.5||755.3||0
1642190030000|2022-01-14 19:53:50|755.5||755.5||755.5||755.5||0
1642190050000|2022-01-14 19:54:10|755.3||755.5||755.5||755.3||0
1642190060000|2022-01-14 19:54:20|755.3||755.3||755.5||755.3||0
1642190100000|2022-01-14 19:55:00|755.5||755.3||755.5||755.3||2
1642190140000|2022-01-14 19:55:40|755|753.8|755|753.8|755.3|753.8|755|753.8|8
1642190160000|2022-01-14 19:56:00|755.3||755||755.3||755||2
1642190220000|2022-01-14 19:57:00|755.3||755||755.3||755||2
1642190280000|2022-01-14 19:58:00|||||||||1
1642190300000|2022-01-14 19:58:20|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|4
1642190340000|2022-01-14 19:59:00|||||||||2
1642190360000|2022-01-14 19:59:20|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|1
1642190400000|2022-01-14 20:00:00|754.8|753.5|755|753.5|755|753.8|754.8|753.5|7
1642190410000|2022-01-14 20:00:10|754.8||754.8||754.8||754.8||0
1642190430000|2022-01-14 20:00:30|755||754.8||755||754.8||0
1642190460000|2022-01-14 20:01:00|||||||||1
1642190490000|2022-01-14 20:01:30|755|753.8|755|753.8|755|753.8|755|753.8|1
1642190500000|2022-01-14 20:01:40||753.5||753.5||753.8||753.5|1
1642190510000|2022-01-14 20:01:50|754.8||755||755||754.8||1
1642190520000|2022-01-14 20:02:00|754.8|753.8|754.8|753.5|755|753.8|754.8|753.5|7
1642190540000|2022-01-14 20:02:20|755|753.8|755|753.5|755|753.8|755|753.5|0
1642190550000|2022-01-14 20:02:30||753.8||753.5||753.8||753.5|0
1642190560000|2022-01-14 20:02:40||753.8||753.8||753.8||753.8|0
1642190600000|2022-01-14 20:03:20||753.5||753.5||753.5||753.5|1
1642190610000|2022-01-14 20:03:30||753.8||753.8||753.8||753.8|0
1642190660000|2022-01-14 20:04:20|755.3||755.3||755.3||755.3||2
1642190670000|2022-01-14 20:04:30||754||753.8||754||753.8|1
1642190680000|2022-01-14 20:04:40||754||754||754||754|0
1642190690000|2022-01-14 20:04:50||753.8||753.8||753.8||753.8|0
1642190700000|2022-01-14 20:05:00||754||753.8||754||753.8|0
1642190710000|2022-01-14 20:05:10|755||755||755||755||1
1642190730000|2022-01-14 20:05:30|754.8|753.5|755|753.5|755|753.8|754.8|753.5|43
1642190740000|2022-01-14 20:05:40||753.8||753.5||753.8||753.5|0
1642190760000|2022-01-14 20:06:00||753.8||753.5||753.8||753.5|0
1642190770000|2022-01-14 20:06:10||753.8||753.5||753.8||753.5|0
1642190790000|2022-01-14 20:06:30|754.8||754.8||755||754.8||4
1642190830000|2022-01-14 20:07:10|||||||||1
1642190850000|2022-01-14 20:07:30|755|753.8|755|753.5|755|753.8|755|753.5|1
1642190860000|2022-01-14 20:07:40||753.8||753.8||753.8||753.5|0
1642190880000|2022-01-14 20:08:00|||||||||1
1642190890000|2022-01-14 20:08:10|755.3||755.3||755.3||755.3||4
1642190920000|2022-01-14 20:08:40|755||755||755||755||0
1642190980000|2022-01-14 20:09:40|755.3||755.3||755.3||755||2
1642191010000|2022-01-14 20:10:10|755||755||755.3||755||6
1642191020000|2022-01-14 20:10:20|755.3|754|755.3|754|755.3|754|755.3|753.8|0
1642191030000|2022-01-14 20:10:30|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754|1
1642191040000|2022-01-14 20:10:40||754||754.3||754.3||754|0
1642191050000|2022-01-14 20:10:50|755.3|754|755.5|754|755.5|754|755.3|754|0
1642191060000|2022-01-14 20:11:00||754.3||754||754.3||754|0
1642191070000|2022-01-14 20:11:10||754.3||754.3||754.3||754.3|0
1642191080000|2022-01-14 20:11:20|755.3|754|755.5|754|755.5|754.3|755.3|754|0
1642191090000|2022-01-14 20:11:30|755.3||755.3||755.3||755.3||0
1642191110000|2022-01-14 20:11:50|755.5|754.3|755.5|754|755.5|754.3|755.5|754|4
1642191120000|2022-01-14 20:12:00||754.3||754.3||754.3||754.3|0
1642191130000|2022-01-14 20:12:10|755.3|754|755.5|754.3|755.5|754.3|755.3|754|0
1642191180000|2022-01-14 20:13:00|755.8|754.5|755.8|754.5|755.8|754.5|755.5|754.5|7
1642191190000|2022-01-14 20:13:10|755.5|754.3|755.5|754.3|755.8|754.3|755.5|754.3|1
1642191200000|2022-01-14 20:13:20|755.8|754.5|755.8|754.3|755.8|754.5|755.8|754.3|0
1642191210000|2022-01-14 20:13:30||754.5||754.5||754.5||754.5|0
1642191230000|2022-01-14 20:13:50|756|754.8|756|754.8|756|754.8|756|754.8|11
1642191250000|2022-01-14 20:14:10||754.5||754.8||754.8||754.5|0
1642191260000|2022-01-14 20:14:20|||||||||1
1642191270000|2022-01-14 20:14:30||754.5||754.5||754.8||754.5|0
1642191280000|2022-01-14 20:14:40|755.8|754.8|755.8|754.5|755.8|754.8|755.8|754.5|2
1642191300000|2022-01-14 20:15:00|756||756||756||756||0
1642191310000|2022-01-14 20:15:10|755.8|754.8|756|754.8|756|754.8|755.8|754.5|0
1642191320000|2022-01-14 20:15:20||754.5||754.8||754.8||754.5|1
1642191340000|2022-01-14 20:15:40|755.8|754.5|756|754.5|756|754.5|755.8|754.5|2
1642191350000|2022-01-14 20:15:50||754.8||754.8||754.8||754.8|0
1642191360000|2022-01-14 20:16:00|||||||||34
1642191410000|2022-01-14 20:16:50|||||||||1
1642191420000|2022-01-14 20:17:00|756.3|755|756.3|755|756.3|755|756.3|755|2
1642191430000|2022-01-14 20:17:10||754.8||755||755||754.8|0
1642191450000|2022-01-14 20:17:30|756.5||756.3||756.5||756.3||10
1642191460000|2022-01-14 20:17:40|756|754.8|756.5|755|756.5|755|756|754.8|35
1642191470000|2022-01-14 20:17:50|756.3||756.3||756.3||756.3||1
1642191480000|2022-01-14 20:18:00|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1642191540000|2022-01-14 20:19:00|756.3|755|756.5|755.3|756.5|755.3|756.3|755|2
1642191570000|2022-01-14 20:19:30|756.3|755|756.5|755|756.5|755|756.3|755|3
1642191580000|2022-01-14 20:19:40|756.3||756.3||756.5||756.3||0
1642191590000|2022-01-14 20:19:50|756.5||756.5||756.5||756.5||7
1642191600000|2022-01-14 20:20:00||755.3||755.3||755.3||755.3|0
1642191610000|2022-01-14 20:20:10|756.3|755|756.5|755|756.5|755|756.3|755|0
1642191620000|2022-01-14 20:20:20||755.3||755.3||755.3||755.3|0
1642191650000|2022-01-14 20:20:50||755||755||755||755|1
1642191660000|2022-01-14 20:21:00||755.3||755.3||755.3||755|0
1642191670000|2022-01-14 20:21:10|756.3|755|756.3|755|756.3|755|756.3|755|0
1642191740000|2022-01-14 20:22:20|756|754.8|756|754.8|756|754.8|756|754.8|0
1642191790000|2022-01-14 20:23:10|756.3|755|756.3|755|756.3|755|756.3|755|2
1642191820000|2022-01-14 20:23:40|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755|7
1642191830000|2022-01-14 20:23:50|||||||||12
1642191840000|2022-01-14 20:24:00|756.8|755.5|756.8|755.3|756.8|755.5|756.5|755.3|2
1642191850000|2022-01-14 20:24:10|756.5||756.5||756.8||756.5||0
1642191860000|2022-01-14 20:24:20|756.8||756.8||756.8||756.5||0
1642191870000|2022-01-14 20:24:30|756.5||756.5||756.8||756.5||1
1642191880000|2022-01-14 20:24:40|756.8||756.8||756.8||756.5||0
1642191890000|2022-01-14 20:24:50|756.5||756.5||756.8||756.5||0
1642191910000|2022-01-14 20:25:10||755||755||755||755|1
1642191920000|2022-01-14 20:25:20||755.3||755.3||755.3||755.3|0
1642191980000|2022-01-14 20:26:20|756.8||756.8||756.8||756.5||1
1642192000000|2022-01-14 20:26:40||755.5||755.5||755.5||755.5|0
1642192060000|2022-01-14 20:27:40||755.3||755.3||755.5||755.3|4
1642192070000|2022-01-14 20:27:50||755.5||755.5||755.5||755.5|0
1642192090000|2022-01-14 20:28:10|757||757||757||756.8||4
1642192100000|2022-01-14 20:28:20||755.8||755.8||755.8||755.5|0
1642192110000|2022-01-14 20:28:30||755.5||755.5||755.5||755.5|0
1642192120000|2022-01-14 20:28:40||755.8||755.5||755.8||755.5|6
1642192130000|2022-01-14 20:28:50|||||||||1
1642192140000|2022-01-14 20:29:00||755.8||755.5||755.8||755.5|0
1642192150000|2022-01-14 20:29:10|756.8||756.8||757||756.8||0
1642192200000|2022-01-14 20:30:00|||||||||1
1642192220000|2022-01-14 20:30:20|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|8
1642192230000|2022-01-14 20:30:30|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|3
1642192310000|2022-01-14 20:31:50|756.5|755.3|756.8|755.3|756.8|755.3|756.5|755.3|11
1642192320000|2022-01-14 20:32:00|756.5||756.5||756.5||756.5||0
1642192340000|2022-01-14 20:32:20|756.8||756.5||756.8||756.5||1
1642192350000|2022-01-14 20:32:30|756.8||756.8||756.8||756.5||3
1642192360000|2022-01-14 20:32:40|756.5||756.8||756.8||756.5||0
1642192370000|2022-01-14 20:32:50||755.5||755.5||755.5||755.5|0
1642192390000|2022-01-14 20:33:10||755.3||755.3||755.3||755.3|5
1642192410000|2022-01-14 20:33:30||755.5||755.3||755.5||755.3|0
1642192420000|2022-01-14 20:33:40|756.5||756.8||756.8||756.5||0
1642192430000|2022-01-14 20:33:50|756.5||756.5||756.8||756.5||0
1642192440000|2022-01-14 20:34:00|756.8||756.5||756.8||756.5||2
1642192450000|2022-01-14 20:34:10|756.8||756.5||756.8||756.5||0
1642192480000|2022-01-14 20:34:40|756.8||756.5||756.8||756.5||0
1642192490000|2022-01-14 20:34:50|756.8||756.8||756.8||756.8||0
1642192500000|2022-01-14 20:35:00|756.5|755.5|756.8|755.5|756.8|755.5|756.5|755.3|0
1642192510000|2022-01-14 20:35:10||755.3||755.3||755.3||755.3|0
1642192520000|2022-01-14 20:35:20|756.5||756.5||756.5||756.5||0
1642192540000|2022-01-14 20:35:40|756.8|755.5|756.8|755.3|756.8|755.5|756.8|755.3|2
1642192550000|2022-01-14 20:35:50||755.5||755.5||755.5||755.5|0
1642192560000|2022-01-14 20:36:00|||||||||1
1642192590000|2022-01-14 20:36:30||755.3||755.3||755.3||755.3|0
1642192600000|2022-01-14 20:36:40|756.5|755.5|756.5|755.3|756.5|755.5|756.5|755.3|0
1642192610000|2022-01-14 20:36:50|756.8||756.8||756.8||756.8||3
1642192620000|2022-01-14 20:37:00||755.5||755.3||755.5||755.3|0
1642192630000|2022-01-14 20:37:10||755.5||755.5||755.5||755.5|4
1642192650000|2022-01-14 20:37:30|756.5|755.3|756.5|755.3|756.8|755.3|756.5|755.3|1
1642192660000|2022-01-14 20:37:40|756.8||756.5||756.8||756.5||0
1642192680000|2022-01-14 20:38:00|756.8||756.5||756.8||756.5||0
1642192690000|2022-01-14 20:38:10|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|0
1642192710000|2022-01-14 20:38:30|756.5|755.3|756.5|755.3|756.8|755.3|756.5|755.3|0
1642192730000|2022-01-14 20:38:50|756.8||756.5||756.8||756.5||0
1642192740000|2022-01-14 20:39:00|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|4
1642192750000|2022-01-14 20:39:10|757|755.8|757|755.8|757|755.8|757|755.8|5
1642192760000|2022-01-14 20:39:20|756.8|755.5|757|755.8|757|755.8|756.8|755.5|0
1642192790000|2022-01-14 20:39:50|756.8|755.5|757|755.5|757|755.5|756.8|755.5|1
1642192800000|2022-01-14 20:40:00|756.8||757||757||756.8||0
1642192810000|2022-01-14 20:40:10|756.8||757||757||756.8||0
1642192820000|2022-01-14 20:40:20|756.8||756.8||756.8||756.8||0
1642192830000|2022-01-14 20:40:30|757||757||757||757||0
1642192840000|2022-01-14 20:40:40||755.8||755.8||755.8||755.8|0
1642192850000|2022-01-14 20:40:50|757.3|756|757.3|756|757.3|756|757.3|756|6
1642192860000|2022-01-14 20:41:00|757|755.8|757|755.8|757|755.8|757|755.8|5
1642192870000|2022-01-14 20:41:10|757.3||757||757.3||757||0
1642192880000|2022-01-14 20:41:20|757.3|756|757|755.8|757.3|756|757|755.8|1
1642192890000|2022-01-14 20:41:30|757.3||757.3||757.3||757.3||0
1642192900000|2022-01-14 20:41:40|757||757||757||757||0
1642192920000|2022-01-14 20:42:00|757.3|756|757.3|756|757.3|756|757.3|756|2
1642192940000|2022-01-14 20:42:20|757|755.8|757.3|755.8|757.3|755.8|757|755.8|2
1642192950000|2022-01-14 20:42:30|757||757.3||757.3||757||2
1642192960000|2022-01-14 20:42:40||756||756||756||756|0
1642193070000|2022-01-14 20:44:30|757.5||757.3||757.5||757.3||1
1642193080000|2022-01-14 20:44:40|757.5||757.5||757.5||757.5||0
1642193090000|2022-01-14 20:44:50|757.3|756.3|757.5|756|757.5|756.3|757.3|756|0
1642193100000|2022-01-14 20:45:00|757.3||757.3||757.5||757.3||0
1642193110000|2022-01-14 20:45:10|757.5|756.3|757.8|756.5|757.8|756.5|757.5|756.3|2
1642193120000|2022-01-14 20:45:20|757.5|756.3|757.5|756|757.5|756.3|757.3|756|12
1642193130000|2022-01-14 20:45:30|757.3|756.3|757.3|756|757.3|756.3|757.3|756|0
1642193150000|2022-01-14 20:45:50|757|755.8|757.3|756|757.3|756|757|755.8|6
1642193160000|2022-01-14 20:46:00||755.8||756||756||755.8|0
1642193170000|2022-01-14 20:46:10||755.8||755.8||755.8||755.8|0
1642193180000|2022-01-14 20:46:20||756||756||756||755.8|0
1642193190000|2022-01-14 20:46:30|756.8|755.8|756.8|755.5|756.8|755.8|756.8|755.5|5
1642193200000|2022-01-14 20:46:40||755.3||755.5||755.5||755.3|3
1642193220000|2022-01-14 20:47:00||755.3||755.5||755.5||755.3|0
1642193230000|2022-01-14 20:47:10|||||||||2
1642193290000|2022-01-14 20:48:10|||||||||1
1642193330000|2022-01-14 20:48:50|||||||||4
1642193340000|2022-01-14 20:49:00|757||756.8||757||756.8||0
1642193400000|2022-01-14 20:50:00|757|755.8|757.3|756|757.3|756|757|755.8|0
1642193420000|2022-01-14 20:50:20|757|755.8|757|755.8|757|755.8|757|755.8|10
1642193470000|2022-01-14 20:51:10|757.3|756|757.3|756|757.3|756|757.3|756|10
1642193490000|2022-01-14 20:51:30|757|755.8|757|755.8|757.3|755.8|757|755.8|1
1642193500000|2022-01-14 20:51:40|756.8|755.5|757|755.5|757|755.5|756.8|755.5|2
1642193510000|2022-01-14 20:51:50|756.8|755.8|757|755.8|757|755.8|756.8|755.8|0
1642193520000|2022-01-14 20:52:00||755.5||755.8||755.8||755.5|2
1642193610000|2022-01-14 20:53:30|757.3|756|757|755.8|757.3|756|757|755.8|16
1642193620000|2022-01-14 20:53:40|757.3|756|757.3|756|757.3|756|757.3|756|0
1642193660000|2022-01-14 20:54:20||755.8||755.8||756||755.8|11
1642193670000|2022-01-14 20:54:30|757|756|757|755.8|757|756|757|755.8|4
1642193700000|2022-01-14 20:55:00|756.8|755.5|756.8|755.5|757|755.5|756.8|755.5|12
1642193710000|2022-01-14 20:55:10||755.3||755.5||755.5||755.3|2
1642193720000|2022-01-14 20:55:20|||||||||8
1642193730000|2022-01-14 20:55:30|||||||||2
1642193740000|2022-01-14 20:55:40||755.3||755.5||755.5||755.3|29
1642193760000|2022-01-14 20:56:00||755.3||755.5||755.5||755.3|0
1642193780000|2022-01-14 20:56:20|757|755.8|756.8|755.5|757|755.8|756.8|755.5|10
1642193790000|2022-01-14 20:56:30|757|755.8|757|755.8|757|755.8|756.8|755.5|1
1642193800000|2022-01-14 20:56:40||755.5||755.5||755.8||755.5|0
1642193810000|2022-01-14 20:56:50||755.8||755.8||755.8||755.5|0
1642193820000|2022-01-14 20:57:00|||||||||2
1642193830000|2022-01-14 20:57:10|||||||||4
1642193840000|2022-01-14 20:57:20||755.5||755.5||755.5||755.5|2
1642193850000|2022-01-14 20:57:30|756.8||756.8||756.8||756.8||0
1642193870000|2022-01-14 20:57:50|757|755.8|757|755.8|757|755.8|757|755.8|1
1642193880000|2022-01-14 20:58:00|756.8|755.5|757|755.5|757|755.5|756.8|755.5|0
1642193890000|2022-01-14 20:58:10|756.8||756.8||756.8||756.8||0
1642193920000|2022-01-14 20:58:40|||||||||15
1642193930000|2022-01-14 20:58:50|||||||||1
1642193960000|2022-01-14 20:59:20|757||757||757||757||8
1642193970000|2022-01-14 20:59:30||755.8||755.8||755.8||755.8|0
1642193990000|2022-01-14 20:59:50|757.3|756|757|755.8|757.3|756|757|755.8|1
1642194000000|2022-01-14 21:00:00||755.5||755.8||755.8||755.5|16
1642194010000|2022-01-14 21:00:10|757.3|756|757.3|756|757.3|756|757.3|756|0
1642194020000|2022-01-14 21:00:20|757.5||757.5||757.5||757.3||6
1642194030000|2022-01-14 21:00:30|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756.3|0
1642194040000|2022-01-14 21:00:40||756||756.3||756.3||756|0
1642194050000|2022-01-14 21:00:50||756||756.3||756.3||756|0
1642194060000|2022-01-14 21:01:00|757.3|756|757.3|756|757.3|756|757.3|756|3
1642194070000|2022-01-14 21:01:10||755.8||756||756||755.8|1
1642194090000|2022-01-14 21:01:30|757|755.8|757.3|755.8|757.3|755.8|757|755.8|1
1642194100000|2022-01-14 21:01:40||756||756||756||756|0
1642194110000|2022-01-14 21:01:50||755.8||756||756||755.8|4
1642194120000|2022-01-14 21:02:00|||||||||2
1642194160000|2022-01-14 21:02:40||755.8||756||756||755.8|42
1642194170000|2022-01-14 21:02:50||755.8||755.8||755.8||755.8|3
1642194180000|2022-01-14 21:03:00||756||756||756||756|0
1642194230000|2022-01-14 21:03:50|757|755.8|757|755.8|757|755.8|757|755.8|10
1642194240000|2022-01-14 21:04:00||755.5||755.5||755.5||755.5|0
1642194250000|2022-01-14 21:04:10||755.8||755.5||755.8||755.5|0
1642194260000|2022-01-14 21:04:20|756.8|755.8|756.8|755.5|756.8|755.8|756.8|755.5|5
1642194270000|2022-01-14 21:04:30||755.3||755.3||755.3||755.3|6
1642194280000|2022-01-14 21:04:40||755.5||755.5||755.5||755.5|0
1642194300000|2022-01-14 21:05:00||755.3||755.3||755.3||755.3|0
1642194330000|2022-01-14 21:05:30||755.5||755.5||755.5||755.5|0
1642194380000|2022-01-14 21:06:20|757|755.8|757|755.8|757|755.8|757|755.8|8
1642194420000|2022-01-14 21:07:00|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|13
1642194470000|2022-01-14 21:07:50|||||||||1
1642194650000|2022-01-14 21:10:50|757|755.8|757|755.8|757|755.8|757|755.8|11
1642194670000|2022-01-14 21:11:10|||||||||1
1642194700000|2022-01-14 21:11:40|757.3|756|757.3|756|757.3|756|757.3|756|8
1642194790000|2022-01-14 21:13:10|||||||||1
1642194890000|2022-01-14 21:14:50|||||||||23
1642194920000|2022-01-14 21:15:20|||||||||2
1642194960000|2022-01-14 21:16:00|757.5||757.3||757.5||757.3||0
1642195040000|2022-01-14 21:17:20|||||||||1
1642195050000|2022-01-14 21:17:30|||||||||22
1642195070000|2022-01-14 21:17:50|||||||||11
1642195100000|2022-01-14 21:18:20|||||||||11
1642195150000|2022-01-14 21:19:10|||||||||8
1642195160000|2022-01-14 21:19:20|757|755.8|757|755.8|757|755.8|757|755.8|11
1642195190000|2022-01-14 21:19:50|756.8|755.5|757|755.8|757|755.8|756.8|755.5|0
1642195200000|2022-01-14 21:20:00||755.5||755.8||755.8||755.5|0
1642195210000|2022-01-14 21:20:10||755.5||755.8||755.8||755.5|1
1642195220000|2022-01-14 21:20:20|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|0
1642195250000|2022-01-14 21:20:50|757|755.8|756.8|755.5|757|755.8|756.8|755.5|0
1642195260000|2022-01-14 21:21:00||755.3||755.3||755.3||755.3|3
1642195270000|2022-01-14 21:21:10|756.5||756.5||756.5||756.5||4
1642195280000|2022-01-14 21:21:20|756.8||756.8||756.8||756.8||3
1642195290000|2022-01-14 21:21:30||755.5||755.3||755.5||755.3|0
1642195300000|2022-01-14 21:21:40||755.5||755.5||755.5||755.5|0
1642195310000|2022-01-14 21:21:50|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1642195340000|2022-01-14 21:22:20||755||755.3||755.3||755|1
1642195350000|2022-01-14 21:22:30||755||755.3||755.3||755|0
1642195380000|2022-01-14 21:23:00||755||755.3||755.3||755|5
1642195440000|2022-01-14 21:24:00|756.8||756.8||756.8||756.8||0
1642195460000|2022-01-14 21:24:20|756.5|755.5|756.5|755.3|756.8|755.5|756.5|755.3|4
1642195500000|2022-01-14 21:25:00|756.8|755|756.5|755.3|756.8|755.3|756.5|755|12
1642195510000|2022-01-14 21:25:10||755||755||755.3||755|0
1642195520000|2022-01-14 21:25:20||755.3||755||755.3||755|0
1642195530000|2022-01-14 21:25:30||755.3||755||755.3||755|4
1642195550000|2022-01-14 21:25:50|756.3|755.3|756.5|755|756.5|755.3|756.3|755|0
1642195560000|2022-01-14 21:26:00|756.3||756.5||756.5||756.3||0
1642195570000|2022-01-14 21:26:10||755.3||755||755.3||755|0
1642195580000|2022-01-14 21:26:20||755.3||755||755.3||755|0
1642195590000|2022-01-14 21:26:30||755.3||755.3||755.3||755.3|0
1642195600000|2022-01-14 21:26:40||755||755||755||755|0
1642195620000|2022-01-14 21:27:00||755.3||755.3||755.3||755.3|0
1642195650000|2022-01-14 21:27:30|756.8||756.8||756.8||756.8||1
1642195660000|2022-01-14 21:27:40|756.5||756.5||756.5||756.5||0
1642195670000|2022-01-14 21:27:50|756.8||756.8||756.8||756.8||0
1642195680000|2022-01-14 21:28:00||755.5||755.3||755.5||755.3|1
1642195700000|2022-01-14 21:28:20|756.5|755.5|756.8|755.3|756.8|755.5|756.5|755.3|0
1642195730000|2022-01-14 21:28:50||755.5||755.5||755.5||755.5|0
1642195800000|2022-01-14 21:30:00|757|755.8|757|755.8|757.3|755.8|757|755.8|41
1642195810000|2022-01-14 21:30:10||755.5||755.8||755.8||755.5|0
1642195830000|2022-01-14 21:30:30|757.3||757.3||757.3||757.3||0
1642195840000|2022-01-14 21:30:40||756||755.8||756||755.8|0
1642195850000|2022-01-14 21:30:50||756||755.8||756||755.8|0
1642195860000|2022-01-14 21:31:00|757|755.5|757|755.5|757|755.8|757|755.5|0
1642195890000|2022-01-14 21:31:30||755.8||755.5||755.8||755.5|0
1642195920000|2022-01-14 21:32:00||755.8||755.8||755.8||755.8|0
1642195930000|2022-01-14 21:32:10||755.5||755.8||755.8||755.5|2
1642196070000|2022-01-14 21:34:30|757.3||757.3||757.3||757.3||0
1642196120000|2022-01-14 21:35:20|757||757||757||757||0
1642196130000|2022-01-14 21:35:30|757.3||757||757.3||757||0
1642196140000|2022-01-14 21:35:40|||||||||5
1642196160000|2022-01-14 21:36:00|757.3||757.3||757.3||757.3||0
1642196210000|2022-01-14 21:36:50||756||756||756||756|0
1642196220000|2022-01-14 21:37:00||755.8||755.8||755.8||755.8|1
1642196230000|2022-01-14 21:37:10|||||||||1
1642196390000|2022-01-14 21:39:50||756||756||756||756|0
1642196410000|2022-01-14 21:40:10|||||||||1
1642196440000|2022-01-14 21:40:40||755.8||755.8||755.8||755.8|4
1642196450000|2022-01-14 21:40:50|757||757||757||757||0
1642196500000|2022-01-14 21:41:40|757.3|756|757.3|756|757.3|756|757.3|756|4
1642196510000|2022-01-14 21:41:50|757.5||757.5||757.5||757.5||0
1642196520000|2022-01-14 21:42:00|757.3||757.3||757.3||757.3||0
1642196540000|2022-01-14 21:42:20|757.5||757.5||757.5||757.5||2
1642196570000|2022-01-14 21:42:50||756.3||756.3||756.3||756.3|0
1642196610000|2022-01-14 21:43:30||756||756||756||756|0
1642196640000|2022-01-14 21:44:00||756.3||756.3||756.3||756.3|0
1642196680000|2022-01-14 21:44:40|||||||||1
1642196690000|2022-01-14 21:44:50|||||||||6
1642196700000|2022-01-14 21:45:00||756||756.3||756.3||756|3
1642196710000|2022-01-14 21:45:10||756||756||756.3||756|1
1642196770000|2022-01-14 21:46:10|757.3||757.3||757.3||757.3||0
1642196900000|2022-01-14 21:48:20|757.5||757.3||757.5||757.3||1
1642196910000|2022-01-14 21:48:30|757.5||757.5||757.5||757.5||0
1642196920000|2022-01-14 21:48:40|757.3||757.5||757.5||757.3||0
1642196940000|2022-01-14 21:49:00|757.3||757.3||757.3||757.3||1
1642196950000|2022-01-14 21:49:10||755.8||756||756||755.8|6
1642196960000|2022-01-14 21:49:20||755.8||755.8||756||755.8|13
1642196970000|2022-01-14 21:49:30||756||756||756||756|0
1642196990000|2022-01-14 21:49:50||755.8||755.8||755.8||755.8|1
1642197000000|2022-01-14 21:50:00||756||756||756||756|0
1642197050000|2022-01-14 21:50:50|757|755.8|757.3|755.8|757.3|755.8|757|755.8|2
1642197060000|2022-01-14 21:51:00|757||757.3||757.3||757||0
1642197090000|2022-01-14 21:51:30|757||757||757||757||0
1642197100000|2022-01-14 21:51:40|757.3||757.3||757.3||757.3||1
1642197130000|2022-01-14 21:52:10|||||||||2
1642197230000|2022-01-14 21:53:50|||||||||13
1642197260000|2022-01-14 21:54:20|||||||||1
1642197270000|2022-01-14 21:54:30|||||||||1
1642197280000|2022-01-14 21:54:40|757||757.3||757.3||757||1
1642197290000|2022-01-14 21:54:50|757||757||757||757||0
1642197300000|2022-01-14 21:55:00|756.8|755.5|756.8|755|756.8|755.5|756.5|755|13
1642197310000|2022-01-14 21:55:10|756.5|755.3|756.5|755|756.5|755.3|756.5|755|1
1642197320000|2022-01-14 21:55:20|756.8|755.3|756.8|755.3|756.8|755.3|756.8|755.3|0
1642197330000|2022-01-14 21:55:30|756.5||756.5||756.5||756.5||0
1642197340000|2022-01-14 21:55:40|756.8||756.8||756.8||756.8||0
1642197370000|2022-01-14 21:56:10|756.5|755|756.5|755|756.5|755|756.5|755|0
1642197380000|2022-01-14 21:56:20||755.3||755.3||755.3||755.3|0
1642197390000|2022-01-14 21:56:30|756.8|755|756.5|755|756.8|755.3|756.5|755|1
1642197400000|2022-01-14 21:56:40||755.3||755.3||755.3||755.3|0
1642197440000|2022-01-14 21:57:20||755||755||755||755|0
1642197480000|2022-01-14 21:58:00||755.3||755.3||755.3||755.3|0
1642197490000|2022-01-14 21:58:10|||||||||2
1642197500000|2022-01-14 21:58:20|756.3|755|756.3|755|756.3|755.3|756.3|755|13
1642197520000|2022-01-14 21:58:40|756.5||756.5||756.5||756.5||0
1642197540000|2022-01-14 21:59:00||754.8||754.8||754.8||754.8|1
1642197570000|2022-01-14 21:59:30|||||||||2
1642197580000|2022-01-14 21:59:40|756.3|754.5|756.3|755|756.3|755|756.3|754.5|13
1642197590000|2022-01-14 21:59:50|756.5||756.5||756.5||756.5||0
1642384800000|2022-01-17 02:00:00||758.3||758.3||758.3||758|0
1642384810000|2022-01-17 02:00:10|759.8||759.8||759.8||759.8||0
1642384830000|2022-01-17 02:00:30||758.5||758.3||758.5||758.3|0
1642384840000|2022-01-17 02:00:40||758.5||758.5||758.5||758.3|0
1642384860000|2022-01-17 02:01:00|759.5|758.3|760|758.5|760|758.5|759.5|758.3|1
1642384870000|2022-01-17 02:01:10||758.8||758.8||758.8||758.8|0
1642384890000|2022-01-17 02:01:30|759.8|758.5|759.8|758.3|759.8|758.5|759.8|758.3|0
1642384900000|2022-01-17 02:01:40|759.5|758|759.5|758|759.5|758|759.5|758|0
1642384910000|2022-01-17 02:01:50|759.3|758.3|759.3|757.8|759.3|758.3|759.3|757.8|2
1642384920000|2022-01-17 02:02:00|759|758|759|757.8|759|758|759|757.5|1
1642384930000|2022-01-17 02:02:10|759.3||759.3||759.3||759||3
1642384940000|2022-01-17 02:02:20|759||759||759||759||0
1642384950000|2022-01-17 02:02:30||757.5||757.5||757.8||757.5|0
1642384960000|2022-01-17 02:02:40||757.8||757.5||757.8||757.5|0
1642384970000|2022-01-17 02:02:50|759.3|757.8|759.3|757.8|759.3|757.8|759.3|757.8|0
1642384980000|2022-01-17 02:03:00|759|757.5|759|757.5|759|757.5|759|757.5|0
1642384990000|2022-01-17 02:03:10||757.8||757.5||757.8||757.5|0
1642385000000|2022-01-17 02:03:20||757.8||757.5||757.8||757.5|0
1642385010000|2022-01-17 02:03:30|758.8||758.8||758.8||758.8||0
1642385020000|2022-01-17 02:03:40|759|757.8|758.8|757.3|759|757.8|758.8|757.3|2
1642385030000|2022-01-17 02:03:50||757.5||757.5||757.5||757.3|0
1642385040000|2022-01-17 02:04:00||757.3||757.3||757.5||757.3|0
1642385050000|2022-01-17 02:04:10|758.5|757.5|758.5|757.3|758.5|757.5|758.5|757|0
1642385060000|2022-01-17 02:04:20||757||757.3||757.3||757|0
1642385070000|2022-01-17 02:04:30||757||757.3||757.3||757|0
1642385080000|2022-01-17 02:04:40||757||757||757.3||757|0
1642385090000|2022-01-17 02:04:50|758.3|756.8|758.3|757|758.3|757|758.3|756.8|0
1642385110000|2022-01-17 02:05:10|758.5||758.3||758.5||758.3||0
1642385120000|2022-01-17 02:05:20||756.8||757||757||756.8|0
1642385130000|2022-01-17 02:05:30||756.8||756.8||757||756.8|0
1642385140000|2022-01-17 02:05:40||757||757||757||757|0
1642385150000|2022-01-17 02:05:50|758.5|757.3|758.5|757|758.5|757.3|758.5|757|3
1642385160000|2022-01-17 02:06:00|758.3||758.3||758.3||758.3||0
1642385210000|2022-01-17 02:06:50|758.5||758.5||758.5||758.5||2
1642385220000|2022-01-17 02:07:00||757.3||757||757.3||757|0
1642385230000|2022-01-17 02:07:10||757.3||757.3||757.3||757|0
1642385240000|2022-01-17 02:07:20||757||757.3||757.3||757|0
1642385250000|2022-01-17 02:07:30||757||757||757||757|0
1642385270000|2022-01-17 02:07:50||757.3||757.3||757.3||757.3|0
1642385280000|2022-01-17 02:08:00|758.3|757|758.5|757|758.5|757.3|758.3|757|1
1642385300000|2022-01-17 02:08:20||757.3||757.3||757.3||757|0
1642385330000|2022-01-17 02:08:50||757||757.3||757.3||757|0
1642385340000|2022-01-17 02:09:00|758.3|757|758.5|757|758.5|757.3|758.3|757|1
1642385350000|2022-01-17 02:09:10|758.3|756.8|758.3|756.8|758.3|757|758|756.8|1
1642385360000|2022-01-17 02:09:20||757||757||757||757|0
1642385370000|2022-01-17 02:09:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|0
1642385400000|2022-01-17 02:10:00||757||757.3||757.3||757|0
1642385420000|2022-01-17 02:10:20||757||757||757.3||757|0
1642385440000|2022-01-17 02:10:40||757.3||757.3||757.3||757.3|0
1642385460000|2022-01-17 02:11:00||757||757||757||757|0
1642385470000|2022-01-17 02:11:10|758.3||758.3||758.3||758.3||0
1642385480000|2022-01-17 02:11:20|758.5||758.5||758.5||758.3||0
1642385490000|2022-01-17 02:11:30||757.3||757.3||757.3||757.3|0
1642385500000|2022-01-17 02:11:40||757||757||757.3||757|0
1642385520000|2022-01-17 02:12:00|758.3||758.3||758.3||758.3||0
1642385540000|2022-01-17 02:12:20||756.8||756.8||756.8||756.8|0
1642385560000|2022-01-17 02:12:40||757||757||757||757|0
1642385570000|2022-01-17 02:12:50||756.8||757||757||756.8|0
1642385580000|2022-01-17 02:13:00||756.8||756.8||756.8||756.8|0
1642385590000|2022-01-17 02:13:10||757||757||757||757|0
1642385600000|2022-01-17 02:13:20||756.8||757||757||756.8|0
1642385610000|2022-01-17 02:13:30||756.8||757||757||756.8|13
1642385640000|2022-01-17 02:14:00|758.5||758.3||758.5||758.3||0
1642385650000|2022-01-17 02:14:10|758.5||758.3||758.5||758.3||0
1642385660000|2022-01-17 02:14:20|758.5||758.5||758.5||758.3||0
1642385670000|2022-01-17 02:14:30||757.3||757||757.3||757|0
1642385680000|2022-01-17 02:14:40|758.3||758.3||758.3||758.3||0
1642385690000|2022-01-17 02:14:50|758.5|757.3|758.3|757|758.5|757.3|758.3|757|0
1642385710000|2022-01-17 02:15:10|||||||||1
1642385730000|2022-01-17 02:15:30|758|756.8|758.3|756.8|758.3|756.8|758|756.8|7
1642385740000|2022-01-17 02:15:40||757||757||757||757|0
1642385780000|2022-01-17 02:16:20|758.5||758.5||758.5||758.3||0
1642385790000|2022-01-17 02:16:30|758.3||758.3||758.3||758.3||0
1642385880000|2022-01-17 02:18:00||756.8||756.8||756.8||756.8|1
1642385900000|2022-01-17 02:18:20|758||758.3||758.3||758||0
1642385910000|2022-01-17 02:18:30|758||758.3||758.3||758||0
1642385930000|2022-01-17 02:18:50|758||758||758||758||0
1642385970000|2022-01-17 02:19:30|757.8|756.5|758|756.8|758|756.8|757.8|756.5|14
1642386000000|2022-01-17 02:20:00|||||||||1
1642386040000|2022-01-17 02:20:40|758.3||758.3||758.3||758.3||3
1642386050000|2022-01-17 02:20:50||757||756.8||757||756.8|0
1642386060000|2022-01-17 02:21:00||757||757||757||756.8|0
1642386070000|2022-01-17 02:21:10||756.8||757||757||756.8|0
1642386110000|2022-01-17 02:21:50|758.5|757.3|758.3|757|758.5|757.3|758.3|757|2
1642386120000|2022-01-17 02:22:00|758.5||758.5||758.5||758.3||0
1642386130000|2022-01-17 02:22:10|758.3||758.3||758.3||758.3||0
1642386140000|2022-01-17 02:22:20|758.5||758.5||758.5||758.5||0
1642386150000|2022-01-17 02:22:30|758.3||758.5||758.5||758.3||0
1642386160000|2022-01-17 02:22:40|758.3||758.3||758.3||758.3||0
1642386180000|2022-01-17 02:23:00||756.8||756.8||756.8||756.8|2
1642386190000|2022-01-17 02:23:10|758|757|758|756.8|758|757|758|756.8|0
1642386240000|2022-01-17 02:24:00|758.3||758||758.3||758||0
1642386270000|2022-01-17 02:24:30|758.3||758||758.3||758||0
1642386280000|2022-01-17 02:24:40|758.3||758||758.3||758||0
1642386290000|2022-01-17 02:24:50|758.3||758||758.3||758||0
1642386330000|2022-01-17 02:25:30|758.3||758||758.3||758||1
1642386360000|2022-01-17 02:26:00|758.3||758||758.3||758||1
1642386370000|2022-01-17 02:26:10|758.3||758.3||758.3||758.3||0
1642386380000|2022-01-17 02:26:20|758|757|758|756.8|758|757|758|756.8|1
1642386390000|2022-01-17 02:26:30|758.3|757|758.3|757|758.3|757|758.3|757|0
1642386460000|2022-01-17 02:27:40|758|756.8|758|756.8|758|756.8|758|756.8|0
1642386470000|2022-01-17 02:27:50|758.3|757|758.3|756.8|758.3|757|758.3|756.8|0
1642386480000|2022-01-17 02:28:00||757||757||757||757|0
1642386490000|2022-01-17 02:28:10||756.8||756.8||757||756.8|0
1642386500000|2022-01-17 02:28:20||757||757||757||757|0
1642386510000|2022-01-17 02:28:30||756.8||757||757||756.8|0
1642386540000|2022-01-17 02:29:00|||||||||1
1642386590000|2022-01-17 02:29:50|758.5||758.5||758.5||758.5||0
1642386600000|2022-01-17 02:30:00|758.3||758.3||758.5||758.3||1
1642386610000|2022-01-17 02:30:10|758.5||758.3||758.5||758.3||0
1642386660000|2022-01-17 02:31:00|758|756.8|758.3|757|758.3|757|758|756.8|0
1642386670000|2022-01-17 02:31:10||756.8||757||757||756.8|0
1642386720000|2022-01-17 02:32:00|758.5||758.3||758.5||758.3||0
1642386730000|2022-01-17 02:32:10|758.5||758.5||758.5||758.3||0
1642386740000|2022-01-17 02:32:20||757.3||757.3||757.3||757.3|0
1642386770000|2022-01-17 02:32:50|||||||||1
1642386780000|2022-01-17 02:33:00|||||||||1
1642386790000|2022-01-17 02:33:10||757||757||757||757|0
1642386800000|2022-01-17 02:33:20|758.3||758.3||758.3||758.3||0
1642386810000|2022-01-17 02:33:30|758|756.8|758|756.8|758|756.8|758|756.8|0
1642386820000|2022-01-17 02:33:40|758.3|757|758.3|757|758.3|757|758.3|757|1
1642386830000|2022-01-17 02:33:50||756.8||756.8||756.8||756.8|0
1642386840000|2022-01-17 02:34:00||757||756.8||757||756.8|1
1642386850000|2022-01-17 02:34:10|758|756.5|758|756.5|758|756.8|758|756.5|0
1642386860000|2022-01-17 02:34:20|757.8|756.3|757.8|756.5|757.8|756.5|757.8|756.3|0
1642386890000|2022-01-17 02:34:50|757.5|756.3|757.8|756.5|757.8|756.5|757.5|756.3|0
1642386950000|2022-01-17 02:35:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|1
1642386960000|2022-01-17 02:36:00|757.8|756.5|757.8|756.5|757.8|756.5|757.5|756.3|1
1642387080000|2022-01-17 02:38:00|||||||||1
1642387090000|2022-01-17 02:38:10|758||758||758||758||1
1642387110000|2022-01-17 02:38:30||756.8||756.5||756.8||756.5|0
1642387120000|2022-01-17 02:38:40|757.8||757.8||758||757.8||0
1642387150000|2022-01-17 02:39:10|757.5|756.3|757.5|756.3|757.8|756.3|757.5|756.3|1
1642387190000|2022-01-17 02:39:50|757.8||757.8||757.8||757.8||0
1642387210000|2022-01-17 02:40:10|757.5||757.5||757.8||757.5||0
1642387220000|2022-01-17 02:40:20|757.8||757.5||757.8||757.5||0
1642387250000|2022-01-17 02:40:50|757.3|756|757.5|756|757.5|756|757.3|756|0
1642387260000|2022-01-17 02:41:00||756.3||756||756.3||756|0
1642387270000|2022-01-17 02:41:10|757.3||757.3||757.3||757.3||0
1642387280000|2022-01-17 02:41:20||755.8||756||756||755.8|0
1642387290000|2022-01-17 02:41:30||755.8||755.8||755.8||755.8|0
1642387300000|2022-01-17 02:41:40|757|756|757|755.8|757.3|756|757|755.8|0
1642387320000|2022-01-17 02:42:00||755.5||755.8||755.8||755.5|0
1642387360000|2022-01-17 02:42:40||755.5||755.5||755.5||755.5|1
1642387370000|2022-01-17 02:42:50|756.8|755.3|756.5|755.3|756.8|755.3|756.5|755.3|0
1642387390000|2022-01-17 02:43:10||755||755.3||755.3||755|0
1642387400000|2022-01-17 02:43:20||755||755.3||755.3||755|0
1642387410000|2022-01-17 02:43:30|756.3|755|756.3|755|756.3|755|756.3|755|1
1642387430000|2022-01-17 02:43:50||754.8||754.8||754.8||754.8|0
1642387440000|2022-01-17 02:44:00||755||755||755||754.8|0
1642387450000|2022-01-17 02:44:10|756|754.8|756|754.8|756|754.8|756|754.8|4
1642387470000|2022-01-17 02:44:30|756.3||756||756.3||756||1
1642387480000|2022-01-17 02:44:40|756.3||756||756.3||756||8
1642387490000|2022-01-17 02:44:50|756.3||756||756.3||756||0
1642387500000|2022-01-17 02:45:00|755.8|754.5|755.8|754.5|756|754.5|755.8|754.5|0
1642387520000|2022-01-17 02:45:20|756|754.8|756|754.8|756|754.8|756|754.8|0
1642387540000|2022-01-17 02:45:40||754.5||754.8||754.8||754.5|0
1642387560000|2022-01-17 02:46:00|756.3||756.3||756.3||756||3
1642387570000|2022-01-17 02:46:10||755||755||755||755|0
1642387600000|2022-01-17 02:46:40|756.5|755.3|756.5|755|756.5|755.3|756.5|755|0
1642387610000|2022-01-17 02:46:50||755.3||755||755.3||755|0
1642387620000|2022-01-17 02:47:00|756.3|755.3|756.3|754.8|756.3|755.3|756.3|754.8|0
1642387630000|2022-01-17 02:47:10|756.5|755|756.5|755.3|756.5|755.3|756.5|755|0
1642387650000|2022-01-17 02:47:30|756.3|755|756.3|755|756.3|755|756.3|755|1
1642387680000|2022-01-17 02:48:00||754.8||755||755||754.8|1
1642387690000|2022-01-17 02:48:10|756.5||756.5||756.5||756.5||0
1642387700000|2022-01-17 02:48:20|756.3||756.3||756.3||756.3||0
1642387710000|2022-01-17 02:48:30|756.5||756.5||756.5||756.5||0
1642387720000|2022-01-17 02:48:40|756.3||756.5||756.5||756.3||0
1642387740000|2022-01-17 02:49:00|756.3||756.3||756.5||756.3||0
1642387770000|2022-01-17 02:49:30|756.5||756.5||756.5||756.5||0
1642387780000|2022-01-17 02:49:40|756.3||756.3||756.5||756.3||0
1642387790000|2022-01-17 02:49:50|756.5||756.3||756.5||756.3||0
1642387800000|2022-01-17 02:50:00|756.5|754.8|756|754.8|756.5|754.8|756|754.8|0
1642387810000|2022-01-17 02:50:10|756.3||756.3||756.3||756||0
1642387820000|2022-01-17 02:50:20|756|755|756.3|755|756.3|755|756|754.8|0
1642387830000|2022-01-17 02:50:30||754.8||755||755||754.8|0
1642387850000|2022-01-17 02:50:50|756.5|755.3|756.5|755|756.5|755.3|756.5|755|0
1642387860000|2022-01-17 02:51:00|756.3|755.3|756.3|755|756.3|755.3|756.3|755|0
1642387870000|2022-01-17 02:51:10|||||||||1
1642387880000|2022-01-17 02:51:20||754.8||755||755||754.8|0
1642387890000|2022-01-17 02:51:30||754.8||755||755||754.8|0
1642387920000|2022-01-17 02:52:00||754.8||755||755||754.8|0
1642387940000|2022-01-17 02:52:20||754.8||754.8||754.8||754.8|1
1642387950000|2022-01-17 02:52:30||755||755||755||755|0
1642387970000|2022-01-17 02:52:50||754.8||754.8||755||754.8|0
1642387980000|2022-01-17 02:53:00|756.5|755|756.5|755.3|756.5|755.3|756.5|755|0
1642387990000|2022-01-17 02:53:10||755||755||755.3||755|1
1642388000000|2022-01-17 02:53:20||755.3||755.3||755.3||755.3|0
1642388020000|2022-01-17 02:53:40|756.8||756.5||756.8||756.5||0
1642388080000|2022-01-17 02:54:40||755||755.3||755.3||755|0
1642388090000|2022-01-17 02:54:50||755||755.3||755.3||755|0
1642388100000|2022-01-17 02:55:00||755||755.3||755.3||755|1
1642388110000|2022-01-17 02:55:10|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.5|0
1642388120000|2022-01-17 02:55:20|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1642388130000|2022-01-17 02:55:30|756.8|755.5|756.8|755.3|756.8|755.5|756.5|755.3|0
1642388140000|2022-01-17 02:55:40||755.5||755.5||755.5||755.5|0
1642388160000|2022-01-17 02:56:00|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1642388170000|2022-01-17 02:56:10|756.8||756.5||756.8||756.5||0
1642388210000|2022-01-17 02:56:50|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|1
1642388240000|2022-01-17 02:57:20|757||757||757||756.8||0
1642388250000|2022-01-17 02:57:30|756.8||756.8||756.8||756.8||0
1642388270000|2022-01-17 02:57:50||755.3||755.5||755.5||755.3|0
1642388280000|2022-01-17 02:58:00|||||||||2
1642388290000|2022-01-17 02:58:10|757||757||757||756.8||0
1642388300000|2022-01-17 02:58:20|756.8||756.8||757||756.8||0
1642388310000|2022-01-17 02:58:30|757||756.8||757||756.8||0
1642388320000|2022-01-17 02:58:40|757|755.8|757|755.8|757|755.8|757|755.8|0
1642388330000|2022-01-17 02:58:50|756.8|755.5|756.8|755.5|757|755.5|756.8|755.5|0
1642388340000|2022-01-17 02:59:00|757||756.8||757||756.8||0
1642388380000|2022-01-17 02:59:40|757||757||757||757||3
1642388400000|2022-01-17 03:00:00|756.8|755.3|756.8|755.5|756.8|755.5|756.8|755.3|1
1642388440000|2022-01-17 03:00:40||755.3||755.3||755.3||755.3|1
1642388450000|2022-01-17 03:00:50|756.5|755.5|756.8|755.5|756.8|755.5|756.5|755.5|0
1642388460000|2022-01-17 03:01:00||755.3||755.5||755.5||755.3|0
1642388470000|2022-01-17 03:01:10|757||756.8||757||756.8||0
1642388520000|2022-01-17 03:02:00||755.3||755.5||755.5||755.3|0
1642388530000|2022-01-17 03:02:10|757||756.8||757||756.8||0
1642388540000|2022-01-17 03:02:20|757|755.8|757|755.8|757|755.8|756.8|755.8|0
1642388580000|2022-01-17 03:03:00|757.3||757||757.3||757||1
1642388590000|2022-01-17 03:03:10|757.3||757.3||757.3||757||8
1642388600000|2022-01-17 03:03:20|757||757||757.3||757||0
1642388610000|2022-01-17 03:03:30|757.3||757||757.3||757||0
1642388620000|2022-01-17 03:03:40|757.3||757.3||757.3||757||0
1642388650000|2022-01-17 03:04:10|757||757.3||757.3||757||0
1642388660000|2022-01-17 03:04:20||756||755.8||756||755.8|4
1642388670000|2022-01-17 03:04:30|757||757||757||757||0
1642388680000|2022-01-17 03:04:40|757.3||757||757.3||757||0
1642388690000|2022-01-17 03:04:50|757.3|755.5|757.3|756|757.3|756|757.3|755.5|39
1642388700000|2022-01-17 03:05:00|757|755.8|757|755.8|757|755.8|757|755.8|0
1642388720000|2022-01-17 03:05:20||755.5||755.8||755.8||755.5|0
1642388730000|2022-01-17 03:05:30||755.5||755.8||755.8||755.5|0
1642388750000|2022-01-17 03:05:50||755.5||755.8||755.8||755.5|0
1642388760000|2022-01-17 03:06:00||755.5||755.8||755.8||755.5|0
1642388770000|2022-01-17 03:06:10||755.5||755.5||755.8||755.5|0
1642388780000|2022-01-17 03:06:20||755.8||755.5||755.8||755.5|0
1642388790000|2022-01-17 03:06:30|756.8|755.8|757|755.5|757|755.8|756.8|755.5|0
1642388800000|2022-01-17 03:06:40|756.8||756.8||756.8||756.8||0
1642388840000|2022-01-17 03:07:20|756.5|755.3|756.8|755.5|756.8|755.5|756.5|755.3|2
1642388850000|2022-01-17 03:07:30||755.3||755.5||755.5||755.3|0
1642388860000|2022-01-17 03:07:40||755.3||755.3||755.5||755.3|0
1642388880000|2022-01-17 03:08:00||755.5||755.5||755.5||755.3|0
1642388890000|2022-01-17 03:08:10||755.3||755.5||755.5||755.3|0
1642388920000|2022-01-17 03:08:40||755.3||755.3||755.3||755.3|0
1642388940000|2022-01-17 03:09:00||755.5||755.5||755.5||755.3|0
1642388990000|2022-01-17 03:09:50|757|755.8|757|755.8|757|755.8|757|755.5|0
1642389000000|2022-01-17 03:10:00||755.5||755.5||755.5||755.5|0
1642389010000|2022-01-17 03:10:10||755.8||755.8||755.8||755.8|0
1642389050000|2022-01-17 03:10:50|757.3|756|757.3|756|757.3|756|757.3|756|0
1642389070000|2022-01-17 03:11:10|757|755.8|757|755.8|757|755.8|757|755.8|1
1642389080000|2022-01-17 03:11:20|757.3||757.3||757.3||757.3||1
1642389090000|2022-01-17 03:11:30|757||757||757||757||0
1642389180000|2022-01-17 03:13:00|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|1
1642389200000|2022-01-17 03:13:20||755.3||755.3||755.3||755.3|0
1642389210000|2022-01-17 03:13:30||755.5||755.3||755.5||755.3|2
1642389220000|2022-01-17 03:13:40|756.5||756.5||756.8||756.5||0
1642389230000|2022-01-17 03:13:50||755||755.3||755.3||755|0
1642389240000|2022-01-17 03:14:00||755||755||755.3||755|0
1642389250000|2022-01-17 03:14:10|756.3|755.3|756.5|755|756.5|755.3|756.3|755|0
1642389260000|2022-01-17 03:14:20|756.3|755.3|756.3|755|756.3|755.3|756.3|755|0
1642389270000|2022-01-17 03:14:30|756|754.8|756|754.8|756|754.8|756|754.8|3
1642389280000|2022-01-17 03:14:40||754.5||754.5||754.5||754.5|0
1642389290000|2022-01-17 03:14:50||754.8||754.5||754.8||754.5|0
1642389300000|2022-01-17 03:15:00||754.8||754.8||754.8||754.5|4
1642389310000|2022-01-17 03:15:10|756.3|755|756.3|755|756.3|755|756|755|0
1642389360000|2022-01-17 03:16:00|||||||||2
1642389430000|2022-01-17 03:17:10||754.8||755||755||754.8|0
1642389500000|2022-01-17 03:18:20|756.5|755.3|756.5|755|756.5|755.3|756.5|755|0
1642389520000|2022-01-17 03:18:40||755.3||755||755.3||755|0
1642389530000|2022-01-17 03:18:50||755.3||755.3||755.3||755.3|0
1642389540000|2022-01-17 03:19:00||755||755||755.3||755|3
1642389550000|2022-01-17 03:19:10||755.3||755.3||755.3||755.3|0
1642389590000|2022-01-17 03:19:50|756.8||756.5||756.8||756.5||0
1642389600000|2022-01-17 03:20:00|756.8|755.5|756.8|755.3|756.8|755.5|756.5|755.3|0
1642389610000|2022-01-17 03:20:10||755.5||755.3||755.5||755.3|0
1642389620000|2022-01-17 03:20:20|756.5||756.5||756.5||756.5||0
1642389630000|2022-01-17 03:20:30|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|0
1642389640000|2022-01-17 03:20:40||755.3||755.3||755.3||755.3|0
1642389650000|2022-01-17 03:20:50|756.5|755.5|756.5|755.3|756.8|755.5|756.5|755.3|0
1642389660000|2022-01-17 03:21:00|756.8||756.8||756.8||756.8||0
1642389690000|2022-01-17 03:21:30|756.5||756.5||756.5||756.5||0
1642389760000|2022-01-17 03:22:40||755||755.3||755.3||755|5
1642389770000|2022-01-17 03:22:50|756.3|755|756.3|755|756.3|755|756.3|754.8|3
1642389780000|2022-01-17 03:23:00||754.8||754.8||754.8||754.8|0
1642389790000|2022-01-17 03:23:10||755||755||755||755|0
1642389810000|2022-01-17 03:23:30||754.8||754.8||754.8||754.8|0
1642389820000|2022-01-17 03:23:40||755||755||755||754.8|0
1642389840000|2022-01-17 03:24:00|756|754.8|756|754.5|756|754.8|756|754.5|0
1642389850000|2022-01-17 03:24:10||754.8||754.5||754.8||754.5|0
1642389880000|2022-01-17 03:24:40||754.8||754.5||754.8||754.5|0
1642389890000|2022-01-17 03:24:50|||||||||2
1642389910000|2022-01-17 03:25:10||754.8||754.8||754.8||754.8|0
1642389930000|2022-01-17 03:25:30|756.3|755|756.3|755|756.3|755|756.3|755|25
1642389940000|2022-01-17 03:25:40|756|754.8|756|754.8|756|755|756|754.8|36
1642389990000|2022-01-17 03:26:30|||||||||9
1642390000000|2022-01-17 03:26:40|756.3||756.3||756.3||756.3||6
1642390040000|2022-01-17 03:27:20||755||755||755||755|0
1642390050000|2022-01-17 03:27:30|756.5|754.8|756.3|755|756.5|755|756.3|754.8|0
1642390080000|2022-01-17 03:28:00||754.8||754.8||755||754.8|0
1642390090000|2022-01-17 03:28:10||755||755||755||755|0
1642390120000|2022-01-17 03:28:40|||||||||10
1642390140000|2022-01-17 03:29:00|756.5||756.3||756.5||756.3||0
1642390160000|2022-01-17 03:29:20|756.5||756.3||756.5||756.3||0
1642390190000|2022-01-17 03:29:50|756.5||756.3||756.5||756.3||1
1642390420000|2022-01-17 03:33:40|756.5||756.3||756.5||756.3||0
1642390430000|2022-01-17 03:33:50|756.5||756.5||756.5||756.5||1
1642390460000|2022-01-17 03:34:20|756.8|755.3|756.5|755.3|756.8|755.5|756.5|755.3|2
1642390470000|2022-01-17 03:34:30|756.8||756.5||756.8||756.5||0
1642390480000|2022-01-17 03:34:40|756.8||756.5||756.8||756.5||0
1642390510000|2022-01-17 03:35:10|756.8||756.5||756.8||756.5||0
1642390520000|2022-01-17 03:35:20|756.3|755|756.3|755|756.3|755|756.3|755|24
1642390570000|2022-01-17 03:36:10|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|7
1642390590000|2022-01-17 03:36:30|756.3|755|756.3|755|756.3|755|756.3|755|4
1642390600000|2022-01-17 03:36:40|756.5||756.3||756.5||756.3||0
1642390650000|2022-01-17 03:37:30|756.5||756.5||756.5||756.5||0
1642390660000|2022-01-17 03:37:40|756.3||756.3||756.3||756.3||0
1642390680000|2022-01-17 03:38:00|756.5||756.5||756.5||756.5||0
1642390690000|2022-01-17 03:38:10|756.3||756.5||756.5||756.3||0
1642390720000|2022-01-17 03:38:40||755.3||755.3||755.3||755.3|0
1642390730000|2022-01-17 03:38:50|756.8||756.5||756.8||756.5||1
1642390760000|2022-01-17 03:39:20|756.8||756.8||756.8||756.8||0
1642390800000|2022-01-17 03:40:00||755.5||755.5||755.5||755.5|0
1642390970000|2022-01-17 03:42:50|||||||||1
1642391020000|2022-01-17 03:43:40|||||||||12
1642391050000|2022-01-17 03:44:10||755.3||755.3||755.5||755.3|0
1642391070000|2022-01-17 03:44:30|756.5||756.5||756.5||756.5||0
1642391090000|2022-01-17 03:44:50|756.8||756.5||756.8||756.5||0
1642391150000|2022-01-17 03:45:50|756.8||756.5||756.8||756.5||0
1642391160000|2022-01-17 03:46:00|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|0
1642391200000|2022-01-17 03:46:40|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1642391210000|2022-01-17 03:46:50|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|1
1642391290000|2022-01-17 03:48:10|756.5|755.3|756.8|755.3|756.8|755.3|756.5|755.3|1
1642391340000|2022-01-17 03:49:00|756.5||756.5||756.5||756.5||0
1642391350000|2022-01-17 03:49:10|756.8||756.8||756.8||756.8||0
1642391360000|2022-01-17 03:49:20|757|755.5|757|755.5|757|755.5|757|755.3|6
1642391370000|2022-01-17 03:49:30|756.8||757||757||756.8||0
1642391380000|2022-01-17 03:49:40|756.8||756.8||756.8||756.8||0
1642391410000|2022-01-17 03:50:10|757||756.8||757||756.8||0
1642391490000|2022-01-17 03:51:30|757||757||757||757||0
1642391500000|2022-01-17 03:51:40|756.8||756.8||756.8||756.8||0
1642391510000|2022-01-17 03:51:50|757||756.8||757||756.8||0
1642391550000|2022-01-17 03:52:30|757||756.8||757||756.8||0
1642391630000|2022-01-17 03:53:50||755.3||755.3||755.3||755.3|0
1642391650000|2022-01-17 03:54:10||755.5||755.5||755.5||755.5|0
1642391720000|2022-01-17 03:55:20|757||756.8||757||756.8||0
1642391760000|2022-01-17 03:56:00|757|755.8|757|755.8|757|755.8|756.8|755.8|0
1642391770000|2022-01-17 03:56:10||755.5||755.8||755.8||755.5|0
1642391870000|2022-01-17 03:57:50|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|1
1642391890000|2022-01-17 03:58:10|757||756.8||757||756.8||0
1642392080000|2022-01-17 04:01:20|756.5|755.3|756.3|755|756.5|755.3|756.3|755|1
1642392130000|2022-01-17 04:02:10|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1642392140000|2022-01-17 04:02:20|756.3|755|756.3|755|756.5|755|756.3|755|0
1642392180000|2022-01-17 04:03:00||754.8||755||755||754.8|0
1642392200000|2022-01-17 04:03:20|756.5||756.5||756.5||756.5||0
1642392210000|2022-01-17 04:03:30|756.3||756.3||756.3||756.3||0
1642392220000|2022-01-17 04:03:40|756.5||756.5||756.5||756.5||0
1642392230000|2022-01-17 04:03:50|756.3||756.3||756.3||756.3||0
1642392240000|2022-01-17 04:04:00|756.5||756.3||756.5||756.3||0
1642392250000|2022-01-17 04:04:10|756|754.8|756.3|754.8|756.3|755|756|754.8|2
1642392270000|2022-01-17 04:04:30|756|755|756.3|754.8|756.3|755|756|754.8|0
1642392280000|2022-01-17 04:04:40|756||756.3||756.3||756||2
1642392290000|2022-01-17 04:04:50||755||754.8||755||754.8|2
1642392300000|2022-01-17 04:05:00|756|755|756.3|754.8|756.3|755|756|754.8|0
1642392310000|2022-01-17 04:05:10||755||754.8||755||754.8|0
1642392320000|2022-01-17 04:05:20|||||||||1
1642392330000|2022-01-17 04:05:30||755||754.8||755||754.8|0
1642392350000|2022-01-17 04:05:50|756||756.3||756.3||756||0
1642392370000|2022-01-17 04:06:10|756||756.3||756.3||756||0
1642392380000|2022-01-17 04:06:20|756||756||756.3||756||0
1642392470000|2022-01-17 04:07:50|||||||||1
1642392500000|2022-01-17 04:08:20|||||||||1
1642392610000|2022-01-17 04:10:10||754.5||754.8||754.8||754.5|0
1642392700000|2022-01-17 04:11:40|756.3|755|756|754.8|756.3|755|756|754.8|4
1642392740000|2022-01-17 04:12:20|756.3|755|756.3|755|756.3|755|756.3|755|1
1642392760000|2022-01-17 04:12:40||754.8||754.8||754.8||754.8|0
1642392790000|2022-01-17 04:13:10|756||756||756.3||756||0
1642392860000|2022-01-17 04:14:20|756.3|755|756.3|755|756.3|755|756.3|755|0
1642392870000|2022-01-17 04:14:30||754.8||754.8||754.8||754.8|0
1642392900000|2022-01-17 04:15:00|756||756||756||756||0
1642392910000|2022-01-17 04:15:10|||||||||4
1642392920000|2022-01-17 04:15:20|756.3|755|756.3|755|756.3|755|756.3|754.8|0
1642392930000|2022-01-17 04:15:30|756|754.8|756|754.8|756|755|756|754.8|0
1642392940000|2022-01-17 04:15:40|756.3|755|756.3|755|756.3|755|756.3|755|0
1642392950000|2022-01-17 04:15:50||754.8||755||755||754.8|0
1642392970000|2022-01-17 04:16:10|756|754.8|756|754.8|756|755|756|754.8|0
1642392980000|2022-01-17 04:16:20|756.3|755|756|754.8|756.3|755|756|754.8|0
1642393010000|2022-01-17 04:16:50|756.3|755|756.3|755|756.3|755|756|755|3
1642393020000|2022-01-17 04:17:00|756|754.8|756|754.8|756.3|755|756|754.8|0
1642393030000|2022-01-17 04:17:10|756.3|755|756.3|754.8|756.3|755|756|754.8|0
1642393040000|2022-01-17 04:17:20||755||754.8||755||754.8|0
1642393050000|2022-01-17 04:17:30|756||756.3||756.3||756||0
1642393070000|2022-01-17 04:17:50|756||756.3||756.3||756||0
1642393080000|2022-01-17 04:18:00||755||754.8||755||754.8|0
1642393090000|2022-01-17 04:18:10||755||755||755||755|0
1642393100000|2022-01-17 04:18:20|||||||||3
1642393140000|2022-01-17 04:19:00|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1642393150000|2022-01-17 04:19:10||755||755.3||755.3||755|0
1642393200000|2022-01-17 04:20:00|||||||||1
1642393260000|2022-01-17 04:21:00|||||||||1
1642393310000|2022-01-17 04:21:50|||||||||2
1642393320000|2022-01-17 04:22:00|||||||||1
1642393380000|2022-01-17 04:23:00|||||||||2
1642393430000|2022-01-17 04:23:50|||||||||1
1642393490000|2022-01-17 04:24:50|||||||||1
1642393630000|2022-01-17 04:27:10||755||755||755||755|1
1642393640000|2022-01-17 04:27:20||755.3||755||755.3||755|2
1642393660000|2022-01-17 04:27:40|756.3||756.3||756.3||756.3||0
1642393730000|2022-01-17 04:28:50|||||||||1
1642393740000|2022-01-17 04:29:00|||||||||1
1642393750000|2022-01-17 04:29:10|756|754.8|756|754.8|756|754.8|756|754.8|1
1642393780000|2022-01-17 04:29:40|756.3||756||756.3||756||0
1642393790000|2022-01-17 04:29:50|756.3||756||756.3||756||0
1642393800000|2022-01-17 04:30:00|756.3||756.3||756.3||756.3||0
1642393860000|2022-01-17 04:31:00|756|755|756.3|754.8|756.3|755|756|754.8|0
1642393900000|2022-01-17 04:31:40|756||756||756||756||0
1642393920000|2022-01-17 04:32:00|756.3||756||756.3||756||0
1642393950000|2022-01-17 04:32:30||754.5||754.8||754.8||754.5|0
1642393960000|2022-01-17 04:32:40||754.5||754.8||754.8||754.5|0
1642393970000|2022-01-17 04:32:50||754.5||754.8||754.8||754.5|0
1642394040000|2022-01-17 04:34:00|756.3|755|756.3|755|756.3|755|756|754.8|0
1642394060000|2022-01-17 04:34:20||754.8||755||755||754.8|0
1642394070000|2022-01-17 04:34:30||754.8||754.8||754.8||754.8|0
1642394080000|2022-01-17 04:34:40||755||755||755||755|0
1642394100000|2022-01-17 04:35:00||754.8||754.8||754.8||754.8|0
1642394110000|2022-01-17 04:35:10||755||755||755||755|0
1642394200000|2022-01-17 04:36:40|756|754.8|756|754.8|756|754.8|756|754.8|4
1642394210000|2022-01-17 04:36:50|756.3|755|756.3|755|756.3|755|756.3|755|9
1642394240000|2022-01-17 04:37:20||754.8||754.8||754.8||754.8|0
1642394270000|2022-01-17 04:37:50|756||756.3||756.3||756||0
1642394280000|2022-01-17 04:38:00|756||756||756.3||756||0
1642394350000|2022-01-17 04:39:10||754.5||754.5||754.5||754.5|0
1642394360000|2022-01-17 04:39:20|755.8|754.8|756|754.8|756|754.8|755.8|754.8|1
1642394380000|2022-01-17 04:39:40||754.5||754.5||754.5||754.5|0
1642394400000|2022-01-17 04:40:00||754.8||754.5||754.8||754.5|0
1642394410000|2022-01-17 04:40:10||754.8||754.5||754.8||754.5|0
1642394420000|2022-01-17 04:40:20||754.8||754.8||754.8||754.8|0
1642394430000|2022-01-17 04:40:30||754.5||754.5||754.5||754.5|0
1642394450000|2022-01-17 04:40:50||754.8||754.5||754.8||754.5|0
1642394480000|2022-01-17 04:41:20||754.8||754.8||754.8||754.8|0
1642394550000|2022-01-17 04:42:30||754.5||754.8||754.8||754.5|0
1642394580000|2022-01-17 04:43:00||754.5||754.5||754.5||754.5|0
1642394590000|2022-01-17 04:43:10||754.8||754.5||754.8||754.5|0
1642394630000|2022-01-17 04:43:50||754.8||754.8||754.8||754.8|2
1642394640000|2022-01-17 04:44:00||754.5||754.5||754.5||754.5|0
1642394650000|2022-01-17 04:44:10||754.8||754.5||754.8||754.5|0
1642394670000|2022-01-17 04:44:30||754.8||754.8||754.8||754.8|0
1642394700000|2022-01-17 04:45:00||754.5||754.8||754.8||754.5|0
1642394890000|2022-01-17 04:48:10|||||||||1
1642394950000|2022-01-17 04:49:10||754.5||754.5||754.5||754.5|0
1642394960000|2022-01-17 04:49:20||754.8||754.8||754.8||754.5|0
1642395150000|2022-01-17 04:52:30|756.3|755|756.5|755|756.5|755|756.3|755|11
1642395160000|2022-01-17 04:52:40|756.3|755.3|756.5|755|756.5|755.3|756.3|755|5
1642395180000|2022-01-17 04:53:00|756.3||756.3||756.3||756.3||0
1642395290000|2022-01-17 04:54:50||754.8||755||755||754.8|0
1642395320000|2022-01-17 04:55:20||754.8||755||755||754.8|0
1642395620000|2022-01-17 05:00:20|756.5||756.3||756.5||756.3||0
1642395660000|2022-01-17 05:01:00|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|9
1642395670000|2022-01-17 05:01:10|756.8|755.5|757|755.8|757|755.8|756.8|755.5|18
1642395680000|2022-01-17 05:01:20|757.3|755.5|757.3|755.8|757.3|755.8|757|755.5|0
1642395690000|2022-01-17 05:01:30|757|756|757|755.8|757.3|756|757|755.8|1
1642395760000|2022-01-17 05:02:40|756.8|755.5|757|755.5|757|755.8|756.8|755.5|0
1642395780000|2022-01-17 05:03:00|756.8||756.8||756.8||756.8||0
1642395800000|2022-01-17 05:03:20|757||757||757||757||0
1642395840000|2022-01-17 05:04:00||755.8||755.8||755.8||755.8|1
1642395910000|2022-01-17 05:05:10|757.3||757||757.3||757||0
1642395920000|2022-01-17 05:05:20|757.3|756|757.3|755.8|757.3|756|757|755.8|1
1642395930000|2022-01-17 05:05:30||756||756||756||756|0
1642395980000|2022-01-17 05:06:20||755.8||755.8||755.8||755.8|0
1642395990000|2022-01-17 05:06:30||756||756||756||756|0
1642396020000|2022-01-17 05:07:00||755.8||756||756||755.8|0
1642396150000|2022-01-17 05:09:10|757|755.8|757|755.8|757|755.8|757|755.8|0
1642396180000|2022-01-17 05:09:40|757.3||757||757.3||757||0
1642396320000|2022-01-17 05:12:00||755.5||755.5||755.5||755.5|2
1642396360000|2022-01-17 05:12:40||755.8||755.8||755.8||755.5|0
1642396380000|2022-01-17 05:13:00||755.5||755.8||755.8||755.5|0
1642396390000|2022-01-17 05:13:10||755.5||755.5||755.5||755.5|0
1642396400000|2022-01-17 05:13:20||755.8||755.5||755.8||755.5|0
1642396440000|2022-01-17 05:14:00||755.8||755.8||755.8||755.8|0
1642396470000|2022-01-17 05:14:30|757.3|755.5|757.3|755.8|757.3|755.8|757.3|755.5|0
1642396500000|2022-01-17 05:15:00|757||757||757||757||0
1642396780000|2022-01-17 05:19:40||755.5||755.8||755.8||755.5|1
1642396810000|2022-01-17 05:20:10||755.5||755.5||755.5||755.5|0
1642396820000|2022-01-17 05:20:20||755.8||755.8||755.8||755.8|0
1642396860000|2022-01-17 05:21:00||755.5||755.5||755.5||755.5|0
1642396880000|2022-01-17 05:21:20||755.8||755.5||755.8||755.5|0
1642396900000|2022-01-17 05:21:40||755.8||755.8||755.8||755.8|0
1642396910000|2022-01-17 05:21:50||755.5||755.5||755.5||755.5|0
1642397010000|2022-01-17 05:23:30||755.8||755.8||755.8||755.8|0
1642397030000|2022-01-17 05:23:50||755.5||755.5||755.5||755.5|0
1642397170000|2022-01-17 05:26:10||755.8||755.8||755.8||755.8|0
1642397200000|2022-01-17 05:26:40|757.3|756|757.3|755.8|757.3|756|757.3|755.8|1
1642397230000|2022-01-17 05:27:10||756||756||756||755.8|0
1642397270000|2022-01-17 05:27:50||755.8||755.8||755.8||755.8|0
1642397400000|2022-01-17 05:30:00|757.5|756|757.5|756|757.5|756|757.5|755.8|1
1642397420000|2022-01-17 05:30:20|757.3|755.8|757.3|755.8|757.3|755.8|757.3|755.8|0
1642397440000|2022-01-17 05:30:40|757||757||757||757||0
1642397450000|2022-01-17 05:30:50|757.3|756|757.3|756|757.3|756|757.3|756|1
1642397460000|2022-01-17 05:31:00|757.5|755.8|757.5|756|757.5|756|757.3|755.8|0
1642397470000|2022-01-17 05:31:10|757.3||757.3||757.3||757.3||0
1642397480000|2022-01-17 05:31:20|757.5||757.5||757.5||757.5||0
1642397500000|2022-01-17 05:31:40||756.3||756.3||756.3||756.3|0
1642397510000|2022-01-17 05:31:50||756||756||756||756|2
1642397520000|2022-01-17 05:32:00|757.3||757.5||757.5||757.3||0
1642397530000|2022-01-17 05:32:10|757.3||757.5||757.5||757.3||0
1642397540000|2022-01-17 05:32:20|757.3||757.3||757.3||757.3||0
1642397550000|2022-01-17 05:32:30||755.8||755.8||755.8||755.8|0
1642397580000|2022-01-17 05:33:00|757||757.3||757.3||757||3
1642397590000|2022-01-17 05:33:10||756||755.8||756||755.8|0
1642397600000|2022-01-17 05:33:20||756||755.8||756||755.8|0
1642397610000|2022-01-17 05:33:30||756||756||756||756|0
1642397620000|2022-01-17 05:33:40||755.8||755.8||755.8||755.8|0
1642397630000|2022-01-17 05:33:50||756||756||756||756|0
1642397640000|2022-01-17 05:34:00||755.8||755.8||755.8||755.8|0
1642397670000|2022-01-17 05:34:30|757|756|757|755.8|757.3|756|757|755.8|87
1642397690000|2022-01-17 05:34:50|||||||||3
1642397710000|2022-01-17 05:35:10||755.5||755.5||755.8||755.5|74
1642397730000|2022-01-17 05:35:30|||||||||3
1642397750000|2022-01-17 05:35:50||755.8||755.5||755.8||755.5|9
1642397760000|2022-01-17 05:36:00||755.8||755.5||755.8||755.5|1
1642397790000|2022-01-17 05:36:30|756.8||756.8||757||756.8||3
1642397800000|2022-01-17 05:36:40||755.3||755.3||755.3||755.3|6
1642398020000|2022-01-17 05:40:20|756.5||756.5||756.5||756.5||0
1642398030000|2022-01-17 05:40:30||755||755||755||755|1
1642398040000|2022-01-17 05:40:40||755.3||755.3||755.3||755.3|0
1642398060000|2022-01-17 05:41:00|756.8||756.8||756.8||756.8||1
1642398070000|2022-01-17 05:41:10|757|755.5|757|755.5|757|755.5|757|755.5|0
1642398090000|2022-01-17 05:41:30||755.8||755.8||755.8||755.8|0
1642398120000|2022-01-17 05:42:00||755.5||755.8||755.8||755.5|0
1642398140000|2022-01-17 05:42:20|756.8|755.5|757|755.5|757|755.5|756.8|755.5|1
1642398150000|2022-01-17 05:42:30|756.8||756.8||756.8||756.8||2
1642398160000|2022-01-17 05:42:40||755.3||755.3||755.3||755.3|0
1642398200000|2022-01-17 05:43:20||755.5||755.5||755.5||755.5|0
1642398210000|2022-01-17 05:43:30||755.3||755.3||755.3||755.3|0
1642398250000|2022-01-17 05:44:10|756.5||756.5||756.5||756.5||0
1642398260000|2022-01-17 05:44:20|756.8||756.8||756.8||756.8||0
1642398280000|2022-01-17 05:44:40|756.5||756.5||756.5||756.5||0
1642398290000|2022-01-17 05:44:50|756.8||756.8||756.8||756.8||0
1642398300000|2022-01-17 05:45:00|756.5||756.8||756.8||756.5||1
1642398330000|2022-01-17 05:45:30||755.5||755.5||755.5||755.5|0
1642398340000|2022-01-17 05:45:40|757||757||757||757||0
1642398400000|2022-01-17 05:46:40|756.8||757||757||756.8||0
1642398430000|2022-01-17 05:47:10||755.8||755.8||755.8||755.8|0
1642398440000|2022-01-17 05:47:20|757.3||757||757.3||757||1
1642398460000|2022-01-17 05:47:40|757.3||757.3||757.3||757||3
1642398480000|2022-01-17 05:48:00|757||757.3||757.3||757||0
1642398490000|2022-01-17 05:48:10|||||||||14
1642398520000|2022-01-17 05:48:40|757||757||757||757||0
1642398550000|2022-01-17 05:49:10|757.3||757.3||757.3||757.3||0
1642398570000|2022-01-17 05:49:30||756||756||756||755.8|5
1642398580000|2022-01-17 05:49:40|757.5||757.3||757.5||757.3||0
1642398600000|2022-01-17 05:50:00|757.5||757.3||757.5||757.3||0
1642398610000|2022-01-17 05:50:10|757.5|756.3|757.5|756|757.5|756.3|757.3|756|0
1642398630000|2022-01-17 05:50:30|757.3||757.3||757.5||757.3||0
1642398640000|2022-01-17 05:50:40|757.5||757.5||757.5||757.5||0
1642398660000|2022-01-17 05:51:00||756.3||756.3||756.3||756.3|0
1642398670000|2022-01-17 05:51:10||756||756||756||756|0
1642398680000|2022-01-17 05:51:20|757.3||757.3||757.5||757.3||0
1642398690000|2022-01-17 05:51:30|757.5||757.5||757.5||757.3||0
1642398700000|2022-01-17 05:51:40|757.3||757.5||757.5||757.3||0
1642398710000|2022-01-17 05:51:50|757.3||757.3||757.5||757.3||0
1642398720000|2022-01-17 05:52:00|757.5||757.5||757.5||757.5||0
1642398740000|2022-01-17 05:52:20|757.3||757.5||757.5||757.3||0
1642398750000|2022-01-17 05:52:30|757.3||757.5||757.5||757.3||0
1642398780000|2022-01-17 05:53:00||756.3||756||756.3||756|0
1642398820000|2022-01-17 05:53:40|757.3||757.5||757.5||757.3||0
1642398840000|2022-01-17 05:54:00|757.3||757.5||757.5||757.3||0
1642398880000|2022-01-17 05:54:40|757.3||757.3||757.3||757.3||0
1642398890000|2022-01-17 05:54:50|757.5||757.5||757.5||757.5||0
1642398940000|2022-01-17 05:55:40|757.3||757.5||757.5||757.3||0
1642398950000|2022-01-17 05:55:50|757.3||757.5||757.5||757.3||0
1642398980000|2022-01-17 05:56:20|757.3||757.3||757.3||757.3||0
1642398990000|2022-01-17 05:56:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|0
1642399000000|2022-01-17 05:56:40||756||756||756||756|0
1642399040000|2022-01-17 05:57:20|757.3|755.8|757.3|755.8|757.5|755.8|757.3|755.8|0
1642399050000|2022-01-17 05:57:30||756||756||756||756|0
1642399060000|2022-01-17 05:57:40||755.8||755.8||755.8||755.8|0
1642399090000|2022-01-17 05:58:10||756||756||756||756|0
1642399100000|2022-01-17 05:58:20||755.8||755.8||755.8||755.8|0
1642399120000|2022-01-17 05:58:40||756||756||756||756|0
1642399150000|2022-01-17 05:59:10|757|755.8|757.3|755.8|757.3|755.8|757|755.8|4
1642399160000|2022-01-17 05:59:20|757||757||757||757||0
1642399200000|2022-01-17 06:00:00|||||||||1
1642399210000|2022-01-17 06:00:10|757.3|756|757.3|756|757.3|756|757.3|756|2
1642399230000|2022-01-17 06:00:30||755.8||755.8||755.8||755.8|0
1642399240000|2022-01-17 06:00:40|757||757.3||757.3||757||0
1642399260000|2022-01-17 06:01:00|757.5|756|757.5|756|757.5|756|757.3|756|1
1642399280000|2022-01-17 06:01:20|757.3|756.3|757.5|756|757.5|756.3|757.3|756|2
1642399290000|2022-01-17 06:01:30|757.3||757.3||757.5||757.3||0
1642399300000|2022-01-17 06:01:40||755.8||755.8||755.8||755.8|0
1642399320000|2022-01-17 06:02:00||756||755.8||756||755.8|1
1642399370000|2022-01-17 06:02:50|757||757||757||757||0
1642399380000|2022-01-17 06:03:00|757.3|756|757.3|756|757.3|756|757.3|756|1
1642399390000|2022-01-17 06:03:10|757.5||757.5||757.5||757.3||14
1642399410000|2022-01-17 06:03:30|757.3||757.3||757.3||757.3||12
1642399420000|2022-01-17 06:03:40||755.8||755.8||755.8||755.8|0
1642399450000|2022-01-17 06:04:10|757||757.3||757.3||757||0
1642399460000|2022-01-17 06:04:20||756||756||756||756|0
1642399470000|2022-01-17 06:04:30||755.8||756||756||755.8|0
1642399490000|2022-01-17 06:04:50|||||||||15
1642399500000|2022-01-17 06:05:00|757.5|756.3|757.3|756|757.5|756.3|757.3|756|4
1642399510000|2022-01-17 06:05:10|757.5|756.3|757.5|756|757.5|756.3|757.3|756|6
1642399520000|2022-01-17 06:05:20||756.3||756.3||756.3||756.3|0
1642399540000|2022-01-17 06:05:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|10
1642399550000|2022-01-17 06:05:50|758||758||758||758||0
1642399560000|2022-01-17 06:06:00||756.8||756.8||756.8||756.5|7
1642399570000|2022-01-17 06:06:10||756.5||756.5||756.8||756.5|0
1642399590000|2022-01-17 06:06:30|757.8|756.8|758|756.8|758|756.8|757.8|756.5|7
1642399600000|2022-01-17 06:06:40|||||||||8
1642399610000|2022-01-17 06:06:50|757.8|756.5|757.8|756.5|758|756.5|757.8|756.5|1
1642399670000|2022-01-17 06:07:50|758|756.8|758|756.8|758|756.8|758|756.8|0
1642399690000|2022-01-17 06:08:10|757.8|756.5|758|756.5|758|756.5|757.8|756.5|1
1642399710000|2022-01-17 06:08:30||756.8||756.8||756.8||756.5|4
1642399730000|2022-01-17 06:08:50||756.5||756.5||756.8||756.5|4
1642399740000|2022-01-17 06:09:00|757.8||757.8||757.8||757.8||0
1642399750000|2022-01-17 06:09:10|758||757.8||758||757.8||0
1642399760000|2022-01-17 06:09:20|758||758||758||758||0
1642399770000|2022-01-17 06:09:30|757.8||758||758||757.8||0
1642399780000|2022-01-17 06:09:40|757.8||758||758||757.8||0
1642399800000|2022-01-17 06:10:00|757.8||757.8||758||757.8||0
1642399810000|2022-01-17 06:10:10|758||758||758||758||0
1642399820000|2022-01-17 06:10:20|757.8||758||758||757.8||0
1642399850000|2022-01-17 06:10:50|757.8||758||758||757.8||0
1642399860000|2022-01-17 06:11:00|757.8||757.8||757.8||757.8||0
1642399870000|2022-01-17 06:11:10|758||757.8||758||757.8||0
1642399880000|2022-01-17 06:11:20|758||757.8||758||757.8||0
1642399890000|2022-01-17 06:11:30|758||758||758||757.8||0
1642399930000|2022-01-17 06:12:10|757.8||757.8||757.8||757.8||0
1642399970000|2022-01-17 06:12:50|758|756.8|758.3|756.8|758.3|756.8|758|756.8|4
1642399980000|2022-01-17 06:13:00|758||758||758||758||0
1642399990000|2022-01-17 06:13:10|758.3||758||758.3||758||0
1642400030000|2022-01-17 06:13:50|757.8|756.5|757.8|756.5|758|756.5|757.8|756.5|0
1642400040000|2022-01-17 06:14:00|758||757.8||758||757.8||0
1642400050000|2022-01-17 06:14:10|||||||||1
1642400060000|2022-01-17 06:14:20||756.3||756.3||756.3||756.3|0
1642400070000|2022-01-17 06:14:30|757.5||757.5||757.5||757.5||0
1642400090000|2022-01-17 06:14:50|757.8||757.8||757.8||757.8||1
1642400100000|2022-01-17 06:15:00||756.5||756.5||756.5||756.5|0
1642400130000|2022-01-17 06:15:30|758||757.8||758||757.8||0
1642400140000|2022-01-17 06:15:40|758||758||758||757.8||0
1642400160000|2022-01-17 06:16:00||756.8||756.8||756.8||756.8|1
1642400180000|2022-01-17 06:16:20||756.5||756.8||756.8||756.5|0
1642400190000|2022-01-17 06:16:30|758.3||758||758.3||758||1
1642400200000|2022-01-17 06:16:40|758.3||758||758.3||758||0
1642400230000|2022-01-17 06:17:10|758.3||758.3||758.3||758.3||0
1642400240000|2022-01-17 06:17:20|758||758||758||758||0
1642400250000|2022-01-17 06:17:30|758.3|757|758.3|756.8|758.3|757|758.3|756.8|6
1642400270000|2022-01-17 06:17:50|758|757|758|756.8|758.3|757|758|756.8|0
1642400280000|2022-01-17 06:18:00|758.3|756.5|758|756.5|758.3|756.5|758|756.5|0
1642400290000|2022-01-17 06:18:10|757.8|756.8|758|756.8|758|756.8|757.8|756.8|0
1642400320000|2022-01-17 06:18:40||756.5||756.8||756.8||756.5|0
1642400340000|2022-01-17 06:19:00||756.5||756.8||756.8||756.5|0
1642400380000|2022-01-17 06:19:40||756.5||756.5||756.5||756.5|0
1642400390000|2022-01-17 06:19:50||756.8||756.5||756.8||756.5|0
1642400400000|2022-01-17 06:20:00||756.8||756.8||756.8||756.8|0
1642400440000|2022-01-17 06:20:40|757.8|756.5|758|756.5|758|756.5|757.8|756.5|1
1642400450000|2022-01-17 06:20:50|757.8||757.8||757.8||757.8||0
1642400470000|2022-01-17 06:21:10|758||757.8||758||757.8||0
1642400490000|2022-01-17 06:21:30||756.3||756.3||756.3||756.3|0
1642400500000|2022-01-17 06:21:40||756.5||756.5||756.5||756.5|0
1642400540000|2022-01-17 06:22:20|757.5|756.3|757.5|756.3|757.8|756.3|757.5|756.3|2
1642400550000|2022-01-17 06:22:30|757.8||757.5||757.8||757.5||0
1642400630000|2022-01-17 06:23:50||756||756.3||756.3||756|0
1642400670000|2022-01-17 06:24:30|757.3|756|757.3|756|757.3|756|757.3|756|0
1642400710000|2022-01-17 06:25:10|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|0
1642400740000|2022-01-17 06:25:40||756||756.3||756.3||756|1
1642400750000|2022-01-17 06:25:50|757.8||757.5||757.8||757.5||1
1642400760000|2022-01-17 06:26:00|757.8||757.8||757.8||757.8||0
1642400770000|2022-01-17 06:26:10|757.5||757.5||757.5||757.5||0
1642400780000|2022-01-17 06:26:20||756||756||756||756|0
1642400800000|2022-01-17 06:26:40|||||||||1
1642400820000|2022-01-17 06:27:00||756.3||756.3||756.3||756.3|0
1642400840000|2022-01-17 06:27:20|757.8||757.8||757.8||757.8||0
1642400860000|2022-01-17 06:27:40||756.5||756.5||756.5||756.5|0
1642400870000|2022-01-17 06:27:50||756.3||756.5||756.5||756.3|0
1642400920000|2022-01-17 06:28:40|758||758||758||758||0
1642400930000|2022-01-17 06:28:50||756.8||756.8||756.8||756.8|0
1642400960000|2022-01-17 06:29:20|757.8|756.5|758|756.8|758|756.8|757.8|756.5|2
1642400970000|2022-01-17 06:29:30|757.8|756.5|757.8|756.5|758|756.5|757.8|756.5|2
1642400990000|2022-01-17 06:29:50||756.3||756.3||756.3||756.3|3
1642401000000|2022-01-17 06:30:00||756.5||756.5||756.5||756.5|0
1642401040000|2022-01-17 06:30:40|758||757.8||758||757.8||0
1642401050000|2022-01-17 06:30:50|758||758||758||758||0
1642401060000|2022-01-17 06:31:00|757.8||757.8||758||757.8||0
1642401070000|2022-01-17 06:31:10|758||758||758||758||0
1642401080000|2022-01-17 06:31:20|757.8|756.8|758|756.8|758|756.8|757.8|756.8|0
1642401100000|2022-01-17 06:31:40||756.5||756.5||756.5||756.5|0
1642401110000|2022-01-17 06:31:50||756.8||756.5||756.8||756.5|1
1642401150000|2022-01-17 06:32:30|757.8||757.8||757.8||757.8||0
1642401160000|2022-01-17 06:32:40|758||758||758||758||0
1642401170000|2022-01-17 06:32:50|757.8||757.8||758||757.8||0
1642401180000|2022-01-17 06:33:00|758||758||758||757.8||0
1642401190000|2022-01-17 06:33:10||756.8||756.8||756.8||756.8|0
1642401210000|2022-01-17 06:33:30||756.5||756.5||756.8||756.5|5
1642401220000|2022-01-17 06:33:40||756.8||756.5||756.8||756.5|4
1642401250000|2022-01-17 06:34:10|757.8|756.8|757.8|756.5|757.8|756.8|757.8|756.5|1
1642401290000|2022-01-17 06:34:50|758|756.8|758|756.8|758.3|756.8|758|756.8|22
1642401300000|2022-01-17 06:35:00||756.5||756.8||756.8||756.5|20
1642401310000|2022-01-17 06:35:10|757.8|756.5|758|756.5|758|756.8|757.8|756.5|3
1642401320000|2022-01-17 06:35:20||756.8||756.5||756.8||756.5|0
1642401330000|2022-01-17 06:35:30|758.3|756.8|758.3|756.8|758.3|756.8|758.3|756.5|0
1642401340000|2022-01-17 06:35:40||757||756.8||757||756.8|0
1642401350000|2022-01-17 06:35:50||757||756.8||757||756.8|0
1642401360000|2022-01-17 06:36:00||757||757||757||756.8|0
1642401370000|2022-01-17 06:36:10|758.5|757.3|758.5|757|758.5|757.3|758.5|757|0
1642401380000|2022-01-17 06:36:20|758.3||758.5||758.5||758.3||3
1642401400000|2022-01-17 06:36:40||757.3||757.3||757.3||757|0
1642401410000|2022-01-17 06:36:50|758.8||758.8||758.8||758.5||12
1642401420000|2022-01-17 06:37:00||757.5||757.3||757.5||757.3|0
1642401440000|2022-01-17 06:37:20|758.5||758.5||758.8||758.5||0
1642401450000|2022-01-17 06:37:30|||||||||4
1642401470000|2022-01-17 06:37:50||757||757||757||757|1
1642401490000|2022-01-17 06:38:10||757.3||757||757.3||757|0
1642401520000|2022-01-17 06:38:40|758.3||758.5||758.5||758.3||0
1642401530000|2022-01-17 06:38:50|758.8|757.3|758.5|757|758.8|757.3|758.5|757|4
1642401540000|2022-01-17 06:39:00||757.3||757.3||757.3||757|0
1642401560000|2022-01-17 06:39:20||757||757||757.3||757|2
1642401590000|2022-01-17 06:39:50||757.3||757.3||757.3||757|5
1642401600000|2022-01-17 06:40:00|758.8||758.8||758.8||758.8||0
1642401610000|2022-01-17 06:40:10|758.5||758.5||758.5||758.5||0
1642401640000|2022-01-17 06:40:40|758.3|757|758.3|757|758.3|757|758.3|757|1
1642401650000|2022-01-17 06:40:50|758.5||758.5||758.5||758.3||0
1642401660000|2022-01-17 06:41:00|758.3||758.3||758.5||758.3||20
1642401670000|2022-01-17 06:41:10|758.5|756.8|758.3|756.8|758.5|756.8|758|756.8|47
1642401680000|2022-01-17 06:41:20|||||||||1
1642401690000|2022-01-17 06:41:30||757||757||757||757|0
1642401700000|2022-01-17 06:41:40||756.8||756.8||757||756.8|0
1642401710000|2022-01-17 06:41:50|758||758.3||758.3||758||0
1642401720000|2022-01-17 06:42:00|758||758||758||758||0
1642401730000|2022-01-17 06:42:10|758.3||758.3||758.3||758||0
1642401770000|2022-01-17 06:42:50|758||758.3||758.3||758||0
1642401780000|2022-01-17 06:43:00|758||758||758||758||0
1642401790000|2022-01-17 06:43:10|757.8|756.5|758|756.5|758|756.5|757.8|756.5|4
1642401810000|2022-01-17 06:43:30||756.8||756.5||756.8||756.5|0
1642401820000|2022-01-17 06:43:40||756.8||756.5||756.8||756.5|0
1642401850000|2022-01-17 06:44:10||756.8||756.5||756.8||756.5|0
1642401900000|2022-01-17 06:45:00|757.8|756.8|758|756.8|758|756.8|757.8|756.8|1
1642401920000|2022-01-17 06:45:20|758.3||758.3||758.3||758.3||0
1642401970000|2022-01-17 06:46:10||757||756.8||757||756.8|0
1642401980000|2022-01-17 06:46:20||757||756.8||757||756.8|0
1642402020000|2022-01-17 06:47:00|758||758||758||758||0
1642402040000|2022-01-17 06:47:20|758.3||758||758.3||758||0
1642402060000|2022-01-17 06:47:40||756.5||756.5||756.5||756.5|1
1642402100000|2022-01-17 06:48:20||756.8||756.5||756.8||756.5|0
1642402110000|2022-01-17 06:48:30||756.8||756.8||756.8||756.8|0
1642402210000|2022-01-17 06:50:10|758.3|757|758.3|757|758.3|757|758.3|757|0
1642402220000|2022-01-17 06:50:20||756.8||756.8||756.8||756.8|0
1642402240000|2022-01-17 06:50:40||757||757||757||757|0
1642402280000|2022-01-17 06:51:20||756.8||756.8||756.8||756.8|1
1642402290000|2022-01-17 06:51:30|758||758.3||758.3||758||0
1642402300000|2022-01-17 06:51:40|758||758.3||758.3||758||0
1642402320000|2022-01-17 06:52:00|758||758||758.3||758||0
1642402340000|2022-01-17 06:52:20||756.5||756.5||756.5||756.5|0
1642402350000|2022-01-17 06:52:30||756.8||756.8||756.8||756.8|0
1642402360000|2022-01-17 06:52:40||756.5||756.5||756.8||756.5|1
1642402390000|2022-01-17 06:53:10||756.8||756.5||756.8||756.5|2
1642402410000|2022-01-17 06:53:30|757.8|756.8|758|756.5|758|756.8|757.8|756.5|1
1642402440000|2022-01-17 06:54:00||756.8||756.8||756.8||756.8|2
1642402450000|2022-01-17 06:54:10||756.5||756.5||756.5||756.5|0
1642402490000|2022-01-17 06:54:50|757.8||758||758||757.8||0
1642402540000|2022-01-17 06:55:40|757.8||757.8||757.8||757.8||0
1642402560000|2022-01-17 06:56:00|||||||||1
1642402570000|2022-01-17 06:56:10|758||758||758||758||0
1642402580000|2022-01-17 06:56:20|757.8||757.8||758||757.8||0
1642402590000|2022-01-17 06:56:30|758||758||758||757.8||0
1642402600000|2022-01-17 06:56:40|757.8||757.8||757.8||757.8||0
1642402660000|2022-01-17 06:57:40|758||758||758||758||0
1642402680000|2022-01-17 06:58:00||756.8||756.5||756.8||756.5|1
1642402690000|2022-01-17 06:58:10|757.8||757.8||757.8||757.8||0
1642402700000|2022-01-17 06:58:20|758||758||758||758||1
1642402770000|2022-01-17 06:59:30||756.8||756.5||756.8||756.5|2
1642402790000|2022-01-17 06:59:50||756.8||756.8||756.8||756.8|0
1642402800000|2022-01-17 07:00:00|758.3|757|758.3|756.8|758.3|757|758|756.8|1
1642402810000|2022-01-17 07:00:10|758||758||758.3||758||0
1642402820000|2022-01-17 07:00:20|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|3
1642402830000|2022-01-17 07:00:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|12
1642402840000|2022-01-17 07:00:40||756||756.3||756.3||756|0
1642402850000|2022-01-17 07:00:50||756||756.3||756.3||756|0
1642402890000|2022-01-17 07:01:30|757.8||757.8||757.8||757.8||0
1642402900000|2022-01-17 07:01:40||756.5||756.3||756.5||756.3|0
1642402910000|2022-01-17 07:01:50|757.5|756|757.5|756.3|757.5|756.3|757.5|756|0
1642402920000|2022-01-17 07:02:00|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|0
1642402930000|2022-01-17 07:02:10||756.3||756.5||756.5||756.3|0
1642402960000|2022-01-17 07:02:40|758|756.8|758|756.8|758|756.8|758|756.8|0
1642402970000|2022-01-17 07:02:50|758.3||758||758.3||758||0
1642402980000|2022-01-17 07:03:00|758.3||758||758.3||758||0
1642403000000|2022-01-17 07:03:20|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|0
1642403010000|2022-01-17 07:03:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|3
1642403040000|2022-01-17 07:04:00|757.8||757.8||757.8||757.8||0
1642403060000|2022-01-17 07:04:20|757.5|756.5|757.8|756.5|757.8|756.5|757.5|756.5|1
1642403070000|2022-01-17 07:04:30||756.3||756.3||756.5||756.3|1
1642403080000|2022-01-17 07:04:40||756.5||756.5||756.5||756.3|1
1642403100000|2022-01-17 07:05:00||756.3||756.5||756.5||756.3|0
1642403140000|2022-01-17 07:05:40|758||758||758||758||0
1642403150000|2022-01-17 07:05:50||756.8||756.5||756.8||756.5|2
1642403160000|2022-01-17 07:06:00|758.3|756.8|758.3|756.8|758.3|756.8|758|756.8|2
1642403170000|2022-01-17 07:06:10|758||758.3||758.3||758||0
1642403180000|2022-01-17 07:06:20|758|757|758.3|757|758.3|757|758|757|0
1642403200000|2022-01-17 07:06:40|758.5||758.5||758.5||758.5||0
1642403210000|2022-01-17 07:06:50||757.3||757.3||757.3||757.3|0
1642403220000|2022-01-17 07:07:00||757||757||757||757|0
1642403240000|2022-01-17 07:07:20|758.3||758.3||758.3||758.3||0
1642403260000|2022-01-17 07:07:40|758.5||758.5||758.5||758.5||0
1642403270000|2022-01-17 07:07:50||757.3||757.3||757.3||757.3|0
1642403280000|2022-01-17 07:08:00|758.8||758.8||758.8||758.8||1
1642403300000|2022-01-17 07:08:20||757.5||757.5||757.5||757.5|0
1642403320000|2022-01-17 07:08:40|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|41
1642403330000|2022-01-17 07:08:50||757||757||757||757|0
1642403340000|2022-01-17 07:09:00|758.3||758.3||758.3||758.3||0
1642403360000|2022-01-17 07:09:20||756.8||756.8||756.8||756.8|1
1642403370000|2022-01-17 07:09:30||757||757||757||757|1
1642403390000|2022-01-17 07:09:50|758|756.8|758|756.8|758|756.8|758|756.8|17
1642403400000|2022-01-17 07:10:00|758.3||758||758.3||758||2
1642403410000|2022-01-17 07:10:10|758.3||758||758.3||758||0
1642403420000|2022-01-17 07:10:20|||||||||1
1642403450000|2022-01-17 07:10:50|758.3||758.3||758.3||758.3||2
1642403460000|2022-01-17 07:11:00||757||757||757||757|1
1642403470000|2022-01-17 07:11:10|758.5||758.5||758.5||758.5||0
1642403480000|2022-01-17 07:11:20||757.3||757.3||757.3||757.3|1
1642403490000|2022-01-17 07:11:30|758.3|757|758.3|757|758.3|757|758.3|757|5
1642403500000|2022-01-17 07:11:40||756.8||756.8||756.8||756.8|1
1642403510000|2022-01-17 07:11:50|||||||||3
1642403520000|2022-01-17 07:12:00||757||757||757||757|0
1642403570000|2022-01-17 07:12:50|758|756.8|758|756.8|758.3|756.8|758|756.8|2
1642403580000|2022-01-17 07:13:00|758.3||758.3||758.3||758.3||1
1642403590000|2022-01-17 07:13:10||757||756.8||757||756.8|0
1642403600000|2022-01-17 07:13:20|||||||||1
1642403610000|2022-01-17 07:13:30||757||757||757||757|0
1642403630000|2022-01-17 07:13:50|||||||||2
1642403640000|2022-01-17 07:14:00|758.5|756.8|758.5|757|758.5|757|758.5|756.8|5
1642403650000|2022-01-17 07:14:10|758.8|757.3|758.8|757.5|758.8|757.5|758.8|757.3|13
1642403660000|2022-01-17 07:14:20|759|757.8|759|757.8|759|757.8|759|757.8|5
1642403670000|2022-01-17 07:14:30|759.3||759.3||759.3||759||1
1642403680000|2022-01-17 07:14:40|759||759.3||759.3||759||0
1642403690000|2022-01-17 07:14:50|759||759||759||759||21
1642403700000|2022-01-17 07:15:00|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|0
1642403710000|2022-01-17 07:15:10|759|757.8|759|757.5|759|757.8|759|757.5|5
1642403730000|2022-01-17 07:15:30||757.8||757.8||757.8||757.8|88
1642403800000|2022-01-17 07:16:40|758.8|757.5|759|757.8|759|757.8|758.8|757.5|44
1642403840000|2022-01-17 07:17:20|759.3|758|759.3|758|759.3|758|759.3|758|2
1642403860000|2022-01-17 07:17:40|||||||||1
1642403870000|2022-01-17 07:17:50|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|5
1642403880000|2022-01-17 07:18:00|759.3|758|759.3|758|759.3|758|759.3|758|4
1642403890000|2022-01-17 07:18:10|759.5||759.3||759.5||759.3||1
1642403900000|2022-01-17 07:18:20|||||||||4
1642403940000|2022-01-17 07:19:00|||||||||2
1642404000000|2022-01-17 07:20:00|759.5|758.3|759.5|758.3|759.5|758.3|759.3|758.3|9
1642404020000|2022-01-17 07:20:20|||||||||6
1642404060000|2022-01-17 07:21:00||758||758.3||758.3||758|1
1642404090000|2022-01-17 07:21:30|||||||||24
1642404100000|2022-01-17 07:21:40|||||||||73
1642404110000|2022-01-17 07:21:50|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|34
1642404140000|2022-01-17 07:22:20|759.8||759.5||759.8||759.5||2
1642404150000|2022-01-17 07:22:30|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|9
1642404160000|2022-01-17 07:22:40|760|758.8|760|758.8|760|758.8|759.8|758.8|3
1642404170000|2022-01-17 07:22:50|759.8|758.5|760|758.5|760|758.5|759.8|758.5|1
1642404180000|2022-01-17 07:23:00||758.8||758.8||758.8||758.8|0
1642404190000|2022-01-17 07:23:10|760.3|759|760.3|759|760.3|759|760|759|0
1642404210000|2022-01-17 07:23:30|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|1
1642404220000|2022-01-17 07:23:40|760.3|759|760.3|759|760.3|759|760.3|759|3
1642404230000|2022-01-17 07:23:50|760.5||760.3||760.5||760.3||2
1642404240000|2022-01-17 07:24:00|760.5||760.3||760.5||760.3||9
1642404250000|2022-01-17 07:24:10|||||||||3
1642404270000|2022-01-17 07:24:30|760.5||760.5||760.5||760.5||3
1642404290000|2022-01-17 07:24:50|760.3||760.3||760.3||760.3||0
1642404300000|2022-01-17 07:25:00|760.5||760.5||760.5||760.5||7
1642404310000|2022-01-17 07:25:10||759.3||759.3||759.3||759.3|1
1642404340000|2022-01-17 07:25:40|||||||||84
1642404350000|2022-01-17 07:25:50|760.3|759|760.3|759|760.5|759|760.3|759|2
1642404360000|2022-01-17 07:26:00|760.5|759.3|760.5|759.3|760.5|759.3|760.3|759.3|2
1642404370000|2022-01-17 07:26:10|760.3|759|760.3|759|760.3|759|760.3|759|9
1642404380000|2022-01-17 07:26:20|760.5||760.3||760.5||760.3||13
1642404390000|2022-01-17 07:26:30|760.5||760.3||760.5||760.3||0
1642404400000|2022-01-17 07:26:40|||||||||6
1642404420000|2022-01-17 07:27:00|760.5||760.3||760.5||760.3||0
1642404440000|2022-01-17 07:27:20|760|758.8|760|758.8|760|758.8|760|758.8|31
1642404460000|2022-01-17 07:27:40|760.3||760.3||760.3||760.3||5
1642404470000|2022-01-17 07:27:50|760||760.3||760.3||760||0
1642404480000|2022-01-17 07:28:00|760||760||760||760||0
1642404490000|2022-01-17 07:28:10|760.3||760||760.3||760||0
1642404500000|2022-01-17 07:28:20|760.3|759|760.3|759|760.3|759|760.3|759|1
1642404570000|2022-01-17 07:29:30|||||||||6
1642404600000|2022-01-17 07:30:00|760.5||760.3||760.5||760.3||3
1642404610000|2022-01-17 07:30:10|||||||||1
1642404660000|2022-01-17 07:31:00|||||||||2
1642404670000|2022-01-17 07:31:10|||||||||1
1642404680000|2022-01-17 07:31:20|||||||||1
1642404700000|2022-01-17 07:31:40|||||||||1
1642404720000|2022-01-17 07:32:00||758.8||759||759||758.8|20
1642404760000|2022-01-17 07:32:40|760|758.8|760.3|758.8|760.3|758.8|760|758.8|1
1642404770000|2022-01-17 07:32:50||759||759||759||759|0
1642404780000|2022-01-17 07:33:00|||||||||2
1642404790000|2022-01-17 07:33:10||758.8||759||759||758.8|0
1642404850000|2022-01-17 07:34:10|||||||||1
1642404880000|2022-01-17 07:34:40|760|758.8|760.3|758.8|760.3|758.8|760|758.8|30
1642404890000|2022-01-17 07:34:50|760||760.3||760.3||760||1
1642404920000|2022-01-17 07:35:20||759||759||759||758.8|0
1642404960000|2022-01-17 07:36:00|||||||||2
1642404990000|2022-01-17 07:36:30|||||||||14
1642405000000|2022-01-17 07:36:40|760.5|759.3|760.5|759|760.5|759.3|760.5|759|10
1642405010000|2022-01-17 07:36:50||759.3||759.3||759.3||759.3|6
1642405030000|2022-01-17 07:37:10||759||759||759||759|3
1642405040000|2022-01-17 07:37:20||759.3||759.3||759.3||759|8
1642405050000|2022-01-17 07:37:30|760.3|759|760.3|759|760.3|759|760.3|759|0
1642405150000|2022-01-17 07:39:10|||||||||1
1642405160000|2022-01-17 07:39:20||758.8||759||759||758.8|5
1642405220000|2022-01-17 07:40:20|||||||||1
1642405260000|2022-01-17 07:41:00|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|4
1642405310000|2022-01-17 07:41:50|760.3|759|760.3|759|760.3|759|760.3|759|6
1642405320000|2022-01-17 07:42:00|||||||||12
1642405330000|2022-01-17 07:42:10|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|18
1642405370000|2022-01-17 07:42:50|760.3|759|760.3|759|760.3|759|760.3|759|5
1642405400000|2022-01-17 07:43:20|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|0
1642405440000|2022-01-17 07:44:00||759||759||759||759|6
1642405450000|2022-01-17 07:44:10|760.3||760.3||760.3||760.3||0
1642405460000|2022-01-17 07:44:20|||||||||8
1642405470000|2022-01-17 07:44:30|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|3
1642405480000|2022-01-17 07:44:40||759||759||759||759|3
1642405490000|2022-01-17 07:44:50||759.3||759.3||759.3||759.3|0
1642405500000|2022-01-17 07:45:00|760.3|759|760.3|759|760.3|759|760.3|759|0
1642405550000|2022-01-17 07:45:50|760|758.8|760|758.8|760|758.8|760|758.8|29
1642405580000|2022-01-17 07:46:20|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|7
1642405590000|2022-01-17 07:46:30|||||||||6
1642405600000|2022-01-17 07:46:40|760|758.8|760|758.8|760|758.8|760|758.5|1
1642405610000|2022-01-17 07:46:50|||||||||2
1642405630000|2022-01-17 07:47:10||758.5||758.5||758.5||758.5|2
1642405640000|2022-01-17 07:47:20||758.8||758.8||758.8||758.5|0
1642405650000|2022-01-17 07:47:30|||||||||6
1642405660000|2022-01-17 07:47:40|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|1
1642405670000|2022-01-17 07:47:50|760||759.8||760||759.8||2
1642405680000|2022-01-17 07:48:00|||||||||3
1642405690000|2022-01-17 07:48:10|760.3|758.8|760.3|759|760.3|759|760.3|758.8|70
1642405710000|2022-01-17 07:48:30|760|758.8|760|758.8|760|758.8|760|758.8|0
1642405720000|2022-01-17 07:48:40|760.3|759|760.3|759|760.3|759|760.3|759|0
1642405760000|2022-01-17 07:49:20|760|758.8|759.8|758.5|760|758.8|759.8|758.5|4
1642405770000|2022-01-17 07:49:30|760|758.8|760|758.5|760|758.8|759.8|758.5|0
1642405780000|2022-01-17 07:49:40|759.8||759.8||759.8||759.8||0
1642405820000|2022-01-17 07:50:20|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|13
1642405840000|2022-01-17 07:50:40|759.3|758|759.3|758|759.3|758|759.3|758|8
1642405880000|2022-01-17 07:51:20|||||||||15
1642405890000|2022-01-17 07:51:30|759|757.8|759.3|757.8|759.3|757.8|759|757.8|10
1642405900000|2022-01-17 07:51:40||758||757.8||758||757.8|0
1642405910000|2022-01-17 07:51:50|759||759.3||759.3||759||1
1642405920000|2022-01-17 07:52:00||758||757.8||758||757.8|0
1642405930000|2022-01-17 07:52:10||758||757.8||758||757.8|1
1642405940000|2022-01-17 07:52:20||758||757.8||758||757.8|1
1642405950000|2022-01-17 07:52:30|759.5|758|759.3|758|759.5|758|759.3|757.8|162
1642405960000|2022-01-17 07:52:40|759|757.8|759|757.8|759|757.8|759|757.8|20
1642405970000|2022-01-17 07:52:50|759.3|758|759.3|758|759.3|758|759.3|757.8|24
1642405980000|2022-01-17 07:53:00|759|757.8|759.3|757.8|759.3|757.8|759|757.8|57
1642405990000|2022-01-17 07:53:10|759|758|759.3|758|759.3|758|759|758|0
1642406020000|2022-01-17 07:53:40|759|757.8|759|757.8|759|757.8|759|757.8|6
1642406040000|2022-01-17 07:54:00|759.3|758|759.3|758|759.3|758|759.3|758|233
1642406050000|2022-01-17 07:54:10|759.5|758.3|759.8|758.5|759.8|758.5|759.5|758.3|6
1642406060000|2022-01-17 07:54:20|||||||||4
1642406080000|2022-01-17 07:54:40|||||||||1
1642406120000|2022-01-17 07:55:20|759.5|758.3|759.8|758.3|759.8|758.5|759.5|758.3|20
1642406130000|2022-01-17 07:55:30||758.5||758.5||758.5||758.3|0
1642406140000|2022-01-17 07:55:40|760||760||760||760||1
1642406150000|2022-01-17 07:55:50||758.8||758.8||758.8||758.8|0
1642406160000|2022-01-17 07:56:00|760.3|759|760.3|759|760.3|759|760|758.8|41
1642406170000|2022-01-17 07:56:10||758.8||759||759||758.8|0
1642406180000|2022-01-17 07:56:20||758.8||758.8||759||758.8|0
1642406190000|2022-01-17 07:56:30||759||759||759||759|0
1642406200000|2022-01-17 07:56:40||758.8||758.8||758.8||758.8|1
1642406210000|2022-01-17 07:56:50||759||759||759||759|0
1642406220000|2022-01-17 07:57:00|760.5||760.3||760.5||760.3||5
1642406230000|2022-01-17 07:57:10|||||||||30
1642406240000|2022-01-17 07:57:20|||||||||6
1642406260000|2022-01-17 07:57:40|||||||||1
1642406300000|2022-01-17 07:58:20|||||||||2
1642406320000|2022-01-17 07:58:40|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759|4
1642406330000|2022-01-17 07:58:50|||||||||31
1642406340000|2022-01-17 07:59:00|760.3|759|760.3|759|760.3|759|760.3|759|8
1642406370000|2022-01-17 07:59:30|760.5||760.3||760.5||760.3||1
1642406380000|2022-01-17 07:59:40|760.5||760.5||760.5||760.3||86
1642406390000|2022-01-17 07:59:50|760.3|759.3|760.5|759.3|760.5|759.3|760.3|759.3|0
1642406400000|2022-01-17 08:00:00||759||759||759.3||759|2
1642406410000|2022-01-17 08:00:10|760.3||760.3||760.3||760.3||0
1642406420000|2022-01-17 08:00:20|||||||||56
1642406430000|2022-01-17 08:00:30|760.5|759.3|760.5|759|760.5|759.3|760.3|759|21
1642406440000|2022-01-17 08:00:40||759.3||759.3||759.3||759|16
1642406450000|2022-01-17 08:00:50|760.3|759|760.3|759|760.3|759.3|760.3|759|0
1642406460000|2022-01-17 08:01:00|||||||||1
1642406470000|2022-01-17 08:01:10|760|758.8|760|758.8|760|758.8|760|758.8|34
1642406490000|2022-01-17 08:01:30|||||||||6
1642406500000|2022-01-17 08:01:40|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|18
1642406520000|2022-01-17 08:02:00|759.5|758.3|759.3|758|759.5|758.3|759.3|758|16
1642406530000|2022-01-17 08:02:10|||||||||7
1642406540000|2022-01-17 08:02:20|759.5|758.3|759.8|758.3|759.8|758.5|759.3|758.3|92
1642406550000|2022-01-17 08:02:30|760|758.5|759.8|758.5|760|758.8|759.8|758.3|339
1642406560000|2022-01-17 08:02:40|759.5|758.3|759.8|758.5|759.8|758.5|759.5|758.3|19
1642406570000|2022-01-17 08:02:50||758.3||758.5||758.5||758.3|36
1642406580000|2022-01-17 08:03:00|759.5|758.3|759.5|758.3|759.5|758.5|759.5|758.3|15
1642406590000|2022-01-17 08:03:10|759.8||759.5||759.8||759.5||4
1642406600000|2022-01-17 08:03:20|759.8||759.5||759.8||759.5||4
1642406610000|2022-01-17 08:03:30|759.8|758.5|759.8|758.3|759.8|758.5|759.8|758.3|90
1642406620000|2022-01-17 08:03:40|759.5|758.5|759.8|758.5|759.8|758.5|759.5|758.5|0
1642406630000|2022-01-17 08:03:50||758.3||758.5||758.5||758.3|1
1642406640000|2022-01-17 08:04:00|||||||||7
1642406650000|2022-01-17 08:04:10||758.3||758.5||758.5||758.3|2
1642406700000|2022-01-17 08:05:00|759.5|758.3|759.8|758.5|759.8|758.5|759.5|758.3|10
1642406710000|2022-01-17 08:05:10|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|3
1642406720000|2022-01-17 08:05:20|759.3|758|759.3|758|759.3|758|759.3|758|33
1642406730000|2022-01-17 08:05:30|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|36
1642406750000|2022-01-17 08:05:50|||||||||5
1642406760000|2022-01-17 08:06:00|759.8||759.8||759.8||759.5||11
1642406770000|2022-01-17 08:06:10|759.5|758|759.3|758|759.5|758|759.3|758|3
1642406780000|2022-01-17 08:06:20|759|757.8|758.8|757.5|759|757.8|758.8|757.5|121
1642406790000|2022-01-17 08:06:30|759|757.8|759|757.8|759|757.8|759|757.8|5
1642406800000|2022-01-17 08:06:40|759.3|758|759|757.8|759.3|758|759|757.8|150
1642406810000|2022-01-17 08:06:50|||||||||21
1642406820000|2022-01-17 08:07:00|||||||||5
1642406830000|2022-01-17 08:07:10|||||||||3
1642406870000|2022-01-17 08:07:50|758.8|757.5|759|757.5|759|757.5|758.8|757.5|28
1642406880000|2022-01-17 08:08:00|758.8|757.8|759|757.8|759|757.8|758.8|757.5|95
1642406890000|2022-01-17 08:08:10|759.3|758|759.3|758|759.3|758|759.3|758|0
1642406900000|2022-01-17 08:08:20|||||||||5
1642406910000|2022-01-17 08:08:30|759|757.8|759|757.8|759|757.8|759|757.8|65
1642406920000|2022-01-17 08:08:40|759.3|758|759.8|758.3|759.8|758.3|759.3|758|219
1642406930000|2022-01-17 08:08:50|759.5||759.8||759.8||759.5||3
1642406940000|2022-01-17 08:09:00|759.5||759.5||759.5||759.5||13
1642406950000|2022-01-17 08:09:10|759.8||759.5||759.8||759.5||1
1642406960000|2022-01-17 08:09:20|759.3|758|759.3|758|759.3|758|759.3|758|8
1642406970000|2022-01-17 08:09:30|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|27
1642406980000|2022-01-17 08:09:40|||||||||15
1642406990000|2022-01-17 08:09:50|759.8|758|759.3|758|759.8|758|759.3|758|56
1642407000000|2022-01-17 08:10:00|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|43
1642407010000|2022-01-17 08:10:10|759.8||759.8||759.8||759.8||115
1642407020000|2022-01-17 08:10:20||758.5||758.5||758.5||758.5|0
1642407030000|2022-01-17 08:10:30||758.3||758.3||758.3||758.3|33
1642407040000|2022-01-17 08:10:40|759.5|758|759.5|758.3|759.5|758.3|759.5|758|1
1642407060000|2022-01-17 08:11:00|||||||||2
1642407070000|2022-01-17 08:11:10|||||||||1
1642407080000|2022-01-17 08:11:20|759.3|758|759.3|758|759.3|758|759.3|758|2
1642407110000|2022-01-17 08:11:50|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|5
1642407120000|2022-01-17 08:12:00|759.3|758|759.3|758|759.5|758|759.3|758|54
1642407130000|2022-01-17 08:12:10|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758|217
1642407140000|2022-01-17 08:12:20||758||758||758.3||758|11
1642407150000|2022-01-17 08:12:30|759.3|758.3|759.5|758.3|759.5|758.3|759.3|758.3|0
1642407170000|2022-01-17 08:12:50|759.3|758|759.3|758|759.3|758|759.3|758|1
1642407180000|2022-01-17 08:13:00|||||||||2
1642407190000|2022-01-17 08:13:10|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758|22
1642407200000|2022-01-17 08:13:20||758||758.3||758.3||758|2
1642407230000|2022-01-17 08:13:50|759.8||759.8||759.8||759.8||10
1642407240000|2022-01-17 08:14:00|759.5|758.5|759.5|758.3|759.5|758.5|759.5|758.3|2
1642407250000|2022-01-17 08:14:10|759.8||759.5||759.8||759.5||5
1642407260000|2022-01-17 08:14:20|||||||||107
1642407280000|2022-01-17 08:14:40|||||||||20
1642407300000|2022-01-17 08:15:00|759.3|758|759.5|758|759.5|758.3|759.3|758|5
1642407310000|2022-01-17 08:15:10|759.3|757.8|759.3|758|759.3|758|759|757.8|14
1642407330000|2022-01-17 08:15:30|||||||||4
1642407350000|2022-01-17 08:15:50|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|26
1642407360000|2022-01-17 08:16:00|759.3|758|759.3|758|759.3|758|759.3|758|6
1642407370000|2022-01-17 08:16:10|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|3
1642407380000|2022-01-17 08:16:20|||||||||1
1642407400000|2022-01-17 08:16:40|759.3|758|759.3|758|759.3|758|759.3|758|1
1642407420000|2022-01-17 08:17:00|||||||||3
1642407430000|2022-01-17 08:17:10|759|757.8|759|757.8|759|757.8|759|757.8|7
1642407440000|2022-01-17 08:17:20|758.8|757.5|758.8|757.3|758.8|757.5|758.5|757.3|53
1642407450000|2022-01-17 08:17:30|758.5|757|758.3|757|758.5|757|758.3|757|4
1642407460000|2022-01-17 08:17:40|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|13
1642407470000|2022-01-17 08:17:50|758.3|757|758.3|757|758.3|757|758.3|757|21
1642407480000|2022-01-17 08:18:00|||||||||64
1642407490000|2022-01-17 08:18:10||756.8||756.8||756.8||756.8|5
1642407500000|2022-01-17 08:18:20||757||757||757||756.8|0
1642407510000|2022-01-17 08:18:30||756.8||756.8||756.8||756.8|0
1642407520000|2022-01-17 08:18:40||757||757||757||757|8
1642407530000|2022-01-17 08:18:50|758|756.8|758|756.8|758.3|756.8|758|756.8|39
1642407540000|2022-01-17 08:19:00|||||||||5
1642407560000|2022-01-17 08:19:20|758.3|757|758.3|757|758.3|757|758.3|757|27
1642407570000|2022-01-17 08:19:30|||||||||8
1642407580000|2022-01-17 08:19:40|758.5|757.3|758.3|757|758.5|757.3|758.3|757|22
1642407590000|2022-01-17 08:19:50|||||||||1
1642407600000|2022-01-17 08:20:00|||||||||1
1642407620000|2022-01-17 08:20:20|||||||||64
1642407640000|2022-01-17 08:20:40|758|756.8|758|756.8|758|756.8|758|756.8|20
1642407650000|2022-01-17 08:20:50|758.3|757|758.3|757|758.3|757|758.3|757|10
1642407680000|2022-01-17 08:21:20|||||||||1
1642407700000|2022-01-17 08:21:40|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|30
1642407720000|2022-01-17 08:22:00|758.3|757|758.3|757|758.3|757|758.3|757|23
1642407730000|2022-01-17 08:22:10|||||||||50
1642407740000|2022-01-17 08:22:20|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|16
1642407750000|2022-01-17 08:22:30|||||||||1
1642407760000|2022-01-17 08:22:40|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|4
1642407780000|2022-01-17 08:23:00|759|757.8|759|757.8|759|757.8|759|757.8|14
1642407820000|2022-01-17 08:23:40|758.8|757.5|759|757.8|759|757.8|758.8|757.5|6
1642407830000|2022-01-17 08:23:50|758.8|757.5|759|757.5|759|757.5|758.8|757.5|1
1642407840000|2022-01-17 08:24:00|758.8||758.8||759||758.8||0
1642407850000|2022-01-17 08:24:10|||||||||1
1642407860000|2022-01-17 08:24:20|||||||||4
1642407880000|2022-01-17 08:24:40|||||||||10
1642407910000|2022-01-17 08:25:10||757.3||757.5||757.5||757.3|5
1642407920000|2022-01-17 08:25:20|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|4
1642407930000|2022-01-17 08:25:30|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|5
1642407950000|2022-01-17 08:25:50|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|7
1642407960000|2022-01-17 08:26:00|758.8||758.5||758.8||758.5||1
1642407990000|2022-01-17 08:26:30|758.3|757|758.5|757|758.5|757|758.3|757|14
1642408000000|2022-01-17 08:26:40|758.3|757.3|758.5|757.3|758.5|757.3|758.3|757.3|0
1642408010000|2022-01-17 08:26:50|758.8|757.5|758.8|757.3|758.8|757.5|758.8|757.3|7
1642408020000|2022-01-17 08:27:00||757.5||757.5||757.5||757.3|0
1642408030000|2022-01-17 08:27:10|759|757.8|759.3|758|759.3|758|759|757.8|6
1642408040000|2022-01-17 08:27:20|||||||||24
1642408050000|2022-01-17 08:27:30|759.5|758.3|759.5|758.3|759.8|758.5|759.5|758.3|38
1642408060000|2022-01-17 08:27:40|759.3|758|759.5|758|759.5|758|759.3|758|23
1642408070000|2022-01-17 08:27:50|759.3|757.8|759|757.8|759.3|757.8|759|757.8|0
1642408080000|2022-01-17 08:28:00|759.3|758|759.3|758|759.3|758|759.3|757.8|23
1642408090000|2022-01-17 08:28:10|759|757.8|759|757.8|759|758|759|757.8|0
1642408100000|2022-01-17 08:28:20|759.3|758|759.3|758|759.3|758|759.3|758|2
1642408120000|2022-01-17 08:28:40|759|757.8|759|757.8|759|758|759|757.8|1
1642408130000|2022-01-17 08:28:50|759.3|758|759.3|757.8|759.3|758|759|757.8|0
1642408140000|2022-01-17 08:29:00|759|757.5|759|757.8|759.3|757.8|758.8|757.5|124
1642408150000|2022-01-17 08:29:10|759.3|758|759.3|758|759.3|758|759.3|757.8|89
1642408160000|2022-01-17 08:29:20|759|757.8|759|757.8|759.3|757.8|759|757.8|49
1642408170000|2022-01-17 08:29:30|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|105
1642408180000|2022-01-17 08:29:40|759|757.8|758.8|757.5|759|757.8|758.8|757.5|58
1642408190000|2022-01-17 08:29:50|||||||||117
1642408200000|2022-01-17 08:30:00|759|757.8|759.5|758.3|759.5|758.3|759|757.8|271
1642408210000|2022-01-17 08:30:10|759.3|758|759.3|758|759.5|758|759.3|758|70
1642408220000|2022-01-17 08:30:20|759.5|758.3|759.5|758.3|759.8|758.3|759.5|758.3|30
1642408230000|2022-01-17 08:30:30|759.8|758.5|759.8|758.3|759.8|758.5|759.8|758.3|35
1642408240000|2022-01-17 08:30:40||758.5||758.5||758.5||758.3|19
1642408250000|2022-01-17 08:30:50|760|758.8|760|758.8|760|758.8|760|758.5|17
1642408260000|2022-01-17 08:31:00|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|65
1642408270000|2022-01-17 08:31:10|||||||||60
1642408280000|2022-01-17 08:31:20|760|758.3|759.5|758.3|760|758.3|759.5|758.3|291
1642408290000|2022-01-17 08:31:30|||||||||45
1642408300000|2022-01-17 08:31:40|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|28
1642408320000|2022-01-17 08:32:00|||||||||2
1642408330000|2022-01-17 08:32:10|759.3|758|759.3|758|759.5|758.3|759.3|758|70
1642408350000|2022-01-17 08:32:30|759.5|758.3|759.5|758|759.5|758.3|759.5|758|24
1642408360000|2022-01-17 08:32:40|759.3|758.3|759.8|758.3|759.8|758.3|759.3|758.3|201
1642408370000|2022-01-17 08:32:50||758.5||758.3||758.5||758.3|2
1642408380000|2022-01-17 08:33:00|759.5||759.5||759.5||759.5||9
1642408400000|2022-01-17 08:33:20|759.3|758|759.3|758|759.3|758|759.3|758|32
1642408430000|2022-01-17 08:33:50|||||||||1
1642408440000|2022-01-17 08:34:00|||||||||1
1642408450000|2022-01-17 08:34:10||757.8||757.8||757.8||757.8|14
1642408460000|2022-01-17 08:34:20|759||759||759||759||2
1642408470000|2022-01-17 08:34:30|759.3|758|759.3|758|759.3|758|759.3|758|18
1642408490000|2022-01-17 08:34:50||757.8||757.8||758||757.8|0
1642408500000|2022-01-17 08:35:00|759||759||759||759||0
1642408510000|2022-01-17 08:35:10|759.3|758|759.3|758|759.3|758|759.3|758|3
1642408520000|2022-01-17 08:35:20|759|757.8|759.3|758|759.3|758|759|757.8|2
1642408530000|2022-01-17 08:35:30|||||||||5
1642408550000|2022-01-17 08:35:50|||||||||1
1642408560000|2022-01-17 08:36:00|759.5|758.3|759.5|758.3|759.8|758.5|759.5|758.3|80
1642408570000|2022-01-17 08:36:10|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|59
1642408580000|2022-01-17 08:36:20|760|758.8|760|758.8|760|758.8|760|758.8|2
1642408590000|2022-01-17 08:36:30|||||||||2
1642408600000|2022-01-17 08:36:40||758.5||758.8||758.8||758.5|4
1642408620000|2022-01-17 08:37:00|||||||||4
1642408630000|2022-01-17 08:37:10|760.3|759|760.3|758.8|760.3|759|760.3|758.8|2
1642408640000|2022-01-17 08:37:20||759||759||759||759|0
1642408650000|2022-01-17 08:37:30||758.8||758.8||758.8||758.8|0
1642408660000|2022-01-17 08:37:40||759||758.8||759||758.8|0
1642408670000|2022-01-17 08:37:50|760|759|760.5|759.3|760.5|759.3|760|758.8|279
1642408680000|2022-01-17 08:38:00|||||||||78
1642408690000|2022-01-17 08:38:10|||||||||7
1642408700000|2022-01-17 08:38:20|760.3|759|760.3|759|760.3|759|760.3|759|24
1642408710000|2022-01-17 08:38:30|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|3
1642408720000|2022-01-17 08:38:40|760.8|759.5|760.8|759.5|761|759.5|760.8|759.5|59
1642408730000|2022-01-17 08:38:50|760.5|759.3|760.8|759.3|760.8|759.5|760.5|759.3|3
1642408740000|2022-01-17 08:39:00|760.5|759.5|760.5|759|760.5|759.5|760.5|759|0
1642408750000|2022-01-17 08:39:10|760.3||760.5||760.5||760.3||0
1642408760000|2022-01-17 08:39:20||759.3||759.3||759.3||759.3|0
1642408770000|2022-01-17 08:39:30||759||759.3||759.3||759|0
1642408780000|2022-01-17 08:39:40|760.3|759|760.3|759|760.3|759.3|760.3|759|1
1642408810000|2022-01-17 08:40:10||758.8||759||759||758.8|1
1642408820000|2022-01-17 08:40:20|||||||||21
1642408830000|2022-01-17 08:40:30|||||||||1
1642408840000|2022-01-17 08:40:40|760.5|759.3|760.3|759|760.5|759.3|760.3|759|92
1642408850000|2022-01-17 08:40:50|||||||||2
1642408860000|2022-01-17 08:41:00|760.5||760.5||760.5||760.5||2
1642408870000|2022-01-17 08:41:10|760.3||760.3||760.3||760.3||0
1642408880000|2022-01-17 08:41:20|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|18
1642408890000|2022-01-17 08:41:30|760.3|759|760.5|759.3|760.5|759.3|760.3|759|13
1642408900000|2022-01-17 08:41:40|||||||||5
1642408910000|2022-01-17 08:41:50|760.3|759|760.3|759|760.3|759|760.3|759|90
1642408920000|2022-01-17 08:42:00|||||||||2
1642408930000|2022-01-17 08:42:10|||||||||32
1642408940000|2022-01-17 08:42:20|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|170
1642408960000|2022-01-17 08:42:40|760.3|759|760.5|759.3|760.5|759.3|760.3|759|33
1642408980000|2022-01-17 08:43:00|||||||||1
1642409000000|2022-01-17 08:43:20|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|1
1642409030000|2022-01-17 08:43:50|761|759.8|761|759.8|761|759.8|761|759.5|39
1642409040000|2022-01-17 08:44:00||759.5||759.5||759.5||759.5|7
1642409050000|2022-01-17 08:44:10|760.8||760.8||761||760.8||7
1642409060000|2022-01-17 08:44:20|761||760.8||761||760.8||0
1642409080000|2022-01-17 08:44:40|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|8
1642409100000|2022-01-17 08:45:00|760.3|759|760.3|759|760.3|759|760.3|759|58
1642409120000|2022-01-17 08:45:20|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|6
1642409130000|2022-01-17 08:45:30|||||||||4
1642409150000|2022-01-17 08:45:50|760.3|759|760.3|759|760.3|759|760.3|759|111
1642409180000|2022-01-17 08:46:20|||||||||2
1642409190000|2022-01-17 08:46:30|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|21
1642409200000|2022-01-17 08:46:40|||||||||6
1642409220000|2022-01-17 08:47:00|||||||||2
1642409230000|2022-01-17 08:47:10|||||||||5
1642409240000|2022-01-17 08:47:20|760.3|759|760.3|759|760.3|759|760.3|759|15
1642409250000|2022-01-17 08:47:30|760.5||760.5||760.5||760.5||8
1642409260000|2022-01-17 08:47:40||759.3||759||759.3||759|18
1642409270000|2022-01-17 08:47:50|760.3||760.3||760.3||760.3||0
1642409280000|2022-01-17 08:48:00||758.8||758.8||758.8||758.8|3
1642409290000|2022-01-17 08:48:10|760||760||760.3||760||1
1642409300000|2022-01-17 08:48:20|760.3||760.3||760.3||760.3||0
1642409310000|2022-01-17 08:48:30|760|759|760|758.8|760.3|759|760|758.8|42
1642409330000|2022-01-17 08:48:50|760.3||760||760.3||760||51
1642409350000|2022-01-17 08:49:10|||||||||19
1642409370000|2022-01-17 08:49:30|||||||||5
1642409380000|2022-01-17 08:49:40|760.3|759|760.3|759|760.3|759|760.3|759|17
1642409390000|2022-01-17 08:49:50||758.8||758.8||759||758.8|1
1642409400000|2022-01-17 08:50:00|760||760||760.3||760||0
1642409410000|2022-01-17 08:50:10|760.3|758.5|759.8|758.5|760.3|758.5|759.8|758.5|254
1642409420000|2022-01-17 08:50:20|760||759.8||760||759.8||16
1642409430000|2022-01-17 08:50:30|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|257
1642409450000|2022-01-17 08:50:50|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|1
1642409470000|2022-01-17 08:51:10|759.8||759.8||759.8||759.8||0
1642409480000|2022-01-17 08:51:20||758.5||758.5||758.5||758.5|0
1642409490000|2022-01-17 08:51:30|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|2
1642409500000|2022-01-17 08:51:40|759.8||759.5||759.8||759.5||10
1642409510000|2022-01-17 08:51:50||758||758.3||758.3||758|2
1642409540000|2022-01-17 08:52:20|||||||||3
1642409550000|2022-01-17 08:52:30||758||758.3||758.3||758|42
1642409560000|2022-01-17 08:52:40||758||758||758||758|1
1642409570000|2022-01-17 08:52:50||758.3||758.3||758.3||758.3|0
1642409580000|2022-01-17 08:53:00|759.3|758|759.3|758|759.3|758|759.3|758|3
1642409610000|2022-01-17 08:53:30||757.8||757.8||758||757.8|1
1642409620000|2022-01-17 08:53:40|759|758|759|757.8|759|758|759|757.8|0
1642409640000|2022-01-17 08:54:00|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|34
1642409650000|2022-01-17 08:54:10|759||759||759||759||1
1642409660000|2022-01-17 08:54:20|758.8||758.8||758.8||758.8||0
1642409670000|2022-01-17 08:54:30|||||||||71
1642409720000|2022-01-17 08:55:20|759|757.8|759|757.8|759|757.8|759|757.8|12
1642409750000|2022-01-17 08:55:50|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|18
1642409780000|2022-01-17 08:56:20|759|757.8|759|757.8|759|757.8|759|757.8|37
1642409790000|2022-01-17 08:56:30|||||||||40
1642409810000|2022-01-17 08:56:50|||||||||4
1642409850000|2022-01-17 08:57:30|||||||||34
1642409860000|2022-01-17 08:57:40|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|145
1642409880000|2022-01-17 08:58:00|||||||||3
1642409900000|2022-01-17 08:58:20|759|757.8|759|757.8|759|757.8|759|757.8|3
1642409910000|2022-01-17 08:58:30|||||||||1
1642409940000|2022-01-17 08:59:00|||||||||9
1642409950000|2022-01-17 08:59:10|758.8|757.5|759|757.8|759|757.8|758.8|757.5|16
1642409980000|2022-01-17 08:59:40|759.3|758|759.3|758|759.3|758|759.3|757.8|2
1642409990000|2022-01-17 08:59:50|759|757.8|759|757.8|759|757.8|759|757.8|2
1642410000000|2022-01-17 09:00:00|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|7
1642410010000|2022-01-17 09:00:10|759|757.8|758.8|757.5|759|757.8|758.8|757.5|35
1642410030000|2022-01-17 09:00:30|758.5|757.3|758.5|757|758.5|757.5|758.5|757|27
1642410040000|2022-01-17 09:00:40|758.3||758.5||758.5||758.3||44
1642410050000|2022-01-17 09:00:50|758.3|757.3|758.5|757|758.5|757.3|758.3|757|14
1642410060000|2022-01-17 09:01:00|758.3|757.3|758.3|757|758.3|757.3|758.3|757|1
1642410070000|2022-01-17 09:01:10|758.5||758.3||758.5||758.3||119
1642410080000|2022-01-17 09:01:20|758|756.8|758|756.8|758|756.8|758|756.8|12
1642410090000|2022-01-17 09:01:30|||||||||3
1642410100000|2022-01-17 09:01:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|12
1642410110000|2022-01-17 09:01:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|5
1642410120000|2022-01-17 09:02:00|757.3|756|757.3|756|757.5|756|757.3|756|43
1642410130000|2022-01-17 09:02:10|757.5|756.3|757.3|756|757.5|756.3|757.3|756|92
1642410140000|2022-01-17 09:02:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|11
1642410150000|2022-01-17 09:02:30|||||||||1
1642410160000|2022-01-17 09:02:40|757.8|756.5|757.8|756.3|757.8|756.5|757.8|756.3|25
1642410170000|2022-01-17 09:02:50|757.5|756|757.5|756|757.5|756|757.5|756|0
1642410180000|2022-01-17 09:03:00|757.3|756.3|757.5|756|757.5|756.3|757.3|756|3
1642410190000|2022-01-17 09:03:10|757|755.8|757|755.8|757|755.8|756.8|755.5|50
1642410200000|2022-01-17 09:03:20|756.8|755.5|756.8|755.5|757|755.5|756.8|755.5|13
1642410210000|2022-01-17 09:03:30|757|755.3|756.5|755.3|757|755.3|756.5|755.3|214
1642410220000|2022-01-17 09:03:40|756.3|755|756.3|755|756.3|755|756.3|755|5
1642410230000|2022-01-17 09:03:50||754.8||754.8||755||754.8|6
1642410240000|2022-01-17 09:04:00|756|755|756.3|755|756.3|755|756|754.8|12
1642410250000|2022-01-17 09:04:10||754.8||754.8||754.8||754.8|7
1642410260000|2022-01-17 09:04:20|756|755|756.3|755|756.3|755|756|754.8|22
1642410270000|2022-01-17 09:04:30|756|754.8|756|754.8|756|755|756|754.8|9
1642410280000|2022-01-17 09:04:40|755.8|754.5|756|754.5|756|754.8|755.8|754.5|52
1642410290000|2022-01-17 09:04:50|755.8||756||756||755.8||7
1642410300000|2022-01-17 09:05:00||754.8||754.5||754.8||754.5|9
1642410310000|2022-01-17 09:05:10||754.8||754.5||754.8||754.5|1
1642410320000|2022-01-17 09:05:20||754.8||754.5||754.8||754.5|0
1642410330000|2022-01-17 09:05:30||754.8||754.5||754.8||754.5|0
1642410340000|2022-01-17 09:05:40|755.8|754.8|755.8|754.5|756|754.8|755.8|754.5|3
1642410350000|2022-01-17 09:05:50|756|754.8|756|754.8|756|754.8|756|754.8|2
1642410360000|2022-01-17 09:06:00|756.3|755|756.3|755|756.3|755|756.3|755|25
1642410370000|2022-01-17 09:06:10|||||||||2
1642410380000|2022-01-17 09:06:20|756|754.8|756|754.8|756.3|755|756|754.8|7
1642410390000|2022-01-17 09:06:30|756.3|755|756.3|754.8|756.3|755|756|754.8|3
1642410400000|2022-01-17 09:06:40||755||755||755||755|32
1642410410000|2022-01-17 09:06:50|756|754.8|756|754.8|756.3|754.8|756|754.8|8
1642410420000|2022-01-17 09:07:00|||||||||6
1642410430000|2022-01-17 09:07:10|||||||||1
1642410440000|2022-01-17 09:07:20|756.3|755|756.3|755|756.3|755|756.3|754.8|9
1642410450000|2022-01-17 09:07:30|756|754.8|756|754.8|756|754.8|756|754.8|1
1642410480000|2022-01-17 09:08:00|756.3|755|756.3|755|756.5|755.3|756.3|755|27
1642410500000|2022-01-17 09:08:20|756|754.8|756|754.8|756|754.8|756|754.8|1
1642410510000|2022-01-17 09:08:30|||||||||5
1642410520000|2022-01-17 09:08:40|||||||||1
1642410530000|2022-01-17 09:08:50|755.8|754.5|755.8|754.5|756|754.5|755.8|754.5|9
1642410540000|2022-01-17 09:09:00|756||755.8||756||755.8||62
1642410550000|2022-01-17 09:09:10|756|754.8|756|754.5|756|754.8|755.8|754.5|10
1642410560000|2022-01-17 09:09:20|755.8|754.8|756|754.8|756|754.8|755.8|754.5|5
1642410570000|2022-01-17 09:09:30|||||||||2
1642410580000|2022-01-17 09:09:40|755.8|754.5|756|754.5|756|754.8|755.8|754.5|21
1642410590000|2022-01-17 09:09:50|755.8||755.8||755.8||755.8||27
1642410600000|2022-01-17 09:10:00|||||||||15
1642410620000|2022-01-17 09:10:20|||||||||150
1642410630000|2022-01-17 09:10:30|||||||||6
1642410640000|2022-01-17 09:10:40|756|754.8|756|754.5|756|754.8|756|754.5|68
1642410650000|2022-01-17 09:10:50|755.8||755.8||755.8||755.8||53
1642410660000|2022-01-17 09:11:00|||||||||24
1642410680000|2022-01-17 09:11:20|756|754.8|756|754.8|756|754.8|756|754.8|117
1642410690000|2022-01-17 09:11:30||754.5||754.8||754.8||754.5|0
1642410700000|2022-01-17 09:11:40|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|16
1642410710000|2022-01-17 09:11:50|||||||||2
1642410720000|2022-01-17 09:12:00|||||||||1
1642410730000|2022-01-17 09:12:10|||||||||1
1642410740000|2022-01-17 09:12:20|||||||||2
1642410750000|2022-01-17 09:12:30|756|754.8|756.3|755|756.3|755|756|754.8|193
1642410760000|2022-01-17 09:12:40|756|754.8|756|754.8|756|755|756|754.8|36
1642410770000|2022-01-17 09:12:50|||||||||2
1642410780000|2022-01-17 09:13:00|756.3||756||756.3||756||28
1642410800000|2022-01-17 09:13:20|756.3||756||756.3||756||0
1642410810000|2022-01-17 09:13:30|756.3|755|756.3|755|756.3|755|756.3|755|27
1642410850000|2022-01-17 09:14:10|||||||||1
1642410860000|2022-01-17 09:14:20|756|754.8|755.8|754.5|756|754.8|755.8|754.5|42
1642410870000|2022-01-17 09:14:30|756|754.8|755.8|754.5|756|754.8|755.8|754.5|9
1642410880000|2022-01-17 09:14:40|756|754.8|756|754.8|756|754.8|755.8|754.5|21
1642410890000|2022-01-17 09:14:50||754.5||754.8||754.8||754.5|12
1642410910000|2022-01-17 09:15:10|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|2
1642410920000|2022-01-17 09:15:20|||||||||25
1642410930000|2022-01-17 09:15:30|||||||||3
1642410940000|2022-01-17 09:15:40|756|754.8|756|754.8|756|754.8|756|754.5|52
1642410950000|2022-01-17 09:15:50||754.5||754.8||754.8||754.5|8
1642410960000|2022-01-17 09:16:00||754.5||754.8||754.8||754.5|18
1642410970000|2022-01-17 09:16:10||754.5||754.8||754.8||754.5|0
1642410980000|2022-01-17 09:16:20|||||||||1
1642410990000|2022-01-17 09:16:30||754.5||754.8||754.8||754.5|20
1642411000000|2022-01-17 09:16:40|756.3||756.3||756.3||756||481
1642411010000|2022-01-17 09:16:50|756||756||756||756||6
1642411020000|2022-01-17 09:17:00|755.8|754.5|756|754.5|756|754.8|755.8|754.5|179
1642411030000|2022-01-17 09:17:10||754.8||754.8||754.8||754.8|11
1642411040000|2022-01-17 09:17:20|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|14
1642411050000|2022-01-17 09:17:30|||||||||2
1642411060000|2022-01-17 09:17:40|||||||||20
1642411070000|2022-01-17 09:17:50|||||||||3
1642411080000|2022-01-17 09:18:00|756||756||756||756||21
1642411090000|2022-01-17 09:18:10||754.8||754.8||754.8||754.8|22
1642411100000|2022-01-17 09:18:20||754.5||754.8||754.8||754.5|2
1642411140000|2022-01-17 09:19:00|756.3|755|756.3|755|756.3|755|756.3|755|7
1642411160000|2022-01-17 09:19:20|756.5||756.3||756.5||756.3||13
1642411170000|2022-01-17 09:19:30|756|754.8|756|754.8|756|754.8|756|754.8|4
1642411180000|2022-01-17 09:19:40|756.3|755|756.3|754.8|756.3|755|756|754.8|24
1642411190000|2022-01-17 09:19:50|756|755|756|754.8|756|755|756|754.8|101
1642411200000|2022-01-17 09:20:00|||||||||33
1642411210000|2022-01-17 09:20:10|||||||||5
1642411260000|2022-01-17 09:21:00|||||||||4
1642411270000|2022-01-17 09:21:10|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|3
1642411310000|2022-01-17 09:21:50|||||||||3
1642411320000|2022-01-17 09:22:00|756|754.8|756|754.8|756|754.8|756|754.8|11
1642411340000|2022-01-17 09:22:20|||||||||3
1642411350000|2022-01-17 09:22:30|756.3|755|756.3|755|756.3|755|756.3|755|2
1642411370000|2022-01-17 09:22:50|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|7
1642411380000|2022-01-17 09:23:00|||||||||7
1642411390000|2022-01-17 09:23:10|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|34
1642411400000|2022-01-17 09:23:20|757|755.8|757.3|756|757.3|756|757|755.8|10
1642411410000|2022-01-17 09:23:30||755.8||756||756||755.8|29
1642411420000|2022-01-17 09:23:40|757|755.8|756.8|755.5|757|755.8|756.8|755.5|4
1642411430000|2022-01-17 09:23:50|757||756.8||757||756.8||3
1642411440000|2022-01-17 09:24:00|757|755.8|757.3|756|757.3|756|757|755.8|2
1642411450000|2022-01-17 09:24:10|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756|7
1642411460000|2022-01-17 09:24:20||756||756.3||756.3||756|0
1642411470000|2022-01-17 09:24:30|757.8|756|757.5|756.3|757.8|756.3|757.5|756|2
1642411480000|2022-01-17 09:24:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|2
1642411490000|2022-01-17 09:24:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|13
1642411500000|2022-01-17 09:25:00|757.8||757.8||757.8||757.8||9
1642411510000|2022-01-17 09:25:10|757.5||757.5||757.8||757.5||0
1642411530000|2022-01-17 09:25:30|757.3|756|757.3|756|757.3|756|757.3|756|6
1642411540000|2022-01-17 09:25:40|757|755.8|757|755.8|757|755.8|757|755.8|0
1642411550000|2022-01-17 09:25:50|757.3||757.3||757.3||757||1
1642411560000|2022-01-17 09:26:00|757|756|757.3|756|757.3|756|757|756|25
1642411570000|2022-01-17 09:26:10||755.8||755.8||755.8||755.8|10
1642411580000|2022-01-17 09:26:20|757||757||757||757||1
1642411600000|2022-01-17 09:26:40|||||||||61
1642411610000|2022-01-17 09:26:50|757.3||757.3||757.3||757||1
1642411620000|2022-01-17 09:27:00|757||757||757.3||757||39
1642411630000|2022-01-17 09:27:10||755.5||755.8||755.8||755.5|10
1642411640000|2022-01-17 09:27:20|757.3|756|757.3|755.8|757.3|756|757|755.8|4
1642411660000|2022-01-17 09:27:40|757|756|757.3|756|757.3|756|757|756|1
1642411680000|2022-01-17 09:28:00||755.8||755.8||755.8||755.8|1
1642411690000|2022-01-17 09:28:10||756||755.8||756||755.8|0
1642411700000|2022-01-17 09:28:20||756||756||756||756|5
1642411710000|2022-01-17 09:28:30||755.8||756||756||755.8|2
1642411740000|2022-01-17 09:29:00||755.8||755.8||756||755.8|3
1642411750000|2022-01-17 09:29:10||756||755.8||756||755.8|2
1642411760000|2022-01-17 09:29:20||756||755.8||756||755.8|0
1642411770000|2022-01-17 09:29:30||756||756||756||756|0
1642411790000|2022-01-17 09:29:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|19
1642411800000|2022-01-17 09:30:00|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|63
1642411810000|2022-01-17 09:30:10|||||||||30
1642411820000|2022-01-17 09:30:20|757.3|756|757.3|756|757.3|756|757.3|756|3
1642411830000|2022-01-17 09:30:30||755.8||756||756||755.8|1
1642411840000|2022-01-17 09:30:40||755.8||755.8||755.8||755.8|0
1642411850000|2022-01-17 09:30:50|757.5|756|757.3|756|757.5|756|757.3|756|16
1642411860000|2022-01-17 09:31:00|757.5||757.3||757.5||757.3||10
1642411890000|2022-01-17 09:31:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|6
1642411900000|2022-01-17 09:31:40|757.3|756|757.5|756|757.5|756|757.3|756|1
1642411920000|2022-01-17 09:32:00||756.3||756.3||756.3||756|0
1642411930000|2022-01-17 09:32:10|||||||||2
1642411940000|2022-01-17 09:32:20||756||756||756.3||756|1
1642411950000|2022-01-17 09:32:30||756.3||756||756.3||756|3
1642411960000|2022-01-17 09:32:40||756.3||756||756.3||756|0
1642411970000|2022-01-17 09:32:50||756.3||756.3||756.3||756.3|0
1642411980000|2022-01-17 09:33:00|757.3|756|757.3|756|757.3|756|757.3|756|0
1642412000000|2022-01-17 09:33:20|757.5||757.3||757.5||757.3||2
1642412010000|2022-01-17 09:33:30|757.5||757.5||757.5||757.5||0
1642412020000|2022-01-17 09:33:40|757.3|755.8|757.3|756|757.5|756|757.3|755.8|48
1642412030000|2022-01-17 09:33:50|||||||||1
1642412040000|2022-01-17 09:34:00|||||||||1
1642412050000|2022-01-17 09:34:10|757|755.8|757.3|755.8|757.3|756|757|755.8|5
1642412060000|2022-01-17 09:34:20|757.5|756|757.5|756.3|757.5|756.3|757.5|756|2
1642412070000|2022-01-17 09:34:30|||||||||13
1642412120000|2022-01-17 09:35:20|757.3|756|757.3|756|757.3|756|757.3|756|4
1642412150000|2022-01-17 09:35:50|||||||||2
1642412160000|2022-01-17 09:36:00||755.8||756||756||755.8|3
1642412170000|2022-01-17 09:36:10|||||||||2
1642412180000|2022-01-17 09:36:20||755.8||756||756||755.8|2
1642412190000|2022-01-17 09:36:30|||||||||24
1642412200000|2022-01-17 09:36:40|||||||||1
1642412210000|2022-01-17 09:36:50|757|755.8|757|755.8|757.3|755.8|757|755.8|15
1642412220000|2022-01-17 09:37:00|757.3|756|757|755.8|757.3|756|757|755.8|6
1642412230000|2022-01-17 09:37:10|757.3|756|757.3|756|757.3|756|757.3|756|0
1642412240000|2022-01-17 09:37:20||755.8||755.8||755.8||755.8|2
1642412250000|2022-01-17 09:37:30||756||756||756||756|0
1642412270000|2022-01-17 09:37:50|757|755.8|757|755.8|757|755.8|757|755.8|5
1642412280000|2022-01-17 09:38:00|757.3||757.3||757.3||757||6
1642412290000|2022-01-17 09:38:10||756||756||756||756|1
1642412320000|2022-01-17 09:38:40|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|153
1642412340000|2022-01-17 09:39:00|757.3|756|757.5|756.3|757.5|756.3|757.3|756|127
1642412360000|2022-01-17 09:39:20|||||||||1
1642412370000|2022-01-17 09:39:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|6
1642412380000|2022-01-17 09:39:40|758|756.8|758|756.8|758|756.8|758|756.8|4
1642412390000|2022-01-17 09:39:50|758.3|757|758|756.8|758.3|757|758|756.8|1
1642412400000|2022-01-17 09:40:00|758.3||758||758.3||758||4
1642412410000|2022-01-17 09:40:10|758.3||758||758.3||758||10
1642412420000|2022-01-17 09:40:20|758.3|757|758.3|757|758.3|757|758.3|757|0
1642412430000|2022-01-17 09:40:30|758|756.8|758|756.8|758|756.8|758|756.8|1
1642412440000|2022-01-17 09:40:40|758.3|757|758.3|757|758.3|757|758.3|757|0
1642412450000|2022-01-17 09:40:50|758|756.8|758|756.8|758|756.8|758|756.8|1
1642412460000|2022-01-17 09:41:00|758.3|757|758.3|757|758.3|757|758.3|756.8|5
1642412470000|2022-01-17 09:41:10|758.5||758.3||758.5||758.3||3
1642412500000|2022-01-17 09:41:40|758.5||758.3||758.5||758.3||0
1642412510000|2022-01-17 09:41:50|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|0
1642412520000|2022-01-17 09:42:00|||||||||9
1642412550000|2022-01-17 09:42:30|||||||||2
1642412560000|2022-01-17 09:42:40|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|59
1642412580000|2022-01-17 09:43:00|759|757.8|759.3|758|759.3|758|758.8|757.8|11
1642412590000|2022-01-17 09:43:10|759|757.8|759|757.8|759|757.8|759|757.8|25
1642412600000|2022-01-17 09:43:20|759.3||759||759.3||759||15
1642412610000|2022-01-17 09:43:30|759.3||759.3||759.3||759.3||0
1642412620000|2022-01-17 09:43:40|759||759.3||759.3||759||0
1642412630000|2022-01-17 09:43:50|759||759||759.3||759||20
1642412640000|2022-01-17 09:44:00|759.3|758|759.3|758|759.3|758|759.3|758|26
1642412650000|2022-01-17 09:44:10||757.8||757.8||757.8||757.8|0
1642412660000|2022-01-17 09:44:20|759||759||759||759||0
1642412670000|2022-01-17 09:44:30|759.3||759||759.3||759||1
1642412680000|2022-01-17 09:44:40|||||||||4
1642412690000|2022-01-17 09:44:50|||||||||1
1642412700000|2022-01-17 09:45:00|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|34
1642412720000|2022-01-17 09:45:20|759|757.8|759|757.8|759|757.8|759|757.5|19
1642412730000|2022-01-17 09:45:30|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|6
1642412740000|2022-01-17 09:45:40|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|7
1642412750000|2022-01-17 09:45:50|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|4
1642412760000|2022-01-17 09:46:00|758.5|757.3|758.8|757.3|758.8|757.3|758.5|757.3|1
1642412770000|2022-01-17 09:46:10||757.5||757.5||757.5||757.3|10
1642412780000|2022-01-17 09:46:20|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|10
1642412790000|2022-01-17 09:46:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|5
1642412800000|2022-01-17 09:46:40|758.8|757.5|758.8|757.3|758.8|757.5|758.8|757.3|3
1642412810000|2022-01-17 09:46:50|758.5|757.5|758.5|757.3|758.8|757.5|758.5|757.3|0
1642412820000|2022-01-17 09:47:00|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|8
1642412840000|2022-01-17 09:47:20||757.3||757.5||757.5||757.3|6
1642412850000|2022-01-17 09:47:30|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|2
1642412860000|2022-01-17 09:47:40|758.5|757.3|758.8|757.3|758.8|757.3|758.5|757.3|3
1642412870000|2022-01-17 09:47:50|758.5||758.5||758.8||758.5||0
1642412880000|2022-01-17 09:48:00|758.8||758.8||758.8||758.5||1
1642412890000|2022-01-17 09:48:10||757.5||757.5||757.5||757.5|0
1642412900000|2022-01-17 09:48:20||757.3||757.5||757.5||757.3|1
1642412910000|2022-01-17 09:48:30|||||||||6
1642412940000|2022-01-17 09:49:00|||||||||18
1642412950000|2022-01-17 09:49:10|||||||||1
1642412960000|2022-01-17 09:49:20|759||759||759||759||3
1642412970000|2022-01-17 09:49:30||757.8||757.8||757.8||757.8|1
1642412980000|2022-01-17 09:49:40|||||||||5
1642412990000|2022-01-17 09:49:50|758.8|757.5|758.5|757.3|758.8|757.5|758.5|757.3|25
1642413000000|2022-01-17 09:50:00|758.3|757|758.3|757|758.5|757.3|758.3|757|21
1642413010000|2022-01-17 09:50:10|758.5|757.3|758.3|757|758.5|757.3|758.3|757|6
1642413020000|2022-01-17 09:50:20|758.5|757.3|758.3|757|758.5|757.3|758.3|757|8
1642413030000|2022-01-17 09:50:30|758.5||758.3||758.5||758.3||5
1642413040000|2022-01-17 09:50:40|758.5||758.5||758.5||758.5||3
1642413050000|2022-01-17 09:50:50|758.3||758.3||758.3||758.3||0
1642413070000|2022-01-17 09:51:10|||||||||3
1642413110000|2022-01-17 09:51:50|||||||||1
1642413130000|2022-01-17 09:52:10|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|716
1642413140000|2022-01-17 09:52:20|||||||||3
1642413170000|2022-01-17 09:52:50||757.3||757.5||757.5||757.3|4
1642413180000|2022-01-17 09:53:00|||||||||3
1642413190000|2022-01-17 09:53:10|||||||||2
1642413200000|2022-01-17 09:53:20|||||||||1
1642413210000|2022-01-17 09:53:30|||||||||2
1642413220000|2022-01-17 09:53:40|||||||||1
1642413240000|2022-01-17 09:54:00|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|56
1642413260000|2022-01-17 09:54:20|758.3|757|758.5|757.3|758.5|757.3|758.3|757|11
1642413270000|2022-01-17 09:54:30|758.3|757|758.3|757|758.3|757|758.3|757|2
1642413310000|2022-01-17 09:55:10|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|2
1642413320000|2022-01-17 09:55:20|758.8|757.5|758.8|757.3|758.8|757.5|758.5|757.3|9
1642413330000|2022-01-17 09:55:30|758.5||758.5||758.5||758.5||0
1642413340000|2022-01-17 09:55:40|758.8|757|758.8|757.3|758.8|757.3|758.8|757|5
1642413350000|2022-01-17 09:55:50||757.5||757.5||757.5||757.5|0
1642413370000|2022-01-17 09:56:10|759||759||759||759||4
1642413380000|2022-01-17 09:56:20|758.8||759||759||758.8||0
1642413390000|2022-01-17 09:56:30|758.8||758.8||758.8||758.8||0
1642413450000|2022-01-17 09:57:30|||||||||67
1642413460000|2022-01-17 09:57:40|||||||||1
1642413470000|2022-01-17 09:57:50|||||||||1
1642413480000|2022-01-17 09:58:00|759|757.8|759|757.5|759|757.8|758.8|757.5|5
1642413490000|2022-01-17 09:58:10|758.8||758.8||758.8||758.8||1
1642413500000|2022-01-17 09:58:20|||||||||19
1642413520000|2022-01-17 09:58:40|||||||||2
1642413540000|2022-01-17 09:59:00|759|757.8|759|757.8|759|757.8|759|757.8|4
1642413550000|2022-01-17 09:59:10|||||||||1
1642413560000|2022-01-17 09:59:20|759.3|758|759.3|758|759.3|758|759.3|758|5
1642413580000|2022-01-17 09:59:40|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|16
1642413590000|2022-01-17 09:59:50|||||||||1
1642413600000|2022-01-17 10:00:00|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|17
1642413610000|2022-01-17 10:00:10|||||||||1
1642413630000|2022-01-17 10:00:30|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|0
1642413640000|2022-01-17 10:00:40|||||||||1
1642413650000|2022-01-17 10:00:50|759.3|758|759.3|758|759.3|758|759.3|758|11
1642413680000|2022-01-17 10:01:20|||||||||1
1642413690000|2022-01-17 10:01:30|759|757.8|759.3|758|759.3|758|759|757.8|13
1642413700000|2022-01-17 10:01:40||757.8||758||758||757.8|7
1642413710000|2022-01-17 10:01:50|759|757.8|759|757.8|759|757.8|759|757.8|6
1642413720000|2022-01-17 10:02:00|759.3|758|759.3|758|759.3|758|759.3|758|9
1642413730000|2022-01-17 10:02:10|||||||||6
1642413750000|2022-01-17 10:02:30|||||||||1
1642413760000|2022-01-17 10:02:40|759|757.8|759.3|757.8|759.3|758|759|757.8|15
1642413770000|2022-01-17 10:02:50|759||759||759||759||0
1642413780000|2022-01-17 10:03:00|759.3|758|759.3|757.8|759.3|758|759.3|757.8|6
1642413790000|2022-01-17 10:03:10||758||758||758||758|0
1642413800000|2022-01-17 10:03:20|759|757.8|759|757.8|759.3|758|759|757.8|7
1642413810000|2022-01-17 10:03:30|||||||||25
1642413820000|2022-01-17 10:03:40|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|9
1642413830000|2022-01-17 10:03:50|758.5|757.3|758.5|757.3|758.5|757.5|758.5|757.3|27
1642413840000|2022-01-17 10:04:00|758.3|757|758.5|757|758.5|757|758.3|757|18
1642413850000|2022-01-17 10:04:10|758.3|757.3|758.5|757.3|758.5|757.3|758.3|757.3|6
1642413860000|2022-01-17 10:04:20|758.3|757|758.5|757|758.5|757.3|758.3|757|12
1642413870000|2022-01-17 10:04:30||757.3||757.3||757.3||757.3|2
1642413880000|2022-01-17 10:04:40|758.3|757|758.3|757|758.3|757|758.3|757|1
1642413910000|2022-01-17 10:05:10|758|756.8|758.3|756.8|758.3|756.8|758|756.8|4
1642413920000|2022-01-17 10:05:20|758||758||758||758||9
1642413930000|2022-01-17 10:05:30|757.8|756.5|758|756.8|758|756.8|757.8|756.5|11
1642413940000|2022-01-17 10:05:40||756.5||756.5||756.5||756.5|0
1642413950000|2022-01-17 10:05:50|757.8||758||758||757.8||1
1642413960000|2022-01-17 10:06:00||756.8||756.8||756.8||756.5|1
1642413970000|2022-01-17 10:06:10|757.8|756.5|758|756.5|758|756.5|757.8|756.5|6
1642413980000|2022-01-17 10:06:20||756.8||756.8||756.8||756.8|0
1642413990000|2022-01-17 10:06:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642414000000|2022-01-17 10:06:40|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|4
1642414010000|2022-01-17 10:06:50|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642414020000|2022-01-17 10:07:00|757.5|756.3|757.8|756.3|757.8|756.3|757.5|756.3|2
1642414030000|2022-01-17 10:07:10|757.5||757.5||757.5||757.5||0
1642414040000|2022-01-17 10:07:20||756||756||756.3||756|14
1642414050000|2022-01-17 10:07:30|757.3|756.3|757.3|756|757.3|756.3|757.3|756|2
1642414060000|2022-01-17 10:07:40|757.5||757.5||757.5||757.5||3
1642414070000|2022-01-17 10:07:50||756.3||756||756.3||756|0
1642414080000|2022-01-17 10:08:00|757.3||757.5||757.5||757.3||2
1642414090000|2022-01-17 10:08:10|757.3|756.3|757.8|756.5|757.8|756.5|757.3|756.3|36
1642414100000|2022-01-17 10:08:20||756.3||756.5||756.5||756.3|2
1642414110000|2022-01-17 10:08:30||756.3||756.5||756.5||756.3|1
1642414120000|2022-01-17 10:08:40|||||||||9
1642414140000|2022-01-17 10:09:00|||||||||2
1642414150000|2022-01-17 10:09:10|758||758||758||758||3
1642414160000|2022-01-17 10:09:20||756.8||756.8||756.8||756.8|0
1642414180000|2022-01-17 10:09:40||756.5||756.5||756.5||756.5|3
1642414190000|2022-01-17 10:09:50|757.8||758||758||757.8||1
1642414210000|2022-01-17 10:10:10|757.8|756.8|757.8|756.5|757.8|756.8|757.8|756.5|2
1642414220000|2022-01-17 10:10:20|758|756.8|758|756.8|758|756.8|758|756.5|4
1642414230000|2022-01-17 10:10:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642414240000|2022-01-17 10:10:40|758|756.8|757.8|756.5|758|756.8|757.8|756.5|35
1642414270000|2022-01-17 10:11:10|||||||||13
1642414290000|2022-01-17 10:11:30|||||||||1
1642414300000|2022-01-17 10:11:40|757.5|756.3|757.3|756|757.5|756.3|757.3|756|91
1642414310000|2022-01-17 10:11:50|||||||||5
1642414320000|2022-01-17 10:12:00|757|755.8|756.5|755.3|757|755.8|756.5|755.3|104
1642414340000|2022-01-17 10:12:20|||||||||2
1642414350000|2022-01-17 10:12:30|756.8||756.8||756.8||756.8||16
1642414360000|2022-01-17 10:12:40|756.5||756.5||756.5||756.5||5
1642414370000|2022-01-17 10:12:50|756.3|755|756.3|755|756.3|755|756.3|755|17
1642414380000|2022-01-17 10:13:00|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|8
1642414390000|2022-01-17 10:13:10|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|0
1642414400000|2022-01-17 10:13:20|756.5|755.3|756.5|755.3|756.8|755.3|756.5|755.3|3
1642414410000|2022-01-17 10:13:30|||||||||7
1642414420000|2022-01-17 10:13:40|||||||||2
1642414440000|2022-01-17 10:14:00|756.8||756.8||756.8||756.5||1
1642414450000|2022-01-17 10:14:10|756.5||756.5||756.5||756.5||2
1642414470000|2022-01-17 10:14:30|756.8|755.5|756.8|755.5|757|755.5|756.5|755.5|25
1642414480000|2022-01-17 10:14:40|757||757||757||757||0
1642414490000|2022-01-17 10:14:50|756.8|755.8|757|755.5|757|755.8|756.8|755.5|6
1642414500000|2022-01-17 10:15:00|756.8||756.8||757||756.8||12
1642414540000|2022-01-17 10:15:40|757|755.8|757|755.8|757|755.8|757|755.8|140
1642414550000|2022-01-17 10:15:50||755.5||755.8||755.8||755.5|3
1642414560000|2022-01-17 10:16:00||755.5||755.8||755.8||755.5|4
1642414570000|2022-01-17 10:16:10||755.5||755.8||755.8||755.5|17
1642414580000|2022-01-17 10:16:20||755.5||755.8||755.8||755.5|0
1642414620000|2022-01-17 10:17:00|757.3|756|757.3|755.8|757.3|756|757.3|755.8|2
1642414630000|2022-01-17 10:17:10|757||757.3||757.3||757||1
1642414640000|2022-01-17 10:17:20|757.5|756|757.5|756|757.5|756.3|757.5|756|10
1642414650000|2022-01-17 10:17:30|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756|9
1642414660000|2022-01-17 10:17:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|5
1642414680000|2022-01-17 10:18:00|||||||||30
1642414690000|2022-01-17 10:18:10|||||||||1
1642414700000|2022-01-17 10:18:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|27
1642414710000|2022-01-17 10:18:30|||||||||6
1642414730000|2022-01-17 10:18:50|||||||||4
1642414740000|2022-01-17 10:19:00|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|3
1642414770000|2022-01-17 10:19:30|||||||||5
1642414780000|2022-01-17 10:19:40|||||||||1
1642414790000|2022-01-17 10:19:50|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|2
1642414800000|2022-01-17 10:20:00|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|1
1642414820000|2022-01-17 10:20:20|||||||||1
1642414830000|2022-01-17 10:20:30|||||||||8
1642414860000|2022-01-17 10:21:00|||||||||4
1642414870000|2022-01-17 10:21:10|757.3|756|757.3|756|757.3|756|757.3|756|2
1642414890000|2022-01-17 10:21:30|||||||||4
1642414930000|2022-01-17 10:22:10|||||||||3
1642414940000|2022-01-17 10:22:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|7
1642414980000|2022-01-17 10:23:00|||||||||2
1642415020000|2022-01-17 10:23:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|9
1642415030000|2022-01-17 10:23:50|758|756.8|758|756.8|758|756.8|758|756.8|2
1642415040000|2022-01-17 10:24:00||756.5||756.8||756.8||756.5|5
1642415050000|2022-01-17 10:24:10|758.3|757|758.3|757|758.3|757|758.3|757|45
1642415060000|2022-01-17 10:24:20|758|756.8|758.3|756.8|758.3|757|758|756.8|5
1642415070000|2022-01-17 10:24:30|758|757|758.3|757|758.3|757|758|756.8|1
1642415080000|2022-01-17 10:24:40||756.8||757||757||756.8|2
1642415100000|2022-01-17 10:25:00|758|756.8|758.3|757|758.3|757|758|756.8|0
1642415110000|2022-01-17 10:25:10|||||||||10
1642415120000|2022-01-17 10:25:20|||||||||35
1642415130000|2022-01-17 10:25:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|7
1642415150000|2022-01-17 10:25:50|||||||||2
1642415160000|2022-01-17 10:26:00|||||||||110
1642415170000|2022-01-17 10:26:10|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|23
1642415180000|2022-01-17 10:26:20|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|24
1642415200000|2022-01-17 10:26:40||757||757.3||757.3||757|72
1642415210000|2022-01-17 10:26:50|||||||||4
1642415230000|2022-01-17 10:27:10|758.8||758.5||758.8||758.5||8
1642415250000|2022-01-17 10:27:30|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|0
1642415260000|2022-01-17 10:27:40||757.3||757.3||757.3||757.3|1
1642415270000|2022-01-17 10:27:50||757.5||757.5||757.5||757.5|3
1642415280000|2022-01-17 10:28:00|758.5|757.3|758.8|757.3|758.8|757.3|758.5|757.3|33
1642415290000|2022-01-17 10:28:10||757.5||757.5||757.5||757.3|8
1642415300000|2022-01-17 10:28:20||757.3||757.3||757.3||757.3|0
1642415320000|2022-01-17 10:28:40||757.5||757.5||757.5||757.5|0
1642415330000|2022-01-17 10:28:50|||||||||1
1642415340000|2022-01-17 10:29:00|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|3
1642415350000|2022-01-17 10:29:10|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.3|6
1642415370000|2022-01-17 10:29:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|3
1642415390000|2022-01-17 10:29:50|758.3|757|758.5|757.3|758.5|757.3|758.3|757|6
1642415400000|2022-01-17 10:30:00|||||||||2
1642415410000|2022-01-17 10:30:10||757||757.3||757.3||757|2
1642415420000|2022-01-17 10:30:20||757||757.3||757.3||757|0
1642415430000|2022-01-17 10:30:30|758.8|757|758.8|757.5|758.8|757.5|758.8|757|31
1642415440000|2022-01-17 10:30:40|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|8
1642415460000|2022-01-17 10:31:00|758.3|757|758.3|757|758.3|757|758.3|757|6
1642415480000|2022-01-17 10:31:20|758.5||758.5||758.5||758.5||9
1642415490000|2022-01-17 10:31:30|758.3|757.3|758.5|757.3|758.5|757.3|758.3|757.3|1
1642415520000|2022-01-17 10:32:00|||||||||2
1642415540000|2022-01-17 10:32:20|758.3|757|758.3|757|758.3|757|758.3|757|3
1642415560000|2022-01-17 10:32:40|758.5||758.5||758.5||758.5||1
1642415570000|2022-01-17 10:32:50||757.3||757.3||757.3||757.3|0
1642415580000|2022-01-17 10:33:00|758.3|757|758.5|757|758.5|757|758.3|757|4
1642415590000|2022-01-17 10:33:10|758.3|757.3|758.5|757.3|758.5|757.3|758.3|757.3|0
1642415600000|2022-01-17 10:33:20|758.8|757.5|758.8|757.3|758.8|757.5|758.8|757.3|4
1642415610000|2022-01-17 10:33:30||757.5||757.5||757.5||757.5|0
1642415630000|2022-01-17 10:33:50|759|757.8|758.8|757.5|759|757.8|758.8|757.5|4
1642415640000|2022-01-17 10:34:00|759||759||759||759||2
1642415650000|2022-01-17 10:34:10||757.8||757.5||757.8||757.5|1
1642415660000|2022-01-17 10:34:20||757.8||757.8||757.8||757.5|0
1642415670000|2022-01-17 10:34:30||757.5||757.5||757.5||757.5|0
1642415680000|2022-01-17 10:34:40||757.8||757.8||757.8||757.5|0
1642415690000|2022-01-17 10:34:50||757.5||757.5||757.5||757.5|2
1642415730000|2022-01-17 10:35:30||757.8||757.5||757.8||757.5|2
1642415740000|2022-01-17 10:35:40|758.8|757.8|759|757.5|759|757.8|758.8|757.5|0
1642415750000|2022-01-17 10:35:50|758.8||758.8||758.8||758.8||0
1642415760000|2022-01-17 10:36:00|759|757.8|759|757.5|759|757.8|759|757.5|3
1642415770000|2022-01-17 10:36:10||757.8||757.8||757.8||757.8|0
1642415780000|2022-01-17 10:36:20||757.5||757.8||757.8||757.5|0
1642415800000|2022-01-17 10:36:40|758.8|757.5|759|757.5|759|757.5|758.8|757.5|8
1642415810000|2022-01-17 10:36:50|758.5|757.8|758.5|757.3|758.5|757.8|758.5|757.3|4
1642415820000|2022-01-17 10:37:00|||||||||5
1642415830000|2022-01-17 10:37:10|||||||||2
1642415850000|2022-01-17 10:37:30|758.8||758.5||758.8||758.5||5
1642415860000|2022-01-17 10:37:40|758.8||758.5||758.8||758.5||5
1642415870000|2022-01-17 10:37:50|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|3
1642415910000|2022-01-17 10:38:30|||||||||1
1642415930000|2022-01-17 10:38:50|||||||||12
1642415940000|2022-01-17 10:39:00|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|3
1642415950000|2022-01-17 10:39:10||757.3||757.5||757.5||757.3|1
1642415960000|2022-01-17 10:39:20|||||||||1
1642415970000|2022-01-17 10:39:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|0
1642415980000|2022-01-17 10:39:40|758.3|757|758.5|757.3|758.5|757.3|758.3|757|1
1642416010000|2022-01-17 10:40:10|758.3|757|758.3|757|758.3|757|758.3|757|0
1642416020000|2022-01-17 10:40:20||756.8||757||757||756.8|9
1642416030000|2022-01-17 10:40:30|||||||||3
1642416050000|2022-01-17 10:40:50|||||||||10
1642416060000|2022-01-17 10:41:00|758|756.8|758|756.8|758|757|758|756.8|3
1642416080000|2022-01-17 10:41:20|758.3|757|758.3|757|758.3|757|758.3|757|4
1642416090000|2022-01-17 10:41:30|||||||||2
1642416100000|2022-01-17 10:41:40|758|756.8|758|756.8|758|756.8|758|756.8|0
1642416110000|2022-01-17 10:41:50|757.8|756.5|758|756.5|758|756.5|757.8|756.5|5
1642416120000|2022-01-17 10:42:00|||||||||1
1642416130000|2022-01-17 10:42:10|757.8||757.8||757.8||757.8||37
1642416150000|2022-01-17 10:42:30|758|756.8|758|756.8|758|756.8|758|756.8|14
1642416160000|2022-01-17 10:42:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|4
1642416170000|2022-01-17 10:42:50|||||||||2
1642416180000|2022-01-17 10:43:00|||||||||3
1642416190000|2022-01-17 10:43:10||756.3||756.3||756.3||756.3|12
1642416200000|2022-01-17 10:43:20||756.5||756.5||756.5||756.5|0
1642416240000|2022-01-17 10:44:00|758|756.8|758|756.5|758|756.8|758|756.5|5
1642416250000|2022-01-17 10:44:10||756.8||756.8||756.8||756.8|0
1642416270000|2022-01-17 10:44:30|757.8|756.5|758|756.5|758|756.5|757.8|756.5|0
1642416280000|2022-01-17 10:44:40|757.8|756.8|757.8|756.5|757.8|756.8|757.8|756.5|0
1642416310000|2022-01-17 10:45:10|||||||||2
1642416320000|2022-01-17 10:45:20|||||||||2
1642416340000|2022-01-17 10:45:40|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|5
1642416350000|2022-01-17 10:45:50|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|4
1642416360000|2022-01-17 10:46:00|||||||||21
1642416370000|2022-01-17 10:46:10|||||||||1
1642416390000|2022-01-17 10:46:30|||||||||27
1642416420000|2022-01-17 10:47:00|||||||||29
1642416430000|2022-01-17 10:47:10|||||||||2
1642416440000|2022-01-17 10:47:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|2
1642416450000|2022-01-17 10:47:30|757.8||757.8||757.8||757.8||13
1642416470000|2022-01-17 10:47:50||756.5||756.5||756.5||756.5|0
1642416480000|2022-01-17 10:48:00|||||||||1
1642416490000|2022-01-17 10:48:10|758||758||758||758||6
1642416500000|2022-01-17 10:48:20|757.8||757.8||757.8||757.8||0
1642416510000|2022-01-17 10:48:30|758||758||758||757.8||8
1642416520000|2022-01-17 10:48:40||756.8||756.8||756.8||756.5|0
1642416530000|2022-01-17 10:48:50||756.5||756.5||756.8||756.5|0
1642416540000|2022-01-17 10:49:00||756.8||756.8||756.8||756.8|1
1642416550000|2022-01-17 10:49:10|757.5|756.3|757.5|756.3|757.8|756.3|757.5|756.3|25
1642416560000|2022-01-17 10:49:20|||||||||1
1642416570000|2022-01-17 10:49:30|757.8||757.5||757.8||757.5||0
1642416600000|2022-01-17 10:50:00|757.3|756|757.3|756|757.3|756|757.3|756|18
1642416610000|2022-01-17 10:50:10|757|755.8|757.3|755.8|757.3|755.8|757|755.8|44
1642416620000|2022-01-17 10:50:20|757|756|757.3|756|757.3|756|757|755.8|5
1642416640000|2022-01-17 10:50:40|||||||||4
1642416660000|2022-01-17 10:51:00|757|755.8|757|755.8|757|755.8|757|755.8|6
1642416670000|2022-01-17 10:51:10|||||||||1
1642416680000|2022-01-17 10:51:20|756.8|755.5|757|755.8|757|755.8|756.8|755.5|1
1642416690000|2022-01-17 10:51:30|||||||||6
1642416700000|2022-01-17 10:51:40|757.3||757||757.3||757||10
1642416710000|2022-01-17 10:51:50|757.3||757.3||757.3||757.3||0
1642416720000|2022-01-17 10:52:00|757|756|757|755.8|757|756|757|755.8|3
1642416740000|2022-01-17 10:52:20|757.3|756|757.3|756|757.3|756|757.3|756|4
1642416760000|2022-01-17 10:52:40|||||||||1
1642416780000|2022-01-17 10:53:00|||||||||2
1642416790000|2022-01-17 10:53:10|||||||||3
1642416800000|2022-01-17 10:53:20|757|755.8|757|755.8|757|755.8|757|755.8|1
1642416810000|2022-01-17 10:53:30|756.8|755.5|757|755.8|757|755.8|756.8|755.5|2
1642416840000|2022-01-17 10:54:00|||||||||2
1642416850000|2022-01-17 10:54:10|||||||||2
1642416860000|2022-01-17 10:54:20|||||||||11
1642416870000|2022-01-17 10:54:30|||||||||1
1642416900000|2022-01-17 10:55:00|756.8|755.5|757|755.5|757|755.8|756.8|755.5|3
1642416910000|2022-01-17 10:55:10|756.8||756.8||756.8||756.8||0
1642416920000|2022-01-17 10:55:20|757|755.8|757|755.8|757|755.8|756.8|755.8|3
1642416930000|2022-01-17 10:55:30|757.3|756|757.3|756|757.3|756|757.3|756|10
1642416940000|2022-01-17 10:55:40|||||||||1
1642416950000|2022-01-17 10:55:50|757|755.8|757|755.8|757|755.8|757|755.8|17
1642416960000|2022-01-17 10:56:00|757.3||757||757.3||757||4
1642416970000|2022-01-17 10:56:10|757.3||757||757.3||757||3
1642416980000|2022-01-17 10:56:20|||||||||1
1642417050000|2022-01-17 10:57:30|||||||||1
1642417080000|2022-01-17 10:58:00|757.3|756|757.3|756|757.3|756|757.3|756|6
1642417090000|2022-01-17 10:58:10|||||||||1
1642417100000|2022-01-17 10:58:20|||||||||10
1642417120000|2022-01-17 10:58:40|757.5||757.5||757.5||757.3||14
1642417130000|2022-01-17 10:58:50|757.8|756.3|757.5|756.3|757.8|756.3|757.5|756.3|4
1642417200000|2022-01-17 11:00:00|757.8|756.5|757.8|756.5|757.8|756.5|757.5|756.5|4
1642417230000|2022-01-17 11:00:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|40
1642417240000|2022-01-17 11:00:40|757.3|756|757.3|756|757.3|756|757.3|756|11
1642417260000|2022-01-17 11:01:00|||||||||1
1642417270000|2022-01-17 11:01:10|||||||||1
1642417280000|2022-01-17 11:01:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|26
1642417290000|2022-01-17 11:01:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|2
1642417320000|2022-01-17 11:02:00|||||||||1
1642417340000|2022-01-17 11:02:20|758|756.8|758|756.8|758|756.8|758|756.8|32
1642417360000|2022-01-17 11:02:40||756.5||756.8||756.8||756.5|5
1642417370000|2022-01-17 11:02:50||756.5||756.5||756.5||756.5|0
1642417380000|2022-01-17 11:03:00||756.8||756.8||756.8||756.8|0
1642417390000|2022-01-17 11:03:10|||||||||4
1642417400000|2022-01-17 11:03:20|||||||||1
1642417410000|2022-01-17 11:03:30|||||||||1
1642417440000|2022-01-17 11:04:00|757.8|756.5|758|756.8|758|756.8|757.8|756.5|10
1642417450000|2022-01-17 11:04:10|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642417460000|2022-01-17 11:04:20|758||758||758||757.8||5
1642417470000|2022-01-17 11:04:30|757.8||758||758||757.8||3
1642417480000|2022-01-17 11:04:40||756.8||756.8||756.8||756.8|0
1642417490000|2022-01-17 11:04:50||756.5||756.8||756.8||756.5|10
1642417500000|2022-01-17 11:05:00|757.8|756.5|758|756.5|758|756.8|757.8|756.5|2
1642417510000|2022-01-17 11:05:10|757.8||757.8||757.8||757.8||21
1642417520000|2022-01-17 11:05:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|6
1642417540000|2022-01-17 11:05:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|7
1642417550000|2022-01-17 11:05:50|||||||||2
1642417560000|2022-01-17 11:06:00|758|756.8|758|756.8|758|756.8|758|756.8|35
1642417570000|2022-01-17 11:06:10|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|12
1642417590000|2022-01-17 11:06:30|||||||||11
1642417620000|2022-01-17 11:07:00|758|756.8|758.3|757|758.3|757|757.8|756.8|147
1642417670000|2022-01-17 11:07:50|||||||||1
1642417690000|2022-01-17 11:08:10|||||||||3
1642417720000|2022-01-17 11:08:40|||||||||1
1642417770000|2022-01-17 11:09:30|758|756.8|757.8|756.5|758|756.8|757.8|756.5|30
1642417840000|2022-01-17 11:10:40|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|2
1642417850000|2022-01-17 11:10:50|757.8|756.5|758|756.8|758|756.8|757.8|756.5|56
1642417880000|2022-01-17 11:11:20|||||||||1
1642417890000|2022-01-17 11:11:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|13
1642417910000|2022-01-17 11:11:50|757.3|756|757.3|756|757.3|756|757.3|756|626
1642417920000|2022-01-17 11:12:00|||||||||70
1642417930000|2022-01-17 11:12:10|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|11
1642417940000|2022-01-17 11:12:20|757.3|756|757.3|756|757.3|756|757.3|756|27
1642417950000|2022-01-17 11:12:30|||||||||2
1642417960000|2022-01-17 11:12:40|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|6
1642417980000|2022-01-17 11:13:00|||||||||2
1642418000000|2022-01-17 11:13:20|||||||||2
1642418010000|2022-01-17 11:13:30|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|18
1642418020000|2022-01-17 11:13:40|757.3|756|757.5|756.3|757.5|756.3|757.3|756|15
1642418030000|2022-01-17 11:13:50|757.3|756|757.3|756|757.3|756|757.3|756|0
1642418040000|2022-01-17 11:14:00|||||||||8
1642418050000|2022-01-17 11:14:10|||||||||1
1642418070000|2022-01-17 11:14:30|757|755.8|757|755.8|757.3|756|757|755.8|12
1642418100000|2022-01-17 11:15:00|757.3|756|757.3|755.8|757.3|756|757.3|755.8|5
1642418110000|2022-01-17 11:15:10||756||756||756||756|4
1642418130000|2022-01-17 11:15:30|||||||||3
1642418140000|2022-01-17 11:15:40|757|755.8|757|755.8|757|755.8|757|755.8|28
1642418150000|2022-01-17 11:15:50|||||||||86
1642418160000|2022-01-17 11:16:00|||||||||107
1642418170000|2022-01-17 11:16:10|||||||||1
1642418180000|2022-01-17 11:16:20|757.3|756|757.3|756|757.3|756|757.3|756|24
1642418200000|2022-01-17 11:16:40|757|755.8|757|755.8|757|755.8|757|755.8|1
1642418210000|2022-01-17 11:16:50|||||||||6
1642418220000|2022-01-17 11:17:00|||||||||1
1642418240000|2022-01-17 11:17:20|757.3|756|757.3|756|757.3|756|757.3|756|4
1642418250000|2022-01-17 11:17:30|||||||||2
1642418260000|2022-01-17 11:17:40|757|755.8|757|755.8|757|755.8|757|755.8|0
1642418280000|2022-01-17 11:18:00|||||||||2
1642418310000|2022-01-17 11:18:30|||||||||1
1642418320000|2022-01-17 11:18:40|756.8|755.5|756.8|755.3|756.8|755.5|756.5|755.3|69
1642418330000|2022-01-17 11:18:50||755.5||755.5||755.5||755.5|0
1642418340000|2022-01-17 11:19:00|||||||||1
1642418350000|2022-01-17 11:19:10|757|755.8|757|755.8|757|755.8|757|755.8|2
1642418360000|2022-01-17 11:19:20|757.3||757||757.3||757||5
1642418380000|2022-01-17 11:19:40|||||||||4
1642418390000|2022-01-17 11:19:50|||||||||1
1642418410000|2022-01-17 11:20:10|||||||||1
1642418430000|2022-01-17 11:20:30|||||||||1
1642418440000|2022-01-17 11:20:40|757.3|756|757.3|756|757.3|756|757.3|756|5
1642418460000|2022-01-17 11:21:00|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|1
1642418470000|2022-01-17 11:21:10|757.3|756|757.3|756|757.3|756|757.3|756|3
1642418500000|2022-01-17 11:21:40|757.5||757.5||757.5||757.5||4
1642418510000|2022-01-17 11:21:50|757.3|756.3|757.3|756|757.3|756.3|757.3|756|0
1642418520000|2022-01-17 11:22:00|757.5||757.5||757.5||757.5||0
1642418540000|2022-01-17 11:22:20||756.3||756.3||756.3||756.3|0
1642418580000|2022-01-17 11:23:00|757.3|756|757.5|756.3|757.5|756.3|757.3|756|6
1642418590000|2022-01-17 11:23:10|||||||||1
1642418640000|2022-01-17 11:24:00|757.8||757.8||757.8||757.8||0
1642418660000|2022-01-17 11:24:20|757.5||757.5||757.5||757.5||6
1642418690000|2022-01-17 11:24:50|758|756.5|758|756.8|758|756.8|758|756.5|50
1642418700000|2022-01-17 11:25:00||756.5||756.5||756.8||756.5|5
1642418710000|2022-01-17 11:25:10||756.8||756.8||756.8||756.8|15
1642418720000|2022-01-17 11:25:20|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|6
1642418730000|2022-01-17 11:25:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|3
1642418740000|2022-01-17 11:25:40||756.3||756.5||756.5||756.3|0
1642418750000|2022-01-17 11:25:50|757.5|756.3|757.5|756.3|757.5|756.5|757.5|756.3|0
1642418760000|2022-01-17 11:26:00|||||||||3
1642418770000|2022-01-17 11:26:10|||||||||2
1642418800000|2022-01-17 11:26:40|||||||||3
1642418820000|2022-01-17 11:27:00|||||||||1
1642418850000|2022-01-17 11:27:30|757.3|756|757.3|756|757.3|756|757.3|756|5
1642418870000|2022-01-17 11:27:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|11
1642418880000|2022-01-17 11:28:00||756||756||756.3||756|2
1642418890000|2022-01-17 11:28:10||756.3||756||756.3||756|0
1642418900000|2022-01-17 11:28:20||756.3||756.3||756.3||756|0
1642418920000|2022-01-17 11:28:40|757.3|756|757.5|756.3|757.5|756.3|757.3|756|2
1642418950000|2022-01-17 11:29:10|757.8||757.5||757.8||757.5||12
1642418980000|2022-01-17 11:29:40|757.8||757.5||757.8||757.5||8
1642419010000|2022-01-17 11:30:10|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|7
1642419040000|2022-01-17 11:30:40|||||||||5
1642419060000|2022-01-17 11:31:00|||||||||8
1642419080000|2022-01-17 11:31:20|757.3|756|757.5|756.3|757.5|756.3|757.3|756|8
1642419110000|2022-01-17 11:31:50|||||||||28
1642419120000|2022-01-17 11:32:00|757.3|756|757.5|756.3|757.5|756.3|757.3|756|6
1642419150000|2022-01-17 11:32:30|||||||||3
1642419160000|2022-01-17 11:32:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|3
1642419220000|2022-01-17 11:33:40|757.5|756.3|757.3|756|757.5|756.3|757.3|756|89
1642419240000|2022-01-17 11:34:00|||||||||18
1642419260000|2022-01-17 11:34:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|13
1642419280000|2022-01-17 11:34:40|757.3|756|757.3|756|757.3|756|757.3|756|3
1642419300000|2022-01-17 11:35:00|||||||||1
1642419310000|2022-01-17 11:35:10|||||||||5
1642419420000|2022-01-17 11:37:00|||||||||1
1642419470000|2022-01-17 11:37:50|757|755.8|757|755.8|757|755.8|757|755.8|35
1642419480000|2022-01-17 11:38:00|||||||||1
1642419520000|2022-01-17 11:38:40|757.3|756|757.3|756|757.3|756|757.3|756|20
1642419550000|2022-01-17 11:39:10|||||||||20
1642419620000|2022-01-17 11:40:20|||||||||2
1642419630000|2022-01-17 11:40:30|||||||||5
1642419640000|2022-01-17 11:40:40|757|755.8|757|755.8|757|755.8|757|755.8|12
1642419650000|2022-01-17 11:40:50|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|7
1642419660000|2022-01-17 11:41:00|||||||||1
1642419680000|2022-01-17 11:41:20|||||||||18
1642419690000|2022-01-17 11:41:30|757|755.8|757|755.8|757|755.8|757|755.8|1
1642419700000|2022-01-17 11:41:40|757.3|756|757.3|756|757.3|756|757.3|756|1
1642419710000|2022-01-17 11:41:50|757.5|756.3|757.3|756|757.5|756.3|757.3|756|3
1642419750000|2022-01-17 11:42:30|757.5||757.5||757.5||757.5||1
1642419760000|2022-01-17 11:42:40||756.3||756.3||756.3||756|0
1642419780000|2022-01-17 11:43:00|757.3|756|757.5|756.3|757.5|756.3|757.3|756|3
1642419800000|2022-01-17 11:43:20|757.3|756|757.3|756|757.3|756|757|755.8|137
1642419810000|2022-01-17 11:43:30|||||||||5
1642419820000|2022-01-17 11:43:40|757|755.8|757.3|756|757.3|756|757|755.8|1
1642419830000|2022-01-17 11:43:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|5
1642419840000|2022-01-17 11:44:00|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|37
1642419850000|2022-01-17 11:44:10||756.3||756.3||756.5||756.3|0
1642419860000|2022-01-17 11:44:20||756.5||756.5||756.5||756.5|0
1642419870000|2022-01-17 11:44:30|757.5|756.3|757.8|756.3|757.8|756.5|757.5|756.3|6
1642419880000|2022-01-17 11:44:40|757.5|756.5|757.5|756.3|757.5|756.5|757.5|756.3|22
1642419920000|2022-01-17 11:45:20|||||||||2
1642419930000|2022-01-17 11:45:30||756||756.3||756.3||756|11
1642419940000|2022-01-17 11:45:40|757.3|756|757.3|756|757.3|756|757.3|756|0
1642419950000|2022-01-17 11:45:50|757.5||757.3||757.5||757.3||1
1642419960000|2022-01-17 11:46:00|||||||||3
1642419970000|2022-01-17 11:46:10|||||||||8
1642419980000|2022-01-17 11:46:20|||||||||1
1642420020000|2022-01-17 11:47:00|757|755.8|757|755.8|757|755.8|757|755.8|32
1642420030000|2022-01-17 11:47:10|||||||||4
1642420040000|2022-01-17 11:47:20|757.3||757.3||757.3||757.3||31
1642420050000|2022-01-17 11:47:30||756||756||756||756|1
1642420080000|2022-01-17 11:48:00|757|755.8|757|755.8|757.3|756|757|755.8|35
1642420120000|2022-01-17 11:48:40|757.3|756|757.3|756|757.3|756|757.3|756|1
1642420150000|2022-01-17 11:49:10|757|755.8|757|755.8|757|755.8|757|755.8|11
1642420160000|2022-01-17 11:49:20|757.3|756|757|755.8|757.3|756|757|755.8|3
1642420170000|2022-01-17 11:49:30|757.3|756|757.3|756|757.3|756|757|756|1
1642420180000|2022-01-17 11:49:40|757|755.8|757|755.8|757|755.8|757|755.8|2
1642420190000|2022-01-17 11:49:50|757.3||757||757.3||757||2
1642420200000|2022-01-17 11:50:00|757.3||757.3||757.3||757.3||0
1642420210000|2022-01-17 11:50:10||756||756||756||756|0
1642420220000|2022-01-17 11:50:20|||||||||1
1642420240000|2022-01-17 11:50:40|757|755.8|757|755.8|757|755.8|757|755.8|1
1642420250000|2022-01-17 11:50:50|||||||||1
1642420260000|2022-01-17 11:51:00|757.3|756|757.3|756|757.3|756|757.3|756|0
1642420320000|2022-01-17 11:52:00|||||||||2
1642420330000|2022-01-17 11:52:10|757|755.8|757|755.8|757|755.8|757|755.8|4
1642420340000|2022-01-17 11:52:20|756.8|755.5|756.5|755.3|756.8|755.5|756.5|755.3|45
1642420360000|2022-01-17 11:52:40|||||||||4
1642420380000|2022-01-17 11:53:00|||||||||2
1642420390000|2022-01-17 11:53:10|756.3|755|756.3|755|756.5|755.3|756.3|755|40
1642420400000|2022-01-17 11:53:20|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755|1
1642420410000|2022-01-17 11:53:30||755||755.3||755.3||755|0
1642420430000|2022-01-17 11:53:50|||||||||2
1642420480000|2022-01-17 11:54:40|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|2
1642420510000|2022-01-17 11:55:10||755.3||755.5||755.5||755.3|5
1642420520000|2022-01-17 11:55:20||755.3||755.3||755.5||755.3|0
1642420530000|2022-01-17 11:55:30|756.5||756.5||756.5||756.5||0
1642420540000|2022-01-17 11:55:40|756.8|755.5|756.8|755.3|756.8|755.5|756.8|755.3|1
1642420550000|2022-01-17 11:55:50||755.5||755.5||755.5||755.3|0
1642420560000|2022-01-17 11:56:00|||||||||14
1642420580000|2022-01-17 11:56:20||755.3||755.5||755.5||755.3|1
1642420590000|2022-01-17 11:56:30||755.3||755.3||755.3||755.3|1
1642420600000|2022-01-17 11:56:40||755.5||755.3||755.5||755.3|0
1642420610000|2022-01-17 11:56:50|756.5||756.5||756.5||756.5||0
1642420620000|2022-01-17 11:57:00|756.8||756.8||756.8||756.8||0
1642420630000|2022-01-17 11:57:10||755.5||755.5||755.5||755.3|2
1642420690000|2022-01-17 11:58:10|757|755.8|756.8|755.5|757|755.8|756.8|755.5|10
1642420710000|2022-01-17 11:58:30|757|755.8|757|755.5|757|755.8|757|755.5|2
1642420720000|2022-01-17 11:58:40||755.8||755.8||755.8||755.8|0
1642420740000|2022-01-17 11:59:00|||||||||1
1642420760000|2022-01-17 11:59:20|||||||||1
1642420800000|2022-01-17 12:00:00|756.8|755.5|757|755.8|757|755.8|756.8|755.5|5
1642420820000|2022-01-17 12:00:20||755.5||755.8||755.8||755.5|0
1642420830000|2022-01-17 12:00:30||755.5||755.5||755.5||755.5|1
1642420840000|2022-01-17 12:00:40|756.8||756.8||756.8||756.8||0
1642420850000|2022-01-17 12:00:50|||||||||10
1642420860000|2022-01-17 12:01:00|756.5|755.3|756.5|755.3|756.5|755.5|756.5|755.3|19
1642420880000|2022-01-17 12:01:20|756.3|755|756.5|755.3|756.5|755.3|756.3|755|5
1642420890000|2022-01-17 12:01:30|||||||||8
1642420900000|2022-01-17 12:01:40|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|32
1642420930000|2022-01-17 12:02:10|757|755.8|757|755.8|757|755.8|757|755.8|18
1642420950000|2022-01-17 12:02:30|||||||||1
1642420970000|2022-01-17 12:02:50|||||||||1
1642420980000|2022-01-17 12:03:00|||||||||8
1642421050000|2022-01-17 12:04:10|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|41
1642421100000|2022-01-17 12:05:00|757|755.8|757|755.8|757|755.8|757|755.8|4
1642421110000|2022-01-17 12:05:10|756.8|755.5|757|755.5|757|755.5|756.8|755.5|20
1642421130000|2022-01-17 12:05:30||755.8||755.8||755.8||755.8|0
1642421150000|2022-01-17 12:05:50|||||||||9
1642421160000|2022-01-17 12:06:00|||||||||3
1642421170000|2022-01-17 12:06:10|||||||||7
1642421190000|2022-01-17 12:06:30|||||||||6
1642421200000|2022-01-17 12:06:40|756.8|755.5|756.8|755.3|756.8|755.5|756.8|755.3|25
1642421210000|2022-01-17 12:06:50|756.5|755.5|756.5|755.3|756.5|755.5|756.5|755.3|0
1642421220000|2022-01-17 12:07:00|756.8|755.5|756.5|755.3|756.8|755.5|756.5|755.3|1
1642421230000|2022-01-17 12:07:10|756.3|755|756.3|755|756.3|755|756.3|755|24
1642421240000|2022-01-17 12:07:20|756|754.8|756.3|754.8|756.3|755|755.8|754.5|49
1642421250000|2022-01-17 12:07:30||755||755||755||755|4
1642421260000|2022-01-17 12:07:40|||||||||24
1642421280000|2022-01-17 12:08:00|756|754.8|756.3|755|756.3|755|756|754.8|191
1642421310000|2022-01-17 12:08:30|756|754.8|756|754.8|756|754.8|756|754.8|26
1642421330000|2022-01-17 12:08:50|756.3|755|756.3|755|756.3|755|756.3|755|13
1642421340000|2022-01-17 12:09:00|756|754.8|756|754.8|756|754.8|756|754.8|12
1642421350000|2022-01-17 12:09:10|756.3|755|756.3|754.8|756.3|755|756.3|754.8|2
1642421360000|2022-01-17 12:09:20||755||755||755||755|0
1642421380000|2022-01-17 12:09:40||754.8||754.8||755||754.8|4
1642421390000|2022-01-17 12:09:50|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|635
1642421410000|2022-01-17 12:10:10|||||||||3
1642421420000|2022-01-17 12:10:20|756||756||756||755.8||27
1642421430000|2022-01-17 12:10:30||754.8||754.8||754.8||754.8|0
1642421460000|2022-01-17 12:11:00|755.8|754.5|756|754.8|756|754.8|755.8|754.5|7
1642421470000|2022-01-17 12:11:10||754.5||754.8||754.8||754.5|0
1642421520000|2022-01-17 12:12:00|||||||||1
1642421530000|2022-01-17 12:12:10||754.5||754.8||754.8||754.5|3
1642421540000|2022-01-17 12:12:20|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|0
1642421550000|2022-01-17 12:12:30|755.5|754.3|755.3|754|755.5|754.3|755.3|754|97
1642421560000|2022-01-17 12:12:40|755.5|754.3|755.3|754|755.5|754.3|755.3|754|10
1642421570000|2022-01-17 12:12:50|755.5|753.8|755|753.8|755.5|753.8|755|753.8|19
1642421580000|2022-01-17 12:13:00|755.3|754|755|753.8|755.3|754|755|753.8|13
1642421590000|2022-01-17 12:13:10|755.3|754|755|753.8|755.3|754|755|753.8|0
1642421610000|2022-01-17 12:13:30|755.3|754|755.3|754|755.3|754|755.3|754|17
1642421620000|2022-01-17 12:13:40||753.8||754||754||753.8|4
1642421640000|2022-01-17 12:14:00|755.5|754.3|755.5|754|755.5|754.3|755.5|754|18
1642421650000|2022-01-17 12:14:10|755.3|754.3|755.3|754|755.3|754.3|755.3|754|2
1642421660000|2022-01-17 12:14:20|755.5||755.3||755.5||755.3||0
1642421670000|2022-01-17 12:14:30|755|753.8|755|753.8|755|753.8|755|753.8|287
1642421690000|2022-01-17 12:14:50||753.5||753.5||753.5||753.5|127
1642421700000|2022-01-17 12:15:00|754.8|753.8|755|753.8|755|753.8|754.8|753.8|37
1642421710000|2022-01-17 12:15:10|||||||||1
1642421720000|2022-01-17 12:15:20||753.5||753.8||753.8||753.5|2
1642421730000|2022-01-17 12:15:30||753.5||753.8||753.8||753.5|0
1642421750000|2022-01-17 12:15:50|||||||||100
1642421770000|2022-01-17 12:16:10|||||||||3
1642421780000|2022-01-17 12:16:20|755.3|754|755.3|753.8|755.3|754|755.3|753.8|56
1642421790000|2022-01-17 12:16:30||754||754||754||753.8|2
1642421800000|2022-01-17 12:16:40||753.8||754||754||753.8|0
1642421820000|2022-01-17 12:17:00|||||||||5
1642421830000|2022-01-17 12:17:10|||||||||3
1642421850000|2022-01-17 12:17:30|755|753.8|755|753.8|755|754|755|753.8|11
1642421870000|2022-01-17 12:17:50|755.3|754|755.3|754|755.3|754|755.3|754|3
1642421890000|2022-01-17 12:18:10|755|753.8|755|753.8|755|754|755|753.8|2
1642421900000|2022-01-17 12:18:20|755.3|754|755.3|754|755.3|754|755|754|0
1642421910000|2022-01-17 12:18:30|755|753.8|755|753.8|755|754|755|753.8|3
1642421920000|2022-01-17 12:18:40|755.3|754|755.3|754|755.3|754|755.3|754|3
1642421930000|2022-01-17 12:18:50|755|753.8|755|753.8|755|753.8|755|753.8|2
1642421960000|2022-01-17 12:19:20|755.3|754|755.3|754|755.3|754|755.3|754|2
1642421980000|2022-01-17 12:19:40|||||||||2
1642422000000|2022-01-17 12:20:00|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|7
1642422010000|2022-01-17 12:20:10||754||754.3||754.3||754|1
1642422040000|2022-01-17 12:20:40|755.3|754|755.3|754|755.3|754|755.3|754|5
1642422050000|2022-01-17 12:20:50|||||||||1
1642422060000|2022-01-17 12:21:00|755|753.8|755.3|753.8|755.3|754|755|753.8|2
1642422070000|2022-01-17 12:21:10|755|754|755|753.8|755|754|755|753.8|2
1642422090000|2022-01-17 12:21:30|||||||||1
1642422100000|2022-01-17 12:21:40|||||||||1
1642422110000|2022-01-17 12:21:50|||||||||2
1642422120000|2022-01-17 12:22:00|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|5
1642422130000|2022-01-17 12:22:10|755||754.8||755||754.8||9
1642422140000|2022-01-17 12:22:20|755|753.8|755|753.8|755|753.8|755|753.8|0
1642422180000|2022-01-17 12:23:00|||||||||122
1642422190000|2022-01-17 12:23:10|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|276
1642422200000|2022-01-17 12:23:20|||||||||1
1642422210000|2022-01-17 12:23:30|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|13
1642422220000|2022-01-17 12:23:40|754.3|753|754.3|753|754.3|753|754.3|753|34
1642422230000|2022-01-17 12:23:50|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|16
1642422240000|2022-01-17 12:24:00|754.8|753.5|754.8|753.5|754.8|753.5|754.5|753.5|9
1642422250000|2022-01-17 12:24:10|754.5|753.3|754.8|753.3|754.8|753.3|754.5|753.3|22
1642422260000|2022-01-17 12:24:20|754.5|753.5|754.5|753.3|754.5|753.5|754.5|753.3|3
1642422270000|2022-01-17 12:24:30||753||753.3||753.3||753|0
1642422280000|2022-01-17 12:24:40|||||||||13
1642422320000|2022-01-17 12:25:20|||||||||1
1642422330000|2022-01-17 12:25:30||753||753||753||753|22
1642422340000|2022-01-17 12:25:40||753.3||753||753.3||753|0
1642422350000|2022-01-17 12:25:50||753.3||753||753.3||753|15
1642422360000|2022-01-17 12:26:00|754.3||754.3||754.3||754.3||1
1642422390000|2022-01-17 12:26:30||752.8||752.8||753||752.8|16
1642422400000|2022-01-17 12:26:40|754.5|753|754.5|753.3|754.5|753.3|754.5|753|12
1642422410000|2022-01-17 12:26:50|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|7
1642422430000|2022-01-17 12:27:10|755||754.8||755||754.8||1
1642422440000|2022-01-17 12:27:20|755|753.8|755|753.8|755|753.8|755|753.5|3
1642422450000|2022-01-17 12:27:30|||||||||3
1642422480000|2022-01-17 12:28:00|755.3||755||755.3||755||2
1642422490000|2022-01-17 12:28:10|755.3||755.3||755.3||755.3||8
1642422510000|2022-01-17 12:28:30||754||753.8||754||753.8|3
1642422520000|2022-01-17 12:28:40||754||754||754||753.8|1
1642422530000|2022-01-17 12:28:50|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|13
1642422560000|2022-01-17 12:29:20|||||||||2
1642422610000|2022-01-17 12:30:10||754||754||754||754|10
1642422630000|2022-01-17 12:30:30||754.3||754.3||754.3||754|3
1642422640000|2022-01-17 12:30:40||754||754||754||754|1
1642422650000|2022-01-17 12:30:50||754.3||754.3||754.3||754.3|1
1642422660000|2022-01-17 12:31:00|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.3|38
1642422670000|2022-01-17 12:31:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|17
1642422690000|2022-01-17 12:31:30|||||||||3
1642422700000|2022-01-17 12:31:40|755.3|754|755.3|754|755.3|754|755.3|754|1
1642422710000|2022-01-17 12:31:50|755.5|754.3|755.3|754|755.5|754.3|755.3|754|77
1642422720000|2022-01-17 12:32:00|755|753.8|755|753.8|755|754|755|753.8|27
1642422730000|2022-01-17 12:32:10|755.3|754|755|753.8|755.3|754|755|753.8|4
1642422810000|2022-01-17 12:33:30|||||||||7
1642422820000|2022-01-17 12:33:40|||||||||7
1642422840000|2022-01-17 12:34:00|||||||||3
1642422850000|2022-01-17 12:34:10|||||||||2
1642422860000|2022-01-17 12:34:20|||||||||1
1642422920000|2022-01-17 12:35:20|||||||||22
1642423000000|2022-01-17 12:36:40|755.3|754|755.3|753.8|755.3|754|755|753.8|31
1642423010000|2022-01-17 12:36:50||754||754||754||754|0
1642423030000|2022-01-17 12:37:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|5
1642423050000|2022-01-17 12:37:30|||||||||9
1642423120000|2022-01-17 12:38:40|||||||||3
1642423130000|2022-01-17 12:38:50|755.8||755.5||755.8||755.5||3
1642423140000|2022-01-17 12:39:00|755.8||755.5||755.8||755.5||0
1642423150000|2022-01-17 12:39:10|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|1
1642423170000|2022-01-17 12:39:30|||||||||6
1642423180000|2022-01-17 12:39:40|||||||||1
1642423200000|2022-01-17 12:40:00|||||||||3
1642423210000|2022-01-17 12:40:10|756|754.8|756|754.8|756|754.8|756|754.8|4
1642423220000|2022-01-17 12:40:20|756.3|755|756.3|755|756.3|755|756.3|755|222
1642423230000|2022-01-17 12:40:30|756|754.8|756.3|755|756.3|755|756|754.8|11
1642423240000|2022-01-17 12:40:40||754.8||755||755||754.8|0
1642423250000|2022-01-17 12:40:50|||||||||1
1642423260000|2022-01-17 12:41:00|756|754.8|756|754.8|756|754.8|756|754.8|0
1642423270000|2022-01-17 12:41:10|756.3|755|756.3|755|756.3|755|756.3|755|1
1642423280000|2022-01-17 12:41:20|756|754.8|756.3|755|756.3|755|756|754.8|423
1642423290000|2022-01-17 12:41:30|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755|2
1642423300000|2022-01-17 12:41:40|||||||||13
1642423310000|2022-01-17 12:41:50|||||||||1
1642423320000|2022-01-17 12:42:00|||||||||1
1642423330000|2022-01-17 12:42:10|||||||||2
1642423340000|2022-01-17 12:42:20|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|22
1642423360000|2022-01-17 12:42:40|756.5|755.3|756.8|755.5|756.8|755.5|756.5|755.3|23
1642423370000|2022-01-17 12:42:50|||||||||1
1642423390000|2022-01-17 12:43:10|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|2
1642423400000|2022-01-17 12:43:20|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|1
1642423410000|2022-01-17 12:43:30||755.3||755.5||755.5||755.3|1
1642423420000|2022-01-17 12:43:40||755.3||755.3||755.5||755.3|0
1642423430000|2022-01-17 12:43:50||755.5||755.3||755.5||755.3|6
1642423440000|2022-01-17 12:44:00|757|755.5|757|755.5|757|755.8|757|755.5|4
1642423450000|2022-01-17 12:44:10||755.8||755.5||755.8||755.5|1
1642423460000|2022-01-17 12:44:20||755.8||755.5||755.8||755.5|0
1642423470000|2022-01-17 12:44:30|756.8||756.8||756.8||756.8||0
1642423480000|2022-01-17 12:44:40|757|755.8|757|755.8|757|755.8|756.8|755.8|23
1642423510000|2022-01-17 12:45:10|||||||||1
1642423530000|2022-01-17 12:45:30||755.5||755.5||755.8||755.5|0
1642423540000|2022-01-17 12:45:40||755.8||755.8||755.8||755.8|0
1642423560000|2022-01-17 12:46:00||755.5||755.8||755.8||755.5|0
1642423570000|2022-01-17 12:46:10|756.8|755.5|757|755.5|757|755.8|756.8|755.5|0
1642423580000|2022-01-17 12:46:20||755.8||755.5||755.8||755.5|0
1642423590000|2022-01-17 12:46:30|756.8||757||757||756.8||2
1642423600000|2022-01-17 12:46:40||755.8||755.8||755.8||755.5|0
1642423620000|2022-01-17 12:47:00||755.5||755.8||755.8||755.5|2
1642423630000|2022-01-17 12:47:10|756.8|755.5|756.8|755.5|756.8|755.8|756.8|755.5|1
1642423640000|2022-01-17 12:47:20|757||756.8||757||756.8||0
1642423650000|2022-01-17 12:47:30|757|755.8|757|755.8|757|755.8|757|755.8|0
1642423660000|2022-01-17 12:47:40|||||||||38
1642423690000|2022-01-17 12:48:10|||||||||4
1642423700000|2022-01-17 12:48:20|757.3|756|757.3|756|757.3|756|757.3|755.8|8
1642423720000|2022-01-17 12:48:40|||||||||7
1642423740000|2022-01-17 12:49:00|757.5||757.5||757.5||757.5||24
1642423750000|2022-01-17 12:49:10|757.3||757.3||757.3||757.3||0
1642423760000|2022-01-17 12:49:20|||||||||12
1642423770000|2022-01-17 12:49:30|||||||||42
1642423780000|2022-01-17 12:49:40||755.8||756||756||755.8|22
1642423810000|2022-01-17 12:50:10|||||||||3
1642423830000|2022-01-17 12:50:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|1
1642423850000|2022-01-17 12:50:50|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|18
1642423860000|2022-01-17 12:51:00|757.8||757.5||757.8||757.5||27
1642423870000|2022-01-17 12:51:10|757.8||757.5||757.8||757.5||31
1642423880000|2022-01-17 12:51:20|||||||||9
1642423890000|2022-01-17 12:51:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|3
1642423900000|2022-01-17 12:51:40|757.5|756.3|757.5|756.3|757.5|756.5|757.5|756.3|20
1642423910000|2022-01-17 12:51:50|||||||||4
1642423920000|2022-01-17 12:52:00|||||||||42
1642423930000|2022-01-17 12:52:10|757.3|756|757.3|756|757.3|756|757.3|756|29
1642423960000|2022-01-17 12:52:40|||||||||33
1642423990000|2022-01-17 12:53:10|||||||||4
1642424000000|2022-01-17 12:53:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756|3
1642424030000|2022-01-17 12:53:50|757.3|756|757.3|756|757.5|756|757.3|756|4
1642424040000|2022-01-17 12:54:00|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|5
1642424060000|2022-01-17 12:54:20|||||||||1
1642424100000|2022-01-17 12:55:00|757.3|756|757.3|756|757.3|756|757.3|756|6
1642424110000|2022-01-17 12:55:10||755.8||756||756||755.8|4
1642424120000|2022-01-17 12:55:20|||||||||6
1642424140000|2022-01-17 12:55:40|757.5||757.3||757.5||757.3||14
1642424150000|2022-01-17 12:55:50|||||||||1
1642424160000|2022-01-17 12:56:00|||||||||2
1642424170000|2022-01-17 12:56:10|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|2
1642424180000|2022-01-17 12:56:20||756||756||756.3||756|0
1642424190000|2022-01-17 12:56:30||756.3||756.3||756.3||756.3|0
1642424230000|2022-01-17 12:57:10|||||||||4
1642424240000|2022-01-17 12:57:20|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642424250000|2022-01-17 12:57:30||756.3||756.5||756.5||756.3|1
1642424260000|2022-01-17 12:57:40|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756|31
1642424270000|2022-01-17 12:57:50|757.3|756|757.3|756|757.3|756|757.3|756|6
1642424300000|2022-01-17 12:58:20|||||||||140
1642424310000|2022-01-17 12:58:30|||||||||3
1642424320000|2022-01-17 12:58:40|||||||||30
1642424340000|2022-01-17 12:59:00|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|15
1642424350000|2022-01-17 12:59:10||756||756||756.3||756|4
1642424360000|2022-01-17 12:59:20||756.3||756.3||756.3||756.3|1
1642424370000|2022-01-17 12:59:30|757.8||757.8||757.8||757.8||20
1642424390000|2022-01-17 12:59:50|757.5||757.8||757.8||757.5||0
1642424400000|2022-01-17 13:00:00|757.5|756.5|757.8|756.5|757.8|756.5|757.5|756.5|1
1642424410000|2022-01-17 13:00:10|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|0
1642424420000|2022-01-17 13:00:20|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|0
1642424440000|2022-01-17 13:00:40|758|756.8|758|756.8|758|756.8|758|756.8|27
1642424450000|2022-01-17 13:00:50|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|11
1642424460000|2022-01-17 13:01:00|757.3|756|757.3|756|757.3|756|757.3|756|10
1642424470000|2022-01-17 13:01:10|||||||||2
1642424510000|2022-01-17 13:01:50|||||||||11
1642424520000|2022-01-17 13:02:00|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|9
1642424530000|2022-01-17 13:02:10|||||||||1
1642424540000|2022-01-17 13:02:20|||||||||10
1642424550000|2022-01-17 13:02:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642424570000|2022-01-17 13:02:50|758|756.8|758|756.8|758|756.8|758|756.8|2
1642424600000|2022-01-17 13:03:20|||||||||10
1642424610000|2022-01-17 13:03:30|||||||||7
1642424620000|2022-01-17 13:03:40|||||||||1
1642424630000|2022-01-17 13:03:50|758.3|757|758.3|757|758.3|757|758.3|757|1
1642424640000|2022-01-17 13:04:00|||||||||16
1642424650000|2022-01-17 13:04:10|758.5|757.3|758.8|757.5|759|757.8|758.5|757.3|130
1642424660000|2022-01-17 13:04:20||757.3||757.5||757.5||757.3|51
1642424680000|2022-01-17 13:04:40|759|757.8|759|757.8|759|757.8|758.8|757.5|6
1642424690000|2022-01-17 13:04:50||757.5||757.8||757.8||757.5|4
1642424700000|2022-01-17 13:05:00|759.3|758|758.8|757.5|759.3|758|758.8|757.5|70
1642424710000|2022-01-17 13:05:10|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|20
1642424730000|2022-01-17 13:05:30||757.3||757.3||757.3||757.3|1
1642424740000|2022-01-17 13:05:40||757.5||757.5||757.5||757.3|0
1642424760000|2022-01-17 13:06:00|||||||||6
1642424770000|2022-01-17 13:06:10|||||||||2
1642424790000|2022-01-17 13:06:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|20
1642424800000|2022-01-17 13:06:40||757||757.3||757.3||757|13
1642424810000|2022-01-17 13:06:50|758.3|757|758.3|757|758.5|757|758.3|757|0
1642424820000|2022-01-17 13:07:00|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|4
1642424860000|2022-01-17 13:07:40|758.3|757|758.5|757.3|758.5|757.3|758.3|757|20
1642424880000|2022-01-17 13:08:00|758.8||758.5||758.8||758.5||4
1642424900000|2022-01-17 13:08:20|||||||||3
1642424910000|2022-01-17 13:08:30|758.8||758.5||758.8||758.5||37
1642424920000|2022-01-17 13:08:40|758.8||758.5||758.8||758.5||1
1642424930000|2022-01-17 13:08:50|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|2
1642424950000|2022-01-17 13:09:10|||||||||2
1642424960000|2022-01-17 13:09:20|||||||||5
1642424970000|2022-01-17 13:09:30||757.3||757.3||757.3||757.3|1
1642424980000|2022-01-17 13:09:40||757.5||757.5||757.5||757.5|0
1642425000000|2022-01-17 13:10:00|||||||||2
1642425010000|2022-01-17 13:10:10|||||||||1
1642425020000|2022-01-17 13:10:20|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|1
1642425030000|2022-01-17 13:10:30|||||||||3
1642425050000|2022-01-17 13:10:50|758.3|757|758.3|757|758.3|757|758.3|757|5
1642425060000|2022-01-17 13:11:00|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757|6
1642425070000|2022-01-17 13:11:10|||||||||2
1642425080000|2022-01-17 13:11:20|||||||||6
1642425090000|2022-01-17 13:11:30|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.3|9
1642425100000|2022-01-17 13:11:40|||||||||1
1642425120000|2022-01-17 13:12:00|||||||||2
1642425130000|2022-01-17 13:12:10|||||||||5
1642425140000|2022-01-17 13:12:20|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|2
1642425150000|2022-01-17 13:12:30|||||||||2
1642425170000|2022-01-17 13:12:50|758.8||758.5||758.8||758.5||2
1642425180000|2022-01-17 13:13:00|758.3|757|758.3|757|758.3|757|758.3|757|4
1642425220000|2022-01-17 13:13:40|||||||||1
1642425240000|2022-01-17 13:14:00|||||||||1
1642425250000|2022-01-17 13:14:10|758|756.8|758|756.8|758|756.8|758|756.8|3
1642425260000|2022-01-17 13:14:20|758.3|757|758.3|757|758.3|757|758.3|757|1
1642425270000|2022-01-17 13:14:30|758|756.8|758.3|757|758.3|757|758|756.8|13
1642425280000|2022-01-17 13:14:40|758|756.8|758|756.8|758|757|758|756.8|2
1642425290000|2022-01-17 13:14:50|758.3|757|758.3|757|758.3|757|758.3|756.8|5
1642425300000|2022-01-17 13:15:00|758.5||758.3||758.5||758.3||2
1642425320000|2022-01-17 13:15:20|||||||||1
1642425330000|2022-01-17 13:15:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|1
1642425350000|2022-01-17 13:15:50|758.3|757|758.3|757|758.3|757|758.3|757|6
1642425360000|2022-01-17 13:16:00|758|756.8|758|756.8|758|756.8|758|756.8|6
1642425370000|2022-01-17 13:16:10|||||||||1
1642425390000|2022-01-17 13:16:30|758.3|757|758.3|757|758.3|757|758.3|757|21
1642425400000|2022-01-17 13:16:40||756.8||757||757||756.8|3
1642425410000|2022-01-17 13:16:50||756.8||757||757||756.8|3
1642425420000|2022-01-17 13:17:00|758|756.8|758.3|756.8|758.3|756.8|758|756.8|12
1642425430000|2022-01-17 13:17:10|758|757|758|756.8|758|757|758|756.8|2
1642425440000|2022-01-17 13:17:20|758.3|757|758|756.8|758.3|757|758|756.8|1
1642425450000|2022-01-17 13:17:30|758.3|757|758.3|757|758.3|757|758|757|0
1642425460000|2022-01-17 13:17:40|758|756.8|758.3|756.8|758.3|756.8|758|756.8|1
1642425470000|2022-01-17 13:17:50||757||757||757||757|0
1642425480000|2022-01-17 13:18:00|758|756.8|758.3|757|758.3|757|758|756.8|34
1642425490000|2022-01-17 13:18:10|||||||||1
1642425500000|2022-01-17 13:18:20|||||||||3
1642425510000|2022-01-17 13:18:30|||||||||1
1642425520000|2022-01-17 13:18:40|758|756.8|758|756.8|758.3|757|758|756.8|20
1642425530000|2022-01-17 13:18:50|758.3|757|758.3|757|758.3|757|758.3|757|2
1642425540000|2022-01-17 13:19:00|758|756.8|758.5|757.3|758.8|757.3|758|756.8|480
1642425550000|2022-01-17 13:19:10|||||||||21
1642425560000|2022-01-17 13:19:20|758.8|757.5|758.5|757.3|758.8|757.5|758.5|757.3|3
1642425580000|2022-01-17 13:19:40|758.3|757|758.5|757.3|758.5|757.3|758.3|757|12
1642425590000|2022-01-17 13:19:50|758.3|757|758.3|757|758.3|757.3|758.3|757|1
1642425600000|2022-01-17 13:20:00||756.8||756.8||757||756.8|5
1642425610000|2022-01-17 13:20:10|758|757|758|756.8|758.3|757|758|756.8|3
1642425620000|2022-01-17 13:20:20|757.8|756.5|757.8|756.5|758|756.8|757.8|756.5|12
1642425630000|2022-01-17 13:20:30|758|756.8|758|756.8|758|756.8|758|756.5|0
1642425640000|2022-01-17 13:20:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|0
1642425650000|2022-01-17 13:20:50|758|756.8|757.8|756.5|758|756.8|757.8|756.5|4
1642425660000|2022-01-17 13:21:00|758|756.3|757.8|756.3|758|756.3|757.5|756.3|10
1642425670000|2022-01-17 13:21:10|757.5|756.5|757.5|756.3|757.8|756.5|757.5|756.3|24
1642425680000|2022-01-17 13:21:20|||||||||23
1642425690000|2022-01-17 13:21:30|||||||||1
1642425710000|2022-01-17 13:21:50|757.3|756|757.3|756|757.3|756|757.3|756|20
1642425720000|2022-01-17 13:22:00|||||||||1
1642425730000|2022-01-17 13:22:10|||||||||19
1642425740000|2022-01-17 13:22:20|757|755.8|757|755.8|757|755.8|757|755.8|10
1642425750000|2022-01-17 13:22:30|757.3|756|757.3|755.8|757.3|756|757|755.8|1
1642425760000|2022-01-17 13:22:40||756||756||756||756|0
1642425770000|2022-01-17 13:22:50||755.8||755.8||755.8||755.8|0
1642425780000|2022-01-17 13:23:00|757|756|757.3|756|757.3|756|757|755.8|2
1642425850000|2022-01-17 13:24:10|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|5
1642425860000|2022-01-17 13:24:20||756||756||756.3||756|2
1642425870000|2022-01-17 13:24:30||756.3||756.3||756.3||756.3|0
1642425900000|2022-01-17 13:25:00|757.3|756|757.3|756|757.5|756|757.3|756|4
1642425910000|2022-01-17 13:25:10||755.8||756||756||755.8|0
1642425950000|2022-01-17 13:25:50|||||||||1
1642425960000|2022-01-17 13:26:00|757|755.8|757.3|755.8|757.3|756|757|755.8|4
1642425970000|2022-01-17 13:26:10||756||756||756||756|2
1642426020000|2022-01-17 13:27:00|757.5||757.3||757.5||757.3||3
1642426030000|2022-01-17 13:27:10|757.5|756.3|757.8|756.5|757.8|756.5|757.5|756.3|55
1642426040000|2022-01-17 13:27:20|||||||||3
1642426050000|2022-01-17 13:27:30||756.3||756.3||756.3||756.3|14
1642426060000|2022-01-17 13:27:40|757.5||757.5||757.5||757.5||0
1642426070000|2022-01-17 13:27:50|||||||||1
1642426080000|2022-01-17 13:28:00|757.3|756|757.5|756|757.5|756|757.3|756|3
1642426090000|2022-01-17 13:28:10||756.3||756||756.3||756|1
1642426100000|2022-01-17 13:28:20||756.3||756.3||756.3||756.3|0
1642426110000|2022-01-17 13:28:30||756||756||756.3||756|6
1642426120000|2022-01-17 13:28:40|757.3|756.3|757.3|756|757.3|756.3|757.3|756|3
1642426130000|2022-01-17 13:28:50|757.5|756.3|757.3|756|757.5|756.3|757.3|756|2
1642426140000|2022-01-17 13:29:00||755.8||756||756||755.8|0
1642426150000|2022-01-17 13:29:10|757.5||757.5||757.5||757.5||1
1642426160000|2022-01-17 13:29:20|757.3|756.3|757.5|756|757.5|756.3|757.3|756|21
1642426170000|2022-01-17 13:29:30|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756.3|2
1642426180000|2022-01-17 13:29:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|36
1642426190000|2022-01-17 13:29:50|758|756.8|758|756.8|758|756.8|758|756.8|4
1642426200000|2022-01-17 13:30:00|757.8|756.5|757.8|756.5|758|756.8|757.8|756.5|7
1642426210000|2022-01-17 13:30:10|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|24
1642426240000|2022-01-17 13:30:40|757.8||757.8||757.8||757.5||8
1642426250000|2022-01-17 13:30:50|757.5||757.8||757.8||757.5||0
1642426260000|2022-01-17 13:31:00||756.5||756.5||756.5||756.5|0
1642426290000|2022-01-17 13:31:30||756.3||756.5||756.5||756.3|17
1642426300000|2022-01-17 13:31:40||756.3||756.3||756.3||756.3|0
1642426310000|2022-01-17 13:31:50||756.5||756.5||756.5||756.5|0
1642426320000|2022-01-17 13:32:00||756.3||756.3||756.3||756.3|1
1642426340000|2022-01-17 13:32:20|757.5|756|757.3|756|757.5|756|757.3|756|374
1642426350000|2022-01-17 13:32:30|||||||||8
1642426360000|2022-01-17 13:32:40|||||||||23
1642426380000|2022-01-17 13:33:00|||||||||31
1642426410000|2022-01-17 13:33:30|||||||||2
1642426420000|2022-01-17 13:33:40|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|6
1642426450000|2022-01-17 13:34:10|||||||||3
1642426530000|2022-01-17 13:35:30|757.3|756|757.3|756|757.3|756|757.3|756|5
1642426550000|2022-01-17 13:35:50|||||||||4
1642426560000|2022-01-17 13:36:00|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|4
1642426570000|2022-01-17 13:36:10|||||||||1
1642426580000|2022-01-17 13:36:20||756||756||756||756|1
1642426590000|2022-01-17 13:36:30|757.3||757.5||757.5||757.3||13
1642426600000|2022-01-17 13:36:40||756.3||756.3||756.3||756.3|1
1642426610000|2022-01-17 13:36:50|757.3|756|757.3|756|757.3|756|757.3|756|1
1642426630000|2022-01-17 13:37:10|757.5||757.5||757.5||757.3||3
1642426640000|2022-01-17 13:37:20|757.3||757.3||757.5||757.3||0
1642426650000|2022-01-17 13:37:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|0
1642426660000|2022-01-17 13:37:40|||||||||8
1642426670000|2022-01-17 13:37:50|757.3|756|757.3|756|757.3|756|757.3|756|1
1642426680000|2022-01-17 13:38:00|757.5||757.3||757.5||757.3||0
1642426690000|2022-01-17 13:38:10|||||||||2
1642426700000|2022-01-17 13:38:20|757.5||757.3||757.5||757.3||0
1642426720000|2022-01-17 13:38:40|757.5||757.5||757.5||757.3||1
1642426730000|2022-01-17 13:38:50|757.3|755.8|756.8|755.5|757.5|755.8|756.8|755.5|55
1642426740000|2022-01-17 13:39:00|757||757||757||756.8||5
1642426750000|2022-01-17 13:39:10|756.8|755.8|757|755.8|757|755.8|756.8|755.8|0
1642426760000|2022-01-17 13:39:20|757.3|756|757|755.8|757.3|756|757|755.8|10
1642426790000|2022-01-17 13:39:50|757.3|756|757.5|756.3|757.5|756.3|757.3|756|1
1642426800000|2022-01-17 13:40:00|||||||||6
1642426810000|2022-01-17 13:40:10||756||756||756||756|2
1642426820000|2022-01-17 13:40:20||756.3||756||756.3||756|0
1642426840000|2022-01-17 13:40:40|757.3|756.3|757.5|756|757.5|756.3|757.3|756|2
1642426850000|2022-01-17 13:40:50|757.3||757.3||757.5||757.3||1
1642426860000|2022-01-17 13:41:00|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|1
1642426890000|2022-01-17 13:41:30|||||||||1
1642426900000|2022-01-17 13:41:40|757.8||757.5||757.8||757.5||1
1642426910000|2022-01-17 13:41:50|||||||||1
1642426920000|2022-01-17 13:42:00|757.3|756|757.3|756|757.5|756|757.3|756|0
1642426930000|2022-01-17 13:42:10|757.5||757.5||757.5||757.3||0
1642426940000|2022-01-17 13:42:20|757.3||757.3||757.3||757.3||0
1642426950000|2022-01-17 13:42:30|757.5||757.3||757.5||757.3||0
1642426970000|2022-01-17 13:42:50|757.5||757.5||757.5||757.5||0
1642426980000|2022-01-17 13:43:00|757.3||757.5||757.5||757.3||0
1642426990000|2022-01-17 13:43:10|757.3||757.3||757.5||757.3||1
1642427010000|2022-01-17 13:43:30|757.5||757.3||757.5||757.3||2
1642427020000|2022-01-17 13:43:40|757.5||757.3||757.5||757.3||0
1642427030000|2022-01-17 13:43:50|757.5||757.3||757.5||757.3||0
1642427040000|2022-01-17 13:44:00|757.5||757.3||757.5||757.3||0
1642427050000|2022-01-17 13:44:10|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|0
1642427060000|2022-01-17 13:44:20|757.8||757.5||757.8||757.5||5
1642427070000|2022-01-17 13:44:30|757.8||757.8||757.8||757.5||0
1642427080000|2022-01-17 13:44:40|757.5||757.5||757.8||757.5||0
1642427090000|2022-01-17 13:44:50|757.8||757.8||757.8||757.5||0
1642427100000|2022-01-17 13:45:00|757.5||757.5||757.8||757.5||0
1642427120000|2022-01-17 13:45:20|||||||||2
1642427150000|2022-01-17 13:45:50|757.8||757.5||757.8||757.5||22
1642427180000|2022-01-17 13:46:20|||||||||15
1642427190000|2022-01-17 13:46:30|757.3|756|757.3|756|757.3|756|757.3|756|11
1642427200000|2022-01-17 13:46:40|||||||||5
1642427210000|2022-01-17 13:46:50|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|2
1642427220000|2022-01-17 13:47:00|757.3|756|757.5|756|757.5|756|757.3|756|3
1642427230000|2022-01-17 13:47:10|757.3||757.3||757.3||757.3||1
1642427240000|2022-01-17 13:47:20|757|755.8|757.3|755.8|757.3|755.8|757|755.8|12
1642427250000|2022-01-17 13:47:30|757||757||757||757||0
1642427270000|2022-01-17 13:47:50|||||||||1
1642427280000|2022-01-17 13:48:00|||||||||2
1642427300000|2022-01-17 13:48:20|757.3||757||757.3||757||3
1642427310000|2022-01-17 13:48:30|757.3||757||757.3||757||0
1642427320000|2022-01-17 13:48:40|757.3||757.3||757.3||757||0
1642427330000|2022-01-17 13:48:50|757||757||757.3||757||0
1642427350000|2022-01-17 13:49:10||755.5||755.8||755.8||755.5|8
1642427360000|2022-01-17 13:49:20|757.3|756|757.3|756|757.3|756|757.3|756|50
1642427400000|2022-01-17 13:50:00|757|755.8|757|755.8|757|755.8|757|755.8|13
1642427410000|2022-01-17 13:50:10|||||||||10
1642427420000|2022-01-17 13:50:20|757.3|756|757.3|756|757.3|756|757.3|756|4
1642427430000|2022-01-17 13:50:30|||||||||2
1642427440000|2022-01-17 13:50:40|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|5
1642427450000|2022-01-17 13:50:50||756||756.3||756.3||756|7
1642427460000|2022-01-17 13:51:00||756||756||756.3||756|2
1642427470000|2022-01-17 13:51:10||756.3||756||756.3||756|2
1642427480000|2022-01-17 13:51:20|757.3||757.3||757.5||757.3||1
1642427530000|2022-01-17 13:52:10|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|12
1642427540000|2022-01-17 13:52:20|757.3|756|757.5|756|757.5|756|757.3|756|2
1642427550000|2022-01-17 13:52:30||756.3||756||756.3||756|1
1642427560000|2022-01-17 13:52:40|757.3||757.5||757.5||757.3||0
1642427570000|2022-01-17 13:52:50||756.3||756||756.3||756|0
1642427580000|2022-01-17 13:53:00|757.3||757.3||757.5||757.3||0
1642427590000|2022-01-17 13:53:10|757|755.8|757|755.8|757.3|756|757|755.8|38
1642427600000|2022-01-17 13:53:20|757.3|756|757.3|756|757.3|756|757|755.8|15
1642427620000|2022-01-17 13:53:40||755.8||755.8||755.8||755.8|1
1642427630000|2022-01-17 13:53:50|757|755.5|757|755.8|757|755.8|756.8|755.5|8
1642427640000|2022-01-17 13:54:00|757.3|756|757.3|756|757.3|756|757.3|756|0
1642427670000|2022-01-17 13:54:30|757|755.8|757|755.8|757|755.8|757|755.8|3
1642427680000|2022-01-17 13:54:40|756.8|755.5|757|755.8|757|755.8|756.8|755.5|3
1642427690000|2022-01-17 13:54:50||755.5||755.8||755.8||755.5|0
1642427700000|2022-01-17 13:55:00||755.5||755.8||755.8||755.5|0
1642427710000|2022-01-17 13:55:10|756.8|755.5|757|755.5|757|755.8|756.8|755.5|2
1642427720000|2022-01-17 13:55:20|756.8|755.8|757|755.8|757|755.8|756.8|755.5|5
1642427730000|2022-01-17 13:55:30|756.8|755.5|756.8|755.5|757|755.5|756.8|755.5|0
1642427740000|2022-01-17 13:55:40||755.3||755.5||755.5||755.3|36
1642427750000|2022-01-17 13:55:50|757|755.8|757|755.8|757|755.8|757|755.8|11
1642427760000|2022-01-17 13:56:00|757.3|756|757.3|756|757.3|756|757.3|756|1
1642427780000|2022-01-17 13:56:20|||||||||2
1642427800000|2022-01-17 13:56:40|757.5|756.3|757.5|756|757.5|756.3|757.5|756|3
1642427810000|2022-01-17 13:56:50|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756.3|1
1642427820000|2022-01-17 13:57:00|||||||||25
1642427830000|2022-01-17 13:57:10|||||||||15
1642427840000|2022-01-17 13:57:20|||||||||2
1642427850000|2022-01-17 13:57:30||756||756||756||756|2
1642427860000|2022-01-17 13:57:40|757.3|756.3|757.5|756|757.5|756.3|757.3|756|2
1642427870000|2022-01-17 13:57:50|757.3||757.3||757.3||757.3||0
1642427880000|2022-01-17 13:58:00|||||||||3
1642427890000|2022-01-17 13:58:10|757.5||757.3||757.5||757.3||1
1642427900000|2022-01-17 13:58:20|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|3
1642427910000|2022-01-17 13:58:30|||||||||3
1642427930000|2022-01-17 13:58:50||756||756||756||756|0
1642427940000|2022-01-17 13:59:00||756.3||756.3||756.3||756.3|1
1642427950000|2022-01-17 13:59:10|757.3|756|757.3|756|757.3|756|757.3|756|2
1642427990000|2022-01-17 13:59:50|757|755.8|757.3|755.8|757.3|756|757|755.8|9
1642428000000|2022-01-17 14:00:00|757|756|757|755.8|757|756|757|755.8|0
1642428010000|2022-01-17 14:00:10|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|8
1642428020000|2022-01-17 14:00:20|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|44
1642428030000|2022-01-17 14:00:30|756.8|755.5|756.5|755.3|756.8|755.5|756.5|755.3|39
1642428040000|2022-01-17 14:00:40|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|6
1642428050000|2022-01-17 14:00:50|757||757||757||757||4
1642428060000|2022-01-17 14:01:00|756.8||756.8||756.8||756.8||13
1642428070000|2022-01-17 14:01:10|757||757||757||757||2
1642428080000|2022-01-17 14:01:20|756.8||756.8||756.8||756.8||0
1642428090000|2022-01-17 14:01:30|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|27
1642428100000|2022-01-17 14:01:40|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|3
1642428110000|2022-01-17 14:01:50|||||||||3
1642428120000|2022-01-17 14:02:00|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|16
1642428160000|2022-01-17 14:02:40||755||755.3||755.3||755|53
1642428180000|2022-01-17 14:03:00|756.3|755|756.3|755|756.5|755.3|756|754.8|52
1642428210000|2022-01-17 14:03:30|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|5
1642428220000|2022-01-17 14:03:40|756.8|755.5|757|755.5|757|755.5|756.8|755.5|4
1642428230000|2022-01-17 14:03:50|756.8|755.8|757|755.8|757|755.8|756.8|755.5|5
1642428240000|2022-01-17 14:04:00||755.5||755.5||755.8||755.5|4
1642428250000|2022-01-17 14:04:10|756.8||756.8||756.8||756.8||0
1642428260000|2022-01-17 14:04:20|757|755.8|756.8|755.5|757|755.8|756.8|755.5|11
1642428270000|2022-01-17 14:04:30|757||756.8||757||756.8||0
1642428280000|2022-01-17 14:04:40|||||||||11
1642428290000|2022-01-17 14:04:50|||||||||5
1642428300000|2022-01-17 14:05:00||755.3||755.5||755.5||755.3|4
1642428320000|2022-01-17 14:05:20||755.3||755.3||755.3||755.3|0
1642428330000|2022-01-17 14:05:30|756.5||756.5||756.5||756.5||0
1642428350000|2022-01-17 14:05:50|756.3|754.8|755.8|754.5|756.3|754.8|755.8|754.5|109
1642428360000|2022-01-17 14:06:00|756||755.8||756||755.8||27
1642428370000|2022-01-17 14:06:10|756|754.8|755.8|754.5|756|754.8|755.8|754.5|16
1642428380000|2022-01-17 14:06:20|756|754.8|756.3|754.8|756.3|755|756|754.8|8
1642428390000|2022-01-17 14:06:30|756|754.5|755.8|754.5|756|754.5|755.8|754.5|0
1642428400000|2022-01-17 14:06:40|756|754.8|756|754.8|756|754.8|756|754.8|12
1642428410000|2022-01-17 14:06:50|756.3|755|756|754.8|756.3|755|756|754.8|3
1642428420000|2022-01-17 14:07:00|756.3||756.3||756.3||756.3||10
1642428440000|2022-01-17 14:07:20|756|755|756|754.8|756.3|755|756|754.8|5
1642428450000|2022-01-17 14:07:30|756.3||756.3||756.3||756.3||0
1642428460000|2022-01-17 14:07:40||755||754.8||755||754.8|2
1642428470000|2022-01-17 14:07:50|756||756.3||756.3||756||0
1642428480000|2022-01-17 14:08:00||755||754.8||755||754.8|0
1642428490000|2022-01-17 14:08:10|||||||||8
1642428500000|2022-01-17 14:08:20||755||755||755||754.8|1
1642428510000|2022-01-17 14:08:30|756.5|755.3|756.5|755|756.5|755.3|756.3|755|5
1642428520000|2022-01-17 14:08:40|756.3||756.3||756.3||756.3||6
1642428530000|2022-01-17 14:08:50|756.5|755.3|756.5|755|756.5|755.3|756.3|755|2
1642428540000|2022-01-17 14:09:00|756.3||756.5||756.5||756.3||3
1642428550000|2022-01-17 14:09:10||755.3||755.3||755.3||755.3|0
1642428560000|2022-01-17 14:09:20||755||755.3||755.3||755|1
1642428570000|2022-01-17 14:09:30|756.3|755|756.3|755|756.3|755|756.3|755|216
1642428580000|2022-01-17 14:09:40|||||||||10
1642428590000|2022-01-17 14:09:50|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755|8
1642428600000|2022-01-17 14:10:00|756.8||756.5||756.8||756.5||1
1642428610000|2022-01-17 14:10:10|756.8|755.5|757|755.8|757|755.8|756.8|755.5|2
1642428620000|2022-01-17 14:10:20|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|7
1642428630000|2022-01-17 14:10:30|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|2
1642428640000|2022-01-17 14:10:40|||||||||6
1642428650000|2022-01-17 14:10:50|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.3|11
1642428660000|2022-01-17 14:11:00|757||756.8||757||756.8||8
1642428670000|2022-01-17 14:11:10|757|755.8|757|755.8|757|755.8|757|755.5|2
1642428680000|2022-01-17 14:11:20|756.8|755.5|757|755.8|757|755.8|756.8|755.5|7
1642428690000|2022-01-17 14:11:30|757.3|756|757.3|756|757.5|756|757|756|33
1642428710000|2022-01-17 14:11:50|757|755.8|757.3|755.8|757.3|755.8|757|755.8|0
1642428720000|2022-01-17 14:12:00|757||757||757.3||757||0
1642428740000|2022-01-17 14:12:20|757.3||757||757.3||757||0
1642428760000|2022-01-17 14:12:40||755.5||755.8||755.8||755.5|0
1642428770000|2022-01-17 14:12:50||755.5||755.5||755.5||755.5|0
1642428780000|2022-01-17 14:13:00|756.8||756.8||757||756.8||4
1642428790000|2022-01-17 14:13:10|757|755.8|757|755.8|757|755.8|757|755.8|3
1642428800000|2022-01-17 14:13:20||755.5||755.5||755.5||755.5|2
1642428810000|2022-01-17 14:13:30||755.8||755.8||755.8||755.8|0
1642428820000|2022-01-17 14:13:40|||||||||3
1642428840000|2022-01-17 14:14:00|757.3|756|757.3|756|757.3|756|757|756|1
1642428850000|2022-01-17 14:14:10|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|26
1642428860000|2022-01-17 14:14:20|||||||||37
1642428890000|2022-01-17 14:14:50|||||||||35
1642428900000|2022-01-17 14:15:00|757.3|756|757.3|756|757.3|756|757.3|756|7
1642428910000|2022-01-17 14:15:10|||||||||21
1642428920000|2022-01-17 14:15:20|||||||||38
1642428930000|2022-01-17 14:15:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|44
1642428940000|2022-01-17 14:15:40|||||||||1
1642428950000|2022-01-17 14:15:50|757.3|756|757.3|756|757.5|756|757.3|756|6
1642428960000|2022-01-17 14:16:00|757.5|756.3|757.5|756|757.5|756.3|757.3|756|4
1642428970000|2022-01-17 14:16:10|757.8|756.3|758.3|756.8|758.3|756.8|757.8|756.3|45
1642428980000|2022-01-17 14:16:20|758|756.5|758|756.8|758.3|756.8|758|756.5|7
1642429000000|2022-01-17 14:16:40|||||||||1
1642429010000|2022-01-17 14:16:50|758.3||758||758.3||758||5
1642429020000|2022-01-17 14:17:00|758.3||758||758.3||758||9
1642429030000|2022-01-17 14:17:10|758.3||758||758.3||758||0
1642429050000|2022-01-17 14:17:30|758.3|757|758.3|756.8|758.3|757|758.3|756.8|10
1642429060000|2022-01-17 14:17:40||757||757||757||757|0
1642429070000|2022-01-17 14:17:50|||||||||17
1642429080000|2022-01-17 14:18:00|||||||||20
1642429100000|2022-01-17 14:18:20|||||||||1
1642429110000|2022-01-17 14:18:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|8
1642429120000|2022-01-17 14:18:40|758.8|757.5|758.5|757.3|758.8|757.5|758.5|757.3|7
1642429130000|2022-01-17 14:18:50|758.8||758.5||758.8||758.5||2
1642429140000|2022-01-17 14:19:00|||||||||1
1642429150000|2022-01-17 14:19:10|||||||||5
1642429160000|2022-01-17 14:19:20|758.3|757|758.3|757|758.5|757|758.3|757|16
1642429180000|2022-01-17 14:19:40|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|5
1642429190000|2022-01-17 14:19:50||757||757.3||757.3||757|1
1642429200000|2022-01-17 14:20:00||757||757||757.3||757|5
1642429210000|2022-01-17 14:20:10||757.3||757||757.3||757|4
1642429220000|2022-01-17 14:20:20|758.3|756.8|758.3|757|758.3|757|758.3|756.8|6
1642429240000|2022-01-17 14:20:40|758.5|757.3|758.5|757|758.5|757.3|758.5|757|4
1642429250000|2022-01-17 14:20:50|758.3||758.3||758.3||758.3||0
1642429260000|2022-01-17 14:21:00|758|756.8|758|756.8|758|756.8|758|756.8|44
1642429270000|2022-01-17 14:21:10|758.3|757|758.3|756.8|758.3|757|758|756.8|2
1642429280000|2022-01-17 14:21:20|758||758||758.3||758||0
1642429290000|2022-01-17 14:21:30|758.3||758.3||758.3||758||5
1642429300000|2022-01-17 14:21:40|758|757|758|756.8|758.3|757|758|756.8|3
1642429310000|2022-01-17 14:21:50||756.5||756.5||756.8||756.5|16
1642429320000|2022-01-17 14:22:00||756.8||756.5||756.8||756.5|1
1642429330000|2022-01-17 14:22:10|757.8||757.8||758||757.8||1
1642429350000|2022-01-17 14:22:30|758||758||758||757.8||4
1642429360000|2022-01-17 14:22:40|757.8||758||758||757.8||8
1642429380000|2022-01-17 14:23:00|757.8|756.8|757.8|756.5|757.8|756.8|757.8|756.5|3
1642429390000|2022-01-17 14:23:10|||||||||2
1642429410000|2022-01-17 14:23:30|758||757.8||758||757.8||7
1642429420000|2022-01-17 14:23:40|||||||||1
1642429430000|2022-01-17 14:23:50|758||758||758||758||5
1642429440000|2022-01-17 14:24:00|757.8|756.8|758|756.8|758|756.8|757.8|756.5|2
1642429450000|2022-01-17 14:24:10|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|2
1642429460000|2022-01-17 14:24:20|||||||||50
1642429470000|2022-01-17 14:24:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|224
1642429480000|2022-01-17 14:24:40|||||||||4
1642429490000|2022-01-17 14:24:50|||||||||1
1642429500000|2022-01-17 14:25:00|757.3|756|757.5|756|757.5|756.3|757.3|756|67
1642429510000|2022-01-17 14:25:10|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756.3|11
1642429530000|2022-01-17 14:25:30|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|9
1642429540000|2022-01-17 14:25:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|20
1642429550000|2022-01-17 14:25:50|||||||||1
1642429600000|2022-01-17 14:26:40|||||||||68
1642429610000|2022-01-17 14:26:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|9
1642429620000|2022-01-17 14:27:00|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|1
1642429630000|2022-01-17 14:27:10|758|756.8|757.8|756.5|758|756.8|757.8|756.5|9
1642429640000|2022-01-17 14:27:20|758||757.8||758||757.8||1
1642429650000|2022-01-17 14:27:30|758||758||758||758||0
1642429660000|2022-01-17 14:27:40||756.8||756.5||756.8||756.5|8
1642429670000|2022-01-17 14:27:50||756.8||756.5||756.8||756.5|0
1642429680000|2022-01-17 14:28:00|757.8|756.8|757.8|756.5|757.8|756.8|757.8|756.5|0
1642429690000|2022-01-17 14:28:10|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|2
1642429710000|2022-01-17 14:28:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642429720000|2022-01-17 14:28:40|758|756.8|758|756.8|758.3|756.8|758|756.8|22
1642429730000|2022-01-17 14:28:50|758.3||758.3||758.3||758||2
1642429740000|2022-01-17 14:29:00|758||758||758.3||758||17
1642429750000|2022-01-17 14:29:10|758.3|757|758.3|757|758.3|757|758.3|757|7
1642429770000|2022-01-17 14:29:30|758.5|757.3|758.5|757.3|758.8|757.5|758.5|757.3|20
1642429780000|2022-01-17 14:29:40|758.8||758.5||758.8||758.5||11
1642429790000|2022-01-17 14:29:50|758.8||758.5||758.8||758.5||0
1642429800000|2022-01-17 14:30:00|758.3|757|758.3|757|758.3|757.3|758.3|757|107
1642429810000|2022-01-17 14:30:10|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757|2
1642429830000|2022-01-17 14:30:30|||||||||25
1642429840000|2022-01-17 14:30:40|||||||||2
1642429850000|2022-01-17 14:30:50|758.8||758.5||758.8||758.5||0
1642429860000|2022-01-17 14:31:00|758.8|757|758.5|757|758.8|757|758.3|757|10
1642429870000|2022-01-17 14:31:10|758.3|757.3|758.3|757|758.3|757.3|758.3|757|57
1642429880000|2022-01-17 14:31:20|758.5|757.3|758.3|757|758.5|757.3|758.3|757|2
1642429890000|2022-01-17 14:31:30|||||||||32
1642429900000|2022-01-17 14:31:40|758|756.8|758.3|756.8|758.3|757|758|756.8|140
1642429910000|2022-01-17 14:31:50||757||757||757||756.8|0
1642429930000|2022-01-17 14:32:10|758.5|757.3|758.5|757|758.5|757.3|758.3|757|10
1642429940000|2022-01-17 14:32:20|758.3||758.3||758.5||758.3||0
1642429950000|2022-01-17 14:32:30|758.5||758.5||758.5||758.3||2
1642429960000|2022-01-17 14:32:40||757.3||757.3||757.3||757.3|0
1642429980000|2022-01-17 14:33:00|||||||||12
1642430010000|2022-01-17 14:33:30|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|6
1642430030000|2022-01-17 14:33:50|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|28
1642430050000|2022-01-17 14:34:10|758.8|757.5|758.8|757.3|758.8|757.5|758.8|757.3|8
1642430070000|2022-01-17 14:34:30|759|757.5|759.3|758|759.3|758|758.8|757.5|6
1642430080000|2022-01-17 14:34:40|759|757.8|759|757.8|759|757.8|759|757.8|28
1642430090000|2022-01-17 14:34:50|759.3||759||759.3||759||1
1642430100000|2022-01-17 14:35:00|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|4
1642430110000|2022-01-17 14:35:10|759|757.8|759|757.8|759|757.8|758.8|757.8|0
1642430120000|2022-01-17 14:35:20|759.3|758|759.3|758|759.3|758|759.3|758|1
1642430130000|2022-01-17 14:35:30|759|757.8|759|757.8|759|757.8|759|757.8|4
1642430140000|2022-01-17 14:35:40|759.3||759||759.3||759||0
1642430150000|2022-01-17 14:35:50|759.3||759||759.3||759||0
1642430160000|2022-01-17 14:36:00|759.3||759||759.3||759||0
1642430170000|2022-01-17 14:36:10|759.3||759||759.3||759||20
1642430180000|2022-01-17 14:36:20|759.3||759||759.3||759||13
1642430190000|2022-01-17 14:36:30|||||||||2
1642430200000|2022-01-17 14:36:40||757.5||757.5||757.5||757.5|4
1642430210000|2022-01-17 14:36:50|758.8||758.8||758.8||758.8||0
1642430220000|2022-01-17 14:37:00|759|757.8|759|757.8|759|757.8|759|757.8|0
1642430250000|2022-01-17 14:37:30||757.5||757.5||757.5||757.5|5
1642430260000|2022-01-17 14:37:40||757.8||757.8||757.8||757.5|0
1642430270000|2022-01-17 14:37:50|758.8|757.5|758.8|757.5|758.8|757.8|758.8|757.5|3
1642430300000|2022-01-17 14:38:20|759|757.8|759|757.8|759|757.8|758.8|757.8|1
1642430310000|2022-01-17 14:38:30|758.8|757.5|758.8|757.5|758.8|757.8|758.8|757.5|3
1642430330000|2022-01-17 14:38:50||757.3||757.5||757.5||757.3|2
1642430340000|2022-01-17 14:39:00|||||||||1
1642430350000|2022-01-17 14:39:10|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|13
1642430360000|2022-01-17 14:39:20|758.8||758.8||758.8||758.5||0
1642430370000|2022-01-17 14:39:30|758.5||758.5||758.8||758.5||0
1642430400000|2022-01-17 14:40:00|758.8||758.8||758.8||758.8||0
1642430410000|2022-01-17 14:40:10|758.5|757.5|758.8|757.3|758.8|757.5|758.5|757.3|2
1642430420000|2022-01-17 14:40:20|758.5|757.5|758.8|757.5|758.8|757.5|758.5|757.5|0
1642430440000|2022-01-17 14:40:40|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|51
1642430450000|2022-01-17 14:40:50|||||||||8
1642430460000|2022-01-17 14:41:00|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.3|5
1642430480000|2022-01-17 14:41:20|||||||||1
1642430520000|2022-01-17 14:42:00|||||||||31
1642430530000|2022-01-17 14:42:10|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|4
1642430540000|2022-01-17 14:42:20|||||||||13
1642430580000|2022-01-17 14:43:00|758.3|757|758.3|757|758.5|757|758.3|757|19
1642430590000|2022-01-17 14:43:10|758.5||758.5||758.5||758.5||1
1642430600000|2022-01-17 14:43:20|758.3|757.3|758.5|757|758.5|757.3|758.3|757|1
1642430610000|2022-01-17 14:43:30|758.3||758.3||758.3||758.3||0
1642430620000|2022-01-17 14:43:40||756.8||756.8||757||756.8|2
1642430630000|2022-01-17 14:43:50||757||756.8||757||756.8|0
1642430640000|2022-01-17 14:44:00||757||757||757||757|0
1642430690000|2022-01-17 14:44:50|758.5||758.5||758.5||758.5||0
1642430700000|2022-01-17 14:45:00|758.3||758.3||758.5||758.3||1
1642430710000|2022-01-17 14:45:10|||||||||5
1642430720000|2022-01-17 14:45:20|||||||||3
1642430740000|2022-01-17 14:45:40|758|756.8|758|756.5|758|756.8|757.8|756.5|24
1642430750000|2022-01-17 14:45:50|757.8|756.8|757.8|756.5|757.8|756.8|757.8|756.5|0
1642430760000|2022-01-17 14:46:00|||||||||40
1642430770000|2022-01-17 14:46:10||756.3||756.5||756.5||756.3|2
1642430790000|2022-01-17 14:46:30||756.3||756.5||756.5||756.3|50
1642430800000|2022-01-17 14:46:40||756.3||756.3||756.3||756.3|4
1642430810000|2022-01-17 14:46:50||756.5||756.5||756.5||756.5|7
1642430820000|2022-01-17 14:47:00|758||757.8||758||757.8||3
1642430840000|2022-01-17 14:47:20|758|756.8|758|756.5|758|756.8|757.8|756.5|17
1642430850000|2022-01-17 14:47:30||756.8||756.8||756.8||756.5|0
1642430860000|2022-01-17 14:47:40|||||||||73
1642430870000|2022-01-17 14:47:50|758.3|757|758.3|757|758.3|757|758.3|757|11
1642430880000|2022-01-17 14:48:00|||||||||5
1642430900000|2022-01-17 14:48:20|758|756.8|758|756.8|758|756.8|758|756.8|2
1642430910000|2022-01-17 14:48:30|757.8|756.5|758|756.8|758|756.8|757.8|756.5|1
1642430920000|2022-01-17 14:48:40||756.5||756.8||756.8||756.5|6
1642430930000|2022-01-17 14:48:50|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|50
1642430940000|2022-01-17 14:49:00|||||||||1
1642430950000|2022-01-17 14:49:10|||||||||1
1642430960000|2022-01-17 14:49:20|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756|3
1642430980000|2022-01-17 14:49:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|5
1642430990000|2022-01-17 14:49:50|758||758||758||758||0
1642431000000|2022-01-17 14:50:00||756.8||756.5||756.8||756.5|3
1642431010000|2022-01-17 14:50:10|757.8|756.8|757.8|756.5|757.8|756.8|757.8|756.5|0
1642431020000|2022-01-17 14:50:20|||||||||2
1642431050000|2022-01-17 14:50:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|21
1642431060000|2022-01-17 14:51:00|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|21
1642431070000|2022-01-17 14:51:10|758||757.8||758||757.8||11
1642431080000|2022-01-17 14:51:20|758||757.8||758||757.8||1
1642431090000|2022-01-17 14:51:30|758|756.8|758|756.8|758|756.8|758|756.8|14
1642431100000|2022-01-17 14:51:40|||||||||4
1642431110000|2022-01-17 14:51:50|758.3||758||758.3||758||0
1642431120000|2022-01-17 14:52:00|758.3|757|758|756.8|758.3|757|758|756.8|48
1642431140000|2022-01-17 14:52:20|||||||||13
1642431150000|2022-01-17 14:52:30|758.3|757|758.3|757|758.3|757|758.3|757|28
1642431170000|2022-01-17 14:52:50|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|4
1642431180000|2022-01-17 14:53:00|758.3|757|758.5|757.3|758.5|757.3|758.3|757|5
1642431200000|2022-01-17 14:53:20||757||757||757||757|1
1642431210000|2022-01-17 14:53:30|758.3||758.5||758.5||758.3||0
1642431220000|2022-01-17 14:53:40|758.3|757.3|758.5|757|758.5|757.3|758.3|757|2
1642431230000|2022-01-17 14:53:50|758.3||758.3||758.5||758.3||0
1642431260000|2022-01-17 14:54:20|758.5|757.3|758.5|757.3|758.5|757.3|758.3|757|1
1642431280000|2022-01-17 14:54:40|758.3|757|758.3|757|758.3|757|758.3|757|3
1642431290000|2022-01-17 14:54:50|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|23
1642431300000|2022-01-17 14:55:00|758.3|757|758.3|757|758.3|757|758.3|757|27
1642431310000|2022-01-17 14:55:10|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|6
1642431330000|2022-01-17 14:55:30|758.3|757|758.3|757|758.5|757|758.3|757|1
1642431340000|2022-01-17 14:55:40|758.5||758.3||758.5||758.3||0
1642431350000|2022-01-17 14:55:50|758.5||758.5||758.5||758.5||0
1642431360000|2022-01-17 14:56:00|758.3||758.3||758.3||758.3||0
1642431380000|2022-01-17 14:56:20|758|756.8|758.3|756.8|758.3|757|758|756.8|23
1642431390000|2022-01-17 14:56:30|758|757|758.3|756.8|758.3|757|758|756.8|25
1642431400000|2022-01-17 14:56:40||757||757||757||756.8|1
1642431410000|2022-01-17 14:56:50|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757|182
1642431420000|2022-01-17 14:57:00||757||757||757.3||757|7
1642431430000|2022-01-17 14:57:10||757.3||757.3||757.3||757.3|0
1642431440000|2022-01-17 14:57:20|758.8|757.5|759|757.8|759|757.8|758.8|757.5|14
1642431460000|2022-01-17 14:57:40|759.3|758|759.3|758|759.3|758|759.3|758|109
1642431480000|2022-01-17 14:58:00|||||||||2
1642431500000|2022-01-17 14:58:20|759|757.8|759|757.8|759|757.8|759|757.8|3
1642431530000|2022-01-17 14:58:50|||||||||2
1642431570000|2022-01-17 14:59:30|759.3|758|759.3|758|759.3|758|759.3|758|12
1642431580000|2022-01-17 14:59:40|||||||||5
1642431590000|2022-01-17 14:59:50|759|757.8|759|757.8|759|757.8|759|757.8|6
1642431600000|2022-01-17 15:00:00|759.3|758|759|757.8|759.3|758|759|757.8|1
1642431610000|2022-01-17 15:00:10|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|8
1642431620000|2022-01-17 15:00:20|||||||||5
1642431630000|2022-01-17 15:00:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|29
1642431640000|2022-01-17 15:00:40|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|3
1642431650000|2022-01-17 15:00:50|759|757.8|759|757.8|759|757.8|759|757.8|79
1642431660000|2022-01-17 15:01:00|758.8|757.5|758.8|757.5|758.8|757.5|758.5|757.3|14
1642431680000|2022-01-17 15:01:20|759||758.8||759||758.8||2
1642431690000|2022-01-17 15:01:30|759||758.8||759||758.8||4
1642431700000|2022-01-17 15:01:40|759||758.8||759||758.8||1
1642431720000|2022-01-17 15:02:00|759|757.8|758.8|757.5|759|757.8|758.8|757.5|14
1642431730000|2022-01-17 15:02:10|759|757.8|759|757.8|759|757.8|759|757.8|92
1642431740000|2022-01-17 15:02:20|||||||||22
1642431760000|2022-01-17 15:02:40||757.5||757.8||757.8||757.5|10
1642431780000|2022-01-17 15:03:00|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|5
1642431790000|2022-01-17 15:03:10|759||758.8||759||758.8||0
1642431810000|2022-01-17 15:03:30|||||||||10
1642431820000|2022-01-17 15:03:40|759||759||759||759||0
1642431830000|2022-01-17 15:03:50||757.8||757.8||757.8||757.5|4
1642431840000|2022-01-17 15:04:00|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|1
1642431850000|2022-01-17 15:04:10|759||758.8||759||758.8||4
1642431860000|2022-01-17 15:04:20||757.3||757.5||757.5||757.3|8
1642431880000|2022-01-17 15:04:40|758.5|757.3|758.5|757.3|758.8|757.3|758.5|757.3|2
1642431890000|2022-01-17 15:04:50|758.3|757|758.5|757|758.5|757|758.3|757|3
1642431900000|2022-01-17 15:05:00|758.3|757.3|758.3|757|758.3|757.3|758.3|757|28
1642431910000|2022-01-17 15:05:10|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757|0
1642431930000|2022-01-17 15:05:30|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|2
1642431950000|2022-01-17 15:05:50||757.3||757.5||757.5||757.3|4
1642431970000|2022-01-17 15:06:10|||||||||2
1642431980000|2022-01-17 15:06:20|759||758.8||759||758.8||1
1642432000000|2022-01-17 15:06:40|759||759||759||759||8
1642432010000|2022-01-17 15:06:50|758.8|757.8|758.8|757.5|759|757.8|758.8|757.5|30
1642432040000|2022-01-17 15:07:20|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|25
1642432050000|2022-01-17 15:07:30|||||||||6
1642432060000|2022-01-17 15:07:40|||||||||2
1642432070000|2022-01-17 15:07:50|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757|6
1642432080000|2022-01-17 15:08:00||757||757.3||757.3||757|3
1642432100000|2022-01-17 15:08:20|758.3|757|758.3|757|758.3|757|758.3|757|4
1642432110000|2022-01-17 15:08:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|1
1642432120000|2022-01-17 15:08:40|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|1
1642432190000|2022-01-17 15:09:50|||||||||1
1642432220000|2022-01-17 15:10:20|759|757.8|759|757.8|759|757.8|759|757.8|15
1642432230000|2022-01-17 15:10:30||757.5||757.8||757.8||757.5|5
1642432240000|2022-01-17 15:10:40|759.3|758|759.3|758|759.3|758|759.3|758|30
1642432250000|2022-01-17 15:10:50|||||||||5
1642432260000|2022-01-17 15:11:00||757.8||758||758||757.8|58
1642432270000|2022-01-17 15:11:10|759|757.8|759|757.8|759|758|759|757.8|2
1642432280000|2022-01-17 15:11:20|759.3|758|759.3|758|759.3|758|759.3|758|3
1642432290000|2022-01-17 15:11:30||757.8||758||758||757.8|0
1642432300000|2022-01-17 15:11:40||757.8||758||758||757.8|2
1642432320000|2022-01-17 15:12:00|759|757.8|759.3|758|759.3|758|759|757.8|8
1642432330000|2022-01-17 15:12:10||757.8||758||758||757.8|0
1642432350000|2022-01-17 15:12:30|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|10
1642432360000|2022-01-17 15:12:40|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|163
1642432370000|2022-01-17 15:12:50|760|758.8|760|758.8|760|758.8|760|758.8|72
1642432380000|2022-01-17 15:13:00|||||||||42
1642432390000|2022-01-17 15:13:10|||||||||16
1642432410000|2022-01-17 15:13:30|||||||||12
1642432420000|2022-01-17 15:13:40|||||||||4
1642432440000|2022-01-17 15:14:00|||||||||7
1642432460000|2022-01-17 15:14:20|760.3|759|760.3|759|760.3|759|760.3|759|720
1642432490000|2022-01-17 15:14:50|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|33
1642432500000|2022-01-17 15:15:00|760.3|759|760.3|759|760.3|759.3|760.3|759|105
1642432510000|2022-01-17 15:15:10|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|16
1642432520000|2022-01-17 15:15:20|||||||||24
1642432530000|2022-01-17 15:15:30|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|119
1642432540000|2022-01-17 15:15:40|760.5|759.3|760.5|759.3|760.8|759.5|760.5|759.3|13
1642432560000|2022-01-17 15:16:00|||||||||2
1642432580000|2022-01-17 15:16:20||759||759||759||759|18
1642432590000|2022-01-17 15:16:30||759.3||759.3||759.3||759|77
1642432600000|2022-01-17 15:16:40|||||||||1
1642432610000|2022-01-17 15:16:50|760.3|759|760.5|759|760.5|759.3|760.3|759|33
1642432620000|2022-01-17 15:17:00|760.3|759.3|760.5|759.3|760.5|759.3|760.3|759|194
1642432650000|2022-01-17 15:17:30|760.3|759|760.3|759|760.3|759|760.3|759|1
1642432670000|2022-01-17 15:17:50|760|758.8|760.3|759|760.3|759|760|758.8|2
1642432680000|2022-01-17 15:18:00|760|758.8|760.3|759|760.3|759|760|758.8|44
1642432690000|2022-01-17 15:18:10|760.5|758.8|760.5|759.3|760.5|759.3|760.5|758.8|36
1642432700000|2022-01-17 15:18:20|||||||||112
1642432710000|2022-01-17 15:18:30|760.8|759.5|760.5|759.3|760.8|759.5|760.5|759.3|22
1642432720000|2022-01-17 15:18:40|||||||||2
1642432740000|2022-01-17 15:19:00|760.3|759|760.3|759|760.3|759|760.3|759|4
1642432750000|2022-01-17 15:19:10|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|61
1642432760000|2022-01-17 15:19:20|||||||||3
1642432770000|2022-01-17 15:19:30|760.3|759|760.3|759|760.3|759|760.3|759|2
1642432790000|2022-01-17 15:19:50||758.8||759||759||758.8|38
1642432800000|2022-01-17 15:20:00|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|0
1642432810000|2022-01-17 15:20:10||759||759||759.3||759|0
1642432820000|2022-01-17 15:20:20|760.3||760.3||760.3||760.3||0
1642432830000|2022-01-17 15:20:30|||||||||35
1642432840000|2022-01-17 15:20:40|760|758.8|760|758.8|760|759|760|758.8|3
1642432850000|2022-01-17 15:20:50|760.3|759|760.3|759|760.5|759|760.3|759|4
1642432860000|2022-01-17 15:21:00|760.5||760.3||760.5||760.3||1
1642432880000|2022-01-17 15:21:20|||||||||2
1642432890000|2022-01-17 15:21:30|760.5||760.3||760.5||760.3||3
1642432900000|2022-01-17 15:21:40|760.5|759.3|760.5|759.3|760.5|759.3|760.3|759|25
1642432910000|2022-01-17 15:21:50|760.3|759|760.5|759|760.5|759|760.3|759|12
1642432920000|2022-01-17 15:22:00|760.3|759.3|760.3|759|760.3|759.3|760.3|759|6
1642432930000|2022-01-17 15:22:10|760|758.8|760|758.8|760|758.8|760|758.8|3
1642432940000|2022-01-17 15:22:20|760.3|759|760.3|758.8|760.3|759|760.3|758.8|11
1642432950000|2022-01-17 15:22:30|760|758.5|760|758.5|760|758.5|760|758.5|11
1642432960000|2022-01-17 15:22:40||758.8||758.8||758.8||758.8|0
1642432970000|2022-01-17 15:22:50|760.3|759|760|758.8|760.3|759|760|758.8|2
1642432980000|2022-01-17 15:23:00|759.8|758.5|759.8|758.5|759.8|758.8|759.8|758.5|4
1642432990000|2022-01-17 15:23:10|760||759.8||760||759.8||0
1642433000000|2022-01-17 15:23:20|760|758.8|759.8|758.5|760|758.8|759.8|758.5|13
1642433010000|2022-01-17 15:23:30|760|758.8|760|758.5|760|758.8|760|758.5|1
1642433020000|2022-01-17 15:23:40|759.8||760||760||759.8||1
1642433030000|2022-01-17 15:23:50|759.8||759.8||759.8||759.8||1
1642433040000|2022-01-17 15:24:00||758.3||758.3||758.3||758.3|20
1642433050000|2022-01-17 15:24:10|759.5|758.5|759.5|758.3|759.8|758.5|759.5|758.3|7
1642433060000|2022-01-17 15:24:20|759.8|758.5|759.8|758.5|759.8|758.5|759.5|758.3|4
1642433070000|2022-01-17 15:24:30|||||||||2
1642433080000|2022-01-17 15:24:40|||||||||10
1642433090000|2022-01-17 15:24:50|||||||||10
1642433100000|2022-01-17 15:25:00|||||||||2
1642433110000|2022-01-17 15:25:10|760|758.8|760|758.8|760|758.8|760|758.8|1
1642433120000|2022-01-17 15:25:20|||||||||2
1642433130000|2022-01-17 15:25:30||758.5||758.5||758.5||758.5|4
1642433140000|2022-01-17 15:25:40|759.8||759.8||759.8||759.8||0
1642433170000|2022-01-17 15:26:10|||||||||1
1642433190000|2022-01-17 15:26:30|760|758.8|760|758.8|760|758.8|760|758.8|5
1642433200000|2022-01-17 15:26:40|||||||||3
1642433220000|2022-01-17 15:27:00|759.8|758.5|760|758.8|760|758.8|759.8|758.5|7
1642433230000|2022-01-17 15:27:10|759.8|758.5|760|758.8|760|758.8|759.8|758.5|29
1642433240000|2022-01-17 15:27:20|759.8|758.5|760|758.8|760|758.8|759.8|758.5|5
1642433250000|2022-01-17 15:27:30|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|2
1642433260000|2022-01-17 15:27:40|760||759.8||760||759.8||0
1642433270000|2022-01-17 15:27:50|||||||||1
1642433280000|2022-01-17 15:28:00||758.3||758.3||758.5||758.3|16
1642433290000|2022-01-17 15:28:10||758.5||758.3||758.5||758.3|0
1642433310000|2022-01-17 15:28:30||758.5||758.5||758.5||758.5|4
1642433320000|2022-01-17 15:28:40|760||759.8||760||759.8||1
1642433340000|2022-01-17 15:29:00|||||||||1
1642433360000|2022-01-17 15:29:20|||||||||3
1642433380000|2022-01-17 15:29:40||758.3||758.3||758.5||758.3|5
1642433390000|2022-01-17 15:29:50||758.5||758.5||758.5||758.5|5
1642433400000|2022-01-17 15:30:00|760|758.3|759.8|758.5|760|758.5|759.8|758.3|4
1642433410000|2022-01-17 15:30:10|760||760||760||760||4
1642433420000|2022-01-17 15:30:20|759.8|758.3|759.8|758.5|760|758.5|759.8|758.3|13
1642433430000|2022-01-17 15:30:30||758.3||758.5||758.5||758.3|1
1642433450000|2022-01-17 15:30:50|760|758.8|760|758.8|760|758.8|760|758.8|28
1642433460000|2022-01-17 15:31:00|||||||||2
1642433470000|2022-01-17 15:31:10|||||||||5
1642433480000|2022-01-17 15:31:20|||||||||3
1642433490000|2022-01-17 15:31:30|||||||||2
1642433500000|2022-01-17 15:31:40|||||||||2
1642433510000|2022-01-17 15:31:50|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|11
1642433520000|2022-01-17 15:32:00|760|758.8|760|758.8|760|758.8|760|758.8|30
1642433530000|2022-01-17 15:32:10|||||||||2
1642433550000|2022-01-17 15:32:30|||||||||1
1642433560000|2022-01-17 15:32:40|||||||||4
1642433570000|2022-01-17 15:32:50|||||||||2
1642433580000|2022-01-17 15:33:00|760.3|759|760.3|759|760.3|759|760.3|759|11
1642433590000|2022-01-17 15:33:10|760|758.8|760|758.8|760|758.8|760|758.8|12
1642433600000|2022-01-17 15:33:20|760.3|759|760.3|759|760.3|759|760.3|759|11
1642433610000|2022-01-17 15:33:30|760|758.8|760.3|758.8|760.3|758.8|760|758.8|9
1642433620000|2022-01-17 15:33:40|760||760.3||760.3||760||8
1642433630000|2022-01-17 15:33:50|760||760||760||760||1
1642433640000|2022-01-17 15:34:00|760.3||760||760.3||760||5
1642433660000|2022-01-17 15:34:20|760.3||760||760.3||760||3
1642433670000|2022-01-17 15:34:30|760.3|759|760.3|759|760.3|759|760.3|759|10
1642433680000|2022-01-17 15:34:40|760|758.8|760|758.8|760|759|760|758.8|24
1642433690000|2022-01-17 15:34:50|||||||||2
1642433700000|2022-01-17 15:35:00|||||||||80
1642433720000|2022-01-17 15:35:20||758.5||758.8||758.8||758.5|26
1642433730000|2022-01-17 15:35:30|759.8|758.5|760|758.5|760|758.8|759.8|758.5|33
1642433740000|2022-01-17 15:35:40|759.8||759.8||759.8||759.8||1
1642433750000|2022-01-17 15:35:50|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|573
1642433760000|2022-01-17 15:36:00|759.3|758|759.3|758|759.3|758|759.3|758|29
1642433770000|2022-01-17 15:36:10|||||||||15
1642433780000|2022-01-17 15:36:20|||||||||7
1642433790000|2022-01-17 15:36:30|759|757.8|759|757.8|759|758|759|757.8|48
1642433800000|2022-01-17 15:36:40|759.3|758|759.3|758|759.3|758|759.3|758|10
1642433810000|2022-01-17 15:36:50|||||||||15
1642433820000|2022-01-17 15:37:00|||||||||1
1642433830000|2022-01-17 15:37:10|||||||||1
1642433840000|2022-01-17 15:37:20|||||||||1
1642433860000|2022-01-17 15:37:40|||||||||1
1642433890000|2022-01-17 15:38:10|||||||||40
1642433920000|2022-01-17 15:38:40|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|26
1642433940000|2022-01-17 15:39:00|759.8|758.5|760|758.8|760|758.8|759.8|758.5|14
1642433950000|2022-01-17 15:39:10|760.3|759|760.5|759.3|760.5|759.3|760.3|759|26
1642433960000|2022-01-17 15:39:20|760.8|759.5|760.5|759.3|760.8|759.5|760.5|759.3|12
1642433970000|2022-01-17 15:39:30|761|759.8|760.8|759.5|761|759.8|760.8|759.5|1623
1642433980000|2022-01-17 15:39:40|761||760.8||761||760.8||8
1642433990000|2022-01-17 15:39:50|761||760.8||761||760.8||26
1642434000000|2022-01-17 15:40:00|761|759.8|761|759.8|761|759.8|761|759.8|27
1642434010000|2022-01-17 15:40:10|761.3|760|761|759.8|761.3|760|761|759.8|9
1642434020000|2022-01-17 15:40:20|761.3|760|761|759.8|761.3|760|761|759.8|56
1642434030000|2022-01-17 15:40:30|||||||||4
1642434040000|2022-01-17 15:40:40|||||||||7
1642434050000|2022-01-17 15:40:50|||||||||1
1642434060000|2022-01-17 15:41:00|761.3|760|761.3|760|761.3|760|761|759.8|54
1642434070000|2022-01-17 15:41:10|761|759.8|761|759.8|761.3|759.8|761|759.8|26
1642434080000|2022-01-17 15:41:20|761.3||761||761.3||761||8
1642434090000|2022-01-17 15:41:30|||||||||2
1642434100000|2022-01-17 15:41:40|||||||||5
1642434110000|2022-01-17 15:41:50||759.5||759.5||759.5||759.5|15
1642434120000|2022-01-17 15:42:00|760.8|759.3|761|759.8|761|759.8|760.8|759.3|16
1642434130000|2022-01-17 15:42:10|||||||||6
1642434140000|2022-01-17 15:42:20|761.3|760|761|759.8|761.3|760|761|759.8|6
1642434150000|2022-01-17 15:42:30|761.3|760|761.3|760|761.5|760|761.3|760|14
1642434160000|2022-01-17 15:42:40|761.5|760.3|761.3|760|761.5|760.3|761.3|760|8
1642434170000|2022-01-17 15:42:50|||||||||1
1642434180000|2022-01-17 15:43:00|761.5||761.5||761.5||761.5||6
1642434190000|2022-01-17 15:43:10|761.3|760.3|761.3|760|761.5|760.3|761.3|760|64
1642434220000|2022-01-17 15:43:40|||||||||2
1642434230000|2022-01-17 15:43:50|761|759.8|761.3|759.8|761.3|760|761|759.8|17
1642434240000|2022-01-17 15:44:00|761|760|761.3|759.8|761.3|760|761|759.8|1
1642434250000|2022-01-17 15:44:10|761|760|761.3|760|761.3|760|761|760|1
1642434260000|2022-01-17 15:44:20|761.5|760.3|761.5|760.3|761.5|760.3|761.3|760.3|5
1642434280000|2022-01-17 15:44:40|||||||||14
1642434290000|2022-01-17 15:44:50|761.8|760.5|761.5|760.3|761.8|760.5|761.5|760.3|7
1642434300000|2022-01-17 15:45:00|761.8|760.5|761.5|760.3|761.8|760.5|761.5|760.3|4
1642434310000|2022-01-17 15:45:10|761.3|760|761.3|760|761.3|760.3|761.3|760|11
1642434320000|2022-01-17 15:45:20|761.5||761.3||761.5||761.3||1
1642434330000|2022-01-17 15:45:30|761.5|760.3|761.3|760|761.5|760.3|761.3|760|3
1642434350000|2022-01-17 15:45:50|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|25
1642434360000|2022-01-17 15:46:00|||||||||2
1642434370000|2022-01-17 15:46:10|761.3|760|761.3|760|761.3|760|761.3|760|3
1642434380000|2022-01-17 15:46:20|||||||||1
1642434390000|2022-01-17 15:46:30|||||||||6
1642434400000|2022-01-17 15:46:40|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|6
1642434420000|2022-01-17 15:47:00|761.8|760.5|761.8|760.3|761.8|760.5|761.5|760.3|13
1642434430000|2022-01-17 15:47:10||760.5||760.3||760.5||760.3|0
1642434440000|2022-01-17 15:47:20||760.5||760.5||760.5||760.5|0
1642434460000|2022-01-17 15:47:40|761.5|760.3|761.8|760.5|761.8|760.5|761.5|760.3|7
1642434470000|2022-01-17 15:47:50|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|0
1642434480000|2022-01-17 15:48:00|||||||||1
1642434500000|2022-01-17 15:48:20|||||||||5
1642434510000|2022-01-17 15:48:30|761.3|760|761.3|760|761.5|760.3|761.3|760|8
1642434520000|2022-01-17 15:48:40|||||||||1
1642434530000|2022-01-17 15:48:50|761.5||761.3||761.5||761.3||4
1642434540000|2022-01-17 15:49:00|761.5||761.5||761.5||761.3||0
1642434550000|2022-01-17 15:49:10||760.3||760.3||760.3||760.3|1
1642434590000|2022-01-17 15:49:50|||||||||1
1642434600000|2022-01-17 15:50:00|761.3|760|761.3|760|761.5|760.3|761.3|760|7
1642434610000|2022-01-17 15:50:10|761|759.8|761|759.8|761|759.8|761|759.8|11
1642434620000|2022-01-17 15:50:20|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|3
1642434630000|2022-01-17 15:50:30|761||761||761||761||46
1642434640000|2022-01-17 15:50:40||759.8||759.8||759.8||759.8|195
1642434650000|2022-01-17 15:50:50|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|14
1642434660000|2022-01-17 15:51:00|761|759.8|761|759.8|761|759.8|761|759.8|10
1642434670000|2022-01-17 15:51:10||759.5||759.5||759.5||759.5|1
1642434680000|2022-01-17 15:51:20|760.8||760.8||760.8||760.8||6
1642434700000|2022-01-17 15:51:40|||||||||6
1642434710000|2022-01-17 15:51:50|||||||||14
1642434720000|2022-01-17 15:52:00|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|14
1642434740000|2022-01-17 15:52:20|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|17
1642434750000|2022-01-17 15:52:30|760.5|759.3|760.8|759.3|760.8|759.3|760.5|759.3|17
1642434760000|2022-01-17 15:52:40|760.5||760.8||760.8||760.5||9
1642434770000|2022-01-17 15:52:50|760.5||760.5||760.5||760.5||1
1642434780000|2022-01-17 15:53:00|||||||||5
1642434790000|2022-01-17 15:53:10|||||||||2
1642434810000|2022-01-17 15:53:30|||||||||3
1642434830000|2022-01-17 15:53:50|||||||||4
1642434850000|2022-01-17 15:54:10|||||||||3
1642434870000|2022-01-17 15:54:30|||||||||1
1642434880000|2022-01-17 15:54:40|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|14
1642434890000|2022-01-17 15:54:50|||||||||1
1642434910000|2022-01-17 15:55:10|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|21
1642434920000|2022-01-17 15:55:20|760.8||760.5||760.8||760.5||1
1642434940000|2022-01-17 15:55:40|||||||||6
1642434960000|2022-01-17 15:56:00|760.3|759|760.3|758.8|760.3|759|760|758.8|17
1642434970000|2022-01-17 15:56:10|760|759|760|758.8|760|759|760|758.8|2
1642435000000|2022-01-17 15:56:40|||||||||2
1642435020000|2022-01-17 15:57:00|||||||||16
1642435030000|2022-01-17 15:57:10|||||||||1
1642435040000|2022-01-17 15:57:20|760.3|759|760.3|758.8|760.3|759|760.3|758.8|4
1642435060000|2022-01-17 15:57:40|760||760||760||760||21
1642435080000|2022-01-17 15:58:00|||||||||3
1642435100000|2022-01-17 15:58:20||758.5||758.8||758.8||758.5|8
1642435110000|2022-01-17 15:58:30|||||||||2
1642435120000|2022-01-17 15:58:40|759.5|758.3|759.8|758.3|759.8|758.3|759.5|758.3|908
1642435130000|2022-01-17 15:58:50|759.5||759.5||759.5||759.5||0
1642435140000|2022-01-17 15:59:00|||||||||2
1642435150000|2022-01-17 15:59:10|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|7
1642435160000|2022-01-17 15:59:20|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|4
1642435170000|2022-01-17 15:59:30|||||||||4
1642435180000|2022-01-17 15:59:40||758||758.3||758.3||758|30
1642435190000|2022-01-17 15:59:50|759.3|758|759.3|758|759.5|758|759.3|758|8
1642435200000|2022-01-17 16:00:00|||||||||4
1642435210000|2022-01-17 16:00:10|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758|25
1642435220000|2022-01-17 16:00:20|759.8||759.8||759.8||759.5||28
1642435230000|2022-01-17 16:00:30|759.5|758.5|759.5|758.3|759.5|758.5|759.5|758.3|9
1642435240000|2022-01-17 16:00:40|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|45
1642435260000|2022-01-17 16:01:00|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.3|23
1642435270000|2022-01-17 16:01:10||758.3||758.5||758.5||758.3|5
1642435280000|2022-01-17 16:01:20||758.3||758.5||758.5||758.3|1
1642435290000|2022-01-17 16:01:30||758.3||758.5||758.5||758.3|12
1642435310000|2022-01-17 16:01:50|||||||||6
1642435320000|2022-01-17 16:02:00|760|758.8|760|758.8|760|758.8|760|758.8|11
1642435330000|2022-01-17 16:02:10|||||||||2
1642435340000|2022-01-17 16:02:20|760.3|759|760.3|759|760.3|759|760.3|759|6
1642435350000|2022-01-17 16:02:30|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|1
1642435360000|2022-01-17 16:02:40||759||759||759||759|12
1642435370000|2022-01-17 16:02:50|760.3||760.3||760.3||760.3||0
1642435380000|2022-01-17 16:03:00|760|758.8|760|758.8|760|758.8|760|758.8|96
1642435390000|2022-01-17 16:03:10|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|7
1642435400000|2022-01-17 16:03:20|760|758.8|760|758.8|760.3|758.8|759.8|758.8|229
1642435410000|2022-01-17 16:03:30|760.3|759|760.3|759|760.3|759|760.3|759|8
1642435420000|2022-01-17 16:03:40|||||||||5
1642435440000|2022-01-17 16:04:00||758.8||759||759||758.8|11
1642435460000|2022-01-17 16:04:20|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759|26
1642435480000|2022-01-17 16:04:40|761|759.8|761.3|760|761.3|760|761|759.8|1195
1642435490000|2022-01-17 16:04:50|||||||||15
1642435500000|2022-01-17 16:05:00|||||||||6
1642435520000|2022-01-17 16:05:20||759.8||759.8||760||759.8|21
1642435530000|2022-01-17 16:05:30|761||761||761||761||1
1642435540000|2022-01-17 16:05:40||759.5||759.8||759.8||759.5|13
1642435550000|2022-01-17 16:05:50||759.5||759.8||759.8||759.5|1
1642435560000|2022-01-17 16:06:00|||||||||10
1642435570000|2022-01-17 16:06:10|||||||||4
1642435580000|2022-01-17 16:06:20|||||||||4
1642435600000|2022-01-17 16:06:40|761.3|760|761.3|760|761.3|760|761.3|760|49
1642435610000|2022-01-17 16:06:50|||||||||8
1642435620000|2022-01-17 16:07:00|||||||||9
1642435630000|2022-01-17 16:07:10|||||||||1
1642435640000|2022-01-17 16:07:20|||||||||19
1642435650000|2022-01-17 16:07:30|||||||||1
1642435670000|2022-01-17 16:07:50|||||||||37
1642435680000|2022-01-17 16:08:00|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|23
1642435690000|2022-01-17 16:08:10|||||||||8
1642435710000|2022-01-17 16:08:30|761.3|760|761.3|760|761.3|760|761.3|760|12
1642435750000|2022-01-17 16:09:10||759.8||759.8||759.8||759.8|3
1642435760000|2022-01-17 16:09:20||760||760||760||760|8
1642435770000|2022-01-17 16:09:30|||||||||3
1642435780000|2022-01-17 16:09:40|||||||||11
1642435790000|2022-01-17 16:09:50|761.5||761.5||761.5||761.5||10
1642435800000|2022-01-17 16:10:00|761.3|760.3|761.5|760.3|761.5|760.3|761.3|760.3|6
1642435810000|2022-01-17 16:10:10|761.3|760|761.5|760|761.5|760|761.3|760|75
1642435820000|2022-01-17 16:10:20|761.3||761.3||761.3||761.3||0
1642435840000|2022-01-17 16:10:40|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|12
1642435850000|2022-01-17 16:10:50|761.3|760|761.5|760.3|761.5|760.3|761.3|760|14
1642435860000|2022-01-17 16:11:00||760||760.3||760.3||760|10
1642435890000|2022-01-17 16:11:30|761.8||761.5||761.8||761.5||34
1642435900000|2022-01-17 16:11:40|||||||||11
1642435910000|2022-01-17 16:11:50|761.8|760.5|761.8|760.3|761.8|760.5|761.5|760.3|24
1642435920000|2022-01-17 16:12:00|761.5||761.5||761.5||761.5||2
1642435930000|2022-01-17 16:12:10|||||||||9
1642435940000|2022-01-17 16:12:20|||||||||50
1642435960000|2022-01-17 16:12:40|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|67
1642435970000|2022-01-17 16:12:50|||||||||1
1642435980000|2022-01-17 16:13:00|762.3|761|762.5|761.3|762.5|761.3|762.3|761|1053
1642435990000|2022-01-17 16:13:10|762.8|761.5|762.8|761.5|762.8|761.5|762.5|761.5|83
1642436000000|2022-01-17 16:13:20|763|761.8|763.3|761.8|763.3|762|763|761.8|885
1642436010000|2022-01-17 16:13:30|763|762|763.5|762.3|763.5|762.3|763|761.8|234
1642436020000|2022-01-17 16:13:40|763|761.8|763.3|762|763.5|762.3|763|761.8|158
1642436030000|2022-01-17 16:13:50|763|761.8|763.3|761.8|763.3|761.8|763|761.8|100
1642436040000|2022-01-17 16:14:00|763|762|763.3|762|763.3|762|763|761.8|10
1642436050000|2022-01-17 16:14:10|763|761.8|763|761.8|763|761.8|763|761.8|15
1642436060000|2022-01-17 16:14:20|762.8|761.5|762.8|761.5|763|761.5|762.8|761.5|9
1642436070000|2022-01-17 16:14:30|||||||||75
1642436080000|2022-01-17 16:14:40|763||762.8||763||762.8||36
1642436090000|2022-01-17 16:14:50|762.5|761.3|762.8|761.3|762.8|761.3|762.5|761.3|2
1642436100000|2022-01-17 16:15:00|762.5|761.5|762.8|761.5|762.8|761.5|762.5|761.5|4
1642436110000|2022-01-17 16:15:10|||||||||38
1642436120000|2022-01-17 16:15:20|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|53
1642436130000|2022-01-17 16:15:30|762.3|761|762.3|761|762.3|761|762.3|761|106
1642436140000|2022-01-17 16:15:40|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|1
1642436150000|2022-01-17 16:15:50|||||||||1
1642436170000|2022-01-17 16:16:10|||||||||172
1642436180000|2022-01-17 16:16:20|762.3|761|762|760.8|762.3|761|762|760.8|10
1642436190000|2022-01-17 16:16:30|761.8|760.5|762|760.8|762|760.8|761.8|760.5|5
1642436200000|2022-01-17 16:16:40|762.3|760.5|762.3|761|762.3|761|762.3|760.5|100
1642436210000|2022-01-17 16:16:50|762|760.8|762.3|761|762.3|761|762|760.8|13
1642436220000|2022-01-17 16:17:00|762|760.8|761.8|760.5|762|760.8|761.8|760.5|70
1642436230000|2022-01-17 16:17:10|762||762||762||762||0
1642436240000|2022-01-17 16:17:20||760.8||760.8||760.8||760.8|1
1642436260000|2022-01-17 16:17:40|||||||||14
1642436270000|2022-01-17 16:17:50|||||||||1
1642436280000|2022-01-17 16:18:00|||||||||3
1642436300000|2022-01-17 16:18:20|||||||||5
1642436310000|2022-01-17 16:18:30|762.3|761|762.3|761|762.3|761|762|761|68
1642436320000|2022-01-17 16:18:40|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|15
1642436330000|2022-01-17 16:18:50|762.8||762.8||762.8||762.8||3
1642436340000|2022-01-17 16:19:00|762.5|761.5|762.8|761.3|762.8|761.5|762.5|761.3|9
1642436350000|2022-01-17 16:19:10||761.5||761.5||761.5||761.3|0
1642436360000|2022-01-17 16:19:20|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|3
1642436370000|2022-01-17 16:19:30|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|4
1642436380000|2022-01-17 16:19:40|||||||||54
1642436390000|2022-01-17 16:19:50|||||||||50
1642436400000|2022-01-17 16:20:00|||||||||1
1642436420000|2022-01-17 16:20:20|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|88
1642436430000|2022-01-17 16:20:30|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|7
1642436440000|2022-01-17 16:20:40|763|761.8|762.8|761.5|763|761.8|762.8|761.5|49
1642436450000|2022-01-17 16:20:50|763|761.8|763|761.5|763|761.8|763|761.5|105
1642436460000|2022-01-17 16:21:00|763.3|761.8|763.3|762|763.3|762|763.3|761.8|22
1642436470000|2022-01-17 16:21:10|||||||||27
1642436480000|2022-01-17 16:21:20|||||||||20
1642436490000|2022-01-17 16:21:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|192
1642436500000|2022-01-17 16:21:40|763.3|762|763.3|762|763.3|762|763.3|762|9
1642436510000|2022-01-17 16:21:50|||||||||3
1642436520000|2022-01-17 16:22:00|||||||||32
1642436530000|2022-01-17 16:22:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762|29
1642436540000|2022-01-17 16:22:20|763.3|762|763.3|762|763.5|762.3|763.3|762|4
1642436550000|2022-01-17 16:22:30|||||||||5
1642436560000|2022-01-17 16:22:40|||||||||1
1642436570000|2022-01-17 16:22:50|763.5||763.5||763.5||763.5||3
1642436580000|2022-01-17 16:23:00||762.3||762.3||762.3||762.3|43
1642436590000|2022-01-17 16:23:10|763.3|762|763.5|762.3|763.5|762.3|763.3|762|72
1642436600000|2022-01-17 16:23:20|763.3|762|763.5|762.3|763.5|762.3|763.3|762|54
1642436610000|2022-01-17 16:23:30|763.3|762|763.3|762|763.3|762.3|763.3|762|2
1642436620000|2022-01-17 16:23:40|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|14
1642436630000|2022-01-17 16:23:50||762||762.3||762.3||762|1
1642436640000|2022-01-17 16:24:00|||||||||22
1642436660000|2022-01-17 16:24:20|||||||||5
1642436670000|2022-01-17 16:24:30|763.3|762|763.5|762|763.5|762|763.3|762|4
1642436680000|2022-01-17 16:24:40||762.3||762.3||762.3||762|76
1642436690000|2022-01-17 16:24:50|||||||||2
1642436700000|2022-01-17 16:25:00|||||||||101
1642436710000|2022-01-17 16:25:10|763.8|762.5|764|762.8|764|762.8|763.8|762.5|101
1642436720000|2022-01-17 16:25:20|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|15
1642436740000|2022-01-17 16:25:40|764|762.8|763.8|762.5|764|762.8|763.8|762.5|23
1642436750000|2022-01-17 16:25:50|||||||||28
1642436760000|2022-01-17 16:26:00|||||||||5
1642436770000|2022-01-17 16:26:10|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|66
1642436780000|2022-01-17 16:26:20|||||||||5
1642436790000|2022-01-17 16:26:30|763.5|762.3|763.5|762.3|763.8|762.5|763.5|762.3|192
1642436800000|2022-01-17 16:26:40|763.8||763.5||763.8||763.5||33
1642436810000|2022-01-17 16:26:50|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|188
1642436820000|2022-01-17 16:27:00|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|37
1642436830000|2022-01-17 16:27:10|763.3|762|763.3|762|763.5|762.3|763.3|762|33
1642436840000|2022-01-17 16:27:20|763.5|762.3|763.3|762|763.5|762.3|763.3|762|6
1642436850000|2022-01-17 16:27:30|763|761.8|763|761.8|763|761.8|763|761.8|39
1642436860000|2022-01-17 16:27:40|763.3||763||763.3||763||10
1642436870000|2022-01-17 16:27:50|762.8|761.5|762.8|761.5|762.8|761.8|762.8|761.5|70
1642436880000|2022-01-17 16:28:00|||||||||11
1642436890000|2022-01-17 16:28:10|763|761.8|763|761.8|763|761.8|763|761.8|81
1642436900000|2022-01-17 16:28:20|763.3|761.5|762.8|761.5|763.3|761.8|762.8|761.5|448
1642436910000|2022-01-17 16:28:30|763|761.8|763|761.8|763|761.8|762.8|761.8|48
1642436920000|2022-01-17 16:28:40|763.3||763||763.3||763||128
1642436930000|2022-01-17 16:28:50|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|68
1642436940000|2022-01-17 16:29:00|763|761.8|763|761.8|763|761.8|763|761.8|99
1642436950000|2022-01-17 16:29:10|||||||||57
1642436960000|2022-01-17 16:29:20|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|149
1642436970000|2022-01-17 16:29:30|||||||||69
1642436980000|2022-01-17 16:29:40|763|761.8|763|761.8|763|761.8|763|761.8|141
1642436990000|2022-01-17 16:29:50|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|93
1642437000000|2022-01-17 16:30:00|763|761.8|762.8|761.5|763|761.8|762.5|761.3|851
1642437010000|2022-01-17 16:30:10|762.5|761.3|762.3|761|762.5|761.3|762.3|761|229
1642437020000|2022-01-17 16:30:20||760.8||761||761||760.8|8
1642437030000|2022-01-17 16:30:30|762|760.8|762.3|761|762.3|761|762|760.8|302
1642437040000|2022-01-17 16:30:40|762|760.8|762|760.8|762|760.8|762|760.8|14
1642437050000|2022-01-17 16:30:50|762.3|761|762.3|761|762.3|761|762.3|760.8|16
1642437060000|2022-01-17 16:31:00|762|760.8|762|760.8|762|760.8|761.8|760.5|23
1642437070000|2022-01-17 16:31:10|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|9
1642437080000|2022-01-17 16:31:20|||||||||50
1642437090000|2022-01-17 16:31:30|762|760.8|761.8|760.5|762|760.8|761.8|760.5|122
1642437100000|2022-01-17 16:31:40|762||762||762||761.8||0
1642437110000|2022-01-17 16:31:50|761.8||761.8||762||761.8||3
1642437120000|2022-01-17 16:32:00|||||||||3
1642437140000|2022-01-17 16:32:20|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|29
1642437150000|2022-01-17 16:32:30|761.3|760|761.3|760|761.3|760|761.3|760|17
1642437160000|2022-01-17 16:32:40|761.5|760.3|761.3|760|761.5|760.3|761.3|760|9
1642437170000|2022-01-17 16:32:50|761.5|760.3|761.3|760|761.5|760.3|761.3|760|45
1642437180000|2022-01-17 16:33:00|||||||||16
1642437190000|2022-01-17 16:33:10|||||||||1
1642437200000|2022-01-17 16:33:20|||||||||11
1642437210000|2022-01-17 16:33:30|761|759.8|761|759.8|761|759.8|761|759.8|22
1642437220000|2022-01-17 16:33:40||759.5||759.8||759.8||759.5|3
1642437250000|2022-01-17 16:34:10|761.3|760|761.3|760|761.5|760.3|761.3|760|36
1642437260000|2022-01-17 16:34:20|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|1
1642437270000|2022-01-17 16:34:30|||||||||2
1642437290000|2022-01-17 16:34:50|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|9
1642437300000|2022-01-17 16:35:00|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|6
1642437320000|2022-01-17 16:35:20|||||||||18
1642437340000|2022-01-17 16:35:40|761.8|760.5|761.5|760.3|761.8|760.5|761.5|760.3|65
1642437350000|2022-01-17 16:35:50|761.8||761.5||761.8||761.5||3
1642437360000|2022-01-17 16:36:00|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|3
1642437370000|2022-01-17 16:36:10|||||||||2
1642437380000|2022-01-17 16:36:20|||||||||2
1642437390000|2022-01-17 16:36:30||760.3||760.3||760.3||760.3|1
1642437400000|2022-01-17 16:36:40|761.5|760.5|761.5|760.3|761.5|760.5|761.5|760.3|11
1642437410000|2022-01-17 16:36:50|761.8||761.5||761.8||761.5||7
1642437420000|2022-01-17 16:37:00|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|0
1642437460000|2022-01-17 16:37:40|||||||||20
1642437470000|2022-01-17 16:37:50|||||||||5
1642437480000|2022-01-17 16:38:00||760.3||760.5||760.5||760.3|6
1642437490000|2022-01-17 16:38:10|761.3|760|761.3|760|761.5|760.3|761.3|760|330
1642437500000|2022-01-17 16:38:20|||||||||7
1642437510000|2022-01-17 16:38:30|||||||||1
1642437520000|2022-01-17 16:38:40|||||||||2
1642437540000|2022-01-17 16:39:00|||||||||1
1642437550000|2022-01-17 16:39:10|||||||||1
1642437570000|2022-01-17 16:39:30|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|31
1642437590000|2022-01-17 16:39:50||760||760||760||760|6
1642437600000|2022-01-17 16:40:00|761.3||761.3||761.3||761.3||1
1642437610000|2022-01-17 16:40:10|761.5||761.3||761.5||761.3||8
1642437640000|2022-01-17 16:40:40|761|759.8|761|759.8|761|759.8|761|759.8|78
1642437660000|2022-01-17 16:41:00|||||||||1
1642437670000|2022-01-17 16:41:10|761.3|760|761.3|760|761.3|760|761.3|760|21
1642437680000|2022-01-17 16:41:20|||||||||3
1642437690000|2022-01-17 16:41:30|||||||||9
1642437700000|2022-01-17 16:41:40|761|759.8|761|759.8|761|760|761|759.8|2
1642437710000|2022-01-17 16:41:50|761.3|760|761.3|760|761.3|760|761.3|760|8
1642437720000|2022-01-17 16:42:00|||||||||3
1642437730000|2022-01-17 16:42:10|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|33
1642437740000|2022-01-17 16:42:20|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|13
1642437750000|2022-01-17 16:42:30|||||||||2
1642437780000|2022-01-17 16:43:00|762|760.8|762|760.8|762|760.8|762|760.8|11
1642437810000|2022-01-17 16:43:30|762.3|761|762|760.8|762.3|761|762|760.8|143
1642437820000|2022-01-17 16:43:40|762.3||762||762.3||762||10
1642437830000|2022-01-17 16:43:50|762.3|761|762.3|760.8|762.3|761|762|760.8|3
1642437840000|2022-01-17 16:44:00|762|761|762.3|761|762.3|761|762|761|1
1642437880000|2022-01-17 16:44:40||760.8||761||761||760.8|26
1642437890000|2022-01-17 16:44:50|762.5|760.8|762.5|761.3|762.5|761.3|762.5|760.8|4
1642437910000|2022-01-17 16:45:10||761||761||761||761|14
1642437920000|2022-01-17 16:45:20||761.3||761.3||761.3||761.3|0
1642437930000|2022-01-17 16:45:30||761||761||761||761|22
1642437940000|2022-01-17 16:45:40||761.3||761.3||761.3||761.3|0
1642437950000|2022-01-17 16:45:50||761||761||761||761|1
1642437960000|2022-01-17 16:46:00||761.3||761.3||761.3||761.3|0
1642437970000|2022-01-17 16:46:10||761||761.3||761.3||761|4
1642437980000|2022-01-17 16:46:20|762.3|761|762.5|761|762.5|761|762.3|761|0
1642437990000|2022-01-17 16:46:30|762.3||762.3||762.5||762.3||0
1642438010000|2022-01-17 16:46:50|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|0
1642438020000|2022-01-17 16:47:00||761||761||761||761|2
1642438030000|2022-01-17 16:47:10|762.3||762.3||762.3||762.3||4
1642438060000|2022-01-17 16:47:40|||||||||18
1642438070000|2022-01-17 16:47:50|||||||||2
1642438080000|2022-01-17 16:48:00|762|760.8|762|760.8|762|760.8|762|760.8|26
1642438090000|2022-01-17 16:48:10|||||||||4
1642438130000|2022-01-17 16:48:50|762.3|761|762.3|761|762.3|761|762.3|761|14
1642438160000|2022-01-17 16:49:20|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|2
1642438190000|2022-01-17 16:49:50|||||||||15
1642438200000|2022-01-17 16:50:00|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|15
1642438230000|2022-01-17 16:50:30|||||||||25
1642438240000|2022-01-17 16:50:40|763|761.8|763|761.8|763|761.8|763|761.8|13
1642438250000|2022-01-17 16:50:50|763.3||763||763.3||763||2
1642438260000|2022-01-17 16:51:00|763.3||763||763.3||763||2
1642438280000|2022-01-17 16:51:20|||||||||10
1642438310000|2022-01-17 16:51:50|763.3|762|763.3|762|763.3|762|763.3|762|80
1642438320000|2022-01-17 16:52:00|||||||||1
1642438330000|2022-01-17 16:52:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|14
1642438360000|2022-01-17 16:52:40|763.3|762|763.5|762.3|763.5|762.3|763.3|762|46
1642438370000|2022-01-17 16:52:50|||||||||26
1642438380000|2022-01-17 16:53:00|||||||||33
1642438400000|2022-01-17 16:53:20|763.3|762|763.5|762.3|763.5|762.3|763.3|762|8
1642438410000|2022-01-17 16:53:30|763.3|762|763.3|762|763.3|762|763.3|762|10
1642438420000|2022-01-17 16:53:40|||||||||14
1642438440000|2022-01-17 16:54:00|763|761.8|763.3|762|763.3|762|763|761.8|44
1642438450000|2022-01-17 16:54:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|2
1642438470000|2022-01-17 16:54:30||762||762||762||762|1
1642438480000|2022-01-17 16:54:40|763.3|762.3|763.3|762|763.3|762.3|763.3|762|2
1642438500000|2022-01-17 16:55:00|763|761.8|763.3|762|763.3|762|763|761.8|18
1642438510000|2022-01-17 16:55:10||761.8||761.8||761.8||761.8|1
1642438520000|2022-01-17 16:55:20||762||761.8||762||761.8|2
1642438530000|2022-01-17 16:55:30||762||761.8||762||761.8|1
1642438540000|2022-01-17 16:55:40||762||762||762||762|0
1642438550000|2022-01-17 16:55:50|||||||||33
1642438560000|2022-01-17 16:56:00||761.8||762||762||761.8|6
1642438570000|2022-01-17 16:56:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|90
1642438580000|2022-01-17 16:56:20|||||||||10
1642438600000|2022-01-17 16:56:40||762||762||762||762|38
1642438610000|2022-01-17 16:56:50||762.3||762||762.3||762|2
1642438620000|2022-01-17 16:57:00|763.8|762.3|763.5|762.3|763.8|762.3|763.5|762.3|15
1642438640000|2022-01-17 16:57:20|763.8||763.8||763.8||763.8||0
1642438650000|2022-01-17 16:57:30|763.5||763.5||763.8||763.5||2
1642438660000|2022-01-17 16:57:40|763.8||763.8||763.8||763.8||0
1642438670000|2022-01-17 16:57:50|763.5||763.8||763.8||763.5||0
1642438680000|2022-01-17 16:58:00|763.5||763.8||763.8||763.5||1
1642438690000|2022-01-17 16:58:10|763.5||763.8||763.8||763.5||1
1642438700000|2022-01-17 16:58:20||762.5||762.3||762.5||762.3|4
1642438710000|2022-01-17 16:58:30|763.5|762.5|763.8|762.3|763.8|762.5|763.5|762.3|9
1642438720000|2022-01-17 16:58:40||762.5||762.3||762.5||762.3|7
1642438730000|2022-01-17 16:58:50|763.5||763.8||763.8||763.5||1
1642438740000|2022-01-17 16:59:00|763.5||763.8||763.8||763.5||9
1642438750000|2022-01-17 16:59:10|||||||||1
1642438760000|2022-01-17 16:59:20|763.5||763.8||763.8||763.5||0
1642438770000|2022-01-17 16:59:30|763.5||763.5||763.5||763.5||1
1642438790000|2022-01-17 16:59:50|||||||||1
1642438800000|2022-01-17 17:00:00|||||||||6
1642438810000|2022-01-17 17:00:10|||||||||2
1642438820000|2022-01-17 17:00:20|||||||||2
1642438830000|2022-01-17 17:00:30|||||||||2
1642438840000|2022-01-17 17:00:40|763.8||763.8||763.8||763.8||1
1642438850000|2022-01-17 17:00:50|763.5|762.5|763.5|762.3|763.5|762.5|763.5|762.3|1
1642438860000|2022-01-17 17:01:00|763.8||763.8||763.8||763.5||1
1642438870000|2022-01-17 17:01:10|763.5||763.8||763.8||763.5||1
1642438880000|2022-01-17 17:01:20||762.5||762.5||762.5||762.5|1
1642438890000|2022-01-17 17:01:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|6
1642438900000|2022-01-17 17:01:40|763.8||763.5||763.8||763.5||0
1642438910000|2022-01-17 17:01:50|763.3|762|763.3|762|763.5|762|763.3|762|2
1642438920000|2022-01-17 17:02:00|763.5|762.3|763.5|762|763.5|762.3|763.5|762|1
1642438930000|2022-01-17 17:02:10|763.3||763.3||763.3||763.3||0
1642438940000|2022-01-17 17:02:20|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|1097
1642438970000|2022-01-17 17:02:50|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|45
1642438980000|2022-01-17 17:03:00|||||||||2
1642438990000|2022-01-17 17:03:10|763.3|762|763.3|762|763.3|762.3|763.3|762|11
1642439000000|2022-01-17 17:03:20|763.5||763.5||763.5||763.5||0
1642439010000|2022-01-17 17:03:30||762.3||762||762.3||762|5
1642439020000|2022-01-17 17:03:40||762.3||762.3||762.3||762.3|0
1642439030000|2022-01-17 17:03:50|||||||||1
1642439050000|2022-01-17 17:04:10|||||||||5
1642439060000|2022-01-17 17:04:20|||||||||3
1642439070000|2022-01-17 17:04:30|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|8
1642439170000|2022-01-17 17:06:10|764||763.8||764||763.8||7
1642439180000|2022-01-17 17:06:20|764|762.8|764|762.8|764|762.8|764|762.8|385
1642439190000|2022-01-17 17:06:30|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|107
1642439210000|2022-01-17 17:06:50|||||||||6
1642439220000|2022-01-17 17:07:00|||||||||3
1642439260000|2022-01-17 17:07:40|||||||||11
1642439270000|2022-01-17 17:07:50|||||||||1
1642439280000|2022-01-17 17:08:00|764|762.8|763.8|762.5|764|762.8|763.8|762.5|24
1642439290000|2022-01-17 17:08:10|764|762.8|763.8|762.5|764|762.8|763.8|762.5|19
1642439310000|2022-01-17 17:08:30|764||764||764||764||1
1642439320000|2022-01-17 17:08:40|764.3|762.8|764.3|763|764.3|763|764.3|762.8|39
1642439330000|2022-01-17 17:08:50|764|762.8|764|762.8|764.3|762.8|764|762.8|8
1642439340000|2022-01-17 17:09:00|764.3||764||764.3||764||1
1642439360000|2022-01-17 17:09:20|||||||||1
1642439370000|2022-01-17 17:09:30|||||||||1
1642439400000|2022-01-17 17:10:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|4
1642439420000|2022-01-17 17:10:20|764|762.8|764|762.8|764|762.8|763.8|762.8|20
1642439430000|2022-01-17 17:10:30|763.8|762.5|763.8|762.5|764|762.5|763.8|762.5|16
1642439460000|2022-01-17 17:11:00|764||764||764||764||1
1642439470000|2022-01-17 17:11:10|763.8||763.8||763.8||763.8||0
1642439490000|2022-01-17 17:11:30||762.3||762.5||762.5||762.3|0
1642439500000|2022-01-17 17:11:40|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|9
1642439540000|2022-01-17 17:12:20|||||||||3
1642439550000|2022-01-17 17:12:30|||||||||2
1642439560000|2022-01-17 17:12:40|763.3|762|763.3|762|763.5|762.3|763.3|762|18
1642439590000|2022-01-17 17:13:10|||||||||25
1642439610000|2022-01-17 17:13:30|||||||||13
1642439620000|2022-01-17 17:13:40|||||||||7
1642439640000|2022-01-17 17:14:00|763|761.8|763|761.8|763|761.8|763|761.8|400
1642439670000|2022-01-17 17:14:30|||||||||1
1642439720000|2022-01-17 17:15:20|||||||||2
1642439740000|2022-01-17 17:15:40|||||||||13
1642439760000|2022-01-17 17:16:00|||||||||17
1642439820000|2022-01-17 17:17:00|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|46
1642439830000|2022-01-17 17:17:10|762.3|761|762.3|761|762.3|761|762.3|761|2
1642439840000|2022-01-17 17:17:20|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|0
1642439880000|2022-01-17 17:18:00|||||||||1
1642439930000|2022-01-17 17:18:50|762.8||762.8||762.8||762.8||0
1642439940000|2022-01-17 17:19:00||761.5||761.5||761.5||761.5|0
1642439990000|2022-01-17 17:19:50|||||||||10
1642440030000|2022-01-17 17:20:30|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|1
1642440040000|2022-01-17 17:20:40|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|5
1642440120000|2022-01-17 17:22:00|||||||||2
1642440140000|2022-01-17 17:22:20|||||||||4
1642440170000|2022-01-17 17:22:50|||||||||7
1642440220000|2022-01-17 17:23:40|||||||||49
1642440240000|2022-01-17 17:24:00|763||763||763||763||1
1642440250000|2022-01-17 17:24:10|762.8||762.8||762.8||762.8||2
1642440260000|2022-01-17 17:24:20|763||762.8||763||762.8||0
1642440380000|2022-01-17 17:26:20|763||763||763||763||0
1642440390000|2022-01-17 17:26:30||761.8||761.8||761.8||761.8|0
1642440410000|2022-01-17 17:26:50|||||||||15
1642440430000|2022-01-17 17:27:10|||||||||7
1642440460000|2022-01-17 17:27:40|||||||||1
1642440490000|2022-01-17 17:28:10|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|1
1642440510000|2022-01-17 17:28:30|||||||||50
1642440520000|2022-01-17 17:28:40|||||||||11
1642440540000|2022-01-17 17:29:00|||||||||56
1642440570000|2022-01-17 17:29:30|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761|10
1642440580000|2022-01-17 17:29:40||761||761.3||761.3||761|0
1642440590000|2022-01-17 17:29:50||761||761.3||761.3||761|0
1642440600000|2022-01-17 17:30:00||761||761.3||761.3||761|1
1642440670000|2022-01-17 17:31:10|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|11
1642440680000|2022-01-17 17:31:20|||||||||11
1642440690000|2022-01-17 17:31:30|763||762.8||763||762.8||0
1642440700000|2022-01-17 17:31:40|763||762.8||763||762.8||0
1642440720000|2022-01-17 17:32:00|||||||||2
1642440750000|2022-01-17 17:32:30|763||762.8||763||762.8||0
1642440760000|2022-01-17 17:32:40|763|761.8|763|761.8|763|761.8|762.8|761.8|0
1642440770000|2022-01-17 17:32:50|763.3|762|763.3|762|763.3|762|763.3|761.8|5
1642440780000|2022-01-17 17:33:00|763.5||763.3||763.5||763.3||3
1642440800000|2022-01-17 17:33:20||761.8||761.8||761.8||761.8|2
1642440810000|2022-01-17 17:33:30|763||763||763||763||0
1642440870000|2022-01-17 17:34:30|||||||||4
1642440880000|2022-01-17 17:34:40|763.3||763.3||763.3||763.3||0
1642440890000|2022-01-17 17:34:50||762||762||762||762|0
1642440920000|2022-01-17 17:35:20|763.5|762.3|763.3|762|763.5|762.3|763.3|762|187
1642440930000|2022-01-17 17:35:30|763.5||763.5||763.5||763.5||5
1642440940000|2022-01-17 17:35:40||762.3||762.3||762.3||762.3|101
1642440990000|2022-01-17 17:36:30|||||||||1
1642441030000|2022-01-17 17:37:10|763.3|762|763.5|762.3|763.5|762.3|763.3|762|24
1642441060000|2022-01-17 17:37:40|763.8||763.5||763.8||763.5||52
1642441070000|2022-01-17 17:37:50|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|6
1642441080000|2022-01-17 17:38:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.3|6
1642441120000|2022-01-17 17:38:40|764|762.8|764|762.8|764|762.8|764|762.8|12
1642441140000|2022-01-17 17:39:00|||||||||1
1642441150000|2022-01-17 17:39:10|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|213
1642441160000|2022-01-17 17:39:20|764||763.8||764||763.8||2
1642441170000|2022-01-17 17:39:30|764|762.8|764.5|763.3|764.5|763.3|764|762.8|842
1642441180000|2022-01-17 17:39:40|764.3|763|764.5|763|764.5|763|764.3|763|11
1642441190000|2022-01-17 17:39:50|764.3||764.3||764.3||764.3||0
1642441200000|2022-01-17 17:40:00|764|762.8|764.3|762.8|764.3|762.8|764|762.8|142
1642441210000|2022-01-17 17:40:10|764||764.3||764.3||764||3
1642441220000|2022-01-17 17:40:20||763||763||763||763|0
1642441240000|2022-01-17 17:40:40|||||||||18
1642441260000|2022-01-17 17:41:00|764.5||764.5||764.5||764.5||0
1642441310000|2022-01-17 17:41:50|||||||||2
1642441320000|2022-01-17 17:42:00||763.3||763.3||763.3||763.3|0
1642441340000|2022-01-17 17:42:20||763||763||763||763|1
1642441350000|2022-01-17 17:42:30|764.3||764.3||764.3||764.3||0
1642441380000|2022-01-17 17:43:00|764|762.8|764|762.8|764|762.8|764|762.8|3
1642441390000|2022-01-17 17:43:10|764.3|763|764.3|762.8|764.3|763|764.3|762.8|1
1642441400000|2022-01-17 17:43:20||763||763||763||763|0
1642441420000|2022-01-17 17:43:40||762.8||763||763||762.8|0
1642441430000|2022-01-17 17:43:50||762.8||763||763||762.8|12
1642441460000|2022-01-17 17:44:20|||||||||5
1642441470000|2022-01-17 17:44:30|764|762.8|764|762.8|764|762.8|764|762.8|1
1642441480000|2022-01-17 17:44:40|764.3||764||764.3||764||19
1642441490000|2022-01-17 17:44:50|764.3||764.3||764.3||764.3||2
1642441500000|2022-01-17 17:45:00||763||763||763||763|0
1642441520000|2022-01-17 17:45:20|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|67
1642441540000|2022-01-17 17:45:40|||||||||1
1642441550000|2022-01-17 17:45:50|764.3|763|764.3|763|764.3|763.3|764.3|763|6
1642441560000|2022-01-17 17:46:00|764.5||764.3||764.5||764.3||1
1642441570000|2022-01-17 17:46:10|764.5||764.3||764.5||764.3||0
1642441620000|2022-01-17 17:47:00|764|762.8|763.8|762.5|764.3|762.8|763.8|762.5|2
1642441630000|2022-01-17 17:47:10|764|762.8|764|762.5|764|762.8|763.8|762.5|206
1642441640000|2022-01-17 17:47:20||762.8||762.5||762.8||762.5|103
1642441650000|2022-01-17 17:47:30|763.8||763.8||763.8||763.8||0
1642441660000|2022-01-17 17:47:40|764||764||764||764||0
1642441670000|2022-01-17 17:47:50||762.8||762.8||762.8||762.8|0
1642441700000|2022-01-17 17:48:20|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|22
1642441710000|2022-01-17 17:48:30|764||764||764||763.8||0
1642441720000|2022-01-17 17:48:40|763.8||763.8||763.8||763.8||0
1642441770000|2022-01-17 17:49:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|4
1642441800000|2022-01-17 17:50:00|763.8|762.5|763.8|762.5|763.8|762.5|763.5|762.3|2
1642441810000|2022-01-17 17:50:10|||||||||5
1642441830000|2022-01-17 17:50:30|763.5|762.3|763.5|762.3|763.8|762.5|763.5|762.3|0
1642441860000|2022-01-17 17:51:00|||||||||101
1642441880000|2022-01-17 17:51:20|||||||||5
1642441920000|2022-01-17 17:52:00|||||||||1
1642441940000|2022-01-17 17:52:20|763.8||763.8||763.8||763.8||0
1642441950000|2022-01-17 17:52:30|763.5||763.5||763.5||763.5||0
1642442000000|2022-01-17 17:53:20|||||||||1
1642442020000|2022-01-17 17:53:40|||||||||3
1642442070000|2022-01-17 17:54:30|||||||||1
1642442090000|2022-01-17 17:54:50|||||||||13
1642442100000|2022-01-17 17:55:00|763.3|762|763.3|761.8|763.3|762|763.3|761.8|42
1642442110000|2022-01-17 17:55:10||762||762||762||761.8|0
1642442150000|2022-01-17 17:55:50|763|761.8|763|761.8|763|762|763|761.8|2
1642442160000|2022-01-17 17:56:00|763.3||763||763.3||763||0
1642442180000|2022-01-17 17:56:20||761.5||761.5||761.8||761.5|1
1642442210000|2022-01-17 17:56:50||761.8||761.8||761.8||761.5|4
1642442220000|2022-01-17 17:57:00|||||||||28
1642442230000|2022-01-17 17:57:10|763.3||763.3||763.3||763.3||3
1642442250000|2022-01-17 17:57:30||762||762||762||761.8|1
1642442260000|2022-01-17 17:57:40|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|0
1642442280000|2022-01-17 17:58:00||762||762.3||762.3||762|3
1642442290000|2022-01-17 17:58:10|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.3|1
1642442300000|2022-01-17 17:58:20|764.3|762.8|764.3|762.8|764.3|762.8|764|762.8|10
1642442310000|2022-01-17 17:58:30|764|763|764.3|762.8|764.3|763|764|762.8|0
1642442320000|2022-01-17 17:58:40||763||763||763||763|0
1642442330000|2022-01-17 17:58:50|764.5||764.5||764.5||764.3||0
1642442340000|2022-01-17 17:59:00|764.8|763.3|764.8|763.5|764.8|763.5|764.5|763.3|27
1642442350000|2022-01-17 17:59:10|764.5|763.3|764.5|763|764.8|763.5|764.5|763|0
1642442360000|2022-01-17 17:59:20|764.3|762.8|764.3|762.8|764.5|762.8|764.3|762.8|2
1642442370000|2022-01-17 17:59:30|764.5|763|764.5|763.3|764.8|763.3|764.3|763|744
1642442380000|2022-01-17 17:59:40|||||||||1
1642442390000|2022-01-17 17:59:50|764.3|763|764.3|763|764.3|763|764.3|763|4
1642442400000|2022-01-17 18:00:00|||||||||2
1642442410000|2022-01-17 18:00:10|||||||||4
1642442420000|2022-01-17 18:00:20|764.5||764.3||764.5||764.3||0
1642442430000|2022-01-17 18:00:30|764.5|763.3|764.5|763|764.5|763.3|764.3|763|211
1642442440000|2022-01-17 18:00:40|764.3||764.5||764.5||764.3||100
1642442450000|2022-01-17 18:00:50|764.3||764.3||764.3||764.3||6
1642442480000|2022-01-17 18:01:20|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|0
1642442490000|2022-01-17 18:01:30|||||||||12
1642442520000|2022-01-17 18:02:00|764.3|763|764.3|763|764.3|763|764.3|763|3
1642442530000|2022-01-17 18:02:10|764.5||764.5||764.5||764.5||0
1642442540000|2022-01-17 18:02:20||763.3||763.3||763.3||763.3|0
1642442560000|2022-01-17 18:02:40|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|3
1642442600000|2022-01-17 18:03:20|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|4
1642442630000|2022-01-17 18:03:50|||||||||7
1642442680000|2022-01-17 18:04:40|||||||||5
1642442710000|2022-01-17 18:05:10||763||763.3||763.3||763|2
1642442720000|2022-01-17 18:05:20|||||||||4
1642442780000|2022-01-17 18:06:20|764.3|763|764.3|763|764.3|763|764.3|763|1
1642442800000|2022-01-17 18:06:40|||||||||4
1642442860000|2022-01-17 18:07:40||762.8||763||763||762.8|16
1642442880000|2022-01-17 18:08:00|764|762.8|764|762.8|764|763|764|762.8|13
1642442890000|2022-01-17 18:08:10|764.3|763|764.3|763|764.3|763|764.3|763|1
1642442900000|2022-01-17 18:08:20||762.8||763||763||762.8|0
1642442910000|2022-01-17 18:08:30||762.8||763||763||762.8|0
1642442940000|2022-01-17 18:09:00|764.5|762.8|764.5|763.3|764.5|763.3|764.3|762.8|156
1642442960000|2022-01-17 18:09:20|764.8|763.5|764.8|763.3|764.8|763.5|764.8|763.3|1
1642442980000|2022-01-17 18:09:40||763.5||763.5||763.5||763.5|0
1642442990000|2022-01-17 18:09:50|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|5
1642443000000|2022-01-17 18:10:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|11
1642443020000|2022-01-17 18:10:20||763.3||763.3||763.5||763.3|0
1642443040000|2022-01-17 18:10:40|764.5||764.5||764.8||764.5||0
1642443050000|2022-01-17 18:10:50|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|0
1642443060000|2022-01-17 18:11:00||763.3||763.5||763.5||763.3|1
1642443210000|2022-01-17 18:13:30|765|763.8|765|763.8|765|763.8|765|763.8|7
1642443230000|2022-01-17 18:13:50|765.3|764|765.3|764|765.3|764|765|764|8
1642443240000|2022-01-17 18:14:00||763.8||764||764||763.8|0
1642443290000|2022-01-17 18:14:50|765|763.8|765.3|763.8|765.3|764|765|763.8|2
1642443300000|2022-01-17 18:15:00||764||764||764||764|0
1642443310000|2022-01-17 18:15:10|765|763.8|765|763.8|765.3|764|765|763.8|0
1642443340000|2022-01-17 18:15:40|765.3||765||765.3||765||0
1642443380000|2022-01-17 18:16:20|765.3||765.3||765.3||765.3||0
1642443400000|2022-01-17 18:16:40|765||765||765.3||765||0
1642443410000|2022-01-17 18:16:50|765.3||765.3||765.3||765.3||0
1642443420000|2022-01-17 18:17:00||764||763.8||764||763.8|0
1642443430000|2022-01-17 18:17:10|765|764|765.3|763.8|765.3|764|765|763.8|0
1642443440000|2022-01-17 18:17:20|765|764|765.3|763.8|765.3|764|765|763.8|5
1642443450000|2022-01-17 18:17:30||764||764||764||764|3
1642443460000|2022-01-17 18:17:40|765.5||765.3||765.5||765.3||19
1642443480000|2022-01-17 18:18:00|765.5||765.3||765.5||765.3||0
1642443490000|2022-01-17 18:18:10|765.5|764.3|765.5|764|765.5|764.3|765.3|764|0
1642443500000|2022-01-17 18:18:20|765.3|764.3|765.3|764|765.5|764.3|765.3|764|0
1642443510000|2022-01-17 18:18:30|765.5||765.3||765.5||765.3||0
1642443520000|2022-01-17 18:18:40|765.5||765.3||765.5||765.3||0
1642443530000|2022-01-17 18:18:50|||||||||1
1642443550000|2022-01-17 18:19:10|||||||||52
1642443570000|2022-01-17 18:19:30||763.8||763.8||763.8||763.8|1
1642443580000|2022-01-17 18:19:40|765||765||765||765||0
1642443590000|2022-01-17 18:19:50|765.3||765||765.3||765||0
1642443610000|2022-01-17 18:20:10|765.3||765.3||765.3||765.3||0
1642443620000|2022-01-17 18:20:20|765||765.3||765.3||765||0
1642443630000|2022-01-17 18:20:30|765||765||765||765||0
1642443680000|2022-01-17 18:21:20|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|2
1642443700000|2022-01-17 18:21:40|||||||||16
1642443710000|2022-01-17 18:21:50|||||||||63
1642443770000|2022-01-17 18:22:50|||||||||3
1642443810000|2022-01-17 18:23:30|||||||||13
1642443870000|2022-01-17 18:24:30|||||||||13
1642443890000|2022-01-17 18:24:50|||||||||2
1642443900000|2022-01-17 18:25:00|||||||||1
1642443920000|2022-01-17 18:25:20|||||||||1
1642443990000|2022-01-17 18:26:30|||||||||4
1642444020000|2022-01-17 18:27:00|||||||||5
1642444030000|2022-01-17 18:27:10|||||||||8
1642444050000|2022-01-17 18:27:30|||||||||44
1642444060000|2022-01-17 18:27:40|||||||||44
1642444100000|2022-01-17 18:28:20|765|763.8|764.8|763.5|765|763.8|764.8|763.5|12
1642444110000|2022-01-17 18:28:30|765|763.8|765|763.8|765|763.8|764.8|763.8|0
1642444140000|2022-01-17 18:29:00|765.3|763.5|764.8|763.5|765.3|763.5|764.8|763.5|136
1642444150000|2022-01-17 18:29:10|765|763.8|765|763.5|765|763.8|765|763.5|11
1642444160000|2022-01-17 18:29:20|764.8||765||765||764.8||0
1642444180000|2022-01-17 18:29:40||763.8||763.8||763.8||763.8|0
1642444200000|2022-01-17 18:30:00|764.8|763.5|765|763.5|765|763.5|764.8|763.5|2
1642444210000|2022-01-17 18:30:10|764.8||765||765||764.8||8
1642444220000|2022-01-17 18:30:20|764.8||764.8||764.8||764.8||0
1642444230000|2022-01-17 18:30:30|765||764.8||765||764.8||0
1642444240000|2022-01-17 18:30:40|765|763.8|765|763.8|765|763.8|765|763.8|0
1642444260000|2022-01-17 18:31:00|764.8|763.5|765|763.5|765|763.5|764.8|763.3|3
1642444270000|2022-01-17 18:31:10|764.8||765||765||764.8||0
1642444280000|2022-01-17 18:31:20||763.8||763.8||763.8||763.8|0
1642444290000|2022-01-17 18:31:30||763.5||763.8||763.8||763.5|0
1642444300000|2022-01-17 18:31:40||763.5||763.5||763.8||763.5|2
1642444310000|2022-01-17 18:31:50|764.8|763.8|765|763.8|765|763.8|764.8|763.8|0
1642444340000|2022-01-17 18:32:20|765.3||765||765.3||765||0
1642444350000|2022-01-17 18:32:30|765.3||765||765.3||765||5
1642444360000|2022-01-17 18:32:40|765.3||765||765.3||765||3
1642444370000|2022-01-17 18:32:50||763.5||763.8||763.8||763.5|0
1642444390000|2022-01-17 18:33:10|765.3||765||765.3||765||1
1642444400000|2022-01-17 18:33:20|||||||||8
1642444420000|2022-01-17 18:33:40||763.5||763.5||763.5||763.5|2
1642444440000|2022-01-17 18:34:00|764.8||764.8||764.8||764.8||2
1642444450000|2022-01-17 18:34:10|765||765||765||765||0
1642444460000|2022-01-17 18:34:20|764.8||764.8||764.8||764.8||28
1642444490000|2022-01-17 18:34:50|765|763.8|765|763.8|765|763.8|765|763.8|0
1642444550000|2022-01-17 18:35:50|764.8|763.5|764.8|763.3|764.8|763.5|764.5|763.3|15
1642444580000|2022-01-17 18:36:20|764.5||764.8||764.8||764.5||0
1642444590000|2022-01-17 18:36:30|764.5||764.8||764.8||764.5||0
1642444600000|2022-01-17 18:36:40||763.5||763.3||763.5||763.3|0
1642444610000|2022-01-17 18:36:50|764.5||764.8||764.8||764.5||0
1642444620000|2022-01-17 18:37:00|764.5||764.5||764.5||764.5||0
1642444650000|2022-01-17 18:37:30|764.8||764.5||764.8||764.5||7
1642444660000|2022-01-17 18:37:40|||||||||4
1642444690000|2022-01-17 18:38:10||763||763.3||763.3||763|0
1642444700000|2022-01-17 18:38:20||763||763||763.3||763|0
1642444710000|2022-01-17 18:38:30||763.3||763||763.3||763|0
1642444730000|2022-01-17 18:38:50||763.3||763.3||763.3||763|0
1642444760000|2022-01-17 18:39:20|||||||||1
1642444770000|2022-01-17 18:39:30|764.8|763.5|764.8|763.3|764.8|763.5|764.5|763.3|5
1642444810000|2022-01-17 18:40:10|||||||||6
1642444820000|2022-01-17 18:40:20||763.5||763.3||763.5||763.3|0
1642444850000|2022-01-17 18:40:50|764.5|763.5|764.5|763.3|764.5|763.5|764.5|763.3|5
1642444900000|2022-01-17 18:41:40|||||||||6
1642444990000|2022-01-17 18:43:10|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.3|0
1642445000000|2022-01-17 18:43:20||763.3||763.3||763.3||763.3|0
1642445020000|2022-01-17 18:43:40||763.5||763.5||763.5||763.5|0
1642445040000|2022-01-17 18:44:00|764.5|763.3|764.8|763.3|764.8|763.5|764.5|763.3|0
1642445100000|2022-01-17 18:45:00|764.5||764.5||764.5||764.5||0
1642445140000|2022-01-17 18:45:40|764.8||764.8||764.8||764.8||0
1642445150000|2022-01-17 18:45:50|||||||||1
1642445200000|2022-01-17 18:46:40|||||||||1
1642445210000|2022-01-17 18:46:50|764.5||764.5||764.5||764.5||0
1642445300000|2022-01-17 18:48:20|||||||||5
1642445310000|2022-01-17 18:48:30|764.3|763|764.3|763|764.3|763|764.3|763|2
1642445320000|2022-01-17 18:48:40|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|2
1642445330000|2022-01-17 18:48:50||763||763.3||763.3||763|39
1642445340000|2022-01-17 18:49:00||763||763||763||763|0
1642445350000|2022-01-17 18:49:10|764.3|763.3|764.3|763|764.3|763.3|764.3|763|10
1642445380000|2022-01-17 18:49:40|764.5||764.3||764.5||764.3||0
1642445390000|2022-01-17 18:49:50|764.5||764.5||764.5||764.5||3
1642445400000|2022-01-17 18:50:00|764.3||764.3||764.3||764.3||0
1642445410000|2022-01-17 18:50:10|764.5||764.5||764.5||764.5||0
1642445420000|2022-01-17 18:50:20|764.3||764.5||764.5||764.3||0
1642445430000|2022-01-17 18:50:30||763.3||763.3||763.3||763.3|0
1642445440000|2022-01-17 18:50:40||763||763||763||763|1
1642445470000|2022-01-17 18:51:10|764.3|763.3|764.3|763|764.3|763.3|764.3|763|1
1642445490000|2022-01-17 18:51:30|764.5||764.5||764.5||764.5||0
1642445640000|2022-01-17 18:54:00|764.3||764.3||764.3||764.3||0
1642445680000|2022-01-17 18:54:40||762.8||762.8||762.8||762.8|0
1642445700000|2022-01-17 18:55:00|764|763|764.3|762.8|764.3|763|764|762.8|4
1642445710000|2022-01-17 18:55:10|764||764.3||764.3||764||0
1642445730000|2022-01-17 18:55:30|764||764.3||764.3||764||0
1642445740000|2022-01-17 18:55:40|764||764.3||764.3||764||0
1642445750000|2022-01-17 18:55:50|764||764.3||764.3||764||0
1642445760000|2022-01-17 18:56:00|764||764||764.3||764||0
1642445770000|2022-01-17 18:56:10|||||||||5
1642445810000|2022-01-17 18:56:50||762.5||762.5||762.5||762.5|0
1642445840000|2022-01-17 18:57:20|763.8|762.8|764|762.5|764|762.8|763.8|762.5|0
1642445880000|2022-01-17 18:58:00||762.8||762.8||762.8||762.8|0
1642445890000|2022-01-17 18:58:10||762.5||762.5||762.5||762.5|0
1642445910000|2022-01-17 18:58:30|763.8||764||764||763.8||0
1642445930000|2022-01-17 18:58:50|763.8||763.8||763.8||763.8||0
1642445940000|2022-01-17 18:59:00|764||763.8||764||763.8||0
1642445950000|2022-01-17 18:59:10|763.5|762.3|763.8|762.3|763.8|762.5|763.5|762.3|1
1642445960000|2022-01-17 18:59:20|763.5||763.8||763.8||763.5||0
1642445970000|2022-01-17 18:59:30|763.5||763.8||763.8||763.5||0
1642445990000|2022-01-17 18:59:50||762.5||762.5||762.5||762.5|0
1642446010000|2022-01-17 19:00:10|763.5|762.3|763.8|762.3|763.8|762.3|763.5|762.3|1
1642446030000|2022-01-17 19:00:30||762.5||762.5||762.5||762.5|0
1642446040000|2022-01-17 19:00:40||762.3||762.3||762.3||762.3|1
1642446050000|2022-01-17 19:00:50||762.5||762.5||762.5||762.3|0
1642446060000|2022-01-17 19:01:00||762.3||762.5||762.5||762.3|0
1642446070000|2022-01-17 19:01:10|764||764||764||764||1
1642446080000|2022-01-17 19:01:20||762.8||762.8||762.8||762.5|2
1642446090000|2022-01-17 19:01:30|764.3||764.3||764.3||764.3||10
1642446100000|2022-01-17 19:01:40|764|762.5|764|762.5|764|762.5|764|762.5|0
1642446170000|2022-01-17 19:02:50|763.8||764||764||763.8||0
1642446190000|2022-01-17 19:03:10|763.8||764||764||763.8||0
1642446200000|2022-01-17 19:03:20|763.8||763.8||763.8||763.8||0
1642446210000|2022-01-17 19:03:30|764||764||764||763.8||0
1642446230000|2022-01-17 19:03:50|763.8||763.8||763.8||763.8||0
1642446240000|2022-01-17 19:04:00|764|762.8|764|762.5|764|762.8|764|762.5|4
1642446300000|2022-01-17 19:05:00|763.8||763.8||763.8||763.8||0
1642446370000|2022-01-17 19:06:10|764|762.8|764|762.8|764|762.8|764|762.8|8
1642446390000|2022-01-17 19:06:30||762.5||762.8||762.8||762.5|0
1642446420000|2022-01-17 19:07:00|||||||||2
1642446430000|2022-01-17 19:07:10||762.5||762.8||762.8||762.5|15
1642446470000|2022-01-17 19:07:50||762.5||762.8||762.8||762.5|2
1642446540000|2022-01-17 19:09:00|||||||||1
1642446560000|2022-01-17 19:09:20|||||||||13
1642446600000|2022-01-17 19:10:00|||||||||1
1642446610000|2022-01-17 19:10:10|764.3|763|764.3|762.8|764.3|763|764|762.8|26
1642446620000|2022-01-17 19:10:20|764||764||764||764||0
1642446630000|2022-01-17 19:10:30|764.3||764||764.3||764||1
1642446650000|2022-01-17 19:10:50|764.3||764.3||764.3||764.3||8
1642446670000|2022-01-17 19:11:10|764||764.3||764.3||764||0
1642446700000|2022-01-17 19:11:40|764||764||764||764||0
1642446710000|2022-01-17 19:11:50|764.3||764||764.3||764||6
1642446730000|2022-01-17 19:12:10|||||||||2
1642446740000|2022-01-17 19:12:20|||||||||31
1642446770000|2022-01-17 19:12:50||762.5||762.5||762.5||762.5|22
1642446800000|2022-01-17 19:13:20||762.8||762.5||762.8||762.5|0
1642446830000|2022-01-17 19:13:50||762.8||762.8||762.8||762.8|0
1642446940000|2022-01-17 19:15:40|764.3||764||764.3||764||0
1642446950000|2022-01-17 19:15:50|764.3||764||764.3||764||0
1642446970000|2022-01-17 19:16:10|764.3||764||764.3||764||2
1642446980000|2022-01-17 19:16:20|764.3|763|764.3|762.8|764.3|763|764.3|762.8|0
1642447000000|2022-01-17 19:16:40|764||764||764.3||764||1
1642447050000|2022-01-17 19:17:30|764.3||764.3||764.3||764.3||0
1642447070000|2022-01-17 19:17:50||763||762.8||763||762.8|0
1642447080000|2022-01-17 19:18:00|764||764||764||764||0
1642447090000|2022-01-17 19:18:10|764.3|763|764.3|762.8|764.3|763|764.3|762.8|0
1642447100000|2022-01-17 19:18:20||763||762.8||763||762.8|1
1642447110000|2022-01-17 19:18:30||763||763||763||763|4
1642447140000|2022-01-17 19:19:00|||||||||2
1642447150000|2022-01-17 19:19:10|||||||||8
1642447160000|2022-01-17 19:19:20|||||||||1
1642447200000|2022-01-17 19:20:00|||||||||3
1642447250000|2022-01-17 19:20:50|764|762.8|764|762.8|764|762.8|764|762.8|13
1642447300000|2022-01-17 19:21:40|764.3||764||764.3||764||6
1642447310000|2022-01-17 19:21:50|||||||||3
1642447330000|2022-01-17 19:22:10|764.3|763|764.3|762.8|764.3|763|764.3|762.8|1
1642447340000|2022-01-17 19:22:20||763||763||763||763|0
1642447350000|2022-01-17 19:22:30|||||||||4
1642447390000|2022-01-17 19:23:10|||||||||4
1642447400000|2022-01-17 19:23:20|||||||||1
1642447410000|2022-01-17 19:23:30||762.8||762.8||762.8||762.8|0
1642447420000|2022-01-17 19:23:40||763||763||763||763|0
1642447430000|2022-01-17 19:23:50||762.8||763||763||762.8|0
1642447450000|2022-01-17 19:24:10|||||||||1
1642447460000|2022-01-17 19:24:20||762.8||763||763||762.8|0
1642447510000|2022-01-17 19:25:10||762.8||762.8||763||762.8|4
1642447520000|2022-01-17 19:25:20|764||764||764||764||0
1642447550000|2022-01-17 19:25:50|764.3|763|764.3|762.8|764.3|763|764.3|762.8|1
1642447570000|2022-01-17 19:26:10|||||||||5
1642447580000|2022-01-17 19:26:20||763||762.8||763||762.8|0
1642447590000|2022-01-17 19:26:30||763||762.8||763||762.8|0
1642447600000|2022-01-17 19:26:40||763||762.8||763||762.8|0
1642447630000|2022-01-17 19:27:10|||||||||2
1642447640000|2022-01-17 19:27:20||763||763||763||763|0
1642447650000|2022-01-17 19:27:30||762.8||762.8||762.8||762.8|0
1642447680000|2022-01-17 19:28:00||763||762.8||763||762.8|0
1642447690000|2022-01-17 19:28:10||763||763||763||762.8|23
1642447700000|2022-01-17 19:28:20||762.8||762.8||762.8||762.8|0
1642447720000|2022-01-17 19:28:40||763||763||763||762.8|0
1642447730000|2022-01-17 19:28:50|764.5|762.8|764.3|762.8|764.5|763|764.3|762.8|12
1642447740000|2022-01-17 19:29:00|764||764||764||764||2
1642447760000|2022-01-17 19:29:20|764.3|763|764.3|762.8|764.3|763|764.3|762.8|2
1642447770000|2022-01-17 19:29:30||763||762.8||763||762.8|0
1642447780000|2022-01-17 19:29:40||763||763||763||762.8|0
1642447790000|2022-01-17 19:29:50||762.8||762.8||762.8||762.8|2
1642447800000|2022-01-17 19:30:00|764||764.3||764.3||764||12
1642447810000|2022-01-17 19:30:10||763||762.8||763||762.8|5
1642447820000|2022-01-17 19:30:20|764.5|763|764.3|763|764.5|763|764.3|763|1
1642447840000|2022-01-17 19:30:40||762.8||762.8||762.8||762.8|1
1642447850000|2022-01-17 19:30:50|764||764.3||764.3||764||0
1642447870000|2022-01-17 19:31:10|764||764.3||764.3||764||26
1642447990000|2022-01-17 19:33:10|||||||||8
1642448020000|2022-01-17 19:33:40|764||764||764||764||0
1642448030000|2022-01-17 19:33:50|||||||||5
1642448060000|2022-01-17 19:34:20|||||||||2
1642448100000|2022-01-17 19:35:00|764.3|763|764.3|763|764.3|763|764.3|763|1
1642448110000|2022-01-17 19:35:10|||||||||11
1642448140000|2022-01-17 19:35:40||762.8||762.8||762.8||762.8|0
1642448170000|2022-01-17 19:36:10|||||||||6
1642448270000|2022-01-17 19:37:50|764.5|763|764.5|763|764.5|763|764.5|763|0
1642448300000|2022-01-17 19:38:20|764.3||764.5||764.5||764.3||17
1642448310000|2022-01-17 19:38:30|764.3||764.3||764.3||764.3||3
1642448350000|2022-01-17 19:39:10|||||||||4
1642448410000|2022-01-17 19:40:10|||||||||4
1642448470000|2022-01-17 19:41:10|||||||||1
1642448650000|2022-01-17 19:44:10|||||||||26
1642448770000|2022-01-17 19:46:10|||||||||1
1642448810000|2022-01-17 19:46:50|||||||||1
1642448820000|2022-01-17 19:47:00|764.5||764.3||764.5||764.3||1
1642448830000|2022-01-17 19:47:10|||||||||2
1642448950000|2022-01-17 19:49:10|||||||||10
1642449000000|2022-01-17 19:50:00|764|762.8|764|762.8|764|762.8|764|762.8|1
1642449010000|2022-01-17 19:50:10|||||||||4
1642449070000|2022-01-17 19:51:10|||||||||9
1642449130000|2022-01-17 19:52:10|764.3||764.3||764.3||764.3||0
1642449180000|2022-01-17 19:53:00|764|763|764.3|762.8|764.3|763|764|762.8|1
1642449210000|2022-01-17 19:53:30|764||764||764||764||0
1642449270000|2022-01-17 19:54:30|764.3||764.3||764.3||764.3||0
1642449280000|2022-01-17 19:54:40||763||763||763||763|0
1642449290000|2022-01-17 19:54:50||762.8||762.8||762.8||762.8|0
1642449310000|2022-01-17 19:55:10|||||||||3
1642449360000|2022-01-17 19:56:00||763||763||763||763|0
1642449370000|2022-01-17 19:56:10|||||||||11
1642449430000|2022-01-17 19:57:10|||||||||5
1642449490000|2022-01-17 19:58:10|||||||||21
1642449510000|2022-01-17 19:58:30|764|762.8|764|762.8|764|762.8|764|762.8|2
1642449560000|2022-01-17 19:59:20||762.5||762.5||762.5||762.5|6
1642449600000|2022-01-17 20:00:00||762.8||762.8||762.8||762.8|0
1642449670000|2022-01-17 20:01:10|||||||||4
1642449790000|2022-01-17 20:03:10|||||||||6
1642449850000|2022-01-17 20:04:10||762.5||762.5||762.5||762.5|22
1642449880000|2022-01-17 20:04:40||762.8||762.8||762.8||762.8|0
1642449890000|2022-01-17 20:04:50||762.5||762.5||762.5||762.5|0
1642449900000|2022-01-17 20:05:00||762.8||762.8||762.8||762.8|0
1642450030000|2022-01-17 20:07:10|||||||||11
1642450040000|2022-01-17 20:07:20|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|91
1642450080000|2022-01-17 20:08:00|764|762.8|764|762.8|764|762.8|764|762.8|0
1642450100000|2022-01-17 20:08:20|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|1
1642450260000|2022-01-17 20:11:00|||||||||1
1642450270000|2022-01-17 20:11:10|764||763.8||764||763.8||0
1642450380000|2022-01-17 20:13:00|764||763.8||764||763.8||1
1642450530000|2022-01-17 20:15:30||762.3||762.3||762.3||762.3|0
1642450540000|2022-01-17 20:15:40|763.5||763.8||763.8||763.5||0
1642450590000|2022-01-17 20:16:30|763.5||763.5||763.5||763.5||0
1642450600000|2022-01-17 20:16:40|763.8||763.8||763.8||763.8||0
1642450800000|2022-01-17 20:20:00||762.5||762.5||762.5||762.5|0
1642450860000|2022-01-17 20:21:00||762.3||762.5||762.5||762.3|0
1642451050000|2022-01-17 20:24:10|||||||||3
1642451450000|2022-01-17 20:30:50|||||||||5
1642451520000|2022-01-17 20:32:00|||||||||1
1642451610000|2022-01-17 20:33:30|764||764||764||764||0
1642451640000|2022-01-17 20:34:00|763.8||763.8||764||763.8||1
1642451780000|2022-01-17 20:36:20|764||763.8||764||763.8||0
1642452080000|2022-01-17 20:41:20|764||764||764||764||0
1642452110000|2022-01-17 20:41:50|763.8||764||764||763.8||0
1642452290000|2022-01-17 20:44:50|||||||||3
1642452360000|2022-01-17 20:46:00|763.8||764||764||763.8||1
1642452420000|2022-01-17 20:47:00||762.8||762.8||762.8||762.8|8
1642452510000|2022-01-17 20:48:30|||||||||1
1642452540000|2022-01-17 20:49:00|764.3||764.3||764.3||764.3||2
1642452600000|2022-01-17 20:50:00|764||764||764||764||0
1642452660000|2022-01-17 20:51:00|||||||||1
1642452710000|2022-01-17 20:51:50|764.3|763|764.3|763|764.3|763|764.3|763|3
1642452820000|2022-01-17 20:53:40|||||||||2
1642453130000|2022-01-17 20:58:50|||||||||1
1642453150000|2022-01-17 20:59:10|||||||||7
1642453180000|2022-01-17 20:59:40|||||||||50
1642453190000|2022-01-17 20:59:50|||||||||1
1642453200000|2022-01-17 21:00:00|||||||||2
1642453210000|2022-01-17 21:00:10|||||||||3
1642453240000|2022-01-17 21:00:40|||||||||1
1642453250000|2022-01-17 21:00:50|||||||||50
1642453370000|2022-01-17 21:02:50|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|10
1642453660000|2022-01-17 21:07:40|764.3|763|764.3|763|764.3|763|764.3|763|1
1642453860000|2022-01-17 21:11:00|764.5||764.5||764.5||764.5||0
1642453910000|2022-01-17 21:11:50||763.3||763||763.3||763|2
1642453920000|2022-01-17 21:12:00|764.3||764.5||764.5||764.3||0
1642453930000|2022-01-17 21:12:10|764.3||764.5||764.5||764.3||0
1642453970000|2022-01-17 21:12:50||763.3||763.3||763.3||763.3|0
1642453980000|2022-01-17 21:13:00||763||763||763||763|0
1642454000000|2022-01-17 21:13:20||763.3||763.3||763.3||763.3|2
1642454070000|2022-01-17 21:14:30||763||763.3||763.3||763|0
1642454080000|2022-01-17 21:14:40||763||763||763||763|0
1642454180000|2022-01-17 21:16:20|764.3||764.5||764.5||764.3||0
1642454190000|2022-01-17 21:16:30|764.3||764.3||764.3||764.3||0
1642454870000|2022-01-17 21:27:50||762.8||762.8||762.8||762.8|0
1642454880000|2022-01-17 21:28:00||763||763||763||763|0
1642454900000|2022-01-17 21:28:20|||||||||3
1642455030000|2022-01-17 21:30:30|||||||||5
1642455040000|2022-01-17 21:30:40|||||||||12
1642455060000|2022-01-17 21:31:00|764|762.8|764|762.8|764|762.8|764|762.8|9
1642455070000|2022-01-17 21:31:10|||||||||3
1642455210000|2022-01-17 21:33:30|764.3||764.3||764.3||764.3||0
1642455270000|2022-01-17 21:34:30||763||763||763||763|0
1642455420000|2022-01-17 21:37:00|764.5||764.5||764.5||764.5||0
1642455440000|2022-01-17 21:37:20|764.3||764.3||764.3||764.3||3
1642455490000|2022-01-17 21:38:10|764.5||764.5||764.5||764.5||1
1642455520000|2022-01-17 21:38:40|764.3||764.3||764.3||764.3||0
1642455580000|2022-01-17 21:39:40|764.5||764.5||764.5||764.5||0
1642455610000|2022-01-17 21:40:10|764.3||764.5||764.5||764.3||0
1642455670000|2022-01-17 21:41:10|764.3||764.3||764.3||764.3||0
1642455760000|2022-01-17 21:42:40|764.5||764.5||764.5||764.5||0
1642455850000|2022-01-17 21:44:10|764.3||764.3||764.3||764.3||0
1642455860000|2022-01-17 21:44:20|764.5||764.5||764.5||764.5||0
1642455900000|2022-01-17 21:45:00||763.3||763.3||763.3||763.3|0
1642456140000|2022-01-17 21:49:00|764.3|763|764.5|763.3|764.5|763.3|764.3|763|18
1642456150000|2022-01-17 21:49:10|764.8|763|764.8|763.3|764.8|763.3|764.8|763|4
1642456160000|2022-01-17 21:49:20||763.5||763.5||763.5||763.3|1
1642456170000|2022-01-17 21:49:30||763.3||763.5||763.5||763.3|0
1642456180000|2022-01-17 21:49:40||763.3||763.3||763.3||763.3|9
1642456200000|2022-01-17 21:50:00|||||||||2
1642456230000|2022-01-17 21:50:30|764.5||764.5||764.5||764.5||0
1642456360000|2022-01-17 21:52:40|764.8||764.8||764.8||764.8||0
1642456380000|2022-01-17 21:53:00|764.5||764.8||764.8||764.5||1
1642456440000|2022-01-17 21:54:00|764.5||764.5||764.5||764.5||0
1642456460000|2022-01-17 21:54:20||763||763||763||763|11
1642456470000|2022-01-17 21:54:30|764.8|763.3|764.8|763.3|764.8|763.3|764.8|763.3|0
1642456480000|2022-01-17 21:54:40|764.5|763|764.5|763|764.5|763|764.5|763|0
1642456670000|2022-01-17 21:57:50|||||||||7
1642471200000|2022-01-18 02:00:00|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1642471260000|2022-01-18 02:01:00|||||||||1
1642471280000|2022-01-18 02:01:20|766.8||766.8||766.8||766.8||0
1642471290000|2022-01-18 02:01:30|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.5|0
1642471300000|2022-01-18 02:01:40|767||766.8||767||766.8||0
1642471320000|2022-01-18 02:02:00|767||767||767||767||0
1642471330000|2022-01-18 02:02:10||765.8||765.5||765.8||765.5|0
1642471360000|2022-01-18 02:02:40||765.8||765.8||765.8||765.8|0
1642471370000|2022-01-18 02:02:50|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|7
1642471380000|2022-01-18 02:03:00|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|1
1642471390000|2022-01-18 02:03:10|766.5||766.8||766.8||766.5||0
1642471410000|2022-01-18 02:03:30||765.5||765.5||765.5||765.5|0
1642471420000|2022-01-18 02:03:40||765.3||765.3||765.3||765.3|0
1642471430000|2022-01-18 02:03:50||765.5||765.5||765.5||765.5|0
1642471440000|2022-01-18 02:04:00|766.5|765.3|766.5|765.3|766.8|765.5|766.5|765.3|10
1642471460000|2022-01-18 02:04:20|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.5|4
1642471480000|2022-01-18 02:04:40|767||767||767||766.8||3
1642471520000|2022-01-18 02:05:20||765.8||765.8||765.8||765.8|0
1642471530000|2022-01-18 02:05:30|||||||||19
1642471550000|2022-01-18 02:05:50|767.3|766|767.3|766|767.3|766|767.3|766|2
1642471600000|2022-01-18 02:06:40|767|765.8|767|765.8|767|765.8|767|765.8|6
1642471610000|2022-01-18 02:06:50|767.3||767.3||767.3||767.3||0
1642471620000|2022-01-18 02:07:00|767||767.3||767.3||767||0
1642471630000|2022-01-18 02:07:10|767||767||767||767||0
1642471640000|2022-01-18 02:07:20||765.5||765.8||765.8||765.5|0
1642471650000|2022-01-18 02:07:30|766.8|765.5|767|765.5|767|765.5|766.8|765.5|3
1642471660000|2022-01-18 02:07:40|766.8||766.8||767||766.8||10
1642471690000|2022-01-18 02:08:10|767|765.8|767|765.8|767|765.8|767|765.8|1
1642471710000|2022-01-18 02:08:30|767.3||767.3||767.3||767||0
1642471720000|2022-01-18 02:08:40||766||766||766||766|0
1642471730000|2022-01-18 02:08:50|767.5||767.3||767.5||767.3||0
1642471740000|2022-01-18 02:09:00|767.5||767.5||767.5||767.3||443
1642471750000|2022-01-18 02:09:10|767.3|766.3|767.8|766.5|767.8|766.5|767.3|766|3
1642471760000|2022-01-18 02:09:20|768|766.8|768|766.5|768|766.8|768|766.5|23
1642471770000|2022-01-18 02:09:30||766.8||766.5||766.8||766.5|4
1642471780000|2022-01-18 02:09:40||766.8||766.5||766.8||766.5|1
1642471790000|2022-01-18 02:09:50||766.8||766.5||766.8||766.5|0
1642471800000|2022-01-18 02:10:00||766.8||766.5||766.8||766.5|1
1642471810000|2022-01-18 02:10:10|768.3|766.8|768.3|766.8|768.3|766.8|768|766.8|4
1642471820000|2022-01-18 02:10:20|768|767|768.3|766.8|768.3|767|768|766.8|5
1642471830000|2022-01-18 02:10:30||767||767||767||767|0
1642471900000|2022-01-18 02:11:40|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|15
1642471910000|2022-01-18 02:11:50|||||||||5
1642471920000|2022-01-18 02:12:00|768.8||768.5||768.8||768.5||11
1642471930000|2022-01-18 02:12:10||767||767||767||767|10
1642471940000|2022-01-18 02:12:20|768.3|766.8|768.3|767|768.3|767|768.3|766.8|1
1642471950000|2022-01-18 02:12:30||766.8||767||767||766.8|0
1642471970000|2022-01-18 02:12:50|768.5|766.8|768.3|767|768.5|767|768.3|766.8|1
1642471980000|2022-01-18 02:13:00|768.5||768.5||768.5||768.5||2
1642471990000|2022-01-18 02:13:10|768.8|767.3|768.5|767.3|768.8|767.3|768.5|767.3|10
1642472000000|2022-01-18 02:13:20|768.8||768.5||768.8||768.5||1
1642472040000|2022-01-18 02:14:00|768.8|767|768.5|767.3|768.8|767.3|768.5|767|5
1642472050000|2022-01-18 02:14:10|768.8||768.8||768.8||768.5||0
1642472060000|2022-01-18 02:14:20|768.5||768.5||768.5||768.5||0
1642472070000|2022-01-18 02:14:30|768.8||768.5||768.8||768.5||0
1642472080000|2022-01-18 02:14:40|768.8||768.5||768.8||768.5||1
1642472100000|2022-01-18 02:15:00|768.3|767|768.5|767|768.5|767|768.3|767|4
1642472110000|2022-01-18 02:15:10|768.3||768.5||768.5||768.3||0
1642472120000|2022-01-18 02:15:20|768.3||768.3||768.3||768.3||0
1642472150000|2022-01-18 02:15:50|768|766.8|768|766.8|768.3|766.8|768|766.8|1
1642472160000|2022-01-18 02:16:00|768.3||768.3||768.3||768.3||0
1642472190000|2022-01-18 02:16:30|||||||||203
1642472200000|2022-01-18 02:16:40|768||768.3||768.3||768||2
1642472210000|2022-01-18 02:16:50|768||768.3||768.3||768||0
1642472230000|2022-01-18 02:17:10|768||768||768||768||0
1642472240000|2022-01-18 02:17:20|768.3||768||768.3||768||1
1642472270000|2022-01-18 02:17:50|||||||||1
1642472310000|2022-01-18 02:18:30|||||||||4
1642472330000|2022-01-18 02:18:50|767.8|766.5|768|766.5|768|766.5|767.8|766.5|2
1642472340000|2022-01-18 02:19:00|767.8||768||768||767.8||0
1642472350000|2022-01-18 02:19:10||766.8||766.8||766.8||766.8|0
1642472400000|2022-01-18 02:20:00|768.3|767|768|766.8|768.3|767|768|766.8|2
1642472410000|2022-01-18 02:20:10|768.3||768.3||768.3||768.3||0
1642472420000|2022-01-18 02:20:20|768|767|768.3|767|768.3|767|768|767|0
1642472430000|2022-01-18 02:20:30|768.5||768.3||768.5||768.3||0
1642472470000|2022-01-18 02:21:10|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1642472500000|2022-01-18 02:21:40||767||767||767||767|3
1642472510000|2022-01-18 02:21:50|768.3|766.8|768.3|767|768.5|767|768.3|766.8|0
1642472520000|2022-01-18 02:22:00|768|766.8|768|766.8|768|767|768|766.8|2
1642472570000|2022-01-18 02:22:50|||||||||3
1642472610000|2022-01-18 02:23:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|1
1642472620000|2022-01-18 02:23:40|768|766.8|767.8|766.5|768|766.8|767.8|766.5|0
1642472630000|2022-01-18 02:23:50|768||767.8||768||767.8||0
1642472640000|2022-01-18 02:24:00|768||768||768||768||0
1642472650000|2022-01-18 02:24:10|767.8|766.8|768|766.8|768.3|766.8|767.8|766.5|1
1642472680000|2022-01-18 02:24:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|3
1642472690000|2022-01-18 02:24:50||766.3||766.5||766.5||766.3|0
1642472700000|2022-01-18 02:25:00|||||||||3
1642472710000|2022-01-18 02:25:10||766.3||766.5||766.5||766.3|0
1642472730000|2022-01-18 02:25:30|768|766.8|768|766.8|768|766.8|768|766.8|8
1642472750000|2022-01-18 02:25:50|768.3||768.3||768.3||768||0
1642472760000|2022-01-18 02:26:00|768||768||768||768||0
1642472810000|2022-01-18 02:26:50|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|4
1642472840000|2022-01-18 02:27:20||766.3||766.3||766.3||766.3|0
1642472850000|2022-01-18 02:27:30||766.5||766.3||766.5||766.3|0
1642472870000|2022-01-18 02:27:50|767.5||767.5||767.8||767.5||0
1642472880000|2022-01-18 02:28:00|767.8||767.8||767.8||767.8||1
1642472920000|2022-01-18 02:28:40|767.5||767.5||767.5||767.5||0
1642472930000|2022-01-18 02:28:50||766||766||766||766|1
1642472990000|2022-01-18 02:29:50||766.3||766||766.3||766|0
1642473000000|2022-01-18 02:30:00|767.8|766.3|767.8|766.5|767.8|766.5|767.8|766.3|0
1642473010000|2022-01-18 02:30:10|768||768||768||768||0
1642473020000|2022-01-18 02:30:20|767.8||767.8||767.8||767.8||0
1642473030000|2022-01-18 02:30:30|768||768||768||768||0
1642473040000|2022-01-18 02:30:40|768.3|766.8|768|766.8|768.3|766.8|768|766.8|0
1642473050000|2022-01-18 02:30:50|768.3|766.5|768|766.8|768.3|766.8|768|766.5|0
1642473060000|2022-01-18 02:31:00|768.3||768.3||768.3||768||0
1642473070000|2022-01-18 02:31:10|768||768||768||768||0
1642473090000|2022-01-18 02:31:30|768.3||768.3||768.3||768.3||1
1642473120000|2022-01-18 02:32:00|768.5|767|768.5|767|768.5|767|768.3|767|2
1642473130000|2022-01-18 02:32:10|768.8|767.3|768.5|767.3|768.8|767.3|768.5|767.3|0
1642473140000|2022-01-18 02:32:20|768.8||768.5||768.8||768.5||0
1642473150000|2022-01-18 02:32:30|768.8||768.5||768.8||768.5||0
1642473160000|2022-01-18 02:32:40|768.8||768.5||768.8||768.5||0
1642473170000|2022-01-18 02:32:50|768.8||768.8||768.8||768.8||0
1642473180000|2022-01-18 02:33:00|768.5||768.8||768.8||768.5||0
1642473190000|2022-01-18 02:33:10|768.5|767|768.5|767|768.5|767|768.5|767|2
1642473200000|2022-01-18 02:33:20||767.3||767.3||767.3||767.3|0
1642473210000|2022-01-18 02:33:30|768.8||768.5||768.8||768.5||0
1642473220000|2022-01-18 02:33:40|768.8||768.8||768.8||768.8||0
1642473230000|2022-01-18 02:33:50|768.5||768.8||768.8||768.5||1
1642473250000|2022-01-18 02:34:10||767.5||767.5||767.5||767.5|0
1642473290000|2022-01-18 02:34:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1642473320000|2022-01-18 02:35:20|768.3|767|768.5|767|768.5|767|768.3|767|1
1642473340000|2022-01-18 02:35:40|768.3||768.3||768.5||768.3||0
1642473350000|2022-01-18 02:35:50|768.5||768.5||768.5||768.3||0
1642473370000|2022-01-18 02:36:10||767.3||767.3||767.3||767.3|0
1642473380000|2022-01-18 02:36:20|768.8||768.5||768.8||768.5||0
1642473410000|2022-01-18 02:36:50||767||767||767||767|84
1642473440000|2022-01-18 02:37:20|768.3||768.5||768.5||768.3||0
1642473450000|2022-01-18 02:37:30|768.3||768.5||768.5||768.3||0
1642473460000|2022-01-18 02:37:40|768.3||768.5||768.5||768.3||0
1642473470000|2022-01-18 02:37:50|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767.3|0
1642473480000|2022-01-18 02:38:00|768.8||768.5||768.8||768.5||2
1642473490000|2022-01-18 02:38:10|768.8||768.8||768.8||768.8||0
1642473500000|2022-01-18 02:38:20|768.5||768.5||768.8||768.5||0
1642473530000|2022-01-18 02:38:50|768.3|767|768.3|767|768.3|767|768.3|767|2
1642473540000|2022-01-18 02:39:00|768.5|767.3|768.5|767.3|768.8|767.3|768.5|767.3|2
1642473560000|2022-01-18 02:39:20|768.8||768.5||768.8||768.5||0
1642473570000|2022-01-18 02:39:30|768.8||768.5||768.8||768.5||0
1642473580000|2022-01-18 02:39:40|768.8||768.5||768.8||768.5||0
1642473610000|2022-01-18 02:40:10|768.8||768.5||768.8||768.5||0
1642473630000|2022-01-18 02:40:30|768.8||768.5||768.8||768.5||0
1642473690000|2022-01-18 02:41:30|768.8||768.5||768.8||768.5||1
1642473700000|2022-01-18 02:41:40|768.8||768.5||768.8||768.5||0
1642473710000|2022-01-18 02:41:50|768.3|767|768.3|767|768.3|767|768.3|767|2
1642473720000|2022-01-18 02:42:00|768.5||768.5||768.5||768.5||0
1642473730000|2022-01-18 02:42:10|768.3||768.3||768.3||768.3||1
1642473740000|2022-01-18 02:42:20|768.5||768.3||768.5||768.3||0
1642473750000|2022-01-18 02:42:30|768.5|767.3|768.3|767|768.5|767.3|768.3|767|0
1642473760000|2022-01-18 02:42:40|768.5||768.5||768.5||768.5||0
1642473770000|2022-01-18 02:42:50|768.3||768.3||768.5||768.3||0
1642473780000|2022-01-18 02:43:00|768.5||768.5||768.5||768.5||1
1642473790000|2022-01-18 02:43:10|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767|1
1642473810000|2022-01-18 02:43:30|768.3|767|768.5|767|768.5|767|768.3|767|1
1642473820000|2022-01-18 02:43:40||767.3||767.3||767.3||767.3|0
1642473830000|2022-01-18 02:43:50||767||767.3||767.3||767|0
1642473840000|2022-01-18 02:44:00||767||767||767||767|0
1642473850000|2022-01-18 02:44:10|768.8|767.3|768.8|767.5|768.8|767.5|768.8|767.3|2
1642473860000|2022-01-18 02:44:20||767.3||767.3||767.3||767.3|4
1642473870000|2022-01-18 02:44:30||767.5||767.5||767.5||767.5|0
1642473880000|2022-01-18 02:44:40|||||||||2
1642473890000|2022-01-18 02:44:50|769|767.8|769.3|767.8|769.3|767.8|769|767.8|9
1642473900000|2022-01-18 02:45:00||768||767.8||768||767.8|1
1642473920000|2022-01-18 02:45:20||768||768||768||768|0
1642473930000|2022-01-18 02:45:30||767.8||767.8||767.8||767.8|0
1642473960000|2022-01-18 02:46:00||768||767.8||768||767.8|0
1642473970000|2022-01-18 02:46:10|769||769.3||769.3||769||0
1642473980000|2022-01-18 02:46:20||768||768||768||767.8|4
1642474000000|2022-01-18 02:46:40|769.5||769.5||769.5||769.3||0
1642474010000|2022-01-18 02:46:50||768.3||768||768.3||768|1
1642474020000|2022-01-18 02:47:00|769.8|768.3|769.8|768.5|769.8|768.5|769.8|768.3|3
1642474030000|2022-01-18 02:47:10|||||||||1
1642474040000|2022-01-18 02:47:20|770|768.8|770.3|768.8|770.3|768.8|770|768.8|16
1642474050000|2022-01-18 02:47:30||769||768.8||769||768.8|1
1642474060000|2022-01-18 02:47:40|||||||||3
1642474070000|2022-01-18 02:47:50||769||768.8||769||768.8|1
1642474080000|2022-01-18 02:48:00||769||769||769||768.8|5
1642474090000|2022-01-18 02:48:10|770.5|768.8|770.5|769|770.5|769|770.3|768.8|3
1642474100000|2022-01-18 02:48:20||769.3||769.3||769.3||769|40
1642474110000|2022-01-18 02:48:30||769||769||769||769|0
1642474130000|2022-01-18 02:48:50||769.3||769.3||769.3||769|0
1642474140000|2022-01-18 02:49:00||769||769||769||769|2
1642474150000|2022-01-18 02:49:10||769.3||769||769.3||769|1
1642474160000|2022-01-18 02:49:20||769.3||769||769.3||769|0
1642474170000|2022-01-18 02:49:30||769.3||769||769.3||769|0
1642474180000|2022-01-18 02:49:40||769.3||769||769.3||769|0
1642474190000|2022-01-18 02:49:50|770.3||770.5||770.5||770.3||0
1642474210000|2022-01-18 02:50:10|770.3|768.8|770.3|768.8|770.3|768.8|770.3|768.8|0
1642474220000|2022-01-18 02:50:20||769||768.8||769||768.8|0
1642474240000|2022-01-18 02:50:40||769||769||769||769|0
1642474250000|2022-01-18 02:50:50|770.5|768.8|770.3|768.8|770.5|768.8|770.3|768.8|5
1642474280000|2022-01-18 02:51:20||769||769||769||769|0
1642474290000|2022-01-18 02:51:30||768.8||768.8||768.8||768.8|0
1642474310000|2022-01-18 02:51:50||769||769||769||768.8|0
1642474320000|2022-01-18 02:52:00|770.5||770.5||770.5||770.3||1
1642474330000|2022-01-18 02:52:10||769.3||769||769.3||769|2
1642474340000|2022-01-18 02:52:20||769.3||769.3||769.3||769.3|0
1642474350000|2022-01-18 02:52:30|770.8|769.5|771|769.5|771|769.5|770.8|769.5|25
1642474360000|2022-01-18 02:52:40|770.8|769.3|770.8|769.5|770.8|769.5|770.5|769.3|28
1642474370000|2022-01-18 02:52:50|770.5|769.3|770.5|769.3|770.8|769.5|770.5|769.3|1
1642474380000|2022-01-18 02:53:00|770.8||770.8||770.8||770.5||3
1642474390000|2022-01-18 02:53:10|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|4
1642474400000|2022-01-18 02:53:20|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|0
1642474410000|2022-01-18 02:53:30||769.5||769.3||769.5||769.3|0
1642474420000|2022-01-18 02:53:40||769.5||769.5||769.5||769.5|0
1642474430000|2022-01-18 02:53:50||769.3||769.3||769.5||769.3|0
1642474440000|2022-01-18 02:54:00|771|769.5|771|769.8|771|769.8|771|769.3|1
1642474450000|2022-01-18 02:54:10|771.3||771.3||771.3||771.3||0
1642474470000|2022-01-18 02:54:30|771||771||771.3||771||0
1642474490000|2022-01-18 02:54:50|771.3||771.3||771.3||771||0
1642474510000|2022-01-18 02:55:10|771|769.5|771|769.8|771|769.8|771|769.5|1
1642474520000|2022-01-18 02:55:20||769.5||769.5||769.8||769.5|0
1642474530000|2022-01-18 02:55:30||769.8||769.5||769.8||769.5|0
1642474550000|2022-01-18 02:55:50||769.8||769.5||769.8||769.5|0
1642474560000|2022-01-18 02:56:00|770.8|769.8|771|769.5|771|769.8|770.8|769.5|1
1642474580000|2022-01-18 02:56:20||769.8||769.5||769.8||769.5|0
1642474600000|2022-01-18 02:56:40|770.8|769.8|771|769.5|771|769.8|770.8|769.5|0
1642474610000|2022-01-18 02:56:50|771.3|769.8|771.3|769.8|771.3|769.8|771.3|769.5|0
1642474620000|2022-01-18 02:57:00||770||769.8||770||769.8|2
1642474640000|2022-01-18 02:57:20||770||770||770||770|0
1642474660000|2022-01-18 02:57:40|771.5||771.3||771.5||771.3||0
1642474670000|2022-01-18 02:57:50|771.5||771.5||771.5||771.5||3
1642474680000|2022-01-18 02:58:00|771.8|770.3|771.8|770.3|771.8|770.5|771.8|770.3|1
1642474690000|2022-01-18 02:58:10||770.5||770.5||770.5||770.5|0
1642474700000|2022-01-18 02:58:20|772|770.8|772|770.8|772|770.8|772|770.8|1
1642474710000|2022-01-18 02:58:30||770.5||770.5||770.5||770.5|1
1642474720000|2022-01-18 02:58:40|772.3|770.8|772.3|771|772.3|771|772.3|770.8|5
1642474730000|2022-01-18 02:58:50||770.8||770.8||771||770.8|2
1642474740000|2022-01-18 02:59:00||771||770.8||771||770.8|1
1642474750000|2022-01-18 02:59:10||771||770.8||771||770.8|0
1642474760000|2022-01-18 02:59:20||771||771||771||770.8|283
1642474770000|2022-01-18 02:59:30|772|770.8|772|770.8|772|770.8|772|770.8|6
1642474790000|2022-01-18 02:59:50|772.3|771|772.3|771|772.3|771|772.3|771|2
1642474800000|2022-01-18 03:00:00|772|770.8|772.3|770.8|772.3|770.8|772|770.8|1
1642474810000|2022-01-18 03:00:10|772||772||772.3||772||1
1642474830000|2022-01-18 03:00:30|772.3|771|772|770.8|772.3|771|772|770.8|7
1642474840000|2022-01-18 03:00:40|||||||||1
1642474860000|2022-01-18 03:01:00|||||||||1
1642474910000|2022-01-18 03:01:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|5
1642474920000|2022-01-18 03:02:00|772|770.8|772.3|771|772.3|771|771.8|770.8|108
1642474930000|2022-01-18 03:02:10|772|770.8|772.3|770.8|772.3|770.8|772|770.8|8
1642474940000|2022-01-18 03:02:20|772||772||772||772||0
1642474950000|2022-01-18 03:02:30|772.3|771|772.5|771|772.5|771.3|772.3|771|5
1642474960000|2022-01-18 03:02:40|772.3||772.5||772.5||772.3||0
1642474970000|2022-01-18 03:02:50||771.3||771||771.3||771|0
1642474990000|2022-01-18 03:03:10||771.3||771.3||771.3||771|0
1642475010000|2022-01-18 03:03:30|772.3|771|772.3|770.8|772.3|771|772.3|770.8|1
1642475030000|2022-01-18 03:03:50||771||770.8||771||770.8|0
1642475070000|2022-01-18 03:04:30|772||772.3||772.3||772||0
1642475080000|2022-01-18 03:04:40||771||770.8||771||770.8|0
1642475090000|2022-01-18 03:04:50||771||771||771||771|0
1642475100000|2022-01-18 03:05:00|772.5||772.3||772.5||772.3||0
1642475110000|2022-01-18 03:05:10|772.5||772.3||772.5||772.3||0
1642475120000|2022-01-18 03:05:20||770.8||770.8||770.8||770.8|0
1642475130000|2022-01-18 03:05:30||771||770.8||771||770.8|0
1642475140000|2022-01-18 03:05:40|772|770.5|771.8|770.5|772|770.5|771.8|770.5|2
1642475160000|2022-01-18 03:06:00|772||771.8||772||771.8||2
1642475170000|2022-01-18 03:06:10|772|770.8|772|770.8|772|770.8|772|770.8|0
1642475180000|2022-01-18 03:06:20|772.3||772.3||772.3||772||0
1642475190000|2022-01-18 03:06:30|772|771|772.3|771|772.3|771|772|771|0
1642475200000|2022-01-18 03:06:40|772|770.8|772|770.8|772|770.8|772|770.8|0
1642475220000|2022-01-18 03:07:00|772.3||772||772.3||772||0
1642475240000|2022-01-18 03:07:20|772.3|771|772.5|771|772.5|771|772.3|771|2
1642475260000|2022-01-18 03:07:40|772.3||772.3||772.5||772.3||0
1642475270000|2022-01-18 03:07:50|772.5||772.3||772.5||772.3||0
1642475280000|2022-01-18 03:08:00|772.5|771.3|772.5|771|772.5|771.3|772.5|771|0
1642475290000|2022-01-18 03:08:10|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771.3|2
1642475310000|2022-01-18 03:08:30|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|0
1642475330000|2022-01-18 03:08:50||771.5||771.5||771.5||771.5|16
1642475350000|2022-01-18 03:09:10|||||||||2
1642475380000|2022-01-18 03:09:40|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|2
1642475390000|2022-01-18 03:09:50|772.8||772.5||772.8||772.5||1
1642475400000|2022-01-18 03:10:00|772.3|771|772.3|771|772.3|771|772.3|771|4
1642475420000|2022-01-18 03:10:20|772.5||772.3||772.5||772.3||0
1642475430000|2022-01-18 03:10:30|772.5||772.3||772.5||772.3||1
1642475440000|2022-01-18 03:10:40|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|1
1642475450000|2022-01-18 03:10:50|772.8||772.5||772.8||772.5||0
1642475460000|2022-01-18 03:11:00|772.8||772.8||772.8||772.8||0
1642475470000|2022-01-18 03:11:10|772.5||772.5||772.5||772.5||0
1642475480000|2022-01-18 03:11:20|772.8|771|772.5|771.3|772.8|771.3|772.5|771|0
1642475490000|2022-01-18 03:11:30||771||771||771||771|0
1642475510000|2022-01-18 03:11:50|772.8|771.3|772.8|771.3|772.8|771.3|772.5|771.3|0
1642475520000|2022-01-18 03:12:00|772.5||772.8||772.8||772.5||0
1642475530000|2022-01-18 03:12:10|772.5|771|772.5|771|772.5|771|772.5|771|0
1642475540000|2022-01-18 03:12:20|772.3||772.3||772.3||772.3||0
1642475550000|2022-01-18 03:12:30||770.8||770.8||771||770.8|0
1642475560000|2022-01-18 03:12:40|772.5|771|772.3|771|772.5|771|772.3|770.8|0
1642475570000|2022-01-18 03:12:50|772|770.8|772|770.8|772|770.8|772|770.5|0
1642475610000|2022-01-18 03:13:30|771.8|770.5|771.8|770.3|771.8|770.5|771.5|770.3|5
1642475620000|2022-01-18 03:13:40|771.5|770.5|771.8|770.5|771.8|770.5|771.5|770.3|2
1642475630000|2022-01-18 03:13:50|772|770.3|771.8|770.5|772|770.5|771.8|770.3|0
1642475640000|2022-01-18 03:14:00|772||772||772||771.8||5
1642475660000|2022-01-18 03:14:20|771.8||772||772||771.8||0
1642475690000|2022-01-18 03:14:50|771.8||771.8||771.8||771.8||1
1642475700000|2022-01-18 03:15:00|772||772||772||772||0
1642475720000|2022-01-18 03:15:20|772.3|770.8|772|770.8|772.3|770.8|772|770.8|6
1642475750000|2022-01-18 03:15:50||770.5||770.5||770.5||770.5|1
1642475760000|2022-01-18 03:16:00||770.8||770.8||770.8||770.8|0
1642475780000|2022-01-18 03:16:20|772.3|771|772.3|771|772.3|771|772.3|771|0
1642475790000|2022-01-18 03:16:30|772|770.8|772.3|770.8|772.3|771|772|770.8|0
1642475810000|2022-01-18 03:16:50|772||772.3||772.3||772||0
1642475820000|2022-01-18 03:17:00||771||771||771||771|0
1642475840000|2022-01-18 03:17:20|772.5|770.8|772.3|771|772.5|771|772.3|770.8|0
1642475860000|2022-01-18 03:17:40||770.8||770.8||771||770.8|0
1642475870000|2022-01-18 03:17:50||771||770.8||771||770.8|0
1642475880000|2022-01-18 03:18:00|772.5|771|772.3|771|772.5|771|772.3|770.8|0
1642475890000|2022-01-18 03:18:10||770.8||771||771||770.8|0
1642475900000|2022-01-18 03:18:20||770.8||770.8||770.8||770.8|0
1642475910000|2022-01-18 03:18:30|772||772.3||772.3||772||0
1642475920000|2022-01-18 03:18:40|772|770.5|772|770.8|772|770.8|772|770.5|0
1642475940000|2022-01-18 03:19:00|772.3||772.3||772.3||772.3||1
1642475950000|2022-01-18 03:19:10|772||772||772||772||0
1642475960000|2022-01-18 03:19:20|772.3||772.3||772.3||772.3||0
1642475980000|2022-01-18 03:19:40||771||770.8||771||770.8|0
1642475990000|2022-01-18 03:19:50|772.5|771|772.5|771|772.5|771.3|772.5|771|0
1642476000000|2022-01-18 03:20:00||771.3||771||771.3||771|0
1642476020000|2022-01-18 03:20:20|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771.3|0
1642476040000|2022-01-18 03:20:40||771||771||771||771|0
1642476050000|2022-01-18 03:20:50||771.3||771.3||771.3||771.3|0
1642476060000|2022-01-18 03:21:00|772.3|771|772.5|771|772.5|771|772.3|771|0
1642476070000|2022-01-18 03:21:10|772.8|771.3|772.5|771.3|772.8|771.3|772.5|771.3|1
1642476080000|2022-01-18 03:21:20|772.8||772.5||772.8||772.5||0
1642476090000|2022-01-18 03:21:30||771||771.3||771.3||771|0
1642476100000|2022-01-18 03:21:40|772.8|771|772.5|771|772.8|771|772.5|771|0
1642476110000|2022-01-18 03:21:50|772.3|771.3|772.3|771|772.3|771.3|772.3|771|0
1642476120000|2022-01-18 03:22:00|772.5|771.3|772.5|771|772.5|771.3|772.5|771|0
1642476140000|2022-01-18 03:22:20|772.3||772.5||772.5||772.3||0
1642476150000|2022-01-18 03:22:30|772.3||772.3||772.3||772.3||0
1642476160000|2022-01-18 03:22:40||770.8||771||771||770.8|0
1642476170000|2022-01-18 03:22:50||770.8||771||771||770.8|0
1642476180000|2022-01-18 03:23:00||770.8||771||771||770.8|0
1642476190000|2022-01-18 03:23:10||770.8||771||771||770.8|0
1642476200000|2022-01-18 03:23:20||770.8||770.8||771||770.8|0
1642476210000|2022-01-18 03:23:30||771||771||771||770.8|0
1642476220000|2022-01-18 03:23:40||770.8||770.8||771||770.8|0
1642476230000|2022-01-18 03:23:50|772||772||772.3||772||0
1642476240000|2022-01-18 03:24:00|772.3||772.3||772.3||772||0
1642476250000|2022-01-18 03:24:10|772|771|772|770.8|772.3|771|772|770.8|0
1642476260000|2022-01-18 03:24:20|772.3|771|772.3|771|772.5|771|772.3|771|0
1642476270000|2022-01-18 03:24:30|772.5|770.8|772.3|770.8|772.5|770.8|772.3|770.8|0
1642476300000|2022-01-18 03:25:00|772||772||772.3||772||0
1642476310000|2022-01-18 03:25:10|772.3||772||772.3||772||0
1642476330000|2022-01-18 03:25:30|772.3|770.5|772|770.8|772.3|770.8|772|770.5|0
1642476340000|2022-01-18 03:25:40|772.3||772||772.3||772||0
1642476350000|2022-01-18 03:25:50|772.3|771|772.3|771|772.3|771|772.3|771|0
1642476360000|2022-01-18 03:26:00|772.5||772.5||772.5||772.5||3
1642476370000|2022-01-18 03:26:10|772.3||772.3||772.3||772.3||0
1642476380000|2022-01-18 03:26:20|772|770.8|772|770.5|772|770.8|772|770.5|1
1642476390000|2022-01-18 03:26:30||770.8||770.8||770.8||770.5|0
1642476400000|2022-01-18 03:26:40||770.5||770.5||770.5||770.5|0
1642476410000|2022-01-18 03:26:50|772.3|770.8|772.3|770.8|772.3|770.8|772.3|770.8|0
1642476420000|2022-01-18 03:27:00||771||771||771||771|1
1642476430000|2022-01-18 03:27:10||770.8||770.8||770.8||770.8|1
1642476450000|2022-01-18 03:27:30|772.5|771|772.5|771|772.5|771|772.5|771|2
1642476460000|2022-01-18 03:27:40|772.3||772.3||772.5||772.3||0
1642476470000|2022-01-18 03:27:50|772.5||772.3||772.5||772.3||0
1642476480000|2022-01-18 03:28:00|772.5|770.8|772.3|770.8|772.5|770.8|772.3|770.8|0
1642476560000|2022-01-18 03:29:20|772||772.3||772.3||772||1
1642476590000|2022-01-18 03:29:50||771||771||771||771|0
1642476600000|2022-01-18 03:30:00|772|770.8|772.3|770.8|772.3|770.8|772|770.8|3
1642476620000|2022-01-18 03:30:20|772||772.3||772.3||772||0
1642476630000|2022-01-18 03:30:30|772||772.3||772.3||772||0
1642476640000|2022-01-18 03:30:40|||||||||3
1642476650000|2022-01-18 03:30:50|||||||||1
1642476660000|2022-01-18 03:31:00|772||772.3||772.3||772||0
1642476670000|2022-01-18 03:31:10|772|770.5|771.8|770.3|772|770.5|771.8|770.3|0
1642476680000|2022-01-18 03:31:20|772|770.5|771.8|770.5|772|770.5|771.8|770.5|0
1642476690000|2022-01-18 03:31:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|1
1642476700000|2022-01-18 03:31:40||770||770.3||770.3||770|0
1642476720000|2022-01-18 03:32:00|771.8||771.5||771.8||771.5||5
1642476740000|2022-01-18 03:32:20|771.8|770.5|772|770.5|772|770.5|771.8|770.5|0
1642476760000|2022-01-18 03:32:40|771.8||771.8||772||771.8||0
1642476770000|2022-01-18 03:32:50|772||772||772||771.8||0
1642476790000|2022-01-18 03:33:10|771.8||772||772||771.8||0
1642476800000|2022-01-18 03:33:20|771.8|770.3|771.8|770.3|772|770.3|771.8|770.3|0
1642476820000|2022-01-18 03:33:40|771.5||771.5||771.5||771.5||0
1642476840000|2022-01-18 03:34:00|771.8||771.8||771.8||771.5||0
1642476860000|2022-01-18 03:34:20|771.5||771.5||771.5||771.5||0
1642476890000|2022-01-18 03:34:50||770||770||770||770|0
1642476900000|2022-01-18 03:35:00|771.3|769.8|771.3|769.8|771.3|770|771.3|769.8|1
1642476910000|2022-01-18 03:35:10||770||770||770||770|1
1642476920000|2022-01-18 03:35:20|771.5||771.3||771.5||771.3||1
1642476940000|2022-01-18 03:35:40|||||||||2
1642476950000|2022-01-18 03:35:50||769.8||769.8||769.8||769.8|0
1642476960000|2022-01-18 03:36:00||770||770||770||770|1
1642476980000|2022-01-18 03:36:20|771.5|769.8|771.3|769.8|771.5|769.8|771.3|769.8|6
1642477010000|2022-01-18 03:36:50|771||771.3||771.3||771||0
1642477030000|2022-01-18 03:37:10|771||771.3||771.3||771||0
1642477040000|2022-01-18 03:37:20|771||771||771||771||0
1642477050000|2022-01-18 03:37:30||769.5||769.8||769.8||769.5|0
1642477070000|2022-01-18 03:37:50|771.3||771.3||771.3||771||0
1642477080000|2022-01-18 03:38:00|771||771||771||771||0
1642477090000|2022-01-18 03:38:10|771.3||771||771.3||771||0
1642477110000|2022-01-18 03:38:30|771.3||771||771.3||771||0
1642477120000|2022-01-18 03:38:40||769.5||769.8||769.8||769.5|0
1642477130000|2022-01-18 03:38:50||769.5||769.8||769.8||769.5|0
1642477140000|2022-01-18 03:39:00||769.5||769.8||769.8||769.5|1
1642477150000|2022-01-18 03:39:10||769.5||769.5||769.8||769.5|0
1642477160000|2022-01-18 03:39:20||769.8||769.5||769.8||769.5|0
1642477170000|2022-01-18 03:39:30||769.8||769.8||769.8||769.5|0
1642477180000|2022-01-18 03:39:40|771.3||771||771.3||771||0
1642477190000|2022-01-18 03:39:50|771.3||771||771.3||771||0
1642477210000|2022-01-18 03:40:10|||||||||1
1642477230000|2022-01-18 03:40:30||769.5||769.5||769.5||769.5|0
1642477260000|2022-01-18 03:41:00||769.8||769.5||769.8||769.5|0
1642477290000|2022-01-18 03:41:30||769.8||769.8||769.8||769.5|0
1642477310000|2022-01-18 03:41:50||769.5||769.5||769.5||769.5|0
1642477320000|2022-01-18 03:42:00||769.8||769.5||769.8||769.5|0
1642477330000|2022-01-18 03:42:10|770.8||770.8||770.8||770.8||0
1642477370000|2022-01-18 03:42:50||769.3||769.3||769.5||769.3|7
1642477380000|2022-01-18 03:43:00|770.5||770.5||770.8||770.5||0
1642477390000|2022-01-18 03:43:10|770.8||770.8||770.8||770.8||0
1642477400000|2022-01-18 03:43:20|770.5||770.5||770.8||770.5||0
1642477410000|2022-01-18 03:43:30|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|1
1642477420000|2022-01-18 03:43:40|770.5||770.5||770.5||770.5||4
1642477440000|2022-01-18 03:44:00|770.3|769|770.5|769|770.5|769.3|770.3|769|1
1642477450000|2022-01-18 03:44:10|770.3|769.3|770.5|769.3|770.5|769.3|770.3|769|0
1642477460000|2022-01-18 03:44:20|770.3|769|770.3|769|770.5|769|770.3|769|0
1642477470000|2022-01-18 03:44:30||768.8||769||769||768.8|0
1642477480000|2022-01-18 03:44:40|770.5||770.3||770.5||770.3||0
1642477490000|2022-01-18 03:44:50|770.5||770.5||770.5||770.3||0
1642477500000|2022-01-18 03:45:00|770.3||770.3||770.5||770.3||4
1642477520000|2022-01-18 03:45:20|770.5|768.8|770.3|769|770.5|769|770.3|768.8|0
1642477550000|2022-01-18 03:45:50|770.5||770.5||770.5||770.5||0
1642477560000|2022-01-18 03:46:00|770.3|769.3|770.5|769.3|770.5|769.3|770.3|769.3|1
1642477570000|2022-01-18 03:46:10|770.3|769|770.3|769|770.3|769|770.3|769|0
1642477620000|2022-01-18 03:47:00|770.5||770.5||770.5||770.3||0
1642477630000|2022-01-18 03:47:10|770.3|769.3|770.5|769|770.5|769.3|770.3|769|0
1642477640000|2022-01-18 03:47:20|770.3||770.3||770.3||770.3||0
1642477650000|2022-01-18 03:47:30|770.5|769.3|770.3|769|770.5|769.3|770.3|769|2
1642477690000|2022-01-18 03:48:10||768.8||768.8||768.8||768.8|0
1642477700000|2022-01-18 03:48:20|770.5|769|770.3|769|770.5|769|770.3|769|0
1642477710000|2022-01-18 03:48:30|770.5||770.3||770.5||770.3||0
1642477720000|2022-01-18 03:48:40||768.8||769||769||768.8|0
1642477780000|2022-01-18 03:49:40||768.8||768.8||768.8||768.8|3
1642477790000|2022-01-18 03:49:50|770||770||770||770||0
1642477810000|2022-01-18 03:50:10|770.3|769|770.3|769|770.3|769|770|768.8|5
1642477820000|2022-01-18 03:50:20||768.8||769||769||768.8|0
1642477850000|2022-01-18 03:50:50||768.8||769||769||768.8|8
1642477860000|2022-01-18 03:51:00||768.8||768.8||769||768.8|0
1642477870000|2022-01-18 03:51:10||769||769||769||768.8|0
1642477910000|2022-01-18 03:51:50|||||||||2
1642477940000|2022-01-18 03:52:20||768.8||768.8||768.8||768.8|0
1642477950000|2022-01-18 03:52:30|770||770||770.3||770||3
1642477970000|2022-01-18 03:52:50||768.5||768.8||768.8||768.5|4
1642477980000|2022-01-18 03:53:00|770.3||770.3||770.3||770||4
1642477990000|2022-01-18 03:53:10||769||769||769||769|2
1642478000000|2022-01-18 03:53:20|770.5||770.3||770.5||770.3||0
1642478010000|2022-01-18 03:53:30|770.5||770.5||770.5||770.3||1
1642478020000|2022-01-18 03:53:40|770.3||770.3||770.3||770.3||0
1642478030000|2022-01-18 03:53:50|770.5||770.3||770.5||770.3||0
1642478040000|2022-01-18 03:54:00|770.5||770.5||770.5||770.3||1
1642478050000|2022-01-18 03:54:10|770.3||770.5||770.5||770.3||0
1642478060000|2022-01-18 03:54:20||769.3||769.3||769.3||769.3|0
1642478070000|2022-01-18 03:54:30|||||||||2
1642478100000|2022-01-18 03:55:00|770.3|769|770.3|769|770.3|769|770.3|769|3
1642478110000|2022-01-18 03:55:10|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769|0
1642478150000|2022-01-18 03:55:50|||||||||61
1642478190000|2022-01-18 03:56:30|770.3|769|770.3|769|770.3|769|770.3|769|1
1642478200000|2022-01-18 03:56:40|770.5||770.3||770.5||770.3||0
1642478210000|2022-01-18 03:56:50|770.5||770.3||770.5||770.3||0
1642478220000|2022-01-18 03:57:00|770.5||770.5||770.5||770.3||0
1642478230000|2022-01-18 03:57:10|770.3|769.3|770.3|769|770.3|769.3|770.3|769|2
1642478400000|2022-01-18 04:00:00||768.8||768.8||768.8||768.8|1
1642478410000|2022-01-18 04:00:10||769||769||769||769|0
1642478430000|2022-01-18 04:00:30|770.5||770.3||770.5||770.3||0
1642478480000|2022-01-18 04:01:20|770.5|769.3|770.5|769|770.5|769.3|770.5|769|1
1642478490000|2022-01-18 04:01:30||769.3||769.3||769.3||769|0
1642478510000|2022-01-18 04:01:50||769||769.3||769.3||769|4
1642478520000|2022-01-18 04:02:00|770.3|769|770.3|769|770.3|769.3|770.3|769|0
1642478530000|2022-01-18 04:02:10|770.5||770.5||770.5||770.3||0
1642478540000|2022-01-18 04:02:20||769.3||769.3||769.3||769.3|0
1642478550000|2022-01-18 04:02:30|770.3|769|770.5|769|770.5|769|770.3|769|1
1642478560000|2022-01-18 04:02:40|770.3|769.3|770.3|769|770.3|769.3|770.3|769|0
1642478600000|2022-01-18 04:03:20|770.5|769.3|770.5|769|770.5|769.3|770.5|769|1
1642478610000|2022-01-18 04:03:30||769.3||769.3||769.3||769.3|0
1642478620000|2022-01-18 04:03:40|770.8||770.8||770.8||770.8||2
1642478640000|2022-01-18 04:04:00|770.5||770.8||770.8||770.5||0
1642478670000|2022-01-18 04:04:30||769.5||769.3||769.5||769.3|0
1642478680000|2022-01-18 04:04:40|770.5||770.5||770.8||770.5||3
1642478720000|2022-01-18 04:05:20|770.3|769|770.5|769|770.5|769|770.3|769|0
1642478730000|2022-01-18 04:05:30|770.3||770.3||770.3||770.3||0
1642478740000|2022-01-18 04:05:40|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769.3|0
1642478750000|2022-01-18 04:05:50|770.8||770.8||770.8||770.8||0
1642478760000|2022-01-18 04:06:00|770.5|769.5|770.8|769.5|770.8|769.5|770.5|769.5|0
1642478810000|2022-01-18 04:06:50|771|769.8|771|769.8|771|769.8|771|769.5|1
1642478830000|2022-01-18 04:07:10|||||||||4
1642478840000|2022-01-18 04:07:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|4
1642478920000|2022-01-18 04:08:40|771||771||771||771||0
1642478930000|2022-01-18 04:08:50|770.8||770.8||770.8||770.8||0
1642478940000|2022-01-18 04:09:00|771||771||771||771||0
1642478960000|2022-01-18 04:09:20|770.8||770.8||770.8||770.8||0
1642479020000|2022-01-18 04:10:20|771||770.8||771||770.8||2
1642479040000|2022-01-18 04:10:40|771||771||771||771||0
1642479050000|2022-01-18 04:10:50||769.8||769.5||769.8||769.5|2
1642479090000|2022-01-18 04:11:30||769.8||769.8||769.8||769.8|0
1642479100000|2022-01-18 04:11:40|771.3|770|771.3|770|771.3|770|771.3|770|0
1642479110000|2022-01-18 04:11:50|771|769.8|771|769.8|771.3|769.8|771|769.8|1
1642479240000|2022-01-18 04:14:00|771.3||771.3||771.3||771.3||0
1642479250000|2022-01-18 04:14:10|771||771||771.3||771||0
1642479260000|2022-01-18 04:14:20|771.3||771.3||771.3||771.3||0
1642479270000|2022-01-18 04:14:30||770||770||770||770|0
1642479280000|2022-01-18 04:14:40|771.5||771.3||771.5||771.3||0
1642479310000|2022-01-18 04:15:10|771.5||771.3||771.5||771.3||0
1642479330000|2022-01-18 04:15:30|771.5||771.3||771.5||771.3||0
1642479340000|2022-01-18 04:15:40|771.5||771.5||771.5||771.5||2
1642479370000|2022-01-18 04:16:10|771.3||771.3||771.3||771.3||0
1642479380000|2022-01-18 04:16:20|771.5||771.3||771.5||771.3||0
1642479410000|2022-01-18 04:16:50|771.5||771.5||771.5||771.5||4
1642479420000|2022-01-18 04:17:00|771.3||771.3||771.3||771.3||2
1642479440000|2022-01-18 04:17:20|771.5||771.3||771.5||771.3||0
1642479450000|2022-01-18 04:17:30||769.8||770||770||769.8|0
1642479460000|2022-01-18 04:17:40||769.8||769.8||770||769.8|0
1642479470000|2022-01-18 04:17:50||770||770||770||770|0
1642479480000|2022-01-18 04:18:00|771.5|770.3|771.3|770|771.5|770.3|771.3|770|0
1642479490000|2022-01-18 04:18:10||769.8||769.8||769.8||769.8|0
1642479500000|2022-01-18 04:18:20||770||770||770||770|0
1642479510000|2022-01-18 04:18:30||769.8||770||770||769.8|0
1642479520000|2022-01-18 04:18:40||769.8||770||770||769.8|0
1642479530000|2022-01-18 04:18:50|771|769.8|771|769.8|771|769.8|771|769.5|1
1642479540000|2022-01-18 04:19:00|771.3||771||771.3||771||0
1642479550000|2022-01-18 04:19:10|771.3||771||771.3||771||0
1642479580000|2022-01-18 04:19:40||769.5||769.5||769.5||769.5|1
1642479590000|2022-01-18 04:19:50||769.8||769.5||769.8||769.5|0
1642479600000|2022-01-18 04:20:00||769.8||769.5||769.8||769.5|0
1642479610000|2022-01-18 04:20:10||769.8||769.5||769.8||769.5|2
1642479620000|2022-01-18 04:20:20|770.8||771||771||770.8||0
1642479630000|2022-01-18 04:20:30||769.8||769.8||769.8||769.8|0
1642479640000|2022-01-18 04:20:40||769.5||769.8||769.8||769.5|0
1642479660000|2022-01-18 04:21:00||769.5||769.8||769.8||769.5|2
1642479680000|2022-01-18 04:21:20||769.5||769.8||769.8||769.5|0
1642479690000|2022-01-18 04:21:30||769.5||769.5||769.5||769.5|0
1642479700000|2022-01-18 04:21:40||769.8||769.5||769.8||769.5|0
1642479720000|2022-01-18 04:22:00|770.8||770.8||770.8||770.8||0
1642479770000|2022-01-18 04:22:50|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|11
1642479780000|2022-01-18 04:23:00|||||||||2
1642479840000|2022-01-18 04:24:00|770.3|769|770.3|769|770.3|769|770.3|769|3
1642479850000|2022-01-18 04:24:10|770.5||770.3||770.5||770.3||2
1642479860000|2022-01-18 04:24:20|770.5||770.3||770.5||770.3||0
1642479880000|2022-01-18 04:24:40||768.8||769||769||768.8|0
1642479890000|2022-01-18 04:24:50||768.8||769||769||768.8|0
1642479900000|2022-01-18 04:25:00||768.8||768.8||769||768.8|2
1642479910000|2022-01-18 04:25:10||769||768.8||769||768.8|1
1642479920000|2022-01-18 04:25:20||769||769||769||769|0
1642479940000|2022-01-18 04:25:40||768.8||768.8||769||768.8|0
1642479960000|2022-01-18 04:26:00|770|768.5|770|768.5|770.3|768.5|770|768.5|0
1642479970000|2022-01-18 04:26:10|769.8|768.3|769.8|768.5|769.8|768.5|769.5|768.3|5
1642479980000|2022-01-18 04:26:20|769.5|768.3|769.5|768.3|769.5|768.5|769.5|768.3|1
1642479990000|2022-01-18 04:26:30|769.8||769.5||769.8||769.5||1
1642480000000|2022-01-18 04:26:40|769.8||769.5||769.8||769.5||0
1642480010000|2022-01-18 04:26:50|769.8||769.8||769.8||769.5||0
1642480020000|2022-01-18 04:27:00|769.5||769.5||769.5||769.5||0
1642480030000|2022-01-18 04:27:10|||||||||2
1642480080000|2022-01-18 04:28:00||768||768||768||768|4
1642480090000|2022-01-18 04:28:10||768.3||768.3||768.3||768|0
1642480130000|2022-01-18 04:28:50|769.8||769.5||769.8||769.5||0
1642480140000|2022-01-18 04:29:00||768||768||768||768|2
1642480150000|2022-01-18 04:29:10||768.3||768||768.3||768|0
1642480160000|2022-01-18 04:29:20||768.3||768||768.3||768|0
1642480200000|2022-01-18 04:30:00|769.3|767.8|769.3|768|769.3|768|769|767.8|2
1642480210000|2022-01-18 04:30:10||767.8||767.8||767.8||767.8|0
1642480220000|2022-01-18 04:30:20||768||767.8||768||767.8|0
1642480230000|2022-01-18 04:30:30||768||768||768||768|0
1642480260000|2022-01-18 04:31:00|769.5|768.3|769.5|768|769.5|768.3|769.3|768|4
1642480270000|2022-01-18 04:31:10||768.3||768.3||768.3||768|0
1642480300000|2022-01-18 04:31:40|769.3|768|769.5|768|769.5|768|769.3|768|0
1642480310000|2022-01-18 04:31:50|769.3||769.5||769.5||769.3||0
1642480320000|2022-01-18 04:32:00|769.3|768.3|769.5|768|769.5|768.3|769.3|768|0
1642480330000|2022-01-18 04:32:10||768.3||768.3||768.3||768|0
1642480360000|2022-01-18 04:32:40|769.8||769.5||769.8||769.5||0
1642480390000|2022-01-18 04:33:10|769.8||769.5||769.8||769.5||0
1642480410000|2022-01-18 04:33:30|769.8||769.8||769.8||769.8||0
1642480420000|2022-01-18 04:33:40||768.5||768.5||768.5||768.5|0
1642480440000|2022-01-18 04:34:00||768.3||768.5||768.5||768.3|0
1642480490000|2022-01-18 04:34:50||768.3||768.3||768.3||768.3|0
1642480500000|2022-01-18 04:35:00||768.5||768.5||768.5||768.5|0
1642480540000|2022-01-18 04:35:40|770||769.8||770||769.8||0
1642480550000|2022-01-18 04:35:50|770||769.8||770||769.8||0
1642480610000|2022-01-18 04:36:50|770||769.8||770||769.8||0
1642480640000|2022-01-18 04:37:20|770|768.8|770|768.8|770|768.8|770|768.8|0
1642480650000|2022-01-18 04:37:30|770.3||770||770.3||770||0
1642480660000|2022-01-18 04:37:40|770.3||770||770.3||770||0
1642480670000|2022-01-18 04:37:50|770.3||770||770.3||770||0
1642480680000|2022-01-18 04:38:00|770.3||770.3||770.3||770.3||3
1642480690000|2022-01-18 04:38:10|770||770||770.3||770||0
1642480740000|2022-01-18 04:39:00||768.5||768.5||768.5||768.5|0
1642480750000|2022-01-18 04:39:10|769.8||770||770||769.8||0
1642480760000|2022-01-18 04:39:20|769.8||769.8||769.8||769.8||0
1642480770000|2022-01-18 04:39:30|770||770||770||770||2
1642480780000|2022-01-18 04:39:40|769.8||769.8||769.8||769.8||0
1642480790000|2022-01-18 04:39:50|770|768.8|770|768.8|770|768.8|770|768.8|0
1642480810000|2022-01-18 04:40:10||768.5||768.5||768.5||768.5|0
1642480830000|2022-01-18 04:40:30||768.8||768.8||768.8||768.8|0
1642480880000|2022-01-18 04:41:20|770.3||770||770.3||770||4
1642480900000|2022-01-18 04:41:40|770.3|769|770.3|768.8|770.3|769|770.3|768.8|0
1642480910000|2022-01-18 04:41:50||769||769||769||769|0
1642480920000|2022-01-18 04:42:00||768.8||768.8||768.8||768.8|0
1642480930000|2022-01-18 04:42:10||769||769||769||769|0
1642480970000|2022-01-18 04:42:50||768.8||769||769||768.8|0
1642480980000|2022-01-18 04:43:00|770|768.8|770|768.8|770|768.8|770|768.8|0
1642481020000|2022-01-18 04:43:40|770.3|769|770.3|769|770.3|769|770.3|769|0
1642481030000|2022-01-18 04:43:50|770|768.8|770|768.8|770|769|770|768.8|0
1642481040000|2022-01-18 04:44:00|770.3||770||770.3||770||0
1642481060000|2022-01-18 04:44:20|770.3|769|770.3|769|770.3|769|770.3|769|0
1642481070000|2022-01-18 04:44:30||768.8||769||769||768.8|0
1642481080000|2022-01-18 04:44:40|770.5|769.3|770.5|769|770.5|769.3|770.5|769|0
1642481090000|2022-01-18 04:44:50|770.3||770.3||770.3||770.3||0
1642481110000|2022-01-18 04:45:10|770.5||770.3||770.5||770.3||0
1642481120000|2022-01-18 04:45:20|||||||||11
1642481130000|2022-01-18 04:45:30||768.8||769||769||768.8|0
1642481240000|2022-01-18 04:47:20||768.8||769||769||768.8|1
1642481250000|2022-01-18 04:47:30|||||||||5
1642481260000|2022-01-18 04:47:40|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|0
1642481290000|2022-01-18 04:48:10||769||769||769.3||769|0
1642481320000|2022-01-18 04:48:40|770.3||770.3||770.3||770.3||0
1642481340000|2022-01-18 04:49:00||768.8||769||769||768.8|0
1642481360000|2022-01-18 04:49:20||768.8||768.8||768.8||768.8|0
1642481370000|2022-01-18 04:49:30||769||768.8||769||768.8|0
1642481380000|2022-01-18 04:49:40|770||770||770||770||0
1642481390000|2022-01-18 04:49:50|770.3||770.3||770.3||770||0
1642481400000|2022-01-18 04:50:00|770||770.3||770.3||770||0
1642481410000|2022-01-18 04:50:10||769||769||769||769|0
1642481430000|2022-01-18 04:50:30|770.5|768.8|770.5|769.3|770.5|769.3|770.5|768.8|1
1642481440000|2022-01-18 04:50:40||769||769.3||769.3||769|0
1642481470000|2022-01-18 04:51:10|770.8|769|770.8|769.3|770.8|769.3|770.8|769|0
1642481480000|2022-01-18 04:51:20|||||||||4
1642481490000|2022-01-18 04:51:30||769.5||769.5||769.5||769.3|0
1642481500000|2022-01-18 04:51:40|771||771||771||771||0
1642481510000|2022-01-18 04:51:50|770.8|769.8|771|769.5|771|769.8|770.8|769.5|2
1642481520000|2022-01-18 04:52:00|770.8||770.8||770.8||770.8||0
1642481530000|2022-01-18 04:52:10|771||771||771||771||0
1642481540000|2022-01-18 04:52:20|770.8||770.8||770.8||770.8||0
1642481560000|2022-01-18 04:52:40||769.3||769.5||769.5||769.3|0
1642481610000|2022-01-18 04:53:30|771|769.8|771|769.8|771|769.8|771|769.5|5
1642481630000|2022-01-18 04:53:50||769.5||769.8||769.8||769.5|0
1642481730000|2022-01-18 04:55:30||769.5||769.8||769.8||769.5|0
1642481740000|2022-01-18 04:55:40||769.5||769.5||769.5||769.5|0
1642481750000|2022-01-18 04:55:50||769.8||769.8||769.8||769.8|0
1642481760000|2022-01-18 04:56:00|771.3|770|771.5|770.3|771.5|770.3|771.3|770|0
1642481770000|2022-01-18 04:56:10||770||770.3||770.3||770|2
1642481780000|2022-01-18 04:56:20||770||770||770.3||770|0
1642481790000|2022-01-18 04:56:30||770.3||770.3||770.3||770.3|0
1642481800000|2022-01-18 04:56:40||770||770||770||770|0
1642481810000|2022-01-18 04:56:50||770.3||770.3||770.3||770|0
1642481820000|2022-01-18 04:57:00|771.3|770|771.5|770|771.5|770|771.3|770|0
1642481840000|2022-01-18 04:57:20|771.3||771.3||771.3||771.3||0
1642481860000|2022-01-18 04:57:40|771.5||771.5||771.5||771.5||0
1642481870000|2022-01-18 04:57:50||770.3||770||770.3||770|0
1642481880000|2022-01-18 04:58:00||770.3||770||770.3||770|0
1642481890000|2022-01-18 04:58:10|771.3||771.5||771.5||771.3||3
1642481910000|2022-01-18 04:58:30|771.3||771.3||771.3||771.3||0
1642481960000|2022-01-18 04:59:20||769.8||769.8||769.8||769.8|2
1642481970000|2022-01-18 04:59:30|771||771||771||771||0
1642482010000|2022-01-18 05:00:10|771.3||771.3||771.3||771.3||1
1642482060000|2022-01-18 05:01:00|771.5|770|771.3|770|771.5|770|771.3|770|0
1642482090000|2022-01-18 05:01:30|771|769.8|771.3|769.8|771.3|769.8|771|769.8|0
1642482100000|2022-01-18 05:01:40|771||771||771||771||0
1642482110000|2022-01-18 05:01:50|771.3||771.3||771.3||771||0
1642482120000|2022-01-18 05:02:00|771|770|771.3|769.8|771.3|770|771|769.8|0
1642482130000|2022-01-18 05:02:10|771||771||771.3||771||0
1642482160000|2022-01-18 05:02:40|771.3||771||771.3||771||0
1642482170000|2022-01-18 05:02:50||769.5||769.8||769.8||769.5|0
1642482180000|2022-01-18 05:03:00||769.5||769.8||769.8||769.5|0
1642482200000|2022-01-18 05:03:20||769.5||769.8||769.8||769.5|3
1642482210000|2022-01-18 05:03:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|0
1642482220000|2022-01-18 05:03:40|771||770.8||771||770.8||0
1642482230000|2022-01-18 05:03:50|771||770.8||771||770.8||0
1642482240000|2022-01-18 05:04:00|771||771||771||771||0
1642482250000|2022-01-18 05:04:10|770.8||770.8||770.8||770.8||0
1642482290000|2022-01-18 05:04:50||769.3||769.5||769.5||769.3|0
1642482310000|2022-01-18 05:05:10|771||770.8||771||770.8||0
1642482320000|2022-01-18 05:05:20|771||771||771||771||0
1642482330000|2022-01-18 05:05:30|770.8|769.3|770.8|769.3|770.8|769.3|770.8|769.3|0
1642482340000|2022-01-18 05:05:40|770.5||770.5||770.5||770.5||0
1642482360000|2022-01-18 05:06:00|770.8||770.5||770.8||770.5||0
1642482370000|2022-01-18 05:06:10|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|0
1642482390000|2022-01-18 05:06:30|770.8||770.8||770.8||770.8||0
1642482400000|2022-01-18 05:06:40|770.5||770.8||770.8||770.5||0
1642482410000|2022-01-18 05:06:50|770.5||770.5||770.5||770.5||0
1642482420000|2022-01-18 05:07:00|770.8||770.8||770.8||770.5||0
1642482480000|2022-01-18 05:08:00|770.5||770.8||770.8||770.5||0
1642482500000|2022-01-18 05:08:20|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|0
1642482510000|2022-01-18 05:08:30|771|769.5|771|769.5|771|769.5|771|769.5|2
1642482540000|2022-01-18 05:09:00|770.8||770.8||770.8||770.8||0
1642482550000|2022-01-18 05:09:10|771|769.8|771|769.5|771|769.8|770.8|769.5|0
1642482570000|2022-01-18 05:09:30|770.8||771||771||770.8||0
1642482580000|2022-01-18 05:09:40|770.8||770.8||770.8||770.8||0
1642482610000|2022-01-18 05:10:10|771||771||771||771||0
1642482620000|2022-01-18 05:10:20||769.8||769.8||769.8||769.5|0
1642482640000|2022-01-18 05:10:40||769.5||769.5||769.5||769.5|0
1642482650000|2022-01-18 05:10:50|770.8||771||771||770.8||0
1642482660000|2022-01-18 05:11:00|770.8||770.8||770.8||770.8||0
1642482880000|2022-01-18 05:14:40|770.5|769.3|770.5|769.3|770.8|769.3|770.5|769.3|0
1642482890000|2022-01-18 05:14:50|770.8||770.5||770.8||770.5||0
1642482900000|2022-01-18 05:15:00|770.8||770.5||770.8||770.5||0
1642482920000|2022-01-18 05:15:20||769||769.3||769.3||769|0
1642482940000|2022-01-18 05:15:40||769||769.3||769.3||769|0
1642482970000|2022-01-18 05:16:10|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|10
1642482990000|2022-01-18 05:16:30|770.8||770.8||770.8||770.5||0
1642483000000|2022-01-18 05:16:40|770.5|769.5|770.5|769.3|770.5|769.5|770.5|769.3|0
1642483020000|2022-01-18 05:17:00|770.8||770.8||770.8||770.8||0
1642483030000|2022-01-18 05:17:10|770.5||770.5||770.5||770.5||0
1642483040000|2022-01-18 05:17:20|770.8||770.5||770.8||770.5||1
1642483050000|2022-01-18 05:17:30|770.8||770.8||770.8||770.5||0
1642483060000|2022-01-18 05:17:40||769.5||769.5||769.5||769.5|1
1642483120000|2022-01-18 05:18:40||769.3||769.3||769.3||769.3|0
1642483130000|2022-01-18 05:18:50||769.5||769.5||769.5||769.5|0
1642483140000|2022-01-18 05:19:00|771||770.8||771||770.8||0
1642483200000|2022-01-18 05:20:00|771||770.8||771||770.8||0
1642483210000|2022-01-18 05:20:10|771||771||771||771||0
1642483230000|2022-01-18 05:20:30|770.8||770.8||771||770.8||0
1642483330000|2022-01-18 05:22:10|771||771||771||770.8||0
1642483340000|2022-01-18 05:22:20|770.8||770.8||770.8||770.8||0
1642483410000|2022-01-18 05:23:30|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|0
1642483420000|2022-01-18 05:23:40|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.3|2
1642483470000|2022-01-18 05:24:30|771||771||771||771||1
1642483480000|2022-01-18 05:24:40||769.8||769.5||769.8||769.5|0
1642483490000|2022-01-18 05:24:50|770.8|769.8|771|769.5|771|769.8|770.8|769.5|3
1642483500000|2022-01-18 05:25:00|770.8||770.8||771||770.8||0
1642483620000|2022-01-18 05:27:00|771|769.8|771|769.8|771.3|769.8|771|769.8|2
1642483650000|2022-01-18 05:27:30|771.3||771||771.3||771||0
1642483660000|2022-01-18 05:27:40|771.3||771||771.3||771||0
1642483700000|2022-01-18 05:28:20|771.3||771||771.3||771||0
1642483710000|2022-01-18 05:28:30|771.3|770|771.5|770|771.5|770|771.3|770|0
1642483720000|2022-01-18 05:28:40|771.3||771.5||771.5||771.3||0
1642483730000|2022-01-18 05:28:50|771.3||771.5||771.5||771.3||0
1642483740000|2022-01-18 05:29:00|771.3||771.3||771.3||771.3||0
1642483760000|2022-01-18 05:29:20|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|0
1642483770000|2022-01-18 05:29:30||770||770.3||770.3||770|0
1642483780000|2022-01-18 05:29:40|771.3|770|771.3|770|771.3|770|771.3|770|0
1642483790000|2022-01-18 05:29:50|771.5||771.3||771.5||771.3||0
1642483800000|2022-01-18 05:30:00|771.5|770.3|771.5|770.3|771.8|770.3|771.3|770.3|2
1642483810000|2022-01-18 05:30:10|771.3|770|771.3|770|771.3|770|771.3|770|0
1642483820000|2022-01-18 05:30:20|771.5||771.5||771.5||771.5||0
1642483830000|2022-01-18 05:30:30|771.3||771.3||771.5||771.3||0
1642483860000|2022-01-18 05:31:00|771|769.8|771.3|770|771.3|770|771|769.8|0
1642483870000|2022-01-18 05:31:10|771|769.8|771.3|769.8|771.3|770|771|769.8|2
1642483880000|2022-01-18 05:31:20|771|770|771.3|770|771.3|770|771|769.8|0
1642483890000|2022-01-18 05:31:30||769.8||769.8||770||769.8|0
1642483910000|2022-01-18 05:31:50|771||771.3||771.3||771||0
1642483920000|2022-01-18 05:32:00|771||771.3||771.3||771||0
1642483930000|2022-01-18 05:32:10|771||771.3||771.3||771||0
1642483940000|2022-01-18 05:32:20|771||771||771||771||0
1642483950000|2022-01-18 05:32:30||769.5||769.5||769.8||769.5|3
1642483960000|2022-01-18 05:32:40|770.8||771||771||770.8||0
1642483980000|2022-01-18 05:33:00||769.8||769.8||769.8||769.8|0
1642483990000|2022-01-18 05:33:10||769.5||769.8||769.8||769.5|0
1642484000000|2022-01-18 05:33:20||769.5||769.8||769.8||769.5|0
1642484010000|2022-01-18 05:33:30|771.3||771||771.3||771||0
1642484020000|2022-01-18 05:33:40|771.3||771.3||771.3||771.3||0
1642484030000|2022-01-18 05:33:50|771||771||771||771||0
1642484040000|2022-01-18 05:34:00|771.3||771||771.3||771||0
1642484050000|2022-01-18 05:34:10|771.3||771||771.3||771||0
1642484060000|2022-01-18 05:34:20|771.3|770|771.3|770|771.3|770|771.3|769.8|0
1642484070000|2022-01-18 05:34:30||769.8||769.8||769.8||769.8|0
1642484090000|2022-01-18 05:34:50|771|770|771.3|769.8|771.3|770|771|769.8|0
1642484100000|2022-01-18 05:35:00||770||770||770||770|0
1642484120000|2022-01-18 05:35:20|771.5||771.5||771.5||771.3||0
1642484140000|2022-01-18 05:35:40||770.3||770.3||770.3||770|0
1642484150000|2022-01-18 05:35:50||770||770||770||770|0
1642484160000|2022-01-18 05:36:00|771.3||771.5||771.5||771.3||2
1642484170000|2022-01-18 05:36:10|||||||||1
1642484180000|2022-01-18 05:36:20|771.3||771.5||771.5||771.3||0
1642484190000|2022-01-18 05:36:30|771.3||771.5||771.5||771.3||0
1642484210000|2022-01-18 05:36:50||770.3||770||770.3||770|6
1642484220000|2022-01-18 05:37:00|771.3||771.3||771.3||771.3||0
1642484230000|2022-01-18 05:37:10|771.5|770.3|771.5|770.3|771.5|770.3|771.3|770.3|0
1642484240000|2022-01-18 05:37:20||770||770||770||770|0
1642484250000|2022-01-18 05:37:30|771.3||771.5||771.5||771.3||0
1642484270000|2022-01-18 05:37:50|771.3|770.3|771.3|770|771.5|770.3|771.3|770|14
1642484280000|2022-01-18 05:38:00|771.5||771.3||771.5||771.3||3
1642484290000|2022-01-18 05:38:10||769.8||769.8||769.8||769.8|0
1642484310000|2022-01-18 05:38:30|||||||||2
1642484320000|2022-01-18 05:38:40||770||770||770||770|0
1642484370000|2022-01-18 05:39:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|3
1642484400000|2022-01-18 05:40:00|771.8||771.8||771.8||771.5||0
1642484420000|2022-01-18 05:40:20|771.5||771.8||771.8||771.5||3
1642484440000|2022-01-18 05:40:40|771.5||771.5||771.5||771.5||1
1642484450000|2022-01-18 05:40:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|0
1642484460000|2022-01-18 05:41:00|772|770.3|771.8|770.3|772|770.3|771.8|770.3|9
1642484470000|2022-01-18 05:41:10||770.5||770.5||770.5||770.5|0
1642484490000|2022-01-18 05:41:30||770.3||770.5||770.5||770.3|0
1642484500000|2022-01-18 05:41:40|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|0
1642484520000|2022-01-18 05:42:00|771.8||771.5||771.8||771.5||1
1642484570000|2022-01-18 05:42:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|2
1642484590000|2022-01-18 05:43:10|772||772||772||772||0
1642484600000|2022-01-18 05:43:20|771.8||771.8||771.8||771.8||0
1642484630000|2022-01-18 05:43:50|772||772||772||772||4
1642484650000|2022-01-18 05:44:10||770.8||770.8||770.8||770.8|87
1642484680000|2022-01-18 05:44:40|772.3|771|772.3|771|772.5|771|772.3|771|1
1642484690000|2022-01-18 05:44:50|772.5|771.3|772.3|771|772.5|771.3|772.3|771|7
1642484700000|2022-01-18 05:45:00|772.5|771.3|772.5|771|772.5|771.3|772.5|771|34
1642484710000|2022-01-18 05:45:10||771.3||771.3||771.3||771.3|0
1642484720000|2022-01-18 05:45:20||771||771||771.3||771|0
1642484730000|2022-01-18 05:45:30|772.3|770.8|772.3|771|772.5|771|772.3|770.8|1
1642484740000|2022-01-18 05:45:40|772.5||772.3||772.5||772.3||0
1642484750000|2022-01-18 05:45:50||770.8||770.8||770.8||770.8|0
1642484760000|2022-01-18 05:46:00||771||771||771||770.8|0
1642484790000|2022-01-18 05:46:30||770.8||770.8||771||770.8|0
1642484800000|2022-01-18 05:46:40|772|771|772.3|770.8|772.3|771|772|770.8|2
1642484810000|2022-01-18 05:46:50|772|771|772|770.8|772.3|771|772|770.8|0
1642484820000|2022-01-18 05:47:00|772.3|771|772.3|770.8|772.3|771|772.3|770.8|2
1642484840000|2022-01-18 05:47:20||771||770.8||771||770.8|0
1642484850000|2022-01-18 05:47:30||771||771||771||771|0
1642484860000|2022-01-18 05:47:40||770.8||770.8||770.8||770.8|0
1642484870000|2022-01-18 05:47:50||771||771||771||771|0
1642484880000|2022-01-18 05:48:00|772.5||772.5||772.5||772.5||0
1642484890000|2022-01-18 05:48:10|772.3||772.3||772.3||772.3||0
1642484900000|2022-01-18 05:48:20||770.8||770.8||771||770.8|0
1642484910000|2022-01-18 05:48:30|772|771|772|770.8|772|771|772|770.8|0
1642484920000|2022-01-18 05:48:40|772.3||772||772.3||772||0
1642484950000|2022-01-18 05:49:10|772.3||772.3||772.3||772.3||0
1642484960000|2022-01-18 05:49:20|772||772||772.3||772||0
1642484970000|2022-01-18 05:49:30|772.3||772.3||772.3||772.3||0
1642484990000|2022-01-18 05:49:50||771||770.8||771||770.8|0
1642485000000|2022-01-18 05:50:00|772||772.3||772.3||772||0
1642485010000|2022-01-18 05:50:10||771||771||771||771|0
1642485020000|2022-01-18 05:50:20|772.5||772.5||772.5||772.3||0
1642485040000|2022-01-18 05:50:40||771.3||771||771.3||771|0
1642485070000|2022-01-18 05:51:10||771.3||771||771.3||771|0
1642485110000|2022-01-18 05:51:50||771.3||771.3||771.3||771.3|0
1642485140000|2022-01-18 05:52:20|772.8||772.8||772.8||772.8||0
1642485160000|2022-01-18 05:52:40|772.5||772.5||772.5||772.5||0
1642485230000|2022-01-18 05:53:50|772.3|771|772.5|771|772.5|771|772.3|771|8
1642485240000|2022-01-18 05:54:00|772.3|771.3|772.5|771|772.5|771.3|772.3|771|0
1642485250000|2022-01-18 05:54:10|772.3||772.3||772.3||772.3||0
1642485270000|2022-01-18 05:54:30||770.8||771||771||770.8|0
1642485300000|2022-01-18 05:55:00||770.8||771||771||770.8|0
1642485350000|2022-01-18 05:55:50|772|770.8|772|770.8|772|771|772|770.8|0
1642485360000|2022-01-18 05:56:00|772.3|770.5|772|770.8|772.3|770.8|772|770.5|0
1642485370000|2022-01-18 05:56:10||770.5||770.8||770.8||770.5|0
1642485380000|2022-01-18 05:56:20||770.5||770.5||770.5||770.5|2
1642485390000|2022-01-18 05:56:30|771.8|770.8|772|770.8|772|770.8|771.8|770.5|0
1642485400000|2022-01-18 05:56:40||770.5||770.5||770.5||770.5|0
1642485410000|2022-01-18 05:56:50|771.8||772||772||771.8||0
1642485420000|2022-01-18 05:57:00||770.8||770.5||770.8||770.5|0
1642485450000|2022-01-18 05:57:30|771.8||771.8||771.8||771.8||0
1642485470000|2022-01-18 05:57:50|772||771.8||772||771.8||0
1642485480000|2022-01-18 05:58:00|772||772||772||772||0
1642485490000|2022-01-18 05:58:10|772.3|770.8|772.3|770.8|772.3|770.8|772.3|770.5|0
1642485500000|2022-01-18 05:58:20||771||770.8||771||770.8|5
1642485510000|2022-01-18 05:58:30|772|771|772.5|771|772.5|771|772|771|1
1642485520000|2022-01-18 05:58:40||771.3||771.3||771.3||771.3|0
1642485530000|2022-01-18 05:58:50|772.8||772.8||772.8||772.8||0
1642485540000|2022-01-18 05:59:00|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.3|0
1642485590000|2022-01-18 05:59:50|772.5|771.3|772.5|771.3|772.8|771.3|772.5|771.3|0
1642485600000|2022-01-18 06:00:00|772.8||772.5||772.8||772.5||2
1642485610000|2022-01-18 06:00:10|772.3|771|772.5|771.3|772.5|771.3|772.3|771|0
1642485640000|2022-01-18 06:00:40|772.8||772.5||772.8||772.5||0
1642485700000|2022-01-18 06:01:40||771||771.3||771.3||771|2
1642485740000|2022-01-18 06:02:20|772.3|771|772.3|771|772.3|771|772.3|771|0
1642485750000|2022-01-18 06:02:30||770.8||771||771||770.8|0
1642485770000|2022-01-18 06:02:50|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771.3|0
1642485780000|2022-01-18 06:03:00||771||771.3||771.3||771|0
1642485820000|2022-01-18 06:03:40|772.8||772.8||772.8||772.5||0
1642485830000|2022-01-18 06:03:50||771.5||771.3||771.5||771.3|0
1642485840000|2022-01-18 06:04:00||771.5||771.5||771.5||771.5|0
1642485850000|2022-01-18 06:04:10||771.3||771.5||771.5||771.3|0
1642485870000|2022-01-18 06:04:30|||||||||8
1642485900000|2022-01-18 06:05:00|773|771.8|773.3|772|773.3|772|773|771.5|24
1642485920000|2022-01-18 06:05:20|773.5||773.3||773.5||773.3||0
1642485930000|2022-01-18 06:05:30|||||||||2
1642485960000|2022-01-18 06:06:00|773|771.8|773.3|772|773.3|772|773|771.8|14
1642485980000|2022-01-18 06:06:20|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772.3|20
1642485990000|2022-01-18 06:06:30||772||772||772||772|2
1642486000000|2022-01-18 06:06:40||772.3||772.3||772.3||772.3|0
1642486020000|2022-01-18 06:07:00|773.3|772|773.3|772|773.3|772|773.3|772|1
1642486060000|2022-01-18 06:07:40|||||||||6
1642486070000|2022-01-18 06:07:50|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|1
1642486080000|2022-01-18 06:08:00|||||||||3
1642486100000|2022-01-18 06:08:20|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|5
1642486110000|2022-01-18 06:08:30|774|772.8|774.3|773|774.3|773|773.8|772.8|8
1642486120000|2022-01-18 06:08:40|774.5||774.3||774.5||774.3||28
1642486130000|2022-01-18 06:08:50||772.8||773||773||772.8|0
1642486140000|2022-01-18 06:09:00|774|772.8|774.3|772.8|774.3|773|774|772.8|3
1642486150000|2022-01-18 06:09:10|774||774.3||774.3||774||2
1642486160000|2022-01-18 06:09:20|774||774||774||774||0
1642486170000|2022-01-18 06:09:30|774.3||774||774.3||774||0
1642486200000|2022-01-18 06:10:00||772.5||772.8||772.8||772.5|0
1642486210000|2022-01-18 06:10:10|773.8|772.5|774|772.5|774|772.8|773.8|772.5|3
1642486220000|2022-01-18 06:10:20|773.8|772.8|773.8|772.5|774|772.8|773.8|772.5|0
1642486240000|2022-01-18 06:10:40|774||773.8||774||773.8||18
1642486250000|2022-01-18 06:10:50|774||773.8||774||773.8||1
1642486260000|2022-01-18 06:11:00||772.3||772.5||772.5||772.3|0
1642486270000|2022-01-18 06:11:10||772.3||772.5||772.5||772.3|0
1642486280000|2022-01-18 06:11:20|773.5|772.3|773.5|772.3|773.8|772.3|773.5|772.3|0
1642486300000|2022-01-18 06:11:40|773.8||773.5||773.8||773.5||0
1642486310000|2022-01-18 06:11:50|773.8||773.5||773.8||773.5||0
1642486320000|2022-01-18 06:12:00|773.8||773.5||773.8||773.5||0
1642486330000|2022-01-18 06:12:10|773.8||773.5||773.8||773.5||0
1642486340000|2022-01-18 06:12:20|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.3|1
1642486350000|2022-01-18 06:12:30|774||773.8||774||773.8||0
1642486380000|2022-01-18 06:13:00|774|772.8|773.8|772.5|774|772.8|773.8|772.5|0
1642486390000|2022-01-18 06:13:10|774|772.8|774|772.5|774|772.8|774|772.5|0
1642486400000|2022-01-18 06:13:20|773.8|772.8|774|772.5|774|772.8|773.8|772.5|0
1642486410000|2022-01-18 06:13:30|773.8||773.8||773.8||773.8||0
1642486420000|2022-01-18 06:13:40|773.5|772.3|773.3|772|773.5|772.3|773.3|772|4
1642486430000|2022-01-18 06:13:50|773.5|771.8|773.5|772|773.5|772|773.5|771.8|20
1642486440000|2022-01-18 06:14:00|773.3||773.3||773.5||773.3||9
1642486450000|2022-01-18 06:14:10|773.5||773.3||773.5||773.3||1
1642486460000|2022-01-18 06:14:20|773.5|772.3|773.5|772|773.5|772.3|773.3|772|0
1642486470000|2022-01-18 06:14:30|773.3|772.3|773.3|772|773.3|772.3|773.3|772|0
1642486480000|2022-01-18 06:14:40|773.5||773.3||773.5||773.3||0
1642486490000|2022-01-18 06:14:50|773.5|772.3|773.5|772|773.5|772.3|773.3|772|0
1642486500000|2022-01-18 06:15:00|773.3||773.3||773.3||773.3||0
1642486540000|2022-01-18 06:15:40|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|4
1642486560000|2022-01-18 06:16:00|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|2
1642486600000|2022-01-18 06:16:40||772.3||772.3||772.5||772.3|0
1642486610000|2022-01-18 06:16:50||772.5||772.3||772.5||772.3|1
1642486620000|2022-01-18 06:17:00||772.5||772.3||772.5||772.3|0
1642486630000|2022-01-18 06:17:10|773.5||773.5||773.8||773.5||0
1642486640000|2022-01-18 06:17:20|773.8||773.8||773.8||773.8||0
1642486650000|2022-01-18 06:17:30||772.5||772.5||772.5||772.5|0
1642486670000|2022-01-18 06:17:50||772.3||772.3||772.3||772.3|0
1642486680000|2022-01-18 06:18:00|774|772.5|774|772.8|774|772.8|774|772.5|3
1642486700000|2022-01-18 06:18:20|773.8|772.5|774|772.5|774|772.8|773.8|772.5|0
1642486730000|2022-01-18 06:18:50|773.8||773.8||773.8||773.8||0
1642486740000|2022-01-18 06:19:00|774|772.8|774|772.5|774|772.8|774|772.5|0
1642486750000|2022-01-18 06:19:10||772.8||772.8||772.8||772.8|0
1642486760000|2022-01-18 06:19:20|774.3||774||774.3||774||0
1642486770000|2022-01-18 06:19:30|774.3|773|774.3|773|774.3|773|774.3|773|0
1642486780000|2022-01-18 06:19:40||772.8||772.8||773||772.8|0
1642486790000|2022-01-18 06:19:50||773||773||773||772.8|2
1642486800000|2022-01-18 06:20:00||772.8||773||773||772.8|0
1642486810000|2022-01-18 06:20:10||772.8||772.8||772.8||772.8|0
1642486820000|2022-01-18 06:20:20|774.5|773|774.8|773.3|774.8|773.5|774.5|773|2
1642486830000|2022-01-18 06:20:30|774.5|773.5|774.8|773.5|774.8|773.5|774.5|773.3|0
1642486840000|2022-01-18 06:20:40||773.3||773.3||773.3||773.3|0
1642486850000|2022-01-18 06:20:50|774.5||774.5||774.8||774.5||0
1642486890000|2022-01-18 06:21:30||773||773||773||773|1
1642486900000|2022-01-18 06:21:40|774.3|773.3|774.5|773.3|774.5|773.3|774.3|773.3|3
1642486910000|2022-01-18 06:21:50||773||773||773||773|3
1642486920000|2022-01-18 06:22:00|774.3||774.3||774.5||774.3||0
1642486930000|2022-01-18 06:22:10|774.5|773.3|774.5|773.3|774.5|773.3|774.3|773.3|0
1642486950000|2022-01-18 06:22:30|||||||||4
1642486960000|2022-01-18 06:22:40|774.3|773|774.5|773|774.5|773|774.3|773|2
1642486970000|2022-01-18 06:22:50|774.3||774.3||774.3||774.3||0
1642486980000|2022-01-18 06:23:00|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|0
1642487010000|2022-01-18 06:23:30|||||||||1
1642487020000|2022-01-18 06:23:40||773||773.3||773.3||773|3
1642487040000|2022-01-18 06:24:00|774.8|773.5|774.8|773.3|774.8|773.5|774.5|773.3|2
1642487050000|2022-01-18 06:24:10||773.5||773.5||773.5||773.5|0
1642487060000|2022-01-18 06:24:20|774.5|773.3|774.8|773.3|774.8|773.3|774.5|773.3|0
1642487070000|2022-01-18 06:24:30|774.5||774.5||774.5||774.5||0
1642487110000|2022-01-18 06:25:10|774.8||774.5||774.8||774.5||0
1642487120000|2022-01-18 06:25:20|774.3|773|774.3|773|774.3|773|774.3|773|0
1642487130000|2022-01-18 06:25:30|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|0
1642487140000|2022-01-18 06:25:40|775|773|774.8|773.5|775|773.8|774.8|773|143
1642487150000|2022-01-18 06:25:50||773.3||773.5||773.5||773.3|12
1642487160000|2022-01-18 06:26:00|775|773.8|775|773.8|775|773.8|775|773.8|2
1642487170000|2022-01-18 06:26:10|774.8|773.5|775|773.8|775|773.8|774.8|773.5|0
1642487180000|2022-01-18 06:26:20|774.8|773.5|774.8|773.5|775|773.5|774.8|773.5|1
1642487190000|2022-01-18 06:26:30|775|773.8|775|773.5|775|773.8|774.8|773.5|0
1642487200000|2022-01-18 06:26:40|774.8|773.8|774.8|773.5|775|773.8|774.8|773.5|0
1642487210000|2022-01-18 06:26:50||773.3||773.3||773.3||773.3|0
1642487220000|2022-01-18 06:27:00|775|773.5|775|773.5|775|773.5|774.8|773.5|0
1642487230000|2022-01-18 06:27:10|774.8||774.8||774.8||774.8||0
1642487270000|2022-01-18 06:27:50||773.3||773.3||773.3||773.3|0
1642487280000|2022-01-18 06:28:00||773.5||773.5||773.5||773.5|0
1642487290000|2022-01-18 06:28:10|||||||||1
1642487310000|2022-01-18 06:28:30|775|773.8|775|773.5|775|773.8|774.8|773.5|0
1642487320000|2022-01-18 06:28:40|774.8||774.8||775||774.8||1
1642487330000|2022-01-18 06:28:50|775|773.8|775|773.5|775|773.8|775|773.5|0
1642487340000|2022-01-18 06:29:00|774.8|773.8|775|773.8|775|773.8|774.8|773.5|0
1642487350000|2022-01-18 06:29:10||773.5||773.5||773.5||773.5|0
1642487360000|2022-01-18 06:29:20|774.8|773.8|775|773.8|775|773.8|774.8|773.8|0
1642487370000|2022-01-18 06:29:30|775.3||775.3||775.3||775||9
1642487380000|2022-01-18 06:29:40|775||775||775||775||0
1642487390000|2022-01-18 06:29:50||773.5||773.5||773.5||773.5|0
1642487400000|2022-01-18 06:30:00|774.8|773.3|774.8|773.5|774.8|773.5|774.8|773.3|2
1642487420000|2022-01-18 06:30:20|774.5|773.3|774.5|773|774.5|773.3|774.5|773|12
1642487430000|2022-01-18 06:30:30|774.3||774.3||774.5||774.3||0
1642487440000|2022-01-18 06:30:40|774.5||774.3||774.5||774.3||0
1642487460000|2022-01-18 06:31:00|774.5|773.3|774.3|773|774.5|773.3|774.3|773|2
1642487470000|2022-01-18 06:31:10||772.8||773||773||772.8|0
1642487480000|2022-01-18 06:31:20||772.8||772.8||772.8||772.8|1
1642487490000|2022-01-18 06:31:30||773||773||773||773|0
1642487510000|2022-01-18 06:31:50||772.8||772.8||772.8||772.8|3
1642487520000|2022-01-18 06:32:00||773||773||773||773|0
1642487530000|2022-01-18 06:32:10|||||||||1
1642487560000|2022-01-18 06:32:40|774.5||774.5||774.5||774.3||0
1642487570000|2022-01-18 06:32:50|774.3|773.3|774.5|773.3|774.5|773.3|774.3|773.3|0
1642487580000|2022-01-18 06:33:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|104
1642487590000|2022-01-18 06:33:10||773.3||773.3||773.3||773.3|0
1642487610000|2022-01-18 06:33:30|774.5|773.5|774.8|773.3|774.8|773.5|774.5|773.3|1
1642487620000|2022-01-18 06:33:40|774.5||774.5||774.8||774.5||0
1642487630000|2022-01-18 06:33:50|774.8||774.8||774.8||774.8||0
1642487640000|2022-01-18 06:34:00|774.5|773|774.3|773|774.5|773|774.3|772.8|0
1642487650000|2022-01-18 06:34:10||772.8||773||773||772.8|0
1642487660000|2022-01-18 06:34:20||772.8||773||773||772.8|2
1642487680000|2022-01-18 06:34:40|774|772.8|774.3|772.8|774.3|773|774|772.8|0
1642487690000|2022-01-18 06:34:50|774||774.3||774.3||774||0
1642487700000|2022-01-18 06:35:00||773||773||773||772.8|0
1642487710000|2022-01-18 06:35:10||772.8||772.8||772.8||772.8|2
1642487720000|2022-01-18 06:35:20|774.5|773|774.5|773|774.5|773|774.5|773|0
1642487730000|2022-01-18 06:35:30||773.3||773.3||773.3||773.3|0
1642487740000|2022-01-18 06:35:40||773||773||773.3||773|0
1642487750000|2022-01-18 06:35:50||773.3||773.3||773.3||773|0
1642487760000|2022-01-18 06:36:00||773||773||773.3||773|0
1642487770000|2022-01-18 06:36:10||773.3||773||773.3||773|0
1642487780000|2022-01-18 06:36:20|774.8|773.3|774.8|773.5|774.8|773.5|774.8|773.3|0
1642487790000|2022-01-18 06:36:30|775|773.3|775|773.5|775|773.5|775|773.3|10
1642487800000|2022-01-18 06:36:40|774.8|773.3|774.8|773.3|774.8|773.3|774.8|773.3|0
1642487810000|2022-01-18 06:36:50||773.5||773.3||773.5||773.3|0
1642487820000|2022-01-18 06:37:00|774.5||774.5||774.5||774.5||0
1642487830000|2022-01-18 06:37:10|774.8||774.5||774.8||774.5||1
1642487850000|2022-01-18 06:37:30|774.8|773|774.5|773|774.8|773|774.5|773|1
1642487860000|2022-01-18 06:37:40|774.8|773.3|774.5|773|774.8|773.3|774.5|773|8
1642487870000|2022-01-18 06:37:50|774.3||774.3||774.5||774.3||0
1642487880000|2022-01-18 06:38:00||772.8||772.8||773||772.8|0
1642487890000|2022-01-18 06:38:10||773||772.8||773||772.8|0
1642487900000|2022-01-18 06:38:20||773||773||773||773|0
1642487920000|2022-01-18 06:38:40|774.5||774.5||774.5||774.3||0
1642487930000|2022-01-18 06:38:50|774.3||774.5||774.5||774.3||0
1642487940000|2022-01-18 06:39:00|774.3|772.8|774.3|772.8|774.3|772.8|774.3|772.8|0
1642487950000|2022-01-18 06:39:10|774||774.3||774.3||774||0
1642487960000|2022-01-18 06:39:20|||||||||1
1642487970000|2022-01-18 06:39:30||773||773||773||772.8|0
1642487980000|2022-01-18 06:39:40||772.8||772.8||772.8||772.8|0
1642487990000|2022-01-18 06:39:50|774.5|773|774.5|773|774.5|773.3|774.5|773|7
1642488010000|2022-01-18 06:40:10||773.3||773.3||773.3||773.3|0
1642488020000|2022-01-18 06:40:20|774.8||774.8||774.8||774.5||0
1642488030000|2022-01-18 06:40:30||773.5||773.3||773.5||773.3|3
1642488040000|2022-01-18 06:40:40||773.5||773.5||773.5||773.3|0
1642488060000|2022-01-18 06:41:00||773.3||773.3||773.3||773.3|0
1642488070000|2022-01-18 06:41:10|774.5|773.5|774.5|773.3|774.8|773.5|774.5|773.3|2
1642488110000|2022-01-18 06:41:50|774.8||774.5||774.8||774.5||0
1642488120000|2022-01-18 06:42:00|774.8||774.5||774.8||774.5||1
1642488170000|2022-01-18 06:42:50|774.8||774.8||774.8||774.8||4
1642488200000|2022-01-18 06:43:20|774.5||774.5||774.5||774.5||7
1642488210000|2022-01-18 06:43:30||773||773||773||773|2
1642488230000|2022-01-18 06:43:50|774.3|773.3|774.5|773.3|774.5|773.3|774.3|773|2
1642488240000|2022-01-18 06:44:00|774.3|773|774.3|773|774.3|773|774.3|773|2
1642488250000|2022-01-18 06:44:10|774.5|773.3|774.5|773|774.5|773.3|774.5|773|2
1642488270000|2022-01-18 06:44:30|774.3||774.5||774.5||774.3||0
1642488280000|2022-01-18 06:44:40||773.3||773.3||773.3||773|0
1642488290000|2022-01-18 06:44:50||773||773||773||773|0
1642488330000|2022-01-18 06:45:30||773.3||773.3||773.3||773.3|0
1642488340000|2022-01-18 06:45:40|||||||||2
1642488350000|2022-01-18 06:45:50|||||||||1
1642488360000|2022-01-18 06:46:00|||||||||37
1642488370000|2022-01-18 06:46:10||773||773||773||773|1
1642488380000|2022-01-18 06:46:20||773.3||773||773.3||773|1
1642488390000|2022-01-18 06:46:30||773.3||773.3||773.3||773.3|0
1642488400000|2022-01-18 06:46:40||773||773.3||773.3||773|0
1642488420000|2022-01-18 06:47:00||773||773.3||773.3||773|0
1642488430000|2022-01-18 06:47:10||773||773||773.3||773|0
1642488440000|2022-01-18 06:47:20|774.3|773.3|774.5|773.3|774.5|773.3|774.3|773|0
1642488450000|2022-01-18 06:47:30||773||773.3||773.3||773|0
1642488460000|2022-01-18 06:47:40||773||773||773||773|0
1642488480000|2022-01-18 06:48:00|774.3|773.3|774.3|773|774.3|773.3|774.3|773|1
1642488490000|2022-01-18 06:48:10||772.8||772.8||772.8||772.8|0
1642488520000|2022-01-18 06:48:40|774||774.3||774.3||774||0
1642488530000|2022-01-18 06:48:50|774||774.3||774.3||774||0
1642488560000|2022-01-18 06:49:20||773||772.8||773||772.8|1
1642488570000|2022-01-18 06:49:30||773||772.8||773||772.8|0
1642488580000|2022-01-18 06:49:40||773||773||773||773|0
1642488600000|2022-01-18 06:50:00||772.8||772.8||773||772.8|0
1642488610000|2022-01-18 06:50:10||773||773||773||773|132
1642488620000|2022-01-18 06:50:20|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|1
1642488630000|2022-01-18 06:50:30|||||||||18
1642488640000|2022-01-18 06:50:40|||||||||37
1642488660000|2022-01-18 06:51:00|||||||||9
1642488670000|2022-01-18 06:51:10|774.8|773.5|775|773.5|775|773.8|774.8|773.5|22
1642488680000|2022-01-18 06:51:20|774.8||774.8||774.8||774.8||0
1642488700000|2022-01-18 06:51:40||773.3||773.5||773.5||773.3|0
1642488710000|2022-01-18 06:51:50|774.5|773.3|774.5|773.3|774.5|773.5|774.5|773.3|0
1642488720000|2022-01-18 06:52:00|774.3|773|774.3|773|774.3|773|774.3|773|1
1642488730000|2022-01-18 06:52:10||772.8||773||773||772.8|0
1642488760000|2022-01-18 06:52:40||772.8||772.8||772.8||772.8|0
1642488770000|2022-01-18 06:52:50|774||774||774||774||0
1642488790000|2022-01-18 06:53:10|774.3|773|774.3|773|774.3|773|774.3|773|3
1642488840000|2022-01-18 06:54:00||772.8||772.8||772.8||772.8|6
1642488850000|2022-01-18 06:54:10||773||773||773||773|1
1642488860000|2022-01-18 06:54:20||772.8||772.8||772.8||772.8|0
1642488870000|2022-01-18 06:54:30||773||773||773||773|0
1642488900000|2022-01-18 06:55:00|774|772.8|774|772.8|774|772.8|774|772.8|1
1642488910000|2022-01-18 06:55:10|774.3||774||774.3||774||0
1642488920000|2022-01-18 06:55:20|774.3||774||774.3||774||0
1642488930000|2022-01-18 06:55:30|774.3|773.5|774.5|773.3|774.8|773.5|774.3|773.3|120
1642488950000|2022-01-18 06:55:50|774.3|773|774.3|773|774.3|773|774.3|773|1
1642488960000|2022-01-18 06:56:00|||||||||1
1642488990000|2022-01-18 06:56:30|774.5|773.3|774.5|773.3|774.5|773.3|774.3|773|5
1642489000000|2022-01-18 06:56:40||773||773||773.3||773|1
1642489010000|2022-01-18 06:56:50||773.3||773.3||773.3||773|0
1642489020000|2022-01-18 06:57:00||773||773||773.3||773|1
1642489040000|2022-01-18 06:57:20|774.3||774.5||774.5||774.3||0
1642489050000|2022-01-18 06:57:30|774.3|773.3|774.5|773|774.5|773.3|774.3|773|0
1642489060000|2022-01-18 06:57:40|774.3||774.3||774.5||774.3||0
1642489070000|2022-01-18 06:57:50|774.5||774.3||774.5||774.3||0
1642489080000|2022-01-18 06:58:00|||||||||1
1642489100000|2022-01-18 06:58:20|||||||||16
1642489110000|2022-01-18 06:58:30|774|772.8|774|772.8|774.3|772.8|774|772.8|8
1642489120000|2022-01-18 06:58:40||772.5||772.8||772.8||772.5|0
1642489130000|2022-01-18 06:58:50||772.5||772.8||772.8||772.5|0
1642489140000|2022-01-18 06:59:00|774.3|773|774.3|772.8|774.3|773|774.3|772.8|2
1642489150000|2022-01-18 06:59:10|774.5|773|774.5|773|774.5|773.3|774.5|773|3
1642489160000|2022-01-18 06:59:20|774.3|773.3|774.5|773.3|774.5|773.3|774.3|773|1
1642489170000|2022-01-18 06:59:30||773||773.3||773.3||773|0
1642489180000|2022-01-18 06:59:40||773||773.3||773.3||773|0
1642489190000|2022-01-18 06:59:50||773||773.3||773.3||773|0
1642489200000|2022-01-18 07:00:00|774.8|773|774.3|773|774.8|773|774.3|772.8|3
1642489210000|2022-01-18 07:00:10|774|772.8|774|772.8|774|773|774|772.8|1
1642489220000|2022-01-18 07:00:20|774.3||774.3||774.3||774.3||0
1642489230000|2022-01-18 07:00:30|774||774.3||774.3||774||0
1642489240000|2022-01-18 07:00:40||773||773||773||773|1
1642489250000|2022-01-18 07:00:50|774.5|773.3|775|773.5|775|773.5|774.5|773.3|3
1642489260000|2022-01-18 07:01:00|774.8||774.8||774.8||774.8||0
1642489270000|2022-01-18 07:01:10|775|773.8|775|773.5|775|773.8|775|773.5|2
1642489280000|2022-01-18 07:01:20||773.8||773.8||773.8||773.8|0
1642489290000|2022-01-18 07:01:30||773.5||773.5||773.5||773.5|0
1642489300000|2022-01-18 07:01:40|774.8||775||775||774.8||0
1642489310000|2022-01-18 07:01:50|774.8||775||775||774.8||0
1642489320000|2022-01-18 07:02:00|774.8|773.3|774.8|773.3|774.8|773.3|774.8|773.3|0
1642489330000|2022-01-18 07:02:10||773.5||773.3||773.5||773.3|3
1642489340000|2022-01-18 07:02:20|775|773.5|775|773.5|775|773.5|774.8|773.5|9
1642489350000|2022-01-18 07:02:30|774.8|773.8|775|773.5|775|773.8|774.8|773.5|0
1642489360000|2022-01-18 07:02:40|774.8|773.8|774.8|773.3|774.8|773.8|774.8|773.3|0
1642489370000|2022-01-18 07:02:50|774.5||774.5||774.5||774.5||10
1642489380000|2022-01-18 07:03:00|774.3|773|774.3|773|774.3|773|774.3|773|1
1642489390000|2022-01-18 07:03:10|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|32
1642489400000|2022-01-18 07:03:20|774.3|773|774.5|773.3|774.5|773.3|774.3|773|22
1642489410000|2022-01-18 07:03:30|||||||||10
1642489420000|2022-01-18 07:03:40|774.3|773|774.5|773|774.5|773|774.3|773|28
1642489430000|2022-01-18 07:03:50|774.3|773.3|774.5|773|774.5|773.3|774.3|773|1
1642489440000|2022-01-18 07:04:00|774.3||774.5||774.5||774.3||3
1642489450000|2022-01-18 07:04:10||773.3||773||773.3||773|0
1642489490000|2022-01-18 07:04:50|774.3||774.3||774.3||774.3||0
1642489500000|2022-01-18 07:05:00||772.8||772.8||772.8||772.8|1
1642489510000|2022-01-18 07:05:10||773||772.8||773||772.8|2
1642489520000|2022-01-18 07:05:20|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|103
1642489530000|2022-01-18 07:05:30|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.3|1
1642489540000|2022-01-18 07:05:40|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|16
1642489550000|2022-01-18 07:05:50|||||||||26
1642489560000|2022-01-18 07:06:00|774.8||774.8||774.8||774.8||74
1642489570000|2022-01-18 07:06:10|775|773.5|774.8|773.5|775|773.5|774.8|773.5|0
1642489580000|2022-01-18 07:06:20|775||775||775||775||1
1642489590000|2022-01-18 07:06:30|774.8||774.8||774.8||774.8||0
1642489610000|2022-01-18 07:06:50|||||||||3
1642489620000|2022-01-18 07:07:00|||||||||2
1642489630000|2022-01-18 07:07:10|||||||||63
1642489640000|2022-01-18 07:07:20||773.3||773.3||773.3||773.3|97
1642489650000|2022-01-18 07:07:30|774.5||774.5||774.8||774.5||50
1642489660000|2022-01-18 07:07:40|774.8||774.5||774.8||774.5||5
1642489670000|2022-01-18 07:07:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|42
1642489680000|2022-01-18 07:08:00|774.5|773.3|774.5|773.3|774.5|773.5|774.5|773.3|0
1642489690000|2022-01-18 07:08:10|||||||||4
1642489700000|2022-01-18 07:08:20|||||||||48
1642489720000|2022-01-18 07:08:40|||||||||21
1642489730000|2022-01-18 07:08:50|||||||||57
1642489740000|2022-01-18 07:09:00|||||||||2
1642489760000|2022-01-18 07:09:20|||||||||2
1642489790000|2022-01-18 07:09:50|||||||||3
1642489800000|2022-01-18 07:10:00|774.3|773|774.3|773|774.3|773|774.3|773|53
1642489810000|2022-01-18 07:10:10|||||||||1
1642489820000|2022-01-18 07:10:20|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773|6
1642489830000|2022-01-18 07:10:30|774.3|773|774.5|773|774.5|773.3|774.3|773|0
1642489840000|2022-01-18 07:10:40|774.3||774.3||774.3||774.3||0
1642489860000|2022-01-18 07:11:00|774.5||774.3||774.5||774.3||0
1642489870000|2022-01-18 07:11:10|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|1
1642489880000|2022-01-18 07:11:20||773||773.3||773.3||773|1
1642489890000|2022-01-18 07:11:30|774.3|773|774.3|773|774.3|773|774.3|773|0
1642489900000|2022-01-18 07:11:40|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773|0
1642489910000|2022-01-18 07:11:50||773||773.3||773.3||773|1
1642489920000|2022-01-18 07:12:00||773||773.3||773.3||773|2
1642489930000|2022-01-18 07:12:10|774.3|773|774.3|773|774.3|773|774.3|773|0
1642489940000|2022-01-18 07:12:20|774.5||774.3||774.5||774.3||0
1642489950000|2022-01-18 07:12:30|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|3
1642489980000|2022-01-18 07:13:00|||||||||1
1642490010000|2022-01-18 07:13:30|774.3|773|774.3|773|774.3|773|774.3|773|2
1642490040000|2022-01-18 07:14:00|||||||||2
1642490100000|2022-01-18 07:15:00|||||||||18
1642490110000|2022-01-18 07:15:10|||||||||60
1642490120000|2022-01-18 07:15:20|774.5|773.3|774.3|773|774.5|773.3|774.3|773|80
1642490140000|2022-01-18 07:15:40|||||||||1
1642490210000|2022-01-18 07:16:50|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|4
1642490220000|2022-01-18 07:17:00|||||||||1
1642490230000|2022-01-18 07:17:10|774.3|773|774.5|773.3|774.5|773.3|774.3|773|0
1642490250000|2022-01-18 07:17:30|||||||||1
1642490260000|2022-01-18 07:17:40|774.3|773|774.3|773|774.3|773|774.3|773|0
1642490280000|2022-01-18 07:18:00|||||||||41
1642490320000|2022-01-18 07:18:40|||||||||1
1642490340000|2022-01-18 07:19:00|774.5||774.3||774.5||774.3||8
1642490350000|2022-01-18 07:19:10|774.5||774.3||774.5||774.3||1
1642490380000|2022-01-18 07:19:40|774.5|773.3|774.5|773|774.5|773.3|774.5|773|5
1642490390000|2022-01-18 07:19:50||773.3||773.3||773.3||773.3|0
1642490400000|2022-01-18 07:20:00|||||||||2
1642490410000|2022-01-18 07:20:10|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|7
1642490430000|2022-01-18 07:20:30|775||775||775||774.8||1
1642490440000|2022-01-18 07:20:40|774.8||774.8||775||774.8||0
1642490460000|2022-01-18 07:21:00||773.3||773.3||773.5||773.3|1
1642490470000|2022-01-18 07:21:10||773.5||773.5||773.5||773.5|5
1642490480000|2022-01-18 07:21:20|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|0
1642490500000|2022-01-18 07:21:40|||||||||2
1642490510000|2022-01-18 07:21:50|||||||||10
1642490520000|2022-01-18 07:22:00|||||||||1
1642490530000|2022-01-18 07:22:10|775|773.5|775|773.8|775|773.8|774.8|773.5|54
1642490540000|2022-01-18 07:22:20|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.3|0
1642490550000|2022-01-18 07:22:30|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|0
1642490560000|2022-01-18 07:22:40|774.8||774.5||774.8||774.5||0
1642490580000|2022-01-18 07:23:00|774.3|773|774.3|773|774.3|773|774.3|773|3
1642490590000|2022-01-18 07:23:10|||||||||12
1642490600000|2022-01-18 07:23:20||772.8||773||773||772.8|18
1642490620000|2022-01-18 07:23:40|||||||||2
1642490630000|2022-01-18 07:23:50|774.5|773.3|774.3|773|774.5|773.3|774.3|773|2
1642490640000|2022-01-18 07:24:00|774.5||774.3||774.5||774.3||0
1642490660000|2022-01-18 07:24:20|774.5||774.3||774.5||774.3||1
1642490670000|2022-01-18 07:24:30|||||||||1
1642490690000|2022-01-18 07:24:50|774|772.8|774.3|772.8|774.3|773|774|772.8|7
1642490700000|2022-01-18 07:25:00|774|773|774|772.8|774.3|773|774|772.8|11
1642490710000|2022-01-18 07:25:10|774.3|773|774.3|773|774.3|773|774|772.8|1
1642490720000|2022-01-18 07:25:20||772.8||773||773||772.8|0
1642490740000|2022-01-18 07:25:40||772.8||773||773||772.8|0
1642490750000|2022-01-18 07:25:50||772.8||772.8||772.8||772.8|0
1642490760000|2022-01-18 07:26:00|774|773|774.3|772.8|774.3|773|774|772.8|1
1642490770000|2022-01-18 07:26:10||773||773||773||773|0
1642490780000|2022-01-18 07:26:20|774|772.8|774|772.8|774|772.8|774|772.8|0
1642490790000|2022-01-18 07:26:30|774.3|773|774.3|773|774.3|773|774.3|773|0
1642490800000|2022-01-18 07:26:40|774.5||774.3||774.5||774.3||0
1642490810000|2022-01-18 07:26:50|774.5||774.5||774.5||774.5||0
1642490820000|2022-01-18 07:27:00|774.3|773.3|774.3|773|774.3|773.3|774.3|773|0
1642490850000|2022-01-18 07:27:30|774.5||774.5||774.5||774.3||1
1642490860000|2022-01-18 07:27:40|774.3|773.3|774.5|773.3|774.5|773.3|774.3|773.3|0
1642490900000|2022-01-18 07:28:20|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.3|1
1642490940000|2022-01-18 07:29:00||773.3||773.5||773.5||773.3|2
1642490950000|2022-01-18 07:29:10|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|1
1642490970000|2022-01-18 07:29:30|774.8||774.5||774.8||774.5||3
1642490980000|2022-01-18 07:29:40|775|773.8|775|773.8|775|773.8|775|773.8|84
1642491020000|2022-01-18 07:30:20||773.5||773.8||773.8||773.5|16
1642491030000|2022-01-18 07:30:30|775.3|774|775.3|774|775.3|774|775.3|774|9
1642491040000|2022-01-18 07:30:40||773.8||774||774||773.8|0
1642491050000|2022-01-18 07:30:50|||||||||6
1642491070000|2022-01-18 07:31:10|||||||||1
1642491080000|2022-01-18 07:31:20|775.5||775.3||775.5||775.3||0
1642491110000|2022-01-18 07:31:50|775.5|773.8|775.5|774.3|775.5|774.3|775.5|773.8|20
1642491120000|2022-01-18 07:32:00|775.8|774.5|775.8|774.3|775.8|774.5|775.8|774.3|32
1642491130000|2022-01-18 07:32:10|776|774.5|776|774.8|776.3|774.8|776|774.5|23
1642491140000|2022-01-18 07:32:20|776.3|775|776.5|775.3|776.5|775.3|776.3|775|1
1642491150000|2022-01-18 07:32:30|776.8|775.5|776.5|775.3|776.8|775.5|776.5|775.3|6
1642491160000|2022-01-18 07:32:40|776.3|775|776.3|775|776.3|775|776.3|775|1
1642491170000|2022-01-18 07:32:50|776.5||776.3||776.5||776.3||1
1642491180000|2022-01-18 07:33:00|776.5|775.3|776.5|775|776.5|775.3|776.5|775|6
1642491190000|2022-01-18 07:33:10|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.8|1
1642491200000|2022-01-18 07:33:20|776|775|776.3|775|776.3|775|776|774.8|1
1642491210000|2022-01-18 07:33:30|776|774.8|776|774.8|776|774.8|776|774.8|1
1642491230000|2022-01-18 07:33:50|776.3|775|776.3|774.8|776.3|775|776|774.8|3
1642491240000|2022-01-18 07:34:00||775||775||775||775|2
1642491260000|2022-01-18 07:34:20|776|774.8|776|774.8|776.3|774.8|776|774.8|5
1642491290000|2022-01-18 07:34:50|776.3|775|776.3|774.8|776.3|775|776.3|774.8|4
1642491300000|2022-01-18 07:35:00|776||776||776||776||0
1642491310000|2022-01-18 07:35:10|||||||||1
1642491330000|2022-01-18 07:35:30|775.8|774.5|776|774.5|776|774.8|775.8|774.5|1
1642491340000|2022-01-18 07:35:40|775.8|774.8|776|774.8|776|774.8|775.8|774.8|0
1642491360000|2022-01-18 07:36:00|775.8|774.5|775.8|774.5|776|774.8|775.8|774.5|5
1642491380000|2022-01-18 07:36:20|||||||||1
1642491390000|2022-01-18 07:36:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1642491410000|2022-01-18 07:36:50|775.8||775.8||775.8||775.5||7
1642491420000|2022-01-18 07:37:00|775.5|774|775.5|774.3|775.5|774.3|775.5|774|1
1642491430000|2022-01-18 07:37:10|775.3|774|775.3|774|775.3|774|775.3|774|0
1642491440000|2022-01-18 07:37:20|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|80
1642491460000|2022-01-18 07:37:40|776|774.8|775.8|774.5|776|774.8|775.8|774.5|566
1642491470000|2022-01-18 07:37:50||774.3||774.3||774.3||774.3|0
1642491480000|2022-01-18 07:38:00|775.5|774.5|775.8|774.5|775.8|774.5|775.5|774.5|2
1642491500000|2022-01-18 07:38:20|776||775.8||776||775.8||0
1642491520000|2022-01-18 07:38:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1642491540000|2022-01-18 07:39:00|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.5|26
1642491550000|2022-01-18 07:39:10|||||||||10
1642491560000|2022-01-18 07:39:20||774.3||774.5||774.5||774.3|0
1642491580000|2022-01-18 07:39:40|776|774.8|776|774.8|776|774.8|776|774.8|3
1642491590000|2022-01-18 07:39:50|775.8|774.5|776|774.5|776|774.5|775.8|774.5|0
1642491600000|2022-01-18 07:40:00|775.8|774.8|775.8|774.5|775.8|774.8|775.8|774.5|1
1642491610000|2022-01-18 07:40:10|776||776||776||776||2
1642491630000|2022-01-18 07:40:30|776.3|774.8|776.3|774.8|776.3|775|776.3|774.8|1
1642491640000|2022-01-18 07:40:40||775||774.8||775||774.8|0
1642491650000|2022-01-18 07:40:50||775||775||775||775|0
1642491660000|2022-01-18 07:41:00|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|5
1642491670000|2022-01-18 07:41:10|776.3|775|776|774.8|776.3|775|776|774.8|64
1642491680000|2022-01-18 07:41:20||774.5||774.5||774.5||774.5|0
1642491690000|2022-01-18 07:41:30|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.5|6
1642491700000|2022-01-18 07:41:40|776.5|775|776.5|775.3|776.5|775.3|776.5|774.8|34
1642491710000|2022-01-18 07:41:50|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|0
1642491720000|2022-01-18 07:42:00|776.5|775.3|776.8|775.5|776.8|775.5|776.5|775.3|1
1642491730000|2022-01-18 07:42:10||775.3||775.5||775.5||775.3|13
1642491740000|2022-01-18 07:42:20|777|775.8|777|775.8|777|775.8|776.8|775.8|6
1642491750000|2022-01-18 07:42:30|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|14
1642491760000|2022-01-18 07:42:40|||||||||2
1642491770000|2022-01-18 07:42:50|776.5|775.3|776.3|775|776.5|775.3|776.3|775|321
1642491780000|2022-01-18 07:43:00|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775|1
1642491790000|2022-01-18 07:43:10||775||775.3||775.3||775|1
1642491800000|2022-01-18 07:43:20||775||775.3||775.3||775|0
1642491810000|2022-01-18 07:43:30|776.8|775.5|777.3|775.8|777.3|775.8|776.8|775.5|30
1642491820000|2022-01-18 07:43:40|777|776|777.3|776|777.3|776|777|775.8|3
1642491830000|2022-01-18 07:43:50|777.5||777.5||777.5||777.3||5
1642491840000|2022-01-18 07:44:00|777.3||777.3||777.5||777.3||1
1642491850000|2022-01-18 07:44:10||775.8||776||776||775.8|50
1642491860000|2022-01-18 07:44:20|777.5|776.3|777.5|776|777.5|776.3|777.5|776|0
1642491870000|2022-01-18 07:44:30|777.3|776.3|777.3|776|777.3|776.3|777.3|776|96
1642491880000|2022-01-18 07:44:40|777.5|776.3|777.5|776.3|777.5|776.3|777.5|776.3|22
1642491890000|2022-01-18 07:44:50|777.8|776.5|777.8|776.5|777.8|776.5|777.8|776.5|15
1642491900000|2022-01-18 07:45:00||776.3||776.3||776.5||776.3|3
1642491910000|2022-01-18 07:45:10|777.5|776.5|778|776.5|778|776.5|777.5|776.5|20
1642491920000|2022-01-18 07:45:20|777.8||777.8||778||777.8||1
1642491940000|2022-01-18 07:45:40||776.3||776.3||776.3||776.3|3
1642491950000|2022-01-18 07:45:50||776.5||776.3||776.5||776.3|0
1642491960000|2022-01-18 07:46:00||776.5||776.5||776.5||776.5|0
1642491980000|2022-01-18 07:46:20||776.3||776.3||776.3||776.3|2
1642491990000|2022-01-18 07:46:30|777.5|776|777.3|776|777.5|776|777.3|776|11
1642492000000|2022-01-18 07:46:40|||||||||4
1642492010000|2022-01-18 07:46:50||775.8||776||776||775.8|5
1642492020000|2022-01-18 07:47:00||775.8||776||776||775.8|7
1642492030000|2022-01-18 07:47:10|777.5||777.5||777.5||777.5||4
1642492040000|2022-01-18 07:47:20||776.3||776.3||776.3||776.3|0
1642492070000|2022-01-18 07:47:50|777.3|776|777.3|776|777.3|776|777.3|776|2
1642492080000|2022-01-18 07:48:00|777|775.8|777.3|775.8|777.3|775.8|777|775.8|191
1642492090000|2022-01-18 07:48:10||776||775.8||776||775.8|2
1642492100000|2022-01-18 07:48:20||776||775.8||776||775.8|2
1642492110000|2022-01-18 07:48:30|777|776|777|775.5|777|776|776.8|775.5|0
1642492120000|2022-01-18 07:48:40|776.8|775.8|777.3|775.8|777.3|775.8|776.8|775.8|4
1642492130000|2022-01-18 07:48:50|777|776|777.3|775.8|777.3|776|777|775.8|1
1642492140000|2022-01-18 07:49:00|777.5|776.3|777.5|776.3|777.5|776.3|777.5|776.3|99
1642492150000|2022-01-18 07:49:10|777.3|776|777.3|776|777.3|776|777.3|776|6
1642492160000|2022-01-18 07:49:20|777.5|776.3|777.5|776.3|777.5|776.3|777.5|776|4
1642492170000|2022-01-18 07:49:30|777.8|776|777.8|776.5|777.8|776.5|777.8|776|30
1642492180000|2022-01-18 07:49:40|||||||||8
1642492190000|2022-01-18 07:49:50|778|776.8|778.3|777|778.3|777|778|776.8|12
1642492200000|2022-01-18 07:50:00|778|776.8|778|776.5|778|776.8|777.8|776.5|6
1642492210000|2022-01-18 07:50:10|777.8|776.3|777.8|776.3|777.8|776.3|777.8|776.3|58
1642492220000|2022-01-18 07:50:20|777.5|776|777.3|775.8|777.5|776|777.3|775.8|10
1642492230000|2022-01-18 07:50:30|777|775.5|777|775.8|777|775.8|777|775.5|0
1642492240000|2022-01-18 07:50:40||775.5||775.8||775.8||775.5|1
1642492250000|2022-01-18 07:50:50|776.8|775.5|776.8|775.5|777|775.5|776.8|775.5|0
1642492260000|2022-01-18 07:51:00|777|775.3|776.8|775.3|777|775.3|776.8|775.3|7
1642492270000|2022-01-18 07:51:10|776.5|775|776.5|775|776.5|775|776.3|775|3
1642492280000|2022-01-18 07:51:20|776.8|775.3|776.8|775.3|776.8|775.3|776.8|775.3|26
1642492300000|2022-01-18 07:51:40|776.5|775|776.5|775|776.5|775.3|776.5|775|5
1642492310000|2022-01-18 07:51:50||775.3||775.3||775.3||775.3|0
1642492320000|2022-01-18 07:52:00|776.8|775.5|776.8|775.3|776.8|775.5|776.8|775.3|18
1642492330000|2022-01-18 07:52:10|776.5|775.5|776.8|775.5|776.8|775.5|776.5|775.3|1
1642492340000|2022-01-18 07:52:20|776.5|775.3|776.8|775.3|776.8|775.5|776.5|775.3|0
1642492350000|2022-01-18 07:52:30||775.5||775.5||775.5||775.3|6
1642492360000|2022-01-18 07:52:40||775.3||775.5||775.5||775.3|2
1642492370000|2022-01-18 07:52:50|777|775.3|777|775.8|777|775.8|777|775.3|34
1642492380000|2022-01-18 07:53:00|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|3
1642492390000|2022-01-18 07:53:10|777|775.3|777.3|775.8|777.3|776|777|775.3|74
1642492400000|2022-01-18 07:53:20|777||777.3||777.3||777||0
1642492410000|2022-01-18 07:53:30|777.5|776|777.5|776.3|777.8|776.3|777.5|776|18
1642492420000|2022-01-18 07:53:40|777.8|776.5|777.8|776.5|777.8|776.5|777.8|776.5|0
1642492430000|2022-01-18 07:53:50|778|776.8|778.3|777|778.3|777|778|776.8|89
1642492440000|2022-01-18 07:54:00|778|776.8|778|776.8|778|777|778|776.8|62
1642492450000|2022-01-18 07:54:10|||||||||4
1642492470000|2022-01-18 07:54:30|778.3||778.3||778.3||778.3||24
1642492480000|2022-01-18 07:54:40|778.5|777|778.3|777|778.5|777|778.3|777|0
1642492490000|2022-01-18 07:54:50|778.5||778.3||778.5||778.3||2
1642492500000|2022-01-18 07:55:00||776.8||776.8||777||776.8|24
1642492510000|2022-01-18 07:55:10|778|777|778|776.8|778|777|778|776.8|1
1642492520000|2022-01-18 07:55:20|777.8|776.5|777.8|776.3|777.8|776.5|777.8|776.3|31
1642492530000|2022-01-18 07:55:30||776.5||776.5||776.5||776.3|0
1642492540000|2022-01-18 07:55:40|777.5|776.3|777.3|776|777.5|776.3|777.3|776|13
1642492550000|2022-01-18 07:55:50|777.5||777.5||777.5||777.3||0
1642492560000|2022-01-18 07:56:00|777.3|776.3|777.3|776|777.3|776.3|777.3|776|4
1642492570000|2022-01-18 07:56:10||775.8||775.8||776||775.8|43
1642492580000|2022-01-18 07:56:20||776||776||776||775.8|1
1642492590000|2022-01-18 07:56:30|||||||||2
1642492600000|2022-01-18 07:56:40|777.5||777.3||777.5||777.3||0
1642492620000|2022-01-18 07:57:00||775.8||775.8||775.8||775.8|3
1642492630000|2022-01-18 07:57:10|777.5|776|777.3|776|777.5|776|777.3|776|0
1642492640000|2022-01-18 07:57:20|777.5||777.5||777.5||777.5||0
1642492650000|2022-01-18 07:57:30|777.3|776.3|777.8|776.5|777.8|776.5|777.3|776.3|106
1642492660000|2022-01-18 07:57:40|778|776.8|778|776.8|778.3|776.8|778|776.5|2
1642492670000|2022-01-18 07:57:50|778.5|777|778.3|777|778.5|777|778.3|777|59
1642492680000|2022-01-18 07:58:00|778|776.8|778|776.8|778|776.8|778|776.8|21
1642492690000|2022-01-18 07:58:10|777.8|776.5|777.8|776.5|777.8|776.5|777.8|776.5|21
1642492700000|2022-01-18 07:58:20|778|776.8|778|776.5|778|776.8|777.8|776.5|5
1642492710000|2022-01-18 07:58:30||776.8||776.8||776.8||776.8|4
1642492720000|2022-01-18 07:58:40||776.5||776.5||776.8||776.5|3
1642492730000|2022-01-18 07:58:50|777.8|776.8|778|776.8|778|776.8|777.8|776.8|14
1642492740000|2022-01-18 07:59:00|778.3||778||778.3||778||17
1642492750000|2022-01-18 07:59:10|778.3||778.3||778.3||778.3||0
1642492760000|2022-01-18 07:59:20|778||778||778||778||0
1642492770000|2022-01-18 07:59:30|778.3|777|778.5|777|778.5|777|778.3|777|23
1642492780000|2022-01-18 07:59:40|||||||||3
1642492790000|2022-01-18 07:59:50||777.3||777.3||777.3||777.3|3
1642492800000|2022-01-18 08:00:00|778.3|777|778.3|776.8|778.5|777|778.3|776.8|37
1642492810000|2022-01-18 08:00:10|778|776.5|777.3|776|778|776.5|777.3|776|27
1642492820000|2022-01-18 08:00:20|777.5|776.3|777.3|776|777.5|776.3|777.3|776|26
1642492830000|2022-01-18 08:00:30|777.5||777.5||777.5||777.3||4
1642492840000|2022-01-18 08:00:40|777.3|776.3|777.5|776|777.5|776.3|777.3|776|84
1642492850000|2022-01-18 08:00:50|777.3|776.3|777.8|776.3|777.8|776.5|777.3|776|14
1642492860000|2022-01-18 08:01:00|778|776.5|777.8|776.5|778|776.5|777.8|776.3|32
1642492870000|2022-01-18 08:01:10|||||||||17
1642492880000|2022-01-18 08:01:20|||||||||1
1642492890000|2022-01-18 08:01:30|778||778||778||777.8||14
1642492900000|2022-01-18 08:01:40|777.8||777.8||777.8||777.8||0
1642492910000|2022-01-18 08:01:50|777.5|776.3|777.5|776.3|777.5|776.3|777.5|776.3|26
1642492920000|2022-01-18 08:02:00||776||776||776.3||776|30
1642492930000|2022-01-18 08:02:10|777.3|776.3|777.5|776|777.5|776.3|777.3|776|4
1642492940000|2022-01-18 08:02:20|777.3|776.3|777.5|776|777.5|776.3|777.3|776|6
1642492950000|2022-01-18 08:02:30|777.3|776.3|777.5|776.3|777.5|776.3|777.3|776|2
1642492960000|2022-01-18 08:02:40||776||776||776.3||776|27
1642492970000|2022-01-18 08:02:50|777.3|776.3|777.5|776.3|777.8|776.3|777.3|776|6
1642492980000|2022-01-18 08:03:00|777.3|776|777.5|776.3|777.5|776.3|777.3|776|19
1642492990000|2022-01-18 08:03:10||776||776||776.3||776|1
1642493000000|2022-01-18 08:03:20|777.8|776.3|777.8|776.3|777.8|776.3|777.8|776|14
1642493010000|2022-01-18 08:03:30|777.5|776|777.3|776|777.5|776|777.3|776|2
1642493020000|2022-01-18 08:03:40|777|775.8|777|775.8|777|775.8|777|775.8|16
1642493030000|2022-01-18 08:03:50|776.8|775.5|776.8|775.5|776.8|775.8|776.8|775.3|32
1642493040000|2022-01-18 08:04:00|777|775.8|776.5|775|777|775.8|776.5|775|300
1642493050000|2022-01-18 08:04:10||775.3||775.3||775.3||775|19
1642493060000|2022-01-18 08:04:20|||||||||19
1642493070000|2022-01-18 08:04:30|776.8|775.5|776.8|775.5|776.8|775.5|776.5|775.5|9
1642493080000|2022-01-18 08:04:40|777|775.8|777|775.8|777|775.8|777|775.5|20
1642493090000|2022-01-18 08:04:50||775.5||775.8||775.8||775.5|0
1642493100000|2022-01-18 08:05:00|776.8|775.5|777|775.5|777|775.5|776.8|775.5|13
1642493110000|2022-01-18 08:05:10|776.8|775.3|776.8|775.3|776.8|775.5|776.8|775.3|2
1642493120000|2022-01-18 08:05:20|776.5|775.5|776.5|775.3|776.5|775.5|776.5|775.3|1
1642493130000|2022-01-18 08:05:30|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.3|29
1642493140000|2022-01-18 08:05:40|||||||||10
1642493150000|2022-01-18 08:05:50|||||||||15
1642493160000|2022-01-18 08:06:00|777|775.8|776.8|775.3|777|775.8|776.8|775.3|14
1642493170000|2022-01-18 08:06:10|776.5|775|776.3|774.8|776.5|775|776|774.8|6
1642493180000|2022-01-18 08:06:20|776|775|776|774.8|776.3|775|776|774.8|2
1642493190000|2022-01-18 08:06:30|776.3|775|776.3|774.8|776.3|775|776|774.8|25
1642493200000|2022-01-18 08:06:40|776.5|775|776.5|775.3|776.5|775.3|776.5|774.8|1
1642493210000|2022-01-18 08:06:50|776.3|775|776.3|775|776.3|775|776.3|775|10
1642493220000|2022-01-18 08:07:00|776|774.8|776|774.8|776|774.8|776|774.5|17
1642493230000|2022-01-18 08:07:10|776.3|775|776.5|775.3|776.5|775.3|776.3|774.8|6
1642493240000|2022-01-18 08:07:20|||||||||9
1642493250000|2022-01-18 08:07:30|776|774.8|776|774.8|776|774.8|776|774.8|155
1642493260000|2022-01-18 08:07:40||774.5||774.8||774.8||774.5|7
1642493270000|2022-01-18 08:07:50|||||||||4
1642493280000|2022-01-18 08:08:00|||||||||1
1642493290000|2022-01-18 08:08:10|||||||||6
1642493340000|2022-01-18 08:09:00|776.3|775|776.3|774.8|776.3|775|776.3|774.8|58
1642493350000|2022-01-18 08:09:10|776|775|776.3|774.8|776.3|775|776|774.8|1
1642493360000|2022-01-18 08:09:20||775||775||775||775|0
1642493370000|2022-01-18 08:09:30|776.5|775.3|776.3|775|776.5|775.3|776.3|775|10
1642493390000|2022-01-18 08:09:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|326
1642493400000|2022-01-18 08:10:00|775.5|774.3|775.3|774|775.8|774.3|775.3|774|45
1642493410000|2022-01-18 08:10:10|775.5|774.3|775.5|774|775.5|774.3|775.3|774|23
1642493420000|2022-01-18 08:10:20|775.3|773.8|775|773.8|775.5|773.8|775|773.5|173
1642493430000|2022-01-18 08:10:30|774.8|773.5|774.5|773.3|774.8|773.5|774.5|773.3|38
1642493440000|2022-01-18 08:10:40|774.8|773.5|774.5|773.3|774.8|773.5|774.5|773.3|67
1642493450000|2022-01-18 08:10:50|774.8|773.5|774.8|773.3|774.8|773.5|774.5|773.3|5
1642493460000|2022-01-18 08:11:00|774.5|773.5|774.5|773|774.8|773.5|774.5|773|62
1642493470000|2022-01-18 08:11:10|774.3|773.3|774.3|773|774.5|773.3|774.3|773|14
1642493480000|2022-01-18 08:11:20|774|772.8|774|772.8|774.5|773.3|774|772.8|16
1642493490000|2022-01-18 08:11:30|774.3|773|774.3|773|774.3|773|774.3|772.8|109
1642493500000|2022-01-18 08:11:40|774|772.8|774|772.8|774.3|773|774|772.8|5
1642493510000|2022-01-18 08:11:50|||||||||32
1642493520000|2022-01-18 08:12:00|||||||||13
1642493530000|2022-01-18 08:12:10|||||||||2
1642493540000|2022-01-18 08:12:20|||||||||43
1642493550000|2022-01-18 08:12:30|773.8|772.5|774|772.8|774|772.8|773.8|772.5|45
1642493560000|2022-01-18 08:12:40||772.5||772.8||772.8||772.5|2
1642493570000|2022-01-18 08:12:50|||||||||14
1642493580000|2022-01-18 08:13:00|||||||||1
1642493590000|2022-01-18 08:13:10|774.3|773|774.3|773|774.3|773|774.3|773|44
1642493600000|2022-01-18 08:13:20|774.5|772.8|774.3|773|774.5|773|774.3|772.8|2
1642493610000|2022-01-18 08:13:30|774|772.8|774.3|773|774.3|773|774|772.8|3
1642493620000|2022-01-18 08:13:40|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773|1
1642493640000|2022-01-18 08:14:00|774|772.8|774.3|772.8|774.3|773|774|772.8|37
1642493650000|2022-01-18 08:14:10|774|773|774.3|773|774.3|773|774|772.8|0
1642493660000|2022-01-18 08:14:20|||||||||22
1642493670000|2022-01-18 08:14:30||772.8||773||773||772.8|0
1642493680000|2022-01-18 08:14:40||772.8||773||773||772.8|0
1642493700000|2022-01-18 08:15:00|774|772.8|773.5|772.3|774|772.8|773.5|772.3|16
1642493710000|2022-01-18 08:15:10|773.8|772.5|774|772.8|774|772.8|773.5|772.3|9
1642493720000|2022-01-18 08:15:20|773.8|772.5|774|772.5|774|772.8|773.8|772.5|3
1642493730000|2022-01-18 08:15:30||772.8||772.8||772.8||772.8|1
1642493740000|2022-01-18 08:15:40||772.5||772.8||772.8||772.5|0
1642493750000|2022-01-18 08:15:50||772.5||772.8||772.8||772.5|1
1642493760000|2022-01-18 08:16:00||772.5||772.8||772.8||772.5|2
1642493770000|2022-01-18 08:16:10|774.3|773|774.3|773|774.3|773|774.3|772.8|14
1642493780000|2022-01-18 08:16:20||772.8||773||773||772.8|9
1642493790000|2022-01-18 08:16:30|||||||||24
1642493810000|2022-01-18 08:16:50|||||||||11
1642493820000|2022-01-18 08:17:00||772.8||773||773||772.8|7
1642493830000|2022-01-18 08:17:10|774|772.8|774.3|773|774.3|773|774|772.8|70
1642493840000|2022-01-18 08:17:20||772.8||773||773||772.8|38
1642493850000|2022-01-18 08:17:30|773.8|772.5|774|772.8|774|772.8|773.8|772.5|12
1642493860000|2022-01-18 08:17:40|773.8|772.5|773.8|772.5|774|772.5|773.8|772.3|27
1642493870000|2022-01-18 08:17:50|774||773.8||774||773.8||0
1642493880000|2022-01-18 08:18:00|773.5|772.3|773.5|772.3|773.5|772.5|773.5|772.3|8
1642493890000|2022-01-18 08:18:10|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.3|0
1642493900000|2022-01-18 08:18:20|773.5|772.3|773.3|772|773.5|772.3|773.3|772|19
1642493910000|2022-01-18 08:18:30|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772.3|18
1642493920000|2022-01-18 08:18:40|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|11
1642493930000|2022-01-18 08:18:50|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|54
1642493940000|2022-01-18 08:19:00|773.3|772|773|771.8|773.5|772|773|771.8|18
1642493950000|2022-01-18 08:19:10||771.5||771.5||771.8||771.5|53
1642493960000|2022-01-18 08:19:20|772.8|771.3|772.5|771|772.8|771.5|772.5|771|7
1642493970000|2022-01-18 08:19:30|772.3|771.3|772.3|771|772.3|771.3|772.3|771|14
1642493980000|2022-01-18 08:19:40|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|83
1642493990000|2022-01-18 08:19:50||771.5||771.5||771.5||771.5|1
1642494000000|2022-01-18 08:20:00|773|771.8|772.8|771.5|773|771.8|772.8|771.5|8
1642494010000|2022-01-18 08:20:10|773|771.8|773|771.8|773|771.8|772.8|771.8|1
1642494020000|2022-01-18 08:20:20||771.5||771.5||771.8||771.5|1
1642494030000|2022-01-18 08:20:30||771.8||771.5||771.8||771.5|1
1642494040000|2022-01-18 08:20:40|772.8|771.8|772.8|771.5|772.8|771.8|772.8|771.5|0
1642494050000|2022-01-18 08:20:50|773|771.8|773|771.8|773.3|771.8|773|771.5|5
1642494060000|2022-01-18 08:21:00|773.3|772|773|771.8|773.3|772|773|771.8|6
1642494070000|2022-01-18 08:21:10|773.3|772|773.3|772|773.3|772|773.3|771.8|11
1642494080000|2022-01-18 08:21:20|||||||||2
1642494090000|2022-01-18 08:21:30|773.5|772.3|773.5|772|773.5|772.3|773.5|772|27
1642494100000|2022-01-18 08:21:40||772.3||772.3||772.3||772|1
1642494110000|2022-01-18 08:21:50|773.3|772|773.5|772.3|773.5|772.3|773.3|772|4
1642494120000|2022-01-18 08:22:00|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|14
1642494130000|2022-01-18 08:22:10||772||772.3||772.3||772|32
1642494140000|2022-01-18 08:22:20|773.3|772|773.5|772.3|773.5|772.3|773.3|772|30
1642494150000|2022-01-18 08:22:30|773.3|772|773.8|772.5|773.8|772.5|773.3|772|11
1642494160000|2022-01-18 08:22:40|774|772.8|774|772.8|774|772.8|774|772.5|4
1642494170000|2022-01-18 08:22:50|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|33
1642494180000|2022-01-18 08:23:00|||||||||3
1642494190000|2022-01-18 08:23:10|773.5|772.3|773.5|772.3|773.5|772.5|773.5|772.3|16
1642494200000|2022-01-18 08:23:20|773.8|772.5|773.8|772.3|773.8|772.5|773.8|772.3|0
1642494210000|2022-01-18 08:23:30|773.5||773.5||773.5||773.5||1
1642494220000|2022-01-18 08:23:40|773.3|772|773.3|772|773.3|772|773.3|772|15
1642494230000|2022-01-18 08:23:50|773.5|772.3|773.5|772|773.5|772.3|773.3|772|9
1642494240000|2022-01-18 08:24:00|773.3|772.3|773.3|772|773.5|772.3|773.3|772|5
1642494250000|2022-01-18 08:24:10|773|771.8|773|771.8|773|771.8|773|771.8|0
1642494270000|2022-01-18 08:24:30|773.3|772|773.5|772|773.5|772|773.3|772|26
1642494280000|2022-01-18 08:24:40|773.3|772.3|773.5|772|773.5|772.3|773.3|772|0
1642494290000|2022-01-18 08:24:50|773.3|772.3|773.5|772|773.5|772.3|773.3|772|16
1642494300000|2022-01-18 08:25:00|773.3|772.3|773.3|772|773.3|772.3|773|771.8|10
1642494310000|2022-01-18 08:25:10|773.5|771.8|773.5|772|773.5|772|773.5|771.8|2
1642494320000|2022-01-18 08:25:20|773.3|772.3|773.5|772.3|773.5|772.3|773.3|772.3|29
1642494330000|2022-01-18 08:25:30||772||772.3||772.3||772|0
1642494340000|2022-01-18 08:25:40|773.8|772.5|774|772.8|774|772.8|773.8|772.5|17
1642494350000|2022-01-18 08:25:50|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|2
1642494360000|2022-01-18 08:26:00|773.5|772.3|773.5|772.3|773.5|772.5|773.5|772.3|22
1642494370000|2022-01-18 08:26:10|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|90
1642494380000|2022-01-18 08:26:20|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|7
1642494390000|2022-01-18 08:26:30|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|98
1642494400000|2022-01-18 08:26:40|||||||||8
1642494410000|2022-01-18 08:26:50|773.3|772|773.3|772|773.3|772|773.3|772|1
1642494420000|2022-01-18 08:27:00|773|771.8|773.3|772|773.3|772|773|771.8|6
1642494430000|2022-01-18 08:27:10||771.8||772||772||771.8|4
1642494440000|2022-01-18 08:27:20|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772.3|18
1642494450000|2022-01-18 08:27:30|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|18
1642494460000|2022-01-18 08:27:40|773.8|772.5|773.8|772.5|773.8|772.5|773.5|772.3|14
1642494470000|2022-01-18 08:27:50|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|3
1642494480000|2022-01-18 08:28:00|773.5|772.3|773.5|772.3|773.5|772.5|773.5|772.3|12
1642494490000|2022-01-18 08:28:10|773.8|772.5|773.8|772.3|773.8|772.5|773.5|772.3|15
1642494500000|2022-01-18 08:28:20|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.5|1
1642494510000|2022-01-18 08:28:30|774|772.8|773.8|772.5|774|772.8|773.8|772.5|10
1642494520000|2022-01-18 08:28:40|774|772.8|773.8|772.5|774|772.8|773.8|772.5|14
1642494530000|2022-01-18 08:28:50|774|772.8|774|772.8|774|772.8|774|772.8|47
1642494540000|2022-01-18 08:29:00|773.8|772.5|773.8|772.5|774|772.8|773.8|772.5|77
1642494550000|2022-01-18 08:29:10|774|772.8|774|772.8|774|772.8|774|772.5|56
1642494560000|2022-01-18 08:29:20|773.8|772.5|774|772.8|774|772.8|773.8|772.5|58
1642494570000|2022-01-18 08:29:30|774.3|773|774.3|773|774.3|773|774.3|773|112
1642494580000|2022-01-18 08:29:40|774.5|773.3|774.3|773|774.5|773.3|774.3|773|140
1642494590000|2022-01-18 08:29:50|774.5||774.3||774.5||774.3||86
1642494600000|2022-01-18 08:30:00|774|772.8|774.5|773.3|774.5|773.3|773.8|772.5|219
1642494610000|2022-01-18 08:30:10|774.3|773|774.3|773|774.5|773|774.3|773|145
1642494620000|2022-01-18 08:30:20|774.5||774.3||774.5||774.3||2
1642494630000|2022-01-18 08:30:30|||||||||6
1642494640000|2022-01-18 08:30:40|774.5||774.3||774.5||774.3||96
1642494650000|2022-01-18 08:30:50|774|772.8|773.8|772.5|774|772.8|773.8|772.5|96
1642494660000|2022-01-18 08:31:00|774|772.8|774|772.5|774|772.8|773.8|772.5|32
1642494670000|2022-01-18 08:31:10|773.8|772.3|773|771.8|774|772.3|773|771.8|236
1642494680000|2022-01-18 08:31:20|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|37
1642494690000|2022-01-18 08:31:30|772.8|771.5|772.8|771.5|772.8|771.5|772.5|771.3|61
1642494700000|2022-01-18 08:31:40|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|4
1642494710000|2022-01-18 08:31:50|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|84
1642494720000|2022-01-18 08:32:00|772.3|771|771.8|770.5|772.3|771|771.8|770.5|109
1642494730000|2022-01-18 08:32:10|771.5|770.3|771.3|770|771.5|770.5|771.3|770|30
1642494740000|2022-01-18 08:32:20|771.5|769.8|770.8|769.3|771.5|770|770.8|769.3|83
1642494750000|2022-01-18 08:32:30|770.3|769.5|770.5|769.3|770.5|769.5|770.3|769|127
1642494760000|2022-01-18 08:32:40|770.3|769|770.5|769|770.5|769.3|770.3|769|33
1642494770000|2022-01-18 08:32:50|770.3|769.3|770.5|769.3|770.5|769.3|770.3|769.3|19
1642494780000|2022-01-18 08:33:00|770.3|769|769.8|768.5|770.3|769|769.8|768.5|747
1642494790000|2022-01-18 08:33:10|770|768.8|770.3|768.8|770.3|768.8|770|768.5|245
1642494800000|2022-01-18 08:33:20|770|769|770.3|769|770.3|769|770|768.8|9
1642494810000|2022-01-18 08:33:30|770|768.8|770|768.5|770.3|769|770|768.5|106
1642494820000|2022-01-18 08:33:40||768.8||768.5||768.8||768.5|142
1642494830000|2022-01-18 08:33:50|770.3|768.8|770|768.8|770.3|768.8|770|768.8|159
1642494840000|2022-01-18 08:34:00|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.3|141
1642494850000|2022-01-18 08:34:10|770|768.3|769.5|768.3|770|768.3|769.5|768.3|66
1642494860000|2022-01-18 08:34:20|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|74
1642494870000|2022-01-18 08:34:30|769.3|768|768.8|767.5|769.3|768|768.8|767.5|106
1642494880000|2022-01-18 08:34:40|769|767.8|769|767.5|769|767.8|768.8|767.5|114
1642494890000|2022-01-18 08:34:50|769.3|767.8|769|767.8|769.3|767.8|769|767.5|50
1642494900000|2022-01-18 08:35:00|769.3||769||769.3||769||18
1642494910000|2022-01-18 08:35:10|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|40
1642494920000|2022-01-18 08:35:20|768.8|767.5|769.3|768|769.3|768|768.8|767.5|13
1642494930000|2022-01-18 08:35:30|769|767.8|769|767.5|769.3|768|769|767.5|29
1642494940000|2022-01-18 08:35:40|768.8|767.8|768.8|767.5|768.8|767.8|768.8|767.5|2
1642494950000|2022-01-18 08:35:50|769|767.8|769|767.5|769|767.8|769|767.5|1
1642494960000|2022-01-18 08:36:00|768.8|767.8|768.8|767.5|769|767.8|768.8|767.5|2
1642494970000|2022-01-18 08:36:10|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|18
1642494980000|2022-01-18 08:36:20|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|0
1642494990000|2022-01-18 08:36:30|768.8|767.5|769|767.8|769|767.8|768.5|767.5|38
1642495000000|2022-01-18 08:36:40|768.8|767.5|769|767.8|769|767.8|768.8|767.5|6
1642495010000|2022-01-18 08:36:50|||||||||3
1642495020000|2022-01-18 08:37:00|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|13
1642495030000|2022-01-18 08:37:10|769|767.8|769|767.8|769|767.8|769|767.8|52
1642495040000|2022-01-18 08:37:20|769.3|768|769.3|768|769.3|768|769|768|3
1642495050000|2022-01-18 08:37:30|769.5|767.8|769.3|768|769.5|768|769.3|767.8|17
1642495060000|2022-01-18 08:37:40|||||||||1
1642495070000|2022-01-18 08:37:50|769.5|768.3|769.3|768|769.5|768.3|769.3|768|4
1642495080000|2022-01-18 08:38:00|769.5||769.5||769.5||769.5||1
1642495090000|2022-01-18 08:38:10|769.3|768.3|769.3|768|769.3|768.3|769.3|768|19
1642495100000|2022-01-18 08:38:20|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|8
1642495110000|2022-01-18 08:38:30|769.8|768.5|770|768.5|770|768.8|769.8|768.5|168
1642495120000|2022-01-18 08:38:40|770.3|768.8|770.3|768.8|770.3|769|770.3|768.8|7
1642495130000|2022-01-18 08:38:50|770|769|770.5|769.3|770.5|769.3|770|768.8|12
1642495140000|2022-01-18 08:39:00|770.3|769|770.5|769.3|770.5|769.3|770.3|769|40
1642495150000|2022-01-18 08:39:10|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.5|17
1642495160000|2022-01-18 08:39:20|771|769.3|771|769.5|771|769.8|770.8|769.3|8
1642495170000|2022-01-18 08:39:30|771.3|769.8|771.5|770.3|771.5|770.3|771.3|769.8|205
1642495180000|2022-01-18 08:39:40|771.8|770.5|772|770.5|772|770.5|771.5|770.3|72
1642495190000|2022-01-18 08:39:50|771.8|770.8|771.8|770.5|772|770.8|771.8|770.5|178
1642495200000|2022-01-18 08:40:00|771.5|770.3|771.5|770.3|771.8|770.5|771.5|770.3|28
1642495210000|2022-01-18 08:40:10|771.3|770|771.8|770.5|771.8|770.5|771.3|770|127
1642495220000|2022-01-18 08:40:20||770.3||770.3||770.5||770.3|71
1642495230000|2022-01-18 08:40:30||770.5||770.3||770.5||770.3|11
1642495240000|2022-01-18 08:40:40||770.5||770.5||770.5||770.5|23
1642495250000|2022-01-18 08:40:50|772|770.8|772.3|771|772.3|771|772|770.8|8
1642495260000|2022-01-18 08:41:00|772|770.8|772.3|771|772.5|771.3|772|770.8|88
1642495270000|2022-01-18 08:41:10||770.8||771||771||770.8|6
1642495280000|2022-01-18 08:41:20|772|770.8|772|770.5|772|770.8|771.8|770.5|37
1642495290000|2022-01-18 08:41:30|771.8|771|772.5|771.3|772.8|771.3|771.8|770.8|120
1642495300000|2022-01-18 08:41:40|772.3|771|772.3|771|772.5|771.3|772.3|771|42
1642495310000|2022-01-18 08:41:50|772|770.8|771.8|770.5|772|770.8|771.8|770.5|7
1642495320000|2022-01-18 08:42:00|772|770.3|771.3|770|772|770.3|771.3|769.8|351
1642495330000|2022-01-18 08:42:10|771.5|769.8|771.3|769.8|771.5|769.8|771.3|769.8|9
1642495340000|2022-01-18 08:42:20|771.5|770|771.8|770.5|771.8|770.5|771.5|770|57
1642495350000|2022-01-18 08:42:30|772|770.8|772.3|771|772.3|771|772|770.8|65
1642495360000|2022-01-18 08:42:40|772.5||772.5||772.5||772.5||5
1642495370000|2022-01-18 08:42:50|772.3|771.3|772.5|771|772.5|771.3|772.3|771|4
1642495380000|2022-01-18 08:43:00|772.3|771.3|772.3|771|772.5|771.3|772.3|771|2
1642495390000|2022-01-18 08:43:10|772.5|771.3|772.5|771|772.5|771.3|772.5|771|52
1642495400000|2022-01-18 08:43:20|772.3||772.3||772.3||772.3||0
1642495410000|2022-01-18 08:43:30||770.8||771||771||770.8|63
1642495420000|2022-01-18 08:43:40|772|770.8|772.3|771|772.3|771|772|770.8|12
1642495430000|2022-01-18 08:43:50|772.5|770.8|772.3|771|772.5|771|772|770.8|4
1642495440000|2022-01-18 08:44:00|772.5|770.8|772|770.8|772.5|771|772|770.8|56
1642495450000|2022-01-18 08:44:10|||||||||6
1642495460000|2022-01-18 08:44:20|772.3|771|772.3|770.8|772.3|771|772|770.8|34
1642495470000|2022-01-18 08:44:30|772|770.5|771.8|770.3|772.3|770.8|771.8|770.3|3
1642495480000|2022-01-18 08:44:40|771.5|770|771.8|770.3|771.8|770.3|771.5|770|23
1642495490000|2022-01-18 08:44:50|771.5|770|771.3|769.8|771.8|770|771|769.8|5
1642495500000|2022-01-18 08:45:00|771|770|771|769.8|771|770|771|769.8|12
1642495510000|2022-01-18 08:45:10|771.3|769.5|771|769.8|771.3|769.8|771|769.5|2
1642495520000|2022-01-18 08:45:20|770.8|769.5|770.8|769.3|770.8|769.8|770.8|769.3|1
1642495530000|2022-01-18 08:45:30|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|20
1642495540000|2022-01-18 08:45:40|771|769.5|771|769.5|771|769.8|771|769.5|63
1642495560000|2022-01-18 08:46:00|770.8|769.3|770.8|769.5|770.8|769.5|770.8|769.3|5
1642495570000|2022-01-18 08:46:10|771||771||771||770.8||2
1642495580000|2022-01-18 08:46:20|770.8|769.8|771|769.8|771|769.8|770.8|769.5|1
1642495590000|2022-01-18 08:46:30|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|0
1642495600000|2022-01-18 08:46:40|771||770.8||771||770.8||0
1642495620000|2022-01-18 08:47:00||769.3||769.3||769.5||769.3|7
1642495630000|2022-01-18 08:47:10|771|769.5|770.8|769.5|771|769.8|770.8|769.5|9
1642495640000|2022-01-18 08:47:20|771|769.8|771|769.8|771|769.8|771|769.8|5
1642495650000|2022-01-18 08:47:30|771.3|770|771|769.8|771.3|770|771|769.8|3
1642495660000|2022-01-18 08:47:40|771.3|770|771|769.8|771.3|770|771|769.8|4
1642495670000|2022-01-18 08:47:50|771.3|770|771.5|770|771.5|770|771.3|770|7
1642495680000|2022-01-18 08:48:00|771.3|770.3|771.3|770|771.3|770.3|771.3|770|15
1642495690000|2022-01-18 08:48:10|771.5||771.5||771.5||771.5||2
1642495700000|2022-01-18 08:48:20|||||||||3
1642495710000|2022-01-18 08:48:30|771.3|769.8|771|769.8|771.3|769.8|771|769.8|5
1642495720000|2022-01-18 08:48:40|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|5
1642495730000|2022-01-18 08:48:50|770.5||770.8||770.8||770.5||2
1642495740000|2022-01-18 08:49:00|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|2
1642495750000|2022-01-18 08:49:10|770.5|769|770.5|769|770.8|769|770.5|769|6
1642495760000|2022-01-18 08:49:20|770.3|768.8|769.8|768.5|770.3|768.8|769.8|768.5|8
1642495770000|2022-01-18 08:49:30|770|768.8|769.8|768.5|770|768.8|769.8|768.3|118
1642495790000|2022-01-18 08:49:50|770|768.8|770|768.8|770|768.8|769.8|768.8|8
1642495800000|2022-01-18 08:50:00|769.8|768.5|769.8|768.5|769.8|768.8|769.8|768.5|9
1642495810000|2022-01-18 08:50:10|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|79
1642495820000|2022-01-18 08:50:20||768.3||768.5||768.5||768.3|1
1642495830000|2022-01-18 08:50:30|770|768.8|770|768.8|770|768.8|770|768.8|74
1642495840000|2022-01-18 08:50:40|770.3|769|770|768.8|770.3|769|770|768.8|15
1642495850000|2022-01-18 08:50:50|770.3|769|770.3|768.8|770.3|769|770.3|768.8|0
1642495860000|2022-01-18 08:51:00|770|769|770.3|768.8|770.3|769|770|768.8|3
1642495870000|2022-01-18 08:51:10|770|768.5|769.8|768.5|770|768.5|769.8|768.5|2
1642495880000|2022-01-18 08:51:20|769.5|768.3|769.8|768.3|769.8|768.5|769.5|768.3|20
1642495890000|2022-01-18 08:51:30|769.5|768.5|769.5|768.3|769.5|768.5|769.5|768.3|1
1642495900000|2022-01-18 08:51:40|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.3|20
1642495910000|2022-01-18 08:51:50|||||||||1
1642495920000|2022-01-18 08:52:00||768.3||768.5||768.5||768.3|2
1642495930000|2022-01-18 08:52:10||768.3||768.5||768.5||768.3|5
1642495940000|2022-01-18 08:52:20|770|768.8|770|768.8|770|768.8|770|768.8|9
1642495960000|2022-01-18 08:52:40|770.3|769|770.3|769|770.3|769|770.3|769|6
1642495980000|2022-01-18 08:53:00||768.8||768.8||768.8||768.8|0
1642495990000|2022-01-18 08:53:10|770||770||770||770||0
1642496000000|2022-01-18 08:53:20|770.3|769|770.3|768.8|770.3|769|770.3|768.8|4
1642496010000|2022-01-18 08:53:30|770|768.5|769.8|768.5|770|768.8|769.8|768.5|2
1642496020000|2022-01-18 08:53:40|770|768.8|770|768.8|770|768.8|770|768.8|0
1642496030000|2022-01-18 08:53:50||768.5||768.8||768.8||768.5|0
1642496040000|2022-01-18 08:54:00|770.3|769|770.3|769|770.3|769|770|769|3
1642496060000|2022-01-18 08:54:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|1
1642496070000|2022-01-18 08:54:30|||||||||1
1642496080000|2022-01-18 08:54:40|770.3|769|770.3|769|770.3|769|770.3|769|2
1642496100000|2022-01-18 08:55:00|770|768.8|770|768.8|770|768.8|770|768.8|0
1642496110000|2022-01-18 08:55:10|770.3|769|770.3|769|770.3|769|770|768.8|7
1642496120000|2022-01-18 08:55:20|770.5|769.3|770.5|769|770.5|769.3|770.5|769|4
1642496130000|2022-01-18 08:55:30|770.3|768.8|770.3|769|770.3|769|770|768.8|6
1642496140000|2022-01-18 08:55:40||768.8||769||769||768.8|1
1642496150000|2022-01-18 08:55:50|770|768.8|770|768.8|770.3|769|770|768.8|4
1642496160000|2022-01-18 08:56:00|770.3|769|770.3|769|770.3|769|770.3|769|29
1642496170000|2022-01-18 08:56:10|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|4
1642496180000|2022-01-18 08:56:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|5
1642496190000|2022-01-18 08:56:30|770.5|769.3|770.8|769.3|770.8|769.3|770.5|769.3|2
1642496200000|2022-01-18 08:56:40|770.5|769|770.3|769|770.5|769|770.3|769|4
1642496210000|2022-01-18 08:56:50|770.5||770.5||770.5||770.3||0
1642496220000|2022-01-18 08:57:00||769.3||769.3||769.3||769.3|2
1642496230000|2022-01-18 08:57:10||769||769.3||769.3||769|1
1642496240000|2022-01-18 08:57:20|||||||||2
1642496250000|2022-01-18 08:57:30|||||||||1
1642496270000|2022-01-18 08:57:50|||||||||1
1642496280000|2022-01-18 08:58:00|||||||||1
1642496310000|2022-01-18 08:58:30|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|1
1642496320000|2022-01-18 08:58:40|771|769.5|771|769.8|771|769.8|771|769.5|1
1642496330000|2022-01-18 08:58:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|13
1642496340000|2022-01-18 08:59:00|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|0
1642496350000|2022-01-18 08:59:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|2
1642496360000|2022-01-18 08:59:20||769.3||769.3||769.3||769.3|4
1642496370000|2022-01-18 08:59:30||769.5||769.5||769.5||769.5|0
1642496380000|2022-01-18 08:59:40|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|24
1642496390000|2022-01-18 08:59:50|770.3|769|770|768.8|770.3|769|770|768.8|247
1642496400000|2022-01-18 09:00:00|770.3|769|770|768.8|770.3|769|769.8|768.5|43
1642496410000|2022-01-18 09:00:10|769.8|768.5|770|768.5|770|768.8|769.8|768.5|43
1642496420000|2022-01-18 09:00:20|770.3|768.8|770.5|769.3|770.5|769.3|770.3|768.5|10
1642496430000|2022-01-18 09:00:30|770.8||770.5||770.8||770.5||80
1642496440000|2022-01-18 09:00:40|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.5|6
1642496450000|2022-01-18 09:00:50|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|67
1642496460000|2022-01-18 09:01:00||769||769.3||769.3||769|30
1642496470000|2022-01-18 09:01:10|770.3|769|770.3|769|770.5|769.3|770.3|769|15
1642496490000|2022-01-18 09:01:30|||||||||13
1642496500000|2022-01-18 09:01:40||768.8||768.8||769||768.8|15
1642496510000|2022-01-18 09:01:50|770|769|770.3|768.8|770.3|769|770|768.8|36
1642496520000|2022-01-18 09:02:00|770||770||770.3||770||16
1642496530000|2022-01-18 09:02:10|770.3|769|770.3|769|770.3|769|770.3|768.8|23
1642496540000|2022-01-18 09:02:20|770|768.8|770|768.8|770|768.8|769.8|768.5|59
1642496550000|2022-01-18 09:02:30|770.3|769|770|768.8|770.3|769|770|768.8|34
1642496560000|2022-01-18 09:02:40|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|3
1642496570000|2022-01-18 09:02:50|770||770||770||770||1
1642496580000|2022-01-18 09:03:00|769.8|768.3|769.5|768.3|769.8|768.3|769.5|768.3|22
1642496590000|2022-01-18 09:03:10|||||||||1
1642496600000|2022-01-18 09:03:20|769.3|768|769.5|768.3|769.5|768.3|769.3|768|23
1642496610000|2022-01-18 09:03:30|769.8||769.8||769.8||769.8||3
1642496620000|2022-01-18 09:03:40|769.5||769.5||769.5||769.5||0
1642496630000|2022-01-18 09:03:50|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768.5|0
1642496640000|2022-01-18 09:04:00||768.3||768.5||768.5||768.3|27
1642496650000|2022-01-18 09:04:10|770||769.8||770||769.8||6
1642496660000|2022-01-18 09:04:20|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|0
1642496670000|2022-01-18 09:04:30|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|1
1642496680000|2022-01-18 09:04:40||768.3||768.5||768.5||768.3|1
1642496700000|2022-01-18 09:05:00|770|768.8|770.3|768.8|770.3|768.8|769.8|768.8|12
1642496710000|2022-01-18 09:05:10|770|768.5|769.8|768.5|770|768.5|769.8|768.5|1
1642496720000|2022-01-18 09:05:20|769.5|768.3|769.8|768.3|769.8|768.5|769.5|768.3|5
1642496730000|2022-01-18 09:05:30|770|768.5|770|768.8|770|768.8|770|768.3|12
1642496740000|2022-01-18 09:05:40|770.3||770||770.3||770||7
1642496750000|2022-01-18 09:05:50|770.3|769|770.3|768.8|770.3|769|770|768.8|6
1642496760000|2022-01-18 09:06:00|770|769|770.3|768.8|770.3|769|770|768.8|7
1642496770000|2022-01-18 09:06:10|770|769|770.3|769|770.3|769|770|769|44
1642496780000|2022-01-18 09:06:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|4
1642496790000|2022-01-18 09:06:30||769||769.3||769.3||769|88
1642496800000|2022-01-18 09:06:40||769||769.3||769.3||769|0
1642496810000|2022-01-18 09:06:50|770.3|769|770.3|768.8|770.3|769.3|770|768.8|8
1642496820000|2022-01-18 09:07:00|770|768.5|770|768.8|770|768.8|770|768.5|7
1642496830000|2022-01-18 09:07:10|769.8|768.5|769.8|768.5|769.8|768.8|769.8|768.3|2
1642496840000|2022-01-18 09:07:20|770|768.8|769.8|768.5|770|768.8|769.8|768.5|2
1642496850000|2022-01-18 09:07:30|770|768.8|770|768.8|770|768.8|770|768.8|1
1642496860000|2022-01-18 09:07:40|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1642496870000|2022-01-18 09:07:50|770|768.8|770.3|769|770.5|769|770|768.8|7
1642496880000|2022-01-18 09:08:00|770.5|769.3|770.8|769.3|771|769.5|770.5|769.3|32
1642496890000|2022-01-18 09:08:10|770.5||770.8||770.8||770.5||0
1642496900000|2022-01-18 09:08:20|770.5||770.5||770.5||770.5||0
1642496910000|2022-01-18 09:08:30||769||769||769||769|0
1642496920000|2022-01-18 09:08:40||769.3||769.3||769.3||769|0
1642496930000|2022-01-18 09:08:50|770.8||770.5||770.8||770.5||1
1642496940000|2022-01-18 09:09:00|770.3|769|770.3|769|770.3|769|770.3|769|1
1642496950000|2022-01-18 09:09:10|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|5
1642496960000|2022-01-18 09:09:20|770.3|769|770.3|769|770.5|769|770.3|769|1
1642496970000|2022-01-18 09:09:30|770.5|769.3|770.5|769|770.5|769.3|770.3|769|6
1642496980000|2022-01-18 09:09:40|770.3|769.3|770.5|769.3|770.5|769.3|770.3|769.3|0
1642497000000|2022-01-18 09:10:00|770.3|769|770|768.8|770.3|769|770|768.8|8
1642497020000|2022-01-18 09:10:20|770.3||770||770.3||770||3
1642497030000|2022-01-18 09:10:30|770.3||770.3||770.3||770.3||0
1642497040000|2022-01-18 09:10:40||769||768.8||769||768.8|0
1642497050000|2022-01-18 09:10:50||769||769||769||769|0
1642497060000|2022-01-18 09:11:00|770|768.8|770.3|768.8|770.3|768.8|770|768.8|14
1642497070000|2022-01-18 09:11:10|770||770||770.3||770||0
1642497080000|2022-01-18 09:11:20|770.3|769|770.3|769|770.3|769|770.3|769|1
1642497090000|2022-01-18 09:11:30|||||||||3
1642497100000|2022-01-18 09:11:40|||||||||2
1642497120000|2022-01-18 09:12:00|770.5|768.8|770.3|769|770.5|769|770.3|768.8|16
1642497180000|2022-01-18 09:13:00|||||||||5
1642497190000|2022-01-18 09:13:10|||||||||4
1642497210000|2022-01-18 09:13:30||768.8||769||769||768.8|26
1642497220000|2022-01-18 09:13:40|770.5|769.3|770.3|769|770.5|769.3|770.3|769|61
1642497240000|2022-01-18 09:14:00|||||||||4
1642497250000|2022-01-18 09:14:10|770.5|769.3|770.3|769|770.5|769.3|770.3|769|17
1642497270000|2022-01-18 09:14:30|770.5|769.3|771|769.8|771|769.8|770.3|769|31
1642497280000|2022-01-18 09:14:40|771.3|770|771.3|770|771.3|770|771.3|769.8|9
1642497300000|2022-01-18 09:15:00|771.5||771.3||771.5||771.3||28
1642497310000|2022-01-18 09:15:10|771|769.8|771|769.8|771|770|771|769.8|16
1642497320000|2022-01-18 09:15:20|771.3|770|771.3|770|771.3|770|771.3|769.8|0
1642497330000|2022-01-18 09:15:30|771|769.8|771|769.8|771.3|769.8|771|769.8|8
1642497340000|2022-01-18 09:15:40|771.3||771||771.3||771||4
1642497350000|2022-01-18 09:15:50|771.3|770|771.3|769.8|771.3|770|771.3|769.8|1
1642497360000|2022-01-18 09:16:00|771|770|771|769.8|771.3|770|771|769.8|7
1642497370000|2022-01-18 09:16:10|||||||||7
1642497380000|2022-01-18 09:16:20|||||||||5
1642497390000|2022-01-18 09:16:30|770.8|769.5|770.8|769.3|770.8|769.5|770.5|769.3|49
1642497400000|2022-01-18 09:16:40|770.5||770.8||770.8||770.5||6
1642497410000|2022-01-18 09:16:50|770.5||770.8||770.8||770.5||4
1642497420000|2022-01-18 09:17:00|770.5||770.8||770.8||770.5||7
1642497430000|2022-01-18 09:17:10|770.5|769.5|770.5|769.3|770.8|769.5|770.5|769.3|5
1642497440000|2022-01-18 09:17:20|770.8|769|770.8|769.5|771|769.8|770.8|769|82
1642497450000|2022-01-18 09:17:30|771|769.8|771|769.8|771|769.8|771|769.8|6
1642497460000|2022-01-18 09:17:40|770.8|769.5|770.8|769.5|771|769.8|770.8|769.5|6
1642497470000|2022-01-18 09:17:50|771||771||771||770.8||1
1642497480000|2022-01-18 09:18:00|770.8|769.8|771|769.8|771|769.8|770.8|769.8|6
1642497500000|2022-01-18 09:18:20|771.3|770|771.3|769.8|771.3|770|771|769.8|10
1642497510000|2022-01-18 09:18:30|771|770|771.3|769.8|771.3|770|771|769.8|4
1642497520000|2022-01-18 09:18:40|771|770|771.3|770|771.3|770|771|769.8|12
1642497530000|2022-01-18 09:18:50|771.5|770.3|771.3|770|771.5|770.3|771.3|770|6
1642497540000|2022-01-18 09:19:00|||||||||1
1642497550000|2022-01-18 09:19:10||769.8||770||770||769.8|4
1642497560000|2022-01-18 09:19:20|||||||||1
1642497570000|2022-01-18 09:19:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|12
1642497580000|2022-01-18 09:19:40|771.8|770.5|771.8|770.5|771.8|770.5|771.5|770.3|16
1642497590000|2022-01-18 09:19:50|772|770.8|772|770.8|772|770.8|772|770.8|7
1642497600000|2022-01-18 09:20:00||770.5||770.5||770.5||770.5|12
1642497610000|2022-01-18 09:20:10||770.8||770.8||770.8||770.5|0
1642497620000|2022-01-18 09:20:20||770.5||770.8||770.8||770.5|19
1642497630000|2022-01-18 09:20:30|772.3|771|772.3|771|772.3|771|772.3|771|2
1642497640000|2022-01-18 09:20:40|||||||||4
1642497650000|2022-01-18 09:20:50|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|3
1642497660000|2022-01-18 09:21:00|772.3|771|772.3|771|772.3|771|772.3|771|8
1642497670000|2022-01-18 09:21:10|772|770.8|772|770.8|772|770.8|772|770.8|19
1642497680000|2022-01-18 09:21:20|771.8|770.5|772.3|771|772.3|771|771.8|770.5|144
1642497690000|2022-01-18 09:21:30|||||||||1
1642497700000|2022-01-18 09:21:40|772|770.8|772.3|771|772.3|771|772|770.8|15
1642497710000|2022-01-18 09:21:50|772|770.8|772|770.8|772|770.8|771.8|770.5|9
1642497720000|2022-01-18 09:22:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|2
1642497730000|2022-01-18 09:22:10|772|770.3|771.5|770|772|770.3|771.3|770|30
1642497740000|2022-01-18 09:22:20||770.3||770.3||770.3||770|8
1642497750000|2022-01-18 09:22:30|771.8||771.5||771.8||771.5||1
1642497760000|2022-01-18 09:22:40|771.3|770|771.3|770|771.3|770|771.3|770|2
1642497770000|2022-01-18 09:22:50|771|769.8|771.3|769.8|771.3|769.8|771|769.8|12
1642497780000|2022-01-18 09:23:00|771|769.5|771|769.8|771|769.8|771|769.5|1
1642497800000|2022-01-18 09:23:20|||||||||1
1642497810000|2022-01-18 09:23:30|770.8|769.5|770.8|769.5|771|769.8|770.8|769.5|10
1642497830000|2022-01-18 09:23:50||769.3||769.3||769.5||769.3|10
1642497840000|2022-01-18 09:24:00||769.5||769.5||769.5||769.3|2
1642497850000|2022-01-18 09:24:10||769.3||769.3||769.3||769.3|4
1642497860000|2022-01-18 09:24:20|770.5|769.5|770.5|769.3|770.5|769.5|770.5|769.3|1
1642497870000|2022-01-18 09:24:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|2
1642497880000|2022-01-18 09:24:40|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|3
1642497890000|2022-01-18 09:24:50||769.3||769.5||769.5||769.3|0
1642497900000|2022-01-18 09:25:00|770.5|769.3|770.5|769.3|770.5|769.5|770.5|769.3|4
1642497910000|2022-01-18 09:25:10|770.8||770.5||770.8||770.5||2
1642497920000|2022-01-18 09:25:20|770.3|769|770.3|769|770.3|769|770.3|769|1
1642497930000|2022-01-18 09:25:30||768.8||768.8||769||768.8|9
1642497940000|2022-01-18 09:25:40|770|769|770.3|769|770.3|769|770|769|9
1642497960000|2022-01-18 09:26:00|770.5|768.8|770.5|769.3|770.8|769.3|770.3|768.8|25
1642497970000|2022-01-18 09:26:10|770.3|769|770.3|769|770.5|769|770.3|769|0
1642497980000|2022-01-18 09:26:20|770.5|769.3|770.3|769|770.5|769.3|770.3|769|0
1642497990000|2022-01-18 09:26:30|770.5||770.5||770.5||770.3||0
1642498000000|2022-01-18 09:26:40||769.3||769||769.3||769|2
1642498010000|2022-01-18 09:26:50|770.3||770.3||770.3||770.3||0
1642498020000|2022-01-18 09:27:00|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|58
1642498030000|2022-01-18 09:27:10|770.3|769|770.5|769|770.5|769|770.3|769|5
1642498040000|2022-01-18 09:27:20|770.3||770.3||770.5||770.3||0
1642498050000|2022-01-18 09:27:30|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|30
1642498060000|2022-01-18 09:27:40|771||770.8||771||770.8||51
1642498080000|2022-01-18 09:28:00|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|16
1642498100000|2022-01-18 09:28:20||769.3||769.5||769.5||769.3|0
1642498120000|2022-01-18 09:28:40|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|6
1642498130000|2022-01-18 09:28:50|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|11
1642498140000|2022-01-18 09:29:00|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|5
1642498150000|2022-01-18 09:29:10||769.5||769.5||769.5||769.3|0
1642498160000|2022-01-18 09:29:20||769.3||769.3||769.5||769.3|0
1642498170000|2022-01-18 09:29:30|771|769.5|771|769.8|771|769.8|771|769.5|5
1642498180000|2022-01-18 09:29:40|770.8|769.5|771|769.5|771|769.5|770.8|769.5|2
1642498190000|2022-01-18 09:29:50||769.8||769.5||769.8||769.5|1
1642498200000|2022-01-18 09:30:00|770.8|769.3|770.5|769.3|771|769.3|770.5|769.3|0
1642498210000|2022-01-18 09:30:10|771|769.8|771.3|770|771.3|770|771|769.8|110
1642498220000|2022-01-18 09:30:20|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|215
1642498230000|2022-01-18 09:30:30||770||770||770.3||770|62
1642498240000|2022-01-18 09:30:40||770.3||770.3||770.3||770|11
1642498250000|2022-01-18 09:30:50||770||770.3||770.3||770|25
1642498260000|2022-01-18 09:31:00|771.8|770|771.8|770.5|771.8|770.5|771.8|770|53
1642498270000|2022-01-18 09:31:10|||||||||1
1642498280000|2022-01-18 09:31:20|772|770.8|772|770.8|772|770.8|772|770.8|17
1642498310000|2022-01-18 09:31:50||770.5||770.8||770.8||770.5|1
1642498320000|2022-01-18 09:32:00||770.5||770.8||770.8||770.5|0
1642498340000|2022-01-18 09:32:20|772.3|771|772|770.8|772.3|771|772|770.8|4
1642498350000|2022-01-18 09:32:30|772.3|771|772.3|771|772.3|771|772.3|770.8|3
1642498380000|2022-01-18 09:33:00|772|770.8|772|770.8|772|770.8|772|770.8|3
1642498390000|2022-01-18 09:33:10|772.3|771|772.3|771|772.3|771|772.3|771|2
1642498400000|2022-01-18 09:33:20|||||||||5
1642498410000|2022-01-18 09:33:30||770.8||771||771||770.8|4
1642498420000|2022-01-18 09:33:40||770.8||771||771||770.8|0
1642498440000|2022-01-18 09:34:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|2
1642498450000|2022-01-18 09:34:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|2
1642498460000|2022-01-18 09:34:20|773|771.8|773|771.5|773|771.8|773|771.5|4
1642498470000|2022-01-18 09:34:30|772.8||773||773||772.8||1
1642498480000|2022-01-18 09:34:40|772.8|771.8|773.3|771.8|773.3|771.8|772.8|771.8|5
1642498490000|2022-01-18 09:34:50|773|771.5|773|771.8|773.3|771.8|772.8|771.5|31
1642498500000|2022-01-18 09:35:00|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|2
1642498510000|2022-01-18 09:35:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|3
1642498520000|2022-01-18 09:35:20||771.3||771.5||771.5||771.3|0
1642498530000|2022-01-18 09:35:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|7
1642498540000|2022-01-18 09:35:40|772.8||772.5||772.8||772.5||0
1642498550000|2022-01-18 09:35:50||771||771||771.3||771|0
1642498560000|2022-01-18 09:36:00|772.3||772.3||772.3||772.3||0
1642498570000|2022-01-18 09:36:10|772|770.8|772|770.8|772|770.8|772|770.5|23
1642498580000|2022-01-18 09:36:20|771.8|770.5|772|770.8|772|770.8|771.8|770.5|8
1642498590000|2022-01-18 09:36:30|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|5
1642498600000|2022-01-18 09:36:40|||||||||16
1642498610000|2022-01-18 09:36:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|11
1642498620000|2022-01-18 09:37:00||770||770||770.3||770|5
1642498630000|2022-01-18 09:37:10||770.3||770.3||770.3||770.3|0
1642498640000|2022-01-18 09:37:20|771.3|770|771.3|770|771.3|770|771.3|770|40
1642498650000|2022-01-18 09:37:30|771.5||771.5||771.5||771.5||2
1642498660000|2022-01-18 09:37:40||770.3||770.3||770.3||770.3|0
1642498670000|2022-01-18 09:37:50||770||770.3||770.3||770|1
1642498680000|2022-01-18 09:38:00|||||||||3
1642498690000|2022-01-18 09:38:10|771.3|770|771.5|770|771.5|770|771.3|770|0
1642498700000|2022-01-18 09:38:20|771.3|770.3|771.3|770|771.3|770.3|771.3|770|4
1642498710000|2022-01-18 09:38:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|42
1642498720000|2022-01-18 09:38:40|||||||||13
1642498740000|2022-01-18 09:39:00|||||||||6
1642498750000|2022-01-18 09:39:10|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|17
1642498760000|2022-01-18 09:39:20|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|10
1642498770000|2022-01-18 09:39:30|||||||||1
1642498780000|2022-01-18 09:39:40|||||||||1
1642498790000|2022-01-18 09:39:50|||||||||4
1642498810000|2022-01-18 09:40:10|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|9
1642498820000|2022-01-18 09:40:20||770.3||770.5||770.5||770.3|2
1642498830000|2022-01-18 09:40:30|771.5|770.3|771.8|770.3|771.8|770.3|771.5|770.3|3
1642498840000|2022-01-18 09:40:40|771.5||771.5||771.8||771.5||0
1642498850000|2022-01-18 09:40:50|771.8||771.8||771.8||771.5||0
1642498860000|2022-01-18 09:41:00|771.5||771.8||771.8||771.5||11
1642498870000|2022-01-18 09:41:10|771.5|770|771.3|770|771.5|770|771.3|770|7
1642498880000|2022-01-18 09:41:20|771|769.8|771.3|770|771.3|770|771|769.8|16
1642498890000|2022-01-18 09:41:30||769.8||769.8||770||769.8|0
1642498900000|2022-01-18 09:41:40|771||771||771.3||771||10
1642498910000|2022-01-18 09:41:50|771.3||771||771.3||771||0
1642498930000|2022-01-18 09:42:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|2
1642498940000|2022-01-18 09:42:20||769.3||769.3||769.5||769.3|2
1642498950000|2022-01-18 09:42:30||769.5||769.3||769.5||769.3|0
1642498960000|2022-01-18 09:42:40|770.5|769.5|770.5|769.3|770.5|769.5|770.5|769.3|12
1642498970000|2022-01-18 09:42:50|770.3|769|770|768.8|770.3|769|770|768.8|17
1642498980000|2022-01-18 09:43:00|769.8|768.5|770|768.5|770|768.5|769.8|768.5|29
1642498990000|2022-01-18 09:43:10|769.8|768.8|769.8|768.5|770|768.8|769.8|768.5|11
1642499000000|2022-01-18 09:43:20||768.3||768.5||768.5||768.3|5
1642499010000|2022-01-18 09:43:30|||||||||3
1642499020000|2022-01-18 09:43:40|770|768.8|770|768.8|770|768.8|769.8|768.5|9
1642499040000|2022-01-18 09:44:00|770.3|768.5|770.3|769|770.3|769|770.3|768.5|8
1642499050000|2022-01-18 09:44:10|770|768.8|770|768.8|770|769|770|768.5|68
1642499060000|2022-01-18 09:44:20|769.8|768.5|770|768.5|770|768.5|769.8|768.5|1
1642499070000|2022-01-18 09:44:30||768.8||768.8||768.8||768.8|0
1642499080000|2022-01-18 09:44:40|770.3|769|770.3|769|770.3|769|770.3|769|2
1642499100000|2022-01-18 09:45:00|770|768.8|770.5|769.3|770.5|769.3|770|768.8|29
1642499110000|2022-01-18 09:45:10|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|48
1642499120000|2022-01-18 09:45:20|770.3|769|770.5|769|770.5|769.3|770.3|769|1
1642499130000|2022-01-18 09:45:30||769.3||769.3||769.3||769|0
1642499140000|2022-01-18 09:45:40|||||||||3
1642499150000|2022-01-18 09:45:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|3
1642499160000|2022-01-18 09:46:00|771|769.8|771|769.5|771|769.8|771|769.5|6
1642499170000|2022-01-18 09:46:10||769.8||769.8||769.8||769.8|0
1642499180000|2022-01-18 09:46:20||769.5||769.8||769.8||769.5|0
1642499190000|2022-01-18 09:46:30|771.3||771||771.3||771||3
1642499200000|2022-01-18 09:46:40|771.3||771.3||771.3||771||2
1642499210000|2022-01-18 09:46:50|771|770|771|769.8|771|770|771|769.8|0
1642499220000|2022-01-18 09:47:00|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|347
1642499230000|2022-01-18 09:47:10|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.5|39
1642499240000|2022-01-18 09:47:20|771||771||771||771||1
1642499250000|2022-01-18 09:47:30|770.8|769.8|771|769.5|771|769.8|770.8|769.5|16
1642499260000|2022-01-18 09:47:40|770.8||771||771||770.8||0
1642499270000|2022-01-18 09:47:50|770.8||770.8||771||770.8||0
1642499280000|2022-01-18 09:48:00|771||770.8||771||770.8||0
1642499290000|2022-01-18 09:48:10|||||||||1
1642499310000|2022-01-18 09:48:30|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|12
1642499320000|2022-01-18 09:48:40|771|769.8|771|769.5|771|769.8|770.8|769.5|19
1642499330000|2022-01-18 09:48:50||769.8||769.8||769.8||769.8|0
1642499340000|2022-01-18 09:49:00|771.3|770|771.3|770|771.5|770.3|771.3|769.8|35
1642499350000|2022-01-18 09:49:10|771|769.8|771|769.8|771|769.8|771|769.8|82
1642499360000|2022-01-18 09:49:20||769.5||769.8||769.8||769.5|7
1642499370000|2022-01-18 09:49:30|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|19
1642499380000|2022-01-18 09:49:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|48
1642499390000|2022-01-18 09:49:50|771||770.8||771||770.8||0
1642499400000|2022-01-18 09:50:00|771|769.8|771|769.8|771|769.8|770.8|769.8|13
1642499410000|2022-01-18 09:50:10|||||||||14
1642499430000|2022-01-18 09:50:30|771.3|770|771.3|770|771.3|770|771.3|770|22
1642499450000|2022-01-18 09:50:50|771|769.8|771|769.8|771|769.8|771|769.8|6
1642499460000|2022-01-18 09:51:00|770.8|769.5|771|769.5|771|769.5|770.8|769.5|5
1642499470000|2022-01-18 09:51:10||769.8||769.8||769.8||769.8|0
1642499480000|2022-01-18 09:51:20|771.3|770|771.3|770|771.3|770|771.3|770|10
1642499490000|2022-01-18 09:51:30|771|769.8|771|769.8|771|769.8|771|769.8|3
1642499500000|2022-01-18 09:51:40|||||||||1
1642499510000|2022-01-18 09:51:50|771.3|770|771.5|770.3|771.5|770.3|771.3|770|120
1642499520000|2022-01-18 09:52:00||770||770.3||770.3||770|107
1642499530000|2022-01-18 09:52:10||770||770||770||770|2
1642499540000|2022-01-18 09:52:20|771.3||771.3||771.3||771.3||0
1642499550000|2022-01-18 09:52:30|771|769.8|771|769.8|771.3|770|771|769.8|9
1642499560000|2022-01-18 09:52:40|771.3|770|771.3|770|771.3|770|771.3|770|3
1642499570000|2022-01-18 09:52:50|771|769.8|771.3|770|771.3|770|771|769.8|1
1642499580000|2022-01-18 09:53:00||769.8||770||770||769.8|2
1642499590000|2022-01-18 09:53:10||769.8||769.8||770||769.8|0
1642499600000|2022-01-18 09:53:20|771|770|771|769.8|771.3|770|771|769.8|13
1642499610000|2022-01-18 09:53:30|771.3|770|771.3|770|771.3|770|771.3|770|1
1642499620000|2022-01-18 09:53:40|771|769.8|771|769.8|771|769.8|771|769.8|0
1642499630000|2022-01-18 09:53:50|||||||||3
1642499640000|2022-01-18 09:54:00|770.8|769.5|771|769.8|771|769.8|770.8|769.5|5
1642499650000|2022-01-18 09:54:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|7
1642499660000|2022-01-18 09:54:20|771|769.8|771|769.8|771|769.8|770.8|769.5|3
1642499670000|2022-01-18 09:54:30|||||||||6
1642499680000|2022-01-18 09:54:40|||||||||1
1642499690000|2022-01-18 09:54:50||769.5||769.5||769.5||769.5|6
1642499700000|2022-01-18 09:55:00|770.8||770.8||770.8||770.8||0
1642499710000|2022-01-18 09:55:10|||||||||3
1642499720000|2022-01-18 09:55:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|1
1642499730000|2022-01-18 09:55:30|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769|59
1642499740000|2022-01-18 09:55:40|770.3|769|770.3|769|770.3|769|770.3|769|15
1642499750000|2022-01-18 09:55:50|770|768.8|770.3|769|770.3|769|770|768.5|9
1642499760000|2022-01-18 09:56:00|||||||||1
1642499770000|2022-01-18 09:56:10|770|768.8|769.5|768.3|770|768.8|769.5|768.3|550
1642499780000|2022-01-18 09:56:20||768||768.3||768.3||768|115
1642499800000|2022-01-18 09:56:40|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|97
1642499810000|2022-01-18 09:56:50|||||||||24
1642499820000|2022-01-18 09:57:00|769.8|768.5|769.8|768.3|769.8|768.5|769.5|768.3|14
1642499830000|2022-01-18 09:57:10|769.5||769.5||769.5||769.5||0
1642499840000|2022-01-18 09:57:20|769.3|768|769.3|768|769.3|768.3|769.3|768|1
1642499850000|2022-01-18 09:57:30|769.5|768.3|769.8|768.3|769.8|768.3|769.5|768|53
1642499860000|2022-01-18 09:57:40|769.5||769.5||769.5||769.5||9
1642499870000|2022-01-18 09:57:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.3|33
1642499880000|2022-01-18 09:58:00|770|768.8|770|768.8|770|768.8|770|768.5|4
1642499890000|2022-01-18 09:58:10|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1642499910000|2022-01-18 09:58:30|770|768.3|769.5|768|770|768.3|769.5|768|2
1642499920000|2022-01-18 09:58:40|769.8|768.3|769.5|768.3|769.8|768.3|769.5|768.3|100
1642499930000|2022-01-18 09:58:50|769.8||769.8||769.8||769.5||12
1642499940000|2022-01-18 09:59:00|770|768.5|769.8|768.5|770|768.8|769.8|768.5|1
1642499950000|2022-01-18 09:59:10|770|768.8|770|768.5|770|768.8|770|768.5|0
1642499960000|2022-01-18 09:59:20||768.8||768.8||768.8||768.8|1
1642499970000|2022-01-18 09:59:30||768.5||768.5||768.5||768.5|4
1642499980000|2022-01-18 09:59:40||768.8||768.8||768.8||768.5|1
1642499990000|2022-01-18 09:59:50|769.8|768.5|770|768.8|770|768.8|769.8|768.5|33
1642500000000|2022-01-18 10:00:00|||||||||3
1642500010000|2022-01-18 10:00:10|||||||||3
1642500020000|2022-01-18 10:00:20|769.8|768.5|771|769.8|771|769.8|769.8|768.5|146
1642500030000|2022-01-18 10:00:30||769.5||769.8||769.8||769.5|0
1642500040000|2022-01-18 10:00:40|||||||||1
1642500050000|2022-01-18 10:00:50||769.5||769.5||769.5||769.5|10
1642500060000|2022-01-18 10:01:00|770.8|769.8|771|769.8|771|769.8|770.8|769.5|7
1642500080000|2022-01-18 10:01:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|1
1642500090000|2022-01-18 10:01:30|771|769.8|771|769.8|771|769.8|771|769.8|31
1642500100000|2022-01-18 10:01:40|770.8|769.5|770.8|769.3|770.8|769.5|770.5|769.3|75
1642500110000|2022-01-18 10:01:50|770.5|769.5|770.5|769.3|770.5|769.5|770.5|769|23
1642500120000|2022-01-18 10:02:00|||||||||2
1642500130000|2022-01-18 10:02:10|770.3|769|770.3|769|770.3|769|770.3|769|6
1642500140000|2022-01-18 10:02:20|||||||||1
1642500150000|2022-01-18 10:02:30|770|768.8|770|768.8|770.3|768.8|770|768.8|5
1642500160000|2022-01-18 10:02:40||768.5||768.8||768.8||768.5|3
1642500170000|2022-01-18 10:02:50|769.8|768.5|769|767.8|769.8|768.5|769|767.8|8
1642500180000|2022-01-18 10:03:00|769.3|768|769.3|767.8|769.3|768|769.3|767.8|15
1642500190000|2022-01-18 10:03:10|769||769.3||769.3||769||4
1642500200000|2022-01-18 10:03:20|769.5|768|769.5|768|769.5|768|769.5|767.8|3
1642500210000|2022-01-18 10:03:30|769.3||769.5||769.5||769.3||0
1642500220000|2022-01-18 10:03:40|769.3|768.3|769.5|768|769.5|768.3|769.3|768|2
1642500230000|2022-01-18 10:03:50|769.3||769.3||769.5||769.3||1
1642500240000|2022-01-18 10:04:00|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768.3|12
1642500250000|2022-01-18 10:04:10|||||||||4
1642500260000|2022-01-18 10:04:20|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|4
1642500270000|2022-01-18 10:04:30|769.5||769.5||769.5||769.5||0
1642500280000|2022-01-18 10:04:40|769.8||769.5||769.8||769.5||4
1642500290000|2022-01-18 10:04:50|769.3|768|769.3|768|769.3|768|769.3|768|0
1642500300000|2022-01-18 10:05:00|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|6
1642500310000|2022-01-18 10:05:10|769.5|768.3|769.3|768|769.5|768.3|769.3|768|1
1642500320000|2022-01-18 10:05:20|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768.3|0
1642500330000|2022-01-18 10:05:30|769.3|768|769.3|768|769.5|768|769.3|768|2
1642500340000|2022-01-18 10:05:40|769.5|768.3|769.8|768.3|769.8|768.3|769.5|768.3|0
1642500350000|2022-01-18 10:05:50|769.5|768.5|769.8|768.5|769.8|768.5|769.5|768.5|1
1642500360000|2022-01-18 10:06:00|770|768.8|769.8|768.5|770|768.8|769.8|768.5|2
1642500370000|2022-01-18 10:06:10|770|768.8|770|768.8|770|768.8|770|768.8|6
1642500390000|2022-01-18 10:06:30|||||||||5
1642500400000|2022-01-18 10:06:40|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.3|11
1642500420000|2022-01-18 10:07:00|769.5|768.3|769.8|768.3|769.8|768.3|769.5|768.3|5
1642500430000|2022-01-18 10:07:10|769.5|768|769.5|768.3|769.5|768.3|769.5|768|0
1642500440000|2022-01-18 10:07:20||768||768.3||768.3||768|12
1642500460000|2022-01-18 10:07:40|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|3
1642500470000|2022-01-18 10:07:50||768.5||768.5||768.5||768.5|2
1642500480000|2022-01-18 10:08:00|||||||||10
1642500490000|2022-01-18 10:08:10|770|768.8|770|768.8|770|768.8|770|768.8|10
1642500500000|2022-01-18 10:08:20|||||||||6
1642500510000|2022-01-18 10:08:30|770.3|769|770.3|769|770.3|769|770.3|769|2
1642500520000|2022-01-18 10:08:40|770|768.8|770|768.8|770|768.8|770|768.8|8
1642500530000|2022-01-18 10:08:50|770.3|768.5|770|768.8|770.3|768.8|770|768.5|54
1642500540000|2022-01-18 10:09:00|770.3|769|770.5|769|770.5|769|770.3|769|32
1642500550000|2022-01-18 10:09:10|770.3||770.3||770.5||770.3||25
1642500560000|2022-01-18 10:09:20|770.5|769.3|770.8|769.3|770.8|769.3|770.5|769.3|10
1642500570000|2022-01-18 10:09:30|771|769.5|771|769.5|771|769.5|771|769.3|2
1642500580000|2022-01-18 10:09:40|770.8|769.8|770.8|769.5|770.8|769.8|770.8|769.5|1
1642500590000|2022-01-18 10:09:50|771|769.8|771|769.5|771|769.8|771|769.5|7
1642500600000|2022-01-18 10:10:00||769.8||769.8||769.8||769.5|1
1642500610000|2022-01-18 10:10:10|771.3|770|771.3|770|771.3|770|771.3|770|61
1642500620000|2022-01-18 10:10:20|771.5|770.3|771.5|770.3|771.5|770.3|771.3|770|4
1642500630000|2022-01-18 10:10:30|||||||||10
1642500640000|2022-01-18 10:10:40|771.3|770|771.5|770|771.5|770|771.3|770|5
1642500660000|2022-01-18 10:11:00|771.3|770.3|771.5|770|771.5|770.3|771.3|770|1
1642500670000|2022-01-18 10:11:10|771.8|770.3|771.8|770.3|771.8|770.5|771.5|770.3|31
1642500680000|2022-01-18 10:11:20|771.5|770.5|771.5|770.3|771.5|770.5|771.5|770.3|1
1642500690000|2022-01-18 10:11:30|771.8||771.5||771.8||771.5||0
1642500720000|2022-01-18 10:12:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|16
1642500730000|2022-01-18 10:12:10|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|11
1642500740000|2022-01-18 10:12:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|7
1642500750000|2022-01-18 10:12:30|||||||||2
1642500760000|2022-01-18 10:12:40|||||||||1
1642500780000|2022-01-18 10:13:00|771.5|770.3|771.5|770.3|771.8|770.5|771.5|770.3|24
1642500790000|2022-01-18 10:13:10|||||||||1
1642500800000|2022-01-18 10:13:20|771.3|770|771.3|770|771.3|770|771.3|770|16
1642500830000|2022-01-18 10:13:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|1
1642500840000|2022-01-18 10:14:00|771.3|770|771.3|770|771.3|770|771.3|770|2
1642500870000|2022-01-18 10:14:30|771|769.8|771.3|770|771.3|770|771|769.8|6
1642500890000|2022-01-18 10:14:50||769.8||770||770||769.8|0
1642500910000|2022-01-18 10:15:10|771|769.8|771|769.8|771|770|771|769.8|0
1642500920000|2022-01-18 10:15:20|771.3|770|771.3|769.8|771.3|770|771.3|769.8|4
1642500930000|2022-01-18 10:15:30|771|770|771|769.8|771|770|771|769.8|0
1642500940000|2022-01-18 10:15:40|||||||||3
1642500950000|2022-01-18 10:15:50|771.3|770|771|769.8|771.3|770|771|769.8|34
1642500960000|2022-01-18 10:16:00|770.8|769.5|771|769.8|771|769.8|770.8|769.5|2
1642500970000|2022-01-18 10:16:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|0
1642500980000|2022-01-18 10:16:20|771|769.8|771|769.5|771|769.8|771|769.5|0
1642500990000|2022-01-18 10:16:30|770.8||770.8||770.8||770.8||0
1642501000000|2022-01-18 10:16:40|771|769.8|770.8|769.5|771|769.8|770.8|769.5|5
1642501010000|2022-01-18 10:16:50|771||771||771||770.8||1
1642501020000|2022-01-18 10:17:00|770.8|769.8|771|769.8|771|769.8|770.8|769.8|0
1642501030000|2022-01-18 10:17:10|771.3|770|771.3|770|771.3|770|771.3|770|11
1642501040000|2022-01-18 10:17:20|771|769.8|771|769.8|771|769.8|771|769.8|16
1642501060000|2022-01-18 10:17:40|771.3|770|771.3|770|771.3|770|771.3|770|9
1642501070000|2022-01-18 10:17:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|0
1642501080000|2022-01-18 10:18:00||770||770.3||770.3||770|36
1642501100000|2022-01-18 10:18:20|771.3|770|771.3|770|771.3|770|771.3|770|3
1642501110000|2022-01-18 10:18:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|4
1642501120000|2022-01-18 10:18:40|771.3|770|771.3|770|771.3|770|771.3|770|2
1642501150000|2022-01-18 10:19:10|771.5||771.5||771.5||771.3||0
1642501160000|2022-01-18 10:19:20|771.3|770.3|771.5|770|771.5|770.3|771.3|770|2
1642501170000|2022-01-18 10:19:30|771.3|770.3|771.8|770.5|771.8|770.5|771.3|770.3|1
1642501180000|2022-01-18 10:19:40|772||771.8||772||771.8||0
1642501210000|2022-01-18 10:20:10|772|770.8|771.8|770.5|772|770.8|771.8|770.5|20
1642501220000|2022-01-18 10:20:20|772||772||772||772||3
1642501230000|2022-01-18 10:20:30|771.8||771.8||771.8||771.8||0
1642501260000|2022-01-18 10:21:00|772||771.8||772||771.8||18
1642501270000|2022-01-18 10:21:10|772|770.8|771.8|770.5|772|770.8|771.8|770.5|9
1642501280000|2022-01-18 10:21:20|771.5|770.3|771.5|770|771.5|770.3|771.5|770|23
1642501290000|2022-01-18 10:21:30|771.3||771.3||771.3||771.3||0
1642501300000|2022-01-18 10:21:40|771.5|770.3|771.5|770|771.8|770.5|771.5|770|5
1642501310000|2022-01-18 10:21:50||770.3||770.3||770.3||770.3|0
1642501320000|2022-01-18 10:22:00|771.8|770.5|771.8|770.5|771.8|770.5|771.5|770.5|2
1642501330000|2022-01-18 10:22:10||770.3||770.3||770.5||770.3|0
1642501340000|2022-01-18 10:22:20|772|770.5|771.8|770.5|772|770.5|771.8|770.5|4
1642501350000|2022-01-18 10:22:30|||||||||1
1642501380000|2022-01-18 10:23:00|772|770.8|772|770.8|772|770.8|771.8|770.8|4
1642501390000|2022-01-18 10:23:10|771.8|770.5|771.8|770.5|771.8|770.8|771.8|770.5|5
1642501400000|2022-01-18 10:23:20|772|770.8|772|770.8|772|770.8|772|770.8|2
1642501410000|2022-01-18 10:23:30|772.3||772.3||772.3||772.3||0
1642501420000|2022-01-18 10:23:40||771||771||771||771|0
1642501430000|2022-01-18 10:23:50|772.5|770.8|772.3|771|772.5|771|772.3|770.8|1
1642501440000|2022-01-18 10:24:00||770.8||771||771||770.8|7
1642501450000|2022-01-18 10:24:10|772.5||772.3||772.5||772.3||2
1642501460000|2022-01-18 10:24:20|772.5||772.5||772.5||772.5||0
1642501470000|2022-01-18 10:24:30||771.3||771.3||771.3||771.3|0
1642501480000|2022-01-18 10:24:40|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|6
1642501490000|2022-01-18 10:24:50|772.8||772.8||772.8||772.8||0
1642501500000|2022-01-18 10:25:00||771.5||771.3||771.5||771.3|1
1642501510000|2022-01-18 10:25:10|772.5|771.5|772.5|771.3|772.8|771.5|772.5|771.3|14
1642501530000|2022-01-18 10:25:30|772.3|771|772.3|771|772.5|771|772.3|771|3
1642501560000|2022-01-18 10:26:00|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|6
1642501570000|2022-01-18 10:26:10|772.5||772.5||772.8||772.5||0
1642501590000|2022-01-18 10:26:30|772.3|771|772.3|771|772.5|771|772.3|771|0
1642501610000|2022-01-18 10:26:50|||||||||1
1642501620000|2022-01-18 10:27:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|18
1642501630000|2022-01-18 10:27:10||771||771.3||771.3||771|166
1642501640000|2022-01-18 10:27:20||771||771||771||771|0
1642501650000|2022-01-18 10:27:30|772.3|771.3|772.3|771|772.3|771.3|772.3|771|3
1642501660000|2022-01-18 10:27:40|||||||||7
1642501680000|2022-01-18 10:28:00|772.5|771.3|772.5|771|772.5|771.3|772.5|771|6
1642501690000|2022-01-18 10:28:10|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771.3|2
1642501700000|2022-01-18 10:28:20||771||771||771||771|1
1642501710000|2022-01-18 10:28:30|772.3|770.8|772.3|771|772.3|771|772.3|770.8|67
1642501720000|2022-01-18 10:28:40||770.8||770.8||770.8||770.8|0
1642501730000|2022-01-18 10:28:50|772||772.3||772.3||772||6
1642501740000|2022-01-18 10:29:00||771||771||771||771|0
1642501750000|2022-01-18 10:29:10|||||||||2
1642501760000|2022-01-18 10:29:20|772.5|770.8|772.5|771|772.5|771|772.5|770.8|12
1642501770000|2022-01-18 10:29:30|772.3||772.3||772.3||772.3||4
1642501780000|2022-01-18 10:29:40|772|770.8|772|770.8|772|770.8|772|770.8|18
1642501790000|2022-01-18 10:29:50|||||||||5
1642501800000|2022-01-18 10:30:00|772.3|771|772|770.5|772.3|771|772|770.5|10
1642501810000|2022-01-18 10:30:10|771.8|770.8|771.8|770.5|771.8|770.8|771.8|770.5|45
1642501840000|2022-01-18 10:30:40|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|12
1642501850000|2022-01-18 10:30:50||770||770.3||770.3||770|23
1642501860000|2022-01-18 10:31:00||770||770.3||770.3||770|32
1642501870000|2022-01-18 10:31:10||770||770.3||770.3||770|6
1642501880000|2022-01-18 10:31:20|771.8||771.5||771.8||771.5||22
1642501890000|2022-01-18 10:31:30|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|4
1642501900000|2022-01-18 10:31:40||770.3||770.5||770.5||770.3|3
1642501910000|2022-01-18 10:31:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|18
1642501920000|2022-01-18 10:32:00||770||770.3||770.3||770|3
1642501930000|2022-01-18 10:32:10|||||||||1
1642501940000|2022-01-18 10:32:20|771.3|770|771.3|769.8|771.3|770|771.3|769.8|9
1642501950000|2022-01-18 10:32:30|771|770|771|769.8|771.3|770|771|769.8|6
1642501960000|2022-01-18 10:32:40|771.3||771.3||771.3||771.3||25
1642501970000|2022-01-18 10:32:50|771.5|770|771.3|770|771.5|770|771.3|770|23
1642501980000|2022-01-18 10:33:00|771.5||771.3||771.5||771.3||3
1642501990000|2022-01-18 10:33:10|771.5||771.5||771.5||771.3||5
1642502000000|2022-01-18 10:33:20|771.3||771.5||771.5||771.3||0
1642502010000|2022-01-18 10:33:30||770.3||770.3||770.3||770.3|0
1642502020000|2022-01-18 10:33:40|771.8||771.8||771.8||771.5||15
1642502030000|2022-01-18 10:33:50|772|770.5|772|770.8|772|770.8|772|770.5|1
1642502040000|2022-01-18 10:34:00|772.3|771|772|770.8|772.3|771|772|770.8|14
1642502050000|2022-01-18 10:34:10|772.3||772.3||772.3||772.3||1
1642502060000|2022-01-18 10:34:20|772||772||772||772||3
1642502070000|2022-01-18 10:34:30|772.3|771|772.3|771|772.3|771|772.3|770.8|4
1642502080000|2022-01-18 10:34:40|772|770.8|772.3|770.8|772.3|770.8|772|770.8|18
1642502090000|2022-01-18 10:34:50|772|771|772.3|771|772.3|771|772|771|1
1642502100000|2022-01-18 10:35:00||770.8||770.8||771||770.8|36
1642502110000|2022-01-18 10:35:10|772||772||772.3||772||1
1642502120000|2022-01-18 10:35:20|772.3|771|772.3|771|772.3|771|772.3|771|8
1642502130000|2022-01-18 10:35:30|772|770.8|772|770.8|772|770.8|772|770.8|5
1642502140000|2022-01-18 10:35:40|||||||||2
1642502150000|2022-01-18 10:35:50|772.3|771|772.3|770.8|772.3|771|772.3|770.8|0
1642502160000|2022-01-18 10:36:00||771||770.8||771||770.8|15
1642502170000|2022-01-18 10:36:10|772||772||772.3||772||2
1642502200000|2022-01-18 10:36:40|||||||||1
1642502210000|2022-01-18 10:36:50|||||||||8
1642502220000|2022-01-18 10:37:00||770.5||770.5||770.8||770.5|3
1642502230000|2022-01-18 10:37:10||770.8||770.8||770.8||770.8|0
1642502240000|2022-01-18 10:37:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|3
1642502250000|2022-01-18 10:37:30|772|770.8|771.8|770.5|772|770.8|771.8|770.5|5
1642502260000|2022-01-18 10:37:40|772|770.8|772|770.8|772|770.8|772|770.5|10
1642502270000|2022-01-18 10:37:50|||||||||5
1642502280000|2022-01-18 10:38:00|772.3||772||772.3||772||2
1642502290000|2022-01-18 10:38:10|771.8|770.5|771.8|770.5|772|770.5|771.8|770.5|3
1642502300000|2022-01-18 10:38:20|771.5|770.3|771.8|770.3|771.8|770.5|771.5|770.3|2
1642502310000|2022-01-18 10:38:30|771.5||771.5||771.5||771.5||0
1642502320000|2022-01-18 10:38:40||770||770.3||770.3||770|0
1642502340000|2022-01-18 10:39:00|771.8||771.8||771.8||771.8||30
1642502350000|2022-01-18 10:39:10|771.5||771.5||771.5||771.5||0
1642502360000|2022-01-18 10:39:20|771.8||771.5||771.8||771.5||0
1642502380000|2022-01-18 10:39:40|||||||||1
1642502410000|2022-01-18 10:40:10|771.8||771.8||771.8||771.5||0
1642502420000|2022-01-18 10:40:20||770.5||770.5||770.5||770.5|1
1642502430000|2022-01-18 10:40:30|||||||||17
1642502460000|2022-01-18 10:41:00|772|770.8|771.8|770.5|772|770.8|771.8|770.5|10
1642502490000|2022-01-18 10:41:30|772||771.8||772||771.8||1
1642502500000|2022-01-18 10:41:40|||||||||1
1642502510000|2022-01-18 10:41:50|772||772||772||771.8||22
1642502520000|2022-01-18 10:42:00||770.8||770.5||770.8||770.5|2
1642502530000|2022-01-18 10:42:10||770.8||770.5||770.8||770.5|14
1642502540000|2022-01-18 10:42:20||770.8||770.8||770.8||770.8|0
1642502550000|2022-01-18 10:42:30||770.5||770.8||770.8||770.5|0
1642502560000|2022-01-18 10:42:40||770.5||770.5||770.5||770.5|2
1642502570000|2022-01-18 10:42:50|771.8||771.8||771.8||771.8||0
1642502590000|2022-01-18 10:43:10|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|9
1642502600000|2022-01-18 10:43:20|771.8||771.5||771.8||771.5||0
1642502610000|2022-01-18 10:43:30|||||||||23
1642502620000|2022-01-18 10:43:40|||||||||40
1642502650000|2022-01-18 10:44:10|||||||||5
1642502660000|2022-01-18 10:44:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|8
1642502670000|2022-01-18 10:44:30|772|770.8|772|770.5|772|770.8|772|770.5|1
1642502680000|2022-01-18 10:44:40||770.8||770.8||770.8||770.8|45
1642502700000|2022-01-18 10:45:00||770.5||770.5||770.5||770.5|1
1642502710000|2022-01-18 10:45:10|771.8|770.8|772|770.8|772|770.8|771.8|770.5|3
1642502720000|2022-01-18 10:45:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|1
1642502730000|2022-01-18 10:45:30|||||||||60
1642502740000|2022-01-18 10:45:40|||||||||59
1642502760000|2022-01-18 10:46:00|772|770.8|772|770.8|772|770.8|772|770.8|10
1642502770000|2022-01-18 10:46:10|772.3|771|772.3|771|772.3|771|772.3|771|3
1642502780000|2022-01-18 10:46:20|772.5|771.3|772.5|771.3|772.8|771.3|772.5|771.3|530
1642502790000|2022-01-18 10:46:30|||||||||4
1642502800000|2022-01-18 10:46:40||771||771.3||771.3||771|12
1642502810000|2022-01-18 10:46:50|||||||||1
1642502840000|2022-01-18 10:47:20|772.3|771|772.3|771|772.3|771|772.3|771|1
1642502850000|2022-01-18 10:47:30|772|770.8|772|770.8|772|770.8|772|770.8|1
1642502870000|2022-01-18 10:47:50|||||||||6
1642502880000|2022-01-18 10:48:00|772.3|771|772.3|771|772.3|771|772.3|771|2
1642502920000|2022-01-18 10:48:40|||||||||3
1642502960000|2022-01-18 10:49:20|772.5|771.3|772.3|771|772.5|771.3|772.3|771|12
1642503000000|2022-01-18 10:50:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|0
1642503020000|2022-01-18 10:50:20|||||||||3
1642503040000|2022-01-18 10:50:40|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|12
1642503060000|2022-01-18 10:51:00|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|21
1642503090000|2022-01-18 10:51:30|||||||||4
1642503100000|2022-01-18 10:51:40|772.3|771|772.3|771|772.5|771|772.3|771|4
1642503120000|2022-01-18 10:52:00|||||||||1
1642503130000|2022-01-18 10:52:10|||||||||5
1642503160000|2022-01-18 10:52:40|||||||||1
1642503170000|2022-01-18 10:52:50|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|182
1642503180000|2022-01-18 10:53:00|773|771.5|773|771.8|773|771.8|773|771.5|0
1642503190000|2022-01-18 10:53:10|||||||||28
1642503200000|2022-01-18 10:53:20|773.3|772|773.3|771.8|773.3|772|773|771.8|15
1642503210000|2022-01-18 10:53:30|773||773||773.3||773||5
1642503220000|2022-01-18 10:53:40|773.3|772|773.5|772|773.5|772.3|773.3|772|205
1642503230000|2022-01-18 10:53:50|773.3|772.3|773.5|772|773.5|772.3|773.3|772|15
1642503240000|2022-01-18 10:54:00|773.3|772.3|773.3|772|773.3|772.3|773.3|772|93
1642503250000|2022-01-18 10:54:10|773|771.8|773|771.8|773|772|773|771.8|5
1642503260000|2022-01-18 10:54:20|773.3|772|773.3|772|773.3|772|773|771.8|2
1642503280000|2022-01-18 10:54:40|773|771.8|773.3|772|773.3|772|773|771.8|21
1642503310000|2022-01-18 10:55:10||771.8||771.8||772||771.8|1
1642503320000|2022-01-18 10:55:20||772||772||772||771.8|0
1642503330000|2022-01-18 10:55:30|773|771.8|773|771.8|773|771.8|773|771.8|1
1642503340000|2022-01-18 10:55:40|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|2
1642503360000|2022-01-18 10:56:00|773|771.8|773|771.8|773|771.8|773|771.8|2
1642503370000|2022-01-18 10:56:10|773.3|772|773|771.8|773.3|772|773|771.8|24
1642503380000|2022-01-18 10:56:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|7
1642503390000|2022-01-18 10:56:30|||||||||1
1642503400000|2022-01-18 10:56:40|773|771.8|773|771.8|773|771.8|773|771.8|2
1642503410000|2022-01-18 10:56:50|||||||||4
1642503420000|2022-01-18 10:57:00|773.3|772|773.3|772|773.3|772|773.3|772|6
1642503430000|2022-01-18 10:57:10||771.8||772||772||771.8|1
1642503440000|2022-01-18 10:57:20|773.5||773.3||773.5||773.3||36
1642503450000|2022-01-18 10:57:30|773.5||773.3||773.5||773.3||1
1642503460000|2022-01-18 10:57:40|||||||||10
1642503470000|2022-01-18 10:57:50|||||||||10
1642503480000|2022-01-18 10:58:00|||||||||17
1642503490000|2022-01-18 10:58:10|||||||||4
1642503500000|2022-01-18 10:58:20|773|771.8|773|771.8|773|771.8|773|771.8|29
1642503510000|2022-01-18 10:58:30|||||||||5
1642503520000|2022-01-18 10:58:40|||||||||5
1642503530000|2022-01-18 10:58:50|773.3||773||773.3||773||14
1642503540000|2022-01-18 10:59:00|773.3|772|773.3|772|773.3|772|773.3|772|5
1642503550000|2022-01-18 10:59:10|||||||||2
1642503560000|2022-01-18 10:59:20|||||||||4
1642503570000|2022-01-18 10:59:30|||||||||2
1642503580000|2022-01-18 10:59:40|773|771.8|773|771.8|773|771.8|772.8|771.5|19
1642503590000|2022-01-18 10:59:50|||||||||6
1642503600000|2022-01-18 11:00:00|772.8|771.5|772.8|771.3|772.8|771.8|772.8|771.3|5
1642503610000|2022-01-18 11:00:10|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.3|8
1642503620000|2022-01-18 11:00:20|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|1
1642503630000|2022-01-18 11:00:30||771.5||771.5||771.5||771.3|3
1642503640000|2022-01-18 11:00:40|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|3
1642503650000|2022-01-18 11:00:50|772.3|771|772.5|771.3|772.5|771.3|772.3|771|1
1642503660000|2022-01-18 11:01:00|772.3|771|772.3|771|772.3|771|772.3|771|4
1642503670000|2022-01-18 11:01:10|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|2
1642503680000|2022-01-18 11:01:20||771||771||771||771|1
1642503690000|2022-01-18 11:01:30|772.3||772.3||772.3||772.3||7
1642503700000|2022-01-18 11:01:40|772|770.8|772|770.8|772|770.8|772|770.8|2
1642503710000|2022-01-18 11:01:50|||||||||6
1642503730000|2022-01-18 11:02:10|772.3|771|772.3|771|772.3|771|772.3|771|5
1642503740000|2022-01-18 11:02:20|772.5||772.5||772.5||772.3||1
1642503750000|2022-01-18 11:02:30|772.3||772.3||772.3||772.3||4
1642503760000|2022-01-18 11:02:40|||||||||1
1642503770000|2022-01-18 11:02:50||770.8||770.8||770.8||770.8|16
1642503780000|2022-01-18 11:03:00|772|771|772.3|770.8|772.3|771|772|770.8|2
1642503790000|2022-01-18 11:03:10||771||771||771||770.8|0
1642503800000|2022-01-18 11:03:20||770.8||771||771||770.8|106
1642503810000|2022-01-18 11:03:30|772.5||772.3||772.5||772.3||0
1642503820000|2022-01-18 11:03:40|772.5||772.5||772.5||772.5||2
1642503830000|2022-01-18 11:03:50|772.3||772.3||772.3||772.3||0
1642503840000|2022-01-18 11:04:00|||||||||1
1642503850000|2022-01-18 11:04:10||770.8||770.8||770.8||770.8|11
1642503860000|2022-01-18 11:04:20|772||772.3||772.3||772||0
1642503870000|2022-01-18 11:04:30||771||770.8||771||770.8|1
1642503880000|2022-01-18 11:04:40||771||771||771||771|1
1642503890000|2022-01-18 11:04:50|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|47
1642503900000|2022-01-18 11:05:00|772.3|771|772.3|771|772.3|771|772.3|771|23
1642503910000|2022-01-18 11:05:10|772.5|771.3|772.3|771|772.5|771.3|772.3|771|5
1642503930000|2022-01-18 11:05:30||770.8||770.8||770.8||770.8|0
1642503940000|2022-01-18 11:05:40|772|771|772.3|771|772.5|771.3|772|771|71
1642503950000|2022-01-18 11:05:50|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|3
1642503960000|2022-01-18 11:06:00|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|45
1642503970000|2022-01-18 11:06:10|||||||||27
1642503980000|2022-01-18 11:06:20|||||||||534
1642504000000|2022-01-18 11:06:40|||||||||20
1642504010000|2022-01-18 11:06:50|773|771.8|773|771.8|773|771.8|773|771.8|98
1642504020000|2022-01-18 11:07:00|773.3||773.3||773.3||773.3||1
1642504030000|2022-01-18 11:07:10|773||773||773||773||4
1642504040000|2022-01-18 11:07:20|||||||||2
1642504050000|2022-01-18 11:07:30|773.3|772|773|771.8|773.3|772|773|771.8|13
1642504060000|2022-01-18 11:07:40|||||||||19
1642504070000|2022-01-18 11:07:50|||||||||4
1642504080000|2022-01-18 11:08:00|773.3|772|773.3|772|773.3|772|773.3|772|4
1642504090000|2022-01-18 11:08:10|773|771.8|773.3|771.8|773.3|771.8|773|771.8|8
1642504100000|2022-01-18 11:08:20||772||772||772||772|0
1642504120000|2022-01-18 11:08:40|773|771.8|773.3|771.8|773.3|771.8|773|771.8|8
1642504130000|2022-01-18 11:08:50||772||771.8||772||771.8|0
1642504140000|2022-01-18 11:09:00|773|772|773|771.8|773|772|773|771.8|2
1642504180000|2022-01-18 11:09:40|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|3
1642504190000|2022-01-18 11:09:50|773||773||773||773||3
1642504200000|2022-01-18 11:10:00|772.8|771.8|772.8|771.5|772.8|771.8|772.8|771.5|2
1642504230000|2022-01-18 11:10:30|773||773||773||773||20
1642504240000|2022-01-18 11:10:40||771.8||771.8||771.8||771.8|0
1642504250000|2022-01-18 11:10:50|||||||||4
1642504270000|2022-01-18 11:11:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|3
1642504280000|2022-01-18 11:11:20|773|771.8|773|771.8|773|771.8|773|771.8|4
1642504290000|2022-01-18 11:11:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|0
1642504320000|2022-01-18 11:12:00|773|771.8|773|771.8|773|771.8|773|771.8|8
1642504330000|2022-01-18 11:12:10|772.8|771.5|772.5|771|772.8|771.5|772.5|771|11
1642504340000|2022-01-18 11:12:20||771.3||771.3||771.3||771.3|0
1642504360000|2022-01-18 11:12:40|772.3|771|772.3|771|772.3|771|772|770.8|33
1642504370000|2022-01-18 11:12:50|772.5|771.3|772.5|771|772.5|771.3|772.5|771|16
1642504380000|2022-01-18 11:13:00|772.3||772.3||772.3||772.3||0
1642504420000|2022-01-18 11:13:40|||||||||5
1642504430000|2022-01-18 11:13:50|772.5|771.3|772.3|771|772.5|771.3|772.3|771|16
1642504440000|2022-01-18 11:14:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771|3
1642504490000|2022-01-18 11:14:50||771||771.3||771.3||771|2
1642504500000|2022-01-18 11:15:00|772.3|771|772.5|771.3|772.5|771.3|772.3|771|4
1642504510000|2022-01-18 11:15:10||771||771||771||771|1
1642504520000|2022-01-18 11:15:20||771.3||771||771.3||771|0
1642504530000|2022-01-18 11:15:30|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771|3
1642504540000|2022-01-18 11:15:40|||||||||1
1642504550000|2022-01-18 11:15:50||771||771.3||771.3||771|0
1642504560000|2022-01-18 11:16:00||771||771.3||771.3||771|1
1642504570000|2022-01-18 11:16:10|||||||||4
1642504580000|2022-01-18 11:16:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|3
1642504590000|2022-01-18 11:16:30||771.3||771.5||771.5||771.3|0
1642504600000|2022-01-18 11:16:40|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|20
1642504610000|2022-01-18 11:16:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|5
1642504630000|2022-01-18 11:17:10|773|771.8|773|771.8|773|771.8|773|771.5|10
1642504650000|2022-01-18 11:17:30|||||||||1
1642504670000|2022-01-18 11:17:50|773.3|772|773.3|772|773.3|772|773.3|772|23
1642504710000|2022-01-18 11:18:30|||||||||2
1642504720000|2022-01-18 11:18:40|773|771.8|773|771.8|773|771.8|773|771.8|6
1642504740000|2022-01-18 11:19:00|773.3|772|773.5|772.3|773.5|772.3|773.3|772|2
1642504750000|2022-01-18 11:19:10|773.3|772|773.3|772|773.3|772|773.3|772|1
1642504760000|2022-01-18 11:19:20|||||||||1
1642504770000|2022-01-18 11:19:30|773|771.8|773|771.8|773|771.8|773|771.8|2
1642504810000|2022-01-18 11:20:10||771.5||771.5||771.5||771.5|2
1642504820000|2022-01-18 11:20:20||771.8||771.8||771.8||771.5|0
1642504830000|2022-01-18 11:20:30|772.8|771.5|773|771.5|773|771.5|772.8|771.5|13
1642504840000|2022-01-18 11:20:40|772.8||772.8||772.8||772.8||1
1642504880000|2022-01-18 11:21:20|773||772.8||773||772.8||6
1642504900000|2022-01-18 11:21:40|||||||||5
1642504910000|2022-01-18 11:21:50|||||||||2
1642504920000|2022-01-18 11:22:00|||||||||4
1642504930000|2022-01-18 11:22:10|773||773||773||773||29
1642504940000|2022-01-18 11:22:20||771.8||771.8||771.8||771.8|1
1642504950000|2022-01-18 11:22:30|||||||||4
1642504980000|2022-01-18 11:23:00|772.8|771.5|773|771.8|773|771.8|772.8|771.5|8
1642504990000|2022-01-18 11:23:10|773.3||773.3||773.3||773.3||4
1642505000000|2022-01-18 11:23:20|773||773||773.3||773||0
1642505010000|2022-01-18 11:23:30|||||||||3
1642505030000|2022-01-18 11:23:50|||||||||9
1642505040000|2022-01-18 11:24:00|773.3||773.3||773.3||773.3||4
1642505050000|2022-01-18 11:24:10|773||773||773||773||0
1642505060000|2022-01-18 11:24:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|16
1642505070000|2022-01-18 11:24:30|773|771.8|773|771.8|773|771.8|773|771.8|13
1642505080000|2022-01-18 11:24:40|||||||||1
1642505100000|2022-01-18 11:25:00||771.5||771.8||771.8||771.5|1
1642505110000|2022-01-18 11:25:10||771.5||771.5||771.5||771.5|0
1642505120000|2022-01-18 11:25:20|772.8|771.8|773|771.5|773|771.8|772.8|771.5|17
1642505130000|2022-01-18 11:25:30|772.8|771.8|773|771.8|773|771.8|772.8|771.8|0
1642505140000|2022-01-18 11:25:40|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|4
1642505150000|2022-01-18 11:25:50|773||773||773||772.8||6
1642505160000|2022-01-18 11:26:00||771.8||771.8||771.8||771.8|1
1642505170000|2022-01-18 11:26:10|||||||||1
1642505210000|2022-01-18 11:26:50|773.3|772|773.3|772|773.3|772|773.3|772|8
1642505230000|2022-01-18 11:27:10|773.5||773.3||773.5||773.3||2
1642505240000|2022-01-18 11:27:20|||||||||1
1642505250000|2022-01-18 11:27:30|||||||||1
1642505260000|2022-01-18 11:27:40|||||||||2
1642505270000|2022-01-18 11:27:50|773.5||773.3||773.5||773.3||1
1642505280000|2022-01-18 11:28:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|8
1642505320000|2022-01-18 11:28:40|773.3|772|773.5|772|773.5|772|773.3|772|2
1642505330000|2022-01-18 11:28:50|773.3||773.5||773.5||773.3||3
1642505340000|2022-01-18 11:29:00|773.3|772.3|773.5|772.3|773.5|772.3|773.3|772.3|2
1642505390000|2022-01-18 11:29:50|||||||||3
1642505400000|2022-01-18 11:30:00|773.3|772|773.3|772|773.3|772|773.3|772|1
1642505410000|2022-01-18 11:30:10|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|1
1642505440000|2022-01-18 11:30:40|||||||||1
1642505460000|2022-01-18 11:31:00|773.3|772|773.3|772|773.3|772|773.3|772|1
1642505470000|2022-01-18 11:31:10||771.8||772||772||771.8|36
1642505490000|2022-01-18 11:31:30|773.5|772.3|773.3|772|773.5|772.3|773.3|772|3
1642505510000|2022-01-18 11:31:50|774|772.5|773.8|772.5|774|772.5|773.8|772.5|460
1642505520000|2022-01-18 11:32:00|774||773.8||774||773.8||8
1642505530000|2022-01-18 11:32:10|774|772.8|774|772.8|774|772.8|774|772.8|3
1642505540000|2022-01-18 11:32:20|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|5
1642505550000|2022-01-18 11:32:30|774||774||774||774||0
1642505570000|2022-01-18 11:32:50|773.8||774||774||773.8||35
1642505580000|2022-01-18 11:33:00|773.8||773.8||774||773.8||2
1642505600000|2022-01-18 11:33:20|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|13
1642505610000|2022-01-18 11:33:30|773.8||773.8||773.8||773.5||1
1642505620000|2022-01-18 11:33:40|773.5||773.5||773.8||773.5||0
1642505640000|2022-01-18 11:34:00|773.8||773.8||773.8||773.5||9
1642505650000|2022-01-18 11:34:10||772.5||772.3||772.5||772.3|0
1642505660000|2022-01-18 11:34:20|773.5||773.8||773.8||773.5||1
1642505670000|2022-01-18 11:34:30|774|772.5|774|772.5|774|772.5|774|772.5|0
1642505680000|2022-01-18 11:34:40|773.8|772.8|773.8|772.5|773.8|772.8|773.8|772.5|1
1642505690000|2022-01-18 11:34:50|774|772.8|774|772.5|774|772.8|774|772.5|1
1642505700000|2022-01-18 11:35:00||772.8||772.8||772.8||772.8|4
1642505710000|2022-01-18 11:35:10|773.8|772.5|773.8|772.5|774|772.5|773.8|772.5|44
1642505720000|2022-01-18 11:35:20|774|772.8|773.8|772.5|774|772.8|773.8|772.5|67
1642505730000|2022-01-18 11:35:30|||||||||1
1642505760000|2022-01-18 11:36:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|19
1642505780000|2022-01-18 11:36:20|||||||||5
1642505790000|2022-01-18 11:36:30|||||||||75
1642505800000|2022-01-18 11:36:40|||||||||7
1642505810000|2022-01-18 11:36:50|||||||||66
1642505840000|2022-01-18 11:37:20|||||||||5
1642505850000|2022-01-18 11:37:30|773.3|772|773.5|772.3|773.5|772.3|773.3|772|22
1642505870000|2022-01-18 11:37:50|||||||||226
1642505880000|2022-01-18 11:38:00|||||||||67
1642505890000|2022-01-18 11:38:10|773.8|772.5|774|772.8|774|772.8|773.8|772.5|26
1642505900000|2022-01-18 11:38:20|774.3|773|774.3|773|774.3|773|774.3|773|6
1642505910000|2022-01-18 11:38:30|774|772.8|774|772.8|774|772.8|774|772.8|2
1642505960000|2022-01-18 11:39:20|773.5|772.3|773.5|772.3|773.8|772.5|773.5|772.3|246
1642505970000|2022-01-18 11:39:30|773.8|772.5|773.8|772.3|773.8|772.5|773.8|772.3|17
1642505980000|2022-01-18 11:39:40|||||||||1
1642505990000|2022-01-18 11:39:50||772.5||772.5||772.5||772.5|1
1642506000000|2022-01-18 11:40:00|||||||||1
1642506010000|2022-01-18 11:40:10|774|772.8|774|772.8|774|772.8|774|772.8|101
1642506020000|2022-01-18 11:40:20|774.3||774||774.3||774||0
1642506060000|2022-01-18 11:41:00|774.3|773|774.3|773|774.5|773|774.3|773|135
1642506070000|2022-01-18 11:41:10|||||||||18
1642506100000|2022-01-18 11:41:40|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|28
1642506110000|2022-01-18 11:41:50|774.3|773|774.5|773.3|774.5|773.3|774.3|773|18
1642506130000|2022-01-18 11:42:10|774.3|773|774.5|773.3|774.5|773.3|774.3|773|20
1642506140000|2022-01-18 11:42:20|774.3|773|774.5|773|774.5|773|774.3|773|14
1642506150000|2022-01-18 11:42:30|774.3|773.3|774.5|773|774.5|773.3|774.3|773|2
1642506160000|2022-01-18 11:42:40|774.3||774.3||774.3||774.3||0
1642506170000|2022-01-18 11:42:50|774|772.8|774|772.8|774|772.8|774|772.8|5
1642506180000|2022-01-18 11:43:00|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|95
1642506210000|2022-01-18 11:43:30|773.5|772.3|773.5|772.3|773.8|772.3|773.5|772.3|4
1642506220000|2022-01-18 11:43:40|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|60
1642506250000|2022-01-18 11:44:10|||||||||2
1642506270000|2022-01-18 11:44:30|||||||||4
1642506280000|2022-01-18 11:44:40|||||||||2
1642506310000|2022-01-18 11:45:10|773.3|772|773|771.8|773.3|772|773|771.8|29
1642506320000|2022-01-18 11:45:20|||||||||3
1642506330000|2022-01-18 11:45:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|22
1642506340000|2022-01-18 11:45:40|773|771.8|773|771.8|773|771.8|773|771.8|11
1642506350000|2022-01-18 11:45:50|773.3|772|773.3|772|773.3|772|773.3|772|34
1642506360000|2022-01-18 11:46:00|773.5|771.8|773|771.8|773.5|771.8|773|771.8|13
1642506370000|2022-01-18 11:46:10|||||||||124
1642506380000|2022-01-18 11:46:20|772.8|771.5|772.5|771.3|772.8|771.8|772.5|771.3|234
1642506390000|2022-01-18 11:46:30|772.8|771.5|772.8|771.5|772.8|771.5|772.5|771.3|70
1642506400000|2022-01-18 11:46:40|||||||||6
1642506420000|2022-01-18 11:47:00|||||||||3
1642506450000|2022-01-18 11:47:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|6
1642506460000|2022-01-18 11:47:40|772.3|771|772.3|771|772.3|771|772.3|771|31
1642506470000|2022-01-18 11:47:50|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|12
1642506480000|2022-01-18 11:48:00||771.5||771.5||771.5||771.5|10
1642506510000|2022-01-18 11:48:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|10
1642506520000|2022-01-18 11:48:40|||||||||1
1642506530000|2022-01-18 11:48:50|772.3|771|772.3|771|772.3|771|772.3|771|0
1642506540000|2022-01-18 11:49:00|772.5|771.3|772.3|771|772.5|771.3|772.3|771|5
1642506560000|2022-01-18 11:49:20|772|770.8|772|770.8|772|770.8|772|770.8|3
1642506570000|2022-01-18 11:49:30|772.3|771|772.3|771|772.3|771|772.3|771|3
1642506580000|2022-01-18 11:49:40|772|770.8|772|770.8|772|770.8|772|770.8|3
1642506600000|2022-01-18 11:50:00|771.8|770.5|772|770.8|772|770.8|771.8|770.5|22
1642506610000|2022-01-18 11:50:10|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|13
1642506620000|2022-01-18 11:50:20|772|770.8|772|770.8|772|770.8|771.8|770.8|14
1642506630000|2022-01-18 11:50:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|200
1642506640000|2022-01-18 11:50:40|772.8||772.5||772.8||772.5||3
1642506650000|2022-01-18 11:50:50|||||||||3
1642506660000|2022-01-18 11:51:00|772.8||772.5||772.8||772.5||0
1642506680000|2022-01-18 11:51:20|772.8||772.8||772.8||772.8||3
1642506690000|2022-01-18 11:51:30||771.5||771.3||771.5||771.3|1
1642506700000|2022-01-18 11:51:40|772.5||772.5||772.5||772.5||1
1642506710000|2022-01-18 11:51:50|772.3|771|772.3|771|772.3|771|772.3|771|13
1642506740000|2022-01-18 11:52:20||770.8||771||771||770.8|1
1642506760000|2022-01-18 11:52:40|772|770.8|772|770.8|772|770.8|772|770.5|8
1642506770000|2022-01-18 11:52:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|3
1642506780000|2022-01-18 11:53:00|772|770.8|771.8|770.5|772|770.8|771.8|770.5|4
1642506790000|2022-01-18 11:53:10|772|770.8|772|770.8|772|770.8|772|770.8|5
1642506800000|2022-01-18 11:53:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|0
1642506810000|2022-01-18 11:53:30|772|770.8|772|770.8|772|770.8|772|770.8|0
1642506830000|2022-01-18 11:53:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|3
1642506840000|2022-01-18 11:54:00|||||||||1
1642506850000|2022-01-18 11:54:10|772||772||772||772||0
1642506860000|2022-01-18 11:54:20|771.8|770.8|771.8|770.5|771.8|770.8|771.8|770.5|27
1642506880000|2022-01-18 11:54:40||770.3||770.5||770.5||770.3|12
1642506890000|2022-01-18 11:54:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|3
1642506900000|2022-01-18 11:55:00|||||||||4
1642506910000|2022-01-18 11:55:10|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|1
1642506920000|2022-01-18 11:55:20||770.3||770.3||770.3||770.3|9
1642506930000|2022-01-18 11:55:30|771.5|770.5|771.8|770.3|771.8|770.5|771.5|770.3|11
1642506940000|2022-01-18 11:55:40||770.5||770.5||770.5||770.5|0
1642506960000|2022-01-18 11:56:00|||||||||5
1642506970000|2022-01-18 11:56:10||770.3||770.5||770.5||770.3|10
1642506990000|2022-01-18 11:56:30|772|770.8|772|770.8|772|770.8|772|770.8|2
1642507000000|2022-01-18 11:56:40|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|17
1642507010000|2022-01-18 11:56:50|||||||||16
1642507020000|2022-01-18 11:57:00|771.3|770|771.3|770|771.3|770|771.3|770|15
1642507030000|2022-01-18 11:57:10|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|2
1642507040000|2022-01-18 11:57:20|771|769.8|771|769.8|771|769.8|771|769.8|56
1642507050000|2022-01-18 11:57:30|||||||||1
1642507060000|2022-01-18 11:57:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|2
1642507080000|2022-01-18 11:58:00|770.5|769.3|770.5|769.3|770.8|769.3|770.5|769.3|30
1642507090000|2022-01-18 11:58:10|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|26
1642507100000|2022-01-18 11:58:20|770.3|769|770.3|769|770.3|769|770.3|769|4
1642507110000|2022-01-18 11:58:30|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|0
1642507140000|2022-01-18 11:59:00|770.3|769|770.3|769|770.3|769|770.3|769|4
1642507150000|2022-01-18 11:59:10|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|0
1642507160000|2022-01-18 11:59:20|770.8||770.8||770.8||770.5||19
1642507170000|2022-01-18 11:59:30|770.5|769.5|770.5|769.3|770.5|769.5|770.5|769|20
1642507180000|2022-01-18 11:59:40||769||769||769.3||769|1
1642507190000|2022-01-18 11:59:50|770.3|769.3|770.3|769|770.3|769.3|770.3|769|1
1642507200000|2022-01-18 12:00:00|770.5|769.3|770|768.8|770.5|769.3|770|768.8|6
1642507210000|2022-01-18 12:00:10|770.3||770||770.3||770||7
1642507220000|2022-01-18 12:00:20|770.3|769|770.3|769|770.3|769|770|768.8|8
1642507240000|2022-01-18 12:00:40|||||||||2
1642507250000|2022-01-18 12:00:50|||||||||82
1642507260000|2022-01-18 12:01:00|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769|33
1642507270000|2022-01-18 12:01:10|||||||||1
1642507280000|2022-01-18 12:01:20|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.3|22
1642507290000|2022-01-18 12:01:30|770.5|769.3|770.5|769.3|770.5|769.5|770.5|769.3|6
1642507300000|2022-01-18 12:01:40|770.8|769.5|771|769.8|771|769.8|770.8|769.5|4
1642507310000|2022-01-18 12:01:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|4
1642507320000|2022-01-18 12:02:00|771|769.8|770.8|769.5|771|769.8|770.8|769.5|15
1642507330000|2022-01-18 12:02:10|771|769.8|770.8|769.5|771|769.8|770.8|769.5|1
1642507350000|2022-01-18 12:02:30||769.3||769.3||769.3||769.3|1
1642507360000|2022-01-18 12:02:40||769.5||769.5||769.5||769.3|1
1642507370000|2022-01-18 12:02:50|771|769.8|771|769.5|771|769.8|771|769.5|3
1642507380000|2022-01-18 12:03:00|770.8||770.8||770.8||770.8||24
1642507410000|2022-01-18 12:03:30|771|769.8|771|769.8|771|769.8|771|769.5|29
1642507420000|2022-01-18 12:03:40|||||||||1
1642507440000|2022-01-18 12:04:00|770.8|769.5|770.8|769.5|770.8|769.8|770.8|769.5|5
1642507450000|2022-01-18 12:04:10|771|769.8|771|769.8|771|769.8|770.8|769.8|2
1642507460000|2022-01-18 12:04:20||769.5||769.5||769.5||769.5|3
1642507470000|2022-01-18 12:04:30|770.8|769.8|771|769.8|771|769.8|770.8|769.8|1
1642507480000|2022-01-18 12:04:40|771.3||771||771.3||771||1
1642507490000|2022-01-18 12:04:50|771.3|770|771.3|770|771.3|770|771|770|1
1642507500000|2022-01-18 12:05:00||769.8||769.8||770||769.8|1
1642507510000|2022-01-18 12:05:10||770||770||770||769.8|0
1642507530000|2022-01-18 12:05:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770|17
1642507540000|2022-01-18 12:05:40|||||||||33
1642507560000|2022-01-18 12:06:00|771.8||771.5||771.8||771.5||20
1642507570000|2022-01-18 12:06:10|771.8||771.8||771.8||771.5||2
1642507580000|2022-01-18 12:06:20||770.5||770.5||770.5||770.5|0
1642507590000|2022-01-18 12:06:30|||||||||1
1642507600000|2022-01-18 12:06:40|||||||||5
1642507610000|2022-01-18 12:06:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|6
1642507620000|2022-01-18 12:07:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|2
1642507630000|2022-01-18 12:07:10||770.3||770.5||770.5||770.3|1
1642507650000|2022-01-18 12:07:30|772|770.8|772|770.5|772|770.8|771.8|770.5|3
1642507660000|2022-01-18 12:07:40||770.8||770.8||770.8||770.5|1
1642507670000|2022-01-18 12:07:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|12
1642507700000|2022-01-18 12:08:20||770.3||770.3||770.5||770.3|3
1642507710000|2022-01-18 12:08:30||770.5||770.5||770.5||770.5|0
1642507720000|2022-01-18 12:08:40||770.3||770.5||770.5||770.3|3
1642507730000|2022-01-18 12:08:50|||||||||3
1642507740000|2022-01-18 12:09:00|||||||||1
1642507750000|2022-01-18 12:09:10|772|770.8|772|770.8|772|770.8|772|770.8|2
1642507770000|2022-01-18 12:09:30|||||||||2
1642507780000|2022-01-18 12:09:40||770.5||770.5||770.8||770.5|6
1642507790000|2022-01-18 12:09:50||770.8||770.8||770.8||770.5|20
1642507800000|2022-01-18 12:10:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|0
1642507810000|2022-01-18 12:10:10||770.3||770.5||770.5||770.3|0
1642507820000|2022-01-18 12:10:20|771.5|770.3|771.5|770.3|771.8|770.3|771.5|770.3|20
1642507830000|2022-01-18 12:10:30|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|11
1642507840000|2022-01-18 12:10:40|772||771.8||772||771.8||0
1642507860000|2022-01-18 12:11:00|771.3|770|771.3|770|771.3|770|771.3|770|10
1642507880000|2022-01-18 12:11:20||769.8||769.8||770||769.8|20
1642507890000|2022-01-18 12:11:30|771||771.3||771.3||771||2
1642507900000|2022-01-18 12:11:40|771||771.3||771.3||771||1
1642507910000|2022-01-18 12:11:50|771||771||771||771||0
1642507920000|2022-01-18 12:12:00|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|1
1642507940000|2022-01-18 12:12:20|770.5|769.3|770.8|769.3|770.8|769.5|770.5|769.3|0
1642507950000|2022-01-18 12:12:30||769.5||769.5||769.5||769.5|0
1642507960000|2022-01-18 12:12:40|||||||||2
1642507970000|2022-01-18 12:12:50|||||||||2
1642507980000|2022-01-18 12:13:00|770.5|769.3|770.8|769.3|770.8|769.5|770.5|769.3|28
1642507990000|2022-01-18 12:13:10|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|4
1642508000000|2022-01-18 12:13:20|770.5|769.5|770.5|769.3|770.5|769.5|770.5|769.3|0
1642508010000|2022-01-18 12:13:30|770.8||770.5||770.8||770.5||0
1642508020000|2022-01-18 12:13:40|||||||||6
1642508030000|2022-01-18 12:13:50|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|2
1642508040000|2022-01-18 12:14:00||769.5||769.5||769.5||769.5|0
1642508060000|2022-01-18 12:14:20|770.5|769.3|770.5|769.3|770.8|769.5|770.5|769.3|8
1642508070000|2022-01-18 12:14:30|||||||||4
1642508090000|2022-01-18 12:14:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|7
1642508100000|2022-01-18 12:15:00||769.3||769.5||769.5||769.3|0
1642508110000|2022-01-18 12:15:10||769.3||769.5||769.5||769.3|0
1642508120000|2022-01-18 12:15:20||769.3||769.5||769.5||769.3|0
1642508130000|2022-01-18 12:15:30|771||771||771||770.8||3
1642508140000|2022-01-18 12:15:40|770.8|769.8|771|769.5|771|769.8|770.8|769.5|3
1642508150000|2022-01-18 12:15:50||769.8||769.8||769.8||769.5|0
1642508160000|2022-01-18 12:16:00||769.5||769.5||769.5||769.5|1
1642508170000|2022-01-18 12:16:10|770.8|769.8|770.5|769.3|770.8|769.8|770.5|769.3|1
1642508190000|2022-01-18 12:16:30|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|10
1642508200000|2022-01-18 12:16:40|771|769.5|771|769.5|771|769.8|771|769.5|9
1642508210000|2022-01-18 12:16:50|770.8|769.8|770.8|769.5|770.8|769.8|770.8|769.5|5
1642508230000|2022-01-18 12:17:10|770.5|769.3|770.8|769.3|770.8|769.3|770.5|769.3|6
1642508240000|2022-01-18 12:17:20|770.5||770.5||770.5||770.5||0
1642508250000|2022-01-18 12:17:30||769||769||769.3||769|0
1642508260000|2022-01-18 12:17:40|770.3||770.5||770.5||770.3||1
1642508280000|2022-01-18 12:18:00|770.3||770.3||770.5||770.3||0
1642508290000|2022-01-18 12:18:10|770.5||770.3||770.5||770.3||0
1642508300000|2022-01-18 12:18:20|770.5||770.5||770.5||770.3||1
1642508310000|2022-01-18 12:18:30|770.3||770.5||770.5||770.3||1
1642508320000|2022-01-18 12:18:40|770.3||770.3||770.3||770.3||1
1642508330000|2022-01-18 12:18:50|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769.3|0
1642508350000|2022-01-18 12:19:10|770.3|769|770.3|768.8|770.3|769|770.3|768.8|6
1642508360000|2022-01-18 12:19:20|770||770||770.3||770||0
1642508380000|2022-01-18 12:19:40|770.3||770.3||770.3||770.3||0
1642508390000|2022-01-18 12:19:50||769||768.8||769||768.8|1
1642508400000|2022-01-18 12:20:00|770|769|770|768.8|770|769|770|768.8|1
1642508410000|2022-01-18 12:20:10|770.3||770||770.3||770||0
1642508420000|2022-01-18 12:20:20|||||||||1
1642508430000|2022-01-18 12:20:30|770.3||770||770.3||770||0
1642508440000|2022-01-18 12:20:40|||||||||1
1642508450000|2022-01-18 12:20:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1642508460000|2022-01-18 12:21:00|770||770||770||770||1
1642508470000|2022-01-18 12:21:10|769.8||769.8||769.8||769.8||0
1642508480000|2022-01-18 12:21:20||768.3||768.5||768.5||768.3|0
1642508500000|2022-01-18 12:21:40|||||||||1
1642508510000|2022-01-18 12:21:50|770||769.8||770||769.8||0
1642508530000|2022-01-18 12:22:10|||||||||2
1642508540000|2022-01-18 12:22:20|770||769.8||770||769.8||0
1642508560000|2022-01-18 12:22:40|||||||||1
1642508580000|2022-01-18 12:23:00|770||770||770||770||6
1642508590000|2022-01-18 12:23:10|769.8||769.8||769.8||769.8||0
1642508600000|2022-01-18 12:23:20|||||||||2
1642508610000|2022-01-18 12:23:30|||||||||2
1642508630000|2022-01-18 12:23:50|770|768.8|770|768.8|770|768.8|770|768.5|0
1642508640000|2022-01-18 12:24:00||768.5||768.8||768.8||768.5|0
1642508650000|2022-01-18 12:24:10|770.3||770.3||770.3||770||5
1642508660000|2022-01-18 12:24:20||769||769||769||769|0
1642508670000|2022-01-18 12:24:30|770.5||770.5||770.5||770.3||1
1642508680000|2022-01-18 12:24:40||769.3||769.3||769.3||769|2
1642508710000|2022-01-18 12:25:10|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|2
1642508730000|2022-01-18 12:25:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|2
1642508740000|2022-01-18 12:25:40|||||||||3
1642508750000|2022-01-18 12:25:50|770.3|769|770.3|769|770.3|769|770.3|769|16
1642508760000|2022-01-18 12:26:00|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|6
1642508770000|2022-01-18 12:26:10||769||769||769||769|1
1642508780000|2022-01-18 12:26:20||769.3||769.3||769.3||769.3|0
1642508800000|2022-01-18 12:26:40|770.3|769|770.5|769.3|770.5|769.3|770.3|769|76
1642508810000|2022-01-18 12:26:50|770.3|769|770.5|769|770.5|769.3|770.3|769|16
1642508820000|2022-01-18 12:27:00|770.3||770.5||770.5||770.3||0
1642508830000|2022-01-18 12:27:10|770.3||770.3||770.5||770.3||0
1642508840000|2022-01-18 12:27:20|||||||||1
1642508850000|2022-01-18 12:27:30|770.5|769.3|770.8|769.3|770.8|769.3|770.5|769.3|14
1642508860000|2022-01-18 12:27:40|770.5||770.5||770.8||770.5||2
1642508870000|2022-01-18 12:27:50|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.5|1
1642508880000|2022-01-18 12:28:00||769.3||769.3||769.3||769.3|5
1642508890000|2022-01-18 12:28:10|770.5|769|770.8|769.3|770.8|769.3|770.5|769|58
1642508900000|2022-01-18 12:28:20|770.5|769.5|770.8|769.5|770.8|769.5|770.5|769.5|5
1642508910000|2022-01-18 12:28:30|||||||||1
1642508920000|2022-01-18 12:28:40|||||||||1
1642508940000|2022-01-18 12:29:00|771|769.8|771|769.8|771|769.8|771|769.8|6
1642508950000|2022-01-18 12:29:10|771.3||771.3||771.3||771||1
1642508960000|2022-01-18 12:29:20|771||771||771.3||771||0
1642508970000|2022-01-18 12:29:30|771.3|770|771.3|769.8|771.3|770|771.3|769.8|0
1642508980000|2022-01-18 12:29:40||770||770||770||770|0
1642509010000|2022-01-18 12:30:10||769.8||770||770||769.8|1
1642509030000|2022-01-18 12:30:30|771|769.8|771.3|769.8|771.3|769.8|771|769.8|41
1642509040000|2022-01-18 12:30:40|771|769.5|771|769.8|771|769.8|771|769.5|3
1642509060000|2022-01-18 12:31:00||769.5||769.8||769.8||769.5|0
1642509070000|2022-01-18 12:31:10||769.5||769.8||769.8||769.5|3
1642509100000|2022-01-18 12:31:40|771.5|770|771.3|770|771.5|770.3|771.3|770|465
1642509110000|2022-01-18 12:31:50|771.5|770.3|771.3|770|771.5|770.3|771.3|770|83
1642509120000|2022-01-18 12:32:00|771.5||771.3||771.5||771.3||4
1642509130000|2022-01-18 12:32:10|771|769.8|771|769.8|771|769.8|771|769.8|19
1642509150000|2022-01-18 12:32:30|||||||||61
1642509160000|2022-01-18 12:32:40|||||||||4
1642509180000|2022-01-18 12:33:00|||||||||16
1642509200000|2022-01-18 12:33:20|771.3|770|771.3|770|771.3|770|771.3|770|3
1642509220000|2022-01-18 12:33:40|771.5||771.3||771.5||771.3||2
1642509230000|2022-01-18 12:33:50|771.5||771.3||771.5||771.3||4
1642509250000|2022-01-18 12:34:10|771|769.8|771|769.8|771|769.8|771|769.8|12
1642509260000|2022-01-18 12:34:20|771.3|770|771.3|770|771.3|770|771.3|770|5
1642509280000|2022-01-18 12:34:40|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|1
1642509300000|2022-01-18 12:35:00|771.3|770|771.3|770|771.3|770|771.3|770|10
1642509320000|2022-01-18 12:35:20|771.5|770.3|771.3|770|771.5|770.3|771.3|770|32
1642509330000|2022-01-18 12:35:30|771.5|770.3|771.5|770|771.5|770.3|771.5|770|2
1642509340000|2022-01-18 12:35:40|771.3||771.5||771.5||771.3||0
1642509360000|2022-01-18 12:36:00|771.3||771.3||771.3||771.3||0
1642509400000|2022-01-18 12:36:40|||||||||14
1642509410000|2022-01-18 12:36:50|||||||||6
1642509460000|2022-01-18 12:37:40|||||||||1
1642509470000|2022-01-18 12:37:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|1
1642509480000|2022-01-18 12:38:00|||||||||2
1642509510000|2022-01-18 12:38:30|||||||||13
1642509520000|2022-01-18 12:38:40|771.3|770|771.5|770|771.5|770|771.3|770|1
1642509530000|2022-01-18 12:38:50||770.3||770.3||770.3||770.3|0
1642509540000|2022-01-18 12:39:00|771.3|770|771.3|770|771.5|770|771.3|770|0
1642509550000|2022-01-18 12:39:10|771|769.8|771.3|769.8|771.3|769.8|771|769.8|14
1642509560000|2022-01-18 12:39:20|771||771||771.3||771||1
1642509570000|2022-01-18 12:39:30|771.3||771.3||771.3||771.3||7
1642509580000|2022-01-18 12:39:40|771||771.3||771.3||771||5
1642509590000|2022-01-18 12:39:50||770||770||770||770|0
1642509620000|2022-01-18 12:40:20|||||||||1
1642509640000|2022-01-18 12:40:40|||||||||1
1642509660000|2022-01-18 12:41:00|||||||||10
1642509680000|2022-01-18 12:41:20|771|769.8|771|769.8|771.3|769.8|771|769.8|21
1642509690000|2022-01-18 12:41:30|771.3||771||771.3||771||0
1642509700000|2022-01-18 12:41:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|12
1642509720000|2022-01-18 12:42:00|||||||||24
1642509730000|2022-01-18 12:42:10|||||||||11
1642509740000|2022-01-18 12:42:20|||||||||19
1642509760000|2022-01-18 12:42:40|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|18
1642509780000|2022-01-18 12:43:00||769||769.3||769.3||769|5
1642509790000|2022-01-18 12:43:10|770.3|769|770.3|769|770.3|769|770.3|769|130
1642509800000|2022-01-18 12:43:20|770.5||770.5||770.5||770.3||2
1642509810000|2022-01-18 12:43:30|770.3|769.3|770.5|769.3|770.5|769.3|770.3|769.3|3
1642509830000|2022-01-18 12:43:50||769||769||769||769|0
1642509840000|2022-01-18 12:44:00||769.3||769.3||769.3||769.3|0
1642509850000|2022-01-18 12:44:10|770.3|769|770.3|769|770.3|769|770.3|769|0
1642509870000|2022-01-18 12:44:30|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|8
1642509880000|2022-01-18 12:44:40|||||||||35
1642509900000|2022-01-18 12:45:00|770.3|769|770.3|769|770.3|769|770.3|769|12
1642509910000|2022-01-18 12:45:10|770.5||770.5||770.5||770.5||0
1642509920000|2022-01-18 12:45:20|770.3|769.3|770.5|769.3|770.5|769.3|770.3|769.3|0
1642509930000|2022-01-18 12:45:30|770.8||770.5||770.8||770.5||0
1642509940000|2022-01-18 12:45:40|||||||||1
1642509970000|2022-01-18 12:46:10|770.8||770.5||770.8||770.5||2
1642509980000|2022-01-18 12:46:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|5
1642509990000|2022-01-18 12:46:30|771|769.3|770.8|769.3|771|769.3|770.5|769.3|5
1642510000000|2022-01-18 12:46:40|770.5||770.8||770.8||770.5||7
1642510010000|2022-01-18 12:46:50|770.5||770.5||770.8||770.5||6
1642510020000|2022-01-18 12:47:00|770.8||770.8||770.8||770.8||1
1642510030000|2022-01-18 12:47:10|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|11
1642510040000|2022-01-18 12:47:20|770.5||770.5||770.8||770.5||2
1642510050000|2022-01-18 12:47:30|770.8||770.5||770.8||770.5||0
1642510070000|2022-01-18 12:47:50|770.8||770.5||770.8||770.5||12
1642510080000|2022-01-18 12:48:00|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|2
1642510090000|2022-01-18 12:48:10|771|769.8|771|769.8|771|769.8|771|769.8|21
1642510100000|2022-01-18 12:48:20||769.5||769.8||769.8||769.5|0
1642510110000|2022-01-18 12:48:30|770.8|769.5|770.8|769.5|771|769.8|770.8|769.5|35
1642510120000|2022-01-18 12:48:40|771|769.8|771|769.8|771|769.8|771|769.8|3
1642510130000|2022-01-18 12:48:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|3
1642510150000|2022-01-18 12:49:10||769.3||769.5||769.5||769.3|12
1642510160000|2022-01-18 12:49:20||769.3||769.3||769.5||769.3|6
1642510170000|2022-01-18 12:49:30|770.5||770.5||770.5||770.5||0
1642510180000|2022-01-18 12:49:40|770.8||770.8||770.8||770.5||4
1642510190000|2022-01-18 12:49:50|770.5||770.8||770.8||770.5||0
1642510210000|2022-01-18 12:50:10|770.5|769.5|770.8|769.5|770.8|769.5|770.5|769.5|9
1642510230000|2022-01-18 12:50:30|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|5
1642510240000|2022-01-18 12:50:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|5
1642510250000|2022-01-18 12:50:50|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|34
1642510260000|2022-01-18 12:51:00|771|769.3|770.8|769.5|771|769.5|770.8|769.3|1
1642510270000|2022-01-18 12:51:10|771|769.8|771|769.8|771|769.8|770.8|769.5|14
1642510300000|2022-01-18 12:51:40|||||||||1
1642510310000|2022-01-18 12:51:50|||||||||1
1642510320000|2022-01-18 12:52:00|770.8|769.5|771|769.5|771|769.8|770.8|769.5|9
1642510330000|2022-01-18 12:52:10|770.8||770.8||770.8||770.8||0
1642510340000|2022-01-18 12:52:20|771|769.8|771|769.8|771|769.8|771|769.8|1
1642510350000|2022-01-18 12:52:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|3
1642510360000|2022-01-18 12:52:40|||||||||1
1642510370000|2022-01-18 12:52:50|||||||||15
1642510380000|2022-01-18 12:53:00|771||770.8||771||770.8||2
1642510390000|2022-01-18 12:53:10|771||770.8||771||770.8||0
1642510400000|2022-01-18 12:53:20|771||771||771||771||0
1642510410000|2022-01-18 12:53:30|770.8||770.8||770.8||770.8||0
1642510420000|2022-01-18 12:53:40|||||||||1
1642510430000|2022-01-18 12:53:50|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|24
1642510450000|2022-01-18 12:54:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|4
1642510460000|2022-01-18 12:54:20|||||||||3
1642510480000|2022-01-18 12:54:40|771|769.8|771|769.8|771|769.8|771|769.5|3
1642510500000|2022-01-18 12:55:00|771.3||771||771.3||771||0
1642510510000|2022-01-18 12:55:10|770.8|769.5|770.8|769.5|770.8|769.8|770.8|769.5|0
1642510520000|2022-01-18 12:55:20|771||770.8||771||770.8||0
1642510530000|2022-01-18 12:55:30|771|769.8|771|769.8|771|769.8|771|769.8|0
1642510540000|2022-01-18 12:55:40|||||||||4
1642510550000|2022-01-18 12:55:50|771.3|769.5|771|769.8|771.3|769.8|771|769.5|2
1642510570000|2022-01-18 12:56:10|771.3|770|771.3|770|771.3|770|771.3|770|4
1642510600000|2022-01-18 12:56:40|||||||||1
1642510630000|2022-01-18 12:57:10|771|769.8|771|769.8|771|769.8|771|769.8|1
1642510660000|2022-01-18 12:57:40|||||||||1
1642510680000|2022-01-18 12:58:00|||||||||10
1642510690000|2022-01-18 12:58:10|||||||||5
1642510700000|2022-01-18 12:58:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|5
1642510710000|2022-01-18 12:58:30|771||770.8||771||770.8||2
1642510740000|2022-01-18 12:59:00|771|769.8|771|769.5|771|769.8|771|769.5|0
1642510750000|2022-01-18 12:59:10||769.8||769.5||769.8||769.5|10
1642510760000|2022-01-18 12:59:20||769.8||769.8||769.8||769.8|0
1642510780000|2022-01-18 12:59:40|||||||||1
1642510800000|2022-01-18 13:00:00|771.3|769.5|771.3|770|771.3|770|771|769.5|22
1642510810000|2022-01-18 13:00:10|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770|12
1642510820000|2022-01-18 13:00:20|771.3|770|771.3|770|771.5|770.3|771.3|770|13
1642510830000|2022-01-18 13:00:30||769.8||769.8||769.8||769.8|0
1642510840000|2022-01-18 13:00:40||770||770||770||770|1
1642510850000|2022-01-18 13:00:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|3
1642510860000|2022-01-18 13:01:00|771.3|770|771.5|770.3|771.5|770.3|771.3|770|2
1642510870000|2022-01-18 13:01:10|||||||||4
1642510890000|2022-01-18 13:01:30|771.3|770|771.3|770|771.3|770|771.3|770|7
1642510900000|2022-01-18 13:01:40|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|10
1642510920000|2022-01-18 13:02:00|772|770.5|772.5|771|772.5|771.3|771.8|770.5|65
1642510930000|2022-01-18 13:02:10|772.3||772.3||772.5||772.3||1
1642510940000|2022-01-18 13:02:20|||||||||8
1642510950000|2022-01-18 13:02:30|772|770.8|772.3|771|772.3|771|772|770.8|8
1642510960000|2022-01-18 13:02:40||770.8||770.8||771||770.8|1
1642510970000|2022-01-18 13:02:50||771||771||771||771|1
1642510980000|2022-01-18 13:03:00||770.8||770.8||770.8||770.8|0
1642510990000|2022-01-18 13:03:10|772||772.3||772.3||772||1
1642511000000|2022-01-18 13:03:20||771||771||771||771|0
1642511010000|2022-01-18 13:03:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|3
1642511020000|2022-01-18 13:03:40|||||||||1
1642511030000|2022-01-18 13:03:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|13
1642511040000|2022-01-18 13:04:00|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771|294
1642511060000|2022-01-18 13:04:20|772.8|771.5|772.5|771.3|772.8|771.5|772.3|771|75
1642511070000|2022-01-18 13:04:30||771||771.3||771.3||771|0
1642511080000|2022-01-18 13:04:40|||||||||34
1642511100000|2022-01-18 13:05:00|772.3|771|772.5|771|772.5|771|772.3|771|4
1642511110000|2022-01-18 13:05:10|772.8|771.3|772.8|771.5|772.8|771.5|772.8|771.3|3
1642511120000|2022-01-18 13:05:20|773|771.8|772.8|771.5|773|771.8|772.5|771.3|9
1642511130000|2022-01-18 13:05:30|||||||||12
1642511140000|2022-01-18 13:05:40|773|771.8|773.5|772.3|773.5|772.3|773|771.5|110
1642511150000|2022-01-18 13:05:50||772||772||772.3||772|2
1642511160000|2022-01-18 13:06:00||772.3||772||772.3||772|30
1642511170000|2022-01-18 13:06:10|773.3|772.3|773.3|772|773.3|772.3|773.3|772|38
1642511180000|2022-01-18 13:06:20|773.5|771.8|773.5|772.3|773.5|772.3|773.5|771.8|37
1642511190000|2022-01-18 13:06:30|773.3|772|773.5|772.3|773.5|772.3|773.3|772|7
1642511200000|2022-01-18 13:06:40|773.3|772|773.5|772.3|773.5|772.3|773.3|772|13
1642511220000|2022-01-18 13:07:00|||||||||2
1642511230000|2022-01-18 13:07:10|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|7
1642511240000|2022-01-18 13:07:20||772||772.3||772.3||772|4
1642511250000|2022-01-18 13:07:30|774|772.5|774|772.8|774.3|773|774|772.5|9
1642511260000|2022-01-18 13:07:40|774.3|773|774|772.5|774.3|773|774|772.5|12
1642511270000|2022-01-18 13:07:50|773.8|772.8|773.8|772.5|774|772.8|773.8|772.5|21
1642511290000|2022-01-18 13:08:10|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|5
1642511300000|2022-01-18 13:08:20||772.3||772.5||772.5||772.3|0
1642511310000|2022-01-18 13:08:30|773.5|772.3|774|772.8|774|772.8|773.5|772.3|6
1642511320000|2022-01-18 13:08:40||772.5||772.5||772.5||772.5|0
1642511330000|2022-01-18 13:08:50|773.8|772.8|773.5|772.3|773.8|772.8|773.5|772.3|1
1642511340000|2022-01-18 13:09:00||772||772.3||772.3||772|2
1642511350000|2022-01-18 13:09:10|||||||||1
1642511360000|2022-01-18 13:09:20|773.3|772|773.3|772|773.3|772|773|771.8|752
1642511370000|2022-01-18 13:09:30|||||||||18
1642511380000|2022-01-18 13:09:40|773|771.8|773|771.5|773.3|772|772.8|771.5|61
1642511390000|2022-01-18 13:09:50|772.8|771.8|773.3|771.8|773.3|772|772.8|771.8|10
1642511400000|2022-01-18 13:10:00|773.5|772|773.5|772.3|773.5|772.3|773.5|772|3
1642511410000|2022-01-18 13:10:10|773.3|772|773.3|772|773.3|772|773.3|772|1
1642511420000|2022-01-18 13:10:20||771.8||771.8||772||771.8|10
1642511430000|2022-01-18 13:10:30|773|771.5|773|771.8|773|771.8|773|771.5|4
1642511440000|2022-01-18 13:10:40|773.3|772|773|771.8|773.3|772|773|771.8|7
1642511460000|2022-01-18 13:11:00|773.3|771.5|772.8|771.5|773.3|771.5|772.8|771.5|8
1642511470000|2022-01-18 13:11:10|773|771.8|773|771.8|773|771.8|773|771.8|5
1642511480000|2022-01-18 13:11:20|773.3||773||773.3||773||2
1642511500000|2022-01-18 13:11:40|773.3|772|773.3|772|773.3|772|773.3|772|0
1642511510000|2022-01-18 13:11:50|773|771.8|773.3|772|773.3|772|773|771.8|2
1642511520000|2022-01-18 13:12:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772|3
1642511530000|2022-01-18 13:12:10|773.8|772.5|774|772.8|774|772.8|773.5|772.5|68
1642511540000|2022-01-18 13:12:20|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.3|43
1642511550000|2022-01-18 13:12:30||772.3||772.5||772.5||772.3|4
1642511560000|2022-01-18 13:12:40||772.3||772.5||772.5||772.3|11
1642511570000|2022-01-18 13:12:50|774|772.8|774|772.8|774|772.8|773.8|772.8|115
1642511580000|2022-01-18 13:13:00||772.5||772.8||772.8||772.5|14
1642511590000|2022-01-18 13:13:10|773.8|772.5|773.8|772.5|773.8|772.8|773.8|772.5|3
1642511600000|2022-01-18 13:13:20|774|772.8|773.8|772.5|774|772.8|773.8|772.5|12
1642511610000|2022-01-18 13:13:30|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|7
1642511620000|2022-01-18 13:13:40|||||||||1
1642511630000|2022-01-18 13:13:50||772||772||772||772|3
1642511640000|2022-01-18 13:14:00|773.3|772.3|773.3|772|773.5|772.3|773.3|772|23
1642511650000|2022-01-18 13:14:10|773.5|772.3|773.3|772|773.5|772.3|773.3|772|2
1642511660000|2022-01-18 13:14:20|773|771.8|773|771.8|773|771.8|773|771.8|2
1642511690000|2022-01-18 13:14:50|772.8|771.5|772.8|771.5|773|771.5|772.8|771.5|4
1642511700000|2022-01-18 13:15:00|773|771.8|773|771.8|773|771.8|773|771.5|13
1642511720000|2022-01-18 13:15:20|773.3|772|773.5|772.3|773.5|772.3|773.3|772|11
1642511740000|2022-01-18 13:15:40|773.3|772|773|771.8|773.3|772|773|771.8|93
1642511750000|2022-01-18 13:15:50|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|29
1642511760000|2022-01-18 13:16:00|772.3|771|772.5|771.3|772.5|771.3|772.3|771|6
1642511810000|2022-01-18 13:16:50|772.3|771|772.3|771|772.5|771|772.3|771|9
1642511820000|2022-01-18 13:17:00|772.5|771.3|772.5|771|772.5|771.3|772.3|771|0
1642511830000|2022-01-18 13:17:10|772.3|770.8|772.3|771|772.3|771|772|770.8|11
1642511840000|2022-01-18 13:17:20||770.8||771||771||770.8|15
1642511850000|2022-01-18 13:17:30|772.5|771.3|772.3|771|772.5|771.3|772.3|771|6
1642511860000|2022-01-18 13:17:40|772|770.8|772.3|771|772.3|771|772|770.8|11
1642511870000|2022-01-18 13:17:50|772|770.8|772.3|771|772.3|771|772|770.8|2
1642511880000|2022-01-18 13:18:00|772.5|771.3|772.5|771|772.5|771.3|772.3|771|30
1642511890000|2022-01-18 13:18:10|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771|3
1642511900000|2022-01-18 13:18:20|772.8||772.8||772.8||772.8||0
1642511910000|2022-01-18 13:18:30|772.5||772.5||772.5||772.5||0
1642511920000|2022-01-18 13:18:40||771||771.3||771.3||771|3
1642511930000|2022-01-18 13:18:50|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|27
1642511940000|2022-01-18 13:19:00|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|4
1642511950000|2022-01-18 13:19:10|773|771.8|773|771.8|773|771.8|773|771.8|1
1642511960000|2022-01-18 13:19:20||771.5||771.5||771.5||771.5|2
1642511970000|2022-01-18 13:19:30|772.8||772.8||772.8||772.8||0
1642511980000|2022-01-18 13:19:40|773||773||773||773||5
1642511990000|2022-01-18 13:19:50|772.8|771.8|773|771.8|773|771.8|772.8|771.8|0
1642512000000|2022-01-18 13:20:00||771.5||771.8||771.8||771.5|2
1642512010000|2022-01-18 13:20:10|772.8|771.5|772.8|771.5|772.8|771.8|772.8|771.5|1
1642512020000|2022-01-18 13:20:20|||||||||1
1642512040000|2022-01-18 13:20:40|773|771.8|773|771.8|773|771.8|773|771.8|0
1642512050000|2022-01-18 13:20:50|772.8|771.5|773|771.8|773|771.8|772.8|771.5|1
1642512060000|2022-01-18 13:21:00|772.8|771.5|773|771.8|773|771.8|772.8|771.5|0
1642512070000|2022-01-18 13:21:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|8
1642512080000|2022-01-18 13:21:20|773|771.8|772.8|771.5|773|771.8|772.8|771.5|4
1642512100000|2022-01-18 13:21:40|773||772.8||773||772.8||1
1642512110000|2022-01-18 13:21:50|773||772.8||773||772.8||1
1642512120000|2022-01-18 13:22:00|773|771.8|773.3|771.8|773.3|771.8|773|771.8|24
1642512130000|2022-01-18 13:22:10|773|772|773.3|772|773.3|772|773|771.8|0
1642512140000|2022-01-18 13:22:20|773|771.8|773|771.8|773.3|771.8|773|771.8|1
1642512150000|2022-01-18 13:22:30|773.3||773.3||773.3||773.3||0
1642512160000|2022-01-18 13:22:40|773|772|773|771.8|773|772|773|771.8|1
1642512180000|2022-01-18 13:23:00|773.3|772|773.3|772|773.3|772|773.3|772|8
1642512190000|2022-01-18 13:23:10|773|771.8|773.3|771.8|773.3|772|773|771.8|1
1642512200000|2022-01-18 13:23:20|773||773||773||773||0
1642512210000|2022-01-18 13:23:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|0
1642512220000|2022-01-18 13:23:40|773||772.8||773||772.8||2
1642512230000|2022-01-18 13:23:50|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|1
1642512240000|2022-01-18 13:24:00|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|5
1642512250000|2022-01-18 13:24:10|772.3|771|772.5|771|772.5|771|772.3|770.8|2
1642512260000|2022-01-18 13:24:20|772.3||772.3||772.5||772.3||0
1642512270000|2022-01-18 13:24:30|772.5|770.8|772.5|771|772.5|771|772.5|770.8|8
1642512280000|2022-01-18 13:24:40|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771.3|1
1642512290000|2022-01-18 13:24:50|772.8|771.5|772.8|771.5|772.8|771.5|772.5|771.5|1
1642512300000|2022-01-18 13:25:00|773|771.8|773|771.8|773|771.8|773|771.5|5
1642512310000|2022-01-18 13:25:10|773.3|772|773.3|772|773.3|772|773.3|772|0
1642512320000|2022-01-18 13:25:20|773|771.8|773.3|771.8|773.3|772|773|771.8|1
1642512330000|2022-01-18 13:25:30||772||771.8||772||771.8|0
1642512340000|2022-01-18 13:25:40|773|772|773|771.8|773.3|772|773|771.8|1
1642512350000|2022-01-18 13:25:50|772.8|771.5|773|771.8|773|771.8|772.8|771.5|6
1642512360000|2022-01-18 13:26:00|772.8|771.5|773|771.8|773|771.8|772.8|771.5|7
1642512370000|2022-01-18 13:26:10|773.3|772|773.3|772|773.3|772|773.3|772|5
1642512380000|2022-01-18 13:26:20|773|771.8|773|771.5|773|771.8|773|771.5|554
1642512390000|2022-01-18 13:26:30||771.8||771.8||771.8||771.8|1
1642512400000|2022-01-18 13:26:40||771.5||771.5||771.5||771.5|4
1642512410000|2022-01-18 13:26:50||771.8||771.5||771.8||771.5|0
1642512420000|2022-01-18 13:27:00||771.8||771.8||771.8||771.8|1
1642512440000|2022-01-18 13:27:20|773.3|772|772.5|771.3|773.3|772|772.5|771|232
1642512450000|2022-01-18 13:27:30|772.8||772.5||772.8||772.5||7
1642512460000|2022-01-18 13:27:40|772.8||772.5||772.8||772.5||12
1642512480000|2022-01-18 13:28:00|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|46
1642512490000|2022-01-18 13:28:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|11
1642512500000|2022-01-18 13:28:20||771.3||771.5||771.5||771.3|13
1642512510000|2022-01-18 13:28:30|||||||||2
1642512520000|2022-01-18 13:28:40|||||||||4
1642512530000|2022-01-18 13:28:50|773|771.8|773|771.5|773|771.8|773|771.5|5
1642512540000|2022-01-18 13:29:00||771.8||771.8||771.8||771.8|16
1642512550000|2022-01-18 13:29:10|773.3||773||773.3||773||48
1642512560000|2022-01-18 13:29:20||771.5||771.5||771.5||771.5|24
1642512570000|2022-01-18 13:29:30|772.8|771.8|773|771.8|773|771.8|772.8|771.8|41
1642512580000|2022-01-18 13:29:40|773.3|772|773.3|771.8|773.3|772|773|771.8|12
1642512590000|2022-01-18 13:29:50|773|772|773.3|772|773.3|772|773|772|8
1642512600000|2022-01-18 13:30:00|773|771.8|773|771.8|773.3|772|773|771.8|1
1642512610000|2022-01-18 13:30:10|773.3|772|773.3|771.8|773.3|772|773|771.8|1
1642512620000|2022-01-18 13:30:20|773||773||773.3||773||0
1642512630000|2022-01-18 13:30:30|||||||||6
1642512640000|2022-01-18 13:30:40|||||||||4
1642512650000|2022-01-18 13:30:50|773.3|772|773|771.8|773.3|772|773|771.8|8
1642512670000|2022-01-18 13:31:10||771.5||771.8||771.8||771.5|1
1642512680000|2022-01-18 13:31:20|773.3|771.5|773.3|772|773.3|772|773.3|771.5|6
1642512690000|2022-01-18 13:31:30|773|771.8|773|771.8|773.3|771.8|773|771.8|1
1642512700000|2022-01-18 13:31:40|773.3||773.3||773.3||773||0
1642512710000|2022-01-18 13:31:50|773|771.5|773|771.8|773|771.8|773|771.5|2
1642512720000|2022-01-18 13:32:00|773.3|772|773.5|772.3|773.5|772.3|773.3|772|107
1642512730000|2022-01-18 13:32:10|773.8|772.5|774.3|773|774.3|773|773.8|772.5|194
1642512740000|2022-01-18 13:32:20|774.5|773.3|774.5|773.3|774.5|773.3|774.3|773|40
1642512750000|2022-01-18 13:32:30|774.3|773|774.5|773.3|774.5|773.3|774.3|773|6
1642512760000|2022-01-18 13:32:40|774.3|773|774.3|773|774.3|773.3|774.3|773|4
1642512770000|2022-01-18 13:32:50|774|772.8|774.3|773|774.3|773|774|772.8|8
1642512780000|2022-01-18 13:33:00|774.5|773.3|774.3|773|774.5|773.3|774|772.8|17
1642512790000|2022-01-18 13:33:10|||||||||25
1642512800000|2022-01-18 13:33:20|774.5||774.3||774.5||774.3||2
1642512810000|2022-01-18 13:33:30||772.8||773||773||772.8|0
1642512820000|2022-01-18 13:33:40|774.5||774.5||774.5||774.5||2
1642512830000|2022-01-18 13:33:50|774.8|773.3|774.3|773|774.8|773.5|774|772.8|9
1642512840000|2022-01-18 13:34:00|774.5|772.8|774.5|773.3|774.5|773.3|774.5|772.8|6
1642512850000|2022-01-18 13:34:10|774.3|773|773.8|772.5|774.3|773|773.5|772.3|33
1642512860000|2022-01-18 13:34:20|774|772.3|774.3|772.8|774.3|773|774|772.3|8
1642512870000|2022-01-18 13:34:30|774|773|774|772.5|774|773|774|772.5|1
1642512880000|2022-01-18 13:34:40|773.8|772.8|773.8|772.5|774|772.8|773.8|772.5|0
1642512890000|2022-01-18 13:34:50|774|772.8|774|772.8|774|772.8|774|772.8|1
1642512900000|2022-01-18 13:35:00|774.3|772.5|773.8|772.5|774.3|772.5|773.8|772.5|12
1642512910000|2022-01-18 13:35:10||772.3||772.5||772.5||772.3|1
1642512920000|2022-01-18 13:35:20|774||773.8||774||773.8||1
1642512940000|2022-01-18 13:35:40|773.5|772.3|773.8|772.3|773.8|772.3|773.5|772.3|2
1642512950000|2022-01-18 13:35:50||772.5||772.5||772.5||772.5|0
1642512960000|2022-01-18 13:36:00|774|772.8|774.3|772.8|774.3|772.8|773.8|772.8|0
1642512970000|2022-01-18 13:36:10|774|772.5|773.8|772.5|774|772.5|773.8|772.5|249
1642512980000|2022-01-18 13:36:20|774||773.8||774||773.8||16
1642512990000|2022-01-18 13:36:30|||||||||4
1642513000000|2022-01-18 13:36:40|774||773.8||774||773.8||1
1642513010000|2022-01-18 13:36:50|774|772.3|774|772.5|774|772.5|774|772.3|17
1642513020000|2022-01-18 13:37:00|773.8||773.8||774||773.8||0
1642513030000|2022-01-18 13:37:10|||||||||1
1642513040000|2022-01-18 13:37:20|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|6
1642513050000|2022-01-18 13:37:30||772.3||772.5||772.5||772.3|0
1642513060000|2022-01-18 13:37:40||772.3||772.5||772.5||772.3|9
1642513080000|2022-01-18 13:38:00|774|772.8|774.3|773|774.3|773|774|772.8|14
1642513090000|2022-01-18 13:38:10|774|772.8|774|772.8|774.3|772.8|774|772.8|3
1642513110000|2022-01-18 13:38:30|774.3|773|774.3|773|774.3|773|774|772.8|16
1642513120000|2022-01-18 13:38:40|774|772.8|774|772.8|774|773|774|772.8|1
1642513130000|2022-01-18 13:38:50|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|1
1642513140000|2022-01-18 13:39:00||772.3||772.3||772.3||772.3|0
1642513150000|2022-01-18 13:39:10||772.5||772.5||772.5||772.5|3
1642513160000|2022-01-18 13:39:20||772.3||772.5||772.5||772.3|1
1642513170000|2022-01-18 13:39:30|773.5|772.3|773.8|772.3|773.8|772.3|773.5|772.3|1
1642513180000|2022-01-18 13:39:40||772.5||772.5||772.5||772.5|1
1642513190000|2022-01-18 13:39:50||772.3||772.5||772.5||772.3|0
1642513200000|2022-01-18 13:40:00|774|772.8|774|772.8|774.3|773|774|772.8|1
1642513210000|2022-01-18 13:40:10|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|2
1642513240000|2022-01-18 13:40:40|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|0
1642513250000|2022-01-18 13:40:50|||||||||5
1642513260000|2022-01-18 13:41:00|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|3
1642513270000|2022-01-18 13:41:10|773.3|772|773.5|772.3|773.5|772.3|773.3|772|2
1642513280000|2022-01-18 13:41:20||772||772.3||772.3||772|0
1642513290000|2022-01-18 13:41:30|773.3|772|773.5|772.3|773.5|772.3|773.3|772|26
1642513300000|2022-01-18 13:41:40|||||||||1
1642513310000|2022-01-18 13:41:50|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|3
1642513330000|2022-01-18 13:42:10|773.3|772|773.5|772|773.5|772|773.3|772|4
1642513340000|2022-01-18 13:42:20||772.3||772.3||772.3||772.3|0
1642513350000|2022-01-18 13:42:30|773.8||773.8||773.8||773.8||2
1642513360000|2022-01-18 13:42:40|773.5||773.5||773.8||773.5||18
1642513370000|2022-01-18 13:42:50|773.8|772.5|773.8|772.3|773.8|772.5|773.5|772.3|1
1642513380000|2022-01-18 13:43:00|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.5|0
1642513390000|2022-01-18 13:43:10||772.3||772.5||772.5||772.3|1
1642513400000|2022-01-18 13:43:20||772.3||772.5||772.5||772.3|2
1642513420000|2022-01-18 13:43:40|774||774||774||774||14
1642513430000|2022-01-18 13:43:50|773.8|772.8|773.8|772.5|774|772.8|773.8|772.5|3
1642513440000|2022-01-18 13:44:00|774||773.8||774||773.8||0
1642513450000|2022-01-18 13:44:10|774||773.8||774||773.8||10
1642513470000|2022-01-18 13:44:30|773.5|772.3|773.5|772.3|773.5|772.5|773.5|772.3|8
1642513480000|2022-01-18 13:44:40|773.3|772|773|771.8|773.3|772.3|773|771.8|5
1642513490000|2022-01-18 13:44:50|773.3|772|773.5|772|773.5|772|773.3|772|16
1642513500000|2022-01-18 13:45:00|773.3|772.3|773.3|772|773.5|772.3|773.3|772|5
1642513510000|2022-01-18 13:45:10|||||||||17
1642513520000|2022-01-18 13:45:20|773.5|772.3|773.3|772|773.5|772.3|773.3|772|10
1642513530000|2022-01-18 13:45:30||771.8||772||772||771.8|16
1642513540000|2022-01-18 13:45:40|773.5|772.3|773.3|772|773.5|772.3|773.3|772|8
1642513550000|2022-01-18 13:45:50|773|771.8|773|771.8|773|772|773|771.8|0
1642513560000|2022-01-18 13:46:00|773.3|772|773.3|772|773.3|772|773|771.8|4
1642513570000|2022-01-18 13:46:10||771.8||771.8||771.8||771.8|1
1642513580000|2022-01-18 13:46:20|773||773||773.3||773||1
1642513590000|2022-01-18 13:46:30|773.3|772|773.3|772|773.3|772|773.3|772|1
1642513600000|2022-01-18 13:46:40|773|771.8|773.3|771.8|773.3|771.8|773|771.8|6
1642513610000|2022-01-18 13:46:50|773|772|773.5|772.3|773.5|772.3|773|772|6
1642513620000|2022-01-18 13:47:00|773.3|772|773.3|772|773.5|772|773.3|772|0
1642513630000|2022-01-18 13:47:10|773.5||773.3||773.5||773.3||4
1642513640000|2022-01-18 13:47:20|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|78
1642513650000|2022-01-18 13:47:30|773.8|772.5|773.8|772.5|773.8|772.5|773.5|772.3|107
1642513660000|2022-01-18 13:47:40|774||773.8||774||773.8||12
1642513670000|2022-01-18 13:47:50|774||773.8||774||773.8||1
1642513680000|2022-01-18 13:48:00|||||||||5
1642513690000|2022-01-18 13:48:10|774|772.3|773.5|772|774|772.3|773.3|772|23
1642513700000|2022-01-18 13:48:20|773.3||773.3||773.3||773.3||0
1642513710000|2022-01-18 13:48:30|773.5|772.3|773.5|772.3|773.8|772.5|773.5|772.3|11
1642513720000|2022-01-18 13:48:40|773.8||773.5||773.8||773.5||2
1642513730000|2022-01-18 13:48:50|||||||||4
1642513740000|2022-01-18 13:49:00|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|95
1642513750000|2022-01-18 13:49:10|773.8||773.8||773.8||773.8||0
1642513760000|2022-01-18 13:49:20|773.5|772.5|773.5|772|773.5|772.5|773.5|772|8
1642513770000|2022-01-18 13:49:30|773.3|772.3|773.3|772|773.3|772.3|773.3|772|1
1642513780000|2022-01-18 13:49:40||771.8||772||772||771.8|4
1642513790000|2022-01-18 13:49:50|773.5||773.5||773.5||773.3||9
1642513800000|2022-01-18 13:50:00|773.3|772.3|773.8|772.5|773.8|772.5|773.3|772|49
1642513810000|2022-01-18 13:50:10||772.3||772.3||772.5||772.3|5
1642513820000|2022-01-18 13:50:20|773.5|772.5|773.8|772.3|773.8|772.5|773.5|772.3|10
1642513830000|2022-01-18 13:50:30|773.5|772|773.5|772.3|773.5|772.3|773.5|772|2
1642513840000|2022-01-18 13:50:40|773.3|772|773.5|772|773.5|772.3|773.3|772|7
1642513850000|2022-01-18 13:50:50|773.3|772.3|773.5|772|773.5|772.3|773.3|772|12
1642513860000|2022-01-18 13:51:00|773.3|772.3|773.8|772.3|773.8|772.3|773.3|772.3|13
1642513870000|2022-01-18 13:51:10|773.5|772.5|773.5|772.3|773.5|772.5|773.5|772.3|52
1642513880000|2022-01-18 13:51:20|773.8||773.5||773.8||773.5||0
1642513890000|2022-01-18 13:51:30|||||||||1
1642513900000|2022-01-18 13:51:40|||||||||2
1642513910000|2022-01-18 13:51:50|||||||||1
1642513920000|2022-01-18 13:52:00|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|18
1642513930000|2022-01-18 13:52:10||772.3||772.3||772.5||772.3|1
1642513940000|2022-01-18 13:52:20||772.5||772.5||772.5||772.3|0
1642513950000|2022-01-18 13:52:30|||||||||1
1642513960000|2022-01-18 13:52:40|||||||||1
1642513970000|2022-01-18 13:52:50|||||||||1
1642513980000|2022-01-18 13:53:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|6
1642513990000|2022-01-18 13:53:10|773.8||773.5||773.8||773.5||23
1642514000000|2022-01-18 13:53:20|||||||||7
1642514010000|2022-01-18 13:53:30|||||||||14
1642514020000|2022-01-18 13:53:40|773.3|772|773.3|772|773.3|772|773.3|772|8
1642514030000|2022-01-18 13:53:50|773.5||773.5||773.5||773.5||3
1642514040000|2022-01-18 13:54:00||772.3||772.3||772.3||772|13
1642514050000|2022-01-18 13:54:10||772||772.3||772.3||772|0
1642514060000|2022-01-18 13:54:20|||||||||6
1642514080000|2022-01-18 13:54:40|||||||||1
1642514100000|2022-01-18 13:55:00||772||772.3||772.3||772|17
1642514110000|2022-01-18 13:55:10|773.3|772|773.3|772|773.3|772|773.3|772|0
1642514120000|2022-01-18 13:55:20|773.5||773.5||773.5||773.5||2
1642514130000|2022-01-18 13:55:30||772.3||772.3||772.3||772.3|0
1642514140000|2022-01-18 13:55:40|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|174
1642514150000|2022-01-18 13:55:50|774|772.8|774|772.5|774|772.8|774|772.5|1
1642514160000|2022-01-18 13:56:00||772.8||772.5||772.8||772.5|4
1642514170000|2022-01-18 13:56:10|773.8||773.8||773.8||773.8||0
1642514190000|2022-01-18 13:56:30|||||||||2
1642514230000|2022-01-18 13:57:10|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|9
1642514250000|2022-01-18 13:57:30|773.8||773.5||773.8||773.5||1
1642514260000|2022-01-18 13:57:40|||||||||1
1642514280000|2022-01-18 13:58:00|773.3|772|773.3|772|773.3|772|773.3|772|2
1642514290000|2022-01-18 13:58:10||771.8||772||772||771.8|7
1642514300000|2022-01-18 13:58:20|773.5|771.8|773.5|772|773.5|772.3|773.5|771.8|47
1642514310000|2022-01-18 13:58:30|773.3|772.3|773.5|772|773.5|772.3|773.3|772|3
1642514320000|2022-01-18 13:58:40||772.3||772.3||772.3||772.3|2
1642514330000|2022-01-18 13:58:50|773.3|772|773.5|772|773.5|772|773.3|772|0
1642514340000|2022-01-18 13:59:00|773.3|771.8|773.3|771.8|773.5|771.8|773.3|771.8|19
1642514350000|2022-01-18 13:59:10||772||771.8||772||771.8|10
1642514360000|2022-01-18 13:59:20|773|772|773.3|771.8|773.3|772|773|771.8|10
1642514370000|2022-01-18 13:59:30|773|772|773|771.8|773|772|773|771.8|10
1642514380000|2022-01-18 13:59:40|773.3||773.3||773.3||773||8
1642514390000|2022-01-18 13:59:50|773.5|772|773.5|772.3|773.5|772.3|773.5|772|2
1642514400000|2022-01-18 14:00:00|773.8|772.5|773.3|771.8|773.8|772.5|773.3|771.8|122
1642514410000|2022-01-18 14:00:10|773|772|773.3|772|773.3|772|773|771.8|92
1642514420000|2022-01-18 14:00:20|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772|6
1642514430000|2022-01-18 14:00:30|773.3|772|773.5|772|773.5|772.3|773.3|772|13
1642514440000|2022-01-18 14:00:40|773.3|772.3|773.3|772|773.3|772.3|773.3|772|2
1642514450000|2022-01-18 14:00:50|773|771.8|773|771.8|773|771.8|773|771.8|12
1642514460000|2022-01-18 14:01:00|773.3|772|773|771.8|773.3|772|773|771.8|22
1642514470000|2022-01-18 14:01:10|772.8|771.5|772.8|771.5|773|771.8|772.8|771.5|36
1642514480000|2022-01-18 14:01:20|||||||||3
1642514490000|2022-01-18 14:01:30|||||||||116
1642514500000|2022-01-18 14:01:40|||||||||6
1642514520000|2022-01-18 14:02:00|772.5|771.3|773|771.8|773|771.8|772.5|771.3|24
1642514530000|2022-01-18 14:02:10|773.3|772|773.3|771.8|773.3|772|773|771.8|3
1642514540000|2022-01-18 14:02:20|773|771.5|772.8|771.5|773|771.5|772.8|771.5|2
1642514550000|2022-01-18 14:02:30|772.5|771.3|772.3|771|772.5|771.5|772.3|771|2
1642514560000|2022-01-18 14:02:40|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|11
1642514570000|2022-01-18 14:02:50|772.3|771|772.3|771|772.3|771|772.3|771|0
1642514580000|2022-01-18 14:03:00|772|770.8|772.3|770.8|772.3|771|772|770.8|18
1642514590000|2022-01-18 14:03:10|772|771|772|770.8|772|771|772|770.8|1
1642514600000|2022-01-18 14:03:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|192
1642514610000|2022-01-18 14:03:30|771.5|770.3|771.3|770|771.5|770.3|771.3|770|44
1642514620000|2022-01-18 14:03:40|771.5||771.3||771.5||771.3||25
1642514630000|2022-01-18 14:03:50|771.5|770.3|771.3|770|771.5|770.3|771.3|770|33
1642514640000|2022-01-18 14:04:00|771.5||771.5||771.5||771.3||9
1642514650000|2022-01-18 14:04:10|771.3|769.8|771.3|770|771.3|770|771|769.8|29
1642514660000|2022-01-18 14:04:20|771|769.8|771.3|770|771.3|770|771|769.8|7
1642514670000|2022-01-18 14:04:30|771.5|769.8|771.5|770|771.5|770|771.5|769.8|11
1642514680000|2022-01-18 14:04:40|771.3|769.8|771.3|770|771.3|770|771.3|769.8|3
1642514690000|2022-01-18 14:04:50|771|769.8|770.8|769.5|771|769.8|770.8|769.5|51
1642514700000|2022-01-18 14:05:00|770.5|769.3|770.8|769.5|771|769.5|770.5|769.3|36
1642514710000|2022-01-18 14:05:10|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|10
1642514720000|2022-01-18 14:05:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|2
1642514730000|2022-01-18 14:05:30|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|10
1642514740000|2022-01-18 14:05:40|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|4
1642514750000|2022-01-18 14:05:50|||||||||16
1642514760000|2022-01-18 14:06:00|770.3|769|770|768.8|770.3|769|770|768.8|18
1642514770000|2022-01-18 14:06:10|770.3|769|770.3|769|770.3|769|770|769|35
1642514780000|2022-01-18 14:06:20|770|768.8|770|768.8|770.3|768.8|770|768.8|163
1642514790000|2022-01-18 14:06:30||768.5||768.8||768.8||768.5|0
1642514800000|2022-01-18 14:06:40|770.3|769|770.3|768.8|770.3|769|770|768.8|48
1642514810000|2022-01-18 14:06:50|770|769|769.8|768.3|770.3|769|769.8|768.3|28
1642514820000|2022-01-18 14:07:00|769.5|768|769.8|768.3|769.8|768.5|769.3|768|36
1642514830000|2022-01-18 14:07:10|769.5||769.8||769.8||769.5||7
1642514840000|2022-01-18 14:07:20|769.5|768.5|769.8|768.5|769.8|768.5|769.5|768.5|45
1642514850000|2022-01-18 14:07:30|770|768.8|770|768.8|770|768.8|769.8|768.5|36
1642514860000|2022-01-18 14:07:40|769.8|768.5|769.8|768.5|769.8|768.8|769.8|768.3|8
1642514870000|2022-01-18 14:07:50|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|20
1642514880000|2022-01-18 14:08:00|||||||||3
1642514890000|2022-01-18 14:08:10|769.3|768|769.3|767.8|769.3|768.3|769.3|767.8|676
1642514900000|2022-01-18 14:08:20|769|768|769.3|768|769.3|768|769|768|67
1642514910000|2022-01-18 14:08:30|||||||||6
1642514920000|2022-01-18 14:08:40|769|767.8|769.3|768|769.3|768|769|767.8|23
1642514930000|2022-01-18 14:08:50|769|767.8|769.3|767.8|769.3|768|769|767.8|11
1642514940000|2022-01-18 14:09:00|769|768|769|767.8|769.3|768|769|767.8|44
1642514950000|2022-01-18 14:09:10|768.8|767.5|769|767.5|769|767.8|768.8|767.5|88
1642514960000|2022-01-18 14:09:20|768.8|767.3|768.8|767.5|768.8|767.5|768.5|767.3|0
1642514970000|2022-01-18 14:09:30|769||768.8||769||768.8||36
1642514980000|2022-01-18 14:09:40|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|10
1642514990000|2022-01-18 14:09:50|769|767.8|769.3|768|769.3|768|769|767.8|45
1642515000000|2022-01-18 14:10:00|769|767.8|769|767.8|769.3|768|769|767.8|64
1642515010000|2022-01-18 14:10:10|768.8|767.5|768.8|767.5|768.8|767.8|768.8|767.5|12
1642515020000|2022-01-18 14:10:20||767.3||767.5||767.5||767.3|28
1642515030000|2022-01-18 14:10:30|769||768.8||769||768.8||18
1642515040000|2022-01-18 14:10:40||767.3||767.5||767.5||767.3|2
1642515050000|2022-01-18 14:10:50|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|15
1642515060000|2022-01-18 14:11:00|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767.3|29
1642515070000|2022-01-18 14:11:10|768.5|767.5|768.5|767.3|768.8|767.5|768.5|767.3|4
1642515080000|2022-01-18 14:11:20|768.3|767|768.3|767|768.5|767.3|768.3|767|64
1642515090000|2022-01-18 14:11:30|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767.3|46
1642515100000|2022-01-18 14:11:40|768.3|767|768.3|767|768.5|767.3|768.3|767|24
1642515110000|2022-01-18 14:11:50|||||||||6
1642515120000|2022-01-18 14:12:00|768|766.8|768.3|767|768.5|767|768|766.8|44
1642515130000|2022-01-18 14:12:10|||||||||6
1642515140000|2022-01-18 14:12:20|||||||||15
1642515150000|2022-01-18 14:12:30|768|766.8|768|766.8|768|766.8|768|766.8|13
1642515160000|2022-01-18 14:12:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|37
1642515170000|2022-01-18 14:12:50|||||||||66
1642515180000|2022-01-18 14:13:00|||||||||17
1642515190000|2022-01-18 14:13:10|768|766.8|768|766.8|768|766.8|767.8|766.5|76
1642515200000|2022-01-18 14:13:20|767.8|766.5|768|766.8|768|766.8|767.8|766.5|9
1642515210000|2022-01-18 14:13:30||766.5||766.8||766.8||766.5|32
1642515220000|2022-01-18 14:13:40|767.8|766.5|768|766.8|768|766.8|767.8|766.5|34
1642515230000|2022-01-18 14:13:50|767.8|766.5|768|766.5|768|766.5|767.8|766.5|23
1642515240000|2022-01-18 14:14:00|767.8|766.8|768.3|766.8|768.3|767|767.8|766.8|31
1642515250000|2022-01-18 14:14:10|768.5|767|768.5|767.3|768.5|767.3|768.5|767|33
1642515260000|2022-01-18 14:14:20||767||767.3||767.3||767|0
1642515270000|2022-01-18 14:14:30|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|34
1642515280000|2022-01-18 14:14:40|768.8|767.5|769|767.5|769|767.5|768.8|767.3|371
1642515290000|2022-01-18 14:14:50|768.8|767.8|769|767.8|769|767.8|768.8|767.5|24
1642515300000|2022-01-18 14:15:00|768.8|767.5|768.8|767.5|768.8|767.8|768.8|767.5|35
1642515310000|2022-01-18 14:15:10|768.5|767.3|768.5|767.3|768.8|767.5|768.5|767.3|21
1642515320000|2022-01-18 14:15:20|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.3|31
1642515330000|2022-01-18 14:15:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|5
1642515340000|2022-01-18 14:15:40|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|67
1642515350000|2022-01-18 14:15:50|768.3|767|768.3|767|768.3|767|768.3|767|113
1642515360000|2022-01-18 14:16:00|768.5|767.3|768.5|767.3|768.8|767.5|768.5|767|29
1642515370000|2022-01-18 14:16:10|768.8|767.5|768.8|767.3|768.8|767.5|768.8|767.3|11
1642515380000|2022-01-18 14:16:20|768.5|767|768|766.8|768.5|767|768|766.8|14
1642515390000|2022-01-18 14:16:30|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|34
1642515400000|2022-01-18 14:16:40|768|766.8|768.3|767|768.5|767|768|766.8|446
1642515410000|2022-01-18 14:16:50|768.5|767.3|768.3|766.8|768.5|767.3|768.3|766.8|218
1642515420000|2022-01-18 14:17:00|768|767|768.3|767|768.3|767|768|766.8|82
1642515430000|2022-01-18 14:17:10|768|766.8|768.3|767|768.3|767|768|766.8|28
1642515440000|2022-01-18 14:17:20|768|766.8|768|766.8|768.3|766.8|768|766.8|12
1642515450000|2022-01-18 14:17:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|28
1642515460000|2022-01-18 14:17:40|768|766.8|768.3|766.8|768.3|767|768|766.8|131
1642515470000|2022-01-18 14:17:50|768|767|768|766.8|768.3|767|768|766.8|6
1642515480000|2022-01-18 14:18:00|767.8|766.5|768|766.8|768.3|767|767.8|766.5|109
1642515490000|2022-01-18 14:18:10|||||||||5
1642515500000|2022-01-18 14:18:20|768.3|767|768.3|767|768.3|767|768.3|767|31
1642515510000|2022-01-18 14:18:30||766.8||767||767||766.8|30
1642515520000|2022-01-18 14:18:40|768|766.8|768.3|767|768.3|767|768|766.8|20
1642515530000|2022-01-18 14:18:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767|12
1642515540000|2022-01-18 14:19:00|768.3|767|768|766.8|768.3|767|768|766.8|9
1642515550000|2022-01-18 14:19:10||766.5||766.8||766.8||766.5|8
1642515560000|2022-01-18 14:19:20|768.3|767|768.3|767|768.3|767|768.3|767|29
1642515570000|2022-01-18 14:19:30|768|766.8|768.3|766.8|768.3|767|768|766.8|8
1642515580000|2022-01-18 14:19:40|768|767|768.3|767|768.3|767|768|767|9
1642515590000|2022-01-18 14:19:50||766.8||767||767||766.8|14
1642515600000|2022-01-18 14:20:00|768|766.8|767.8|766.5|768|766.8|767.8|766.5|21
1642515610000|2022-01-18 14:20:10|768|766.8|768|766.8|768|766.8|768|766.5|16
1642515630000|2022-01-18 14:20:30|768.3|767|768|766.8|768.3|767|768|766.8|166
1642515640000|2022-01-18 14:20:40|||||||||6
1642515650000|2022-01-18 14:20:50|||||||||18
1642515660000|2022-01-18 14:21:00|||||||||3
1642515670000|2022-01-18 14:21:10|||||||||6
1642515680000|2022-01-18 14:21:20||766.5||766.8||766.8||766.5|23
1642515690000|2022-01-18 14:21:30|||||||||6
1642515700000|2022-01-18 14:21:40|||||||||14
1642515710000|2022-01-18 14:21:50|767.8|766.5|767.8|766.5|768|766.5|767.8|766.5|67
1642515720000|2022-01-18 14:22:00|768|766.8|768|766.8|768|766.8|768|766.5|9
1642515730000|2022-01-18 14:22:10|||||||||6
1642515740000|2022-01-18 14:22:20|||||||||4
1642515760000|2022-01-18 14:22:40|768.3|767|768.5|767.3|768.5|767.3|768.3|767|26
1642515770000|2022-01-18 14:22:50|768.8|767.5|769|767.5|769|767.5|768.8|767.5|1
1642515780000|2022-01-18 14:23:00|768.8|767.8|768.8|767.5|768.8|767.8|768.8|767.5|4
1642515790000|2022-01-18 14:23:10|||||||||15
1642515800000|2022-01-18 14:23:20|769||768.8||769||768.8||11
1642515810000|2022-01-18 14:23:30|||||||||8
1642515830000|2022-01-18 14:23:50|||||||||38
1642515840000|2022-01-18 14:24:00|769||769||769||768.8||7
1642515850000|2022-01-18 14:24:10|768.8|767.8|768.8|767.5|769|767.8|768.8|767.5|9
1642515860000|2022-01-18 14:24:20|768.5|767.3|768.5|767|768.5|767.3|768.3|767|14
1642515870000|2022-01-18 14:24:30|768.3|766.8|768.3|767|768.3|767|768.3|766.8|0
1642515880000|2022-01-18 14:24:40|||||||||1
1642515890000|2022-01-18 14:24:50|||||||||4
1642515900000|2022-01-18 14:25:00|768|766.8|768.3|767|768.3|767|768|766.8|9
1642515910000|2022-01-18 14:25:10|768|766.8|768|766.8|768.3|766.8|768|766.8|6
1642515920000|2022-01-18 14:25:20|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|55
1642515930000|2022-01-18 14:25:30|768|766.8|767.8|766.5|768|766.8|767.8|766.5|46
1642515940000|2022-01-18 14:25:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|106
1642515950000|2022-01-18 14:25:50|767.8|766.5|768|766.8|768|766.8|767.5|766.5|22
1642515960000|2022-01-18 14:26:00|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|20
1642515970000|2022-01-18 14:26:10|768|766.8|768|766.8|768|766.8|767.8|766.5|207
1642515980000|2022-01-18 14:26:20||766.5||766.8||766.8||766.5|14
1642515990000|2022-01-18 14:26:30|||||||||17
1642516000000|2022-01-18 14:26:40|767.8|766.5|767.8|766.3|767.8|766.5|767.8|766.3|137
1642516010000|2022-01-18 14:26:50|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.5|1
1642516020000|2022-01-18 14:27:00|767.5|766.3|767.5|766.3|767.8|766.5|767.5|766.3|16
1642516030000|2022-01-18 14:27:10|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|13
1642516040000|2022-01-18 14:27:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|13
1642516050000|2022-01-18 14:27:30|767.3|766|767.3|766|767.3|766|767.3|766|18
1642516060000|2022-01-18 14:27:40|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766|5
1642516070000|2022-01-18 14:27:50|767.3|766|767.3|766|767.3|766|767.3|766|5
1642516080000|2022-01-18 14:28:00|767|765.8|767.3|765.8|767.3|766|767|765.8|41
1642516090000|2022-01-18 14:28:10|767.5|766|767.3|765.8|767.5|766|767.3|765.8|9
1642516100000|2022-01-18 14:28:20|767|766|767.5|766.3|767.5|766.3|767|765.8|11
1642516110000|2022-01-18 14:28:30|767.3|766|767.3|766|767.3|766|767.3|766|6
1642516120000|2022-01-18 14:28:40|||||||||1
1642516130000|2022-01-18 14:28:50|||||||||1
1642516140000|2022-01-18 14:29:00|767|765.8|767|765.8|767|765.8|767|765.8|8
1642516150000|2022-01-18 14:29:10|766.8|765.5|766.5|765.3|766.8|765.5|766.5|765.3|33
1642516160000|2022-01-18 14:29:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|11
1642516170000|2022-01-18 14:29:30|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|21
1642516180000|2022-01-18 14:29:40||765.3||765.3||765.5||765.3|20
1642516190000|2022-01-18 14:29:50|766.5|765.5|766.8|765.5|767|765.5|766.5|765.5|9
1642516200000|2022-01-18 14:30:00|767|765.8|767|765.8|767|765.8|767|765.8|1
1642516260000|2022-01-18 14:31:00|767.8|766.5|768|766.8|768|766.8|767.8|766.5|55
1642516270000|2022-01-18 14:31:10|768.3|767|768.5|767.3|768.5|767.3|768|767|11
1642516280000|2022-01-18 14:31:20|768.3|767|768.3|767|768.3|767|768.3|766.8|4
1642516290000|2022-01-18 14:31:30|||||||||2
1642516300000|2022-01-18 14:31:40|768.5|766.8|768.3|767|768.5|767|768.3|766.8|6
1642516310000|2022-01-18 14:31:50|768|766.8|768|766.5|768|767|768|766.5|24
1642516320000|2022-01-18 14:32:00|767.8|766.8|768|766.8|768.3|766.8|767.8|766.5|27
1642516330000|2022-01-18 14:32:10|768.3||768||768.3||768||1
1642516340000|2022-01-18 14:32:20||766.5||766.8||766.8||766.5|11
1642516350000|2022-01-18 14:32:30|768.3||768||768.3||768||52
1642516360000|2022-01-18 14:32:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|23
1642516370000|2022-01-18 14:32:50|767.5|766.3|768|766.5|768|766.8|767.5|766.3|24
1642516380000|2022-01-18 14:33:00|767.8|766.8|767.8|766.3|768|766.8|767.5|766.3|2
1642516390000|2022-01-18 14:33:10|767.5|766.5|767.3|766|767.5|766.5|767.3|766|14
1642516400000|2022-01-18 14:33:20|767|765.8|767.3|766|767.3|766|767|765.8|23
1642516410000|2022-01-18 14:33:30|767.5|766.3|767.8|766.3|767.8|766.5|767.5|766.3|17
1642516420000|2022-01-18 14:33:40||766.5||766.5||766.5||766.5|6
1642516430000|2022-01-18 14:33:50|768||768||768||767.8||139
1642516440000|2022-01-18 14:34:00|767.8|766.8|768.5|767.3|768.5|767.3|767.8|766.5|57
1642516450000|2022-01-18 14:34:10|768.3|767|768.5|767.3|768.5|767.3|768.3|767|11
1642516460000|2022-01-18 14:34:20|768.3|767|767.8|766.5|768.3|767|767.8|766.5|10
1642516470000|2022-01-18 14:34:30|767.5|766.3|767.8|766.5|768|766.8|767.5|766.3|43
1642516480000|2022-01-18 14:34:40|768|766.8|767.8|766.5|768|766.8|767.8|766.5|1
1642516490000|2022-01-18 14:34:50||766.3||766.3||766.3||766.3|44
1642516500000|2022-01-18 14:35:00|767.5|766|767.3|766|767.5|766|767|765.8|22
1642516510000|2022-01-18 14:35:10|767|765.8|766.5|765.3|767|765.8|766.5|765.3|35
1642516520000|2022-01-18 14:35:20|766.8|765.5|767|765.8|767|765.8|766.8|765.5|16
1642516530000|2022-01-18 14:35:30|766.8|765.5|767|765.8|767|765.8|766.8|765.5|45
1642516540000|2022-01-18 14:35:40|767.3|766|767.3|766|767.3|766|767.3|766|8
1642516550000|2022-01-18 14:35:50|767|765.8|766.8|765.5|767.3|765.8|766.8|765.5|4
1642516560000|2022-01-18 14:36:00|767|765.3|766.8|765.5|767|765.5|766.8|765.3|11
1642516570000|2022-01-18 14:36:10|766.5|765.3|766.8|765.3|766.8|765.5|766.5|765|17
1642516580000|2022-01-18 14:36:20|766.5|765.5|766.8|765.3|766.8|765.5|766.5|765.3|1
1642516590000|2022-01-18 14:36:30|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.3|5
1642516600000|2022-01-18 14:36:40|767||766.8||767||766.8||37
1642516610000|2022-01-18 14:36:50|766.5|765.3|766.8|765.5|767|765.5|766.5|765.3|11
1642516620000|2022-01-18 14:37:00|766.5|765.3|766.5|765.3|766.8|765.5|766.5|765.3|19
1642516630000|2022-01-18 14:37:10|766.8|765.5|766.5|765.3|766.8|765.5|766.5|765.3|7
1642516640000|2022-01-18 14:37:20|766.3|765|766.3|765|766.3|765|766|764.5|91
1642516650000|2022-01-18 14:37:30|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|17
1642516660000|2022-01-18 14:37:40|767|765.3|767|765.5|767|765.8|767|765.3|19
1642516670000|2022-01-18 14:37:50|766.8|765.8|767|765.8|767|765.8|766.8|765.5|1
1642516680000|2022-01-18 14:38:00|767.3|766|767.8|766.3|767.8|766.3|767.3|766|132
1642516690000|2022-01-18 14:38:10|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|6
1642516700000|2022-01-18 14:38:20|767.5|766|767.3|766|767.8|766|767.3|766|11
1642516710000|2022-01-18 14:38:30|767.5|766.3|767.8|766.5|767.8|766.5|767.3|766|5
1642516720000|2022-01-18 14:38:40|768|766.8|768.3|767|768.5|767|768|766.5|13
1642516730000|2022-01-18 14:38:50|768|766.8|768|766.8|768|767|768|766.8|9
1642516740000|2022-01-18 14:39:00|767.8|766.5|767.8|766.5|768|766.5|767.8|766.5|9
1642516750000|2022-01-18 14:39:10|768|766.8|768.3|767|768.3|767|768|766.8|122
1642516760000|2022-01-18 14:39:20|768.5|767.3|768.8|767.5|768.8|767.5|768.3|767.3|21
1642516770000|2022-01-18 14:39:30|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767.3|16
1642516780000|2022-01-18 14:39:40|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.3|8
1642516790000|2022-01-18 14:39:50|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|139
1642516800000|2022-01-18 14:40:00|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|21
1642516810000|2022-01-18 14:40:10|768.5|767.3|769|767.5|769|767.5|768.5|767.3|7
1642516820000|2022-01-18 14:40:20|769.3|767.8|769.3|767.8|769.5|768.3|769.3|767.8|708
1642516830000|2022-01-18 14:40:30|769||769||769.3||769||1
1642516840000|2022-01-18 14:40:40|769.3|768|769.3|768|769.3|768|769|767.8|58
1642516850000|2022-01-18 14:40:50|769|767.8|769|767.8|769.3|767.8|769|767.8|4
1642516860000|2022-01-18 14:41:00|769.3|768|769.3|767.8|769.3|768|769|767.8|25
1642516870000|2022-01-18 14:41:10|769|768|769.3|767.8|769.3|768|769|767.8|22
1642516880000|2022-01-18 14:41:20|769|768|769.3|768|769.5|768.3|769|768|23
1642516890000|2022-01-18 14:41:30||767.8||767.8||768||767.8|19
1642516900000|2022-01-18 14:41:40|769|768|769|767.8|769.3|768|769|767.8|5
1642516910000|2022-01-18 14:41:50|768.8|767.5|768.3|766.8|768.8|767.5|768.3|766.8|18
1642516920000|2022-01-18 14:42:00|768|766.5|768.3|767|768.3|767|767.8|766.5|102
1642516930000|2022-01-18 14:42:10|768|766.8|768|766.8|768|767|768|766.8|8
1642516950000|2022-01-18 14:42:30|768.3|767|768.3|767|768.3|767|768.3|767|6
1642516960000|2022-01-18 14:42:40|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|34
1642516970000|2022-01-18 14:42:50|768.8|767|768.5|767.3|768.8|767.3|768.3|767|21
1642516980000|2022-01-18 14:43:00||767||767.3||767.3||767|2
1642516990000|2022-01-18 14:43:10|768.3|767|768.5|767.3|768.5|767.3|768.3|767|0
1642517000000|2022-01-18 14:43:20|768.8|767.5|768.8|767.3|768.8|767.5|768.5|767.3|38
1642517010000|2022-01-18 14:43:30|768.5|767.5|768.3|767|768.5|767.5|768.3|767|0
1642517020000|2022-01-18 14:43:40|768|766.8|768.3|767|768.3|767|768|766.8|30
1642517030000|2022-01-18 14:43:50|768|766.8|768.3|767|768.3|767|768|766.8|68
1642517040000|2022-01-18 14:44:00|768|766.8|768.3|767|768.3|767|768|766.8|5
1642517050000|2022-01-18 14:44:10||766.8||767||767||766.8|2
1642517060000|2022-01-18 14:44:20|768|766.8|768|766.8|768|766.8|767.8|766.5|4
1642517070000|2022-01-18 14:44:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|132
1642517090000|2022-01-18 14:44:50|768.3|767|768.5|767.3|768.5|767.3|768.3|767|14
1642517100000|2022-01-18 14:45:00|||||||||3
1642517110000|2022-01-18 14:45:10|768.3|767|768.3|767|768.5|767.3|768.3|767|8
1642517120000|2022-01-18 14:45:20|768.5||768.3||768.5||768.3||2
1642517130000|2022-01-18 14:45:30|768|766.8|768.5|767.3|768.5|767.3|768|766.8|5
1642517140000|2022-01-18 14:45:40|768.3|767|768.3|767|768.5|767|768.3|767|0
1642517150000|2022-01-18 14:45:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767|19
1642517160000|2022-01-18 14:46:00|768.8|767|769|767.5|769|767.5|768.8|767|20
1642517170000|2022-01-18 14:46:10|768.8||768.8||769||768.8||1
1642517180000|2022-01-18 14:46:20|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767|4
1642517190000|2022-01-18 14:46:30|768.5|767|768.8|767.5|768.8|767.5|768.5|767|17
1642517200000|2022-01-18 14:46:40|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767.3|6
1642517210000|2022-01-18 14:46:50|768.5|767|768.5|767.3|768.8|767.3|768.5|767|1
1642517220000|2022-01-18 14:47:00|768.8|767.5|768.8|767.3|768.8|767.5|768.5|767.3|9
1642517230000|2022-01-18 14:47:10|768.5|767|768|766.8|768.8|767.3|768|766.8|1
1642517240000|2022-01-18 14:47:20|768.3|767|768.3|767|768.3|767|768.3|767|0
1642517250000|2022-01-18 14:47:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767|3
1642517260000|2022-01-18 14:47:40|768.8|767|768.8|767.3|768.8|767.3|768.5|767|113
1642517270000|2022-01-18 14:47:50|769|767.5|768.8|767.5|769.3|768|768.8|767.3|13
1642517280000|2022-01-18 14:48:00|768.5|767.3|768.5|767|768.8|767.5|768.5|767|10
1642517290000|2022-01-18 14:48:10|768.3|767.3|768.3|767|768.5|767.3|768.3|767|1
1642517300000|2022-01-18 14:48:20|768.5||768.5||768.5||768.5||2
1642517310000|2022-01-18 14:48:30|768.3|766.8|768|766.8|768.5|767|768|766.8|4
1642517320000|2022-01-18 14:48:40|768.3|767|768.3|767|768.3|767|768.3|767|23
1642517340000|2022-01-18 14:49:00|768.5|766.8|768.5|767|768.5|767.3|768.5|766.8|11
1642517350000|2022-01-18 14:49:10|768.3|767.3|768.3|767|768.5|767.3|768.3|767|1
1642517360000|2022-01-18 14:49:20|768|766.8|768.3|767|768.3|767|768|766.8|2
1642517370000|2022-01-18 14:49:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|9
1642517380000|2022-01-18 14:49:40|768.3|767|768.3|767|768.5|767.3|768.3|767|3
1642517390000|2022-01-18 14:49:50|768.5|767.3|768.8|767.5|769|767.5|768.5|767.3|4
1642517400000|2022-01-18 14:50:00|769|767.3|768.5|767.3|769|767.3|768.5|767.3|4
1642517410000|2022-01-18 14:50:10|768.8|767|769|767.5|769|767.5|768.8|767|24
1642517420000|2022-01-18 14:50:20|768.8||768.8||769||768.8||0
1642517430000|2022-01-18 14:50:30||767.3||767.5||767.5||767.3|3
1642517450000|2022-01-18 14:50:50||767.3||767.3||767.3||767.3|1
1642517460000|2022-01-18 14:51:00|768.5|767|768.3|767|768.8|767|768.3|766.8|8
1642517470000|2022-01-18 14:51:10|768.5||768.5||768.5||768.3||6
1642517480000|2022-01-18 14:51:20||767.3||767.3||767.3||767|6
1642517490000|2022-01-18 14:51:30|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|3
1642517500000|2022-01-18 14:51:40|768.8||768.5||768.8||768.5||3
1642517510000|2022-01-18 14:51:50|||||||||1
1642517530000|2022-01-18 14:52:10|768.8|767.5|769|767.8|769|767.8|768.8|767.5|4
1642517540000|2022-01-18 14:52:20|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|3
1642517550000|2022-01-18 14:52:30|768.5|767.3|768.3|767|768.5|767.3|768.3|767|2
1642517560000|2022-01-18 14:52:40|768.5||768.3||768.5||768.3||0
1642517570000|2022-01-18 14:52:50|768.5|767.3|768.3|767|768.5|767.3|768.3|767|4
1642517580000|2022-01-18 14:53:00|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767|1
1642517590000|2022-01-18 14:53:10|768.8|767.5|769|767.5|769|767.5|768.5|767.3|11
1642517600000|2022-01-18 14:53:20|768.8||769||769||768.8||0
1642517610000|2022-01-18 14:53:30|768.8|767.8|769|767.5|769|767.8|768.8|767.5|1
1642517620000|2022-01-18 14:53:40|768.8|767.8|768.8|767.5|768.8|767.8|768.8|767.5|3
1642517630000|2022-01-18 14:53:50|769||768.8||769||768.8||2
1642517640000|2022-01-18 14:54:00|769|767.8|768.8|767.5|769|767.8|768.8|767.5|3
1642517650000|2022-01-18 14:54:10|769|767.8|768.5|767.3|769|767.8|768.5|767|15
1642517660000|2022-01-18 14:54:20||767||767.3||767.3||767|2
1642517670000|2022-01-18 14:54:30||767||767.3||767.3||767|1
1642517680000|2022-01-18 14:54:40||767||767||767||767|1
1642517690000|2022-01-18 14:54:50||767.3||767.3||767.3||767|15
1642517700000|2022-01-18 14:55:00|768.8|767|768.8|767.3|768.8|767.3|768.8|767|10
1642517710000|2022-01-18 14:55:10|768.5|767.5|768.5|767.3|768.8|767.5|768.5|767.3|4
1642517720000|2022-01-18 14:55:20|768.3|767|768.3|766.8|768.5|767|768.3|766.8|7
1642517730000|2022-01-18 14:55:30||767||767||767||766.8|0
1642517740000|2022-01-18 14:55:40|768|766.8|768.3|767|768.3|767|768|766.8|22
1642517750000|2022-01-18 14:55:50|768|766.8|768.3|767|768.3|767|768|766.8|36
1642517760000|2022-01-18 14:56:00|768|766.8|768.3|767|768.3|767|768|766.8|8
1642517770000|2022-01-18 14:56:10|768.5||768.3||768.5||768.3||4
1642517780000|2022-01-18 14:56:20|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|21
1642517790000|2022-01-18 14:56:30|768.3|767|768.3|767|768.3|767|768.3|767|7
1642517800000|2022-01-18 14:56:40|768.5|767.3|768.3|767|768.5|767.3|768.3|767|14
1642517810000|2022-01-18 14:56:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|2
1642517820000|2022-01-18 14:57:00|||||||||2
1642517830000|2022-01-18 14:57:10|768.8||768.8||768.8||768.5||0
1642517840000|2022-01-18 14:57:20|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|0
1642517860000|2022-01-18 14:57:40|||||||||2
1642517870000|2022-01-18 14:57:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642517880000|2022-01-18 14:58:00||767||767.3||767.3||767|8
1642517890000|2022-01-18 14:58:10|768.8|767|768.5|767|768.8|767|768.3|767|23
1642517900000|2022-01-18 14:58:20|768.3|767.3|768.3|767|768.3|767.3|768.3|767|0
1642517910000|2022-01-18 14:58:30|768.5|766.8|768.3|767|768.5|767|768.3|766.8|0
1642517920000|2022-01-18 14:58:40|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|3
1642517930000|2022-01-18 14:58:50||767||767.3||767.3||767|0
1642517940000|2022-01-18 14:59:00|768.8||768.5||768.8||768.5||1
1642517950000|2022-01-18 14:59:10|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|2
1642517960000|2022-01-18 14:59:20|769|767.8|769|767.5|769|767.8|769|767.5|12
1642517970000|2022-01-18 14:59:30||767.8||767.5||767.8||767.5|0
1642517980000|2022-01-18 14:59:40|768.8|767.8|769|767.8|769|767.8|768.8|767.8|5
1642517990000|2022-01-18 14:59:50|769.3|768|769.3|767.8|769.5|768|769|767.8|143
1642518000000|2022-01-18 15:00:00|769|767.5|768.8|767.5|769|767.5|768.8|767.5|38
1642518010000|2022-01-18 15:00:10|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767|6
1642518020000|2022-01-18 15:00:20|768.8|767|768.8|767.5|768.8|767.5|768.8|767|6
1642518030000|2022-01-18 15:00:30|769|767.8|769|767.5|769|767.8|768.8|767.5|15
1642518040000|2022-01-18 15:00:40|768.8|767.3|768.8|767.5|769|767.5|768.8|767.3|2
1642518050000|2022-01-18 15:00:50|769|767.8|768.8|767.5|769|767.8|768.8|767.5|3
1642518060000|2022-01-18 15:01:00|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|8
1642518070000|2022-01-18 15:01:10||767.3||767.3||767.5||767.3|2
1642518080000|2022-01-18 15:01:20|768.5|767.5|768.5|767.3|768.5|767.5|768.5|767.3|0
1642518090000|2022-01-18 15:01:30|768.8|767|768.5|767.3|768.8|767.3|768.5|767|14
1642518100000|2022-01-18 15:01:40|768.8|767|768.5|767|768.8|767|768.3|767|34
1642518110000|2022-01-18 15:01:50|768.8|767.3|768.8|767.3|768.8|767.3|768.5|767.3|7
1642518120000|2022-01-18 15:02:00|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|4
1642518130000|2022-01-18 15:02:10|768.5|767.3|768.5|767.3|768.5|767.5|768.5|767.3|1
1642518140000|2022-01-18 15:02:20|768.8|767.5|768.8|767.3|768.8|767.5|768.5|767.3|6
1642518150000|2022-01-18 15:02:30|769|767.5|769|767.8|769|767.8|768.8|767.5|123
1642518160000|2022-01-18 15:02:40|768.8|767.5|768.8|767.3|769|767.8|768.8|767.3|3
1642518170000|2022-01-18 15:02:50|768.5|767|768.5|767.3|768.8|767.3|768.5|767|6
1642518180000|2022-01-18 15:03:00|768.8|767.5|768.8|767.5|768.8|767.5|768.5|767.3|97
1642518190000|2022-01-18 15:03:10|769|767.8|768.8|767.5|769|767.8|768.8|767.5|44
1642518200000|2022-01-18 15:03:20|769|767.8|769|767.8|769|767.8|769|767.8|8
1642518210000|2022-01-18 15:03:30||767.5||767.8||767.8||767.5|7
1642518220000|2022-01-18 15:03:40|768.8|767.5|768.8|767.5|769|767.5|768.8|767.5|5
1642518230000|2022-01-18 15:03:50|769|767.8|768.8|767.5|769|767.8|768.8|767.3|18
1642518240000|2022-01-18 15:04:00|769|767.3|768.8|767.5|769|767.5|768.8|767.3|7
1642518250000|2022-01-18 15:04:10|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|57
1642518260000|2022-01-18 15:04:20|768.5|767.3|768.5|767.3|768.8|767.3|768.5|767.3|1
1642518270000|2022-01-18 15:04:30|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|26
1642518280000|2022-01-18 15:04:40|||||||||2
1642518290000|2022-01-18 15:04:50|768.3|767|768.3|767|768.3|767|768.3|767|10
1642518300000|2022-01-18 15:05:00||766.8||767||767||766.8|1
1642518310000|2022-01-18 15:05:10|768|766.8|768.3|766.8|768.3|767|768|766.8|6
1642518320000|2022-01-18 15:05:20|768|767|768|766.5|768|767|768|766.5|6
1642518330000|2022-01-18 15:05:30|767.8|766.8|767.8|766.3|768|766.8|767.5|766.3|35
1642518340000|2022-01-18 15:05:40|767.5|766|767.5|766.3|767.5|766.3|767.3|766|28
1642518350000|2022-01-18 15:05:50|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|9
1642518360000|2022-01-18 15:06:00|767.5|766.3|767.5|766|767.5|766.3|767.3|766|27
1642518370000|2022-01-18 15:06:10||766.3||766.3||766.3||766.3|0
1642518380000|2022-01-18 15:06:20|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|5
1642518390000|2022-01-18 15:06:30|768|766.8|768.5|767|768.5|767|768|766.8|4
1642518400000|2022-01-18 15:06:40|768.8|767.3|768.8|767.3|768.8|767.3|768.8|767.3|1
1642518410000|2022-01-18 15:06:50|769|767.5|768.5|767.3|769|767.5|768.5|767.3|1
1642518420000|2022-01-18 15:07:00|768.8||768.5||768.8||768.5||7
1642518430000|2022-01-18 15:07:10|768.8||768.5||768.8||768.5||4
1642518440000|2022-01-18 15:07:20|768.3|767|768.3|767|768.3|767|768.3|767|5
1642518450000|2022-01-18 15:07:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642518460000|2022-01-18 15:07:40|768.3|767|768.3|767|768.3|767.3|768.3|767|3
1642518470000|2022-01-18 15:07:50|768|766.8|768.3|766.8|768.3|766.8|768|766.8|20
1642518480000|2022-01-18 15:08:00|768||768||768.3||768||0
1642518490000|2022-01-18 15:08:10|768.3|767|768.3|767|768.3|767|768.3|767|2
1642518500000|2022-01-18 15:08:20||766.8||767||767||766.8|0
1642518510000|2022-01-18 15:08:30|768.5|767.3|768.8|767.5|768.8|767.5|768.3|767|542
1642518520000|2022-01-18 15:08:40|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|52
1642518530000|2022-01-18 15:08:50|769|767.3|769|767.5|769|767.5|769|767.3|5
1642518540000|2022-01-18 15:09:00|769.3|767.8|769|767.8|769.3|767.8|769|767.8|1
1642518550000|2022-01-18 15:09:10|769.3||769.3||769.3||769||8
1642518560000|2022-01-18 15:09:20|769|767.5|769|767.8|769|767.8|769|767.5|2
1642518570000|2022-01-18 15:09:30|||||||||10
1642518580000|2022-01-18 15:09:40|||||||||1
1642518590000|2022-01-18 15:09:50|769.3||769||769.3||769||2
1642518600000|2022-01-18 15:10:00|769.3||769||769.3||769||14
1642518620000|2022-01-18 15:10:20|769.3|768|768.8|767.5|769.3|768|768.8|767.5|35
1642518630000|2022-01-18 15:10:30|769|767.8|769|767.5|769|767.8|769|767.5|8
1642518640000|2022-01-18 15:10:40||767.8||767.8||767.8||767.5|0
1642518650000|2022-01-18 15:10:50|769.3|767.5|769.5|768|769.5|768|769|767.5|9
1642518660000|2022-01-18 15:11:00|769.3|768.3|769.8|768.5|769.8|768.5|769.3|768|29
1642518670000|2022-01-18 15:11:10|770|768.8|770|768.8|770.3|768.8|769.8|768.8|54
1642518680000|2022-01-18 15:11:20|||||||||9
1642518690000|2022-01-18 15:11:30|770.3|769|770.3|769|770.5|769|770.3|769|15
1642518700000|2022-01-18 15:11:40|770.5|769.3|770.5|769|770.5|769.3|770.3|769|5
1642518710000|2022-01-18 15:11:50|770.3||770.3||770.5||770.3||6
1642518720000|2022-01-18 15:12:00|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|132
1642518730000|2022-01-18 15:12:10|771|769.8|771|769.5|771|769.8|770.8|769.5|26
1642518740000|2022-01-18 15:12:20|770.8|769.3|770.3|769|770.8|769.5|770.3|769|24
1642518750000|2022-01-18 15:12:30|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769|7
1642518760000|2022-01-18 15:12:40|770.3|769|770.5|769|770.5|769.3|770.3|769|6
1642518770000|2022-01-18 15:12:50|770.3|768.8|770|768.8|770.5|768.8|770|768.8|73
1642518780000|2022-01-18 15:13:00|769.8|768.5|769.8|768.5|770.3|769|769.8|768.5|225
1642518790000|2022-01-18 15:13:10|||||||||6
1642518800000|2022-01-18 15:13:20|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|52
1642518810000|2022-01-18 15:13:30|770|768.8|770.3|769|770.3|769|770|768.8|26
1642518820000|2022-01-18 15:13:40||768.8||769||769||768.8|3
1642518830000|2022-01-18 15:13:50|770.5||770.3||770.5||770.3||1
1642518840000|2022-01-18 15:14:00|770|768.8|770.3|769|770.3|769|770|768.8|3
1642518850000|2022-01-18 15:14:10|770.5|768.8|770.5|769.3|770.5|769.3|770.3|768.8|5
1642518860000|2022-01-18 15:14:20|770.3|769|770.3|769|770.3|769|770.3|769|1
1642518870000|2022-01-18 15:14:30|770|768.8|770.3|768.8|770.3|768.8|770|768.8|2
1642518880000|2022-01-18 15:14:40|770.5|769|770.5|769.3|770.5|769.3|770.5|768.8|4
1642518890000|2022-01-18 15:14:50|770.3|769|770.3|769|770.3|769|770.3|769|0
1642518900000|2022-01-18 15:15:00|770|768.8|770.3|769|770.3|769|770|768.8|4
1642518910000|2022-01-18 15:15:10|||||||||6
1642518920000|2022-01-18 15:15:20|770.5|769.3|770.8|769.3|770.8|769.5|770.5|769|24
1642518930000|2022-01-18 15:15:30|770.5|769.5|770.5|769.3|770.8|769.5|770.5|769.3|1
1642518940000|2022-01-18 15:15:40|770.8|769|770.5|769.3|770.8|769.3|770.5|769|8
1642518950000|2022-01-18 15:15:50|770.3|769|770.3|769|770.3|769|770.3|768.8|8
1642518960000|2022-01-18 15:16:00|770.5|769.3|770.3|769|770.5|769.3|770.3|769|5
1642518970000|2022-01-18 15:16:10|770.5|769.3|770.5|769|770.5|769.3|770.5|769|4
1642518980000|2022-01-18 15:16:20|770.3|769.3|770.3|769|770.5|769.3|770.3|769|12
1642518990000|2022-01-18 15:16:30|770.5||770.5||770.5||770.5||0
1642519000000|2022-01-18 15:16:40|770.8|769.3|770.8|769.5|770.8|769.5|770.8|769.3|2
1642519010000|2022-01-18 15:16:50|771|769.8|771|769.5|771|769.8|771|769.5|5
1642519020000|2022-01-18 15:17:00|770.8|769.8|771|769.8|771.3|769.8|770.8|769.8|38
1642519030000|2022-01-18 15:17:10|771.3|770|771.3|769.8|771.3|770|771|769.8|34
1642519040000|2022-01-18 15:17:20|771|769.5|771|769.5|771.3|769.5|770.8|769.5|5
1642519050000|2022-01-18 15:17:30|771.3|769.8|771.3|769.8|771.3|770|771.3|769.8|6
1642519060000|2022-01-18 15:17:40||770||770||770||769.8|4
1642519070000|2022-01-18 15:17:50||769.8||769.8||769.8||769.8|6
1642519080000|2022-01-18 15:18:00|771|770|771.3|769.8|771.3|770|771|769.8|21
1642519090000|2022-01-18 15:18:10||770||770||770||769.8|9
1642519100000|2022-01-18 15:18:20|771|769.8|771|769.8|771.3|769.8|771|769.5|5
1642519110000|2022-01-18 15:18:30||769.5||769.8||769.8||769.5|44
1642519120000|2022-01-18 15:18:40|771.3||771||771.3||771||6
1642519130000|2022-01-18 15:18:50|771.3||771||771.3||771||12
1642519140000|2022-01-18 15:19:00|770.8|769.5|771|769.5|771|769.8|770.8|769.5|8
1642519150000|2022-01-18 15:19:10|770.8|769.8|770.8|769.5|771|769.8|770.8|769.5|4
1642519160000|2022-01-18 15:19:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|9
1642519170000|2022-01-18 15:19:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|5
1642519180000|2022-01-18 15:19:40|770.5|769.3|770.5|769.3|770.8|769.3|770.5|769.3|4
1642519190000|2022-01-18 15:19:50|770.8||770.5||770.8||770.5||0
1642519200000|2022-01-18 15:20:00|770.8||770.5||770.8||770.5||1
1642519210000|2022-01-18 15:20:10|||||||||21
1642519220000|2022-01-18 15:20:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|12
1642519230000|2022-01-18 15:20:30||769.3||769.3||769.3||769.3|6
1642519240000|2022-01-18 15:20:40||769.5||769.5||769.5||769.3|14
1642519250000|2022-01-18 15:20:50|771|769.8|771|769.5|771|769.8|771|769.5|10
1642519260000|2022-01-18 15:21:00|770.8|769.8|770.8|769.5|771|769.8|770.8|769.5|1
1642519270000|2022-01-18 15:21:10|771|769.8|771|769.8|771|769.8|770.8|769.5|8
1642519280000|2022-01-18 15:21:20|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|2
1642519290000|2022-01-18 15:21:30|771|769.8|771|769.8|771|769.8|770.8|769.8|3
1642519300000|2022-01-18 15:21:40|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|14
1642519310000|2022-01-18 15:21:50|771|769.8|770.8|769.5|771|769.8|770.8|769.5|4
1642519320000|2022-01-18 15:22:00|771|769.8|771|769.8|771|769.8|771|769.5|4
1642519330000|2022-01-18 15:22:10|771.3||771||771.3||771||10
1642519340000|2022-01-18 15:22:20|771.3|770|771.3|770|771.3|770|771.3|770|3
1642519350000|2022-01-18 15:22:30|771|769.8|770.8|769.5|771|769.8|770.8|769.5|24
1642519360000|2022-01-18 15:22:40|771||770.8||771||770.8||2
1642519370000|2022-01-18 15:22:50|771|769.8|771|769.5|771|769.8|771|769.5|4
1642519380000|2022-01-18 15:23:00||769.8||769.8||769.8||769.5|16
1642519390000|2022-01-18 15:23:10|771.3|770|771.3|770|771.3|770|771.3|770|12
1642519400000|2022-01-18 15:23:20|771|769.8|771|769.8|771|769.8|771|769.5|19
1642519410000|2022-01-18 15:23:30|||||||||7
1642519420000|2022-01-18 15:23:40|771.3|770|771.3|769.8|771.3|770|771|769.8|23
1642519430000|2022-01-18 15:23:50|771|770|771.3|769.8|771.3|770|771|769.8|4
1642519440000|2022-01-18 15:24:00|771||771||771.3||771||5
1642519450000|2022-01-18 15:24:10|770.8|769.5|771|769.8|771|769.8|770.8|769.5|5
1642519460000|2022-01-18 15:24:20|||||||||2
1642519470000|2022-01-18 15:24:30|||||||||4
1642519480000|2022-01-18 15:24:40|||||||||1
1642519490000|2022-01-18 15:24:50|771.3|770|771.5|770.3|771.5|770.3|771|770|13
1642519500000|2022-01-18 15:25:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|24
1642519510000|2022-01-18 15:25:10|772|770.8|772|770.5|772|770.8|772|770.5|9
1642519520000|2022-01-18 15:25:20|772.3|770.8|772.3|770.8|772.3|770.8|772|770.5|7
1642519530000|2022-01-18 15:25:30|772|770.5|772|770.5|772|770.5|771.8|770.5|3
1642519540000|2022-01-18 15:25:40|771.8|770.3|771.5|770.3|771.8|770.3|771.5|770.3|10
1642519550000|2022-01-18 15:25:50||770||770.3||770.3||770|1
1642519560000|2022-01-18 15:26:00|771.3|770|771.3|770|771.3|770.3|771.3|770|22
1642519580000|2022-01-18 15:26:20|771|769.8|771.3|770|771.3|770|771|769.8|9
1642519590000|2022-01-18 15:26:30||769.8||770||770||769.8|1
1642519600000|2022-01-18 15:26:40|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770|1
1642519610000|2022-01-18 15:26:50|771.8|770.5|771.5|770.3|771.8|770.5|771.5|770.3|31
1642519620000|2022-01-18 15:27:00||770||770.3||770.3||770|9
1642519630000|2022-01-18 15:27:10|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|43
1642519640000|2022-01-18 15:27:20|772||771.8||772||771.8||0
1642519650000|2022-01-18 15:27:30|771.5|770.3|771.8|770.5|771.8|770.5|771.5|770.3|4
1642519660000|2022-01-18 15:27:40|772||772||772||771.8||0
1642519670000|2022-01-18 15:27:50|771.8||771.8||772||771.8||0
1642519680000|2022-01-18 15:28:00|772|770.8|771.8|770.5|772|770.8|771.8|770.5|6
1642519690000|2022-01-18 15:28:10|772|770.8|772|770.8|772|770.8|771.8|770.5|13
1642519700000|2022-01-18 15:28:20|771.8|770.5|771.8|770.5|772|770.8|771.8|770.5|7
1642519710000|2022-01-18 15:28:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|8
1642519720000|2022-01-18 15:28:40|771.8||771.5||771.8||771.5||5
1642519730000|2022-01-18 15:28:50|771.8||771.5||771.8||771.5||3
1642519740000|2022-01-18 15:29:00||770||770||770||770|10
1642519750000|2022-01-18 15:29:10|771.3||771.3||771.5||771.3||3
1642519760000|2022-01-18 15:29:20|771.5||771.3||771.5||771.3||7
1642519770000|2022-01-18 15:29:30|771.5|770.3|771.5|770.3|771.5|770.3|771.3|770|6
1642519780000|2022-01-18 15:29:40|771.8|770.5|771.8|770.5|772|770.5|771.8|770.5|31
1642519790000|2022-01-18 15:29:50|772|770.8|772|770.5|772|770.8|771.8|770.5|9
1642519800000|2022-01-18 15:30:00|771.8|770.8|771.8|770.3|772|770.8|771.5|770.3|11
1642519810000|2022-01-18 15:30:10|771.5|770|771.3|770|771.8|770.3|771.3|770|10
1642519820000|2022-01-18 15:30:20|||||||||15
1642519830000|2022-01-18 15:30:30|771.5||771.5||771.5||771.3||5
1642519840000|2022-01-18 15:30:40|771.3|769.8|771.3|770|771.5|770|771|769.8|13
1642519850000|2022-01-18 15:30:50|771|769.8|771|769.8|771.3|769.8|771|769.8|0
1642519860000|2022-01-18 15:31:00|771.3||771||771.3||771||2
1642519870000|2022-01-18 15:31:10|771.3||771.3||771.3||771.3||2
1642519880000|2022-01-18 15:31:20|771|770|771.3|770|771.3|770|771|770|0
1642519900000|2022-01-18 15:31:40|771.5|769.8|771|769.8|771.5|769.8|771|769.8|10
1642519920000|2022-01-18 15:32:00|770.8|769.5|771|769.5|771|769.5|770.8|769.5|10
1642519930000|2022-01-18 15:32:10|770.8|769.8|770.8|769.5|770.8|769.8|770.8|769.5|2
1642519940000|2022-01-18 15:32:20|771|769.8|771|769.8|771|769.8|771|769.8|3
1642519950000|2022-01-18 15:32:30|770.8|769.5|771|769.5|771|769.8|770.8|769.5|3
1642519960000|2022-01-18 15:32:40|770.8|769.8|771|769.5|771|769.8|770.8|769.5|0
1642519970000|2022-01-18 15:32:50|770.8|769.8|771|769.8|771|769.8|770.8|769.5|42
1642519980000|2022-01-18 15:33:00||769.5||769.8||769.8||769.5|10
1642519990000|2022-01-18 15:33:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|5
1642520000000|2022-01-18 15:33:20|771||771||771||771||7
1642520010000|2022-01-18 15:33:30||769.8||769.8||769.8||769.5|7
1642520020000|2022-01-18 15:33:40||769.5||769.8||769.8||769.5|16
1642520030000|2022-01-18 15:33:50|770.8|769.5|771|769.8|771|769.8|770.8|769.5|9
1642520040000|2022-01-18 15:34:00|771.3|770|770.8|769.5|771.3|770|770.8|769.5|143
1642520050000|2022-01-18 15:34:10|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|209
1642520060000|2022-01-18 15:34:20|771|769.8|771|769.8|771|769.8|771|769.5|39
1642520070000|2022-01-18 15:34:30|||||||||2
1642520080000|2022-01-18 15:34:40|771.3||771.3||771.3||771||13
1642520090000|2022-01-18 15:34:50||770||770||770||770|18
1642520100000|2022-01-18 15:35:00|771.8|769.8|771.8|770.3|771.8|770.3|771.8|769.8|222
1642520110000|2022-01-18 15:35:10|771.5||771.5||771.8||771.5||30
1642520120000|2022-01-18 15:35:20|771.3|770|771.3|770|771.3|770|771.3|770|9
1642520130000|2022-01-18 15:35:30|771|769.8|771.3|770|771.3|770|771|769.8|24
1642520140000|2022-01-18 15:35:40|771|769.8|771|769.5|771|769.8|771|769.5|9
1642520150000|2022-01-18 15:35:50|770.8|769.3|770.5|769.3|770.8|769.5|770.5|769.3|174
1642520160000|2022-01-18 15:36:00|770.3|769|770.3|769|770.3|769.3|770.3|769|6
1642520170000|2022-01-18 15:36:10|770.5|769.3|770.3|769|770.5|769.3|770.3|769|3
1642520180000|2022-01-18 15:36:20|||||||||5
1642520190000|2022-01-18 15:36:30|||||||||5
1642520200000|2022-01-18 15:36:40|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|10
1642520220000|2022-01-18 15:37:00|770.3|769|770.3|769|770.3|769|770.3|769|7
1642520230000|2022-01-18 15:37:10|770.5|769.3|770.3|769|770.5|769.3|770.3|769|5
1642520240000|2022-01-18 15:37:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|9
1642520260000|2022-01-18 15:37:40|770.8||770.5||770.8||770.5||12
1642520270000|2022-01-18 15:37:50|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.3|7
1642520280000|2022-01-18 15:38:00|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769|41
1642520290000|2022-01-18 15:38:10||769||769.3||769.3||769|5
1642520310000|2022-01-18 15:38:30|||||||||4
1642520320000|2022-01-18 15:38:40|770.3|769|770.3|769|770.3|769|770.3|769|26
1642520330000|2022-01-18 15:38:50|||||||||1
1642520340000|2022-01-18 15:39:00|770|768.8|770|768.8|770.3|769|770|768.8|74
1642520360000|2022-01-18 15:39:20|769.8|768.5|769.8|768.5|770|768.5|769.8|768.5|3
1642520370000|2022-01-18 15:39:30|770|768.8|769.8|768.5|770|768.8|769.8|768.5|12
1642520390000|2022-01-18 15:39:50|769|768.3|769.3|767.8|769.3|768.5|768.8|767.5|2562
1642520400000|2022-01-18 15:40:00|769|768|769.3|767.8|769.3|768|769|767.8|71
1642520410000|2022-01-18 15:40:10|769|768|769.5|768.3|769.5|768.3|769|767.8|581
1642520420000|2022-01-18 15:40:20|||||||||16
1642520430000|2022-01-18 15:40:30|769.3|768|769.3|768|769.5|768|769|767.8|95
1642520440000|2022-01-18 15:40:40|769|767.8|769.3|768|769.3|768|769|767.8|58
1642520450000|2022-01-18 15:40:50|769|767.8|769|767.8|769|767.8|769|767.8|7
1642520460000|2022-01-18 15:41:00||767.5||767.8||767.8||767.5|95
1642520470000|2022-01-18 15:41:10|769.3|768|769|767.8|769.3|768|769|767.8|10
1642520480000|2022-01-18 15:41:20|769.3|768|769.3|768|769.3|768|769.3|767.8|13
1642520490000|2022-01-18 15:41:30|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768|28
1642520500000|2022-01-18 15:41:40|769.3|768|769|767.8|769.3|768|769|767.8|18
1642520510000|2022-01-18 15:41:50|769.3|768|769|767.8|769.3|768|769|767.8|28
1642520520000|2022-01-18 15:42:00|769.3|768|769|767.8|769.3|768|769|767.5|43
1642520530000|2022-01-18 15:42:10|768.8|767.5|768.8|767.5|769|767.5|768.8|767.5|16
1642520540000|2022-01-18 15:42:20|769|767.8|769|767.5|769|767.8|768.8|767.5|3
1642520550000|2022-01-18 15:42:30|768.8|767.8|768.8|767.5|768.8|767.8|768.8|767.5|35
1642520560000|2022-01-18 15:42:40|769|767.8|769|767.8|769|767.8|768.8|767.5|18
1642520570000|2022-01-18 15:42:50|||||||||10
1642520580000|2022-01-18 15:43:00|769.3||769.3||769.3||769.3||7
1642520590000|2022-01-18 15:43:10|769|768|769.5|768.3|769.5|768.3|769|767.8|24
1642520600000|2022-01-18 15:43:20|769.8|768|769.5|768.3|769.8|768.3|769.5|768|36
1642520610000|2022-01-18 15:43:30|||||||||1
1642520620000|2022-01-18 15:43:40|769.3|768|769.3|768|769.3|768|769.3|768|6
1642520630000|2022-01-18 15:43:50|769.5|768.3|769.3|768|769.5|768.3|769.3|768|7
1642520640000|2022-01-18 15:44:00|769|767.8|769.3|768|769.5|768|769|767.8|87
1642520650000|2022-01-18 15:44:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|17
1642520660000|2022-01-18 15:44:20|769.8|768|769.5|768.3|769.8|768.5|769.5|768|365
1642520670000|2022-01-18 15:44:30|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768.3|15
1642520680000|2022-01-18 15:44:40|769.5|768.3|769.5|768.3|769.8|768.5|769.5|768.3|1
1642520690000|2022-01-18 15:44:50|769.3|768|769.5|768.3|769.5|768.3|769.3|768|192
1642520700000|2022-01-18 15:45:00|769.8|768.5|770|768.5|770|768.5|769.5|768.3|105
1642520710000|2022-01-18 15:45:10|769.8|768.8|769.8|768.5|769.8|768.8|769.8|768.5|3
1642520720000|2022-01-18 15:45:20|770|768.8|770|768.8|770|768.8|770|768.8|53
1642520730000|2022-01-18 15:45:30|770.3||770.3||770.3||770.3||25
1642520740000|2022-01-18 15:45:40|770||770||770.3||770||60
1642520750000|2022-01-18 15:45:50|769.8|768.5|769.8|768.5|769.8|768.8|769.8|768.5|40
1642520760000|2022-01-18 15:46:00|770||769.8||770||769.8||17
1642520770000|2022-01-18 15:46:10|770||769.8||770||769.8||1
1642520780000|2022-01-18 15:46:20|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|2
1642520790000|2022-01-18 15:46:30|||||||||2
1642520800000|2022-01-18 15:46:40|769.3|768|769.5|768|769.5|768.3|769.3|768|40
1642520810000|2022-01-18 15:46:50|769.3|768.3|769.5|768|769.5|768.3|769.3|768|3
1642520820000|2022-01-18 15:47:00|769.3|768.3|769.3|767.8|769.3|768.3|769|767.8|27
1642520830000|2022-01-18 15:47:10|769.5|768|769.5|768.3|769.5|768.3|769.5|768|2
1642520840000|2022-01-18 15:47:20|769.3|768|768.5|767.3|769.5|768.3|768.5|767.3|1357
1642520850000|2022-01-18 15:47:30|768.3|767|768.3|766.8|768.3|767|768|766.8|32
1642520860000|2022-01-18 15:47:40|768|766.5|767.5|766.3|768|766.5|767|765.8|730
1642520870000|2022-01-18 15:47:50|767.3|766|767.5|766.3|767.5|766.3|767.3|766|80
1642520880000|2022-01-18 15:48:00|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|44
1642520890000|2022-01-18 15:48:10|768|766.8|767.8|766.5|768|766.8|767.8|766.5|129
1642520900000|2022-01-18 15:48:20|768|766.8|768|766.8|768.3|766.8|768|766.8|210
1642520910000|2022-01-18 15:48:30|768.3|766.5|767.8|766.5|768.3|766.8|767.8|766.5|100
1642520920000|2022-01-18 15:48:40|768|766.8|768.3|767|768.5|767|768|766.8|75
1642520930000|2022-01-18 15:48:50|||||||||1
1642520940000|2022-01-18 15:49:00|768|766.8|768|766.8|768|766.8|768|766.8|6
1642520950000|2022-01-18 15:49:10|767.8|766.5|768|766.8|768.3|767|767.8|766.5|980
1642520960000|2022-01-18 15:49:20|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|29
1642520970000|2022-01-18 15:49:30|768|766.8|768|766.8|768.3|766.8|767.8|766.5|65
1642520980000|2022-01-18 15:49:40|768.3|766.5|768|766.5|768.3|766.5|767.8|766.3|349
1642520990000|2022-01-18 15:49:50|767.8||767.8||768||767.8||19
1642521000000|2022-01-18 15:50:00|||||||||15
1642521010000|2022-01-18 15:50:10|768|766.8|768|766.8|768|766.8|768|766.8|15
1642521020000|2022-01-18 15:50:20|768.3|767|768|766.8|768.3|767|768|766.5|99
1642521030000|2022-01-18 15:50:30|767.8|766.5|767.5|766.3|768|766.5|767.5|766.3|10
1642521040000|2022-01-18 15:50:40|767.3|766|767.3|765.8|767.3|766.3|767|765.8|208
1642521050000|2022-01-18 15:50:50|767|766|767.5|766.3|767.5|766.3|767|765.8|319
1642521060000|2022-01-18 15:51:00||766||766||766||766|57
1642521070000|2022-01-18 15:51:10|767.3|766.3|767.3|766|767.3|766.3|767.3|766|6
1642521080000|2022-01-18 15:51:20|767|765.8|767.5|766|767.5|766|767|765.8|27
1642521090000|2022-01-18 15:51:30|767.3||767.3||767.5||767.3||16
1642521100000|2022-01-18 15:51:40|767.5|766.3|767.3|766|767.8|766.5|767.3|766|162
1642521110000|2022-01-18 15:51:50|767|765.8|766.8|765.5|767|765.8|766.8|765.3|128
1642521120000|2022-01-18 15:52:00|766.5|765.3|766.3|765|766.5|765.3|766.3|765|351
1642521130000|2022-01-18 15:52:10|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765|27
1642521140000|2022-01-18 15:52:20|766.8|765|766.5|765.3|767|765.8|766.5|765|287
1642521150000|2022-01-18 15:52:30|766.3|764.8|766.3|765|766.3|765|766.3|764.8|337
1642521160000|2022-01-18 15:52:40|766.5|765.3|766.3|765|766.5|765.3|766.3|765|40
1642521170000|2022-01-18 15:52:50|766.5|764.8|766|764.8|766.5|764.8|766|764.8|49
1642521180000|2022-01-18 15:53:00|766.3|764.5|766|764.8|766.3|764.8|766|764.5|14
1642521190000|2022-01-18 15:53:10|||||||||17
1642521200000|2022-01-18 15:53:20|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|93
1642521210000|2022-01-18 15:53:30|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|41
1642521220000|2022-01-18 15:53:40|766|764.8|766|764.5|766|764.8|765.8|764.5|37
1642521230000|2022-01-18 15:53:50|765.8||765.8||766||765.8||1
1642521240000|2022-01-18 15:54:00|766|764.3|765.5|764.3|766|764.5|765.5|764.3|39
1642521250000|2022-01-18 15:54:10|765.8|764.5|765.8|764.3|765.8|764.5|765.8|764.3|9
1642521260000|2022-01-18 15:54:20|765.5|764.5|766|764.8|766|764.8|765.5|764.5|13
1642521270000|2022-01-18 15:54:30|765.8|764.5|765.8|764.5|765.8|764.8|765.8|764.5|5
1642521280000|2022-01-18 15:54:40|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|4
1642521290000|2022-01-18 15:54:50|765.3|764|765.3|764|765.5|764.3|765.3|764|44
1642521300000|2022-01-18 15:55:00|765|763.8|765.3|764|765.3|764|765|763.8|21
1642521310000|2022-01-18 15:55:10|765.5|764.3|765|763.8|765.5|764.3|765|763.8|15
1642521320000|2022-01-18 15:55:20|765.3|764|765.3|763.8|765.3|764|765|763.8|30
1642521330000|2022-01-18 15:55:30|764.5|764|764.5|763.3|764.8|764|764.5|763.3|583
1642521340000|2022-01-18 15:55:40|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|5
1642521350000|2022-01-18 15:55:50|765|763.8|765|763.8|765|763.8|765|763.5|19
1642521360000|2022-01-18 15:56:00|765.3|764|765.5|764.3|765.5|764.3|765.3|763.8|87
1642521370000|2022-01-18 15:56:10|765.8|764.5|765.5|764.3|766|764.5|765.5|764.3|90
1642521380000|2022-01-18 15:56:20|765.3|764|765.5|764|765.5|764.3|765.3|764|22
1642521390000|2022-01-18 15:56:30||764.3||764.3||764.3||764|47
1642521400000|2022-01-18 15:56:40|765.3|764|765.5|764.3|765.5|764.3|765.3|764|23
1642521410000|2022-01-18 15:56:50|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|7
1642521420000|2022-01-18 15:57:00|765.3|764|765.3|764|765.3|764|765.3|764|21
1642521430000|2022-01-18 15:57:10|765.5|764.3|765.8|764.3|765.8|764.5|765.3|764|109
1642521440000|2022-01-18 15:57:20|765.5|764.5|765.5|764.3|765.8|764.5|765.5|764.3|4
1642521450000|2022-01-18 15:57:30|765.8|764|765.5|764|765.8|764|765.5|764|15
1642521460000|2022-01-18 15:57:40|765.3|764.3|765.5|764.3|765.8|764.3|765.3|764.3|2
1642521470000|2022-01-18 15:57:50|765.3|764|765.3|764|765.5|764.3|765.3|764|0
1642521490000|2022-01-18 15:58:10|765|763.8|765.3|763.8|765.3|763.8|765|763.8|6
1642521500000|2022-01-18 15:58:20|765||765.3||765.3||765||4
1642521510000|2022-01-18 15:58:30|765|764|765.3|764|765.3|764|765|764|2
1642521520000|2022-01-18 15:58:40||763.8||764||764||763.8|13
1642521530000|2022-01-18 15:58:50||763.8||763.8||764||763.8|68
1642521540000|2022-01-18 15:59:00|765|764|765.3|763.8|765.3|764|765|763.8|13
1642521550000|2022-01-18 15:59:10|765|764|765.5|764.3|765.5|764.3|765|763.8|9
1642521560000|2022-01-18 15:59:20|765.3|764|765.3|764|765.3|764.3|765.3|764|16
1642521570000|2022-01-18 15:59:30|765|763.8|765.3|764|765.5|764|765|763.8|15
1642521580000|2022-01-18 15:59:40|765.5||765.3||765.5||765.3||0
1642521590000|2022-01-18 15:59:50|||||||||1
1642521600000|2022-01-18 16:00:00|||||||||8
1642521610000|2022-01-18 16:00:10|765.5|764.3|765.8|764.3|765.8|764.5|765.5|764.3|135
1642521620000|2022-01-18 16:00:20|765.5|764.5|765.5|764.3|765.8|764.5|765.5|764.3|66
1642521630000|2022-01-18 16:00:30|765.8|764|765.5|764.3|765.8|764.3|765.3|764|297
1642521640000|2022-01-18 16:00:40|765.3|764|765.8|764.5|765.8|764.5|765.3|764|31
1642521650000|2022-01-18 16:00:50|765.5|764.3|765.5|764|765.8|764.5|765.5|764|65
1642521660000|2022-01-18 16:01:00|765.3|764.3|765.5|764|765.5|764.3|765.3|764|130
1642521670000|2022-01-18 16:01:10|765.3|764.3|765.5|764|765.5|764.3|765.3|764|128
1642521680000|2022-01-18 16:01:20|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764|2
1642521690000|2022-01-18 16:01:30|765.8|764|765.8|764.5|765.8|764.5|765.8|764|344
1642521700000|2022-01-18 16:01:40|||||||||36
1642521710000|2022-01-18 16:01:50|766|764.8|766|764.8|766|764.8|765.8|764.5|64
1642521720000|2022-01-18 16:02:00|765.8|764.5|765.5|764.3|765.8|764.5|765.3|764|209
1642521730000|2022-01-18 16:02:10|765.3|764|765.5|764.3|765.5|764.3|765.3|764|36
1642521740000|2022-01-18 16:02:20|765.8|764.5|766|764.8|766|764.8|765.8|764.5|52
1642521750000|2022-01-18 16:02:30|766.3|765|765.8|764.5|766.3|765|765.8|764.5|17
1642521760000|2022-01-18 16:02:40|765.5|764.3|765.5|764|765.5|764.3|765.5|764|22
1642521770000|2022-01-18 16:02:50|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764.3|109
1642521780000|2022-01-18 16:03:00|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|52
1642521790000|2022-01-18 16:03:10|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|3
1642521800000|2022-01-18 16:03:20|766|764.8|766|764.8|766|764.8|766|764.8|14
1642521810000|2022-01-18 16:03:30|765.8|764.5|765.8|764.5|765.8|764.8|765.8|764.5|6
1642521820000|2022-01-18 16:03:40|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|113
1642521830000|2022-01-18 16:03:50|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.3|41
1642521840000|2022-01-18 16:04:00|766||766||766||766||6
1642521850000|2022-01-18 16:04:10|766.3|764.8|766|764.5|766.3|765|766|764.5|260
1642521860000|2022-01-18 16:04:20|765.8|764.8|766|764.5|766|764.8|765.8|764.5|16
1642521870000|2022-01-18 16:04:30||764.8||764.8||764.8||764.5|1
1642521880000|2022-01-18 16:04:40|765.8|764.5|766|764.8|766|764.8|765.8|764.5|3
1642521890000|2022-01-18 16:04:50|766.3|765|766.3|764.8|766.3|765|766.3|764.8|4
1642521900000|2022-01-18 16:05:00|766|765|766.5|765.3|766.5|765.3|766|764.8|269
1642521910000|2022-01-18 16:05:10|766.3|765|766|764.5|766.3|765|766|764.5|15
1642521920000|2022-01-18 16:05:20|766.3|764.8|766|764.8|766.3|765|766|764.8|39
1642521930000|2022-01-18 16:05:30|765.8|764.5|766|764.8|766|764.8|765.8|764.5|14
1642521940000|2022-01-18 16:05:40|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|3
1642521950000|2022-01-18 16:05:50|||||||||4
1642521960000|2022-01-18 16:06:00|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|16
1642521970000|2022-01-18 16:06:10|765.5|764.3|765.5|764|765.8|764.3|765.3|764|18
1642521980000|2022-01-18 16:06:20||764.3||764.3||764.3||764.3|1
1642521990000|2022-01-18 16:06:30|765.8|764.5|766|764.8|766.3|764.8|765.5|764.5|31
1642522000000|2022-01-18 16:06:40|||||||||1
1642522010000|2022-01-18 16:06:50|766.3|765|766|764.8|766.3|765|766|764.8|48
1642522020000|2022-01-18 16:07:00|766.3|764.5|765.8|764.5|766.3|764.5|765.8|764.3|38
1642522030000|2022-01-18 16:07:10|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|4
1642522040000|2022-01-18 16:07:20|765.3|764|765.3|764|765.3|764|765.3|764|145
1642522050000|2022-01-18 16:07:30|765.5|764.3|765.5|764|765.5|764.3|765.5|764|25
1642522060000|2022-01-18 16:07:40|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764|8
1642522070000|2022-01-18 16:07:50|765.3|764|765.3|764|765.3|764|765.3|764|1
1642522080000|2022-01-18 16:08:00|765|763.8|765.3|764|765.3|764|765|763.8|27
1642522090000|2022-01-18 16:08:10|765.5|764.3|765.5|764|765.5|764.3|765.5|764|24
1642522100000|2022-01-18 16:08:20|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764.3|6
1642522110000|2022-01-18 16:08:30||764||764||764.3||764|10
1642522120000|2022-01-18 16:08:40|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764|219
1642522130000|2022-01-18 16:08:50|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|1
1642522140000|2022-01-18 16:09:00|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|37
1642522150000|2022-01-18 16:09:10|765.3|764|765.5|764|765.5|764|765.3|764|82
1642522160000|2022-01-18 16:09:20|765.3||765.3||765.3||765.3||0
1642522170000|2022-01-18 16:09:30|765.5||765.3||765.5||765.3||13
1642522180000|2022-01-18 16:09:40|765.5||765.3||765.5||765.3||3
1642522190000|2022-01-18 16:09:50|765.5|764.3|765.5|764.3|765.8|764.5|765.5|764|20
1642522200000|2022-01-18 16:10:00|765.8|764.5|765.8|764.3|765.8|764.5|765.5|764.3|208
1642522210000|2022-01-18 16:10:10|765.5|764.5|765.5|764.3|765.5|764.5|765.5|764.3|3
1642522220000|2022-01-18 16:10:20|765.8||765.5||765.8||765.5||1
1642522230000|2022-01-18 16:10:30|765.8|764.5|765.3|764|765.8|764.5|765.3|764|9
1642522240000|2022-01-18 16:10:40|765.5|764.3|765.3|764|765.5|764.3|765.3|764|25
1642522250000|2022-01-18 16:10:50|765|763.8|765|763.5|765|763.8|765|763.5|7
1642522260000|2022-01-18 16:11:00||763.8||763.8||763.8||763.8|8
1642522270000|2022-01-18 16:11:10|765.3|764|765.3|764|765.3|764|765.3|764|6
1642522280000|2022-01-18 16:11:20|765|763.8|765.3|763.8|765.3|763.8|765|763.8|5
1642522290000|2022-01-18 16:11:30|765|764|765|763.8|765.3|764|765|763.8|16
1642522300000|2022-01-18 16:11:40|765.3|764|765|763.5|765.3|764|765|763.5|8
1642522310000|2022-01-18 16:11:50|764.8||764.8||765||764.8||4
1642522320000|2022-01-18 16:12:00|||||||||1
1642522330000|2022-01-18 16:12:10|765|763.8|764.8|763.5|765|763.8|764.8|763.5|24
1642522340000|2022-01-18 16:12:20|765|763.8|764.5|763.3|765|763.8|764.5|763.3|17
1642522350000|2022-01-18 16:12:30|764.8|763.5|764.8|763.5|765|763.8|764.8|763.3|8
1642522360000|2022-01-18 16:12:40|764.5|763.3|764.3|763|764.5|763.3|764.3|763|14
1642522370000|2022-01-18 16:12:50|764.8|763.5|764.5|763|764.8|763.5|764.5|763|596
1642522380000|2022-01-18 16:13:00|764.3|762.8|764|762.8|764.5|762.8|764|762.5|64
1642522390000|2022-01-18 16:13:10||762.5||762.5||762.8||762.5|2
1642522400000|2022-01-18 16:13:20|763.8|762.8|763.8|762.5|764|762.8|763.8|762.5|63
1642522410000|2022-01-18 16:13:30|763.5|762.3|763.3|762|763.5|762.3|763.3|762|50
1642522420000|2022-01-18 16:13:40||761.8||762||762||761.8|65
1642522430000|2022-01-18 16:13:50|763.5|762.3|763.5|762.3|763.5|762.3|763.3|762|49
1642522440000|2022-01-18 16:14:00|763.8|762|763.8|762.5|763.8|762.5|763.8|762|25
1642522450000|2022-01-18 16:14:10|764|762.8|763.8|762.5|764|762.8|763.8|762.5|11
1642522460000|2022-01-18 16:14:20|764|762.8|763.8|762.5|764|762.8|763.8|762.5|150
1642522470000|2022-01-18 16:14:30|763.5|762.3|764|762.8|764|762.8|763.5|762.3|80
1642522480000|2022-01-18 16:14:40|763.8|762.5|764|762.5|764|762.8|763.8|762.5|37
1642522490000|2022-01-18 16:14:50|763.8|762.8|764.5|763|764.5|763|763.8|762.8|11
1642522500000|2022-01-18 16:15:00|764.3|763.3|764.5|763.3|764.5|763.3|764.3|763.3|20
1642522510000|2022-01-18 16:15:10|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.3|7
1642522520000|2022-01-18 16:15:20|765|763.8|765|763.8|765|763.8|765|763.8|16
1642522530000|2022-01-18 16:15:30|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|54
1642522540000|2022-01-18 16:15:40|765|763.8|764.8|763.5|765|763.8|764.8|763.5|6
1642522550000|2022-01-18 16:15:50|765|763.8|765.3|764|765.3|764|765|763.5|3
1642522560000|2022-01-18 16:16:00|765.5||765.3||765.5||765.3||2
1642522570000|2022-01-18 16:16:10|765|763.8|765|763.8|765|763.8|765|763.5|4
1642522590000|2022-01-18 16:16:30|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|3
1642522610000|2022-01-18 16:16:50|765|763.8|764.8|763.5|765|763.8|764.8|763.5|5
1642522620000|2022-01-18 16:17:00|764.5|763.3|764.5|763.3|764.8|763.5|764.5|763.3|27
1642522630000|2022-01-18 16:17:10||763||763.3||763.3||763|1
1642522640000|2022-01-18 16:17:20|764.8||764.5||764.8||764.5||3
1642522650000|2022-01-18 16:17:30|||||||||6
1642522660000|2022-01-18 16:17:40|764.8|763.5|764.8|763.3|764.8|763.5|764.5|763.3|23
1642522670000|2022-01-18 16:17:50|764.5|763.5|765|763.8|765|763.8|764.5|763.5|13
1642522680000|2022-01-18 16:18:00|765.3||765||765.3||765||1
1642522690000|2022-01-18 16:18:10|765.3|764|765|763.8|765.3|764|765|763.8|18
1642522700000|2022-01-18 16:18:20|765.3|764|765.3|764|765.3|764|765|763.8|17
1642522710000|2022-01-18 16:18:30|765|763.8|765|763.8|765.3|764|765|763.8|5
1642522720000|2022-01-18 16:18:40|765.3|764|765.3|764|765.3|764|765|763.8|6
1642522730000|2022-01-18 16:18:50|765.5||765.3||765.5||765.3||16
1642522740000|2022-01-18 16:19:00|765|763.8|765.3|764|765.5|764|765|763.8|36
1642522750000|2022-01-18 16:19:10||763.8||763.8||763.8||763.8|9
1642522760000|2022-01-18 16:19:20|765|764|765.3|763.8|765.3|764|765|763.8|21
1642522770000|2022-01-18 16:19:30|765|764|765|763.5|765.3|764|765|763.5|2
1642522780000|2022-01-18 16:19:40|764.8|763.8|764.8|763.5|764.8|763.8|764.8|763.5|2
1642522790000|2022-01-18 16:19:50|765|763.3|764.8|763.3|765|763.5|764.5|763.3|9
1642522800000|2022-01-18 16:20:00|764.5||764.8||764.8||764.5||3
1642522810000|2022-01-18 16:20:10|764.5||764.5||764.5||764.5||46
1642522820000|2022-01-18 16:20:20|764.3|763|764.3|763|764.3|763|764.3|763|12
1642522830000|2022-01-18 16:20:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763|206
1642522840000|2022-01-18 16:20:40|764.3|763|764.8|763.3|764.8|763.3|764.3|763|74
1642522850000|2022-01-18 16:20:50||763.5||763.3||763.5||763.3|1
1642522860000|2022-01-18 16:21:00|764.5|763.5|764.8|763.3|764.8|763.5|764.5|763.3|3
1642522870000|2022-01-18 16:21:10||763.5||763.5||763.5||763.3|30
1642522880000|2022-01-18 16:21:20|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|0
1642522890000|2022-01-18 16:21:30|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.5|2
1642522900000|2022-01-18 16:21:40|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|17
1642522910000|2022-01-18 16:21:50|764.3|763|764.5|763.3|764.5|763.3|764.3|763|4
1642522920000|2022-01-18 16:22:00|764.8|763.5|765|763.5|765|763.5|764.8|763.3|117
1642522930000|2022-01-18 16:22:10|764.8|763.8|765|763.5|765|763.8|764.8|763.5|16
1642522940000|2022-01-18 16:22:20|764.8|763.8|765|763.8|765|763.8|764.8|763.5|187
1642522950000|2022-01-18 16:22:30|765.3|764|765|763.8|765.3|764|765|763.8|19
1642522960000|2022-01-18 16:22:40|765.3|764|765.5|764.3|765.5|764.3|765|763.8|47
1642522970000|2022-01-18 16:22:50|765.3|764|765.3|764|765.3|764|765|763.8|67
1642522980000|2022-01-18 16:23:00|765.5|763.8|765.5|764.3|765.5|764.3|765.5|763.8|218
1642522990000|2022-01-18 16:23:10||764||764.3||764.3||764|61
1642523000000|2022-01-18 16:23:20|||||||||9
1642523010000|2022-01-18 16:23:30|765.8|764.5|765.8|764.3|765.8|764.5|765.5|764.3|21
1642523020000|2022-01-18 16:23:40|765.5|764.5|765.8|764.5|765.8|764.5|765.5|764.5|124
1642523030000|2022-01-18 16:23:50|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|151
1642523040000|2022-01-18 16:24:00||764||764.3||764.3||764|3
1642523050000|2022-01-18 16:24:10|765.3|764|765.3|764|765.3|764.3|765.3|764|11
1642523060000|2022-01-18 16:24:20|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|111
1642523080000|2022-01-18 16:24:40|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|28
1642523090000|2022-01-18 16:24:50|765.8||765.5||765.8||765.5||52
1642523100000|2022-01-18 16:25:00|765.8|764|765.5|764.3|765.8|764.3|765.3|764|23
1642523110000|2022-01-18 16:25:10|||||||||19
1642523120000|2022-01-18 16:25:20|765.8|764.5|766|764.5|766|764.5|765.8|764.5|21
1642523130000|2022-01-18 16:25:30|765.8|764.8|765.8|764.5|766|764.8|765.8|764.3|10
1642523140000|2022-01-18 16:25:40|766|764.8|765.8|764.5|766|764.8|765.8|764.5|368
1642523150000|2022-01-18 16:25:50||764.3||764.5||764.5||764.3|14
1642523160000|2022-01-18 16:26:00|766|764.8|766.3|764.8|766.3|765|765.8|764.5|221
1642523170000|2022-01-18 16:26:10|766|765|766|764.8|766.3|765|766|764.8|11
1642523180000|2022-01-18 16:26:20|||||||||1
1642523190000|2022-01-18 16:26:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|8
1642523200000|2022-01-18 16:26:40|766|764.3|765.8|764.5|766|764.5|765.8|764.3|16
1642523210000|2022-01-18 16:26:50|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|34
1642523220000|2022-01-18 16:27:00|765.5|764.3|765.8|764.3|765.8|764.5|765.5|764.3|4
1642523230000|2022-01-18 16:27:10|765.5|764|765.5|764|765.5|764.3|765.3|764|14
1642523240000|2022-01-18 16:27:20|765.3||765.3||765.3||765.3||2
1642523250000|2022-01-18 16:27:30|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764|78
1642523260000|2022-01-18 16:27:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|22
1642523270000|2022-01-18 16:27:50|766|764.3|765.8|764.5|766|764.5|765.8|764.3|36
1642523280000|2022-01-18 16:28:00|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|36
1642523290000|2022-01-18 16:28:10|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|113
1642523300000|2022-01-18 16:28:20|||||||||39
1642523310000|2022-01-18 16:28:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.3|40
1642523320000|2022-01-18 16:28:40|765.5|764.3|765.5|764.3|765.8|764.5|765.5|764.3|94
1642523330000|2022-01-18 16:28:50|765.3|764|765.3|764|765.5|764.3|765.3|764|87
1642523340000|2022-01-18 16:29:00|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|292
1642523350000|2022-01-18 16:29:10|||||||||93
1642523360000|2022-01-18 16:29:20|765.5|764.3|765.5|764.3|765.8|764.5|765.5|764.3|90
1642523370000|2022-01-18 16:29:30|765.8|764.5|766|764.8|766|764.8|765.8|764.3|410
1642523380000|2022-01-18 16:29:40|766.3|765|766.5|765.3|766.8|765.3|766.3|765|137
1642523390000|2022-01-18 16:29:50|766.3|765|765.8|764.5|766.3|765|765.8|764.5|357
1642523400000|2022-01-18 16:30:00|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764|800
1642523410000|2022-01-18 16:30:10|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|151
1642523420000|2022-01-18 16:30:20|765.8|764.5|765|763.8|765.8|764.5|765|763.8|48
1642523430000|2022-01-18 16:30:30|765.3|764|765.3|763.8|765.3|764|765|763.8|34
1642523440000|2022-01-18 16:30:40|765||765||765.3||765||32
1642523450000|2022-01-18 16:30:50|764.8|763.5|764.5|763.3|764.8|763.5|764.5|763.3|227
1642523460000|2022-01-18 16:31:00|764.3|763|764|762.8|764.5|763|764|762.8|42
1642523470000|2022-01-18 16:31:10|763.8|762.5|763.5|762.3|764|762.8|763.5|762.3|67
1642523480000|2022-01-18 16:31:20|763.3|762|763.3|762|763.5|762.3|763.3|762|16
1642523490000|2022-01-18 16:31:30|763|761.8|763|761.8|763|761.8|763|761.8|25
1642523500000|2022-01-18 16:31:40|763.3|762|763|761.8|763.3|762|763|761.8|8
1642523510000|2022-01-18 16:31:50|763.3|762|763.5|762.3|763.5|762.3|763|762|37
1642523520000|2022-01-18 16:32:00|763.3|762|763.3|762|763.5|762.3|763.3|762|43
1642523530000|2022-01-18 16:32:10|763.5|762.3|763.5|762|763.5|762.3|763.3|762|12
1642523540000|2022-01-18 16:32:20|763.3|761.8|763|761.8|763.5|761.8|763|761.8|194
1642523550000|2022-01-18 16:32:30|762.8|761.5|763|761.5|763|761.8|762.8|761.5|95
1642523560000|2022-01-18 16:32:40|762.8|761.3|762.3|761|763|761.3|762.3|761|19
1642523570000|2022-01-18 16:32:50|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|16
1642523580000|2022-01-18 16:33:00|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|107
1642523590000|2022-01-18 16:33:10|762.3|761|762.5|761|762.5|761|762.3|761|7
1642523600000|2022-01-18 16:33:20|762.8|761.3|762.5|761.3|762.8|761.3|762.5|761.3|25
1642523610000|2022-01-18 16:33:30|762.8|761|762.8|761.5|762.8|761.5|762.5|761|24
1642523620000|2022-01-18 16:33:40|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|9
1642523630000|2022-01-18 16:33:50|762.8|761|762.8|761.3|762.8|761.3|762.8|761|14
1642523640000|2022-01-18 16:34:00|762.5|761|762.3|761|762.5|761|762.3|761|6
1642523650000|2022-01-18 16:34:10|||||||||3
1642523660000|2022-01-18 16:34:20|762.5|761.3|762.5|761|762.5|761.3|762.3|761|16
1642523670000|2022-01-18 16:34:30|762.3|760.8|762|760.8|762.3|761|762|760.8|112
1642523680000|2022-01-18 16:34:40|762.3|761|762|760.8|762.3|761|761.8|760.5|50
1642523690000|2022-01-18 16:34:50|762.3|761|762|760.8|762.3|761|762|760.8|145
1642523700000|2022-01-18 16:35:00|762.3|761|762.3|760.8|762.3|761|762|760.8|16
1642523710000|2022-01-18 16:35:10|762|761|762.3|761|762.3|761|762|760.8|82
1642523720000|2022-01-18 16:35:20|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|26
1642523730000|2022-01-18 16:35:30|762.3|761|762.3|761|762.5|761.3|762.3|761|33
1642523740000|2022-01-18 16:35:40|762|760.8|762|760.8|762.3|761|762|760.8|15
1642523750000|2022-01-18 16:35:50|761.8|760.5|762|760.8|762|760.8|761.8|760.5|12
1642523760000|2022-01-18 16:36:00|762.3|760.5|762.3|761|762.3|761|762.3|760.5|12
1642523770000|2022-01-18 16:36:10|762|760.8|762.5|761.3|762.5|761.3|762|760.8|9
1642523780000|2022-01-18 16:36:20|762.3|761|762|760.8|762.5|761|762|760.8|7
1642523790000|2022-01-18 16:36:30|762.3||762||762.3||762||12
1642523800000|2022-01-18 16:36:40|761.8|760.5|761.8|760.5|762|760.5|761.8|760.3|7
1642523810000|2022-01-18 16:36:50|||||||||10
1642523820000|2022-01-18 16:37:00|||||||||10
1642523830000|2022-01-18 16:37:10|761.5|760.3|761.5|760|761.5|760.5|761.3|760|56
1642523840000|2022-01-18 16:37:20|761.3|760.3|761.8|760.5|761.8|760.5|761.3|760.3|17
1642523850000|2022-01-18 16:37:30|762|760.8|762|760.5|762|760.8|761.8|760.5|21
1642523860000|2022-01-18 16:37:40|761.8|760.8|762.3|760.8|762.3|761|761.8|760.5|27
1642523870000|2022-01-18 16:37:50|762.5|761|762.5|761.3|762.5|761.3|762.3|760.8|13
1642523880000|2022-01-18 16:38:00|762.3|761|762.5|761.3|762.5|761.3|762.3|761|12
1642523890000|2022-01-18 16:38:10|762.8||762.5||762.8||762.5||1
1642523900000|2022-01-18 16:38:20|762.8|761.5|762.8|761.3|762.8|761.5|762.8|761.3|5
1642523910000|2022-01-18 16:38:30|762.5|761.5|762.8|761.5|762.8|761.5|762.5|761.5|16
1642523920000|2022-01-18 16:38:40|763|761.8|763|761.8|763|761.8|762.8|761.5|565
1642523930000|2022-01-18 16:38:50|763.3|762|763.3|762|763.3|762|763|761.8|13
1642523940000|2022-01-18 16:39:00|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|11
1642523950000|2022-01-18 16:39:10|763.3|762|763.3|762|763.3|762.3|763.3|762|15
1642523960000|2022-01-18 16:39:20|763|761.8|763.3|761.8|763.3|761.8|763|761.8|12
1642523970000|2022-01-18 16:39:30||762||762||762||762|11
1642523980000|2022-01-18 16:39:40|763.5||763.5||763.5||763.5||63
1642523990000|2022-01-18 16:39:50||762.3||762.3||762.3||762.3|10
1642524000000|2022-01-18 16:40:00|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|7
1642524010000|2022-01-18 16:40:10|763.8||763.8||763.8||763.8||0
1642524020000|2022-01-18 16:40:20|763.5|762.5|763.5|762.3|763.5|762.5|763.5|762.3|4
1642524030000|2022-01-18 16:40:30|763.3|762|763.3|762|763.3|762|763.3|762|6
1642524040000|2022-01-18 16:40:40|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|57
1642524050000|2022-01-18 16:40:50|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|5
1642524060000|2022-01-18 16:41:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.3|9
1642524070000|2022-01-18 16:41:10|763.5|762.3|764|762.8|764|762.8|763.5|762.3|5
1642524090000|2022-01-18 16:41:30|||||||||1
1642524100000|2022-01-18 16:41:40|764.3|763|764.3|762.8|764.3|763|764.3|762.8|4
1642524110000|2022-01-18 16:41:50|764|763|764.3|763|764.3|763|764|762.8|14
1642524120000|2022-01-18 16:42:00|764.5|762.8|764.5|763|764.5|763.3|764.3|762.8|64
1642524130000|2022-01-18 16:42:10||763.3||763.3||763.3||763.3|4
1642524140000|2022-01-18 16:42:20||763||763.3||763.3||763|19
1642524150000|2022-01-18 16:42:30|764.8||764.8||764.8||764.5||7
1642524160000|2022-01-18 16:42:40|764.5|763.5|764.8|763.5|764.8|763.5|764.5|763.5|11
1642524170000|2022-01-18 16:42:50|765|763.8|765|763.8|765.3|764|765|763.5|28
1642524180000|2022-01-18 16:43:00|765.3|764|765|763.8|765.3|764|765|763.8|39
1642524200000|2022-01-18 16:43:20|||||||||5
1642524210000|2022-01-18 16:43:30|765.3|764|765|763.8|765.3|764|765|763.8|4
1642524220000|2022-01-18 16:43:40||763.5||763.5||763.5||763.5|3
1642524230000|2022-01-18 16:43:50||763.8||763.8||763.8||763.8|0
1642524250000|2022-01-18 16:44:10|||||||||19
1642524270000|2022-01-18 16:44:30|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.3|84
1642524290000|2022-01-18 16:44:50|765|763.8|765|763.8|765|763.8|765|763.8|2
1642524300000|2022-01-18 16:45:00|765.3||765||765.3||765||3
1642524310000|2022-01-18 16:45:10|765.3|764|765.3|763.8|765.3|764|765|763.8|19
1642524320000|2022-01-18 16:45:20|765||765.3||765.3||765||0
1642524330000|2022-01-18 16:45:30||764||764||764||764|1
1642524340000|2022-01-18 16:45:40|765|763.8|765.3|764|765.3|764|765|763.8|4
1642524350000|2022-01-18 16:45:50||763.8||764||764||763.8|6
1642524360000|2022-01-18 16:46:00|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764.3|58
1642524370000|2022-01-18 16:46:10||764||764||764.3||764|17
1642524380000|2022-01-18 16:46:20|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764|0
1642524390000|2022-01-18 16:46:30|765.3|764|765.5|764.3|765.5|764.3|765.3|764|6
1642524400000|2022-01-18 16:46:40|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|14
1642524440000|2022-01-18 16:47:20|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|23
1642524460000|2022-01-18 16:47:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|8
1642524470000|2022-01-18 16:47:50||764.3||764.5||764.5||764.3|8
1642524480000|2022-01-18 16:48:00||764.3||764.5||764.5||764.3|8
1642524490000|2022-01-18 16:48:10||764.3||764.5||764.5||764.3|2
1642524500000|2022-01-18 16:48:20||764.3||764.5||764.5||764.3|1
1642524510000|2022-01-18 16:48:30|766|764.8|766.3|765|766.3|765|766|764.8|19
1642524520000|2022-01-18 16:48:40|766.5|765.3|766.5|765|766.5|765.3|766.5|765|49
1642524530000|2022-01-18 16:48:50|766.3|765.3|766.5|765|766.5|765.3|766.3|765|33
1642524540000|2022-01-18 16:49:00|766.3||766.3||766.3||766.3||4
1642524550000|2022-01-18 16:49:10|||||||||10
1642524560000|2022-01-18 16:49:20||764.8||764.8||764.8||764.8|340
1642524570000|2022-01-18 16:49:30|766|765|766|764.8|766|765|766|764.8|83
1642524580000|2022-01-18 16:49:40|766.3|765|766.3|765|766.3|765|766.3|765|1
1642524590000|2022-01-18 16:49:50|766.5||766.3||766.5||766.3||5
1642524600000|2022-01-18 16:50:00|||||||||28
1642524610000|2022-01-18 16:50:10|||||||||25
1642524620000|2022-01-18 16:50:20|766.5|765.3|766.5|765|766.5|765.3|766.3|765|9
1642524630000|2022-01-18 16:50:30|766.8|765.3|766.8|765.5|766.8|765.5|766.8|765.3|3
1642524640000|2022-01-18 16:50:40|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|9
1642524650000|2022-01-18 16:50:50|766.8|765|766.3|765|766.8|765|766.3|765|116
1642524660000|2022-01-18 16:51:00|766.5||766.5||766.5||766.5||2
1642524670000|2022-01-18 16:51:10||765.3||765||765.3||765|1
1642524680000|2022-01-18 16:51:20|766.3|765.3|766.3|765|766.5|765.3|766.3|765|4
1642524690000|2022-01-18 16:51:30|766.5|765.3|766.5|765|766.5|765.3|766.5|765|2
1642524700000|2022-01-18 16:51:40||765.3||765.3||765.3||765.3|0
1642524720000|2022-01-18 16:52:00|||||||||9
1642524730000|2022-01-18 16:52:10||765||765.3||765.3||765|144
1642524740000|2022-01-18 16:52:20|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.3|12
1642524750000|2022-01-18 16:52:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|1
1642524760000|2022-01-18 16:52:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|2
1642524770000|2022-01-18 16:52:50|767|765.8|767|765.8|767|765.8|766.8|765.5|1
1642524780000|2022-01-18 16:53:00|767.3||767||767.3||767||2
1642524800000|2022-01-18 16:53:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|6
1642524810000|2022-01-18 16:53:30|767|765.8|766.8|765.5|767|765.8|766.8|765.5|1
1642524830000|2022-01-18 16:53:50|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|2
1642524840000|2022-01-18 16:54:00|767|765.5|766.8|765.5|767|765.5|766.8|765.5|21
1642524850000|2022-01-18 16:54:10|767|765.8|767|765.8|767|765.8|766.8|765.5|19
1642524860000|2022-01-18 16:54:20|766.8|765.5|766.8|765.5|767|765.5|766.8|765.3|12
1642524870000|2022-01-18 16:54:30|767|765.8|766.8|765.5|767|765.8|766.8|765.5|22
1642524880000|2022-01-18 16:54:40|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|136
1642524890000|2022-01-18 16:54:50|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|15
1642524900000|2022-01-18 16:55:00|766.8||766.5||766.8||766.5||3
1642524910000|2022-01-18 16:55:10|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|4
1642524920000|2022-01-18 16:55:20||765.5||765.5||765.5||765.5|0
1642524940000|2022-01-18 16:55:40||765.3||765.5||765.5||765.3|7
1642524950000|2022-01-18 16:55:50|||||||||1
1642524960000|2022-01-18 16:56:00|766.5|765.3|766.3|765|766.5|765.3|766.3|765|7
1642524970000|2022-01-18 16:56:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|8
1642524990000|2022-01-18 16:56:30|766.3|765|766.5|765|766.5|765|766.3|765|1
1642525000000|2022-01-18 16:56:40|766.8|765.3|766.8|765.5|766.8|765.5|766.8|765.3|15
1642525010000|2022-01-18 16:56:50||765.3||765.5||765.5||765.3|1
1642525040000|2022-01-18 16:57:20|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|6
1642525050000|2022-01-18 16:57:30||765.5||765.5||765.5||765.5|6
1642525060000|2022-01-18 16:57:40||765.3||765.5||765.5||765.3|2
1642525080000|2022-01-18 16:58:00|766.5|765.3|766.3|765|766.5|765.5|766.3|765|3
1642525110000|2022-01-18 16:58:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|6
1642525150000|2022-01-18 16:59:10||765||765.3||765.3||765|7
1642525160000|2022-01-18 16:59:20||765||765||765||765|2
1642525170000|2022-01-18 16:59:30||765.3||765.3||765.3||765|1
1642525180000|2022-01-18 16:59:40|||||||||136
1642525190000|2022-01-18 16:59:50|||||||||2
1642525200000|2022-01-18 17:00:00|||||||||10
1642525240000|2022-01-18 17:00:40|766.8||766.5||766.8||766.5||26
1642525250000|2022-01-18 17:00:50|766.3|765|766.3|765|766.3|765.3|766.3|765|37
1642525260000|2022-01-18 17:01:00|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765|1
1642525270000|2022-01-18 17:01:10|766.3|765|766.5|765|766.5|765.3|766.3|765|12
1642525280000|2022-01-18 17:01:20||765.3||765.3||765.3||765.3|10
1642525290000|2022-01-18 17:01:30||765||765||765||765|1
1642525300000|2022-01-18 17:01:40||765.3||765.3||765.3||765.3|50
1642525310000|2022-01-18 17:01:50|||||||||23
1642525320000|2022-01-18 17:02:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|4
1642525330000|2022-01-18 17:02:10|767|765.8|767|765.5|767|765.8|766.8|765.5|13
1642525340000|2022-01-18 17:02:20||765.8||765.8||765.8||765.8|0
1642525360000|2022-01-18 17:02:40||765.5||765.8||765.8||765.5|3
1642525380000|2022-01-18 17:03:00|767.3||767||767.3||767||31
1642525410000|2022-01-18 17:03:30||765.5||765.5||765.5||765.5|2
1642525420000|2022-01-18 17:03:40|766.8||766.8||766.8||766.8||0
1642525440000|2022-01-18 17:04:00||765.3||765.5||765.5||765.3|4
1642525450000|2022-01-18 17:04:10|766.5|765.3|766.8|765.3|766.8|765.5|766.5|765.3|3
1642525460000|2022-01-18 17:04:20|766.5||766.5||766.5||766.5||0
1642525490000|2022-01-18 17:04:50|766.3|765|766.3|765|766.5|765|766.3|765|6
1642525500000|2022-01-18 17:05:00|766|764.8|766.3|765|766.3|765|766|764.8|3
1642525510000|2022-01-18 17:05:10|766|764.8|766|764.8|766|764.8|766|764.8|1
1642525520000|2022-01-18 17:05:20|||||||||5
1642525550000|2022-01-18 17:05:50|766.3|764.5|766.3|765|766.3|765|766|764.5|13
1642525560000|2022-01-18 17:06:00|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|2
1642525590000|2022-01-18 17:06:30|766.3|765|766.5|765|766.5|765|766.3|765|7
1642525600000|2022-01-18 17:06:40|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765.3|0
1642525610000|2022-01-18 17:06:50||765||765.3||765.3||765|9
1642525640000|2022-01-18 17:07:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|3
1642525650000|2022-01-18 17:07:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|3
1642525670000|2022-01-18 17:07:50|766.8||766.8||766.8||766.5||4
1642525680000|2022-01-18 17:08:00|766.5|765.5|766.5|765.3|766.5|765.5|766.5|765.3|1
1642525690000|2022-01-18 17:08:10|766.8||766.5||766.8||766.5||1
1642525700000|2022-01-18 17:08:20|766.8|765|766.3|765|766.8|765|766.3|765|10
1642525710000|2022-01-18 17:08:30|766|764.8|766.3|765|766.3|765|766|764.8|29
1642525720000|2022-01-18 17:08:40|766.5||766.5||766.5||766.5||5
1642525730000|2022-01-18 17:08:50||765.3||765.3||765.3||765.3|0
1642525740000|2022-01-18 17:09:00||765||765.3||765.3||765|14
1642525750000|2022-01-18 17:09:10|||||||||2
1642525760000|2022-01-18 17:09:20||765||765.3||765.3||765|1
1642525770000|2022-01-18 17:09:30|766.3|765|766.3|765|766.5|765|766.3|765|9
1642525780000|2022-01-18 17:09:40|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|1
1642525800000|2022-01-18 17:10:00|766.3|765|766.5|765|766.5|765|766.3|765|3
1642525810000|2022-01-18 17:10:10|766.3||766.3||766.3||766.3||10
1642525820000|2022-01-18 17:10:20||764.8||764.8||765||764.8|5
1642525830000|2022-01-18 17:10:30|766|765|766|764.8|766.3|765|766|764.8|1
1642525840000|2022-01-18 17:10:40|||||||||10
1642525850000|2022-01-18 17:10:50|766.3|765|766.3|764.8|766.3|765|766|764.8|9
1642525860000|2022-01-18 17:11:00|766|764.5|765.3|764|766|764.5|765.3|764|99
1642525870000|2022-01-18 17:11:10|765.5|764.3|765|763.8|765.5|764.3|765|763.8|60
1642525880000|2022-01-18 17:11:20|765.3|764|765.3|764|765.3|764|765|763.8|15
1642525890000|2022-01-18 17:11:30|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|6
1642525900000|2022-01-18 17:11:40|||||||||10
1642525910000|2022-01-18 17:11:50|765.3|764|765.5|764|765.5|764|765.3|764|52
1642525920000|2022-01-18 17:12:00|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764|8
1642525930000|2022-01-18 17:12:10|765.3|764|765.3|764|765.5|764.3|765.3|763.8|12
1642525940000|2022-01-18 17:12:20|765|763.8|765|763.8|765|763.8|764.8|763.5|26
1642525950000|2022-01-18 17:12:30|764.8|763.5|765|763.5|765|763.8|764.8|763.5|4
1642525960000|2022-01-18 17:12:40|764.8||764.8||764.8||764.8||11
1642525970000|2022-01-18 17:12:50|764.5|763.3|764.8|763.3|764.8|763.3|764.5|763.3|18
1642525980000|2022-01-18 17:13:00|764.5|763.5|765|763.8|765|763.8|764.5|763.5|1
1642525990000|2022-01-18 17:13:10|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|14
1642526000000|2022-01-18 17:13:20||763.3||763.3||763.3||763.3|3
1642526010000|2022-01-18 17:13:30||763.5||763.5||763.5||763.5|0
1642526020000|2022-01-18 17:13:40||763.3||763.3||763.5||763.3|21
1642526030000|2022-01-18 17:13:50|764.5|763.5|764.8|763.5|764.8|763.5|764.5|763.5|0
1642526040000|2022-01-18 17:14:00||763.3||763.3||763.3||763.3|2
1642526050000|2022-01-18 17:14:10|764.5|763.5|764.5|763.3|764.5|763.5|764.5|763.3|0
1642526060000|2022-01-18 17:14:20|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.3|10
1642526070000|2022-01-18 17:14:30||763.3||763.5||763.5||763.3|2
1642526090000|2022-01-18 17:14:50|||||||||11
1642526100000|2022-01-18 17:15:00|||||||||2
1642526110000|2022-01-18 17:15:10|||||||||2
1642526120000|2022-01-18 17:15:20|764.5|763.3|764.5|763|764.8|763.3|764.5|763|14
1642526130000|2022-01-18 17:15:30|764.3|763.3|764.3|763|764.5|763.3|764.3|763|9
1642526140000|2022-01-18 17:15:40|764.5||764.3||764.5||764.3||1
1642526150000|2022-01-18 17:15:50|||||||||13
1642526160000|2022-01-18 17:16:00|764|762.8|764|762.8|764|763|764|762.8|7
1642526170000|2022-01-18 17:16:10|764.3|763|764|762.8|764.3|763|764|762.8|4
1642526180000|2022-01-18 17:16:20|764.3|763|764.3|763|764.5|763.3|764|762.8|71
1642526190000|2022-01-18 17:16:30||762.8||762.8||763||762.8|5
1642526200000|2022-01-18 17:16:40||763||763||763||762.8|0
1642526210000|2022-01-18 17:16:50||762.8||763||763||762.8|11
1642526230000|2022-01-18 17:17:10|764|762.8|764|762.8|764|762.8|764|762.8|1
1642526240000|2022-01-18 17:17:20|||||||||13
1642526250000|2022-01-18 17:17:30|763.8|762.5|764|762.8|764|762.8|763.8|762.5|16
1642526260000|2022-01-18 17:17:40||762.5||762.5||762.8||762.5|2
1642526270000|2022-01-18 17:17:50||762.8||762.8||762.8||762.8|9
1642526290000|2022-01-18 17:18:10|764.3||764||764.3||764||7
1642526300000|2022-01-18 17:18:20|764.3|763|764.3|763|764.3|763|764.3|763|29
1642526310000|2022-01-18 17:18:30|764.5||764.5||764.5||764.5||4
1642526320000|2022-01-18 17:18:40|764.3||764.5||764.5||764.3||4
1642526330000|2022-01-18 17:18:50|764.3|763.3|764.5|763.3|764.5|763.3|764.3|763.3|15
1642526340000|2022-01-18 17:19:00|764.8|763.5|764.5|763.3|764.8|763.5|764.5|763.3|2
1642526350000|2022-01-18 17:19:10|764.3|763|764.3|763|764.3|763|764.3|763|2
1642526360000|2022-01-18 17:19:20|764.5||764.3||764.5||764.3||15
1642526370000|2022-01-18 17:19:30|764.5||764.3||764.5||764.3||4
1642526390000|2022-01-18 17:19:50|764|762.8|764|762.8|764|763|764|762.8|60
1642526400000|2022-01-18 17:20:00|764.3|763|764.3|763|764.3|763|764.3|763|1
1642526410000|2022-01-18 17:20:10|764|762.8|764|762.8|764.3|763|764|762.8|4
1642526420000|2022-01-18 17:20:20||762.5||762.5||762.8||762.5|12
1642526430000|2022-01-18 17:20:30|763.8|762.8|763.8|762.5|764|762.8|763.8|762.3|2
1642526440000|2022-01-18 17:20:40|764|762.8|764|762.5|764|762.8|764|762.5|1
1642526450000|2022-01-18 17:20:50|763.8||763.8||763.8||763.8||9
1642526460000|2022-01-18 17:21:00|764|762.8|764|762.5|764|762.8|763.8|762.5|24
1642526470000|2022-01-18 17:21:10|763.8||763.8||763.8||763.8||0
1642526480000|2022-01-18 17:21:20|764|762.8|763.8|762.5|764|762.8|763.8|762.5|18
1642526510000|2022-01-18 17:21:50|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|15
1642526520000|2022-01-18 17:22:00|763.8|762.5|763.8|762.5|763.8|762.5|763.5|762.5|25
1642526530000|2022-01-18 17:22:10|764|762.8|763.8|762.5|764|762.8|763.8|762.5|9
1642526540000|2022-01-18 17:22:20|||||||||9
1642526570000|2022-01-18 17:22:50|||||||||9
1642526600000|2022-01-18 17:23:20|763.5|762.3|763.8|762.3|763.8|762.3|763.5|762.3|17
1642526610000|2022-01-18 17:23:30|763.5|762.5|763.5|762.3|763.5|762.5|763.5|762.3|3
1642526620000|2022-01-18 17:23:40|763.3|762|763.5|762|763.5|762|763.3|762|1
1642526630000|2022-01-18 17:23:50|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762.3|9
1642526640000|2022-01-18 17:24:00|763.3|762|763.5|762.3|763.5|762.3|763.3|762|7
1642526650000|2022-01-18 17:24:10|763.3|762|763.5|762|763.5|762|763.3|762|1
1642526660000|2022-01-18 17:24:20|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762.3|14
1642526670000|2022-01-18 17:24:30|763.3|762|763.3|762|763.3|762|763.3|762|2
1642526680000|2022-01-18 17:24:40|763|761.8|763|761.8|763|761.8|763|761.8|98
1642526690000|2022-01-18 17:24:50|763.3|762|763.3|762|763.3|762|763|762|39
1642526700000|2022-01-18 17:25:00|763.5|762.3|763.3|762|763.5|762.3|763.3|762|6
1642526710000|2022-01-18 17:25:10|763|761.8|763.3|761.8|763.3|761.8|763|761.8|3
1642526720000|2022-01-18 17:25:20|763||763||763||763||0
1642526730000|2022-01-18 17:25:30|||||||||46
1642526740000|2022-01-18 17:25:40|||||||||20
1642526750000|2022-01-18 17:25:50|762.8|761.5|763|761.5|763|761.8|762.8|761.5|23
1642526760000|2022-01-18 17:26:00|762.8|761.3|762.8|761.5|762.8|761.5|762.5|761.3|40
1642526770000|2022-01-18 17:26:10||761.3||761.3||761.3||761.3|18
1642526780000|2022-01-18 17:26:20|762.5|761.5|762.5|761.3|762.5|761.5|762.5|761.3|1
1642526790000|2022-01-18 17:26:30|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|28
1642526800000|2022-01-18 17:26:40|762.8||762.8||762.8||762.8||10
1642526810000|2022-01-18 17:26:50|762.5||762.5||762.5||762.5||0
1642526820000|2022-01-18 17:27:00|762.8||762.8||762.8||762.5||9
1642526830000|2022-01-18 17:27:10||761.5||761.5||761.5||761.3|1
1642526840000|2022-01-18 17:27:20|763||762.8||763||762.8||0
1642526850000|2022-01-18 17:27:30||761.3||761.5||761.5||761.3|12
1642526860000|2022-01-18 17:27:40||761.3||761.5||761.5||761.3|1
1642526880000|2022-01-18 17:28:00|||||||||9
1642526900000|2022-01-18 17:28:20|||||||||8
1642526910000|2022-01-18 17:28:30|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|11
1642526920000|2022-01-18 17:28:40|763|761.8|763|761.8|763|761.8|763|761.8|116
1642526930000|2022-01-18 17:28:50|763.3|762|763.3|762|763.3|762|763|762|17
1642526940000|2022-01-18 17:29:00|763|761.8|763.3|761.8|763.3|762|763|761.8|8
1642526950000|2022-01-18 17:29:10|763||763.3||763.3||763||1
1642526960000|2022-01-18 17:29:20|763|762|763.3|762|763.3|762|763|762|0
1642526970000|2022-01-18 17:29:30|||||||||9
1642526980000|2022-01-18 17:29:40||761.8||762||762||761.8|6
1642526990000|2022-01-18 17:29:50|763|761.8|763.3|761.8|763.3|761.8|763|761.8|12
1642527000000|2022-01-18 17:30:00|763|761.5|762.8|761.5|763|761.5|762.8|761.5|24
1642527010000|2022-01-18 17:30:10|||||||||6
1642527030000|2022-01-18 17:30:30|||||||||9
1642527060000|2022-01-18 17:31:00|762.5|761|762.5|761|762.5|761.3|762.5|761|68
1642527070000|2022-01-18 17:31:10|762.3|761.3|762.8|761.5|762.8|761.5|762.3|761.3|52
1642527080000|2022-01-18 17:31:20|763|761.8|763|761.8|763|761.8|763|761.5|3
1642527090000|2022-01-18 17:31:30|||||||||15
1642527120000|2022-01-18 17:32:00|||||||||10
1642527150000|2022-01-18 17:32:30|762.8|761.5|762.8|761.3|762.8|761.5|762.8|761.3|27
1642527160000|2022-01-18 17:32:40|762.5||762.5||762.5||762.5||1
1642527170000|2022-01-18 17:32:50||761||761.3||761.3||761|6
1642527180000|2022-01-18 17:33:00||761||761.3||761.3||761|9
1642527190000|2022-01-18 17:33:10|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|175
1642527200000|2022-01-18 17:33:20||761.3||761.3||761.5||761.3|66
1642527210000|2022-01-18 17:33:30||761.5||761.5||761.5||761.5|13
1642527220000|2022-01-18 17:33:40|762.5|761.3|762.8|761.5|763|761.5|762.5|761.3|28
1642527240000|2022-01-18 17:34:00|763||763||763||763||10
1642527250000|2022-01-18 17:34:10|762.8|761.8|762.8|761.5|762.8|761.8|762.8|761.5|2
1642527260000|2022-01-18 17:34:20|763||763||763||762.8||1
1642527270000|2022-01-18 17:34:30|762.8||763||763||762.8||10
1642527280000|2022-01-18 17:34:40|762.8||762.8||763||762.8||1
1642527290000|2022-01-18 17:34:50|763||763||763||762.8||3
1642527300000|2022-01-18 17:35:00|762.8|761.8|763|761.5|763|761.8|762.8|761.5|12
1642527310000|2022-01-18 17:35:10|762.8||762.8||762.8||762.8||0
1642527320000|2022-01-18 17:35:20|762.5|761.3|762.8|761.3|762.8|761.3|762.5|761.3|28
1642527330000|2022-01-18 17:35:30|762.5||762.5||762.5||762.5||10
1642527340000|2022-01-18 17:35:40|||||||||3
1642527350000|2022-01-18 17:35:50||761||761.3||761.3||761|0
1642527360000|2022-01-18 17:36:00|762.3|761|762.5|761.3|762.5|761.3|762.3|761|3
1642527370000|2022-01-18 17:36:10||761||761||761||761|11
1642527380000|2022-01-18 17:36:20||761.3||761.3||761.3||761|1
1642527400000|2022-01-18 17:36:40|||||||||9
1642527410000|2022-01-18 17:36:50|||||||||1
1642527420000|2022-01-18 17:37:00|762.3|761|762|760.5|762.3|761|761.8|760.5|11
1642527430000|2022-01-18 17:37:10|761.8|760.8|761.8|760.5|762|760.8|761.8|760.5|12
1642527440000|2022-01-18 17:37:20|762|760.8|762|760.8|762|760.8|762|760.5|2
1642527450000|2022-01-18 17:37:30|762.3|761|762.3|761|762.3|761|762.3|761|1
1642527460000|2022-01-18 17:37:40||760.8||761||761||760.8|9
1642527470000|2022-01-18 17:37:50|762.5|760.8|762|760.8|762.5|760.8|762|760.8|450
1642527480000|2022-01-18 17:38:00|762.3||762||762.3||762||8
1642527490000|2022-01-18 17:38:10|762.3||762.3||762.3||762.3||10
1642527500000|2022-01-18 17:38:20||761||761||761||761|2
1642527510000|2022-01-18 17:38:30||760.8||761||761||760.8|9
1642527520000|2022-01-18 17:38:40|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|11
1642527530000|2022-01-18 17:38:50|762.3|761|762.3|761|762.5|761|762.3|761|1
1642527540000|2022-01-18 17:39:00|762.5||762.5||762.5||762.3||0
1642527550000|2022-01-18 17:39:10||761.3||761.3||761.3||761.3|11
1642527560000|2022-01-18 17:39:20||761||761.3||761.3||761|2
1642527570000|2022-01-18 17:39:30|762.8||762.8||762.8||762.8||2
1642527580000|2022-01-18 17:39:40|762.5|761|762.3|761|762.5|761.3|762.3|761|342
1642527590000|2022-01-18 17:39:50|||||||||10
1642527610000|2022-01-18 17:40:10|762.5||762.5||762.5||762.3||7
1642527620000|2022-01-18 17:40:20||761.3||761.3||761.3||761|39
1642527630000|2022-01-18 17:40:30||761||761.3||761.3||761|21
1642527640000|2022-01-18 17:40:40|762.3|761|762.3|761|762.3|761|762.3|761|0
1642527670000|2022-01-18 17:41:10|762|760.8|762|760.8|762|761|762|760.8|16
1642527680000|2022-01-18 17:41:20||760.5||760.8||760.8||760.5|1
1642527700000|2022-01-18 17:41:40|762.3||762.3||762.3||762||10
1642527710000|2022-01-18 17:41:50||761||761||761||760.8|2
1642527720000|2022-01-18 17:42:00|762|760.8|762|760.8|762|760.8|762|760.8|0
1642527730000|2022-01-18 17:42:10|||||||||6
1642527760000|2022-01-18 17:42:40|761.8|760.5|761.8|760.3|761.8|760.8|761.8|760.3|25
1642527770000|2022-01-18 17:42:50|761.5||761.5||761.5||761.5||2
1642527780000|2022-01-18 17:43:00|761.8|760.5|761.8|760.3|761.8|760.5|761.8|760.3|5
1642527790000|2022-01-18 17:43:10|761.5|760.5|761.5|760.3|761.8|760.5|761.5|760.3|1
1642527800000|2022-01-18 17:43:20|761.8|760.5|761.8|760.3|761.8|760.5|761.8|760.3|7
1642527810000|2022-01-18 17:43:30|761.5|760.5|761.5|760.3|761.5|760.5|761.5|760.3|16
1642527820000|2022-01-18 17:43:40|761.8||761.8||761.8||761.8||27
1642527830000|2022-01-18 17:43:50||760.5||760.5||760.5||760.5|0
1642527840000|2022-01-18 17:44:00|761.5|760.3|761.8|760.3|761.8|760.3|761.5|760.3|1
1642527850000|2022-01-18 17:44:10||760.5||760.5||760.5||760.3|0
1642527860000|2022-01-18 17:44:20|762|760.8|762|760.8|762|760.8|762|760.8|4
1642527880000|2022-01-18 17:44:40|||||||||3
1642527890000|2022-01-18 17:44:50|761.8|760.5|762|760.8|762|760.8|761.8|760.5|8
1642527900000|2022-01-18 17:45:00|762.3|760.5|762.3|761|762.3|761|762.3|760.5|8
1642527910000|2022-01-18 17:45:10|762|760.8|762|760.8|762|760.8|762|760.8|0
1642527920000|2022-01-18 17:45:20||760.5||760.8||760.8||760.5|2
1642527930000|2022-01-18 17:45:30||760.5||760.5||760.5||760.5|0
1642527940000|2022-01-18 17:45:40|761.8|760.8|761.8|760.5|761.8|760.8|761.8|760.5|0
1642527950000|2022-01-18 17:45:50|762|760.8|762|760.8|762|760.8|762|760.8|10
1642527960000|2022-01-18 17:46:00||760.5||760.8||760.8||760.5|33
1642527980000|2022-01-18 17:46:20||760.5||760.8||760.8||760.5|1
1642527990000|2022-01-18 17:46:30||760.5||760.8||760.8||760.5|1
1642528000000|2022-01-18 17:46:40|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|1
1642528010000|2022-01-18 17:46:50|761.5|760.3|761.3|760|761.5|760.3|761.3|760|87
1642528020000|2022-01-18 17:47:00|||||||||10
1642528030000|2022-01-18 17:47:10|761|759.8|761|759.8|761|759.8|761|759.8|26
1642528040000|2022-01-18 17:47:20|761.3||761||761.3||761||14
1642528050000|2022-01-18 17:47:30|761.3||761.3||761.3||761||0
1642528060000|2022-01-18 17:47:40|761||761||761.3||761||1
1642528070000|2022-01-18 17:47:50|761.3||761||761.3||761||2
1642528080000|2022-01-18 17:48:00|760.8|759.5|761|759.8|761|759.8|760.8|759.5|32
1642528090000|2022-01-18 17:48:10|761.3|760|761.3|760|761.3|760|761.3|760|2
1642528100000|2022-01-18 17:48:20|761|759.8|761|759.8|761|760|761|759.8|7
1642528110000|2022-01-18 17:48:30|761.3|760|761.3|760|761.3|760|761.3|760|2
1642528120000|2022-01-18 17:48:40|||||||||5
1642528130000|2022-01-18 17:48:50|||||||||2
1642528140000|2022-01-18 17:49:00|761|759.8|761|759.8|761.3|759.8|761|759.8|3
1642528150000|2022-01-18 17:49:10|761.3||761||761.3||761||5
1642528160000|2022-01-18 17:49:20|761.3|760|761|759.8|761.3|760|761|759.8|12
1642528180000|2022-01-18 17:49:40|761.3|760|761|759.8|761.3|760|761|759.8|77
1642528190000|2022-01-18 17:49:50|761.3|760|761.3|760|761.3|760|761.3|760|56
1642528200000|2022-01-18 17:50:00|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|26
1642528210000|2022-01-18 17:50:10|||||||||4
1642528220000|2022-01-18 17:50:20|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|3
1642528230000|2022-01-18 17:50:30|762|760.8|762|760.8|762|760.8|762|760.8|21
1642528240000|2022-01-18 17:50:40|762.3|761|762|760.8|762.3|761|762|760.8|11
1642528250000|2022-01-18 17:50:50|762.3||762.3||762.3||762.3||0
1642528260000|2022-01-18 17:51:00|762|761.3|762.8|761.5|762.8|761.5|762|761.3|18
1642528270000|2022-01-18 17:51:10|762.5|761.3|762.8|761.3|762.8|761.3|762.5|761.3|2
1642528280000|2022-01-18 17:51:20|762.5||762.5||762.8||762.5||3
1642528290000|2022-01-18 17:51:30|762.8||762.8||762.8||762.5||1
1642528300000|2022-01-18 17:51:40|762.5|761.5|762.8|761.5|762.8|761.5|762.5|761.3|3
1642528310000|2022-01-18 17:51:50|763|761.8|763|761.8|763.3|761.8|763|761.8|4
1642528320000|2022-01-18 17:52:00|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|6
1642528330000|2022-01-18 17:52:10|762.5|761.3|762.5|761.3|762.8|761.3|762.5|761.3|1
1642528340000|2022-01-18 17:52:20|762.8||762.5||762.8||762.5||53
1642528350000|2022-01-18 17:52:30|762.8||762.5||762.8||762.5||3
1642528360000|2022-01-18 17:52:40|762.8||762.5||762.8||762.5||1
1642528380000|2022-01-18 17:53:00|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|21
1642528390000|2022-01-18 17:53:10|762.8||762.5||762.8||762.5||2
1642528400000|2022-01-18 17:53:20|762.8||762.5||762.8||762.5||0
1642528440000|2022-01-18 17:54:00|762.3|761|762.3|761|762.5|761|762.3|761|10
1642528450000|2022-01-18 17:54:10|762.5||762.3||762.5||762.3||0
1642528460000|2022-01-18 17:54:20|762.5||762.3||762.5||762.3||0
1642528470000|2022-01-18 17:54:30|762.5||762.3||762.5||762.3||0
1642528480000|2022-01-18 17:54:40|||||||||1
1642528500000|2022-01-18 17:55:00|||||||||1
1642528510000|2022-01-18 17:55:10|762.5||762.3||762.5||762.3||8
1642528520000|2022-01-18 17:55:20|762.5|761.3|762.3|761|762.5|761.3|762.3|761|14
1642528530000|2022-01-18 17:55:30|762.5||762.3||762.5||762.3||1
1642528540000|2022-01-18 17:55:40|762.5|761.3|762.5|761|762.5|761.3|762.3|761|1
1642528550000|2022-01-18 17:55:50||761.3||761.3||761.3||761.3|0
1642528560000|2022-01-18 17:56:00|762.8||762.5||762.8||762.5||4
1642528580000|2022-01-18 17:56:20|762.8||762.5||762.8||762.5||2
1642528590000|2022-01-18 17:56:30|762.8|761|762.5|761.3|762.8|761.3|762.3|761|26
1642528600000|2022-01-18 17:56:40|762.3|761|762.5|761.3|762.5|761.3|762.3|761|4
1642528610000|2022-01-18 17:56:50|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|1
1642528620000|2022-01-18 17:57:00|762.5|761.3|762.8|761.3|762.8|761.3|762.5|761.3|5
1642528630000|2022-01-18 17:57:10|762.5||762.5||762.5||762.5||4
1642528640000|2022-01-18 17:57:20|762.3|761|762.5|761.3|762.5|761.3|762.3|761|8
1642528650000|2022-01-18 17:57:30|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|241
1642528660000|2022-01-18 17:57:40|||||||||1
1642528670000|2022-01-18 17:57:50|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|6
1642528700000|2022-01-18 17:58:20|762.3|761|762.3|761|762.3|761|762.3|761|10
1642528710000|2022-01-18 17:58:30|762.5|761.3|762.8|761.3|762.8|761.3|762.5|761.3|3
1642528720000|2022-01-18 17:58:40|762.5|761.5|762.5|761.3|762.8|761.5|762.5|761.3|13
1642528730000|2022-01-18 17:58:50|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|15
1642528740000|2022-01-18 17:59:00|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.3|7
1642528750000|2022-01-18 17:59:10||761.3||761.5||761.5||761.3|0
1642528760000|2022-01-18 17:59:20|763|761.3|762.8|761.5|763|761.5|762.8|761.3|6
1642528780000|2022-01-18 17:59:40|763|761.8|763|761.5|763|761.8|762.8|761.5|3
1642528790000|2022-01-18 17:59:50|762.8|761.3|762.8|761.5|762.8|761.5|762.5|761.3|7
1642528810000|2022-01-18 18:00:10|763|761.8|762.8|761.5|763|761.8|762.8|761.5|16
1642528830000|2022-01-18 18:00:30|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|56
1642528840000|2022-01-18 18:00:40|762.5|761.3|762.8|761.3|762.8|761.5|762.5|761.3|1
1642528850000|2022-01-18 18:00:50||761.5||761.5||761.5||761.5|0
1642528860000|2022-01-18 18:01:00|762.5|761.3|762.5|761.3|762.8|761.3|762.5|761.3|3
1642528870000|2022-01-18 18:01:10|762.8||762.8||762.8||762.8||1
1642528880000|2022-01-18 18:01:20|763|761.5|762.8|761.5|763|761.5|762.8|761.5|2
1642528890000|2022-01-18 18:01:30|763|761.8|763|761.8|763|761.8|762.8|761.8|2
1642528900000|2022-01-18 18:01:40|762.8|761.5|762.8|761.5|763|761.5|762.8|761.5|1
1642528910000|2022-01-18 18:01:50|763||762.8||763||762.8||0
1642528980000|2022-01-18 18:03:00|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|3
1642528990000|2022-01-18 18:03:10||761||761||761||761|5
1642529000000|2022-01-18 18:03:20|762.3||762.5||762.5||762.3||2
1642529010000|2022-01-18 18:03:30|762.8|761.3|762.8|761.5|762.8|761.5|762.8|761.3|0
1642529020000|2022-01-18 18:03:40|763||762.8||763||762.8||0
1642529070000|2022-01-18 18:04:30|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|10
1642529080000|2022-01-18 18:04:40||761||761.3||761.3||761|1
1642529090000|2022-01-18 18:04:50||761||761.3||761.3||761|19
1642529100000|2022-01-18 18:05:00|||||||||5
1642529110000|2022-01-18 18:05:10|762.3|761|762.3|761|762.3|761|762.3|761|1
1642529120000|2022-01-18 18:05:20|762|760.8|762|760.8|762.3|760.8|762|760.8|2
1642529130000|2022-01-18 18:05:30||760.5||760.8||760.8||760.5|1
1642529140000|2022-01-18 18:05:40|||||||||1
1642529150000|2022-01-18 18:05:50||760.5||760.8||760.8||760.5|0
1642529200000|2022-01-18 18:06:40|762.3|761|762.3|761|762.3|761|762.3|760.8|18
1642529210000|2022-01-18 18:06:50|762.5|761.3|762.3|761|762.5|761.3|762.3|761|0
1642529220000|2022-01-18 18:07:00|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761|3
1642529230000|2022-01-18 18:07:10|762.3|761|762.3|761|762.3|761|762.3|761|0
1642529250000|2022-01-18 18:07:30||760.8||761||761||760.8|1
1642529270000|2022-01-18 18:07:50|762.5||762.5||762.5||762.5||0
1642529280000|2022-01-18 18:08:00||761.3||761.3||761.3||761|0
1642529290000|2022-01-18 18:08:10|762.3|761|762.3|761|762.3|761|762.3|761|5
1642529300000|2022-01-18 18:08:20|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|3
1642529310000|2022-01-18 18:08:30|||||||||6
1642529360000|2022-01-18 18:09:20|762.8|761|762.8|761.5|762.8|761.5|762.8|761|61
1642529370000|2022-01-18 18:09:30|763|761.8|763|761.5|763|761.8|762.8|761.5|4
1642529380000|2022-01-18 18:09:40||761.8||761.5||761.8||761.5|1
1642529390000|2022-01-18 18:09:50|762.8|761.8|762.8|761.5|762.8|761.8|762.8|761.5|1
1642529410000|2022-01-18 18:10:10|763||762.8||763||762.8||0
1642529420000|2022-01-18 18:10:20|763||762.8||763||762.8||0
1642529440000|2022-01-18 18:10:40|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|2
1642529460000|2022-01-18 18:11:00|||||||||1
1642529470000|2022-01-18 18:11:10|||||||||3
1642529490000|2022-01-18 18:11:30|762.8|761.8|762.8|761.5|763|761.8|762.8|761.5|341
1642529500000|2022-01-18 18:11:40|763|761.8|762.8|761.5|763|761.8|762.8|761.5|10
1642529510000|2022-01-18 18:11:50|763|761.8|763|761.8|763|761.8|762.8|761.5|5
1642529520000|2022-01-18 18:12:00|763.3||763.3||763.3||763||3
1642529530000|2022-01-18 18:12:10|763||763||763.3||763||0
1642529550000|2022-01-18 18:12:30|763.3||763.3||763.3||763.3||12
1642529560000|2022-01-18 18:12:40||762||762||762||762|5
1642529570000|2022-01-18 18:12:50|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762|3
1642529580000|2022-01-18 18:13:00||762.3||762.3||762.5||762.3|5
1642529590000|2022-01-18 18:13:10||762.5||762.5||762.5||762.5|33
1642529610000|2022-01-18 18:13:30|764|762.8|764|762.5|764|762.8|763.8|762.5|1
1642529620000|2022-01-18 18:13:40||762.8||762.8||762.8||762.5|3
1642529640000|2022-01-18 18:14:00|||||||||1
1642529650000|2022-01-18 18:14:10|||||||||1
1642529660000|2022-01-18 18:14:20|764.3|763|764.3|763|764.3|763|764|762.8|65
1642529670000|2022-01-18 18:14:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|8
1642529680000|2022-01-18 18:14:40|||||||||1
1642529690000|2022-01-18 18:14:50|||||||||2
1642529700000|2022-01-18 18:15:00|764.8|763|764.5|763.3|764.8|763.3|764.5|763|21
1642529710000|2022-01-18 18:15:10|764.3|763|764.5|763.3|764.5|763.3|764.3|763|8
1642529720000|2022-01-18 18:15:20||763||763||763.3||763|5
1642529730000|2022-01-18 18:15:30|764.3||764.3||764.3||764.3||0
1642529750000|2022-01-18 18:15:50||762.8||763||763||762.8|0
1642529760000|2022-01-18 18:16:00||762.8||762.8||762.8||762.8|1
1642529770000|2022-01-18 18:16:10|764||764||764||764||2
1642529780000|2022-01-18 18:16:20|764.3|763|764.3|763|764.3|763|764|763|0
1642529790000|2022-01-18 18:16:30||762.8||762.8||763||762.8|1
1642529800000|2022-01-18 18:16:40||763||762.8||763||762.8|3
1642529810000|2022-01-18 18:16:50|764||764||764||764||0
1642529820000|2022-01-18 18:17:00|764.3||764.3||764.3||764||1
1642529830000|2022-01-18 18:17:10|764|763|764.3|762.8|764.3|763|764|762.8|0
1642529840000|2022-01-18 18:17:20|764|763|764|762.8|764|763|764|762.8|107
1642529850000|2022-01-18 18:17:30|764.3|763|764.3|763|764.3|763|764.3|763|3
1642529860000|2022-01-18 18:17:40||762.8||763||763||762.8|3
1642529870000|2022-01-18 18:17:50|||||||||1
1642529900000|2022-01-18 18:18:20|764.5||764.5||764.5||764.5||4
1642529910000|2022-01-18 18:18:30|764.3||764.3||764.5||764.3||0
1642529920000|2022-01-18 18:18:40|764.5||764.3||764.5||764.3||1
1642529940000|2022-01-18 18:19:00|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|2
1642529950000|2022-01-18 18:19:10|||||||||186
1642529960000|2022-01-18 18:19:20|764.8||764.5||764.8||764.5||0
1642529970000|2022-01-18 18:19:30|764.8|763.5|764.5|763.3|764.8|763.5|764.5|763.3|4
1642529980000|2022-01-18 18:19:40|764.8||764.5||764.8||764.5||1
1642529990000|2022-01-18 18:19:50|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|115
1642530000000|2022-01-18 18:20:00|||||||||1
1642530040000|2022-01-18 18:20:40|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|1
1642530050000|2022-01-18 18:20:50|764.3|763|764.3|763|764.3|763|764.3|763|259
1642530070000|2022-01-18 18:21:10|764.5|763.3|764.3|763|764.5|763.3|764.3|763|112
1642530090000|2022-01-18 18:21:30|764|762.8|764|762.8|764|762.8|764|762.5|8
1642530100000|2022-01-18 18:21:40||762.5||762.8||762.8||762.5|0
1642530110000|2022-01-18 18:21:50|763.8|762.5|763.8|762.5|764|762.8|763.8|762.3|0
1642530120000|2022-01-18 18:22:00||762.3||762.5||762.5||762.3|1
1642530130000|2022-01-18 18:22:10||762.3||762.5||762.5||762.3|1
1642530140000|2022-01-18 18:22:20|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|0
1642530160000|2022-01-18 18:22:40|764||763.8||764||763.8||5
1642530170000|2022-01-18 18:22:50|764||763.8||764||763.8||0
1642530180000|2022-01-18 18:23:00|764||764||764||763.8||1
1642530190000|2022-01-18 18:23:10||762.8||762.8||762.8||762.8|0
1642530200000|2022-01-18 18:23:20|764.3|763|764.3|763|764.3|763|764|763|7
1642530210000|2022-01-18 18:23:30|||||||||1
1642530230000|2022-01-18 18:23:50|764|762.8|764.5|763|764.5|763|764|762.8|5
1642530240000|2022-01-18 18:24:00|764.3|763.3|764.3|763|764.3|763.3|764.3|763|1
1642530250000|2022-01-18 18:24:10|764.5||764.5||764.5||764.5||1
1642530260000|2022-01-18 18:24:20|764.3|762.8|764|762.8|764.3|762.8|764|762.8|8
1642530270000|2022-01-18 18:24:30|764.3|763|764.3|762.8|764.3|763|764.3|762.8|1
1642530280000|2022-01-18 18:24:40|764|763|764|762.8|764|763|764|762.8|1
1642530290000|2022-01-18 18:24:50|764.3||764.3||764.3||764||1
1642530300000|2022-01-18 18:25:00|764|763|764|762.8|764|763|764|762.8|0
1642530310000|2022-01-18 18:25:10||762.5||762.8||762.8||762.5|2
1642530320000|2022-01-18 18:25:20||762.5||762.8||762.8||762.5|0
1642530330000|2022-01-18 18:25:30|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|0
1642530340000|2022-01-18 18:25:40|764||764||764||764||0
1642530350000|2022-01-18 18:25:50|763.8||763.8||764||763.8||0
1642530360000|2022-01-18 18:26:00|764||764||764||764||1
1642530370000|2022-01-18 18:26:10|763.8||763.8||764||763.8||0
1642530380000|2022-01-18 18:26:20|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|7
1642530390000|2022-01-18 18:26:30|763.3|762|763.5|762|763.5|762|763.3|762|3
1642530400000|2022-01-18 18:26:40|763.3||763.3||763.3||763.3||8
1642530410000|2022-01-18 18:26:50|763.5||763.3||763.5||763.3||1
1642530420000|2022-01-18 18:27:00|763.5|762.3|763.5|762.3|763.8|762.5|763.5|762.3|12
1642530440000|2022-01-18 18:27:20|763.8|762.5|763.8|762.5|764|762.5|763.8|762.5|0
1642530450000|2022-01-18 18:27:30||762.3||762.3||762.5||762.3|4
1642530460000|2022-01-18 18:27:40|763.5||763.5||763.8||763.5||0
1642530470000|2022-01-18 18:27:50||762||762||762||762|6
1642530480000|2022-01-18 18:28:00|763.3|762.3|763.3|762|763.3|762.3|763.3|762|1
1642530500000|2022-01-18 18:28:20|763.5||763.3||763.5||763.3||0
1642530510000|2022-01-18 18:28:30|763.5||763.3||763.5||763.3||0
1642530520000|2022-01-18 18:28:40|763.5||763.3||763.5||763.3||0
1642530530000|2022-01-18 18:28:50|763.5||763.3||763.5||763.3||1
1642530540000|2022-01-18 18:29:00|763.5|762.3|763.3|762|763.5|762.3|763.3|762|1
1642530550000|2022-01-18 18:29:10|763.5||763.5||763.5||763.3||0
1642530560000|2022-01-18 18:29:20||762.3||762.3||762.3||762.3|1
1642530580000|2022-01-18 18:29:40||762||762.3||762.3||762|2
1642530600000|2022-01-18 18:30:00|763.3|762|763.5|762|763.5|762.3|763.3|762|13
1642530610000|2022-01-18 18:30:10|763.8|762.3|763.8|762.5|763.8|762.5|763.8|762|2
1642530620000|2022-01-18 18:30:20||762.3||762.5||762.5||762.3|2
1642530630000|2022-01-18 18:30:30|764|762.8|764|762.5|764|762.8|763.8|762.5|13
1642530640000|2022-01-18 18:30:40|763.8||764||764||763.8||1
1642530650000|2022-01-18 18:30:50|763.8||764||764||763.8||17
1642530660000|2022-01-18 18:31:00|763.8||763.8||764||763.8||0
1642530680000|2022-01-18 18:31:20|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|8
1642530700000|2022-01-18 18:31:40|||||||||1
1642530710000|2022-01-18 18:31:50||762||762.3||762.3||762|0
1642530720000|2022-01-18 18:32:00||762||762||762.3||762|1
1642530730000|2022-01-18 18:32:10|763.3||763.3||763.3||763.3||16
1642530750000|2022-01-18 18:32:30|||||||||3
1642530760000|2022-01-18 18:32:40|||||||||5
1642530800000|2022-01-18 18:33:20|763.5||763.5||763.5||763.5||2
1642530810000|2022-01-18 18:33:30|763.3||763.3||763.5||763.3||0
1642530820000|2022-01-18 18:33:40|763.5||763.5||763.5||763.5||0
1642530830000|2022-01-18 18:33:50|763.3||763.3||763.3||763.3||0
1642530840000|2022-01-18 18:34:00|763.5||763.3||763.5||763.3||0
1642530860000|2022-01-18 18:34:20|763.5||763.5||763.5||763.3||4
1642530870000|2022-01-18 18:34:30|763.3|762.3|763.5|762|763.5|762.3|763.3|762|2
1642530880000|2022-01-18 18:34:40|763.3||763.3||763.3||763.3||1
1642530890000|2022-01-18 18:34:50|763.5|762.3|763.5|762|763.5|762.3|763.3|762|5
1642530900000|2022-01-18 18:35:00||762.3||762.3||762.3||762|3
1642530910000|2022-01-18 18:35:10||762||762.3||762.3||762|5
1642530920000|2022-01-18 18:35:20|763.3|762|763.3|762|763.3|762|763.3|762|11
1642530930000|2022-01-18 18:35:30||761.8||762||762||761.8|3
1642530940000|2022-01-18 18:35:40|763|761.8|763|761.8|763|762|763|761.8|6
1642530950000|2022-01-18 18:35:50|763.3||763.3||763.3||763.3||0
1642530960000|2022-01-18 18:36:00||762||762||762||762|0
1642530970000|2022-01-18 18:36:10|||||||||2
1642530980000|2022-01-18 18:36:20|763|761.8|763.3|761.8|763.3|761.8|763|761.8|3
1642530990000|2022-01-18 18:36:30|763||763||763.3||763||0
1642531000000|2022-01-18 18:36:40|763.3||763||763.3||763||1
1642531010000|2022-01-18 18:36:50|763.3|762|763.3|762|763.3|762|763.3|762|4
1642531020000|2022-01-18 18:37:00|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|12
1642531030000|2022-01-18 18:37:10|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|9
1642531040000|2022-01-18 18:37:20|764|762.8|764|762.5|764|762.8|764|762.5|48
1642531050000|2022-01-18 18:37:30|763.8||763.8||764||763.8||2
1642531060000|2022-01-18 18:37:40|764||764||764||764||0
1642531070000|2022-01-18 18:37:50|763.8||764||764||763.8||0
1642531080000|2022-01-18 18:38:00||762.8||762.5||762.8||762.5|1
1642531090000|2022-01-18 18:38:10|763.8||764||764||763.8||0
1642531120000|2022-01-18 18:38:40|763.8||763.8||764||763.8||1
1642531140000|2022-01-18 18:39:00|764|762.8|764|762.5|764|762.8|764|762.5|3
1642531150000|2022-01-18 18:39:10|764.3|762.8|764|762.8|764.3|763|764|762.8|8
1642531160000|2022-01-18 18:39:20|764.3||764||764.3||764||3
1642531170000|2022-01-18 18:39:30|764.3||764||764.3||764||1
1642531200000|2022-01-18 18:40:00|||||||||1
1642531230000|2022-01-18 18:40:30||762.5||762.5||762.5||762.5|2
1642531240000|2022-01-18 18:40:40|763.8||764||764||763.8||1
1642531250000|2022-01-18 18:40:50|763.8||763.8||763.8||763.8||0
1642531260000|2022-01-18 18:41:00|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|3
1642531270000|2022-01-18 18:41:10|763.8|762.5|763.8|762.3|763.8|762.5|763.8|762.3|0
1642531300000|2022-01-18 18:41:40||762.5||762.3||762.5||762.3|0
1642531310000|2022-01-18 18:41:50||762.5||762.5||762.5||762.3|1
1642531340000|2022-01-18 18:42:20|764|762.8|764|762.8|764.3|762.8|764|762.5|11
1642531350000|2022-01-18 18:42:30|764.3|763|764.3|763|764.3|763|764.3|763|0
1642531360000|2022-01-18 18:42:40|||||||||1
1642531370000|2022-01-18 18:42:50|764.5||764.5||764.5||764.3||0
1642531380000|2022-01-18 18:43:00|764.3|763.3|764.5|763|764.5|763.3|764.3|763|3
1642531390000|2022-01-18 18:43:10|764.8|763.3|764.8|763.3|764.8|763.3|764.5|763.3|0
1642531400000|2022-01-18 18:43:20|765|763.5|765|763.5|765|763.5|764.8|763.3|1
1642531410000|2022-01-18 18:43:30|764.8||764.8||764.8||764.8||0
1642531420000|2022-01-18 18:43:40|765||765||765||764.8||0
1642531430000|2022-01-18 18:43:50|764.8|763.8|765|763.8|765|763.8|764.8|763.8|1
1642531440000|2022-01-18 18:44:00|765.3|764|765.5|764|765.5|764.3|765|764|15
1642531450000|2022-01-18 18:44:10|765.3|764.3|765.3|764|765.5|764.3|765.3|764|1
1642531470000|2022-01-18 18:44:30|||||||||10
1642531500000|2022-01-18 18:45:00|765.5||765.5||765.5||765.5||5
1642531510000|2022-01-18 18:45:10|765.3||765.3||765.5||765.3||4
1642531520000|2022-01-18 18:45:20|765.5||765.3||765.5||765.3||0
1642531530000|2022-01-18 18:45:30|765.5||765.5||765.5||765.5||0
1642531540000|2022-01-18 18:45:40|765.3|764.3|765.8|764.5|765.8|764.5|765.3|764.3|21
1642531550000|2022-01-18 18:45:50|765.5|764.3|766|764.5|766|764.8|765.5|764.3|41
1642531560000|2022-01-18 18:46:00|765.8|764.3|765.8|764.3|765.8|764.3|765.8|764.3|5
1642531570000|2022-01-18 18:46:10|765.5||765.8||765.8||765.5||0
1642531580000|2022-01-18 18:46:20|765.5||765.5||765.8||765.5||2
1642531590000|2022-01-18 18:46:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|2
1642531610000|2022-01-18 18:46:50|766|764.3|765.5|764.3|766|764.3|765.5|764.3|5
1642531620000|2022-01-18 18:47:00|765.8|764.5|765.8|764.3|765.8|764.5|765.5|764.3|4
1642531630000|2022-01-18 18:47:10|765.5|764.5|765.8|764.5|765.8|764.5|765.5|764.5|0
1642531640000|2022-01-18 18:47:20||764.3||764.3||764.3||764.3|2
1642531650000|2022-01-18 18:47:30|765.5||765.5||765.5||765.5||0
1642531660000|2022-01-18 18:47:40|765.8||765.5||765.8||765.5||11
1642531670000|2022-01-18 18:47:50|766|764.8|766.5|765|766.5|765|766|764.8|304
1642531680000|2022-01-18 18:48:00|766.3||766.3||766.3||766.3||6
1642531690000|2022-01-18 18:48:10|766.5|765.3|766.3|765|766.5|765.3|766.3|765|5
1642531700000|2022-01-18 18:48:20|766.5|765.3|766.5|765|766.5|765.3|766.5|765|2
1642531710000|2022-01-18 18:48:30|||||||||4
1642531720000|2022-01-18 18:48:40|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765|8
1642531750000|2022-01-18 18:49:10|766.3|765|766.3|765|766.3|765.3|766.3|765|7
1642531770000|2022-01-18 18:49:30|766|764.8|766.3|764.8|766.3|764.8|766|764.8|8
1642531780000|2022-01-18 18:49:40|766|765|766.3|764.8|766.3|765|766|764.8|1
1642531790000|2022-01-18 18:49:50||765||765||765||765|0
1642531810000|2022-01-18 18:50:10|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|4
1642531820000|2022-01-18 18:50:20|766.3|765|766.5|765|766.5|765.3|766.3|765|3
1642531830000|2022-01-18 18:50:30|766.8|765.3|766.8|765.3|766.8|765.3|766.5|765|205
1642531840000|2022-01-18 18:50:40||765.5||765.5||765.5||765.3|0
1642531850000|2022-01-18 18:50:50|767||767||767||767||0
1642531860000|2022-01-18 18:51:00||765.8||765.5||765.8||765.5|2
1642531870000|2022-01-18 18:51:10|766.8|765.3|767.3|765.8|767.3|765.8|766.8|765.3|63
1642531880000|2022-01-18 18:51:20|767|766|767|765.8|767.3|766|767|765.8|7
1642531890000|2022-01-18 18:51:30||765.5||765.8||765.8||765.5|1
1642531900000|2022-01-18 18:51:40|766.8|765.5|767|765.8|767|765.8|766.8|765.5|2
1642531920000|2022-01-18 18:52:00||765.5||765.8||765.8||765.5|2
1642531930000|2022-01-18 18:52:10||765.5||765.8||765.8||765.5|1
1642531940000|2022-01-18 18:52:20||765.5||765.8||765.8||765.5|0
1642531950000|2022-01-18 18:52:30|766.8|765.5|767|765.8|767|765.8|766.8|765.5|1
1642531960000|2022-01-18 18:52:40||765.5||765.8||765.8||765.5|0
1642531970000|2022-01-18 18:52:50|767.3|766|767.5|766.3|767.5|766.3|767.3|766|18
1642531980000|2022-01-18 18:53:00|767.3|766|767|765.8|767.3|766|767|765.8|5
1642531990000|2022-01-18 18:53:10||765.5||765.5||765.8||765.5|8
1642532000000|2022-01-18 18:53:20|766.8||767||767||766.8||0
1642532010000|2022-01-18 18:53:30|766.8|765.3|766.8|765.3|767|765.5|766.8|765.3|3
1642532020000|2022-01-18 18:53:40||765.5||765.5||765.5||765.3|1
1642532030000|2022-01-18 18:53:50||765.3||765.3||765.5||765.3|8
1642532040000|2022-01-18 18:54:00|766.5|765|766.5|765.3|766.8|765.3|766.5|765|285
1642532060000|2022-01-18 18:54:20||765||765||765||765|2
1642532070000|2022-01-18 18:54:30||765.3||765.3||765.3||765.3|1
1642532090000|2022-01-18 18:54:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|8
1642532100000|2022-01-18 18:55:00|767|765.8|767|765.5|767|765.8|767|765.5|1
1642532110000|2022-01-18 18:55:10||765.8||765.5||765.8||765.5|2
1642532120000|2022-01-18 18:55:20||765.8||765.8||765.8||765.5|61
1642532130000|2022-01-18 18:55:30|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|2
1642532140000|2022-01-18 18:55:40|767|765.8|767.3|765.8|767.3|766|767|765.8|15
1642532150000|2022-01-18 18:55:50|767|766|767|765.8|767|766|767|765.8|1
1642532160000|2022-01-18 18:56:00|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.3|10
1642532170000|2022-01-18 18:56:10||765.3||765.3||765.5||765.3|7
1642532180000|2022-01-18 18:56:20|766.5|765.5|767|765.8|767|765.8|766.5|765.5|4
1642532190000|2022-01-18 18:56:30|767.3|766.3|767.5|766.3|767.5|766.3|767.3|766.3|233
1642532200000|2022-01-18 18:56:40|767.3|766|767.3|766|767.3|766|767.3|766|59
1642532210000|2022-01-18 18:56:50|767|765.8|767|765.8|767|765.8|767|765.8|4
1642532220000|2022-01-18 18:57:00|767.3|766|767.5|766.3|767.5|766.3|767.3|765.8|5
1642532230000|2022-01-18 18:57:10|767.3|766|767.5|766|767.5|766|767.3|766|0
1642532240000|2022-01-18 18:57:20|767.3|766.3|767.8|766.5|767.8|766.5|767.3|766|38
1642532250000|2022-01-18 18:57:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|20
1642532260000|2022-01-18 18:57:40|767.8|766.5|767.8|766.5|767.8|766.5|767.5|766.3|3
1642532270000|2022-01-18 18:57:50|768|766.8|767.8|766.5|768|766.8|767.8|766.5|58
1642532280000|2022-01-18 18:58:00|768|766.8|767.8|766.5|768|766.8|767.8|766.5|25
1642532290000|2022-01-18 18:58:10||766.3||766.5||766.5||766.3|10
1642532300000|2022-01-18 18:58:20|768||767.8||768||767.8||1
1642532310000|2022-01-18 18:58:30|767.5|766.3|767.5|766.3|767.5|766.5|767.5|766.3|13
1642532320000|2022-01-18 18:58:40|767.8||767.8||767.8||767.5||6
1642532330000|2022-01-18 18:58:50|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|1
1642532340000|2022-01-18 18:59:00||766||766.3||766.3||766|1
1642532350000|2022-01-18 18:59:10||766||766.3||766.3||766|1
1642532360000|2022-01-18 18:59:20|767.3|766|767.3|766|767.5|766.3|767.3|766|0
1642532370000|2022-01-18 18:59:30|767.5|765.8|767.3|765.8|767.5|765.8|767|765.8|9
1642532380000|2022-01-18 18:59:40|767||767||767.3||767||7
1642532390000|2022-01-18 18:59:50|767.3||767.3||767.3||767.3||4
1642532400000|2022-01-18 19:00:00|767|765.5|767.3|765.8|767.5|766|767|765.5|5
1642532410000|2022-01-18 19:00:10|767||767||767.3||767||25
1642532420000|2022-01-18 19:00:20||765.5||765.8||765.8||765.5|11
1642532430000|2022-01-18 19:00:30|766.8|765.5|766.8|765.5|766.8|765.8|766.8|765.5|1
1642532440000|2022-01-18 19:00:40|767|765.8|767|765.8|767|765.8|767|765.5|1
1642532450000|2022-01-18 19:00:50||765.5||765.8||765.8||765.5|0
1642532460000|2022-01-18 19:01:00|766.8|765.5|767|765.8|767|765.8|766.8|765.5|4
1642532470000|2022-01-18 19:01:10||765.5||765.8||765.8||765.5|21
1642532480000|2022-01-18 19:01:20||765.5||765.8||765.8||765.5|0
1642532490000|2022-01-18 19:01:30||765.5||765.8||765.8||765.5|0
1642532510000|2022-01-18 19:01:50|766.8|765.5|766.8|765.3|766.8|765.8|766.8|765.3|13
1642532520000|2022-01-18 19:02:00|766.5|765.5|766.3|765|766.8|765.5|766.3|765|8
1642532530000|2022-01-18 19:02:10|766.5||766.5||766.5||766.3||0
1642532540000|2022-01-18 19:02:20|766.3||766.3||766.5||766.3||0
1642532560000|2022-01-18 19:02:40|766|764.8|766.3|765|766.3|765|766|764.8|3
1642532570000|2022-01-18 19:02:50||764.8||765||765||764.8|0
1642532580000|2022-01-18 19:03:00|766|764.8|766.3|765|766.3|765|766|764.5|9
1642532590000|2022-01-18 19:03:10|766|764.8|766|764.8|766.3|765|766|764.5|54
1642532600000|2022-01-18 19:03:20|766.3|765|766.3|765|766.3|765|766.3|764.8|0
1642532610000|2022-01-18 19:03:30|||||||||2
1642532620000|2022-01-18 19:03:40|766.5|765.3|766.3|765|766.5|765.3|766.3|765|10
1642532630000|2022-01-18 19:03:50|766.5|764.8|766|764.8|766.5|764.8|766|764.8|7
1642532640000|2022-01-18 19:04:00|||||||||1
1642532650000|2022-01-18 19:04:10||764.5||764.8||764.8||764.5|3
1642532660000|2022-01-18 19:04:20|766.3||766.3||766.3||766.3||2
1642532670000|2022-01-18 19:04:30|766|765|765.8|764.5|766.3|765|765.8|764.5|26
1642532680000|2022-01-18 19:04:40|766|764.8|766|764.8|766.3|765|766|764.8|11
1642532690000|2022-01-18 19:04:50|766.3||766||766.3||766||8
1642532700000|2022-01-18 19:05:00|766.3|765|766.3|765|766.3|765|766.3|765|1
1642532730000|2022-01-18 19:05:30|766|764.8|766|764.8|766|764.8|766|764.8|4
1642532760000|2022-01-18 19:06:00|766.3|765|766.3|764.8|766.3|765|766|764.8|16
1642532770000|2022-01-18 19:06:10|766||766||766||766||1
1642532780000|2022-01-18 19:06:20|||||||||1
1642532790000|2022-01-18 19:06:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|0
1642532800000|2022-01-18 19:06:40|766|764.8|766|764.8|766|764.8|766|764.5|5
1642532810000|2022-01-18 19:06:50|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|51
1642532820000|2022-01-18 19:07:00|766|764.8|766|764.5|766|764.8|765.8|764.5|5
1642532830000|2022-01-18 19:07:10|765.8||765.8||765.8||765.8||2
1642532840000|2022-01-18 19:07:20|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|6
1642532850000|2022-01-18 19:07:30||764.3||764.5||764.5||764.3|1
1642532860000|2022-01-18 19:07:40|766|764.8|766|764.8|766|764.8|766|764.8|5
1642532880000|2022-01-18 19:08:00|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|3
1642532890000|2022-01-18 19:08:10|||||||||10
1642532900000|2022-01-18 19:08:20|766|764.8|766|764.8|766|764.8|766|764.8|3
1642532910000|2022-01-18 19:08:30|||||||||1
1642532920000|2022-01-18 19:08:40|766.3|765|766.3|765|766.3|765|766|764.8|8
1642532930000|2022-01-18 19:08:50||764.8||764.8||765||764.8|1
1642532940000|2022-01-18 19:09:00|766|765|766|764.8|766|765|766|764.8|2
1642532950000|2022-01-18 19:09:10|765.8|764.5|766|764.5|766|764.8|765.8|764.5|2
1642532960000|2022-01-18 19:09:20||764.8||764.5||764.8||764.5|0
1642532970000|2022-01-18 19:09:30|765.8||765.8||766||765.8||0
1642532980000|2022-01-18 19:09:40|||||||||2
1642532990000|2022-01-18 19:09:50|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|14
1642533000000|2022-01-18 19:10:00|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|7
1642533010000|2022-01-18 19:10:10||764||764.3||764.3||764|0
1642533020000|2022-01-18 19:10:20|765.3|764|765.3|764|765.5|764.3|765.3|764|3
1642533030000|2022-01-18 19:10:30|765.5|764.3|765.5|764|765.5|764.3|765.3|764|16
1642533040000|2022-01-18 19:10:40|765.3|764.3|765.3|764|765.5|764.3|765.3|764|1
1642533050000|2022-01-18 19:10:50|765.5||765.3||765.5||765.3||1
1642533070000|2022-01-18 19:11:10||763.8||763.8||763.8||763.8|2
1642533080000|2022-01-18 19:11:20|765|763.5|764.8|763.5|765|763.8|764.8|763.5|13
1642533090000|2022-01-18 19:11:30|765||765||765||764.8||4
1642533100000|2022-01-18 19:11:40|765.3|763.8|765|763.8|765.3|763.8|765|763.8|6
1642533110000|2022-01-18 19:11:50|764.8|763.5|765|763.5|765|763.5|764.8|763.5|10
1642533120000|2022-01-18 19:12:00|764.8||764.8||765||764.8||4
1642533130000|2022-01-18 19:12:10|765|763.8|764.8|763.5|765|763.8|764.8|763.5|1
1642533150000|2022-01-18 19:12:30|765||764.8||765||764.8||2
1642533160000|2022-01-18 19:12:40|765||764.8||765||764.8||0
1642533170000|2022-01-18 19:12:50|765|763.3|764.8|763.5|765|763.5|764.8|763.3|2
1642533190000|2022-01-18 19:13:10|||||||||2
1642533200000|2022-01-18 19:13:20|765|763.8|765|763.8|765|763.8|765|763.5|14
1642533210000|2022-01-18 19:13:30|764.8|763.5|765|763.8|765|763.8|764.8|763.5|2
1642533220000|2022-01-18 19:13:40|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|4
1642533230000|2022-01-18 19:13:50|765|763.8|765|763.8|765|763.8|764.8|763.5|0
1642533260000|2022-01-18 19:14:20|||||||||4
1642533270000|2022-01-18 19:14:30|765.3|764|765.3|764|765.3|764|765.3|763.8|3
1642533280000|2022-01-18 19:14:40|765|763.8|765|763.8|765|763.8|765|763.8|2
1642533290000|2022-01-18 19:14:50|765.3|764|765|763.8|765.3|764|765|763.8|9
1642533300000|2022-01-18 19:15:00|765.3||765||765.3||765||1
1642533310000|2022-01-18 19:15:10|765.3|763.5|765.3|763.8|765.3|763.8|765.3|763.5|3
1642533320000|2022-01-18 19:15:20|765|764|765.3|763.8|765.3|764|765|763.8|0
1642533330000|2022-01-18 19:15:30|765|764|764.8|763.5|765|764|764.8|763.5|1
1642533340000|2022-01-18 19:15:40|765|763.8|765|763.8|765|763.8|765|763.5|9
1642533380000|2022-01-18 19:16:20|765.3|764|765.3|764|765.3|764|765.3|763.8|13
1642533390000|2022-01-18 19:16:30|765|763.8|765.3|764|765.3|764|765|763.8|14
1642533400000|2022-01-18 19:16:40|765.5||765.3||765.5||765.3||10
1642533410000|2022-01-18 19:16:50|765.5|764.3|765.5|764.3|765.8|764.3|765.3|764|142
1642533420000|2022-01-18 19:17:00|765.3|764|765.5|764.3|765.5|764.3|765.3|764|124
1642533440000|2022-01-18 19:17:20||764||764.3||764.3||764|0
1642533450000|2022-01-18 19:17:30|765.3|764|765.5|764|765.5|764.3|765.3|764|5
1642533460000|2022-01-18 19:17:40|765.3||765.3||765.3||765.3||0
1642533480000|2022-01-18 19:18:00|765.5|764.3|765.5|764.3|765.8|764.5|765.3|764.3|22
1642533490000|2022-01-18 19:18:10||764||764.3||764.3||764|21
1642533500000|2022-01-18 19:18:20|765.8|764.5|765.8|764.3|765.8|764.5|765.8|764.3|4
1642533510000|2022-01-18 19:18:30|765.5||765.5||765.8||765.5||0
1642533520000|2022-01-18 19:18:40|||||||||3
1642533530000|2022-01-18 19:18:50|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|6
1642533540000|2022-01-18 19:19:00|766|764.8|766.5|765.3|766.5|765.3|766|764.8|62
1642533550000|2022-01-18 19:19:10|766.3|765|766.5|765.3|766.5|765.3|766.3|765|3
1642533560000|2022-01-18 19:19:20||765||765.3||765.3||765|1
1642533570000|2022-01-18 19:19:30|766.3|765|766.3|765|766.3|765.3|766.3|764.8|13
1642533580000|2022-01-18 19:19:40|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|6
1642533590000|2022-01-18 19:19:50|766.3|765|766.8|765.5|767|765.5|766.3|765|17
1642533600000|2022-01-18 19:20:00|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|28
1642533610000|2022-01-18 19:20:10|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1642533620000|2022-01-18 19:20:20|767||766.8||767||766.8||10
1642533640000|2022-01-18 19:20:40|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|6
1642533670000|2022-01-18 19:21:10||765.3||765.5||765.5||765.3|1
1642533680000|2022-01-18 19:21:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1642533690000|2022-01-18 19:21:30|766|765|766.3|764.8|766.3|765.3|766|764.8|17
1642533700000|2022-01-18 19:21:40|766||766.3||766.3||766||0
1642533710000|2022-01-18 19:21:50|766|764.5|766|764.8|766|764.8|766|764.5|1
1642533720000|2022-01-18 19:22:00|765.8|764.5|765.8|764.5|765.8|764.8|765.8|764.5|1
1642533730000|2022-01-18 19:22:10|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|18
1642533740000|2022-01-18 19:22:20|765.8|764|765.8|764.3|765.8|764.3|765.8|764|0
1642533750000|2022-01-18 19:22:30|765.5|764|765.5|764.3|765.8|764.3|765.5|764|3
1642533760000|2022-01-18 19:22:40|765.8||765.5||765.8||765.5||1
1642533770000|2022-01-18 19:22:50|765.3|764|765.3|764|765.5|764.3|765.3|764|1
1642533780000|2022-01-18 19:23:00|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764|10
1642533790000|2022-01-18 19:23:10|765.8||765.8||765.8||765.5||14
1642533800000|2022-01-18 19:23:20|765.5|764.5|765.8|764.3|765.8|764.5|765.5|764.3|1
1642533820000|2022-01-18 19:23:40|765.5|764.5|765.5|764.3|765.5|764.5|765.5|764.3|4
1642533830000|2022-01-18 19:23:50||764||764.3||764.3||764|2
1642533840000|2022-01-18 19:24:00||764||764||764.3||764|6
1642533850000|2022-01-18 19:24:10||764.3||764.3||764.3||764|0
1642533860000|2022-01-18 19:24:20||764||764.3||764.3||764|10
1642533870000|2022-01-18 19:24:30|765.3|764|765.3|763.8|765.3|764|765.3|763.8|0
1642533880000|2022-01-18 19:24:40||764||764||764||763.8|1
1642533890000|2022-01-18 19:24:50|765.5||765.3||765.5||765.3||1
1642533900000|2022-01-18 19:25:00|765|763.8|765.3|763.8|765.3|764|765|763.8|3
1642533910000|2022-01-18 19:25:10|765|764|765.3|764|765.3|764|765|763.8|1
1642533920000|2022-01-18 19:25:20|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|2
1642533930000|2022-01-18 19:25:30|765.3|764|765|763.8|765.5|764|765|763.8|26
1642533940000|2022-01-18 19:25:40|765.3|764|765.3|764|765.3|764|765|764|39
1642533950000|2022-01-18 19:25:50|||||||||5
1642533960000|2022-01-18 19:26:00|765|763.8|765.3|764|765.3|764|765|763.8|5
1642533970000|2022-01-18 19:26:10|765.5||765.3||765.5||765.3||3
1642533980000|2022-01-18 19:26:20||763.8||764||764||763.8|1
1642533990000|2022-01-18 19:26:30||763.8||764||764||763.8|0
1642534000000|2022-01-18 19:26:40|765.5|763.8|765.5|764|765.5|764|765.3|763.8|8
1642534010000|2022-01-18 19:26:50||764.3||764.3||764.3||764|0
1642534020000|2022-01-18 19:27:00|765.3|764|765.5|764|765.5|764.3|765.3|764|3
1642534030000|2022-01-18 19:27:10|765.3|764.3|765.3|764|765.3|764.3|765.3|764|0
1642534040000|2022-01-18 19:27:20|765.5|764.3|766|764.5|766|764.8|765.5|764|30
1642534050000|2022-01-18 19:27:30|765.8|764.8|766|764.8|766|764.8|765.8|764.8|12
1642534060000|2022-01-18 19:27:40|766.3|765|766|764.5|766.3|765|766|764.5|6
1642534070000|2022-01-18 19:27:50|765.8|764.8|766|764.8|766.3|765|765.8|764.8|8
1642534080000|2022-01-18 19:28:00|766.3|765|766.3|765|766.3|765|766|765|5
1642534090000|2022-01-18 19:28:10|766.5|765.3|766.3|765|766.8|765.5|766.3|765|36
1642534100000|2022-01-18 19:28:20|766.5|764.8|766|764.8|766.5|764.8|766|764.8|32
1642534110000|2022-01-18 19:28:30|766.3|765|766.5|765.3|766.5|765.3|766|764.8|13
1642534120000|2022-01-18 19:28:40||765||765||765.3||765|43
1642534130000|2022-01-18 19:28:50|766.8|765.3|767|765.5|767|765.8|766.8|765.3|201
1642534140000|2022-01-18 19:29:00|767.3|765.8|767.5|766.3|767.5|766.3|767|765.8|36
1642534150000|2022-01-18 19:29:10|767.3|766|767.5|766.3|767.5|766.3|767.3|766|13
1642534160000|2022-01-18 19:29:20|767.3|766|767.3|766|767.3|766.3|767.3|766|26
1642534170000|2022-01-18 19:29:30|||||||||52
1642534180000|2022-01-18 19:29:40|767.5||767.3||767.5||767.3||52
1642534190000|2022-01-18 19:29:50|||||||||13
1642534200000|2022-01-18 19:30:00|767|765.8|766.8|765.5|767|765.8|766.8|765.5|33
1642534210000|2022-01-18 19:30:10|767|765.8|767|765.5|767|765.8|767|765.5|21
1642534220000|2022-01-18 19:30:20|767.3|765.8|767|765.8|767.3|765.8|767|765.8|105
1642534230000|2022-01-18 19:30:30|767.3|765.5|767.3|766|767.3|766|767.3|765.5|7
1642534240000|2022-01-18 19:30:40||765.8||765.8||765.8||765.8|0
1642534250000|2022-01-18 19:30:50|767||767||767||767||0
1642534260000|2022-01-18 19:31:00|767.3||767||767.3||767||4
1642534270000|2022-01-18 19:31:10|767.3|766|767.3|766|767.3|766|767.3|766|0
1642534280000|2022-01-18 19:31:20|||||||||12
1642534290000|2022-01-18 19:31:30|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|50
1642534300000|2022-01-18 19:31:40|768|766.8|767.8|766.5|768|766.8|767.8|766.5|3
1642534310000|2022-01-18 19:31:50|768|766.8|767.8|766.5|768|766.8|767.8|766.5|50
1642534320000|2022-01-18 19:32:00|768||767.8||768||767.8||2
1642534330000|2022-01-18 19:32:10|768|766.8|768|766.8|768.3|766.8|767.8|766.8|7
1642534340000|2022-01-18 19:32:20|768.3||768||768.3||768||5
1642534350000|2022-01-18 19:32:30|768.3||768||768.3||768||1
1642534360000|2022-01-18 19:32:40|768.3||768||768.3||768||2
1642534370000|2022-01-18 19:32:50|768.3||768||768.3||768||0
1642534380000|2022-01-18 19:33:00|768.3|767|768.3|767|768.3|767|768.3|767|22
1642534400000|2022-01-18 19:33:20|||||||||10
1642534410000|2022-01-18 19:33:30|768.5|767.3|768.5|767|768.5|767.3|768.5|767|7
1642534420000|2022-01-18 19:33:40|768.3||768.5||768.5||768.3||0
1642534430000|2022-01-18 19:33:50|768.3||768.3||768.5||768.3||0
1642534440000|2022-01-18 19:34:00|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767|3
1642534460000|2022-01-18 19:34:20||767||767.3||767.3||767|1
1642534490000|2022-01-18 19:34:50||767||767.3||767.3||767|12
1642534500000|2022-01-18 19:35:00|768.3|767|768.8|767.3|768.8|767.3|768.3|767|2
1642534510000|2022-01-18 19:35:10||767.5||767.5||767.5||767.5|1
1642534520000|2022-01-18 19:35:20||767.3||767.3||767.3||767.3|0
1642534530000|2022-01-18 19:35:30||767.5||767.3||767.5||767.3|0
1642534540000|2022-01-18 19:35:40|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|0
1642534550000|2022-01-18 19:35:50||767.3||767.3||767.5||767.3|1
1642534560000|2022-01-18 19:36:00||767.5||767.5||767.5||767.5|0
1642534570000|2022-01-18 19:36:10||767.3||767.3||767.5||767.3|9
1642534580000|2022-01-18 19:36:20||767.5||767.5||767.5||767.3|5
1642534590000|2022-01-18 19:36:30|769|767.8|769|767.8|769|767.8|769|767.5|13
1642534600000|2022-01-18 19:36:40|769.3||769||769.3||769||0
1642534620000|2022-01-18 19:37:00|769.3||769||769.3||769||0
1642534660000|2022-01-18 19:37:40|769.3|768|769.3|768|769.5|768.3|769.3|767.8|20
1642534670000|2022-01-18 19:37:50|769.5||769.3||769.5||769.3||1
1642534680000|2022-01-18 19:38:00|769.5||769.3||769.5||769.3||0
1642534690000|2022-01-18 19:38:10|769.5||769.5||769.5||769.3||0
1642534700000|2022-01-18 19:38:20||768.3||768.3||768.3||768.3|0
1642534710000|2022-01-18 19:38:30|769.3|768|769.3|768|769.3|768|769.3|768|43
1642534720000|2022-01-18 19:38:40|||||||||1
1642534740000|2022-01-18 19:39:00|||||||||1
1642534780000|2022-01-18 19:39:40||767.8||768||768||767.8|14
1642534810000|2022-01-18 19:40:10|||||||||3
1642534830000|2022-01-18 19:40:30||767.8||768||768||767.8|0
1642534850000|2022-01-18 19:40:50||767.8||767.8||768||767.8|0
1642534860000|2022-01-18 19:41:00||768||768||768||768|0
1642534880000|2022-01-18 19:41:20||767.8||768||768||767.8|3
1642534910000|2022-01-18 19:41:50||767.8||768||768||767.8|42
1642534920000|2022-01-18 19:42:00|||||||||50
1642534940000|2022-01-18 19:42:20|769.5||769.3||769.5||769.3||5
1642534950000|2022-01-18 19:42:30|769.5|768.3|769.5|768|769.5|768.3|769.5|768|1
1642534960000|2022-01-18 19:42:40||768.3||768.3||768.3||768.3|0
1642534970000|2022-01-18 19:42:50|||||||||20
1642534980000|2022-01-18 19:43:00||768||768.3||768.3||768|4
1642535020000|2022-01-18 19:43:40|769.3|768|769.3|768|769.3|768|769.3|768|0
1642535030000|2022-01-18 19:43:50|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768.3|0
1642535050000|2022-01-18 19:44:10|769.8||769.8||769.8||769.5||13
1642535070000|2022-01-18 19:44:30|769.5||769.5||769.8||769.5||4
1642535090000|2022-01-18 19:44:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1642535110000|2022-01-18 19:45:10|770|768.8|770|768.8|770|768.8|770|768.8|148
1642535120000|2022-01-18 19:45:20|770.3|769|770.3|769|770.3|769|770|768.8|19
1642535140000|2022-01-18 19:45:40|770.5|769.3|770.5|769|770.5|769.3|770.5|769|13
1642535150000|2022-01-18 19:45:50|770.3|769.3|770.3|769|770.3|769.3|770.3|769|3
1642535160000|2022-01-18 19:46:00|770.5||770.5||770.5||770.5||10
1642535170000|2022-01-18 19:46:10|770.3||770.3||770.5||770.3||1
1642535180000|2022-01-18 19:46:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|0
1642535190000|2022-01-18 19:46:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|4
1642535200000|2022-01-18 19:46:40||769.3||769.5||769.5||769.3|1
1642535210000|2022-01-18 19:46:50|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|30
1642535220000|2022-01-18 19:47:00|770.8||770.8||770.8||770.8||0
1642535230000|2022-01-18 19:47:10|770.5||770.8||770.8||770.5||0
1642535240000|2022-01-18 19:47:20|771|769.5|770.8|769.5|771|769.8|770.8|769.3|4
1642535250000|2022-01-18 19:47:30|771|769.3|770.8|769.3|771|769.3|770.8|769.3|16
1642535260000|2022-01-18 19:47:40||769.5||769.3||769.5||769.3|7
1642535270000|2022-01-18 19:47:50|770.5||770.8||770.8||770.5||0
1642535280000|2022-01-18 19:48:00|770.5|769|770.5|769.3|770.5|769.3|770.5|769|3
1642535330000|2022-01-18 19:48:50|||||||||2
1642535340000|2022-01-18 19:49:00|||||||||1
1642535350000|2022-01-18 19:49:10|770.8||770.5||770.8||770.5||7
1642535370000|2022-01-18 19:49:30|770.8||770.5||770.8||770.5||0
1642535380000|2022-01-18 19:49:40|||||||||1
1642535390000|2022-01-18 19:49:50|||||||||1
1642535400000|2022-01-18 19:50:00|770.8||770.8||770.8||770.5||2
1642535410000|2022-01-18 19:50:10||769.5||769.5||769.5||769.5|0
1642535420000|2022-01-18 19:50:20|771||770.8||771||770.8||0
1642535430000|2022-01-18 19:50:30|771|769.8|771|769.8|771|769.8|771|769.5|0
1642535450000|2022-01-18 19:50:50|771.3||771.3||771.3||771.3||25
1642535460000|2022-01-18 19:51:00||770||770||770||769.8|0
1642535480000|2022-01-18 19:51:20||769.8||769.8||769.8||769.8|6
1642535490000|2022-01-18 19:51:30|771||771||771||771||0
1642535500000|2022-01-18 19:51:40||769.5||769.8||769.8||769.5|0
1642535510000|2022-01-18 19:51:50||769.5||769.8||769.8||769.5|1
1642535530000|2022-01-18 19:52:10|||||||||1
1642535550000|2022-01-18 19:52:30|771.3||771.3||771.3||771.3||3
1642535560000|2022-01-18 19:52:40|771||771.3||771.3||771||0
1642535580000|2022-01-18 19:53:00||770||770||770||769.8|1
1642535590000|2022-01-18 19:53:10||769.8||769.8||770||769.8|0
1642535600000|2022-01-18 19:53:20||770||770||770||770|0
1642535620000|2022-01-18 19:53:40|771|769.8|771|769.8|771|769.8|771|769.8|10
1642535630000|2022-01-18 19:53:50|771.3|770|771.3|769.8|771.3|770|771|769.8|11
1642535640000|2022-01-18 19:54:00|771|770|771|769.8|771|770|771|769.8|0
1642535670000|2022-01-18 19:54:30|771.3|770|771.3|770|771.3|770|771.3|770|0
1642535680000|2022-01-18 19:54:40||769.8||770||770||769.8|0
1642535690000|2022-01-18 19:54:50|771|769.8|771|769.8|771.3|770|771|769.8|0
1642535700000|2022-01-18 19:55:00|771.3|770|771.3|770|771.3|770|771.3|769.8|14
1642535720000|2022-01-18 19:55:20|771|769.8|771|769.8|771|769.8|771|769.5|1
1642535730000|2022-01-18 19:55:30|771.5|770|771.5|770.3|771.5|770.3|771.5|770|288
1642535740000|2022-01-18 19:55:40||770||770.3||770.3||770|2
1642535750000|2022-01-18 19:55:50|771.3|770|771.5|770|771.5|770.3|771.3|770|5
1642535760000|2022-01-18 19:56:00||770.3||770.3||770.3||770|0
1642535770000|2022-01-18 19:56:10|771.8||771.5||771.8||771.5||0
1642535800000|2022-01-18 19:56:40||770||770||770.3||770|2
1642535810000|2022-01-18 19:56:50||770.3||770.3||770.3||770.3|0
1642535830000|2022-01-18 19:57:10||770||770.3||770.3||770|0
1642535870000|2022-01-18 19:57:50|771.8||771.5||771.8||771.5||3
1642535880000|2022-01-18 19:58:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|7
1642535890000|2022-01-18 19:58:10|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|2
1642535910000|2022-01-18 19:58:30|771.8||771.5||771.8||771.5||32
1642535940000|2022-01-18 19:59:00|771.3|770|771.3|770|771.5|770|771.3|770|4
1642535950000|2022-01-18 19:59:10|771|769.8|771|769.8|771|770|771|769.8|25
1642535960000|2022-01-18 19:59:20|771.3||771||771.3||771||1
1642535970000|2022-01-18 19:59:30|771.3|770|771|769.8|771.3|770|771|769.8|0
1642535980000|2022-01-18 19:59:40|771.3|770|771.3|769.8|771.3|770|771|769.8|19
1642535990000|2022-01-18 19:59:50||770||770||770||770|0
1642536030000|2022-01-18 20:00:30|771|769.8|771.3|770|771.3|770|771|769.8|7
1642536050000|2022-01-18 20:00:50|771.5|770.3|771.5|770.3|771.5|770.3|771.3|770|2
1642536060000|2022-01-18 20:01:00|771.3|770|771.3|770|771.3|770|771.3|770|42
1642536090000|2022-01-18 20:01:30|771.5||771.5||771.5||771.5||2
1642536100000|2022-01-18 20:01:40|771.3|770.3|771.5|770.3|771.5|770.3|771.3|770|0
1642536120000|2022-01-18 20:02:00||770||770||770||770|7
1642536130000|2022-01-18 20:02:10||770.3||770.3||770.3||770|0
1642536160000|2022-01-18 20:02:40|771.8|770.5|771.5|770.3|771.8|770.5|771.5|770.3|22
1642536170000|2022-01-18 20:02:50|771.8|770.5|771.8|770.3|771.8|770.5|771.5|770.3|14
1642536180000|2022-01-18 20:03:00|771.5||771.8||771.8||771.5||1
1642536190000|2022-01-18 20:03:10|771.5|770|771.5|770.3|771.5|770.3|771.5|770|7
1642536210000|2022-01-18 20:03:30|771.3|770|771.3|770|771.3|770.3|771.3|770|0
1642536230000|2022-01-18 20:03:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770|6
1642536240000|2022-01-18 20:04:00|771.3|770|771.5|770|771.5|770|771.3|770|0
1642536250000|2022-01-18 20:04:10|771.3|769.8|771.3|769.8|771.3|769.8|771.3|769.8|0
1642536260000|2022-01-18 20:04:20|771|769.5|771|769.8|771|769.8|771|769.5|1
1642536270000|2022-01-18 20:04:30||769.5||769.8||769.8||769.5|0
1642536280000|2022-01-18 20:04:40||769.5||769.8||769.8||769.5|1
1642536300000|2022-01-18 20:05:00|771.3||771.3||771.3||771||1
1642536310000|2022-01-18 20:05:10|771||771.3||771.3||771||0
1642536320000|2022-01-18 20:05:20|771||771.3||771.3||771||0
1642536330000|2022-01-18 20:05:30|771||771.3||771.3||771||2
1642536340000|2022-01-18 20:05:40|771||771||771||771||0
1642536370000|2022-01-18 20:06:10|||||||||12
1642536400000|2022-01-18 20:06:40|771.3||771.3||771.3||771.3||9
1642536410000|2022-01-18 20:06:50|771.5|770|771.5|770.3|771.5|770.3|771.5|770|4
1642536440000|2022-01-18 20:07:20||770||770||770.3||770|0
1642536450000|2022-01-18 20:07:30||770.3||770.3||770.3||770|0
1642536460000|2022-01-18 20:07:40||770||770||770||770|0
1642536470000|2022-01-18 20:07:50||770.3||770.3||770.3||770|0
1642536480000|2022-01-18 20:08:00||770||770||770||770|1
1642536490000|2022-01-18 20:08:10||770.3||770||770.3||770|0
1642536500000|2022-01-18 20:08:20||770.3||770.3||770.3||770.3|0
1642536510000|2022-01-18 20:08:30|||||||||30
1642536530000|2022-01-18 20:08:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|1
1642536540000|2022-01-18 20:09:00|771.5|770.3|771.8|770.5|771.8|770.5|771.5|770.3|9
1642536550000|2022-01-18 20:09:10|771.5|770.3|771.8|770.3|771.8|770.3|771.5|770.3|0
1642536560000|2022-01-18 20:09:20|771.5||771.5||771.8||771.5||0
1642536570000|2022-01-18 20:09:30|771.8||771.8||771.8||771.8||0
1642536580000|2022-01-18 20:09:40|771.5|770|771.3|770|771.5|770.3|771.3|770|6
1642536600000|2022-01-18 20:10:00|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|3
1642536630000|2022-01-18 20:10:30|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|11
1642536640000|2022-01-18 20:10:40||770.3||770.3||770.3||770.3|3
1642536650000|2022-01-18 20:10:50|772|770.5|772|770.8|772|770.8|772|770.3|74
1642536680000|2022-01-18 20:11:20|772.3|771|772.3|771|772.3|771|772.3|771|88
1642536710000|2022-01-18 20:11:50|772|770.8|772|770.8|772|770.8|772|770.8|7
1642536720000|2022-01-18 20:12:00|772.3|770.5|772.3|771|772.3|771|772.3|770.5|112
1642536730000|2022-01-18 20:12:10|||||||||3
1642536750000|2022-01-18 20:12:30|||||||||2
1642536760000|2022-01-18 20:12:40|772|770.8|772|770.8|772.3|770.8|772|770.8|5
1642536790000|2022-01-18 20:13:10|772.3|771|772.3|770.8|772.3|771|772.3|770.8|37
1642536800000|2022-01-18 20:13:20|772||772||772||772||1
1642536820000|2022-01-18 20:13:40|772.3||772.3||772.3||772.3||2
1642536830000|2022-01-18 20:13:50||771||771||771||771|0
1642536840000|2022-01-18 20:14:00|772|770.8|772|770.8|772|770.8|772|770.8|2
1642536850000|2022-01-18 20:14:10|||||||||2
1642536860000|2022-01-18 20:14:20|772.3||772.3||772.3||772.3||1
1642536870000|2022-01-18 20:14:30|772|771|772.3|770.8|772.3|771|772|770.8|0
1642536880000|2022-01-18 20:14:40|772||772||772||772||0
1642536900000|2022-01-18 20:15:00|772.3|771|772.3|771|772.3|771|772.3|771|5
1642536940000|2022-01-18 20:15:40|772|770.8|772|770.8|772|770.8|772|770.8|84
1642536950000|2022-01-18 20:15:50|771.8|770.5|772|770.8|772|770.8|771.8|770.5|12
1642536960000|2022-01-18 20:16:00||770.5||770.8||770.8||770.5|0
1642536970000|2022-01-18 20:16:10||770.5||770.5||770.5||770.5|0
1642536980000|2022-01-18 20:16:20|771.8|770.3|771.8|770.3|771.8|770.5|771.5|770.3|9
1642536990000|2022-01-18 20:16:30|771.5|770|771.5|770|771.5|770.3|771.5|770|23
1642537000000|2022-01-18 20:16:40|771.3|770.3|771.3|770|771.5|770.3|771.3|770|0
1642537010000|2022-01-18 20:16:50||769.8||770||770||769.8|1
1642537020000|2022-01-18 20:17:00|771|769.8|771|769.8|771.3|770|771|769.8|6
1642537030000|2022-01-18 20:17:10|771.3||771||771.3||771||2
1642537040000|2022-01-18 20:17:20|771.3||771||771.3||771||25
1642537050000|2022-01-18 20:17:30|770.8|769.5|771|769.5|771|769.8|770.8|769.5|17
1642537070000|2022-01-18 20:17:50|770.8||771||771||770.8||4
1642537080000|2022-01-18 20:18:00|771.3|769.8|771|769.8|771.3|769.8|771|769.8|0
1642537100000|2022-01-18 20:18:20|771.3||771||771.3||771||1
1642537140000|2022-01-18 20:19:00|770.8|769.5|771|769.8|771|769.8|770.8|769.5|2
1642537150000|2022-01-18 20:19:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|5
1642537160000|2022-01-18 20:19:20|771||771||771||771||1
1642537180000|2022-01-18 20:19:40|770.8||770.8||770.8||770.8||0
1642537210000|2022-01-18 20:20:10|771|769.8|771|769.8|771|769.8|771|769.8|1
1642537220000|2022-01-18 20:20:20||769.5||769.5||769.5||769.5|0
1642537230000|2022-01-18 20:20:30|770.8|769.8|771|769.8|771|769.8|770.8|769.8|0
1642537240000|2022-01-18 20:20:40||769.5||769.5||769.8||769.5|20
1642537270000|2022-01-18 20:21:10||769.8||769.8||769.8||769.8|0
1642537280000|2022-01-18 20:21:20||769.5||769.5||769.5||769.5|0
1642537300000|2022-01-18 20:21:40|771.3|769.8|771|769.8|771.3|769.8|771|769.8|2
1642537330000|2022-01-18 20:22:10|771.3||771.3||771.3||771||260
1642537340000|2022-01-18 20:22:20|771|770|771.3|769.8|771.3|770|771|769.8|0
1642537350000|2022-01-18 20:22:30|771||771.3||771.3||771||0
1642537360000|2022-01-18 20:22:40|771||771.3||771.3||771||0
1642537370000|2022-01-18 20:22:50|771|770|771.3|770|771.3|770|771|770|0
1642537380000|2022-01-18 20:23:00|771.5||771.5||771.5||771.3||0
1642537390000|2022-01-18 20:23:10|771.3||771.5||771.5||771.3||7
1642537400000|2022-01-18 20:23:20||770.3||770.3||770.3||770.3|0
1642537420000|2022-01-18 20:23:40|771.8||771.8||771.8||771.5||3
1642537430000|2022-01-18 20:23:50|771.5||771.8||771.8||771.5||0
1642537440000|2022-01-18 20:24:00|771.5||771.5||771.5||771.5||0
1642537480000|2022-01-18 20:24:40|771.8||771.8||771.8||771.5||0
1642537500000|2022-01-18 20:25:00|771.5||771.5||771.5||771.5||0
1642537510000|2022-01-18 20:25:10|771.8||771.5||771.8||771.5||0
1642537540000|2022-01-18 20:25:40|771.8||771.8||771.8||771.5||3
1642537550000|2022-01-18 20:25:50|771.5|770.5|771.5|770.3|771.5|770.5|771.5|770.3|1
1642537560000|2022-01-18 20:26:00|771.3|770|771|769.8|771.3|770|771|769.8|12
1642537570000|2022-01-18 20:26:10|||||||||1
1642537600000|2022-01-18 20:26:40|771.3||771||771.3||771||0
1642537620000|2022-01-18 20:27:00|771.3|770|771.3|770|771.3|770|771.3|770|0
1642537640000|2022-01-18 20:27:20||769.8||770||770||769.8|1
1642537660000|2022-01-18 20:27:40|771.5||771.5||771.5||771.3||1
1642537670000|2022-01-18 20:27:50|771.3||771.3||771.3||771.3||0
1642537680000|2022-01-18 20:28:00|771.5||771.3||771.5||771.3||1
1642537690000|2022-01-18 20:28:10|771.5||771.5||771.5||771.3||2
1642537700000|2022-01-18 20:28:20|771.3||771.3||771.5||771.3||3
1642537710000|2022-01-18 20:28:30|771.5|770.3|771.5|770|771.5|770.3|771.3|770|6
1642537720000|2022-01-18 20:28:40||770.3||770||770.3||770|6
1642537730000|2022-01-18 20:28:50|771.3||771.3||771.5||771.3||0
1642537750000|2022-01-18 20:29:10|771.5|770.3|771.5|770.3|771.8|770.3|771.5|770.3|10
1642537780000|2022-01-18 20:29:40|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|2
1642537790000|2022-01-18 20:29:50|771.5|770.3|771.5|770.3|771.8|770.3|771.5|770.3|1
1642537800000|2022-01-18 20:30:00|771.8|770|771.5|770|771.8|770.3|771.5|770|5
1642537810000|2022-01-18 20:30:10|771.3||771.3||771.3||771.3||0
1642537830000|2022-01-18 20:30:30|771.5|770.3|771.5|770|771.5|770.3|771.5|770|1
1642537840000|2022-01-18 20:30:40||770.3||770||770.3||770|0
1642537850000|2022-01-18 20:30:50||770.3||770.3||770.3||770|0
1642537870000|2022-01-18 20:31:10|771.8||771.5||771.8||771.5||0
1642537880000|2022-01-18 20:31:20||770||770||770||770|0
1642537910000|2022-01-18 20:31:50|771.3||771.5||771.5||771.3||1
1642537920000|2022-01-18 20:32:00||770.3||770.3||770.3||770.3|0
1642537930000|2022-01-18 20:32:10|771.8||771.8||771.8||771.5||0
1642537940000|2022-01-18 20:32:20|771.5||771.5||771.5||771.5||0
1642537960000|2022-01-18 20:32:40|771.8|770.5|771.5|770.3|771.8|770.5|771.5|770.3|0
1642537980000|2022-01-18 20:33:00||770||770.3||770.3||770|14
1642537990000|2022-01-18 20:33:10|771.3|770|771.3|770|771.3|770|771.3|770|5
1642538000000|2022-01-18 20:33:20||769.8||770||770||769.8|1
1642538010000|2022-01-18 20:33:30||769.8||770||770||769.8|0
1642538020000|2022-01-18 20:33:40||769.8||769.8||770||769.8|6
1642538030000|2022-01-18 20:33:50|771||771||771||771||0
1642538040000|2022-01-18 20:34:00|771.3||771.3||771.3||771||4
1642538050000|2022-01-18 20:34:10|771||771.3||771.3||771||0
1642538060000|2022-01-18 20:34:20|771||771||771||771||16
1642538080000|2022-01-18 20:34:40||769.5||769.5||769.5||769.5|1
1642538090000|2022-01-18 20:34:50|770.8||770.8||770.8||770.8||0
1642538100000|2022-01-18 20:35:00|771||770.8||771||770.8||0
1642538110000|2022-01-18 20:35:10|771||770.8||771||770.8||0
1642538120000|2022-01-18 20:35:20|771||770.8||771||770.8||4
1642538130000|2022-01-18 20:35:30||769.3||769.3||769.5||769.3|0
1642538140000|2022-01-18 20:35:40|770.5||770.8||770.8||770.5||0
1642538160000|2022-01-18 20:36:00||769.5||769.3||769.5||769.3|0
1642538170000|2022-01-18 20:36:10|770.5||770.8||770.8||770.5||1
1642538180000|2022-01-18 20:36:20|770.5||770.8||770.8||770.5||0
1642538190000|2022-01-18 20:36:30||769.5||769.5||769.5||769.5|0
1642538200000|2022-01-18 20:36:40||769.3||769.3||769.3||769.3|0
1642538210000|2022-01-18 20:36:50||769.5||769.5||769.5||769.5|0
1642538220000|2022-01-18 20:37:00|771||770.8||771||770.8||3
1642538250000|2022-01-18 20:37:30|771|769.8|771|769.8|771|769.8|771|769.8|6
1642538270000|2022-01-18 20:37:50|770.8|769.5|771|769.5|771|769.5|770.8|769.5|0
1642538280000|2022-01-18 20:38:00|770.8||770.8||771||770.8||0
1642538290000|2022-01-18 20:38:10|771||771||771||771||0
1642538300000|2022-01-18 20:38:20|770.8|769.8|771|769.5|771|769.8|770.8|769.5|0
1642538310000|2022-01-18 20:38:30|770.8|769.8|771|769.8|771|769.8|770.8|769.8|1
1642538320000|2022-01-18 20:38:40|770.8|769.5|771|769.8|771|769.8|770.8|769.5|0
1642538460000|2022-01-18 20:41:00|||||||||27
1642538470000|2022-01-18 20:41:10|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|6
1642538500000|2022-01-18 20:41:40|770.5|769.3|770.8|769.3|770.8|769.3|770.5|769.3|0
1642538510000|2022-01-18 20:41:50||769.5||769.5||769.5||769.5|0
1642538540000|2022-01-18 20:42:20||769.3||769.3||769.3||769.3|0
1642538550000|2022-01-18 20:42:30||769.5||769.5||769.5||769.5|0
1642538570000|2022-01-18 20:42:50||769.3||769.3||769.3||769.3|0
1642538580000|2022-01-18 20:43:00||769.5||769.5||769.5||769.5|0
1642538620000|2022-01-18 20:43:40|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|4
1642538630000|2022-01-18 20:43:50|770.8||770.8||770.8||770.8||5
1642538640000|2022-01-18 20:44:00|||||||||4
1642538650000|2022-01-18 20:44:10|770.5|769.5|770.5|769.3|770.5|769.5|770.5|769.3|5
1642538660000|2022-01-18 20:44:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|2
1642538670000|2022-01-18 20:44:30|771|769.8|771|769.8|771|769.8|771|769.8|5
1642538700000|2022-01-18 20:45:00|770.8|769.5|771|769.5|771|769.5|770.8|769.5|12
1642538710000|2022-01-18 20:45:10|770.8||770.8||770.8||770.8||0
1642538720000|2022-01-18 20:45:20|771||770.8||771||770.8||2
1642538730000|2022-01-18 20:45:30|771||770.8||771||770.8||0
1642538740000|2022-01-18 20:45:40|771||771||771||771||1
1642538750000|2022-01-18 20:45:50|770.8|769.3|770.8|769.3|770.8|769.3|770.5|769.3|2
1642538760000|2022-01-18 20:46:00||769.5||769.5||769.5||769.5|0
1642538780000|2022-01-18 20:46:20|771||771||771||771||3
1642538790000|2022-01-18 20:46:30||769.8||769.8||769.8||769.8|0
1642538810000|2022-01-18 20:46:50||769.5||769.5||769.5||769.5|0
1642538820000|2022-01-18 20:47:00||769.8||769.8||769.8||769.5|0
1642538830000|2022-01-18 20:47:10||769.5||769.5||769.5||769.5|0
1642538840000|2022-01-18 20:47:20||769.8||769.8||769.8||769.8|0
1642538870000|2022-01-18 20:47:50||769.5||769.5||769.5||769.5|1
1642538880000|2022-01-18 20:48:00||769.8||769.8||769.8||769.8|0
1642538900000|2022-01-18 20:48:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|0
1642538910000|2022-01-18 20:48:30|770.5|769.3|770.5|769.3|770.8|769.3|770.5|769.3|0
1642538920000|2022-01-18 20:48:40|770.8||770.8||770.8||770.8||0
1642538930000|2022-01-18 20:48:50|770.5||770.8||770.8||770.5||1
1642538940000|2022-01-18 20:49:00|770.5||770.5||770.8||770.5||1
1642538960000|2022-01-18 20:49:20|770.8|769.5|771|769.8|771|769.8|770.8|769.5|1
1642538990000|2022-01-18 20:49:50|771.3|769.5|771|769.8|771.3|769.8|771|769.5|5
1642539000000|2022-01-18 20:50:00|771.3||771||771.3||771||2
1642539010000|2022-01-18 20:50:10|771.3|770|771.5|770|771.5|770|771.3|770|4
1642539020000|2022-01-18 20:50:20|771.3|770.3|771.5|770.3|771.5|770.3|771.3|770|6
1642539030000|2022-01-18 20:50:30||770||770||770||770|0
1642539040000|2022-01-18 20:50:40|771.8|770.3|771.5|770.3|771.8|770.3|771.5|770.3|0
1642539050000|2022-01-18 20:50:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|1
1642539070000|2022-01-18 20:51:10|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|1
1642539080000|2022-01-18 20:51:20||770||770.3||770.3||770|0
1642539090000|2022-01-18 20:51:30|771.3|770|771.5|770|771.5|770|771.3|770|0
1642539100000|2022-01-18 20:51:40|771.3||771.5||771.5||771.3||0
1642539110000|2022-01-18 20:51:50|771.3||771.3||771.5||771.3||0
1642539120000|2022-01-18 20:52:00|771.5|770.3|771.3|770|771.5|770.3|771.3|770|7
1642539130000|2022-01-18 20:52:10|771|769.8|771.3|769.8|771.3|770|771|769.8|0
1642539140000|2022-01-18 20:52:20|771||771||771||771||0
1642539170000|2022-01-18 20:52:50|771.3|770|771.3|769.8|771.3|770|771|769.8|1
1642539180000|2022-01-18 20:53:00|771|770|771|769.8|771.3|770|771|769.8|0
1642539190000|2022-01-18 20:53:10|771.3||771||771.3||771||0
1642539210000|2022-01-18 20:53:30|771.3||771||771.3||771||1
1642539220000|2022-01-18 20:53:40|770.8|769.5|770.8|769.5|771|769.8|770.8|769.5|0
1642539240000|2022-01-18 20:54:00|771||771||771||770.8||2
1642539250000|2022-01-18 20:54:10|770.8|769.8|771|769.5|771|769.8|770.8|769.5|14
1642539260000|2022-01-18 20:54:20||769.8||769.5||769.8||769.5|28
1642539270000|2022-01-18 20:54:30|770.8|769.8|771|769.8|771|769.8|770.8|769.8|31
1642539280000|2022-01-18 20:54:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|8
1642539290000|2022-01-18 20:54:50|||||||||2
1642539300000|2022-01-18 20:55:00|771|769.8|771|769.5|771|769.8|770.8|769.5|16
1642539310000|2022-01-18 20:55:10||769.8||769.8||769.8||769.8|0
1642539320000|2022-01-18 20:55:20|||||||||3
1642539350000|2022-01-18 20:55:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|2
1642539360000|2022-01-18 20:56:00|||||||||1
1642539370000|2022-01-18 20:56:10|771|769.8|771|769.8|771|769.8|771|769.8|1
1642539390000|2022-01-18 20:56:30||769.5||769.8||769.8||769.5|6
1642539400000|2022-01-18 20:56:40||769.5||769.5||769.5||769.5|3
1642539410000|2022-01-18 20:56:50|770.8||770.8||770.8||770.8||25
1642539420000|2022-01-18 20:57:00|771|769.8|771|769.8|771|769.8|771|769.8|16
1642539450000|2022-01-18 20:57:30|771.3|770|771.3|769.8|771.3|770|771|769.8|19
1642539460000|2022-01-18 20:57:40|771||771||771.3||771||2
1642539470000|2022-01-18 20:57:50|770.8|769.5|770.8|769.5|771|769.8|770.8|769.5|22
1642539490000|2022-01-18 20:58:10|771||771||771||770.8||10
1642539500000|2022-01-18 20:58:20||769.8||769.8||769.8||769.8|0
1642539510000|2022-01-18 20:58:30|770.8|769.5|771|769.5|771|769.5|770.8|769.5|4
1642539520000|2022-01-18 20:58:40||769.8||769.5||769.8||769.5|0
1642539530000|2022-01-18 20:58:50||769.8||769.8||769.8||769.8|0
1642539540000|2022-01-18 20:59:00|770.8|769.5|770.8|769.5|770.8|769.8|770.8|769.5|1
1642539550000|2022-01-18 20:59:10|771||770.8||771||770.8||1
1642539570000|2022-01-18 20:59:30|771|769.8|771|769.8|771|769.8|771|769.8|26
1642539590000|2022-01-18 20:59:50|771.3|770|771.3|770|771.3|770|771|770|0
1642539620000|2022-01-18 21:00:20|771|769.8|771.3|769.8|771.3|769.8|771|769.8|2
1642539630000|2022-01-18 21:00:30|771||771||771.3||771||0
1642539640000|2022-01-18 21:00:40|771.3||771.3||771.3||771||0
1642539650000|2022-01-18 21:00:50|771.5|770|771.3|770|771.5|770|771.3|770|55
1642539660000|2022-01-18 21:01:00|771.5|770.3|771.5|770.3|771.5|770.3|771.3|770.3|1
1642539690000|2022-01-18 21:01:30|771.3|770|771.5|770|771.5|770|771.3|770|1
1642539700000|2022-01-18 21:01:40||770.3||770.3||770.3||770.3|0
1642539800000|2022-01-18 21:03:20|||||||||25
1642539810000|2022-01-18 21:03:30|771.3|770|771.3|770|771.3|770|771.3|770|0
1642539820000|2022-01-18 21:03:40|771.5||771.5||771.5||771.5||0
1642539830000|2022-01-18 21:03:50|771.3|770.3|771.5|770.3|771.5|770.3|771.3|770.3|0
1642539870000|2022-01-18 21:04:30|771.8|770.5|771.8|770.3|771.8|770.5|771.8|770.3|4
1642539880000|2022-01-18 21:04:40|771.5|770.5|771.8|770.3|771.8|770.5|771.5|770.3|0
1642539890000|2022-01-18 21:04:50||770.5||770.3||770.5||770.3|0
1642539900000|2022-01-18 21:05:00|771.5||771.5||771.5||771.5||1
1642539910000|2022-01-18 21:05:10|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|1
1642539970000|2022-01-18 21:06:10|772|770.8|772|770.8|772|770.8|772|770.5|16
1642539980000|2022-01-18 21:06:20||770.5||770.5||770.8||770.5|14
1642539990000|2022-01-18 21:06:30|771.8||771.8||771.8||771.8||0
1642540050000|2022-01-18 21:07:30|771.5|770.3|771.8|770.5|771.8|770.5|771.5|770.3|10
1642540060000|2022-01-18 21:07:40|771.5|770.3|771.8|770.5|771.8|770.5|771.5|770.3|26
1642540070000|2022-01-18 21:07:50||770.3||770.5||770.5||770.3|0
1642540080000|2022-01-18 21:08:00|772|770.3|772|770.8|772|770.8|772|770.3|5
1642540090000|2022-01-18 21:08:10||770.5||770.8||770.8||770.5|2
1642540100000|2022-01-18 21:08:20||770.5||770.8||770.8||770.5|0
1642540110000|2022-01-18 21:08:30||770.5||770.5||770.5||770.5|0
1642540120000|2022-01-18 21:08:40|771.8||772||772||771.8||0
1642540130000|2022-01-18 21:08:50|771.8||771.8||771.8||771.8||0
1642540150000|2022-01-18 21:09:10|772||771.8||772||771.8||0
1642540200000|2022-01-18 21:10:00|772|770.8|772|770.8|772|770.8|772|770.8|1
1642540210000|2022-01-18 21:10:10|772.3|771|772.3|771|772.3|771|772.3|770.8|1
1642540220000|2022-01-18 21:10:20||770.8||771||771||770.8|0
1642540240000|2022-01-18 21:10:40||770.8||770.8||770.8||770.8|2
1642540250000|2022-01-18 21:10:50||771||771||771||770.8|0
1642540260000|2022-01-18 21:11:00||770.8||770.8||771||770.8|0
1642540270000|2022-01-18 21:11:10|772.5|771|772.5|771.3|772.5|771.3|772.5|771|8
1642540280000|2022-01-18 21:11:20|772.8||772.8||772.8||772.8||10
1642540290000|2022-01-18 21:11:30|772.5||772.5||772.5||772.5||0
1642540320000|2022-01-18 21:12:00|772.3|771|772.5|771|772.5|771.3|772.3|771|1
1642540330000|2022-01-18 21:12:10|772.3||772.3||772.5||772.3||0
1642540340000|2022-01-18 21:12:20|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771.3|0
1642540350000|2022-01-18 21:12:30|||||||||1
1642540370000|2022-01-18 21:12:50|772.8||772.8||772.8||772.5||0
1642540380000|2022-01-18 21:13:00|772.5|771.5|772.8|771.3|772.8|771.5|772.5|771.3|4
1642540390000|2022-01-18 21:13:10|773|771.5|772.8|771.5|773|771.5|772.8|771.3|0
1642540400000|2022-01-18 21:13:20|773||772.8||773||772.8||0
1642540410000|2022-01-18 21:13:30|773|771.8|773|771.5|773|771.8|772.8|771.5|0
1642540430000|2022-01-18 21:13:50|772.8||773||773||772.8||1
1642540440000|2022-01-18 21:14:00|773.3|771.8|773.3|771.8|773.3|771.8|773|771.8|20
1642540450000|2022-01-18 21:14:10|773||773||773||773||9
1642540460000|2022-01-18 21:14:20|773.3||773.3||773.3||773.3||0
1642540470000|2022-01-18 21:14:30|773.5|772|773.5|772.3|773.5|772.3|773.5|772|18
1642540480000|2022-01-18 21:14:40|773.3|772|773.3|772|773.5|772|773.3|771.8|0
1642540490000|2022-01-18 21:14:50||771.8||771.8||772||771.8|0
1642540500000|2022-01-18 21:15:00||772||771.8||772||771.8|0
1642540520000|2022-01-18 21:15:20|773||773||773||773||6
1642540530000|2022-01-18 21:15:30||771.5||771.8||771.8||771.5|1
1642540540000|2022-01-18 21:15:40|773.3||773||773.3||773||0
1642540570000|2022-01-18 21:16:10|772.8|771.5|773|771.5|773|771.5|772.8|771.5|8
1642540580000|2022-01-18 21:16:20|772.8|771.8|773|771.8|773|771.8|772.8|771.8|12
1642540610000|2022-01-18 21:16:50||771.5||771.8||771.8||771.5|5
1642540620000|2022-01-18 21:17:00|773.3||773||773.3||773||2
1642540640000|2022-01-18 21:17:20|773.3||773.3||773.3||773.3||2
1642540650000|2022-01-18 21:17:30|773|771.5|773|771.8|773|771.8|773|771.5|0
1642540660000|2022-01-18 21:17:40|773.3||773||773.3||773||0
1642540670000|2022-01-18 21:17:50||771.5||771.8||771.8||771.5|1
1642540680000|2022-01-18 21:18:00||771.5||771.5||771.5||771.5|0
1642540690000|2022-01-18 21:18:10|773.3|771.8|773|771.5|773.3|771.8|773|771.5|0
1642540710000|2022-01-18 21:18:30||771.8||771.8||771.8||771.5|0
1642540720000|2022-01-18 21:18:40||771.5||771.5||771.5||771.5|0
1642540730000|2022-01-18 21:18:50|772.8||773||773||772.8||0
1642540740000|2022-01-18 21:19:00|772.8||772.8||772.8||772.8||0
1642540750000|2022-01-18 21:19:10|||||||||7
1642540760000|2022-01-18 21:19:20|773||772.8||773||772.8||0
1642540780000|2022-01-18 21:19:40|773||773||773||773||0
1642540790000|2022-01-18 21:19:50||771.8||771.8||771.8||771.8|0
1642540810000|2022-01-18 21:20:10||771.5||771.8||771.8||771.5|1
1642540830000|2022-01-18 21:20:30||771.5||771.8||771.8||771.5|0
1642540850000|2022-01-18 21:20:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|4
1642540860000|2022-01-18 21:21:00|773|771.8|773|771.8|773|771.8|772.8|771.8|0
1642540870000|2022-01-18 21:21:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|3
1642540890000|2022-01-18 21:21:30|773||773||773||773||1
1642540900000|2022-01-18 21:21:40|772.8||772.8||772.8||772.8||0
1642540910000|2022-01-18 21:21:50|||||||||10
1642540940000|2022-01-18 21:22:20|773||773||773||773||1
1642540950000|2022-01-18 21:22:30|772.8||773||773||772.8||0
1642540970000|2022-01-18 21:22:50|772.8||773||773||772.8||0
1642541010000|2022-01-18 21:23:30|772.8||772.8||772.8||772.8||0
1642541020000|2022-01-18 21:23:40|773||773||773||773||0
1642541030000|2022-01-18 21:23:50|772.8||772.8||772.8||772.8||0
1642541050000|2022-01-18 21:24:10||771.3||771.3||771.5||771.3|0
1642541060000|2022-01-18 21:24:20||771.5||771.3||771.5||771.3|0
1642541070000|2022-01-18 21:24:30||771.5||771.3||771.5||771.3|0
1642541100000|2022-01-18 21:25:00||771.5||771.5||771.5||771.5|0
1642541120000|2022-01-18 21:25:20||771.3||771.5||771.5||771.3|1
1642541130000|2022-01-18 21:25:30|772.5|771.3|772.5|771.3|772.5|771.5|772.5|771.3|0
1642541140000|2022-01-18 21:25:40||771||771||771.3||771|0
1642541150000|2022-01-18 21:25:50|772.3|771.3|772.5|771|772.5|771.3|772.3|771|0
1642541160000|2022-01-18 21:26:00|772.3||772.5||772.5||772.3||1
1642541170000|2022-01-18 21:26:10|772.3||772.5||772.5||772.3||0
1642541180000|2022-01-18 21:26:20|772.3|771.3|772.5|771|772.5|771.3|772.3|771|5
1642541190000|2022-01-18 21:26:30|772.3||772.3||772.5||772.3||0
1642541200000|2022-01-18 21:26:40|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771|0
1642541210000|2022-01-18 21:26:50|772.8|771|772.8|771.3|772.8|771.3|772.8|771|4
1642541220000|2022-01-18 21:27:00||771.5||771.3||771.5||771.3|0
1642541240000|2022-01-18 21:27:20||771.5||771.5||771.5||771.5|0
1642541250000|2022-01-18 21:27:30||771.3||771.5||771.5||771.3|0
1642541280000|2022-01-18 21:28:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|3
1642541290000|2022-01-18 21:28:10|772.8||772.5||772.8||772.5||0
1642541310000|2022-01-18 21:28:30||771||771.3||771.3||771|6
1642541340000|2022-01-18 21:29:00|772.3|771|772.3|771|772.5|771|772.3|771|4
1642541350000|2022-01-18 21:29:10|772.5||772.3||772.5||772.3||0
1642541360000|2022-01-18 21:29:20|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|385
1642541370000|2022-01-18 21:29:30|||||||||2
1642541400000|2022-01-18 21:30:00|773|771.8|773.3|771.8|773.3|772|773|771.8|237
1642541410000|2022-01-18 21:30:10|773||773||773||773||4
1642541420000|2022-01-18 21:30:20|773.3||773.3||773.3||773.3||4
1642541430000|2022-01-18 21:30:30|773||773.3||773.3||773||4
1642541460000|2022-01-18 21:31:00|773|772|773.3|772|773.3|772|773|772|8
1642541490000|2022-01-18 21:31:30|773|771.8|773|771.8|773|771.8|773|771.8|1
1642541500000|2022-01-18 21:31:40|||||||||1
1642541510000|2022-01-18 21:31:50|773.3||773.3||773.3||773||6
1642541530000|2022-01-18 21:32:10|||||||||4
1642541540000|2022-01-18 21:32:20|773||773||773.3||773||0
1642541570000|2022-01-18 21:32:50|773.3|772|773.3|772|773.3|772|773.3|772|1
1642541580000|2022-01-18 21:33:00|773.5||773.3||773.5||773.3||0
1642541600000|2022-01-18 21:33:20|773.5||773.5||773.5||773.3||3
1642541610000|2022-01-18 21:33:30|773.3||773.5||773.5||773.3||0
1642541620000|2022-01-18 21:33:40|773.3||773.5||773.5||773.3||0
1642541630000|2022-01-18 21:33:50|773.3|772.3|773.5|772|773.5|772.3|773.3|772|22
1642541640000|2022-01-18 21:34:00|773.3|772.3|773.5|772.3|773.5|772.3|773.3|772|9
1642541650000|2022-01-18 21:34:10|||||||||2
1642541670000|2022-01-18 21:34:30|773.8|772.5|773.8|772.3|773.8|772.5|773.8|772.3|41
1642541680000|2022-01-18 21:34:40|773.5|772.5|773.8|772.3|773.8|772.5|773.5|772.3|4
1642541690000|2022-01-18 21:34:50|773.5||773.8||773.8||773.5||12
1642541700000|2022-01-18 21:35:00|773.5||773.8||773.8||773.5||3
1642541710000|2022-01-18 21:35:10|||||||||1
1642541730000|2022-01-18 21:35:30|773.5|772.5|773.5|772.3|774|772.5|773.5|772.3|66
1642541740000|2022-01-18 21:35:40|773.8||773.8||773.8||773.5||2
1642541750000|2022-01-18 21:35:50|773.5||773.8||773.8||773.5||0
1642541770000|2022-01-18 21:36:10|||||||||4
1642541780000|2022-01-18 21:36:20|774|772.5|774|772.5|774|772.5|774|772.5|2
1642541790000|2022-01-18 21:36:30|773.8||773.8||773.8||773.8||7
1642541840000|2022-01-18 21:37:20|||||||||1
1642541850000|2022-01-18 21:37:30|773.5|772.3|773.8|772.3|773.8|772.3|773.5|772.3|1
1642541860000|2022-01-18 21:37:40|773.5|772.5|774|772.8|774|772.8|773.5|772.5|31
1642541870000|2022-01-18 21:37:50||772.5||772.8||772.8||772.5|10
1642541880000|2022-01-18 21:38:00||772.5||772.8||772.8||772.5|11
1642541890000|2022-01-18 21:38:10|774.3||774.3||774.3||774.3||8
1642541900000|2022-01-18 21:38:20|774.8|773.3|774.5|773.3|774.8|773.3|774.5|773.3|14
1642541910000|2022-01-18 21:38:30|774.8|773|774.5|773.3|774.8|773.3|774.5|773|2
1642541920000|2022-01-18 21:38:40|774.8|773.5|774.5|773.3|774.8|773.5|774.5|773.3|2
1642541930000|2022-01-18 21:38:50|774.3|773|774.5|773|774.5|773|774.3|773|2
1642541940000|2022-01-18 21:39:00||773.3||773.3||773.3||773.3|0
1642541960000|2022-01-18 21:39:20|774.8|773.5|774.8|773.3|774.8|773.5|774.5|773.3|27
1642541970000|2022-01-18 21:39:30|774.5||774.5||774.8||774.5||12
1642541980000|2022-01-18 21:39:40|774.8|773.5|774.8|773.3|774.8|773.5|774.5|773.3|1
1642541990000|2022-01-18 21:39:50|774.5||774.8||774.8||774.5||0
1642542000000|2022-01-18 21:40:00||773.5||773.3||773.5||773.3|6
1642542010000|2022-01-18 21:40:10|774.5||774.8||774.8||774.5||0
1642542020000|2022-01-18 21:40:20||773.5||773.5||773.5||773.5|1
1642542070000|2022-01-18 21:41:10|775||774.8||775||774.8||0
1642542080000|2022-01-18 21:41:20|775||775||775||774.8||4
1642542090000|2022-01-18 21:41:30|774.8||775||775||774.8||0
1642542100000|2022-01-18 21:41:40|774.8|773.8|774.8|773.5|775|773.8|774.8|773.5|7
1642542110000|2022-01-18 21:41:50|775|773.8|775|773.8|775|773.8|775|773.8|18
1642542120000|2022-01-18 21:42:00|774.8|773.5|774.8|773.5|775|773.8|774.8|773.5|20
1642542130000|2022-01-18 21:42:10|775|773.8|775|773.5|775|773.8|774.8|773.5|1
1642542140000|2022-01-18 21:42:20|774.8||774.8||775||774.8||0
1642542150000|2022-01-18 21:42:30|775|773.8|775|773.8|775.3|773.8|775|773.8|65
1642542160000|2022-01-18 21:42:40|775.3||775||775.3||775||0
1642542170000|2022-01-18 21:42:50|775.3||775||775.3||775||0
1642542180000|2022-01-18 21:43:00|775.3||775.3||775.3||775.3||7
1642542190000|2022-01-18 21:43:10|775||775||775||775||0
1642542200000|2022-01-18 21:43:20|775.3||775.3||775.3||775.3||12
1642542210000|2022-01-18 21:43:30|775|774|775.3|774|775.3|774|775|774|19
1642542220000|2022-01-18 21:43:40||773.8||773.8||774||773.8|12
1642542230000|2022-01-18 21:43:50|775|774|775.3|773.8|775.3|774|775|773.8|5
1642542240000|2022-01-18 21:44:00|775||775||775.3||775||7
1642542260000|2022-01-18 21:44:20|775.3|774|775.3|774|775.5|774.3|775.3|774|13
1642542280000|2022-01-18 21:44:40|775.5||775.3||775.5||775.3||0
1642542300000|2022-01-18 21:45:00|775.5|774.3|775.8|774.3|775.8|774.5|775.3|774.3|3
1642542310000|2022-01-18 21:45:10|||||||||2
1642542320000|2022-01-18 21:45:20||774.5||774.3||774.5||774.3|1
1642542330000|2022-01-18 21:45:30||774.5||774.5||774.5||774.5|0
1642542340000|2022-01-18 21:45:40|776|774.8|776|774.5|776|774.8|776|774.5|26
1642542350000|2022-01-18 21:45:50|776.3|774.8|776|774.8|776.3|774.8|776|774.8|7
1642542360000|2022-01-18 21:46:00|776.3||776||776.3||776||0
1642542380000|2022-01-18 21:46:20|776.3||776.3||776.3||776.3||0
1642542400000|2022-01-18 21:46:40|776||776||776||776||0
1642542430000|2022-01-18 21:47:10|776.3||776.3||776.3||776.3||1
1642542460000|2022-01-18 21:47:40|776|775|776.3|775|776.3|775|776|775|7
1642542470000|2022-01-18 21:47:50|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775|11
1642542480000|2022-01-18 21:48:00||775||775||775.3||775|3
1642542490000|2022-01-18 21:48:10|776.3||776.3||776.3||776.3||1
1642542500000|2022-01-18 21:48:20|776|774.8|776|774.8|776|774.8|776|774.8|7
1642542540000|2022-01-18 21:49:00|776.3|775|776.3|774.8|776.3|775|776|774.8|7
1642542550000|2022-01-18 21:49:10|776.5|775|776.8|775.5|776.8|775.5|776.5|775|15
1642542560000|2022-01-18 21:49:20||775.3||775.5||775.5||775.3|12
1642542570000|2022-01-18 21:49:30|777|775.8|777|775.8|777|775.8|776.8|775.5|24
1642542580000|2022-01-18 21:49:40||775.5||775.8||775.8||775.5|0
1642542590000|2022-01-18 21:49:50||775.5||775.5||775.8||775.5|8
1642542600000|2022-01-18 21:50:00|776.8||776.8||777||776.8||0
1642542610000|2022-01-18 21:50:10|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|4
1642542630000|2022-01-18 21:50:30|776.8|775.5|776.8|775.3|776.8|775.5|776.8|775.3|3
1642542640000|2022-01-18 21:50:40|776.5|775.5|776.5|775.3|776.5|775.5|776.5|775.3|1
1642542650000|2022-01-18 21:50:50|||||||||2
1642542670000|2022-01-18 21:51:10|||||||||3
1642542690000|2022-01-18 21:51:30|||||||||1
1642542710000|2022-01-18 21:51:50|||||||||1
1642542730000|2022-01-18 21:52:10|||||||||2
1642542740000|2022-01-18 21:52:20|776.8|775.5|776.8|775.3|776.8|775.5|776.8|775.3|0
1642542760000|2022-01-18 21:52:40||775.5||775.5||775.5||775.5|0
1642542770000|2022-01-18 21:52:50|776.5|775.3|776.8|775.3|776.8|775.5|776.5|775.3|5
1642542780000|2022-01-18 21:53:00|777|775.5|776.8|775.5|777|775.5|776.8|775.5|21
1642542820000|2022-01-18 21:53:40|||||||||8
1642542830000|2022-01-18 21:53:50||775.3||775.3||775.5||775.3|12
1642542840000|2022-01-18 21:54:00|777|775.5|776.8|775.5|777|775.5|776.8|775.5|0
1642542850000|2022-01-18 21:54:10|777||776.8||777||776.8||0
1642542860000|2022-01-18 21:54:20|777|775.3|776.8|775.3|777|775.3|776.5|775.3|4
1642542870000|2022-01-18 21:54:30|776.5|775|776.3|775|776.5|775|776.3|774.8|2
1642542880000|2022-01-18 21:54:40|776.5|774.8|776.3|775|776.5|775|776.3|774.8|1
1642542890000|2022-01-18 21:54:50|776.5|775.3|776.5|775|776.5|775.3|776.5|775|4
1642542900000|2022-01-18 21:55:00|776.3|774.8|776.5|775|776.5|775|776.3|774.8|6
1642542910000|2022-01-18 21:55:10|776.3||776.3||776.5||776.3||0
1642542920000|2022-01-18 21:55:20||774.8||775||775||774.8|0
1642542930000|2022-01-18 21:55:30||774.8||775||775||774.8|0
1642542940000|2022-01-18 21:55:40|776.5||776.5||776.5||776.3||0
1642542950000|2022-01-18 21:55:50|776.3|774.8|776|774.8|776.3|774.8|776|774.8|1
1642542960000|2022-01-18 21:56:00|776.3|775|776.3|775|776.3|775|776|775|3
1642542970000|2022-01-18 21:56:10||774.8||774.8||774.8||774.8|0
1642542990000|2022-01-18 21:56:30|776|775|776.5|775|776.5|775|776|775|0
1642543000000|2022-01-18 21:56:40||775.3||775||775.3||775|0
1642543010000|2022-01-18 21:56:50|776.8|775.3|776.8|775.3|776.8|775.3|776.5|775.3|0
1642543020000|2022-01-18 21:57:00|776.5||776.5||776.5||776.5||0
1642543030000|2022-01-18 21:57:10|776.3|775|776.3|775|776.3|775|776.3|775|0
1642543040000|2022-01-18 21:57:20||774.8||774.8||774.8||774.8|0
1642543050000|2022-01-18 21:57:30||775||775||775||774.8|0
1642543060000|2022-01-18 21:57:40||774.8||774.8||774.8||774.8|0
1642543100000|2022-01-18 21:58:20||775||775||775||774.8|0
1642543110000|2022-01-18 21:58:30|776.5|775.3|776.5|775.3|776.5|775.3|776.3|775.3|0
1642543120000|2022-01-18 21:58:40||775||775.3||775.3||775|0
1642543130000|2022-01-18 21:58:50|776.3|775|776.3|775|776.3|775|776.3|775|1
1642543140000|2022-01-18 21:59:00|776.5|775.3|776.3|774.8|776.5|775.3|776.3|774.8|10
1642543150000|2022-01-18 21:59:10|776.5|775|776.5|775|776.5|775|776.5|775|9
1642543160000|2022-01-18 21:59:20||775.3||775||775.3||775|1
1642543170000|2022-01-18 21:59:30|776.8|775.3|776.8|775.3|776.8|775.3|776.5|775.3|0
1642543180000|2022-01-18 21:59:40|776.5|775|776.5|775|776.8|775|776.5|775|0
1642543190000|2022-01-18 21:59:50|776.3|775.3|776.3|774.8|776.3|775.3|776.3|774.8|0
1642543200000|2022-01-18 22:00:00|777|774.3|777|774.3|777.3|774.3|777|774.3|0
1642543250000|2022-01-18 22:00:50|776.8||776.8||776.8||776.8||0
1642543260000|2022-01-18 22:01:00|776.5||776.3||776.5||776.3||0
1642543270000|2022-01-18 22:01:10|776|774.5|776|774.5|776|774.5|776|774.5|0
1642543290000|2022-01-18 22:01:30|775.8|773.8|775.8|773.8|775.8|773.8|775.8|773.8|1
1642543300000|2022-01-18 22:01:40||773.5||773.5||773.5||773.5|0
1642543310000|2022-01-18 22:01:50||773.8||773.8||773.8||773.8|0
1642543330000|2022-01-18 22:02:10|775.5|773.5|775.5|773.5|775.5|773.5|775.5|773.5|0
1642543340000|2022-01-18 22:02:20|||||||||8
1642543370000|2022-01-18 22:02:50||773.8||773.8||773.8||773.8|0
1642543460000|2022-01-18 22:04:20|775.3|774|776|774.3|776|774.3|775.3|773.8|1
1642543490000|2022-01-18 22:04:50||774.5||774.5||774.5||774.5|0
1642543570000|2022-01-18 22:06:10||774.8||774||774.8||773.5|0
1642543610000|2022-01-18 22:06:50|775.8||775.8||775.8||775.8||0
1642543620000|2022-01-18 22:07:00|775.5|773.8|775.5|773.8|775.5|773.8|775.5|773.8|0
1642543640000|2022-01-18 22:07:20|776||776||776||776||0
1642543660000|2022-01-18 22:07:40||774||774||774||774|0
1642543710000|2022-01-18 22:08:30||774.3||774.3||774.3||774.3|0
1642543720000|2022-01-18 22:08:40||774||774||774||774|0
1642543750000|2022-01-18 22:09:10||774.3||774.3||774.3||774.3|0
1642544170000|2022-01-18 22:16:10|776.3|774.5|776.5|775|776.5|775|776.3|774.5|0
1642544180000|2022-01-18 22:16:20||774.5||774.5||774.5||774.5|0
1642544230000|2022-01-18 22:17:10||775||775||775||775|0
1642544250000|2022-01-18 22:17:30||774.5||774.5||774.5||774.5|0
1642544270000|2022-01-18 22:17:50||774.8||774.5||774.8||774.5|0
1642544280000|2022-01-18 22:18:00||774.8||774.8||774.8||774.8|7
1642544290000|2022-01-18 22:18:10|776.8||776.8||776.8||776.8||0
1642544300000|2022-01-18 22:18:20||774.5||774.5||774.5||774.5|0
1642544310000|2022-01-18 22:18:30|776.5||776.5||776.5||776.5||0
1642544340000|2022-01-18 22:19:00||774.8||774.8||774.8||774.8|0
1642544430000|2022-01-18 22:20:30|||||||||56
1642544510000|2022-01-18 22:21:50||774.3||774.3||774.3||774.3|0
1642544560000|2022-01-18 22:22:40|776.8||776.8||776.8||776.8||0
1642544570000|2022-01-18 22:22:50|777|774.5|776.8|774.5|777|774.5|776.8|774.5|0
1642544590000|2022-01-18 22:23:10||774.8||774.8||774.8||774.8|0
1642544600000|2022-01-18 22:23:20|777||777||777||777||0
1642544630000|2022-01-18 22:23:50||775||775||775||775|0
1642544690000|2022-01-18 22:24:50|||||||||1
1642544700000|2022-01-18 22:25:00||774.8||775||775||774.8|0
1642544750000|2022-01-18 22:25:50||774.8||774.8||774.8||774.5|0
1642544780000|2022-01-18 22:26:20||775||775||775||775|0
1642544830000|2022-01-18 22:27:10||774.8||774.5||774.8||774.5|0
1642544840000|2022-01-18 22:27:20||774.3||774.3||774.3||774.3|0
1642544890000|2022-01-18 22:28:10||774.8||774.8||774.8||774.8|0
1642544900000|2022-01-18 22:28:20||774.5||774.5||774.5||774.5|0
1642544920000|2022-01-18 22:28:40||774.8||774.8||774.8||774.8|0
1642545010000|2022-01-18 22:30:10|||||||||50
1642545020000|2022-01-18 22:30:20||774.5||774.5||774.5||774.5|0
1642545030000|2022-01-18 22:30:30||774.8||774.8||774.8||774.8|0
1642545110000|2022-01-18 22:31:50||774.5||774.5||774.5||774.5|0
1642545300000|2022-01-18 22:35:00||774.3||774.3||774.3||774.3|0
1642545470000|2022-01-18 22:37:50||775||775||775||775|0
1642545630000|2022-01-18 22:40:30||774.3||774.3||774.3||774.3|10
1642546290000|2022-01-18 22:51:30|||||||||2
1642557600000|2022-01-19 02:00:00|778.5|777|779|777.8|779|777.8|778.5|777|1
1642557610000|2022-01-19 02:00:10|779.3|777.5|778.8|777.5|779.3|777.5|778.8|777.5|0
1642557620000|2022-01-19 02:00:20|779||778.8||779||778.8||0
1642557640000|2022-01-19 02:00:40|778.5|777.3|778.5|777.3|778.5|777.3|778.5|777.3|0
1642557650000|2022-01-19 02:00:50|778.8||778.5||778.8||778.5||0
1642557660000|2022-01-19 02:01:00|778.8|777.5|778.5|777.3|778.8|777.5|778.5|777.3|0
1642557670000|2022-01-19 02:01:10|778.3|777|778.3|777|778.3|777|778.3|777|0
1642557680000|2022-01-19 02:01:20|778.5|776.8|778.3|777|778.5|777|778.3|776.8|1
1642557690000|2022-01-19 02:01:30||776.8||777||777||776.8|1
1642557710000|2022-01-19 02:01:50||776.8||776.8||776.8||776.8|0
1642557720000|2022-01-19 02:02:00|778|777|778.3|777|778.3|777|778|776.8|3
1642557730000|2022-01-19 02:02:10||776.8||777||777||776.8|0
1642557740000|2022-01-19 02:02:20|778.5|777.3|778.8|777.3|778.8|777.5|778.5|777.3|0
1642557750000|2022-01-19 02:02:30|778.5|777.5|778.5|777.3|778.5|777.5|778.5|777.3|0
1642557760000|2022-01-19 02:02:40||777||777.3||777.3||777|0
1642557770000|2022-01-19 02:02:50|778.3|777|778.3|777|778.3|777|778.3|777|0
1642557780000|2022-01-19 02:03:00|778.5|776.8|778.3|777|778.5|777|778.3|776.8|0
1642557790000|2022-01-19 02:03:10|778.5|777.3|778.8|777.3|778.8|777.3|778.5|777.3|0
1642557800000|2022-01-19 02:03:20|778.5||778.5||778.8||778.5||0
1642557810000|2022-01-19 02:03:30|778.8||778.8||778.8||778.5||1
1642557820000|2022-01-19 02:03:40|778.5||778.5||778.5||778.5||0
1642557830000|2022-01-19 02:03:50|778.8||778.5||778.8||778.5||1
1642557840000|2022-01-19 02:04:00|778.8|777.5|778.8|777.5|778.8|777.5|778.8|777.3|0
1642557850000|2022-01-19 02:04:10|779|777.8|779|777.8|779|777.8|779|777.8|0
1642557860000|2022-01-19 02:04:20||777.5||777.5||777.5||777.5|0
1642557880000|2022-01-19 02:04:40|779.3|777.8|779.3|778|779.3|778|779.3|777.8|0
1642557890000|2022-01-19 02:04:50|779|777.8|779|777.8|779.3|777.8|779|777.8|0
1642557900000|2022-01-19 02:05:00|779.3|777.5|779.3|777.8|779.3|777.8|779.3|777.5|0
1642557910000|2022-01-19 02:05:10|779.5|778|779.3|778|779.5|778|779.3|778|0
1642557920000|2022-01-19 02:05:20|779.5||779.5||779.5||779.5||0
1642557940000|2022-01-19 02:05:40||778.3||778.3||778.3||778.3|0
1642557950000|2022-01-19 02:05:50|779.8||779.5||779.8||779.5||0
1642557970000|2022-01-19 02:06:10|779.8||779.5||779.8||779.5||0
1642557990000|2022-01-19 02:06:30|779.8||779.5||779.8||779.5||0
1642558010000|2022-01-19 02:06:50|779.8||779.5||779.8||779.5||0
1642558020000|2022-01-19 02:07:00|779.8|778|779.5|778.3|779.8|778.3|779.5|778|3
1642558030000|2022-01-19 02:07:10|779.8||779.8||779.8||779.5||0
1642558040000|2022-01-19 02:07:20|779.5||779.8||779.8||779.5||0
1642558050000|2022-01-19 02:07:30|780|778.5|780|778.5|780|778.5|779.8|778.3|0
1642558060000|2022-01-19 02:07:40|779.8||779.8||780||779.8||0
1642558080000|2022-01-19 02:08:00|779.5|778.3|779.5|778.3|779.8|778.3|779.5|778.3|1
1642558110000|2022-01-19 02:08:30||778||778||778||778|1
1642558140000|2022-01-19 02:09:00|779.3||779.3||779.3||779.3||0
1642558160000|2022-01-19 02:09:20|779|777.8|779.3|777.8|779.3|777.8|779|777.8|1
1642558170000|2022-01-19 02:09:30|779||779||779.3||779||0
1642558180000|2022-01-19 02:09:40|779.3||779||779.3||779||0
1642558200000|2022-01-19 02:10:00|779.3||779||779.3||779||1
1642558210000|2022-01-19 02:10:10|779.3||779||779.3||779||0
1642558220000|2022-01-19 02:10:20|779.3||779.3||779.3||779.3||2
1642558230000|2022-01-19 02:10:30||778||778||778||778|0
1642558240000|2022-01-19 02:10:40|779.5||779.5||779.5||779.3||1
1642558250000|2022-01-19 02:10:50|779.3||779.5||779.5||779.3||0
1642558260000|2022-01-19 02:11:00|779.3|777.8|779.3|778|779.3|778|779.3|777.8|0
1642558270000|2022-01-19 02:11:10|779.5|778.3|779.5|778.3|779.5|778.3|779.5|778|0
1642558280000|2022-01-19 02:11:20|779.3|778|779.5|778|779.5|778.3|779.3|778|0
1642558290000|2022-01-19 02:11:30|779.3||779.3||779.3||779.3||0
1642558310000|2022-01-19 02:11:50||777.8||777.8||778||777.8|0
1642558320000|2022-01-19 02:12:00||778||778||778||777.8|0
1642558340000|2022-01-19 02:12:20|779.5||779.5||779.5||779.5||0
1642558350000|2022-01-19 02:12:30|779.3||779.5||779.5||779.3||0
1642558370000|2022-01-19 02:12:50|779.3||779.5||779.5||779.3||0
1642558380000|2022-01-19 02:13:00|779.3||779.3||779.3||779.3||1
1642558390000|2022-01-19 02:13:10|779.5||779.5||779.5||779.5||1
1642558410000|2022-01-19 02:13:30|779.3||779.3||779.3||779.3||0
1642558420000|2022-01-19 02:13:40|779.5|778.3|779.5|778.3|779.5|778.3|779.3|778|0
1642558430000|2022-01-19 02:13:50||778||778.3||778.3||778|1
1642558440000|2022-01-19 02:14:00||778||778||778.3||778|0
1642558450000|2022-01-19 02:14:10||778.3||778.3||778.3||778.3|0
1642558460000|2022-01-19 02:14:20||778||778||778.3||778|2
1642558470000|2022-01-19 02:14:30|779.3||779.3||779.3||779.3||1
1642558480000|2022-01-19 02:14:40|779.5||779.5||779.5||779.5||0
1642558490000|2022-01-19 02:14:50|779.3||779.3||779.3||779.3||0
1642558510000|2022-01-19 02:15:10|779.5||779.3||779.5||779.3||0
1642558540000|2022-01-19 02:15:40|||||||||1
1642558550000|2022-01-19 02:15:50|779.5||779.5||779.5||779.5||1
1642558560000|2022-01-19 02:16:00||778.3||778.3||778.3||778.3|0
1642558580000|2022-01-19 02:16:20|779.8||779.8||779.8||779.8||5
1642558590000|2022-01-19 02:16:30||778.5||778.5||778.5||778.5|1
1642558600000|2022-01-19 02:16:40||778.3||778.5||778.5||778.3|4
1642558620000|2022-01-19 02:17:00|779.5|778.3|779.8|778.5|779.8|778.5|779.5|778.3|7
1642558630000|2022-01-19 02:17:10||778.3||778.3||778.3||778.3|0
1642558650000|2022-01-19 02:17:30||778.5||778.5||778.5||778.5|0
1642558670000|2022-01-19 02:17:50|780||779.8||780||779.8||0
1642558690000|2022-01-19 02:18:10|780||779.8||780||779.8||0
1642558730000|2022-01-19 02:18:50||778.3||778.5||778.5||778.3|1
1642558740000|2022-01-19 02:19:00|780||780||780||780||1
1642558750000|2022-01-19 02:19:10|779.8||779.8||780||779.8||2
1642558760000|2022-01-19 02:19:20|780||780||780||779.8||3
1642558770000|2022-01-19 02:19:30|779.8||779.8||779.8||779.8||10
1642558780000|2022-01-19 02:19:40|779.5|778.3|779.5|778.3|779.5|778.3|779.5|778|7
1642558790000|2022-01-19 02:19:50|779.3|778|779.3|778|779.5|778|779.3|778|3
1642558810000|2022-01-19 02:20:10|779.5||779.5||779.5||779.3||0
1642558820000|2022-01-19 02:20:20||778.3||778.3||778.3||778.3|0
1642558850000|2022-01-19 02:20:50|779.8|778.5|779.8|778.5|779.8|778.5|779.8|778.5|0
1642558860000|2022-01-19 02:21:00|780|778.3|779.8|778.5|780|778.5|779.5|778.3|12
1642558870000|2022-01-19 02:21:10|779.5|778.3|779.5|778.3|779.5|778.3|779.5|778.3|2
1642558880000|2022-01-19 02:21:20|779.3|778|779.5|778|779.5|778|779.3|778|1
1642558890000|2022-01-19 02:21:30|779.3||779.5||779.5||779.3||0
1642558900000|2022-01-19 02:21:40|779.3|778.3|779.3|778|779.3|778.3|779.3|778|0
1642558910000|2022-01-19 02:21:50|779.5|778.3|779.5|778.3|779.5|778.3|779.5|778.3|0
1642558930000|2022-01-19 02:22:10|779.8||779.5||779.8||779.5||1
1642558950000|2022-01-19 02:22:30|779.8||779.8||779.8||779.8||0
1642558960000|2022-01-19 02:22:40|779.5||779.5||779.5||779.5||0
1642558990000|2022-01-19 02:23:10|779.3|778|779.3|778|779.3|778|779.3|778|0
1642559010000|2022-01-19 02:23:30|779.5||779.3||779.5||779.3||0
1642559020000|2022-01-19 02:23:40|779.5||779.5||779.5||779.5||1
1642559030000|2022-01-19 02:23:50|779.3||779.3||779.3||779.3||0
1642559040000|2022-01-19 02:24:00|779.5||779.5||779.5||779.3||0
1642559050000|2022-01-19 02:24:10||778.3||778.3||778.3||778.3|0
1642559060000|2022-01-19 02:24:20|779.8||779.5||779.8||779.5||0
1642559090000|2022-01-19 02:24:50|779.3|778|779.3|778|779.3|778|779.3|778|0
1642559100000|2022-01-19 02:25:00|779.5||779.3||779.5||779.3||1
1642559110000|2022-01-19 02:25:10|779.5||779.5||779.5||779.5||1
1642559150000|2022-01-19 02:25:50|779.3|778.3|779.5|778.3|779.5|778.3|779.3|778.3|0
1642559160000|2022-01-19 02:26:00|||||||||2
1642559190000|2022-01-19 02:26:30|779.3|778|779.3|778|779.3|778|779.3|778|154
1642559200000|2022-01-19 02:26:40||777.8||778||778||777.8|6
1642559210000|2022-01-19 02:26:50|779|777.8|779|777.5|779|777.8|779|777.5|85
1642559220000|2022-01-19 02:27:00||777.8||777.5||777.8||777.5|4
1642559230000|2022-01-19 02:27:10|778.8|777.8|778.8|777.5|778.8|777.8|778.8|777.5|27
1642559240000|2022-01-19 02:27:20|779.3|777.8|779.3|778|779.5|778|779.3|777.8|100
1642559250000|2022-01-19 02:27:30|779|777.8|779.3|778|779.3|778|779|777.8|1
1642559290000|2022-01-19 02:28:10|779|777.8|779|777.8|779|777.8|779|777.8|2
1642559320000|2022-01-19 02:28:40||777.5||777.8||777.8||777.5|0
1642559330000|2022-01-19 02:28:50||777.5||777.8||777.8||777.5|0
1642559360000|2022-01-19 02:29:20|778.8|777.5|778.8|777.5|778.8|777.5|778.8|777.5|1
1642559370000|2022-01-19 02:29:30|||||||||17
1642559420000|2022-01-19 02:30:20|778.5|777.3|778.5|777.3|778.5|777.5|778.5|777.3|11
1642559430000|2022-01-19 02:30:30||777||777||777.3||777|0
1642559450000|2022-01-19 02:30:50|778.3|776.8|778.3|777|778.3|777|778.3|776.8|0
1642559460000|2022-01-19 02:31:00|778.5|776.8|778.3|776.8|778.5|776.8|778.3|776.8|1
1642559470000|2022-01-19 02:31:10|778||778||778||778||0
1642559480000|2022-01-19 02:31:20||776.5||776.5||776.8||776.5|0
1642559490000|2022-01-19 02:31:30|777.8|776.8|777.8|776.3|777.8|776.8|777.8|776.3|0
1642559500000|2022-01-19 02:31:40|||||||||1
1642559510000|2022-01-19 02:31:50||776.5||776.5||776.5||776.3|0
1642559520000|2022-01-19 02:32:00||776.3||776.5||776.5||776.3|2
1642559530000|2022-01-19 02:32:10|777.5|776.3|777.5|776.3|777.5|776.3|777.5|776.3|0
1642559540000|2022-01-19 02:32:20||776||776||776.3||776|0
1642559550000|2022-01-19 02:32:30||776.3||776.3||776.3||776|0
1642559560000|2022-01-19 02:32:40||776||776||776||776|5
1642559570000|2022-01-19 02:32:50||776.3||776.3||776.3||776.3|0
1642559580000|2022-01-19 02:33:00||776||776||776||776|0
1642559590000|2022-01-19 02:33:10|777.3||777.3||777.3||777.3||0
1642559600000|2022-01-19 02:33:20|777.5||777.5||777.5||777.3||0
1642559610000|2022-01-19 02:33:30|777.3||777.3||777.3||777.3||2
1642559630000|2022-01-19 02:33:50|777|775.8|776.8|775.5|777|775.8|776.8|775.5|2
1642559640000|2022-01-19 02:34:00|777||777||777||777||2
1642559650000|2022-01-19 02:34:10||775.8||775.5||775.8||775.5|3
1642559660000|2022-01-19 02:34:20||775.8||775.5||775.8||775.5|7
1642559670000|2022-01-19 02:34:30||775.8||775.8||775.8||775.5|0
1642559680000|2022-01-19 02:34:40||775.5||775.5||775.5||775.5|0
1642559690000|2022-01-19 02:34:50||775.8||775.5||775.8||775.5|0
1642559700000|2022-01-19 02:35:00|776.8|775.8|776.8|775.3|776.8|775.8|776.8|775.3|0
1642559710000|2022-01-19 02:35:10|776.5|775|776.3|775|776.8|775|776.3|775|8
1642559720000|2022-01-19 02:35:20|776.5|775.3|776.8|775.3|776.8|775.5|776.5|775.3|17
1642559730000|2022-01-19 02:35:30|776.5||776.5||776.5||776.5||0
1642559740000|2022-01-19 02:35:40||775||775||775||775|0
1642559750000|2022-01-19 02:35:50|776.3|775.3|776.5|775.3|776.5|775.3|776.3|775.3|6
1642559760000|2022-01-19 02:36:00|776.8||776.8||776.8||776.5||1
1642559780000|2022-01-19 02:36:20|776.5||776.8||776.8||776.5||0
1642559790000|2022-01-19 02:36:30|776.5||776.5||776.5||776.5||0
1642559810000|2022-01-19 02:36:50|776.8||776.5||776.8||776.5||0
1642559820000|2022-01-19 02:37:00||775||775||775.3||775|2
1642559830000|2022-01-19 02:37:10|776.3||776.3||776.5||776.3||0
1642559840000|2022-01-19 02:37:20|776.5||776.5||776.5||776.5||0
1642559850000|2022-01-19 02:37:30|||||||||10
1642559860000|2022-01-19 02:37:40||775.3||775||775.3||775|4
1642559870000|2022-01-19 02:37:50||775.3||775.3||775.3||775.3|0
1642559880000|2022-01-19 02:38:00||775||775.3||775.3||775|128
1642559890000|2022-01-19 02:38:10||775||775.3||775.3||775|58
1642559900000|2022-01-19 02:38:20|776.8||776.8||776.8||776.8||1
1642559910000|2022-01-19 02:38:30||775.5||775.3||775.5||775.3|15
1642559920000|2022-01-19 02:38:40|776.5||776.5||776.5||776.5||0
1642559940000|2022-01-19 02:39:00||775||775||775.3||775|0
1642559950000|2022-01-19 02:39:10|776.3||776.3||776.3||776.3||0
1642559960000|2022-01-19 02:39:20|776.5|775.3|776.5|775|776.5|775.3|776.5|775|0
1642559970000|2022-01-19 02:39:30|776.3|774.8|776.3|774.8|776.3|775|776.3|774.8|3
1642559980000|2022-01-19 02:39:40|776|775|776|774.8|776|775|776|774.8|0
1642559990000|2022-01-19 02:39:50||774.5||774.8||774.8||774.5|0
1642560000000|2022-01-19 02:40:00|776.3||776||776.3||776||0
1642560010000|2022-01-19 02:40:10|775.8|774.5|775.8|774.5|775.8|774.8|775.8|774.5|382
1642560020000|2022-01-19 02:40:20|||||||||1
1642560030000|2022-01-19 02:40:30|||||||||1
1642560040000|2022-01-19 02:40:40|776|774.8|776|774.8|776|774.8|776|774.8|3
1642560080000|2022-01-19 02:41:20|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|2
1642560110000|2022-01-19 02:41:50|775.5|774.3|775.8|774.3|775.8|774.3|775.5|774.3|5
1642560120000|2022-01-19 02:42:00|775.5||775.8||775.8||775.5||0
1642560130000|2022-01-19 02:42:10||774.5||774.5||774.5||774.5|0
1642560140000|2022-01-19 02:42:20|775.5|774.3|775.5|774.3|775.5|774.5|775.5|774.3|0
1642560150000|2022-01-19 02:42:30|775.8||775.8||775.8||775.5||0
1642560160000|2022-01-19 02:42:40||774.5||774.5||774.5||774.3|0
1642560180000|2022-01-19 02:43:00|776|774.3|775.5|774.3|776|774.3|775.5|774.3|2
1642560190000|2022-01-19 02:43:10|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.3|0
1642560210000|2022-01-19 02:43:30|776||775.8||776||775.8||0
1642560220000|2022-01-19 02:43:40|776||775.8||776||775.8||0
1642560230000|2022-01-19 02:43:50||774.3||774.3||774.3||774.3|0
1642560240000|2022-01-19 02:44:00|775.5||775.8||775.8||775.5||0
1642560250000|2022-01-19 02:44:10|775.5|774.5|775.8|774.3|775.8|774.5|775.5|774.3|0
1642560260000|2022-01-19 02:44:20||774.5||774.5||774.5||774.5|1
1642560290000|2022-01-19 02:44:50||774.3||774.5||774.5||774.3|0
1642560300000|2022-01-19 02:45:00|775.5|774.3|775.8|774.3|775.8|774.5|775.5|774.3|3
1642560310000|2022-01-19 02:45:10|775.5||775.5||775.8||775.5||0
1642560320000|2022-01-19 02:45:20|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.3|1
1642560330000|2022-01-19 02:45:30|775.5|774.3|775.3|774|775.5|774.3|775.3|774|38
1642560340000|2022-01-19 02:45:40|775.5|773.8|775.3|774|775.5|774|775.3|773.8|0
1642560350000|2022-01-19 02:45:50|775.5|774.3|775.5|774.3|775.5|774.3|775.3|774.3|7
1642560360000|2022-01-19 02:46:00|775.8||775.8||775.8||775.8||1
1642560370000|2022-01-19 02:46:10|775.5||775.8||775.8||775.5||0
1642560380000|2022-01-19 02:46:20|775.5||775.5||775.8||775.5||0
1642560390000|2022-01-19 02:46:30||774||774||774.3||774|2
1642560400000|2022-01-19 02:46:40|775.3||775.5||775.5||775.3||4
1642560410000|2022-01-19 02:46:50|775.8|774.3|775.8|774.3|775.8|774.3|775.8|774.3|9
1642560430000|2022-01-19 02:47:10||774.5||774.5||774.5||774.5|0
1642560460000|2022-01-19 02:47:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1642560470000|2022-01-19 02:47:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|31
1642560480000|2022-01-19 02:48:00|776|774.8|776|774.8|776|774.8|776|774.8|1
1642560490000|2022-01-19 02:48:10|776.3|775|776.3|775|776.3|775|776|775|0
1642560500000|2022-01-19 02:48:20||774.8||774.8||775||774.8|0
1642560510000|2022-01-19 02:48:30||775||775||775||774.8|0
1642560520000|2022-01-19 02:48:40||774.8||775||775||774.8|0
1642560530000|2022-01-19 02:48:50|776.5||776.5||776.5||776.5||1
1642560540000|2022-01-19 02:49:00|776.3||776.3||776.5||776.3||2
1642560560000|2022-01-19 02:49:20|776.5||776.3||776.5||776.3||0
1642560570000|2022-01-19 02:49:30||774.8||774.8||775||774.8|0
1642560580000|2022-01-19 02:49:40||775||775||775||775|0
1642560600000|2022-01-19 02:50:00|||||||||12
1642560610000|2022-01-19 02:50:10|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775|0
1642560630000|2022-01-19 02:50:30|776.8|775|776.5|775.3|776.8|775.3|776.5|775|6
1642560660000|2022-01-19 02:51:00||775||775||775||775|0
1642560670000|2022-01-19 02:51:10||775.3||775.3||775.3||775.3|0
1642560680000|2022-01-19 02:51:20||775||775.3||775.3||775|0
1642560690000|2022-01-19 02:51:30|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|2
1642560700000|2022-01-19 02:51:40|777||776.8||777||776.8||0
1642560720000|2022-01-19 02:52:00||775.3||775.5||775.5||775.3|0
1642560740000|2022-01-19 02:52:20||775.3||775.5||775.5||775.3|0
1642560760000|2022-01-19 02:52:40|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|7
1642560770000|2022-01-19 02:52:50||775||775||775||775|0
1642560780000|2022-01-19 02:53:00|776.3|774.8|776.3|775|776.3|775|776.3|774.8|0
1642560810000|2022-01-19 02:53:30||774.8||774.8||774.8||774.8|0
1642560820000|2022-01-19 02:53:40|776.5|775|776.5|775|776.5|775|776.3|775|0
1642560830000|2022-01-19 02:53:50|776.3|775.3|776.5|775.3|776.5|775.3|776.3|775|0
1642560840000|2022-01-19 02:54:00||775||775||775||775|6
1642560850000|2022-01-19 02:54:10|776.3|775.3|776.3|775|776.5|775.3|776.3|775|28
1642560860000|2022-01-19 02:54:20|776|774.8|776.3|774.8|776.3|774.8|776|774.8|1
1642560870000|2022-01-19 02:54:30|776|775|776.3|774.8|776.3|775|776|774.8|0
1642560880000|2022-01-19 02:54:40|776.5|775|776.3|775|776.5|775|776.3|775|0
1642560890000|2022-01-19 02:54:50|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775|0
1642560900000|2022-01-19 02:55:00|776.3|775|776.3|775|776.3|775|776.3|775|1
1642560910000|2022-01-19 02:55:10|776.5||776.5||776.5||776.3||0
1642560920000|2022-01-19 02:55:20|776.3||776.5||776.5||776.3||0
1642560930000|2022-01-19 02:55:30||775.3||775.3||775.3||775|54
1642560960000|2022-01-19 02:56:00|||||||||1
1642560970000|2022-01-19 02:56:10||775||775.3||775.3||775|0
1642560980000|2022-01-19 02:56:20||775||775.3||775.3||775|0
1642560990000|2022-01-19 02:56:30|776.8|775|776.8|775.3|776.8|775.3|776.8|775|0
1642561000000|2022-01-19 02:56:40|776.5||776.8||776.8||776.5||0
1642561010000|2022-01-19 02:56:50|776.5||776.5||776.5||776.5||0
1642561020000|2022-01-19 02:57:00|776.8||776.8||776.8||776.5||0
1642561030000|2022-01-19 02:57:10|776.5|775.5|776.8|775.5|776.8|775.5|776.5|775.3|2
1642561040000|2022-01-19 02:57:20||775.3||775.5||775.5||775.3|0
1642561050000|2022-01-19 02:57:30|777||776.8||777||776.8||0
1642561060000|2022-01-19 02:57:40|777||777||777||777||7
1642561070000|2022-01-19 02:57:50||775.8||775.5||775.8||775.5|0
1642561080000|2022-01-19 02:58:00|776.8||776.8||776.8||776.8||0
1642561110000|2022-01-19 02:58:30|777||776.8||777||776.8||0
1642561140000|2022-01-19 02:59:00||775.3||775.5||775.5||775.3|0
1642561170000|2022-01-19 02:59:30|777|775.8|776.8|775.5|777|775.8|776.8|775.5|1
1642561190000|2022-01-19 02:59:50||775.3||775.3||775.5||775.3|6
1642561200000|2022-01-19 03:00:00|776.5|775.5|776.5|775.3|776.5|775.5|776.5|775.3|0
1642561210000|2022-01-19 03:00:10|776.3|775|776.5|775.3|776.5|775.3|776.3|775|2
1642561240000|2022-01-19 03:00:40|||||||||2
1642561260000|2022-01-19 03:01:00||775||775||775||775|1
1642561270000|2022-01-19 03:01:10||775.3||775||775.3||775|0
1642561280000|2022-01-19 03:01:20|776.3||776.3||776.3||776.3||0
1642561300000|2022-01-19 03:01:40|776.5||776.5||776.5||776.3||0
1642561310000|2022-01-19 03:01:50|776.3||776.3||776.5||776.3||0
1642561330000|2022-01-19 03:02:10||774.8||774.8||775||774.8|1
1642561340000|2022-01-19 03:02:20||775||775||775||774.8|0
1642561360000|2022-01-19 03:02:40||774.8||775||775||774.8|3
1642561380000|2022-01-19 03:03:00||774.8||774.8||775||774.8|0
1642561390000|2022-01-19 03:03:10|776||776||776||776||0
1642561400000|2022-01-19 03:03:20|776.3||776||776.3||776||0
1642561410000|2022-01-19 03:03:30|776.3||776.3||776.3||776.3||0
1642561420000|2022-01-19 03:03:40|776|775|776|774.8|776|775|776|774.8|0
1642561440000|2022-01-19 03:04:00|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.3|0
1642561450000|2022-01-19 03:04:10||774.3||774.5||774.5||774.3|0
1642561460000|2022-01-19 03:04:20||774.3||774.5||774.5||774.3|0
1642561470000|2022-01-19 03:04:30|775.5|774.3|775.8|774.3|775.8|774.5|775.5|774.3|3
1642561480000|2022-01-19 03:04:40|775.5|774|775.5|774.3|775.8|774.3|775.5|774|1
1642561530000|2022-01-19 03:05:30||774||774||774||774|0
1642561540000|2022-01-19 03:05:40|775.3||775.3||775.3||775.3||0
1642561550000|2022-01-19 03:05:50||773.8||773.8||773.8||773.8|0
1642561560000|2022-01-19 03:06:00||774||773.8||774||773.8|0
1642561570000|2022-01-19 03:06:10|775|774|775.3|773.8|775.3|774|775|773.8|0
1642561590000|2022-01-19 03:06:30|775||775||775.3||775||0
1642561600000|2022-01-19 03:06:40|775.3|774|775|773.8|775.3|774|775|773.8|2
1642561610000|2022-01-19 03:06:50|775.3||775.3||775.3||775||0
1642561620000|2022-01-19 03:07:00||774||774||774||774|0
1642561630000|2022-01-19 03:07:10||773.8||774||774||773.8|0
1642561640000|2022-01-19 03:07:20|775.5|773.8|775.3|773.8|775.5|773.8|775.3|773.8|0
1642561650000|2022-01-19 03:07:30|775|774|775.3|773.8|775.3|774|775|773.8|0
1642561660000|2022-01-19 03:07:40||774||773.8||774||773.8|0
1642561670000|2022-01-19 03:07:50|775||775.3||775.3||775||0
1642561680000|2022-01-19 03:08:00||774||773.8||774||773.8|0
1642561690000|2022-01-19 03:08:10|775|774|775.3|774|775.3|774|775|774|20
1642561710000|2022-01-19 03:08:30|775.5||775.3||775.5||775.3||0
1642561720000|2022-01-19 03:08:40|775.5||775.3||775.5||775.3||0
1642561740000|2022-01-19 03:09:00|775.5||775.3||775.5||775.3||0
1642561750000|2022-01-19 03:09:10|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1642561770000|2022-01-19 03:09:30|775.8||775.5||775.8||775.5||0
1642561790000|2022-01-19 03:09:50|775.8|774|775.3|774|775.8|774|775.3|774|0
1642561800000|2022-01-19 03:10:00|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774|1
1642561820000|2022-01-19 03:10:20||774||774.3||774.3||774|0
1642561840000|2022-01-19 03:10:40|775.8||775.5||775.8||775.5||3
1642561850000|2022-01-19 03:10:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|2
1642561860000|2022-01-19 03:11:00|775.5|774.3|775.8|774.3|775.8|774.3|775.5|774.3|0
1642561870000|2022-01-19 03:11:10||774.5||774.3||774.5||774.3|0
1642561900000|2022-01-19 03:11:40|775.5||775.5||775.5||775.5||4
1642561920000|2022-01-19 03:12:00|775.8||775.8||775.8||775.8||7
1642561930000|2022-01-19 03:12:10|775.5||775.5||775.8||775.5||0
1642561940000|2022-01-19 03:12:20|||||||||3
1642562000000|2022-01-19 03:13:20|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|19
1642562020000|2022-01-19 03:13:40||774.3||774.3||774.3||774.3|6
1642562030000|2022-01-19 03:13:50|775.5||775.8||775.8||775.5||0
1642562040000|2022-01-19 03:14:00||774.5||774.5||774.5||774.5|2
1642562050000|2022-01-19 03:14:10|776||775.8||776||775.8||0
1642562060000|2022-01-19 03:14:20|776||775.8||776||775.8||0
1642562070000|2022-01-19 03:14:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|1
1642562080000|2022-01-19 03:14:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|0
1642562100000|2022-01-19 03:15:00|776||775.8||776||775.8||0
1642562130000|2022-01-19 03:15:30|776||775.8||776||775.8||0
1642562140000|2022-01-19 03:15:40|776||776||776||776||0
1642562150000|2022-01-19 03:15:50|775.8||776||776||775.8||0
1642562160000|2022-01-19 03:16:00|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.8|1
1642562170000|2022-01-19 03:16:10|776||776||776.3||776||0
1642562180000|2022-01-19 03:16:20|776.3||776||776.3||776||0
1642562190000|2022-01-19 03:16:30|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|0
1642562210000|2022-01-19 03:16:50|776||776||776||776||0
1642562230000|2022-01-19 03:17:10|775.8||775.8||776||775.8||0
1642562270000|2022-01-19 03:17:50|776|774.8|776|774.8|776|774.8|776|774.8|0
1642562280000|2022-01-19 03:18:00|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|0
1642562300000|2022-01-19 03:18:20||774.3||774.3||774.3||774.3|0
1642562320000|2022-01-19 03:18:40||774.5||774.5||774.5||774.5|0
1642562340000|2022-01-19 03:19:00|776|774.8|776|774.8|776|774.8|775.8|774.8|2
1642562360000|2022-01-19 03:19:20||774.5||774.5||774.5||774.5|0
1642562370000|2022-01-19 03:19:30|775.8||776||776||775.8||0
1642562380000|2022-01-19 03:19:40|775.8|774.3|775.8|774.5|775.8|774.5|775.8|774.3|0
1642562400000|2022-01-19 03:20:00||774.3||774.3||774.3||774.3|0
1642562410000|2022-01-19 03:20:10|775.5|774.5|775.5|774.3|775.5|774.5|775.5|774.3|0
1642562420000|2022-01-19 03:20:20|775.8||775.5||775.8||775.5||0
1642562440000|2022-01-19 03:20:40|775.8||775.5||775.8||775.5||0
1642562450000|2022-01-19 03:20:50||774||774.3||774.3||774|0
1642562460000|2022-01-19 03:21:00||774||774.3||774.3||774|0
1642562470000|2022-01-19 03:21:10|775.8|774|775.5|774.3|775.8|774.3|775.5|774|0
1642562480000|2022-01-19 03:21:20||774||774||774||774|0
1642562490000|2022-01-19 03:21:30|775.3||775.5||775.5||775.3||0
1642562500000|2022-01-19 03:21:40|775.3|773.8|775.3|773.8|775.3|773.8|775.3|773.8|0
1642562510000|2022-01-19 03:21:50|775.5|774|775.3|774|775.5|774|775.3|774|0
1642562520000|2022-01-19 03:22:00|775.5||775.5||775.5||775.3||0
1642562530000|2022-01-19 03:22:10||774.3||774.3||774.3||774.3|0
1642562540000|2022-01-19 03:22:20||774||774||774||774|0
1642562550000|2022-01-19 03:22:30|775.3||775.5||775.5||775.3||0
1642562560000|2022-01-19 03:22:40|775.3||775.5||775.5||775.3||0
1642562570000|2022-01-19 03:22:50|775.3||775.5||775.5||775.3||0
1642562580000|2022-01-19 03:23:00|775.3|774.3|775.5|774|775.5|774.3|775.3|774|0
1642562590000|2022-01-19 03:23:10|775.3||775.5||775.5||775.3||0
1642562620000|2022-01-19 03:23:40|775.3||775.5||775.5||775.3||0
1642562630000|2022-01-19 03:23:50||774.3||774||774.3||774|0
1642562640000|2022-01-19 03:24:00||774.3||774||774.3||774|1
1642562660000|2022-01-19 03:24:20|775.3||775.3||775.5||775.3||0
1642562690000|2022-01-19 03:24:50||773.8||774||774||773.8|0
1642562700000|2022-01-19 03:25:00||773.8||773.8||774||773.8|2
1642562710000|2022-01-19 03:25:10||774||773.8||774||773.8|0
1642562730000|2022-01-19 03:25:30|775|774|775.3|774|775.3|774|775|773.8|0
1642562740000|2022-01-19 03:25:40|775|773.8|775.3|773.8|775.3|773.8|775|773.8|0
1642562750000|2022-01-19 03:25:50||774||773.8||774||773.8|0
1642562760000|2022-01-19 03:26:00|775.5|774|775.5|774|775.5|774|775.3|774|0
1642562780000|2022-01-19 03:26:20|775.3|773.8|775.3|773.8|775.3|773.8|775.3|773.8|0
1642562790000|2022-01-19 03:26:30|775||775.3||775.3||775||0
1642562800000|2022-01-19 03:26:40|775||775.3||775.3||775||0
1642562810000|2022-01-19 03:26:50|775|773.5|775|773.5|775|773.5|775|773.5|0
1642562820000|2022-01-19 03:27:00||773.8||773.8||773.8||773.8|0
1642562840000|2022-01-19 03:27:20||773.5||773.5||773.5||773.5|0
1642562850000|2022-01-19 03:27:30||773.8||773.8||773.8||773.8|0
1642562860000|2022-01-19 03:27:40||773.5||773.8||773.8||773.5|0
1642562870000|2022-01-19 03:27:50||773.5||773.5||773.5||773.5|0
1642562880000|2022-01-19 03:28:00||773.8||773.8||773.8||773.8|0
1642562920000|2022-01-19 03:28:40|775.5|774|775.5|774|775.5|774|775.5|774|27
1642562930000|2022-01-19 03:28:50||774.3||774.3||774.3||774.3|0
1642562940000|2022-01-19 03:29:00||774||774||774.3||774|0
1642562960000|2022-01-19 03:29:20||774.3||774.3||774.3||774.3|0
1642562970000|2022-01-19 03:29:30|775.8||775.8||775.8||775.5||0
1642562980000|2022-01-19 03:29:40|775.5||775.8||775.8||775.5||0
1642562990000|2022-01-19 03:29:50|775.5||775.5||775.5||775.5||0
1642563000000|2022-01-19 03:30:00|775.8|774.5|776|774.5|776|774.5|775.8|774.3|0
1642563010000|2022-01-19 03:30:10|775.8||776||776||775.8||0
1642563020000|2022-01-19 03:30:20|775.8||775.8||775.8||775.8||0
1642563030000|2022-01-19 03:30:30|776||776||776||775.8||0
1642563040000|2022-01-19 03:30:40|775.8||776||776||775.8||0
1642563060000|2022-01-19 03:31:00|||||||||1
1642563090000|2022-01-19 03:31:30|775.8||776||776||775.8||0
1642563200000|2022-01-19 03:33:20||774.8||774.8||774.8||774.8|0
1642563240000|2022-01-19 03:34:00||774.5||774.5||774.5||774.5|1
1642563290000|2022-01-19 03:34:50||774.8||774.8||774.8||774.8|0
1642563300000|2022-01-19 03:35:00||774.5||774.5||774.5||774.5|0
1642563330000|2022-01-19 03:35:30|775.8||776||776||775.8||0
1642563350000|2022-01-19 03:35:50||774.8||774.5||774.8||774.5|0
1642563390000|2022-01-19 03:36:30|775.8||775.8||775.8||775.8||0
1642563400000|2022-01-19 03:36:40||774.3||774.3||774.3||774.3|0
1642563420000|2022-01-19 03:37:00||774.5||774.3||774.5||774.3|0
1642563430000|2022-01-19 03:37:10|775.5||775.5||775.5||775.5||0
1642563440000|2022-01-19 03:37:20|775.8||775.8||775.8||775.8||0
1642563500000|2022-01-19 03:38:20||774.5||774.5||774.5||774.5|0
1642563520000|2022-01-19 03:38:40||774.3||774.3||774.3||774.3|0
1642563540000|2022-01-19 03:39:00||774.5||774.3||774.5||774.3|0
1642563560000|2022-01-19 03:39:20||774.5||774.5||774.5||774.5|0
1642563610000|2022-01-19 03:40:10|775.3|774.3|775.3|774|775.3|774.3|775.3|774|10
1642563620000|2022-01-19 03:40:20||773.8||773.8||774||773.8|1
1642563630000|2022-01-19 03:40:30||774||774||774||774|0
1642563650000|2022-01-19 03:40:50||773.8||773.8||774||773.8|0
1642563660000|2022-01-19 03:41:00||774||773.8||774||773.8|1
1642563670000|2022-01-19 03:41:10||774||774||774||774|0
1642563690000|2022-01-19 03:41:30||773.8||773.8||773.8||773.8|0
1642563700000|2022-01-19 03:41:40||774||773.8||774||773.8|0
1642563710000|2022-01-19 03:41:50||774||773.8||774||773.8|0
1642563720000|2022-01-19 03:42:00||774||774||774||773.8|0
1642563730000|2022-01-19 03:42:10||773.8||773.8||774||773.8|0
1642563750000|2022-01-19 03:42:30|775.5|774|775.5|774|775.5|774.3|775.5|774|0
1642563770000|2022-01-19 03:42:50||774.3||774.3||774.3||774.3|0
1642563780000|2022-01-19 03:43:00|||||||||8
1642563790000|2022-01-19 03:43:10|775.8||775.8||775.8||775.8||5
1642563800000|2022-01-19 03:43:20||774.5||774.5||774.5||774.3|0
1642563900000|2022-01-19 03:45:00||774.3||774.5||774.5||774.3|2
1642563920000|2022-01-19 03:45:20||774.3||774.5||774.5||774.3|0
1642563960000|2022-01-19 03:46:00|||||||||5
1642564040000|2022-01-19 03:47:20||774.3||774.5||774.5||774.3|2
1642564060000|2022-01-19 03:47:40||774.3||774.5||774.5||774.3|0
1642564080000|2022-01-19 03:48:00||774.3||774.5||774.5||774.3|3
1642564210000|2022-01-19 03:50:10|||||||||1
1642564420000|2022-01-19 03:53:40|776|774.8|776|774.8|776|774.8|776|774.8|0
1642564430000|2022-01-19 03:53:50|||||||||7
1642564440000|2022-01-19 03:54:00|776.3|775|776.3|775|776.3|775|776|775|0
1642564450000|2022-01-19 03:54:10|776|774.8|776|774.8|776.3|774.8|776|774.8|2
1642564500000|2022-01-19 03:55:00||774.5||774.8||774.8||774.5|2
1642564510000|2022-01-19 03:55:10||774.5||774.8||774.8||774.5|1
1642564520000|2022-01-19 03:55:20||774.5||774.5||774.5||774.5|0
1642564530000|2022-01-19 03:55:30||774.8||774.8||774.8||774.8|0
1642564560000|2022-01-19 03:56:00|||||||||2
1642564740000|2022-01-19 03:59:00|776.3|775|776.3|775|776.3|775|776.3|775|1
1642564760000|2022-01-19 03:59:20||774.8||774.8||774.8||774.8|4
1642564770000|2022-01-19 03:59:30||775||775||775||775|0
1642564780000|2022-01-19 03:59:40|776|774.8|776.3|774.8|776.3|774.8|776|774.8|0
1642564790000|2022-01-19 03:59:50||775||775||775||775|0
1642564910000|2022-01-19 04:01:50|||||||||3
1642565060000|2022-01-19 04:04:20|776|774.8|776|774.8|776|774.8|776|774.8|0
1642565070000|2022-01-19 04:04:30|776.3||776||776.3||776||0
1642565090000|2022-01-19 04:04:50|776.3||776||776.3||776||0
1642565100000|2022-01-19 04:05:00|776.3||776||776.3||776||0
1642565110000|2022-01-19 04:05:10|776.3||776||776.3||776||0
1642565120000|2022-01-19 04:05:20|776.3||776.3||776.3||776.3||0
1642565130000|2022-01-19 04:05:30|776||776||776||776||0
1642565150000|2022-01-19 04:05:50||774.5||774.8||774.8||774.5|0
1642565160000|2022-01-19 04:06:00|||||||||2
1642565190000|2022-01-19 04:06:30|776.3||776.3||776.3||776.3||0
1642565200000|2022-01-19 04:06:40|776||776||776||776||0
1642565220000|2022-01-19 04:07:00|776.3|775|776|774.8|776.3|775|776|774.8|1
1642565250000|2022-01-19 04:07:30|776.3|774.5|776.3|774.8|776.3|774.8|776.3|774.5|0
1642565260000|2022-01-19 04:07:40|776||776||776.3||776||0
1642565330000|2022-01-19 04:08:50||774.5||774.5||774.5||774.5|0
1642565340000|2022-01-19 04:09:00|775.8|774.8|775.8|774.5|775.8|774.8|775.8|774.5|3
1642565360000|2022-01-19 04:09:20||774.3||774.5||774.5||774.3|0
1642565400000|2022-01-19 04:10:00||774.3||774.3||774.3||774.3|0
1642565410000|2022-01-19 04:10:10||774.5||774.5||774.5||774.5|0
1642565590000|2022-01-19 04:13:10||774.3||774.3||774.3||774.3|0
1642565640000|2022-01-19 04:14:00|775.5|774|775.5|774.3|775.5|774.3|775.5|774|2
1642565680000|2022-01-19 04:14:40||774||774||774||774|0
1642565700000|2022-01-19 04:15:00|775.3||775.5||775.5||775.3||0
1642565710000|2022-01-19 04:15:10|775.3||775.5||775.5||775.3||0
1642565720000|2022-01-19 04:15:20||774.3||774||774.3||774|0
1642565740000|2022-01-19 04:15:40||774.3||774.3||774.3||774|0
1642565750000|2022-01-19 04:15:50||774||774||774||774|0
1642565760000|2022-01-19 04:16:00|775.3||775.3||775.5||775.3||0
1642565770000|2022-01-19 04:16:10||773.8||774||774||773.8|0
1642565820000|2022-01-19 04:17:00|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1642565860000|2022-01-19 04:17:40||774||774||774||774|0
1642565910000|2022-01-19 04:18:30||774.3||774.3||774.3||774.3|0
1642565960000|2022-01-19 04:19:20|775.3|774|775.3|774|775.3|774|775.3|774|0
1642566050000|2022-01-19 04:20:50|||||||||1
1642566110000|2022-01-19 04:21:50|||||||||4
1642566120000|2022-01-19 04:22:00||773.8||774||774||773.8|2
1642566150000|2022-01-19 04:22:30|775.5||775.5||775.5||775.5||4
1642566160000|2022-01-19 04:22:40|775.3||775.5||775.5||775.3||0
1642566170000|2022-01-19 04:22:50||774.3||774.3||774.3||774.3|0
1642566180000|2022-01-19 04:23:00|||||||||2
1642566200000|2022-01-19 04:23:20||774||774.3||774.3||774|0
1642566210000|2022-01-19 04:23:30|775.8|774.5|775.8|774.3|775.8|774.5|775.8|774.3|1
1642566220000|2022-01-19 04:23:40|775.5|774.5|775.8|774.5|775.8|774.5|775.5|774.5|0
1642566240000|2022-01-19 04:24:00|||||||||1
1642566300000|2022-01-19 04:25:00||774.3||774.3||774.3||774.3|1
1642566320000|2022-01-19 04:25:20|||||||||1
1642566330000|2022-01-19 04:25:30||774.5||774.5||774.5||774.5|0
1642566370000|2022-01-19 04:26:10|776||775.8||776||775.8||0
1642566430000|2022-01-19 04:27:10|776||775.8||776||775.8||0
1642566440000|2022-01-19 04:27:20|776||776||776||775.8||0
1642566450000|2022-01-19 04:27:30|775.8||775.8||775.8||775.8||0
1642566460000|2022-01-19 04:27:40|776||776||776||776||0
1642566470000|2022-01-19 04:27:50|775.8||775.8||776||775.8||0
1642566480000|2022-01-19 04:28:00|776||775.8||776||775.8||0
1642566500000|2022-01-19 04:28:20||774.3||774.5||774.5||774.3|2
1642566550000|2022-01-19 04:29:10||774.3||774.3||774.3||774.3|0
1642566560000|2022-01-19 04:29:20||774.5||774.5||774.5||774.5|0
1642566580000|2022-01-19 04:29:40||774.3||774.5||774.5||774.3|0
1642566670000|2022-01-19 04:31:10|776||776||776||776||7
1642566680000|2022-01-19 04:31:20|775.8|774.8|775.8|774.5|776|774.8|775.8|774.5|1
1642566690000|2022-01-19 04:31:30|776|774.8|776|774.8|776|774.8|776|774.8|0
1642566700000|2022-01-19 04:31:40||774.5||774.8||774.8||774.5|0
1642566860000|2022-01-19 04:34:20|||||||||1
1642567020000|2022-01-19 04:37:00||774.5||774.8||774.8||774.5|0
1642567050000|2022-01-19 04:37:30||774.5||774.5||774.5||774.5|0
1642567060000|2022-01-19 04:37:40||774.8||774.8||774.8||774.8|0
1642567120000|2022-01-19 04:38:40||774.5||774.5||774.5||774.5|0
1642567130000|2022-01-19 04:38:50||774.8||774.8||774.8||774.8|0
1642567190000|2022-01-19 04:39:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|0
1642567320000|2022-01-19 04:42:00|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774.3|3
1642567330000|2022-01-19 04:42:10|775.8||775.5||775.8||775.5||0
1642567340000|2022-01-19 04:42:20||774||774.3||774.3||774|2
1642567360000|2022-01-19 04:42:40||774||774||774.3||774|0
1642567370000|2022-01-19 04:42:50||774.3||774.3||774.3||774.3|0
1642567500000|2022-01-19 04:45:00|775.3|774|775.3|774|775.3|774|775.3|774|4
1642567510000|2022-01-19 04:45:10|775|773.8|775|773.8|775|773.8|775|773.8|79
1642567520000|2022-01-19 04:45:20|774.8|773.5|775|773.8|775|773.8|774.8|773.5|9
1642567560000|2022-01-19 04:46:00|775.3||775.3||775.3||775||0
1642567570000|2022-01-19 04:46:10||774||773.8||774||773.8|2
1642567580000|2022-01-19 04:46:20|775||775||775||775||0
1642567590000|2022-01-19 04:46:30|775.3||775||775.3||775||0
1642567660000|2022-01-19 04:47:40|775.3||775||775.3||775||0
1642567670000|2022-01-19 04:47:50|775.3|774|775.3|774|775.3|774|775.3|774|2
1642567680000|2022-01-19 04:48:00|775.5||775.5||775.5||775.3||0
1642567700000|2022-01-19 04:48:20|775.3||775.3||775.3||775.3||0
1642567720000|2022-01-19 04:48:40|775.5||775.3||775.5||775.3||0
1642567870000|2022-01-19 04:51:10|775|773.8|775|773.8|775|773.8|775|773.8|0
1642567900000|2022-01-19 04:51:40|775.3||775||775.3||775||0
1642567910000|2022-01-19 04:51:50|775.3||775||775.3||775||5
1642567920000|2022-01-19 04:52:00|775.3||775||775.3||775||1
1642567930000|2022-01-19 04:52:10|775.3||775||775.3||775||0
1642567940000|2022-01-19 04:52:20|775.3||775.3||775.3||775||0
1642567980000|2022-01-19 04:53:00|775||775||775||775||0
1642567990000|2022-01-19 04:53:10||773.5||773.5||773.8||773.5|0
1642568000000|2022-01-19 04:53:20|774.8||775||775||774.8||0
1642568040000|2022-01-19 04:54:00|774.8||775||775||774.8||0
1642568050000|2022-01-19 04:54:10|774.8||775||775||774.8||0
1642568070000|2022-01-19 04:54:30|774.8||774.8||775||774.8||0
1642568080000|2022-01-19 04:54:40|775||775||775||774.8||0
1642568090000|2022-01-19 04:54:50|774.8||775||775||774.8||0
1642568100000|2022-01-19 04:55:00|775.3|773.8|775.3|773.8|775.3|773.8|775.3|773.8|0
1642568110000|2022-01-19 04:55:10|775||775||775||775||0
1642568120000|2022-01-19 04:55:20|775.3||775.3||775.3||775.3||0
1642568140000|2022-01-19 04:55:40||774||774||774||774|0
1642568150000|2022-01-19 04:55:50||773.8||773.8||773.8||773.8|0
1642568160000|2022-01-19 04:56:00|775||775||775||775||0
1642568190000|2022-01-19 04:56:30|775.3||775.3||775.3||775.3||0
1642568220000|2022-01-19 04:57:00|775||775||775.3||775||0
1642568230000|2022-01-19 04:57:10|775.3||775||775.3||775||0
1642568250000|2022-01-19 04:57:30|775.3||775||775.3||775||0
1642568270000|2022-01-19 04:57:50|775.3||775.3||775.3||775.3||0
1642568280000|2022-01-19 04:58:00|775||775.3||775.3||775||0
1642568300000|2022-01-19 04:58:20|775||775||775||775||0
1642568310000|2022-01-19 04:58:30|775.3||775.3||775.3||775.3||0
1642568320000|2022-01-19 04:58:40|775||775||775.3||775||0
1642568330000|2022-01-19 04:58:50|775.3||775.3||775.3||775.3||0
1642568340000|2022-01-19 04:59:00|775|773.5|774.8|773.5|775|773.5|774.8|773.5|3
1642568350000|2022-01-19 04:59:10|775||774.8||775||774.8||0
1642568380000|2022-01-19 04:59:40|775||775||775||774.8||0
1642568390000|2022-01-19 04:59:50|774.8||774.8||774.8||774.8||0
1642568400000|2022-01-19 05:00:00|775||774.8||775||774.8||0
1642568410000|2022-01-19 05:00:10||773.3||773.3||773.3||773.3|1
1642568420000|2022-01-19 05:00:20|774.5||774.5||774.5||774.5||0
1642568430000|2022-01-19 05:00:30|774.3|773|774.3|772.8|774.3|773|774.3|772.8|0
1642568440000|2022-01-19 05:00:40|774||774||774.3||774||0
1642568450000|2022-01-19 05:00:50|774.3||774||774.3||774||0
1642568460000|2022-01-19 05:01:00||772.5||772.5||772.5||772.5|1
1642568470000|2022-01-19 05:01:10|773.8||774||774||773.8||2
1642568480000|2022-01-19 05:01:20|773.8||774||774||773.8||0
1642568490000|2022-01-19 05:01:30||772.8||772.8||772.8||772.8|0
1642568520000|2022-01-19 05:02:00|774.3||774.3||774.3||774.3||1
1642568540000|2022-01-19 05:02:20|774||774||774||774||4
1642568590000|2022-01-19 05:03:10|774.3|773|774.3|773|774.3|773|774.3|772.8|0
1642568610000|2022-01-19 05:03:30||772.8||772.8||773||772.8|0
1642568620000|2022-01-19 05:03:40||773||773||773||772.8|0
1642568650000|2022-01-19 05:04:10|774|772.8|774.3|772.8|774.3|772.8|774|772.8|0
1642568670000|2022-01-19 05:04:30|774||774||774||774||0
1642568680000|2022-01-19 05:04:40|774.3||774||774.3||774||0
1642568700000|2022-01-19 05:05:00||772.5||772.5||772.8||772.5|0
1642568710000|2022-01-19 05:05:10|774.3|772.8|774.3|772.8|774.3|772.8|774.3|772.8|0
1642568720000|2022-01-19 05:05:20||773||773||773||772.8|0
1642568740000|2022-01-19 05:05:40|774.5||774.5||774.5||774.5||0
1642568780000|2022-01-19 05:06:20||773.3||773.3||773.3||773.3|0
1642568790000|2022-01-19 05:06:30||773||773||773.3||773|0
1642568800000|2022-01-19 05:06:40||773.3||773.3||773.3||773.3|0
1642568810000|2022-01-19 05:06:50||773||773||773.3||773|2
1642568820000|2022-01-19 05:07:00||773.3||773.3||773.3||773|0
1642568830000|2022-01-19 05:07:10||773||773||773||773|0
1642568840000|2022-01-19 05:07:20|774.3|773.3|774.3|772.8|774.3|773.3|774.3|772.8|5
1642568850000|2022-01-19 05:07:30|774||774||774.3||774||0
1642568890000|2022-01-19 05:08:10|773.8|772.5|773.8|772.5|774|772.5|773.8|772.5|0
1642568930000|2022-01-19 05:08:50|774||773.8||774||773.8||0
1642568950000|2022-01-19 05:09:10|774|772.8|774|772.8|774|772.8|774|772.8|0
1642568960000|2022-01-19 05:09:20||772.5||772.5||772.5||772.5|0
1642568970000|2022-01-19 05:09:30|773.8|772.8|773.8|772.5|774|772.8|773.8|772.5|0
1642568980000|2022-01-19 05:09:40|774||774||774||774||0
1642568990000|2022-01-19 05:09:50|773.8||773.8||774||773.8||0
1642569000000|2022-01-19 05:10:00|774||774||774||774||0
1642569010000|2022-01-19 05:10:10|773.8||774||774||773.8||0
1642569050000|2022-01-19 05:10:50||772.8||772.8||772.8||772.8|0
1642569060000|2022-01-19 05:11:00||772.5||772.5||772.5||772.5|0
1642569070000|2022-01-19 05:11:10|773.8||773.8||774||773.8||0
1642569080000|2022-01-19 05:11:20|774||774||774||774||0
1642569090000|2022-01-19 05:11:30|773.8||773.8||774||773.8||0
1642569100000|2022-01-19 05:11:40|774||773.8||774||773.8||0
1642569130000|2022-01-19 05:12:10|773.5|772.3|773.3|772|773.5|772.3|773.3|772|2
1642569140000|2022-01-19 05:12:20|773.5|772.3|773.8|772.3|773.8|772.3|773.5|772.3|1
1642569150000|2022-01-19 05:12:30|773.5||773.8||773.8||773.5||0
1642569170000|2022-01-19 05:12:50||772.5||772.5||772.5||772.3|0
1642569180000|2022-01-19 05:13:00|774||774||774||774||0
1642569200000|2022-01-19 05:13:20|774.3|772.8|774.3|772.8|774.3|772.8|774.3|772.8|0
1642569220000|2022-01-19 05:13:40||773||773||773||773|0
1642569230000|2022-01-19 05:13:50||772.8||772.8||772.8||772.8|3
1642569240000|2022-01-19 05:14:00||773||772.8||773||772.8|0
1642569250000|2022-01-19 05:14:10||773||773||773||772.8|0
1642569300000|2022-01-19 05:15:00|774.5||774.5||774.5||774.3||0
1642569310000|2022-01-19 05:15:10|774.3||774.5||774.5||774.3||0
1642569320000|2022-01-19 05:15:20|774.3||774.3||774.3||774.3||0
1642569330000|2022-01-19 05:15:30|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|4
1642569340000|2022-01-19 05:15:40|774.3|773|774.5|773|774.5|773|774.3|773|0
1642569350000|2022-01-19 05:15:50|774.3|772.5|773.8|772.5|774.3|772.5|773.8|772.3|31
1642569360000|2022-01-19 05:16:00|774|772.3|773.8|772.5|774|772.5|773.8|772.3|0
1642569370000|2022-01-19 05:16:10|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|9
1642569390000|2022-01-19 05:16:30|774||773.8||774||773.8||0
1642569400000|2022-01-19 05:16:40|774||773.8||774||773.8||0
1642569460000|2022-01-19 05:17:40|773.5|772.3|773.5|772.3|773.8|772.3|773.5|772.3|3
1642569480000|2022-01-19 05:18:00||772||772.3||772.3||772|1
1642569490000|2022-01-19 05:18:10|773.3|772|773.5|772|773.5|772|773.3|772|0
1642569510000|2022-01-19 05:18:30||772.3||772.3||772.3||772.3|0
1642569530000|2022-01-19 05:18:50||772||772.3||772.3||772|2
1642569560000|2022-01-19 05:19:20|773.8||773.8||773.8||773.8||0
1642569570000|2022-01-19 05:19:30|773.5||773.5||773.5||773.5||0
1642569580000|2022-01-19 05:19:40|773.8||773.8||773.8||773.8||0
1642569590000|2022-01-19 05:19:50||772.5||772.5||772.5||772.3|0
1642569610000|2022-01-19 05:20:10||772.3||772.3||772.3||772.3|0
1642569620000|2022-01-19 05:20:20|774|772.5|774|772.5|774|772.5|774|772.5|0
1642569650000|2022-01-19 05:20:50|773.8||773.8||774||773.8||0
1642569660000|2022-01-19 05:21:00|774||774||774||774||0
1642569670000|2022-01-19 05:21:10|774.3|772.8|774.3|772.8|774.3|773|774|772.8|0
1642569680000|2022-01-19 05:21:20|774|773|774|772.8|774.3|773|774|772.8|0
1642569690000|2022-01-19 05:21:30|774.3|773|774.3|772.8|774.3|773|774.3|772.8|0
1642569700000|2022-01-19 05:21:40|774||774||774||774||0
1642569710000|2022-01-19 05:21:50|774.3||774||774.3||774||0
1642569720000|2022-01-19 05:22:00|774.3||774.3||774.3||774.3||0
1642569730000|2022-01-19 05:22:10||773||773||773||773|0
1642569740000|2022-01-19 05:22:20|774|772.8|774|772.8|774|772.8|774|772.8|0
1642569750000|2022-01-19 05:22:30|774.3|773|774|772.8|774.3|773|774|772.8|0
1642569770000|2022-01-19 05:22:50|774.3||774||774.3||774||0
1642569780000|2022-01-19 05:23:00|774.3|773|774.3|773|774.3|773|774.3|773|0
1642569850000|2022-01-19 05:24:10|774.5||774.5||774.5||774.5||0
1642569860000|2022-01-19 05:24:20|774.3||774.3||774.3||774.3||0
1642569870000|2022-01-19 05:24:30|774.5|773.3|774.5|773.3|774.5|773.3|774.3|773.3|0
1642569880000|2022-01-19 05:24:40||773||773||773||773|0
1642569890000|2022-01-19 05:24:50|774.3||774.3||774.3||774.3||0
1642569900000|2022-01-19 05:25:00|774.5||774.3||774.5||774.3||0
1642569910000|2022-01-19 05:25:10|774.5||774.3||774.5||774.3||0
1642569930000|2022-01-19 05:25:30|774.5||774.5||774.5||774.5||0
1642569950000|2022-01-19 05:25:50||773.3||773.3||773.3||773.3|0
1642569970000|2022-01-19 05:26:10|774.3|773|774.5|773.3|774.5|773.3|774.3|773|1
1642569980000|2022-01-19 05:26:20|774.3|773|774.3|773|774.3|773|774.3|773|0
1642570030000|2022-01-19 05:27:10||772.8||773||773||772.8|0
1642570100000|2022-01-19 05:28:20|||||||||1
1642570190000|2022-01-19 05:29:50|||||||||1
1642570200000|2022-01-19 05:30:00|774.5|772.8|773.8|772.3|774.5|773|773.5|772.3|27
1642570210000|2022-01-19 05:30:10|773.5|772.5|774|772.8|774.3|772.8|773.5|772.5|0
1642570220000|2022-01-19 05:30:20|774.3|773|774.5|773.3|774.5|773.3|774|772.8|0
1642570230000|2022-01-19 05:30:30||773||773||773.3||773|1
1642570240000|2022-01-19 05:30:40||773.3||773.3||773.3||773|0
1642570260000|2022-01-19 05:31:00|774.8|773.5|775|773.5|775|773.8|774.8|773.3|3
1642570270000|2022-01-19 05:31:10|775.3|773.8|775.3|773.8|775.3|773.8|775.3|773.5|0
1642570280000|2022-01-19 05:31:20||774||773.8||774||773.8|0
1642570290000|2022-01-19 05:31:30||774||773.8||774||773.8|0
1642570300000|2022-01-19 05:31:40|775||775||775.3||775||0
1642570310000|2022-01-19 05:31:50|775.3|774|775.3|773.8|775.3|774|775.3|773.8|0
1642570320000|2022-01-19 05:32:00|775|774|775.3|773.8|775.3|774|775|773.8|1
1642570330000|2022-01-19 05:32:10||774||773.8||774||773.8|0
1642570350000|2022-01-19 05:32:30||774||773.8||774||773.8|0
1642570360000|2022-01-19 05:32:40||774||774||774||773.8|0
1642570370000|2022-01-19 05:32:50||773.8||773.8||773.8||773.8|0
1642570380000|2022-01-19 05:33:00|775|774|775.3|773.8|775.3|774|775|773.8|0
1642570390000|2022-01-19 05:33:10||774||774||774||773.8|2
1642570400000|2022-01-19 05:33:20|775.5||775.3||775.5||775.3||0
1642570420000|2022-01-19 05:33:40|775|773.8|775.3|773.8|775.3|773.8|775|773.8|0
1642570430000|2022-01-19 05:33:50|775||775||775||775||0
1642570450000|2022-01-19 05:34:10|775.3||775||775.3||775||0
1642570460000|2022-01-19 05:34:20|775.3||775||775.3||775||4
1642570470000|2022-01-19 05:34:30|775.3||775||775.3||775||0
1642570490000|2022-01-19 05:34:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|1
1642570510000|2022-01-19 05:35:10|775||775||775||775||0
1642570520000|2022-01-19 05:35:20|774.8||774.8||774.8||774.8||0
1642570530000|2022-01-19 05:35:30|775||775||775||775||0
1642570540000|2022-01-19 05:35:40||773.8||773.8||773.8||773.5|1
1642570550000|2022-01-19 05:35:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|0
1642570560000|2022-01-19 05:36:00|775||775||775||775||0
1642570570000|2022-01-19 05:36:10|774.8|773.3|774.8|773.5|774.8|773.5|774.8|773.3|0
1642570590000|2022-01-19 05:36:30||773.3||773.5||773.5||773.3|0
1642570600000|2022-01-19 05:36:40||773.3||773.3||773.3||773.3|2
1642570610000|2022-01-19 05:36:50|774.5||774.5||774.5||774.5||1
1642570620000|2022-01-19 05:37:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.3|0
1642570630000|2022-01-19 05:37:10||773.3||773.5||773.5||773.3|0
1642570640000|2022-01-19 05:37:20|775|773.3|774.8|773.5|775|773.5|774.8|773.3|0
1642570650000|2022-01-19 05:37:30|775||775||775||775||0
1642570660000|2022-01-19 05:37:40||773.8||773.8||773.8||773.8|0
1642570670000|2022-01-19 05:37:50|775.3||775||775.3||775||0
1642570680000|2022-01-19 05:38:00|775.3||775.3||775.3||775||0
1642570690000|2022-01-19 05:38:10||774||773.8||774||773.8|0
1642570710000|2022-01-19 05:38:30||774||773.8||774||773.8|0
1642570720000|2022-01-19 05:38:40|775||775||775||775||0
1642570730000|2022-01-19 05:38:50|775.3|773.5|775|773.5|775.3|773.5|775|773.5|0
1642570740000|2022-01-19 05:39:00|774.8||775||775||774.8||0
1642570760000|2022-01-19 05:39:20|774.8||774.8||774.8||774.8||0
1642570770000|2022-01-19 05:39:30||773.3||773.5||773.5||773.3|0
1642570780000|2022-01-19 05:39:40|775||775||775||775||0
1642570790000|2022-01-19 05:39:50|774.8||775||775||774.8||0
1642570800000|2022-01-19 05:40:00|774.8||775||775||774.8||0
1642570810000|2022-01-19 05:40:10|774.8||774.8||775||774.8||0
1642570820000|2022-01-19 05:40:20|775||775||775||775||0
1642570840000|2022-01-19 05:40:40|774.8||774.8||774.8||774.8||0
1642570850000|2022-01-19 05:40:50|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|0
1642570860000|2022-01-19 05:41:00|774.8|773|774.5|773.3|774.8|773.3|774.5|773|0
1642570870000|2022-01-19 05:41:10||773||773.3||773.3||773|0
1642570880000|2022-01-19 05:41:20||773||773||773.3||773|0
1642570890000|2022-01-19 05:41:30|774.3||774.3||774.3||774.3||0
1642570900000|2022-01-19 05:41:40|774.5|772.8|774.5|773|774.5|773|774.3|772.8|0
1642570910000|2022-01-19 05:41:50|774.3||774.5||774.5||774.3||0
1642570920000|2022-01-19 05:42:00|774.3||774.3||774.3||774.3||0
1642570930000|2022-01-19 05:42:10|774.5|773.3|774.5|773|774.5|773.3|774.5|773|0
1642570940000|2022-01-19 05:42:20||773.3||773||773.3||773|0
1642570950000|2022-01-19 05:42:30||773.3||773||773.3||773|0
1642570980000|2022-01-19 05:43:00|774.3|773.3|774.3|773|774.5|773.3|774.3|773|0
1642570990000|2022-01-19 05:43:10||772.8||772.8||772.8||772.8|0
1642571000000|2022-01-19 05:43:20|774.5|773|774.5|773|774.5|773.3|774.5|773|0
1642571010000|2022-01-19 05:43:30||773.3||773||773.3||773|0
1642571030000|2022-01-19 05:43:50|774.3||774.3||774.3||774.3||0
1642571040000|2022-01-19 05:44:00|774.5||774.5||774.5||774.3||0
1642571050000|2022-01-19 05:44:10||773.3||773.3||773.3||773|0
1642571060000|2022-01-19 05:44:20|774.3|773|774.5|773|774.5|773.3|774.3|773|0
1642571070000|2022-01-19 05:44:30|774.3||774.5||774.5||774.3||0
1642571080000|2022-01-19 05:44:40|774.3|772.8|774.3|772.8|774.3|773|774|772.8|0
1642571090000|2022-01-19 05:44:50|774|772.5|774|772.5|774|772.5|774|772.5|0
1642571100000|2022-01-19 05:45:00|773.8|772.8|774|772.8|774|772.8|773.8|772.8|1
1642571110000|2022-01-19 05:45:10|774.3||774.3||774.3||774||0
1642571120000|2022-01-19 05:45:20|774||774||774.3||774||0
1642571130000|2022-01-19 05:45:30|774.3||774.3||774.3||774||0
1642571140000|2022-01-19 05:45:40|774||774||774.3||774||0
1642571150000|2022-01-19 05:45:50|774.3||774.3||774.3||774.3||0
1642571170000|2022-01-19 05:46:10|774||774||774||774||0
1642571180000|2022-01-19 05:46:20|774.3||774.3||774.3||774.3||0
1642571200000|2022-01-19 05:46:40|774||774.3||774.3||774||0
1642571220000|2022-01-19 05:47:00|774||774||774||774||0
1642571230000|2022-01-19 05:47:10||772.5||772.5||772.5||772.5|0
1642571240000|2022-01-19 05:47:20|773.8||774||774||773.8||0
1642571260000|2022-01-19 05:47:40|773.8||774||774||773.8||0
1642571280000|2022-01-19 05:48:00|773.8||773.8||773.8||773.8||0
1642571290000|2022-01-19 05:48:10||772.3||772.3||772.5||772.3|0
1642571300000|2022-01-19 05:48:20||772.5||772.5||772.5||772.5|0
1642571310000|2022-01-19 05:48:30||772.3||772.3||772.3||772.3|0
1642571320000|2022-01-19 05:48:40|773.5||773.8||773.8||773.5||0
1642571330000|2022-01-19 05:48:50|773.5||773.8||773.8||773.5||0
1642571340000|2022-01-19 05:49:00||772.5||772.5||772.5||772.5|0
1642571440000|2022-01-19 05:50:40|774.3|772.8|774.3|773|774.3|773|774.3|772.8|1
1642571450000|2022-01-19 05:50:50|774.5|773.3|774.8|773.3|774.8|773.3|774.3|773.3|0
1642571460000|2022-01-19 05:51:00|774.5||774.8||774.8||774.5||0
1642571480000|2022-01-19 05:51:20||773.5||773.5||773.5||773.5|0
1642571510000|2022-01-19 05:51:50|774.5|773.3|774.8|773.3|774.8|773.3|774.5|773.3|0
1642571520000|2022-01-19 05:52:00|774.5||774.5||774.8||774.5||0
1642571530000|2022-01-19 05:52:10|774.8||774.8||774.8||774.8||0
1642571550000|2022-01-19 05:52:30|775|773.5|775|773.5|775|773.5|775|773.5|0
1642571560000|2022-01-19 05:52:40|774.8|773.8|774.8|773.5|774.8|773.8|774.8|773.5|0
1642571570000|2022-01-19 05:52:50|775||775||775||775||0
1642571590000|2022-01-19 05:53:10||773.8||773.8||773.8||773.8|0
1642571600000|2022-01-19 05:53:20|775.3||775||775.3||775||5
1642571610000|2022-01-19 05:53:30|775.3|774|775.3|774|775.3|774|775.3|773.8|0
1642571620000|2022-01-19 05:53:40|775.5||775.3||775.5||775.3||0
1642571630000|2022-01-19 05:53:50|775.5||775.5||775.5||775.5||0
1642571640000|2022-01-19 05:54:00|775.3|773.8|775.3|774|775.3|774|775.3|773.8|0
1642571650000|2022-01-19 05:54:10||773.8||773.8||774||773.8|0
1642571670000|2022-01-19 05:54:30||774||774||774||774|0
1642571680000|2022-01-19 05:54:40||773.8||773.8||773.8||773.8|0
1642571690000|2022-01-19 05:54:50|775||775||775||775||0
1642571710000|2022-01-19 05:55:10|775.3||775||775.3||775||0
1642571730000|2022-01-19 05:55:30|775.3||775||775.3||775||0
1642571770000|2022-01-19 05:56:10|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|0
1642571780000|2022-01-19 05:56:20|775||775||775||774.8||0
1642571790000|2022-01-19 05:56:30|774.8|773.3|774.5|773.3|774.8|773.3|774.5|773.3|0
1642571800000|2022-01-19 05:56:40|774.8||774.8||774.8||774.8||0
1642571810000|2022-01-19 05:56:50||773.5||773.5||773.5||773.3|0
1642571820000|2022-01-19 05:57:00|775|773.3|775|773.5|775|773.5|775|773.3|0
1642571830000|2022-01-19 05:57:10|774.8|773.8|775|773.8|775.3|773.8|774.8|773.8|0
1642571870000|2022-01-19 05:57:50|775.3||775||775.3||775||0
1642571880000|2022-01-19 05:58:00|775.3||775||775.3||775||0
1642571890000|2022-01-19 05:58:10||773.5||773.5||773.5||773.5|0
1642571910000|2022-01-19 05:58:30|774.8||774.8||775||774.8||0
1642571920000|2022-01-19 05:58:40|775||775||775||774.8||0
1642571930000|2022-01-19 05:58:50||773.8||773.8||773.8||773.5|0
1642571940000|2022-01-19 05:59:00|775.3||775||775.3||775||0
1642571950000|2022-01-19 05:59:10|775.3||775.3||775.3||775||0
1642571960000|2022-01-19 05:59:20||774||774||774||774|0
1642571970000|2022-01-19 05:59:30|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774.3|0
1642572000000|2022-01-19 06:00:00|775.3|774|775.5|774.3|775.5|774.3|775.3|774|0
1642572010000|2022-01-19 06:00:10||774||774||774||774|0
1642572020000|2022-01-19 06:00:20|775.3||775.5||775.5||775.3||0
1642572030000|2022-01-19 06:00:30|775.3||775.5||775.5||775.3||0
1642572040000|2022-01-19 06:00:40|775.3||775.3||775.3||775.3||0
1642572050000|2022-01-19 06:00:50|775|773.8|775.3|773.8|775.3|773.8|775|773.8|0
1642572060000|2022-01-19 06:01:00|775||775.3||775.3||775||0
1642572070000|2022-01-19 06:01:10||774||774||774||774|0
1642572080000|2022-01-19 06:01:20|775.5||775.5||775.5||775.3||0
1642572090000|2022-01-19 06:01:30|775.3|773.8|775.3|774|775.5|774|775.3|773.8|1
1642572110000|2022-01-19 06:01:50|775|773.8|775|773.8|775.3|773.8|775|773.8|0
1642572120000|2022-01-19 06:02:00|775.3||775||775.3||775||0
1642572130000|2022-01-19 06:02:10|775.3|774|775.3|774|775.3|774|775.3|774|0
1642572140000|2022-01-19 06:02:20|775|773.8|775.3|773.8|775.3|773.8|775|773.8|0
1642572150000|2022-01-19 06:02:30|775.5|774|775.5|774|775.5|774|775.5|774|0
1642572160000|2022-01-19 06:02:40|775.3||775.5||775.5||775.3||0
1642572170000|2022-01-19 06:02:50|775.3|774.3|775.3|774|775.5|774.3|775.3|774|0
1642572180000|2022-01-19 06:03:00|775.5||775.5||775.5||775.5||0
1642572190000|2022-01-19 06:03:10|775.3||775.3||775.5||775.3||0
1642572210000|2022-01-19 06:03:30|775|773.8|775|773.8|775.3|773.8|775|773.8|0
1642572220000|2022-01-19 06:03:40|775.3||775.3||775.3||775||0
1642572230000|2022-01-19 06:03:50|775||775.3||775.3||775||0
1642572240000|2022-01-19 06:04:00||774||774||774||774|0
1642572250000|2022-01-19 06:04:10|775.5||775.5||775.5||775.5||0
1642572260000|2022-01-19 06:04:20||774.3||774.3||774.3||774.3|0
1642572270000|2022-01-19 06:04:30||774||774.3||774.3||774|6
1642572280000|2022-01-19 06:04:40|775.8||775.5||775.8||775.5||0
1642572300000|2022-01-19 06:05:00|||||||||1
1642572360000|2022-01-19 06:06:00|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.5|7
1642572370000|2022-01-19 06:06:10|776||776||776||776||0
1642572380000|2022-01-19 06:06:20|775.8|774.8|775.8|774.5|775.8|774.8|775.8|774.5|4
1642572420000|2022-01-19 06:07:00|776|774.8|776|774.8|776|774.8|776|774.8|0
1642572430000|2022-01-19 06:07:10|776.3|775|776.5|775.3|776.5|775.3|776.3|775|0
1642572440000|2022-01-19 06:07:20|776.8|775|776.3|775|776.8|775|776.3|775|1
1642572460000|2022-01-19 06:07:40||774.8||774.8||775||774.8|0
1642572470000|2022-01-19 06:07:50||775||775||775||775|0
1642572480000|2022-01-19 06:08:00|776|774.8|776|774.8|776.3|774.8|776|774.8|1
1642572500000|2022-01-19 06:08:20|776.3||776||776.3||776||0
1642572540000|2022-01-19 06:09:00|776.3|775|776.3|775|776.3|775|776.3|774.8|0
1642572560000|2022-01-19 06:09:20|776.5||776.5||776.5||776.5||0
1642572570000|2022-01-19 06:09:30|776.3||776.3||776.3||776.3||0
1642572580000|2022-01-19 06:09:40||774.8||774.8||775||774.8|0
1642572590000|2022-01-19 06:09:50||775||774.8||775||774.8|0
1642572600000|2022-01-19 06:10:00||775||775||775||774.8|0
1642572610000|2022-01-19 06:10:10|776|774.8|776|774.8|776|774.8|776|774.8|0
1642572620000|2022-01-19 06:10:20|776.3|775|776.3|775|776.3|775|776.3|774.8|0
1642572630000|2022-01-19 06:10:30||774.8||775||775||774.8|0
1642572640000|2022-01-19 06:10:40||774.8||775||775||774.8|0
1642572660000|2022-01-19 06:11:00||774.8||775||775||774.8|0
1642572670000|2022-01-19 06:11:10|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775|0
1642572680000|2022-01-19 06:11:20|776.3|775|776.5|775.3|776.5|775.3|776.3|775|1
1642572690000|2022-01-19 06:11:30||775||775.3||775.3||775|0
1642572700000|2022-01-19 06:11:40||775||775||775.3||775|1
1642572710000|2022-01-19 06:11:50||775.3||775||775.3||775|0
1642572720000|2022-01-19 06:12:00|776.3|775.3|776.3|775|776.3|775.3|776.3|775|0
1642572730000|2022-01-19 06:12:10||774.8||775||775||774.8|0
1642572740000|2022-01-19 06:12:20||774.8||774.8||775||774.8|0
1642572750000|2022-01-19 06:12:30|776||776.3||776.3||776||0
1642572760000|2022-01-19 06:12:40|776|775|776|774.8|776.3|775|776|774.8|2
1642572770000|2022-01-19 06:12:50|776.3||776.3||776.3||776.3||0
1642572780000|2022-01-19 06:13:00|776|775|776.3|774.8|776.3|775|776|774.8|0
1642572790000|2022-01-19 06:13:10||775||775||775||775|0
1642572810000|2022-01-19 06:13:30|776.5||776.3||776.5||776.3||0
1642572840000|2022-01-19 06:14:00|776|774.8|776|774.8|776.3|775|776|774.8|0
1642572850000|2022-01-19 06:14:10|776.3||776||776.3||776||0
1642572860000|2022-01-19 06:14:20|776.3||776.3||776.3||776||0
1642572870000|2022-01-19 06:14:30|776||776.3||776.3||776||0
1642572880000|2022-01-19 06:14:40|776|775|776.3|774.8|776.3|775|776|774.8|0
1642572890000|2022-01-19 06:14:50|776|774.5|776|774.5|776|774.5|775.8|774.5|0
1642572900000|2022-01-19 06:15:00|775.8|774.8|776|774.8|776|774.8|775.8|774.5|0
1642572910000|2022-01-19 06:15:10|776.3||776||776.3||776||0
1642572920000|2022-01-19 06:15:20||774.5||774.8||774.8||774.5|0
1642572950000|2022-01-19 06:15:50|776.3|775|776.3|775|776.3|775|776.3|775|0
1642572960000|2022-01-19 06:16:00|776|774.8|776.3|774.8|776.3|774.8|776|774.8|0
1642572970000|2022-01-19 06:16:10|776||776||776||776||0
1642573010000|2022-01-19 06:16:50|||||||||4
1642573020000|2022-01-19 06:17:00||774.5||774.5||774.5||774.5|0
1642573030000|2022-01-19 06:17:10|775.8|774.8|775.8|774.5|776|774.8|775.8|774.5|1
1642573040000|2022-01-19 06:17:20|776||775.8||776||775.8||0
1642573060000|2022-01-19 06:17:40|775.5|774.3|775.8|774.3|775.8|774.5|775.5|774.3|3
1642573070000|2022-01-19 06:17:50|775.5||775.5||775.8||775.5||0
1642573080000|2022-01-19 06:18:00|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|0
1642573090000|2022-01-19 06:18:10|775.5|774.3|775.8|774.3|775.8|774.5|775.5|774.3|1
1642573100000|2022-01-19 06:18:20||774.5||774.5||774.5||774.5|0
1642573110000|2022-01-19 06:18:30||774.3||774.3||774.3||774.3|0
1642573120000|2022-01-19 06:18:40||774.5||774.3||774.5||774.3|0
1642573140000|2022-01-19 06:19:00|775.5||775.5||775.8||775.5||0
1642573150000|2022-01-19 06:19:10|775.8||775.8||775.8||775.5||2
1642573180000|2022-01-19 06:19:40|775.5||775.8||775.8||775.5||0
1642573190000|2022-01-19 06:19:50|775.5||775.8||775.8||775.5||0
1642573200000|2022-01-19 06:20:00|775.5|774.5|775.5|774.3|775.8|774.5|775.5|774.3|0
1642573210000|2022-01-19 06:20:10|775.8||775.8||775.8||775.8||0
1642573240000|2022-01-19 06:20:40|775.5||775.5||775.5||775.5||0
1642573250000|2022-01-19 06:20:50|775.8||775.8||775.8||775.8||0
1642573260000|2022-01-19 06:21:00||774.5||774.5||774.5||774.3|0
1642573270000|2022-01-19 06:21:10||774.3||774.3||774.3||774.3|1
1642573280000|2022-01-19 06:21:20|775.5|774.5|775.5|774.3|775.5|774.5|775.5|774.3|0
1642573290000|2022-01-19 06:21:30|775.8|774|775.8|774.3|775.8|774.3|775.8|774|15
1642573300000|2022-01-19 06:21:40|775.5||775.8||775.8||775.5||3
1642573310000|2022-01-19 06:21:50|775.5||775.8||775.8||775.5||0
1642573320000|2022-01-19 06:22:00||774.5||774.3||774.5||774.3|3
1642573340000|2022-01-19 06:22:20||774.5||774.3||774.5||774.3|0
1642573380000|2022-01-19 06:23:00||774.5||774.5||774.5||774.3|0
1642573410000|2022-01-19 06:23:30|776||776||776||776||0
1642573420000|2022-01-19 06:23:40||774.8||774.8||774.8||774.8|1
1642573440000|2022-01-19 06:24:00|776.3|775|776.3|775|776.3|775|776.3|774.8|0
1642573450000|2022-01-19 06:24:10||774.8||774.8||774.8||774.8|0
1642573460000|2022-01-19 06:24:20|||||||||2
1642573480000|2022-01-19 06:24:40||775||775||775||775|2
1642573490000|2022-01-19 06:24:50|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|1
1642573530000|2022-01-19 06:25:30||775||775||775||775|0
1642573540000|2022-01-19 06:25:40||775.3||775||775.3||775|0
1642573560000|2022-01-19 06:26:00|776.3||776.3||776.5||776.3||0
1642573570000|2022-01-19 06:26:10|776|774.8|776|774.8|776|774.8|776|774.8|0
1642573590000|2022-01-19 06:26:30|775.3|774.5|775.3|774|775.3|774.5|775.3|774|11
1642573600000|2022-01-19 06:26:40|775.5|774.3|775.5|774|775.5|774.3|775.3|774|8
1642573610000|2022-01-19 06:26:50|775.3|774.3|774.5|773|775.3|774.3|774.3|773|27
1642573620000|2022-01-19 06:27:00|774.3|772.8|774|772.8|774.5|773|774|772.8|12
1642573630000|2022-01-19 06:27:10|774.3|772.5|774|772.8|774.3|772.8|774|772.5|0
1642573640000|2022-01-19 06:27:20|774.3|772.5|774|772.5|774.3|772.5|773.8|772.5|1
1642573650000|2022-01-19 06:27:30|773.8|772.3|773.5|772.3|774|772.3|773.5|772.3|1
1642573660000|2022-01-19 06:27:40|773.3|772|773.5|772|773.5|772.3|773.3|771.8|91
1642573670000|2022-01-19 06:27:50|773.3|772.3|773.5|772.3|773.8|772.3|773.3|772.3|6
1642573680000|2022-01-19 06:28:00|773.8|772|773.5|772|773.8|772.3|773.5|772|4
1642573690000|2022-01-19 06:28:10|773.3|771.8|773|771.8|773.3|771.8|773|771.8|3
1642573700000|2022-01-19 06:28:20|772.8|771.5|772.8|771.5|773|771.5|772.8|771.5|8
1642573710000|2022-01-19 06:28:30|773|771|772.3|771|773|771|772.3|770.8|16
1642573720000|2022-01-19 06:28:40|772.5|770.8|772.3|771|772.5|771|772.3|770.8|10
1642573730000|2022-01-19 06:28:50|772|770.8|772|770.8|772|771|772|770.8|29
1642573740000|2022-01-19 06:29:00|772.3|771|772.3|770.8|772.3|771|772.3|770.8|5
1642573760000|2022-01-19 06:29:20|772|770.5|772|770.5|772|770.5|772|770.5|0
1642573770000|2022-01-19 06:29:30|772.3|770.8|772.3|770.8|772.3|770.8|772.3|770.5|0
1642573780000|2022-01-19 06:29:40|772||772.3||772.3||772||1
1642573790000|2022-01-19 06:29:50|772|771|772|770.8|772|771|772|770.8|0
1642573800000|2022-01-19 06:30:00|771.8|770.5|772|770.8|772.3|770.8|771.8|770.5|6
1642573810000|2022-01-19 06:30:10|772.3|770.5|772|770.5|772.3|770.5|771.8|770.3|4
1642573820000|2022-01-19 06:30:20|771.8||771.8||771.8||771.8||0
1642573830000|2022-01-19 06:30:30|771.5|770.3|771.3|769.8|771.5|770.3|771.3|769.8|18
1642573840000|2022-01-19 06:30:40|771|770|771.3|770|771.3|770|771|769.8|7
1642573850000|2022-01-19 06:30:50|771|769.8|771|769.5|771|769.8|771|769.5|8
1642573860000|2022-01-19 06:31:00|771.3|769.8|771.3|769.8|771.3|769.8|771.3|769.8|2
1642573870000|2022-01-19 06:31:10|771|769.5|770.8|769.5|771.3|769.5|770.8|769.5|24
1642573880000|2022-01-19 06:31:20|770.5|769.3|770.5|769|770.5|769.3|770.3|769|50
1642573890000|2022-01-19 06:31:30|770.3|768.8|770.3|769|770.5|769|770.3|768.8|2
1642573900000|2022-01-19 06:31:40|770|768.8|770.3|768.8|770.3|768.8|770|768.5|1
1642573920000|2022-01-19 06:32:00|770|768.5|770|768.5|770|768.5|770|768.5|8
1642573930000|2022-01-19 06:32:10|770.3|768.8|770.5|769.3|770.5|769.3|770.3|768.5|9
1642573940000|2022-01-19 06:32:20||769||769||769.3||769|0
1642573950000|2022-01-19 06:32:30|770.8|769.3|770.8|769.3|770.8|769.5|770.8|769.3|2
1642573960000|2022-01-19 06:32:40|771|769.5|771.3|769.8|771.3|770|771|769.3|2
1642573970000|2022-01-19 06:32:50|771|769.5|771|769.5|771.3|769.8|771|769.5|22
1642573980000|2022-01-19 06:33:00|771.3|769.8|771.3|769.8|771.3|769.8|771|769.5|0
1642574000000|2022-01-19 06:33:20|771|769.5|771|769.5|771|769.5|771|769.5|6
1642574010000|2022-01-19 06:33:30|770.8|769.3|770.5|769.3|771|769.3|770.5|769.3|14
1642574020000|2022-01-19 06:33:40|770.8|769|770.5|769|770.8|769.3|770.5|769|0
1642574030000|2022-01-19 06:33:50|||||||||2
1642574040000|2022-01-19 06:34:00|770.3|768.8|770.3|769|770.3|769|770.3|768.8|0
1642574050000|2022-01-19 06:34:10|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769.3|10
1642574060000|2022-01-19 06:34:20|770.8||770.8||770.8||770.8||5
1642574070000|2022-01-19 06:34:30|771|769.5|771|769.5|771|769.5|770.8|769.5|1
1642574080000|2022-01-19 06:34:40|770.8|769.3|770.5|769.3|770.8|769.3|770.5|769.3|4
1642574090000|2022-01-19 06:34:50|770.8|769|770|768.8|770.8|769|770|768.8|9
1642574100000|2022-01-19 06:35:00|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|60
1642574110000|2022-01-19 06:35:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|55
1642574130000|2022-01-19 06:35:30||768||768||768||768|7
1642574140000|2022-01-19 06:35:40||768.3||768.3||768.3||768.3|0
1642574160000|2022-01-19 06:36:00|||||||||35
1642574170000|2022-01-19 06:36:10|||||||||47
1642574180000|2022-01-19 06:36:20|||||||||7
1642574190000|2022-01-19 06:36:30|||||||||11
1642574200000|2022-01-19 06:36:40|769.8||769.8||769.8||769.8||16
1642574210000|2022-01-19 06:36:50|770|768.5|770|768.5|770|768.5|770|768.5|3
1642574220000|2022-01-19 06:37:00|769.8||770||770||769.8||0
1642574230000|2022-01-19 06:37:10|769.8||769.8||769.8||769.8||0
1642574240000|2022-01-19 06:37:20|770|768.8|770|768.8|770|768.8|770|768.8|0
1642574250000|2022-01-19 06:37:30||768.5||768.8||768.8||768.5|0
1642574260000|2022-01-19 06:37:40||768.5||768.8||768.8||768.5|0
1642574270000|2022-01-19 06:37:50|770.3|769|770.3|769|770.3|769|770.3|769|1
1642574280000|2022-01-19 06:38:00|770.5|769.3|770.5|769.3|770.8|769.3|770.5|769.3|1
1642574290000|2022-01-19 06:38:10|770.8||770.5||770.8||770.5||1
1642574300000|2022-01-19 06:38:20|770.8||770.8||770.8||770.8||0
1642574330000|2022-01-19 06:38:50|770.5|769.5|770.8|769.5|770.8|769.5|770.5|769.5|0
1642574340000|2022-01-19 06:39:00|771|769.8|771|769.8|771|769.8|771|769.8|0
1642574350000|2022-01-19 06:39:10|771.3||771||771.3||771||1
1642574360000|2022-01-19 06:39:20|771.3||771||771.3||771||0
1642574370000|2022-01-19 06:39:30|771.3||771||771.3||771||1
1642574380000|2022-01-19 06:39:40|771.3|770|771.3|770|771.3|770|771.3|770|0
1642574400000|2022-01-19 06:40:00|771.5|770.3|771.8|770.3|771.8|770.3|771.5|770.3|4
1642574410000|2022-01-19 06:40:10|771.5||771.5||771.8||771.5||0
1642574420000|2022-01-19 06:40:20||770||770||770||770|1
1642574430000|2022-01-19 06:40:30|771.3||771.3||771.3||771.3||0
1642574440000|2022-01-19 06:40:40|771|769.8|771.3|770|771.3|770|771|769.8|0
1642574450000|2022-01-19 06:40:50||769.8||770||770||769.8|0
1642574460000|2022-01-19 06:41:00|771.5||771.3||771.5||771.3||1
1642574480000|2022-01-19 06:41:20|771.5||771.5||771.5||771.5||0
1642574490000|2022-01-19 06:41:30||770.3||770.3||770.3||770|1
1642574500000|2022-01-19 06:41:40||770||770.3||770.3||770|0
1642574510000|2022-01-19 06:41:50|771.8||771.8||771.8||771.8||0
1642574530000|2022-01-19 06:42:10|771.5||771.5||771.5||771.5||0
1642574540000|2022-01-19 06:42:20|771.8||771.8||771.8||771.8||0
1642574560000|2022-01-19 06:42:40|771.5|770|771.5|770|771.5|770.3|771.5|770|0
1642574570000|2022-01-19 06:42:50|771.3||771.3||771.3||771.3||0
1642574580000|2022-01-19 06:43:00|771.5||771.5||771.5||771.5||2
1642574590000|2022-01-19 06:43:10|771.3||771.5||771.5||771.3||1
1642574610000|2022-01-19 06:43:30|771|769.8|771|769.8|771|769.8|771|769.8|44
1642574640000|2022-01-19 06:44:00|770.8|769.5|771|769.5|771|769.5|770.8|769.5|6
1642574650000|2022-01-19 06:44:10|770.8|769.8|771|769.8|771|769.8|770.8|769.5|16
1642574660000|2022-01-19 06:44:20|||||||||4
1642574670000|2022-01-19 06:44:30|770.8|769.5|771|769.5|771|769.5|770.8|769.5|2
1642574680000|2022-01-19 06:44:40|770.8||770.8||770.8||770.8||0
1642574700000|2022-01-19 06:45:00||769.3||769.5||769.5||769.3|7
1642574710000|2022-01-19 06:45:10||769.3||769.5||769.5||769.3|3
1642574720000|2022-01-19 06:45:20|||||||||23
1642574740000|2022-01-19 06:45:40|770.5|769.3|770.3|769|770.5|769.3|770.3|769|8
1642574750000|2022-01-19 06:45:50|770|768.8|770.3|768.8|770.3|768.8|770|768.8|8
1642574760000|2022-01-19 06:46:00|770.5|769|770.5|769|770.5|769|770.5|768.8|4
1642574770000|2022-01-19 06:46:10|770.3|769.3|770.5|769|770.5|769.3|770.3|769|0
1642574780000|2022-01-19 06:46:20|770.3|768.8|770.3|769|770.3|769|770.3|768.8|0
1642574790000|2022-01-19 06:46:30||768.8||768.8||768.8||768.8|0
1642574800000|2022-01-19 06:46:40||769||769||769||769|0
1642574810000|2022-01-19 06:46:50||768.8||769||769||768.8|4
1642574820000|2022-01-19 06:47:00||768.8||769||769||768.8|0
1642574830000|2022-01-19 06:47:10||768.8||768.8||768.8||768.8|0
1642574840000|2022-01-19 06:47:20||769||768.8||769||768.8|2
1642574850000|2022-01-19 06:47:30|770.5|769|770.3|769|770.5|769|770.3|769|4
1642574860000|2022-01-19 06:47:40|770.5||770.3||770.5||770.3||1
1642574870000|2022-01-19 06:47:50|770.5||770.3||770.5||770.3||0
1642574880000|2022-01-19 06:48:00|770.5|769.3|770.8|769.3|770.8|769.5|770.5|769.3|0
1642574890000|2022-01-19 06:48:10||769.5||769.5||769.5||769.5|0
1642574900000|2022-01-19 06:48:20|771||771||771||770.8||2
1642574920000|2022-01-19 06:48:40|770.8||771||771||770.8||0
1642574930000|2022-01-19 06:48:50||769.8||769.8||769.8||769.5|0
1642574940000|2022-01-19 06:49:00||769.5||769.8||769.8||769.5|59
1642574950000|2022-01-19 06:49:10|770.8|769.5|770.8|769.5|771|769.8|770.8|769.5|3
1642574960000|2022-01-19 06:49:20|770.5|769.3|770.5|769|770.5|769.3|770.3|769|208
1642574970000|2022-01-19 06:49:30|770.3|769.3|770.5|769|770.5|769.3|770.3|769|4
1642574980000|2022-01-19 06:49:40|770.3|769.3|770.5|769|770.5|769.3|770.3|769|4
1642574990000|2022-01-19 06:49:50|770.3||770.5||770.5||770.3||3
1642575000000|2022-01-19 06:50:00|770.3||770.3||770.5||770.3||1
1642575010000|2022-01-19 06:50:10|770.5||770.3||770.5||770.3||0
1642575020000|2022-01-19 06:50:20|770.5||770.3||770.5||770.3||0
1642575030000|2022-01-19 06:50:30|770.5|769.3|770.5|769.3|770.8|769.3|770.5|769.3|2
1642575040000|2022-01-19 06:50:40|770.8||770.5||770.8||770.5||0
1642575050000|2022-01-19 06:50:50|770.3|769|770.3|769|770.3|769|770.3|769|5
1642575060000|2022-01-19 06:51:00|770|768.8|770.3|769|770.3|769|770|768.8|0
1642575070000|2022-01-19 06:51:10|770.8|769.5|771|769.8|771|769.8|770.8|769.5|12
1642575080000|2022-01-19 06:51:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|2
1642575090000|2022-01-19 06:51:30|||||||||20
1642575100000|2022-01-19 06:51:40|771|769.3|770.8|769.3|771|769.5|770.8|769.3|0
1642575110000|2022-01-19 06:51:50|770.5||770.5||770.5||770.5||0
1642575120000|2022-01-19 06:52:00|770.3|769|770.3|769|770.3|769|770.3|769|1
1642575130000|2022-01-19 06:52:10|770|768.8|770|768.8|770.3|769|770|768.8|2
1642575140000|2022-01-19 06:52:20|770.3||770.3||770.3||770.3||4
1642575150000|2022-01-19 06:52:30|770|768.5|770|768.8|770|768.8|770|768.5|0
1642575160000|2022-01-19 06:52:40||768.5||768.5||768.5||768.5|0
1642575170000|2022-01-19 06:52:50||768.8||768.5||768.8||768.5|0
1642575180000|2022-01-19 06:53:00||768.8||768.8||768.8||768.5|0
1642575200000|2022-01-19 06:53:20||768.5||768.8||768.8||768.5|0
1642575220000|2022-01-19 06:53:40||768.5||768.8||768.8||768.5|0
1642575240000|2022-01-19 06:54:00|769.8|768.5|769.8|768.5|770|768.5|769.8|768.5|14
1642575260000|2022-01-19 06:54:20|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|0
1642575270000|2022-01-19 06:54:30||768||768.3||768.3||768|0
1642575280000|2022-01-19 06:54:40||768||768.3||768.3||768|2
1642575290000|2022-01-19 06:54:50|769.3|768|769.3|768|769.3|768|769.3|768|0
1642575300000|2022-01-19 06:55:00|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768|2
1642575310000|2022-01-19 06:55:10|769.8|768.5|769.3|768|769.8|768.5|769.3|768|50
1642575320000|2022-01-19 06:55:20||767.8||768||768||767.8|139
1642575330000|2022-01-19 06:55:30|769|767.8|769.3|768|769.3|768|769|767.8|2
1642575340000|2022-01-19 06:55:40|769|767.8|768.8|767.5|769.3|767.8|768.8|767.5|68
1642575360000|2022-01-19 06:56:00|||||||||26
1642575370000|2022-01-19 06:56:10|||||||||18
1642575400000|2022-01-19 06:56:40|||||||||3
1642575410000|2022-01-19 06:56:50|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|5
1642575420000|2022-01-19 06:57:00|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.3|2
1642575430000|2022-01-19 06:57:10|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|38
1642575440000|2022-01-19 06:57:20|768.3|767|768.3|767|768.5|767|768.3|767|29
1642575450000|2022-01-19 06:57:30|768.5|766.8|768.3|767|768.5|767|768.3|766.8|2
1642575460000|2022-01-19 06:57:40||766.8||766.8||766.8||766.8|0
1642575470000|2022-01-19 06:57:50|768|767|768|766.8|768|767|768|766.8|0
1642575480000|2022-01-19 06:58:00|767.8|766.5|768|766.5|768|766.8|767.8|766.5|2
1642575490000|2022-01-19 06:58:10|767.5|766.3|767.8|766.5|768|766.5|767.5|766.3|69
1642575500000|2022-01-19 06:58:20||766.3||766.3||766.3||766.3|0
1642575510000|2022-01-19 06:58:30|767.5|766.5|767.5|766.3|767.8|766.5|767.5|766.3|3
1642575520000|2022-01-19 06:58:40|767.8||767.5||767.8||767.5||7
1642575530000|2022-01-19 06:58:50|||||||||13
1642575540000|2022-01-19 06:59:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|1
1642575550000|2022-01-19 06:59:10||766.3||766.5||766.5||766.3|0
1642575560000|2022-01-19 06:59:20||766.3||766.3||766.5||766.3|0
1642575570000|2022-01-19 06:59:30||766.5||766.5||766.5||766.5|0
1642575590000|2022-01-19 06:59:50||766.3||766.5||766.5||766.3|0
1642575600000|2022-01-19 07:00:00|767.5|766.3|767.3|766|767.5|766.5|767.3|766|12
1642575610000|2022-01-19 07:00:10|767.5|766.3|767.3|766|767.5|766.3|767.3|766|20
1642575620000|2022-01-19 07:00:20|767|765.8|767|765.8|767|765.8|767|765.8|77
1642575630000|2022-01-19 07:00:30|||||||||32
1642575650000|2022-01-19 07:00:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|52
1642575660000|2022-01-19 07:01:00|766.5|765.3|766.5|765|766.5|765.3|766.5|765|45
1642575670000|2022-01-19 07:01:10|766.3|764.8|766|764.5|766.3|764.8|766|764.5|207
1642575680000|2022-01-19 07:01:20|765.8|764.3|765.5|764.3|766|764.3|765.5|764.3|65
1642575690000|2022-01-19 07:01:30||764||764.3||764.3||764|9
1642575700000|2022-01-19 07:01:40|765.8|764|765.3|763.8|765.8|764|765.3|763.8|23
1642575710000|2022-01-19 07:01:50|765|763.5|765.3|763.8|765.3|763.8|765|763.5|0
1642575720000|2022-01-19 07:02:00|765||765||765||765||9
1642575730000|2022-01-19 07:02:10||763.5||763.5||763.8||763.5|0
1642575750000|2022-01-19 07:02:30|764.8|763.8|764.8|763.3|764.8|763.8|764.8|763.3|16
1642575760000|2022-01-19 07:02:40|764.5|763|764.5|763|764.5|763.3|764.3|763|86
1642575770000|2022-01-19 07:02:50|764.3|763.3|764.5|763|764.5|763.3|764.3|763|13
1642575780000|2022-01-19 07:03:00|764.8|763.3|764.5|763|764.8|763.3|764.5|763|6
1642575790000|2022-01-19 07:03:10||763.3||763||763.3||763|28
1642575800000|2022-01-19 07:03:20|764.3||764.5||764.5||764.3||0
1642575810000|2022-01-19 07:03:30|764.3|763.3|764.3|763|764.5|763.3|764.3|763|2
1642575820000|2022-01-19 07:03:40|764.5|763.3|764.5|763.3|764.5|763.3|764.3|763|0
1642575830000|2022-01-19 07:03:50|764.3|763|764.5|763.3|764.5|763.3|764.3|763|1
1642575840000|2022-01-19 07:04:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|4
1642575850000|2022-01-19 07:04:10|765|763.8|765|763.8|765.5|764|765|763.8|14
1642575860000|2022-01-19 07:04:20|765.3|764|765.3|764|765.3|764|765|764|0
1642575870000|2022-01-19 07:04:30|765.5||765.5||765.5||765.3||0
1642575880000|2022-01-19 07:04:40|765.8|764.3|765.8|764.3|765.8|764.3|765.5|764.3|2
1642575890000|2022-01-19 07:04:50|766|764.5|766|764.5|766|764.8|766|764.5|5
1642575900000|2022-01-19 07:05:00|766.3|764.8|766.3|764.8|766.3|764.8|766.3|764.5|0
1642575910000|2022-01-19 07:05:10|765.8|765|765.8|764.3|765.8|765|765.5|764.3|126
1642575920000|2022-01-19 07:05:20|766|764.5|765.8|764.5|766|764.5|765.8|764.5|13
1642575930000|2022-01-19 07:05:30|766||766||766||765.8||4
1642575940000|2022-01-19 07:05:40|766.3|764.8|766|764.8|766.3|764.8|766|764.8|8
1642575950000|2022-01-19 07:05:50|766.3||766||766.3||766||0
1642575960000|2022-01-19 07:06:00|766.3|764.5|766|764.5|766.3|764.5|766|764.5|7
1642575970000|2022-01-19 07:06:10|765.8|764.3|765.8|764.3|765.8|764.3|765.5|764.3|2
1642575980000|2022-01-19 07:06:20|765.5|764|765.5|764|765.5|764|765.5|764|1
1642576020000|2022-01-19 07:07:00|765.3||765.5||765.5||765.3||2
1642576030000|2022-01-19 07:07:10|765.8|764.3|765.5|764.3|765.8|764.5|765.5|764|5
1642576040000|2022-01-19 07:07:20|765.8|764|765.8|764.3|765.8|764.5|765.8|764|10
1642576050000|2022-01-19 07:07:30||764.5||764.5||764.5||764.3|5
1642576060000|2022-01-19 07:07:40|765.5|764.3|765.8|764.3|765.8|764.3|765.5|764.3|3
1642576070000|2022-01-19 07:07:50|766|764.5|766|764.8|766|764.8|766|764.5|7
1642576080000|2022-01-19 07:08:00|766.3|764.5|766|764.5|766.3|764.5|766|764.5|0
1642576090000|2022-01-19 07:08:10|765.8||766||766||765.8||0
1642576100000|2022-01-19 07:08:20||764.8||764.5||764.8||764.5|0
1642576110000|2022-01-19 07:08:30|765.8|764.3|765.8|764.5|765.8|764.5|765.8|764.3|2
1642576120000|2022-01-19 07:08:40|766|764.3|766|764.8|766|764.8|766|764.3|2
1642576130000|2022-01-19 07:08:50|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|4
1642576140000|2022-01-19 07:09:00|766|764.8|766|764.8|766.3|764.8|766|764.8|8
1642576150000|2022-01-19 07:09:10|766.3|765|766.5|765|766.5|765|766.3|765|1
1642576160000|2022-01-19 07:09:20||765.3||765.3||765.3||765.3|0
1642576170000|2022-01-19 07:09:30||765||765||765.3||765|20
1642576180000|2022-01-19 07:09:40|766.8|765.3|766.8|765.5|766.8|765.5|766.8|765|3
1642576190000|2022-01-19 07:09:50|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1642576200000|2022-01-19 07:10:00|||||||||1
1642576210000|2022-01-19 07:10:10|766.3|765|766.3|765|766.3|765|766.3|765|5
1642576220000|2022-01-19 07:10:20|766|764.8|766|764.8|766|764.8|766|764.8|0
1642576230000|2022-01-19 07:10:30|765.8|764.5|766|764.5|766|764.8|765.8|764.5|1
1642576240000|2022-01-19 07:10:40|765.8|764.8|765.8|764.5|766|764.8|765.8|764.5|0
1642576250000|2022-01-19 07:10:50|766|764.8|766|764.8|766|764.8|765.8|764.5|16
1642576260000|2022-01-19 07:11:00||764.5||764.5||764.5||764.5|0
1642576270000|2022-01-19 07:11:10||764.8||764.8||764.8||764.8|0
1642576280000|2022-01-19 07:11:20|766.3||766.3||766.3||766||5
1642576300000|2022-01-19 07:11:40|766.5|765|766.5|765.3|766.8|765.3|766.5|765|10
1642576310000|2022-01-19 07:11:50|766.8||766.8||766.8||766.8||0
1642576320000|2022-01-19 07:12:00|766.5|765|766.5|765|766.5|765|766.3|765|0
1642576340000|2022-01-19 07:12:20||765.3||765||765.3||765|0
1642576350000|2022-01-19 07:12:30||765.3||765.3||765.3||765|1
1642576360000|2022-01-19 07:12:40|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|9
1642576370000|2022-01-19 07:12:50|766.5|765|766.5|765.3|766.5|765.3|766.5|765|0
1642576380000|2022-01-19 07:13:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|58
1642576400000|2022-01-19 07:13:20||765.3||765.5||765.5||765.3|1
1642576410000|2022-01-19 07:13:30||765.3||765.3||765.5||765.3|0
1642576420000|2022-01-19 07:13:40|766.5||766.5||766.5||766.5||0
1642576430000|2022-01-19 07:13:50||765||765||765.3||765|0
1642576440000|2022-01-19 07:14:00|766.3|765.3|766.3|765|766.3|765.3|766.3|765|1
1642576460000|2022-01-19 07:14:20|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765|6
1642576470000|2022-01-19 07:14:30|767|765.8|767|765.8|767|765.8|767|765.8|10
1642576480000|2022-01-19 07:14:40|766.8|765.5|766.8|765.5|766.8|765.8|766.8|765.5|0
1642576490000|2022-01-19 07:14:50|767|765.8|767|765.8|767|765.8|767|765.8|27
1642576500000|2022-01-19 07:15:00|767.3|766|767.3|766|767.3|766|767.3|766|9
1642576510000|2022-01-19 07:15:10||765.8||765.8||765.8||765.8|0
1642576520000|2022-01-19 07:15:20||766||765.8||766||765.8|0
1642576530000|2022-01-19 07:15:30|767.5|766|767.5|766|767.5|766|767.5|766|1
1642576540000|2022-01-19 07:15:40|767.3||767.3||767.3||767.3||1
1642576550000|2022-01-19 07:15:50|767.5||767.3||767.5||767.3||30
1642576560000|2022-01-19 07:16:00|767|765.8|767.3|765.8|767.3|766|767|765.8|4
1642576570000|2022-01-19 07:16:10||766||765.8||766||765.8|0
1642576580000|2022-01-19 07:16:20|767|766|767.5|766|767.5|766|767|765.8|78
1642576590000|2022-01-19 07:16:30|767.8|766.3|767.8|766.5|767.8|766.5|767.8|766.3|5
1642576600000|2022-01-19 07:16:40|768|766.3|767.8|766.5|768|766.5|767.8|766.3|0
1642576610000|2022-01-19 07:16:50||766.3||766.3||766.3||766.3|1
1642576620000|2022-01-19 07:17:00|768|766.5|768|766.5|768|766.5|768|766.5|3
1642576630000|2022-01-19 07:17:10|767.8|766.8|767.8|766.5|767.8|766.8|767.8|766.5|18
1642576640000|2022-01-19 07:17:20|768|766.8|767.8|766.5|768|766.8|767.8|766.5|52
1642576660000|2022-01-19 07:17:40|768|766.8|768|766.8|768|766.8|768|766.5|3
1642576670000|2022-01-19 07:17:50|768.3||768||768.3||768||0
1642576680000|2022-01-19 07:18:00|768.3|766.5|768|766.5|768.3|766.5|768|766.5|6
1642576690000|2022-01-19 07:18:10|767.8|766.8|767.8|766.5|767.8|766.8|767.8|766.5|54
1642576700000|2022-01-19 07:18:20|768|766.8|767.8|766.5|768|766.8|767.8|766.5|1
1642576710000|2022-01-19 07:18:30|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|1
1642576720000|2022-01-19 07:18:40|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.3|2
1642576730000|2022-01-19 07:18:50|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642576740000|2022-01-19 07:19:00|767.3|766|767.5|766|767.5|766|767.3|765.8|0
1642576750000|2022-01-19 07:19:10|767.3||767.3||767.5||767.3||0
1642576760000|2022-01-19 07:19:20|767.5||767.3||767.5||767.3||0
1642576770000|2022-01-19 07:19:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642576780000|2022-01-19 07:19:40|||||||||1
1642576790000|2022-01-19 07:19:50|767.3|766|767.3|766|767.3|766|767.3|766|5
1642576800000|2022-01-19 07:20:00|767.5||767.5||767.5||767.3||2
1642576810000|2022-01-19 07:20:10||766.3||766.3||766.3||766.3|0
1642576850000|2022-01-19 07:20:50|767.3|766|767.3|766|767.3|766|767.3|766|20
1642576870000|2022-01-19 07:21:10||765.8||766||766||765.8|0
1642576880000|2022-01-19 07:21:20||765.8||766||766||765.8|0
1642576890000|2022-01-19 07:21:30|767.5||767.5||767.5||767.5||0
1642576900000|2022-01-19 07:21:40||766.3||766||766.3||766|0
1642576910000|2022-01-19 07:21:50|767.3||767.5||767.5||767.3||0
1642576920000|2022-01-19 07:22:00||766.3||766.3||766.3||766.3|2
1642576930000|2022-01-19 07:22:10||766||766||766.3||766|0
1642576940000|2022-01-19 07:22:20|767.3||767.3||767.3||767.3||0
1642576950000|2022-01-19 07:22:30|767|765.8|767|765.8|767|765.8|767|765.8|2
1642576970000|2022-01-19 07:22:50|767.3|766|767.3|766|767.3|766|767.3|766|1
1642576980000|2022-01-19 07:23:00|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642577000000|2022-01-19 07:23:20|767.8||767.5||767.8||767.5||1
1642577010000|2022-01-19 07:23:30||766||766.3||766.3||766|0
1642577020000|2022-01-19 07:23:40||766||766||766||766|0
1642577030000|2022-01-19 07:23:50||766.3||766.3||766.3||766.3|0
1642577040000|2022-01-19 07:24:00|767.8|766.5|767.8|766.3|767.8|766.5|767.8|766.3|1
1642577050000|2022-01-19 07:24:10||766.5||766.3||766.5||766.3|1
1642577060000|2022-01-19 07:24:20|767.5|766|767.5|766|767.5|766.3|767.5|766|0
1642577070000|2022-01-19 07:24:30||766.3||766.3||766.3||766|0
1642577080000|2022-01-19 07:24:40|767.8||767.8||767.8||767.8||0
1642577090000|2022-01-19 07:24:50||766.5||766.5||766.5||766.5|0
1642577100000|2022-01-19 07:25:00||766.3||766.3||766.3||766.3|6
1642577120000|2022-01-19 07:25:20||766.5||766.5||766.5||766.5|0
1642577130000|2022-01-19 07:25:30|768||767.8||768||767.8||0
1642577140000|2022-01-19 07:25:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642577160000|2022-01-19 07:26:00|767.3|766|767.5|766|767.5|766|767.3|766|12
1642577170000|2022-01-19 07:26:10||766.3||766||766.3||766|0
1642577180000|2022-01-19 07:26:20||766.3||766.3||766.3||766|0
1642577190000|2022-01-19 07:26:30|767.3|766|767.3|766|767.5|766|767.3|766|3
1642577200000|2022-01-19 07:26:40|767.5||767.5||767.5||767.3||0
1642577210000|2022-01-19 07:26:50||766.3||766.3||766.3||766|0
1642577220000|2022-01-19 07:27:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|0
1642577240000|2022-01-19 07:27:20|768||768||768||767.8||0
1642577250000|2022-01-19 07:27:30||766.8||766.8||766.8||766.5|0
1642577260000|2022-01-19 07:27:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|0
1642577270000|2022-01-19 07:27:50|768||767.8||768||767.8||0
1642577300000|2022-01-19 07:28:20||766.3||766.5||766.5||766.3|21
1642577310000|2022-01-19 07:28:30|||||||||1
1642577350000|2022-01-19 07:29:10|||||||||3
1642577360000|2022-01-19 07:29:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|3
1642577370000|2022-01-19 07:29:30|767.3|766|767.3|766|767.3|766|767.3|766|1
1642577380000|2022-01-19 07:29:40||765.8||765.8||766||765.8|0
1642577390000|2022-01-19 07:29:50|767||767||767.3||767||0
1642577400000|2022-01-19 07:30:00|767.3|766|767.3|766|767.3|766|767|766|0
1642577410000|2022-01-19 07:30:10|||||||||2
1642577430000|2022-01-19 07:30:30|767|765.8|767|765.8|767|765.8|767|765.8|0
1642577440000|2022-01-19 07:30:40|767.3||767||767.3||767||0
1642577450000|2022-01-19 07:30:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|2
1642577460000|2022-01-19 07:31:00||765.3||765.3||765.3||765.3|0
1642577470000|2022-01-19 07:31:10|766.5||766.5||766.5||766.5||69
1642577480000|2022-01-19 07:31:20|766.8|765|766.5|765|766.8|765|766.5|765|0
1642577490000|2022-01-19 07:31:30|766|764.8|766|764.5|766.3|764.8|766|764.5|22
1642577500000|2022-01-19 07:31:40|765.8|764.8|765.8|764.3|765.8|764.8|765.5|764.3|16
1642577510000|2022-01-19 07:31:50|765.5|764.5|765.8|764.5|765.8|764.5|765.5|764.3|11
1642577520000|2022-01-19 07:32:00|766|764.8|766|764.5|766|764.8|766|764.5|16
1642577530000|2022-01-19 07:32:10|765.8||765.8||765.8||765.8||3
1642577540000|2022-01-19 07:32:20|766|764.8|766|764.8|766.3|764.8|766|764.8|1
1642577550000|2022-01-19 07:32:30|766.3|765|766.3|764.8|766.3|765|766.3|764.8|0
1642577560000|2022-01-19 07:32:40||765||765||765||764.8|5
1642577580000|2022-01-19 07:33:00|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|1
1642577590000|2022-01-19 07:33:10|766.5|765.5|766.8|765.3|766.8|765.5|766.5|765.3|1
1642577600000|2022-01-19 07:33:20|766.5|765|766.5|765.3|766.8|765.3|766.5|765|1
1642577610000|2022-01-19 07:33:30|766.3|765|766.3|765|766.5|765|766.3|765|0
1642577620000|2022-01-19 07:33:40|766.5||766.5||766.5||766.3||0
1642577630000|2022-01-19 07:33:50|766.8|765.3|766.8|765.3|766.8|765.3|766.5|765.3|6
1642577640000|2022-01-19 07:34:00|766.5|765.5|766.5|765.3|766.8|765.5|766.5|765.3|1
1642577650000|2022-01-19 07:34:10||765||765||765||765|0
1642577660000|2022-01-19 07:34:20|766.8|765.3|766.5|765.3|766.8|765.5|766.5|765.3|3
1642577670000|2022-01-19 07:34:30||765||765.3||765.3||765|0
1642577680000|2022-01-19 07:34:40|766.3|765|766.5|765|766.5|765.3|766.3|765|0
1642577690000|2022-01-19 07:34:50|766.3|764.8|766.3|764.8|766.5|764.8|766.3|764.8|0
1642577700000|2022-01-19 07:35:00|766||766.3||766.3||766||6
1642577710000|2022-01-19 07:35:10|766|765|766|764.8|766|765|766|764.8|2
1642577720000|2022-01-19 07:35:20|765.8|764.5|765.8|764.3|765.8|764.5|765.8|764.3|5
1642577730000|2022-01-19 07:35:30|765.5||765.5||765.5||765.5||0
1642577740000|2022-01-19 07:35:40|765.3|764|765.5|764|765.5|764.3|765.3|764|2
1642577750000|2022-01-19 07:35:50||764.3||764||764.3||764|0
1642577760000|2022-01-19 07:36:00||764.3||764.3||764.3||764.3|1
1642577770000|2022-01-19 07:36:10|765.8|764.5|765.8|764.3|765.8|764.5|765.8|764.3|4
1642577780000|2022-01-19 07:36:20|766|764.5|766|764.5|766|764.5|766|764.3|0
1642577790000|2022-01-19 07:36:30|766.3|764.8|766.3|764.8|766.3|764.8|766|764.8|0
1642577800000|2022-01-19 07:36:40|766||766||766.3||766||1
1642577810000|2022-01-19 07:36:50|766.3||766.3||766.3||766.3||0
1642577820000|2022-01-19 07:37:00|766|764.5|766|764.5|766|764.8|766|764.5|0
1642577830000|2022-01-19 07:37:10|765.8|764.3|765.8|764.3|765.8|764.5|765.8|764.3|0
1642577840000|2022-01-19 07:37:20|766|764.5|766|764.5|766|764.5|765.8|764.5|1
1642577850000|2022-01-19 07:37:30|765.8||766||766||765.8||0
1642577860000|2022-01-19 07:37:40|765.8||765.8||765.8||765.8||8
1642577870000|2022-01-19 07:37:50|766||766||766||766||0
1642577890000|2022-01-19 07:38:10|765.8||766||766||765.8||0
1642577900000|2022-01-19 07:38:20|765.8|764.3|765.8|764.3|765.8|764.3|765.5|764.3|1
1642577910000|2022-01-19 07:38:30||764.5||764.5||764.5||764.5|0
1642577920000|2022-01-19 07:38:40|766|764.8|766|764.8|766|764.8|766|764.8|1
1642577930000|2022-01-19 07:38:50|766.3|765|766.5|765|766.5|765|766.3|765|1
1642577940000|2022-01-19 07:39:00||765.3||765.3||765.3||765.3|0
1642577950000|2022-01-19 07:39:10||765||765||765||765|0
1642577960000|2022-01-19 07:39:20|766.3||766.5||766.5||766.3||0
1642577970000|2022-01-19 07:39:30|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765.3|0
1642577980000|2022-01-19 07:39:40|766.3|765|766.3|765|766.5|765|766.3|765|3
1642577990000|2022-01-19 07:39:50|766.5|765.3|766.5|765|766.5|765.3|766.5|765|0
1642578000000|2022-01-19 07:40:00||765.3||765.3||765.3||765|0
1642578010000|2022-01-19 07:40:10|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.5|0
1642578020000|2022-01-19 07:40:20|767|765.3|766.8|765.3|767|765.3|766.8|765.3|0
1642578040000|2022-01-19 07:40:40||765.5||765.5||765.5||765.5|0
1642578050000|2022-01-19 07:40:50|767||766.8||767||766.8||0
1642578060000|2022-01-19 07:41:00|767|765.8|766.8|765.5|767|765.8|766.8|765.5|11
1642578070000|2022-01-19 07:41:10|767||766.8||767||766.8||2
1642578080000|2022-01-19 07:41:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|1
1642578090000|2022-01-19 07:41:30|766.8|765|766.5|765|766.8|765|766.5|765|0
1642578100000|2022-01-19 07:41:40|766.8|765.3|766.8|765.5|766.8|765.5|766.8|765.3|0
1642578110000|2022-01-19 07:41:50|767|765.3|767|765.8|767|765.8|767|765.3|10
1642578120000|2022-01-19 07:42:00|767.3|766|767|765.8|767.3|766|767|765.8|9
1642578140000|2022-01-19 07:42:20|767.3||767||767.3||767||0
1642578150000|2022-01-19 07:42:30|767.3|765.5|767|765.5|767.3|765.5|767|765.5|0
1642578160000|2022-01-19 07:42:40||765.8||765.5||765.8||765.5|0
1642578170000|2022-01-19 07:42:50||765.8||765.8||765.8||765.8|0
1642578180000|2022-01-19 07:43:00|766.8|765.5|767|765.5|767|765.5|766.8|765.5|0
1642578190000|2022-01-19 07:43:10|766.8||766.8||767||766.8||0
1642578200000|2022-01-19 07:43:20|767|765.8|767|765.8|767|765.8|767|765.5|0
1642578210000|2022-01-19 07:43:30||765.5||765.8||765.8||765.5|0
1642578220000|2022-01-19 07:43:40|767.3|766|767|765.5|767.3|766|766.8|765.5|15
1642578230000|2022-01-19 07:43:50|766.8||766.8||766.8||766.8||0
1642578240000|2022-01-19 07:44:00|767|765.8|767|765.8|767|765.8|767|765.8|48
1642578250000|2022-01-19 07:44:10|767.3|766|767.3|766|767.5|766|767|765.8|10
1642578260000|2022-01-19 07:44:20|767.5|766.3|767.5|766.3|767.8|766.3|767.5|766.3|18
1642578280000|2022-01-19 07:44:40||766||766||766||766|6
1642578290000|2022-01-19 07:44:50|767.8|766.3|767.8|766.5|767.8|766.5|767.8|766|5
1642578300000|2022-01-19 07:45:00|768||767.8||768||767.8||4
1642578310000|2022-01-19 07:45:10|767.5|766.3|767.5|766.3|767.8|766.3|767.5|766.3|2
1642578320000|2022-01-19 07:45:20|767.8||767.8||767.8||767.8||5
1642578350000|2022-01-19 07:45:50||766.5||766.3||766.5||766.3|1
1642578360000|2022-01-19 07:46:00|767.5||767.5||767.5||767.5||1
1642578370000|2022-01-19 07:46:10|||||||||1
1642578380000|2022-01-19 07:46:20|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|0
1642578390000|2022-01-19 07:46:30|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|1
1642578400000|2022-01-19 07:46:40||766.5||766.5||766.5||766.5|0
1642578410000|2022-01-19 07:46:50|768|766.8|768|766.8|768|766.8|768|766.8|1
1642578420000|2022-01-19 07:47:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|3
1642578430000|2022-01-19 07:47:10|768||768||768||767.8||1
1642578440000|2022-01-19 07:47:20||766.8||766.8||766.8||766.5|0
1642578450000|2022-01-19 07:47:30|768.3|766.5|768|766.8|768.3|766.8|768|766.5|0
1642578460000|2022-01-19 07:47:40|768.3|767|768.3|767|768.5|767|768.3|767|7
1642578470000|2022-01-19 07:47:50|768.5||768.5||768.5||768.5||17
1642578480000|2022-01-19 07:48:00|768.3|766.8|768.3|766.8|768.5|767|768.3|766.8|17
1642578490000|2022-01-19 07:48:10|768.5|767|768.5|767|768.5|767|768.5|767|1
1642578500000|2022-01-19 07:48:20|768.3||768.5||768.5||768.3||8
1642578510000|2022-01-19 07:48:30|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.8|1
1642578520000|2022-01-19 07:48:40|768||768||768||768||0
1642578530000|2022-01-19 07:48:50|768.3|767|768.3|766.8|768.3|767|768|766.8|0
1642578540000|2022-01-19 07:49:00|768||768||768.3||768||0
1642578550000|2022-01-19 07:49:10||766.5||766.5||766.8||766.5|0
1642578560000|2022-01-19 07:49:20||766.8||766.8||766.8||766.5|0
1642578570000|2022-01-19 07:49:30|768.3||768.3||768.3||768.3||0
1642578580000|2022-01-19 07:49:40|768|766.5|768|766.8|768|766.8|768|766.5|0
1642578600000|2022-01-19 07:50:00||766.5||766.8||766.8||766.5|0
1642578610000|2022-01-19 07:50:10||766.5||766.8||766.8||766.5|0
1642578630000|2022-01-19 07:50:30|||||||||2
1642578650000|2022-01-19 07:50:50|767.8|766.5|768|766.8|768|766.8|767.8|766.5|0
1642578670000|2022-01-19 07:51:10||766.5||766.8||766.8||766.5|0
1642578690000|2022-01-19 07:51:30|768.3||768||768.3||768||0
1642578710000|2022-01-19 07:51:50|767.8|766.5|768|766.5|768|766.5|767.8|766.5|1
1642578720000|2022-01-19 07:52:00|767.8||767.8||767.8||767.8||1
1642578740000|2022-01-19 07:52:20|768|766.8|768|766.5|768|766.8|768|766.5|1
1642578750000|2022-01-19 07:52:30|767.8||767.8||768||767.8||0
1642578770000|2022-01-19 07:52:50|768||768||768||768||1
1642578780000|2022-01-19 07:53:00||766.8||766.8||766.8||766.8|1
1642578800000|2022-01-19 07:53:20|768.3||768.3||768.3||768.3||0
1642578810000|2022-01-19 07:53:30|768||768||768||768||0
1642578830000|2022-01-19 07:53:50|768.3|767|768.3|766.8|768.3|767|768|766.8|0
1642578840000|2022-01-19 07:54:00|768||768.3||768.3||768||0
1642578850000|2022-01-19 07:54:10||767||767||767||766.8|0
1642578870000|2022-01-19 07:54:30|768|766.8|768.3|766.8|768.3|767|768|766.8|0
1642578880000|2022-01-19 07:54:40|768|766.5|767.8|766.5|768|766.5|767.8|766.5|63
1642578890000|2022-01-19 07:54:50|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|8
1642578900000|2022-01-19 07:55:00|767.5||767.5||767.5||767.5||2
1642578910000|2022-01-19 07:55:10|||||||||5
1642578920000|2022-01-19 07:55:20||766||766||766||766|9
1642578930000|2022-01-19 07:55:30|767.8|766.3|767.5|766|767.8|766.5|767.5|766|4
1642578940000|2022-01-19 07:55:40|767.3|766.3|767.3|766|767.5|766.3|767.3|766|12
1642578950000|2022-01-19 07:55:50|767.5|766.3|767.5|766|767.5|766.3|767.5|766|0
1642578960000|2022-01-19 07:56:00|767.8|766.3|767.8|766.5|767.8|766.5|767.8|766.3|0
1642578970000|2022-01-19 07:56:10|767.5|766.3|767.5|766|767.8|766.3|767.5|766|1
1642578980000|2022-01-19 07:56:20|767.3||767.5||767.5||767.3||0
1642578990000|2022-01-19 07:56:30|767.3|766.3|767.5|766|767.5|766.3|767.3|766|0
1642579000000|2022-01-19 07:56:40|767.3||767.5||767.5||767.3||1
1642579010000|2022-01-19 07:56:50|767.3||767.3||767.3||767.3||0
1642579020000|2022-01-19 07:57:00|767.5||767.3||767.5||767.3||0
1642579030000|2022-01-19 07:57:10|767.5||767.3||767.5||767.3||0
1642579040000|2022-01-19 07:57:20|767.5||767.3||767.5||767.3||0
1642579050000|2022-01-19 07:57:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642579060000|2022-01-19 07:57:40|767.3|766|767|765.5|767.5|766|766.8|765.5|2
1642579070000|2022-01-19 07:57:50|766.8|765.8|766.8|765.5|767|765.8|766.8|765.5|0
1642579080000|2022-01-19 07:58:00|767||766.8||767||766.8||0
1642579090000|2022-01-19 07:58:10|767||767||767||767||7
1642579100000|2022-01-19 07:58:20|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1642579110000|2022-01-19 07:58:30|766.8||767||767||766.8||0
1642579120000|2022-01-19 07:58:40|766.8||767||767||766.8||6
1642579130000|2022-01-19 07:58:50|766.8||767||767||766.8||0
1642579140000|2022-01-19 07:59:00|766.8||766.8||767||766.8||6
1642579150000|2022-01-19 07:59:10|767||767||767||766.8||0
1642579160000|2022-01-19 07:59:20|767.3|765.8|767.3|766|767.3|766|767.3|765.5|3
1642579170000|2022-01-19 07:59:30|767.5||767.3||767.5||767.3||0
1642579180000|2022-01-19 07:59:40|767.5||767.5||767.5||767.3||19
1642579190000|2022-01-19 07:59:50|767.8|766.3|767.8|766.3|767.8|766.5|767.8|766.3|1
1642579200000|2022-01-19 08:00:00|767.5|766.5|767.5|766.3|767.8|766.5|767.5|766.3|10
1642579210000|2022-01-19 08:00:10|||||||||1
1642579220000|2022-01-19 08:00:20|767|765.8|767|765.8|767|765.8|767|765.8|14
1642579230000|2022-01-19 08:00:30|767.3|766|767.3|766|767.3|766|767.3|765.8|4
1642579240000|2022-01-19 08:00:40|767|765.8|766.8|765.5|767|765.8|766.8|765.5|33
1642579250000|2022-01-19 08:00:50|767|765.8|767|765.5|767|765.8|767|765.5|1
1642579260000|2022-01-19 08:01:00|766.8|765.8|767.3|766|767.3|766|766.8|765.8|12
1642579270000|2022-01-19 08:01:10|767|765.8|767.5|766|767.5|766.3|767|765.8|188
1642579280000|2022-01-19 08:01:20|767.3|765.8|767.3|765.8|767.3|766|767|765.8|7
1642579290000|2022-01-19 08:01:30|767|765.5|766.8|765.5|767.3|765.5|766.8|765.5|4
1642579300000|2022-01-19 08:01:40|767|765.8|767|765.8|767|765.8|767|765.8|0
1642579310000|2022-01-19 08:01:50||765.5||765.8||765.8||765.5|4
1642579320000|2022-01-19 08:02:00|767.3|766|767|765.8|767.5|766|767|765.8|10
1642579330000|2022-01-19 08:02:10|767.3|766|767.3|765.8|767.3|766|767|765.8|1
1642579340000|2022-01-19 08:02:20||766||766||766||765.8|11
1642579350000|2022-01-19 08:02:30|767.5|766.3|768|766.5|768|766.5|767.3|766|8
1642579360000|2022-01-19 08:02:40|767.8|766.8|768|766.5|768|766.8|767.8|766.5|48
1642579370000|2022-01-19 08:02:50|767.8|766.8|768|766.8|768.3|766.8|767.8|766.8|10
1642579380000|2022-01-19 08:03:00|768.3|766.5|767.8|766.5|768.3|766.8|767.8|766.5|32
1642579390000|2022-01-19 08:03:10|768||767.8||768||767.8||0
1642579400000|2022-01-19 08:03:20|||||||||17
1642579410000|2022-01-19 08:03:30|768|766.8|767.8|766.5|768|766.8|767.8|766.5|5
1642579420000|2022-01-19 08:03:40|767.5|766.3|767.5|766|767.8|766.3|767.5|766|136
1642579430000|2022-01-19 08:03:50|767.3||767.3||767.5||767.3||21
1642579440000|2022-01-19 08:04:00|767|765.8|767|765.5|767|765.8|767|765.5|11
1642579450000|2022-01-19 08:04:10||765.8||765.8||765.8||765.5|9
1642579460000|2022-01-19 08:04:20||765.5||765.8||765.8||765.5|0
1642579470000|2022-01-19 08:04:30|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|2
1642579480000|2022-01-19 08:04:40|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|18
1642579490000|2022-01-19 08:04:50|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.5|10
1642579500000|2022-01-19 08:05:00|767|765.8|767.5|766|767.5|766|767|765.8|5
1642579510000|2022-01-19 08:05:10|767.3||767.3||767.5||767.3||0
1642579520000|2022-01-19 08:05:20|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766.3|0
1642579530000|2022-01-19 08:05:30|767.8|766.5|767.8|766.3|767.8|766.5|767.5|766.3|4
1642579540000|2022-01-19 08:05:40|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|7
1642579550000|2022-01-19 08:05:50|767.5|766|767.5|766|767.5|766.3|767.5|766|1
1642579560000|2022-01-19 08:06:00|767.3|765.8|767.3|765.8|767.3|765.8|767.3|765.8|7
1642579570000|2022-01-19 08:06:10||766||766||766||765.8|1
1642579590000|2022-01-19 08:06:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766|1
1642579610000|2022-01-19 08:06:50|767.3|766|767.3|766|767.3|766|767.3|766|1
1642579620000|2022-01-19 08:07:00|767.5||767.5||767.5||767.5||12
1642579630000|2022-01-19 08:07:10||766.3||766.3||766.3||766.3|3
1642579650000|2022-01-19 08:07:30|||||||||11
1642579660000|2022-01-19 08:07:40|767.3|766|767.5|766|767.5|766|767.3|766|23
1642579670000|2022-01-19 08:07:50|767.3|766.3|767.3|766|767.5|766.3|767.3|766|20
1642579690000|2022-01-19 08:08:10|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|31
1642579700000|2022-01-19 08:08:20|767.5|766.3|767.5|766.3|767.8|766.3|767.5|766.3|4
1642579730000|2022-01-19 08:08:50||766||766||766.3||766|12
1642579740000|2022-01-19 08:09:00|767.8|766.3|767.5|766.3|767.8|766.3|767.5|766.3|87
1642579750000|2022-01-19 08:09:10|767.8|766.5|768|766.8|768|766.8|767.8|766.3|7
1642579760000|2022-01-19 08:09:20|767.8|766.5|768|766.8|768|766.8|767.8|766.5|39
1642579770000|2022-01-19 08:09:30|768.3|767|768.3|766.8|768.3|767|768.3|766.8|13
1642579780000|2022-01-19 08:09:40|768|767|768.3|766.8|768.3|767|768|766.8|22
1642579790000|2022-01-19 08:09:50||767||767||767||767|0
1642579800000|2022-01-19 08:10:00||766.8||767||767||766.8|5
1642579810000|2022-01-19 08:10:10|768|766.8|768|766.8|768|766.8|768|766.8|40
1642579820000|2022-01-19 08:10:20|||||||||4
1642579830000|2022-01-19 08:10:30|||||||||10
1642579840000|2022-01-19 08:10:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|51
1642579850000|2022-01-19 08:10:50|768||768||768||767.8||15
1642579860000|2022-01-19 08:11:00||766.8||766.8||766.8||766.5|5
1642579870000|2022-01-19 08:11:10|||||||||38
1642579880000|2022-01-19 08:11:20|768.3|767|768.3|767|768.3|767|768.3|767|20
1642579910000|2022-01-19 08:11:50|768.5||768.3||768.5||768.3||12
1642579920000|2022-01-19 08:12:00|768.5|766.8|768|766.8|768.5|766.8|768|766.8|5
1642579940000|2022-01-19 08:12:20|768.3||768.3||768.3||768.3||4
1642579950000|2022-01-19 08:12:30|768|767|768|766.8|768|767|768|766.8|2
1642579980000|2022-01-19 08:13:00|768.3|767|768.3|767|768.3|767|768.3|766.8|8
1642579990000|2022-01-19 08:13:10|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767|6
1642580000000|2022-01-19 08:13:20|||||||||4
1642580020000|2022-01-19 08:13:40|768.8|767.5|768.8|767.3|768.8|767.5|768.5|767.3|11
1642580030000|2022-01-19 08:13:50|769|767.5|769.3|768|769.3|768|769|767.5|8
1642580040000|2022-01-19 08:14:00|769.5|768.3|769.3|768|769.5|768.3|769.3|768|12
1642580050000|2022-01-19 08:14:10||767.8||768||768||767.8|7
1642580060000|2022-01-19 08:14:20|769|767.8|769.3|767.8|769.3|768|769|767.8|3
1642580070000|2022-01-19 08:14:30|769.5|768|769.5|768.3|769.5|768.3|769.5|768|27
1642580080000|2022-01-19 08:14:40|769.3|768|769|767.8|769.5|768.3|769|767.8|31
1642580090000|2022-01-19 08:14:50|768.8|767.5|768.5|767.3|769|767.5|768.5|767.3|20
1642580100000|2022-01-19 08:15:00|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767|7
1642580110000|2022-01-19 08:15:10|768.8|767.5|769|767.8|769|767.8|768.8|767.3|15
1642580120000|2022-01-19 08:15:20|769.3||769||769.3||769||3
1642580130000|2022-01-19 08:15:30|769.3|768|769.3|768|769.3|768|769.3|767.8|9
1642580140000|2022-01-19 08:15:40||767.8||767.8||767.8||767.8|71
1642580150000|2022-01-19 08:15:50||768||767.8||768||767.8|4
1642580160000|2022-01-19 08:16:00|769.5|768|769.3|768|769.5|768.3|769.3|768|7
1642580170000|2022-01-19 08:16:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|51
1642580180000|2022-01-19 08:16:20|769.3|768|769|767.8|769.3|768|769|767.8|15
1642580190000|2022-01-19 08:16:30|||||||||3
1642580200000|2022-01-19 08:16:40|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|2
1642580220000|2022-01-19 08:17:00|||||||||1
1642580230000|2022-01-19 08:17:10|769||769||769||768.8||0
1642580240000|2022-01-19 08:17:20|768.8||768.8||768.8||768.8||0
1642580250000|2022-01-19 08:17:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|6
1642580260000|2022-01-19 08:17:40|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|22
1642580270000|2022-01-19 08:17:50|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767|6
1642580280000|2022-01-19 08:18:00||767||767.3||767.3||767|1
1642580300000|2022-01-19 08:18:20|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|1
1642580310000|2022-01-19 08:18:30|768.5|767.3|768.3|767|768.5|767.5|768|766.8|57
1642580320000|2022-01-19 08:18:40|768|766.8|768|766.8|768.3|766.8|768|766.8|1
1642580330000|2022-01-19 08:18:50|768.3||768||768.3||768||67
1642580340000|2022-01-19 08:19:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|4
1642580350000|2022-01-19 08:19:10|767.5|766.3|767.5|766.3|767.8|766.5|767.5|766.3|6
1642580360000|2022-01-19 08:19:20|||||||||1
1642580370000|2022-01-19 08:19:30|767.3|766|767|765.8|767.3|766|767|765.8|27
1642580380000|2022-01-19 08:19:40|767.3|765.5|766.8|765.5|767.3|765.8|766.8|765.5|9
1642580390000|2022-01-19 08:19:50|767|765.8|767|765.8|767|765.8|766.8|765.8|1
1642580400000|2022-01-19 08:20:00||765.5||765.8||765.8||765.5|2
1642580410000|2022-01-19 08:20:10||765.5||765.8||765.8||765.5|4
1642580420000|2022-01-19 08:20:20||765.5||765.8||765.8||765.5|0
1642580430000|2022-01-19 08:20:30|766.8|765.5|767|765.5|767|765.5|766.8|765.5|6
1642580440000|2022-01-19 08:20:40||765.8||765.8||765.8||765.5|0
1642580450000|2022-01-19 08:20:50|767.3|766|767|765.8|767.3|766|767|765.8|30
1642580460000|2022-01-19 08:21:00|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|50
1642580470000|2022-01-19 08:21:10||765.5||765.5||765.5||765.5|1
1642580490000|2022-01-19 08:21:30|||||||||1
1642580500000|2022-01-19 08:21:40|767|765.8|767|765.8|767|765.8|767|765.8|2
1642580510000|2022-01-19 08:21:50|766.8|765.5|767|765.8|767|765.8|766.8|765.5|20
1642580520000|2022-01-19 08:22:00|767.3|766|766.8|765.5|767.3|766|766.8|765.5|45
1642580530000|2022-01-19 08:22:10|767|765.8|767|765.5|767|765.8|766.8|765.5|24
1642580540000|2022-01-19 08:22:20|767.3|765.8|767.5|766|767.5|766|767.3|765.5|4
1642580550000|2022-01-19 08:22:30|767.3|766.3|767.5|766.3|767.5|766.3|767.3|766|2
1642580560000|2022-01-19 08:22:40|767.3|766|767.3|766|767.3|766|767.3|766|0
1642580570000|2022-01-19 08:22:50|767|765.8|767|765.8|767|766|767|765.8|20
1642580580000|2022-01-19 08:23:00|766.8|765.5|767|765.5|767|765.5|766.8|765.5|4
1642580590000|2022-01-19 08:23:10|766.8|765.8|767|765.8|767|765.8|766.8|765.8|0
1642580600000|2022-01-19 08:23:20||765.5||765.5||765.8||765.5|3
1642580610000|2022-01-19 08:23:30|766.8|765.8|767|765.5|767|765.8|766.8|765.5|15
1642580620000|2022-01-19 08:23:40|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1642580630000|2022-01-19 08:23:50||765.8||765.5||765.8||765.5|12
1642580640000|2022-01-19 08:24:00|766.8|765.3|766.8|765.3|766.8|765.3|766.5|765.3|5
1642580650000|2022-01-19 08:24:10||765.5||765.5||765.5||765.3|2
1642580660000|2022-01-19 08:24:20|767|765.3|767|765.5|767|765.5|767|765.3|2
1642580670000|2022-01-19 08:24:30||765.8||765.5||765.8||765.5|0
1642580680000|2022-01-19 08:24:40|766.8|765.3|766.5|765.3|766.8|765.3|766.5|765.3|25
1642580700000|2022-01-19 08:25:00||765||765.3||765.3||765|27
1642580710000|2022-01-19 08:25:10|||||||||2
1642580730000|2022-01-19 08:25:30|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|23
1642580740000|2022-01-19 08:25:40|766.5|765.3|766.5|765.3|766.5|765.5|766.5|765.3|5
1642580750000|2022-01-19 08:25:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|2
1642580760000|2022-01-19 08:26:00|767|765.8|767|765.5|767|765.8|767|765.5|6
1642580770000|2022-01-19 08:26:10|766.8|765.3|766.5|765.3|766.8|765.3|766.5|765.3|1
1642580790000|2022-01-19 08:26:30|766.3|765|766.3|765|766.3|765|766.3|765|1
1642580800000|2022-01-19 08:26:40|766|764.8|766|764.8|766|765|766|764.8|12
1642580810000|2022-01-19 08:26:50|766.3|765|766.3|765|766.3|765|766.3|765|5
1642580820000|2022-01-19 08:27:00|766|764.8|766.3|765|766.5|765|766|764.8|6
1642580830000|2022-01-19 08:27:10|766.5||766.5||766.5||766.3||0
1642580840000|2022-01-19 08:27:20|766.3||766.3||766.3||766.3||0
1642580850000|2022-01-19 08:27:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|10
1642580860000|2022-01-19 08:27:40|766.3|765|766.3|765|766.5|765|766.3|765|55
1642580870000|2022-01-19 08:27:50|766.5|765.3|766.3|765|766.5|765.3|766.3|765|31
1642580880000|2022-01-19 08:28:00|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|0
1642580890000|2022-01-19 08:28:10|766.3|765|766.3|765|766.3|765|766.3|765|32
1642580900000|2022-01-19 08:28:20|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765|23
1642580910000|2022-01-19 08:28:30||765||765||765||765|11
1642580920000|2022-01-19 08:28:40|766.3|765.3|766.3|765|766.3|765.3|766.3|765|17
1642580930000|2022-01-19 08:28:50|766.5|764.8|766|764.8|766.5|764.8|766|764.8|25
1642580940000|2022-01-19 08:29:00|766.3||766||766.3||766||2
1642580950000|2022-01-19 08:29:10|766.3|765|766|764.8|766.3|765|766|764.8|58
1642580960000|2022-01-19 08:29:20|766.3|764.5|766|764.8|766.3|764.8|766|764.5|87
1642580970000|2022-01-19 08:29:30|765.8|764.5|766|764.8|766.3|765|765.8|764.5|92
1642580980000|2022-01-19 08:29:40|765.8|764.5|766|764.5|766|764.8|765.8|764.5|139
1642580990000|2022-01-19 08:29:50|765.8|764.8|766|764.8|766|764.8|765.8|764.5|149
1642581000000|2022-01-19 08:30:00|765.8|764.5|765.8|764.5|766|764.8|765.8|764.5|32
1642581010000|2022-01-19 08:30:10|766|764.8|766|764.8|766.3|764.8|766|764.8|6
1642581020000|2022-01-19 08:30:20|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|22
1642581030000|2022-01-19 08:30:30|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|33
1642581040000|2022-01-19 08:30:40|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|34
1642581050000|2022-01-19 08:30:50|766|764.8|766|764.8|766|764.8|766|764.8|11
1642581060000|2022-01-19 08:31:00|766.3||766||766.3||766||32
1642581070000|2022-01-19 08:31:10|766.3|765|766.3|764.8|766.3|765|766|764.8|21
1642581080000|2022-01-19 08:31:20|766|765|766|764.8|766|765|766|764.8|26
1642581090000|2022-01-19 08:31:30|||||||||16
1642581100000|2022-01-19 08:31:40|||||||||4
1642581110000|2022-01-19 08:31:50|766.3|765|766|764.8|766.3|765|766|764.8|32
1642581120000|2022-01-19 08:32:00|||||||||14
1642581130000|2022-01-19 08:32:10|||||||||154
1642581140000|2022-01-19 08:32:20|766.3|765|766.3|765|766.3|765|766.3|765|4
1642581150000|2022-01-19 08:32:30|766|764.8|766.3|765|766.3|765|766|764.8|5
1642581160000|2022-01-19 08:32:40|||||||||20
1642581170000|2022-01-19 08:32:50|766|764.8|766|764.8|766|764.8|766|764.8|2
1642581180000|2022-01-19 08:33:00|||||||||16
1642581190000|2022-01-19 08:33:10|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|1
1642581200000|2022-01-19 08:33:20|766|764.8|766|764.5|766|764.8|766|764.5|27
1642581210000|2022-01-19 08:33:30|765.8|764.8|765.8|764.5|765.8|764.8|765.8|764.5|1
1642581220000|2022-01-19 08:33:40|765.5|764.3|765.8|764.3|765.8|764.3|765.5|764.3|3
1642581230000|2022-01-19 08:33:50||764.5||764.5||764.5||764.5|1
1642581240000|2022-01-19 08:34:00|766|764.8|766|764.8|766|764.8|766|764.8|2
1642581260000|2022-01-19 08:34:20|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|1
1642581270000|2022-01-19 08:34:30||764.3||764.3||764.5||764.3|48
1642581280000|2022-01-19 08:34:40|765.5|764.5|765.5|764.3|765.5|764.5|765.5|764.3|0
1642581290000|2022-01-19 08:34:50|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|1
1642581300000|2022-01-19 08:35:00|766||765.8||766||765.8||49
1642581310000|2022-01-19 08:35:10|766.3|765|766|764.8|766.3|765|766|764.8|39
1642581320000|2022-01-19 08:35:20|766.3||766.3||766.3||766||2
1642581330000|2022-01-19 08:35:30|766|765|766.3|765|766.3|765|766|764.8|3
1642581340000|2022-01-19 08:35:40|766.5|765.3|766.3|765|766.5|765.3|766.3|765|48
1642581350000|2022-01-19 08:35:50|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765|2
1642581360000|2022-01-19 08:36:00|766.3|765|766.3|765|766.3|765|766.3|765|2
1642581370000|2022-01-19 08:36:10|766.5||766.5||766.5||766.3||2
1642581380000|2022-01-19 08:36:20|766.3|765.3|766.3|765|766.5|765.3|766.3|765|2
1642581390000|2022-01-19 08:36:30|||||||||4
1642581400000|2022-01-19 08:36:40|||||||||1
1642581410000|2022-01-19 08:36:50|766.5||766.5||766.5||766.3||1
1642581420000|2022-01-19 08:37:00|766.3|765.3|766.3|765|766.3|765.3|766.3|765|53
1642581430000|2022-01-19 08:37:10|||||||||3
1642581450000|2022-01-19 08:37:30|766|764.8|766|764.8|766|764.8|766|764.8|6
1642581460000|2022-01-19 08:37:40|765.8|764.5|766.3|765|766.3|765|765.8|764.5|482
1642581470000|2022-01-19 08:37:50|766.8|765.5|767|765.8|767|765.8|766.8|765.5|158
1642581480000|2022-01-19 08:38:00|767.3|766|767.5|766|767.5|766|767|766|39
1642581490000|2022-01-19 08:38:10|767.3||767.3||767.5||767.3||42
1642581500000|2022-01-19 08:38:20|767.5|766.3|767.5|766|767.5|766.3|767.3|766|6
1642581510000|2022-01-19 08:38:30|767.3||767.3||767.3||767.3||0
1642581530000|2022-01-19 08:38:50|767|765.8|767|765.8|767|766|767|765.8|14
1642581540000|2022-01-19 08:39:00|767.3|766|767.3|766|767.3|766|767.3|766|1
1642581550000|2022-01-19 08:39:10|767.5|766.3|767.5|766|767.5|766.3|767.3|766|2
1642581560000|2022-01-19 08:39:20||766.3||766.3||766.3||766.3|0
1642581570000|2022-01-19 08:39:30||766||766.3||766.3||766|10
1642581580000|2022-01-19 08:39:40||766||766||766.3||766|1
1642581590000|2022-01-19 08:39:50|767.3||767.3||767.3||767.3||0
1642581600000|2022-01-19 08:40:00|767|765.8|767|765.8|767.3|765.8|767|765.8|110
1642581610000|2022-01-19 08:40:10|767.3|766|767.3|766|767.3|766|767.3|766|4
1642581620000|2022-01-19 08:40:20|767.5||767.3||767.5||767.3||15
1642581630000|2022-01-19 08:40:30|||||||||2
1642581640000|2022-01-19 08:40:40|||||||||4
1642581650000|2022-01-19 08:40:50|767.5||767.3||767.5||767.3||27
1642581660000|2022-01-19 08:41:00|||||||||2
1642581690000|2022-01-19 08:41:30||765.8||766||766||765.8|7
1642581720000|2022-01-19 08:42:00|767|765.8|767.3|766|767.3|766|767|765.8|25
1642581730000|2022-01-19 08:42:10|767|765.8|767|765.8|767|765.8|767|765.8|3
1642581770000|2022-01-19 08:42:50|767.3|766|767.3|766|767.3|766|767.3|766|79
1642581780000|2022-01-19 08:43:00|||||||||1
1642581790000|2022-01-19 08:43:10|767.5|766.3|767.5|766|767.5|766.3|767.3|766|26
1642581800000|2022-01-19 08:43:20||766.3||766.3||766.3||766.3|3
1642581830000|2022-01-19 08:43:50|767.3|766|767.3|766|767.3|766|767.3|766|4
1642581840000|2022-01-19 08:44:00|||||||||1
1642581850000|2022-01-19 08:44:10|767.5||767.3||767.5||767.3||1
1642581870000|2022-01-19 08:44:30|767|765.8|767.3|766|767.3|766|767|765.8|3
1642581880000|2022-01-19 08:44:40|767.5|765.8|767.5|766.3|767.5|766.3|767.5|765.8|0
1642581890000|2022-01-19 08:44:50|767.3|766|767.5|766|767.5|766|767.3|766|5
1642581900000|2022-01-19 08:45:00|767.3||767.3||767.5||767.3||4
1642581910000|2022-01-19 08:45:10|767.5||767.3||767.5||767.3||0
1642581920000|2022-01-19 08:45:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642581930000|2022-01-19 08:45:30|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|9
1642581940000|2022-01-19 08:45:40|767.8||767.5||767.8||767.5||2
1642581950000|2022-01-19 08:45:50|767.8||767.5||767.8||767.5||1
1642581960000|2022-01-19 08:46:00|||||||||1
1642581980000|2022-01-19 08:46:20|767.3|766|767.3|766|767.5|766|767.3|766|3
1642581990000|2022-01-19 08:46:30|767.5||767.3||767.5||767.3||0
1642582000000|2022-01-19 08:46:40|767.5|766.3|767.8|766.3|767.8|766.5|767.5|766.3|3
1642582010000|2022-01-19 08:46:50|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|0
1642582020000|2022-01-19 08:47:00|767.5||767.5||767.8||767.5||2
1642582030000|2022-01-19 08:47:10|||||||||5
1642582040000|2022-01-19 08:47:20|767.3|766|767.3|766|767.3|766|767.3|766|4
1642582050000|2022-01-19 08:47:30|767|765.8|767.3|765.8|767.3|765.8|767|765.8|6
1642582060000|2022-01-19 08:47:40||766||765.8||766||765.8|1
1642582070000|2022-01-19 08:47:50|767||767||767||767||1
1642582080000|2022-01-19 08:48:00|767.3|766|767.3|766|767.3|766|767.3|766|1
1642582090000|2022-01-19 08:48:10|767.5||767.5||767.5||767.5||2
1642582100000|2022-01-19 08:48:20||766.3||766.3||766.3||766|34
1642582110000|2022-01-19 08:48:30|||||||||3
1642582120000|2022-01-19 08:48:40|767.3|766|767|765.8|767.5|766|767|765.8|174
1642582130000|2022-01-19 08:48:50|766.8|765.5|766.5|765.3|766.8|765.5|766.5|765.3|28
1642582140000|2022-01-19 08:49:00|||||||||1
1642582150000|2022-01-19 08:49:10|766.3|765|766.3|765|766.3|765|766.3|765|2
1642582160000|2022-01-19 08:49:20|766.5||766.3||766.5||766.3||14
1642582170000|2022-01-19 08:49:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|28
1642582180000|2022-01-19 08:49:40|||||||||6
1642582200000|2022-01-19 08:50:00|766.3|765|766.3|765|766.3|765|766.3|765|8
1642582210000|2022-01-19 08:50:10|766.5||766.5||766.5||766.5||2
1642582220000|2022-01-19 08:50:20||765.3||765.3||765.3||765.3|0
1642582230000|2022-01-19 08:50:30|766.3|765|766.3|765|766.3|765.3|766.3|764.8|55
1642582240000|2022-01-19 08:50:40|||||||||1
1642582250000|2022-01-19 08:50:50|||||||||1
1642582260000|2022-01-19 08:51:00|766.5||766.3||766.5||766.3||1
1642582270000|2022-01-19 08:51:10|||||||||1
1642582280000|2022-01-19 08:51:20|766|764.8|765.8|764.3|766|764.8|765.8|764.3|50
1642582290000|2022-01-19 08:51:30|766|764.5|765.8|764.5|766|764.5|765.8|764.5|28
1642582310000|2022-01-19 08:51:50|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|11
1642582320000|2022-01-19 08:52:00|765.8||765.5||765.8||765.5||2
1642582330000|2022-01-19 08:52:10|||||||||8
1642582340000|2022-01-19 08:52:20|765.3|764|765.3|764|765.3|764|765.3|764|44
1642582350000|2022-01-19 08:52:30|765|763.8|765|763.8|765|763.8|765|763.8|1
1642582360000|2022-01-19 08:52:40|765.3|764|765.3|764|765.3|764|765.3|764|1
1642582370000|2022-01-19 08:52:50|765|763.8|765.3|763.8|765.3|763.8|765|763.8|4
1642582380000|2022-01-19 08:53:00||764||764||764||764|0
1642582390000|2022-01-19 08:53:10|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|29
1642582400000|2022-01-19 08:53:20|||||||||1
1642582410000|2022-01-19 08:53:30||764||764.3||764.3||764|1
1642582420000|2022-01-19 08:53:40|765.3|764|765.3|764|765.3|764|765.3|764|4
1642582440000|2022-01-19 08:54:00|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764|1
1642582450000|2022-01-19 08:54:10|765.8|764.5|765.8|764.3|765.8|764.5|765.8|764.3|9
1642582460000|2022-01-19 08:54:20|765.5|764.5|765.8|764.3|765.8|764.5|765.5|764.3|3
1642582470000|2022-01-19 08:54:30||764.5||764.5||764.5||764.5|30
1642582480000|2022-01-19 08:54:40|766|764.8|766|764.8|766|764.8|765.8|764.8|2
1642582490000|2022-01-19 08:54:50|765.8|764.5|766|764.5|766|764.5|765.8|764.5|1
1642582500000|2022-01-19 08:55:00|766.3|764.8|766.3|764.8|766.3|764.8|766.3|764.8|8
1642582510000|2022-01-19 08:55:10|766||766.3||766.3||766||0
1642582520000|2022-01-19 08:55:20|766.5|765|766|764.5|766.5|765|766|764.5|160
1642582530000|2022-01-19 08:55:30|765.8|764.8|765.8|764.5|765.8|764.8|765.8|764.5|7
1642582540000|2022-01-19 08:55:40|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|8
1642582550000|2022-01-19 08:55:50|765.5|764.3|765.8|764.3|765.8|764.3|765.5|764.3|6
1642582560000|2022-01-19 08:56:00||764.5||764.5||764.5||764.3|1
1642582570000|2022-01-19 08:56:10|766|764.8|766|764.8|766|764.8|766|764.8|10
1642582580000|2022-01-19 08:56:20|||||||||1
1642582590000|2022-01-19 08:56:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|8
1642582600000|2022-01-19 08:56:40|||||||||7
1642582620000|2022-01-19 08:57:00|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|23
1642582630000|2022-01-19 08:57:10|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.5|0
1642582650000|2022-01-19 08:57:30|||||||||8
1642582670000|2022-01-19 08:57:50|766|764.8|766|764.8|766|764.8|766|764.8|19
1642582680000|2022-01-19 08:58:00||764.5||764.8||764.8||764.5|4
1642582700000|2022-01-19 08:58:20|766.3|765|766.3|765|766.3|765|766.3|765|2
1642582710000|2022-01-19 08:58:30||764.8||765||765||764.8|5
1642582730000|2022-01-19 08:58:50|766|764.8|766.3|765|766.3|765|766|764.8|15
1642582740000|2022-01-19 08:59:00|766|764.8|766|764.8|766.3|765|766|764.8|28
1642582750000|2022-01-19 08:59:10|766.3|765|766.3|765|766.3|765|766|764.8|20
1642582760000|2022-01-19 08:59:20|766|764.8|766.3|764.8|766.3|765|766|764.8|4
1642582770000|2022-01-19 08:59:30||765||764.8||765||764.8|0
1642582780000|2022-01-19 08:59:40||765||764.8||765||764.8|0
1642582790000|2022-01-19 08:59:50|766|765|766.3|765|766.3|765|766|765|0
1642582800000|2022-01-19 09:00:00|||||||||8
1642582810000|2022-01-19 09:00:10|||||||||3
1642582820000|2022-01-19 09:00:20|766.5|765.3|766.5|765|766.5|765.3|766.5|765|8
1642582830000|2022-01-19 09:00:30|766.3|764.8|766.3|765|766.3|765|766|764.5|10
1642582840000|2022-01-19 09:00:40|766.5||766.3||766.5||766.3||0
1642582850000|2022-01-19 09:00:50|766.5||766.3||766.5||766.3||0
1642582870000|2022-01-19 09:01:10|766.5|765.3|766.3|765|766.5|765.3|766.3|765|9
1642582880000|2022-01-19 09:01:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1642582890000|2022-01-19 09:01:30|766.3|765|766.5|765|766.5|765.3|766.3|765|1
1642582910000|2022-01-19 09:01:50||765.3||765||765.3||765|0
1642582920000|2022-01-19 09:02:00|766.3|765.3|766.3|765|766.3|765.3|766.3|765|6
1642582930000|2022-01-19 09:02:10|766.5|765.3|766.5|765|766.5|765.3|766.5|765|2
1642582940000|2022-01-19 09:02:20||765.3||765||765.3||765|0
1642582950000|2022-01-19 09:02:30|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765|16
1642582960000|2022-01-19 09:02:40||765||765.3||765.3||765|0
1642582970000|2022-01-19 09:02:50|||||||||6
1642582980000|2022-01-19 09:03:00|766.8|765.5|767.3|766|767.3|766|766.8|765.5|55
1642582990000|2022-01-19 09:03:10|767|765.8|767.5|766.3|767.5|766.3|767|765.8|71
1642583000000|2022-01-19 09:03:20|767.8|766|767.8|766.5|767.8|766.5|767.8|766|6
1642583010000|2022-01-19 09:03:30|768|766.8|768.5|767.3|768.5|767.3|768|766.8|101
1642583020000|2022-01-19 09:03:40|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767|65
1642583030000|2022-01-19 09:03:50||767||767.3||767.3||767|0
1642583040000|2022-01-19 09:04:00|768.3|767|768.5|767|768.5|767.3|768.3|767|13
1642583050000|2022-01-19 09:04:10|768.8|767.3|768.8|767.3|768.8|767.3|768.5|767.3|12
1642583060000|2022-01-19 09:04:20|769|767.5|769|767.5|769|767.8|769|767.3|51
1642583070000|2022-01-19 09:04:30|769.3|767.8|769.3|768|769.3|768|769.3|767.8|44
1642583080000|2022-01-19 09:04:40|769.5|767.8|769.3|767.8|769.5|768|769|767.8|380
1642583090000|2022-01-19 09:04:50|769||769||769||769||0
1642583100000|2022-01-19 09:05:00|769.3|768|769.3|767.8|769.3|768|769.3|767.8|194
1642583110000|2022-01-19 09:05:10||768||768||768||767.8|0
1642583120000|2022-01-19 09:05:20|769.5|768.3|769.3|768|769.5|768.3|769.3|768|98
1642583130000|2022-01-19 09:05:30|769.5|768.3|769.5|768.3|769.8|768.3|769.3|768.3|97
1642583140000|2022-01-19 09:05:40|||||||||5
1642583150000|2022-01-19 09:05:50|769.3|768|769.3|768|769.3|768|769.3|768|7
1642583160000|2022-01-19 09:06:00||767.8||768||768||767.8|12
1642583170000|2022-01-19 09:06:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|20
1642583180000|2022-01-19 09:06:20|769.3|768|769.5|768|769.5|768|769.3|768|25
1642583190000|2022-01-19 09:06:30|769.8|768.3|769.5|768.3|769.8|768.5|769.5|768.3|13
1642583200000|2022-01-19 09:06:40||768||768.3||768.3||768|26
1642583210000|2022-01-19 09:06:50|||||||||8
1642583220000|2022-01-19 09:07:00|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.3|40
1642583230000|2022-01-19 09:07:10|770|768.8|770|768.8|770|768.8|769.8|768.8|6
1642583240000|2022-01-19 09:07:20|770.3|768.5|770.3|768.8|770.3|769|770.3|768.5|38
1642583250000|2022-01-19 09:07:30||769||769||769||768.8|25
1642583260000|2022-01-19 09:07:40|770.5|769.3|770.5|769|770.5|769.3|770.5|769|22
1642583270000|2022-01-19 09:07:50|770.3|769.3|770.5|769|770.5|769.3|770.3|769|171
1642583280000|2022-01-19 09:08:00|770.8|769.3|770.5|769.3|770.8|769.5|770.5|769.3|197
1642583290000|2022-01-19 09:08:10|770.3|769|770.3|768.8|770.5|769.3|770.3|768.8|33
1642583300000|2022-01-19 09:08:20|770||770||770.3||770||1
1642583310000|2022-01-19 09:08:30|770.3||770||770.3||770||0
1642583320000|2022-01-19 09:08:40|||||||||6
1642583330000|2022-01-19 09:08:50|||||||||1
1642583340000|2022-01-19 09:09:00||768.5||768.8||768.8||768.5|0
1642583350000|2022-01-19 09:09:10|770.3||770.3||770.3||770||3
1642583360000|2022-01-19 09:09:20|770|769|770.3|769|770.3|769|770|769|43
1642583370000|2022-01-19 09:09:30|770.5|769.3|770.5|769|770.5|769.3|770.5|769|56
1642583380000|2022-01-19 09:09:40|770.3|769.3|770.5|769.3|770.5|769.3|770.3|769|64
1642583390000|2022-01-19 09:09:50|||||||||3
1642583400000|2022-01-19 09:10:00|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|22
1642583410000|2022-01-19 09:10:10|771|769.8|771|769.8|771|769.8|771|769.8|24
1642583420000|2022-01-19 09:10:20|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|53
1642583430000|2022-01-19 09:10:30|771||770.8||771||770.8||6
1642583440000|2022-01-19 09:10:40|771||770.8||771||770.8||5
1642583450000|2022-01-19 09:10:50|770.5|769.3|770.8|769.3|770.8|769.3|770.5|769.3|13
1642583460000|2022-01-19 09:11:00||769.5||769.5||769.5||769.5|0
1642583470000|2022-01-19 09:11:10|771||770.8||771||770.8||0
1642583480000|2022-01-19 09:11:20|771||770.8||771||770.8||1
1642583490000|2022-01-19 09:11:30|||||||||1
1642583500000|2022-01-19 09:11:40|771||770.8||771||770.8||0
1642583510000|2022-01-19 09:11:50|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|8
1642583520000|2022-01-19 09:12:00|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|12
1642583540000|2022-01-19 09:12:20|770.3|769|770.5|769.3|770.5|769.3|770.3|769|2
1642583550000|2022-01-19 09:12:30|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.5|2
1642583560000|2022-01-19 09:12:40|771|769.8|771.3|769.8|771.3|769.8|771|769.8|0
1642583570000|2022-01-19 09:12:50|771||771||771||771||0
1642583580000|2022-01-19 09:13:00||769.5||769.5||769.5||769.5|3
1642583590000|2022-01-19 09:13:10||769.8||769.8||769.8||769.8|0
1642583610000|2022-01-19 09:13:30|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|9
1642583630000|2022-01-19 09:13:50|||||||||4
1642583640000|2022-01-19 09:14:00|770.8|769.5|770.8|769.3|770.8|769.5|770.5|769.3|20
1642583650000|2022-01-19 09:14:10|770.5||770.5||770.8||770.5||0
1642583660000|2022-01-19 09:14:20|770.3|769|770.5|769|770.5|769|770.3|769|12
1642583670000|2022-01-19 09:14:30|770.3||770.5||770.5||770.3||1
1642583680000|2022-01-19 09:14:40|770.3||770.3||770.5||770.3||0
1642583690000|2022-01-19 09:14:50|770.5|769.3|770.3|769|770.5|769.3|770.3|768.8|146
1642583700000|2022-01-19 09:15:00|770.5|769.3|770.8|769.3|770.8|769.3|770.5|769.3|7
1642583710000|2022-01-19 09:15:10|770.5|769.5|771|769.8|771|769.8|770.5|769.5|20
1642583730000|2022-01-19 09:15:30|771.3|770|771|769.8|771.3|770|771|769.8|32
1642583740000|2022-01-19 09:15:40|771.3|770.3|771.5|770.3|771.8|770.5|771.3|770.3|54
1642583750000|2022-01-19 09:15:50|771.8|770.5|771.8|770.3|771.8|770.5|771.8|770.3|2
1642583760000|2022-01-19 09:16:00||770.5||770.5||770.5||770.5|0
1642583770000|2022-01-19 09:16:10|||||||||5
1642583780000|2022-01-19 09:16:20|772||771.8||772||771.8||4
1642583790000|2022-01-19 09:16:30|772.3|770.8|772|770.8|772.3|771|772|770.8|44
1642583800000|2022-01-19 09:16:40|||||||||8
1642583810000|2022-01-19 09:16:50|771.8|770.5|772|770.8|772|770.8|771.8|770.5|13
1642583820000|2022-01-19 09:17:00|772.3|771|772.3|770.8|772.3|771|772.3|770.8|2
1642583830000|2022-01-19 09:17:10|772|771|772.3|771|772.3|771|772|771|14
1642583840000|2022-01-19 09:17:20|772|770.8|772|770.8|772|770.8|772|770.8|5
1642583850000|2022-01-19 09:17:30|772.3|771|772.3|771|772.3|771|772.3|770.8|2
1642583860000|2022-01-19 09:17:40|772|770.8|772|770.8|772|771|772|770.8|1
1642583870000|2022-01-19 09:17:50|772.3|771|772.3|771|772.3|771|772|771|2
1642583880000|2022-01-19 09:18:00|772.5|771.3|772|770.8|772.5|771.3|772|770.8|26
1642583890000|2022-01-19 09:18:10|771.8|770.5|772|770.5|772|770.5|771.8|770.5|3
1642583900000|2022-01-19 09:18:20|771.8|770.8|772|770.5|772|770.8|771.8|770.5|2
1642583910000|2022-01-19 09:18:30||770.8||770.8||770.8||770.8|1
1642583930000|2022-01-19 09:18:50|772.3|771|772.3|771|772.3|771|772.3|771|4
1642583940000|2022-01-19 09:19:00|772.5||772.3||772.5||772.3||0
1642583950000|2022-01-19 09:19:10|||||||||16
1642583960000|2022-01-19 09:19:20|||||||||2
1642583970000|2022-01-19 09:19:30|772.5|771.3|772.3|771|772.5|771.3|772.3|771|30
1642583980000|2022-01-19 09:19:40|772.5||772.5||772.5||772.3||0
1642583990000|2022-01-19 09:19:50|772.3|771.3|772.3|771|772.5|771.3|772.3|771|5
1642584000000|2022-01-19 09:20:00|772.5||772.3||772.5||772.3||0
1642584010000|2022-01-19 09:20:10|772.5||772.5||772.5||772.3||0
1642584020000|2022-01-19 09:20:20|772.3||772.3||772.5||772.3||22
1642584030000|2022-01-19 09:20:30|||||||||7
1642584040000|2022-01-19 09:20:40||770.8||770.8||770.8||770.8|2
1642584050000|2022-01-19 09:20:50||771||771||771||771|0
1642584060000|2022-01-19 09:21:00|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771|0
1642584070000|2022-01-19 09:21:10|772.3|771|772.3|770.8|772.3|771.3|772.3|770.8|0
1642584080000|2022-01-19 09:21:20|772|770.5|772|770.8|772|770.8|771.8|770.5|0
1642584090000|2022-01-19 09:21:30|771.8|770.5|772|770.5|772|770.8|771.8|770.5|1
1642584100000|2022-01-19 09:21:40|771.8|770.8|772|770.8|772.3|770.8|771.8|770.5|2
1642584110000|2022-01-19 09:21:50|772.3||772||772.3||772||0
1642584120000|2022-01-19 09:22:00|772.3|771|772.3|771|772.3|771|772.3|771|63
1642584130000|2022-01-19 09:22:10|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|52
1642584140000|2022-01-19 09:22:20|772.3|771|772.3|771|772.3|771|772.3|771|4
1642584150000|2022-01-19 09:22:30|772.5|771.3|772.3|771|772.5|771.3|772.3|771|28
1642584160000|2022-01-19 09:22:40|||||||||3
1642584170000|2022-01-19 09:22:50|||||||||47
1642584180000|2022-01-19 09:23:00|772|770.8|772.3|770.8|772.3|770.8|772|770.8|66
1642584190000|2022-01-19 09:23:10|772.5|771|772.5|771.3|772.5|771.3|772.3|771|27
1642584200000|2022-01-19 09:23:20|772.3|771|772.5|771.3|772.5|771.3|772.3|771|2
1642584210000|2022-01-19 09:23:30|772.3|771|772.3|771|772.3|771.3|772.3|771|11
1642584220000|2022-01-19 09:23:40|||||||||1
1642584230000|2022-01-19 09:23:50|772.5||772.3||772.5||772.3||4
1642584240000|2022-01-19 09:24:00|772|770.8|772.3|770.8|772.3|771|772|770.8|21
1642584250000|2022-01-19 09:24:10||771||771||771||770.8|9
1642584260000|2022-01-19 09:24:20|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|22
1642584270000|2022-01-19 09:24:30|772.8||772.5||772.8||772.5||19
1642584280000|2022-01-19 09:24:40|772.3|771|772.3|771|772.3|771|772.3|771|5
1642584320000|2022-01-19 09:25:20|772.5||772.5||772.5||772.5||5
1642584330000|2022-01-19 09:25:30||771.3||771.3||771.3||771.3|1
1642584340000|2022-01-19 09:25:40|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|1
1642584360000|2022-01-19 09:26:00|773|771.8|772.8|771.5|773|771.8|772.8|771.5|7
1642584370000|2022-01-19 09:26:10|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|19
1642584380000|2022-01-19 09:26:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|1
1642584390000|2022-01-19 09:26:30||771.3||771.5||771.5||771.3|0
1642584400000|2022-01-19 09:26:40||771.3||771.3||771.5||771.3|1
1642584410000|2022-01-19 09:26:50|772.5|771.5|772.8|771.3|772.8|771.5|772.5|771.3|1
1642584420000|2022-01-19 09:27:00|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.3|3
1642584430000|2022-01-19 09:27:10|773|771.8|772.8|771.5|773|771.8|772.8|771.5|54
1642584440000|2022-01-19 09:27:20|773||772.8||773||772.8||0
1642584450000|2022-01-19 09:27:30|||||||||1
1642584460000|2022-01-19 09:27:40|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771|2
1642584470000|2022-01-19 09:27:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|2
1642584480000|2022-01-19 09:28:00|772.5|771.3|772.5|771|772.5|771.3|772.5|771|19
1642584490000|2022-01-19 09:28:10|772.3|771.3|772.5|771|772.5|771.3|772.3|771|5
1642584500000|2022-01-19 09:28:20|772.3||772.3||772.3||772.3||0
1642584510000|2022-01-19 09:28:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|2
1642584520000|2022-01-19 09:28:40||771||771||771||771|28
1642584530000|2022-01-19 09:28:50|772.3||772.3||772.3||772.3||0
1642584540000|2022-01-19 09:29:00|772.5|771.3|772.3|771|772.5|771.3|772.3|771|130
1642584550000|2022-01-19 09:29:10|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771|24
1642584560000|2022-01-19 09:29:20|772.3|771|772.3|771|772.3|771.3|772.3|771|1
1642584570000|2022-01-19 09:29:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|10
1642584580000|2022-01-19 09:29:40|772.3|771|772.5|771|772.5|771|772.3|771|4
1642584590000|2022-01-19 09:29:50||771.3||771.3||771.3||771|11
1642584610000|2022-01-19 09:30:10|772.3|771|772.3|771|772.3|771|772.3|771|3
1642584620000|2022-01-19 09:30:20|772.5||772.3||772.5||772.3||20
1642584630000|2022-01-19 09:30:30|772.5||772.3||772.5||772.3||1
1642584640000|2022-01-19 09:30:40|772.5|771.3|772.5|771|772.5|771.3|772.3|771|0
1642584650000|2022-01-19 09:30:50||771.3||771.3||771.3||771.3|0
1642584660000|2022-01-19 09:31:00|772.3|771|772.3|771|772.3|771|772.3|771|5
1642584680000|2022-01-19 09:31:20|772.5||772.3||772.5||772.3||0
1642584690000|2022-01-19 09:31:30|772.5|771.3|772.5|771|772.5|771.3|772.5|771|5
1642584700000|2022-01-19 09:31:40|772.3|771.3|772.3|770.8|772.3|771.3|772|770.8|33
1642584710000|2022-01-19 09:31:50|772|771|772|770.8|772.3|771|772|770.8|2
1642584720000|2022-01-19 09:32:00|772.3|771|772.3|771|772.3|771|772|771|0
1642584730000|2022-01-19 09:32:10|||||||||1
1642584740000|2022-01-19 09:32:20|772|770.8|772|770.8|772|770.8|772|770.8|6
1642584770000|2022-01-19 09:32:50|772.3|771|772.5|771.3|772.5|771.3|772.3|771|9
1642584780000|2022-01-19 09:33:00||771||771.3||771.3||771|67
1642584790000|2022-01-19 09:33:10||771||771||771||771|0
1642584800000|2022-01-19 09:33:20||771.3||771.3||771.3||771.3|0
1642584810000|2022-01-19 09:33:30||771||771.3||771.3||771|1
1642584820000|2022-01-19 09:33:40|772.8|771.5|773|771.8|773|771.8|772.8|771.5|135
1642584830000|2022-01-19 09:33:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|34
1642584840000|2022-01-19 09:34:00|773|771.3|772.8|771.5|773|771.5|772.8|771.3|20
1642584850000|2022-01-19 09:34:10|773||772.8||773||772.8||5
1642584870000|2022-01-19 09:34:30|773|771.8|773|771.8|773|771.8|773|771.8|4
1642584880000|2022-01-19 09:34:40|773.3|772|773|771.8|773.3|772|773|771.8|10
1642584890000|2022-01-19 09:34:50|773.3||773||773.3||773||2
1642584900000|2022-01-19 09:35:00|773.3|772|773|771.8|773.3|772|773|771.8|10
1642584910000|2022-01-19 09:35:10|||||||||1
1642584920000|2022-01-19 09:35:20|||||||||2
1642584930000|2022-01-19 09:35:30|773.3|772|773.5|772|773.5|772.3|773.3|772|46
1642584940000|2022-01-19 09:35:40|773.3|772.3|773.3|772|773.3|772.3|773.3|772|37
1642584950000|2022-01-19 09:35:50|773|771.8|773|771.8|773|772|772.8|771.5|35
1642584960000|2022-01-19 09:36:00|||||||||27
1642584970000|2022-01-19 09:36:10|772.8|771.5|773|771.8|773|771.8|772.8|771.5|29
1642584980000|2022-01-19 09:36:20|||||||||150
1642585000000|2022-01-19 09:36:40||771.5||771.5||771.5||771.5|5
1642585010000|2022-01-19 09:36:50||771.8||771.5||771.8||771.5|1
1642585020000|2022-01-19 09:37:00||771.8||771.8||771.8||771.5|0
1642585030000|2022-01-19 09:37:10||771.5||771.8||771.8||771.5|1
1642585040000|2022-01-19 09:37:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|1
1642585050000|2022-01-19 09:37:30|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|10
1642585060000|2022-01-19 09:37:40|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|8
1642585070000|2022-01-19 09:37:50|772.5|771.5|772.8|771.3|772.8|771.5|772.5|771.3|5
1642585080000|2022-01-19 09:38:00|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.5|1
1642585090000|2022-01-19 09:38:10|||||||||2
1642585110000|2022-01-19 09:38:30|||||||||2
1642585120000|2022-01-19 09:38:40|773|771.8|773|771.8|773|771.8|773|771.8|404
1642585130000|2022-01-19 09:38:50|||||||||2
1642585140000|2022-01-19 09:39:00||771.5||771.8||771.8||771.5|4
1642585160000|2022-01-19 09:39:20|||||||||3
1642585170000|2022-01-19 09:39:30|773.3|772|773.3|772|773.3|772|773.3|772|42
1642585180000|2022-01-19 09:39:40|||||||||20
1642585190000|2022-01-19 09:39:50|773|771.8|773.3|772|773.3|772|773|771.8|37
1642585220000|2022-01-19 09:40:20|773.5||773.3||773.5||773.3||7
1642585230000|2022-01-19 09:40:30|||||||||2
1642585250000|2022-01-19 09:40:50|773|771.8|773.3|771.8|773.3|771.8|773|771.8|19
1642585260000|2022-01-19 09:41:00|773.5|772|773.5|772|773.5|772.3|773.3|772|8
1642585270000|2022-01-19 09:41:10||772.3||772||772.3||772|7
1642585280000|2022-01-19 09:41:20||772.3||772.3||772.3||772.3|0
1642585290000|2022-01-19 09:41:30|773.8|772|773.8|772.3|773.8|772.5|773.8|772|2
1642585300000|2022-01-19 09:41:40||772.5||772.5||772.5||772.3|4
1642585310000|2022-01-19 09:41:50|774|772.8|774|772.8|774|772.8|774|772.5|3
1642585320000|2022-01-19 09:42:00|774.3|772.5|774.3|773|774.3|773|774|772.5|55
1642585330000|2022-01-19 09:42:10|774.5|773.3|775.3|774|775.5|774.3|774.5|773.3|71
1642585340000|2022-01-19 09:42:20|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774|205
1642585350000|2022-01-19 09:42:30|776||775.8||776||775.8||75
1642585360000|2022-01-19 09:42:40|776||775.8||776||775.8||1
1642585370000|2022-01-19 09:42:50|775.5|774.3|775.5|774|775.5|774.3|775.3|774|30
1642585380000|2022-01-19 09:43:00|775.3|774.3|775.3|774|775.5|774.3|775.3|774|45
1642585390000|2022-01-19 09:43:10|775.5|774.3|775.3|774|775.5|774.3|775.3|774|34
1642585400000|2022-01-19 09:43:20||773.8||773.8||773.8||773.8|14
1642585410000|2022-01-19 09:43:30|775|773.5|774.8|773.5|775|773.5|774.8|773.5|26
1642585420000|2022-01-19 09:43:40|775||774.8||775||774.8||3
1642585430000|2022-01-19 09:43:50|||||||||10
1642585440000|2022-01-19 09:44:00|775|773.8|775|773.8|775|773.8|775|773.8|38
1642585450000|2022-01-19 09:44:10|||||||||1
1642585460000|2022-01-19 09:44:20|775.3|774|775.3|773.8|775.3|774|775.3|773.8|12
1642585470000|2022-01-19 09:44:30|775|774|775.3|773.8|775.3|774|775|773.8|2
1642585480000|2022-01-19 09:44:40||774||774||774||774|0
1642585490000|2022-01-19 09:44:50|775|773.8|775|773.8|775.3|773.8|775|773.8|9
1642585500000|2022-01-19 09:45:00|775.3|774|775|773.8|775.3|774|775|773.8|6
1642585510000|2022-01-19 09:45:10|775.3|774|775.3|773.8|775.3|774|775.3|773.8|6
1642585520000|2022-01-19 09:45:20|775|774|775.3|774|775.3|774|775|773.8|24
1642585530000|2022-01-19 09:45:30|775|773.8|775.3|773.8|775.3|774|775|773.8|35
1642585540000|2022-01-19 09:45:40||774||773.8||774||773.8|33
1642585550000|2022-01-19 09:45:50|775|774|775|773.5|775|774|775|773.5|15
1642585560000|2022-01-19 09:46:00|774.8|773.3|774.5|773.3|775|773.3|774.5|773.3|41
1642585570000|2022-01-19 09:46:10|774.8||774.8||774.8||774.8||0
1642585580000|2022-01-19 09:46:20|774.5|773.5|774.8|773.5|774.8|773.5|774.5|773.3|204
1642585590000|2022-01-19 09:46:30|775|773.8|774.8|773.5|775|773.8|774.8|773.5|53
1642585600000|2022-01-19 09:46:40|775||775||775||774.8||6
1642585610000|2022-01-19 09:46:50|774.8|773|774.3|773|774.8|773|774.3|773|7
1642585620000|2022-01-19 09:47:00|774.5||774.5||774.5||774.3||8
1642585630000|2022-01-19 09:47:10|774.3||774.3||774.5||774.3||0
1642585650000|2022-01-19 09:47:30|774|772.8|774|772.8|774|772.8|774|772.8|6
1642585660000|2022-01-19 09:47:40|774.3|773|774.5|773.3|774.8|773.3|774.3|773|41
1642585670000|2022-01-19 09:47:50|774.8|773.5|774.8|773.5|775|773.5|774.8|773.3|5
1642585680000|2022-01-19 09:48:00||773.3||773.3||773.3||773.3|1
1642585710000|2022-01-19 09:48:30|774.5|773.5|774.8|773.5|774.8|773.5|774.5|773.5|1
1642585720000|2022-01-19 09:48:40|775||774.8||775||774.8||13
1642585730000|2022-01-19 09:48:50|775|773.8|775|773.5|775|773.8|775|773.5|3
1642585740000|2022-01-19 09:49:00||773.8||773.8||773.8||773.8|0
1642585750000|2022-01-19 09:49:10|775.3|774|775|773.8|775.3|774|775|773.8|3
1642585760000|2022-01-19 09:49:20|775.3||775||775.3||775||3
1642585770000|2022-01-19 09:49:30|775.3||775.3||775.3||775||0
1642585780000|2022-01-19 09:49:40|775|773.5|775|773.5|775|773.5|775|773.5|11
1642585790000|2022-01-19 09:49:50||773.8||773.8||773.8||773.8|2
1642585800000|2022-01-19 09:50:00|775.3|774|775.5|774|775.5|774.3|775.3|774|12
1642585810000|2022-01-19 09:50:10|775.3|774.3|775.3|774|775.3|774.3|775.3|774|1
1642585820000|2022-01-19 09:50:20|775.5|774.3|775.5|774|775.5|774.3|775.3|774|19
1642585830000|2022-01-19 09:50:30|775.3|774.3|775.5|774.3|775.5|774.3|775.3|774.3|1
1642585840000|2022-01-19 09:50:40|775.8||775.5||775.8||775.5||2
1642585850000|2022-01-19 09:50:50|775.3|774|775.5|774|775.5|774|775.3|774|6
1642585860000|2022-01-19 09:51:00||774.3||774||774.3||774|0
1642585870000|2022-01-19 09:51:10|775.3|774.3|775.3|774|775.3|774.3|775.3|774|0
1642585880000|2022-01-19 09:51:20||773.8||774||774||773.8|14
1642585890000|2022-01-19 09:51:30|775|773.8|775.3|774|775.3|774|775|773.8|2
1642585900000|2022-01-19 09:51:40||773.8||773.8||773.8||773.8|1
1642585910000|2022-01-19 09:51:50|775||775||775||775||5
1642585920000|2022-01-19 09:52:00|775.3||775||775.3||775||2
1642585930000|2022-01-19 09:52:10|||||||||45
1642585940000|2022-01-19 09:52:20|774.8|773.5|774.8|773.5|775|773.5|774.8|773.5|7
1642585950000|2022-01-19 09:52:30|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|3
1642585960000|2022-01-19 09:52:40|||||||||2
1642585970000|2022-01-19 09:52:50|||||||||2
1642585980000|2022-01-19 09:53:00|775||775||775||775||0
1642585990000|2022-01-19 09:53:10|774.8||775||775||774.8||5
1642586000000|2022-01-19 09:53:20||773.8||773.8||773.8||773.8|0
1642586010000|2022-01-19 09:53:30|774.8|773.5|774.8|773.5|775|773.8|774.8|773.5|21
1642586030000|2022-01-19 09:53:50|774.5|773.3|774.8|773.3|774.8|773.3|774.5|773.3|8
1642586040000|2022-01-19 09:54:00|774.5||774.5||774.5||774.5||1
1642586070000|2022-01-19 09:54:30|774.3|773|774.3|773|774.3|773|774.3|773|47
1642586080000|2022-01-19 09:54:40|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|3
1642586090000|2022-01-19 09:54:50||773||773||773||773|2
1642586100000|2022-01-19 09:55:00|774.3|773.3|774.3|773|774.3|773.3|774.3|773|21
1642586110000|2022-01-19 09:55:10|774.5||774.3||774.5||774.3||1
1642586120000|2022-01-19 09:55:20|774|772.8|774|772.8|774.3|772.8|774|772.8|3
1642586130000|2022-01-19 09:55:30|774.3|772.5|773.8|772.5|774.3|772.5|773.8|772.5|52
1642586140000|2022-01-19 09:55:40|773.5|772.3|773.5|772.3|773.8|772.5|773.5|772.3|3
1642586150000|2022-01-19 09:55:50|||||||||1
1642586160000|2022-01-19 09:56:00|773.3|772|773.3|772|773.5|772.3|773.3|772|27
1642586170000|2022-01-19 09:56:10|773.5|772.3|773.5|772|773.5|772.3|773.3|772|1
1642586180000|2022-01-19 09:56:20|773.3|772.3|773.3|772|773.3|772.3|773.3|772|5
1642586190000|2022-01-19 09:56:30|773|771.8|773.3|772|773.3|772|773|771.8|71
1642586200000|2022-01-19 09:56:40||771.8||771.8||771.8||771.8|0
1642586210000|2022-01-19 09:56:50|773||773.3||773.3||773||2
1642586220000|2022-01-19 09:57:00||772||772||772||772|2
1642586230000|2022-01-19 09:57:10||771.8||771.8||771.8||771.8|0
1642586240000|2022-01-19 09:57:20|773|772|773.3|772|773.3|772|773|772|0
1642586250000|2022-01-19 09:57:30|773.5||773.5||773.5||773.3||1
1642586260000|2022-01-19 09:57:40|773.3|771.8|773|771.8|773.3|771.8|773|771.8|4
1642586270000|2022-01-19 09:57:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|5
1642586280000|2022-01-19 09:58:00|773|771.8|773.3|772|773.3|772|773|771.8|1
1642586290000|2022-01-19 09:58:10|773.5|772.3|773.8|772.5|774|772.5|773.5|772.3|8
1642586300000|2022-01-19 09:58:20|774||773.8||774||773.8||1
1642586310000|2022-01-19 09:58:30|774|772.3|773.5|772.3|774|772.3|773.5|772.3|24
1642586320000|2022-01-19 09:58:40|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|76
1642586330000|2022-01-19 09:58:50|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|3
1642586340000|2022-01-19 09:59:00|773.3|772|773.3|772|773.3|772|773.3|772|4
1642586350000|2022-01-19 09:59:10|773|771.8|773.3|772|773.3|772|773|771.8|2
1642586360000|2022-01-19 09:59:20|773|771.8|773.3|771.8|773.3|771.8|773|771.8|1
1642586370000|2022-01-19 09:59:30|773.5|772|773.8|772.3|773.8|772.3|773.5|772|15
1642586380000|2022-01-19 09:59:40|773.5|772.5|773.5|772.3|773.5|772.5|773.5|772.3|0
1642586390000|2022-01-19 09:59:50|773.3|772|773.3|772|773.3|772|773.3|772|30
1642586400000|2022-01-19 10:00:00|773|771.8|772.8|771.5|773|772|772.8|771.5|18
1642586410000|2022-01-19 10:00:10|773|771.8|773|771.5|773|771.8|772.8|771.5|21
1642586420000|2022-01-19 10:00:20||771.8||771.8||771.8||771.8|2
1642586430000|2022-01-19 10:00:30|773.3||773||773.3||773||3
1642586440000|2022-01-19 10:00:40|773.3||773||773.3||773||0
1642586450000|2022-01-19 10:00:50|772.8|771.5|773|771.5|773|771.5|772.8|771.5|2
1642586460000|2022-01-19 10:01:00||771.8||771.8||771.8||771.8|2
1642586470000|2022-01-19 10:01:10||771.5||771.8||771.8||771.5|4
1642586480000|2022-01-19 10:01:20|773.3|772|773.3|772|773.3|772|773.3|772|4
1642586490000|2022-01-19 10:01:30||771.8||771.8||771.8||771.8|1
1642586500000|2022-01-19 10:01:40|773|771.5|773|771.8|773|771.8|773|771.5|1
1642586510000|2022-01-19 10:01:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|37
1642586520000|2022-01-19 10:02:00|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|16
1642586530000|2022-01-19 10:02:10||771.5||771.5||771.5||771.5|0
1642586540000|2022-01-19 10:02:20|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|67
1642586550000|2022-01-19 10:02:30|772.8||772.5||772.8||772.5||6
1642586560000|2022-01-19 10:02:40|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|20
1642586580000|2022-01-19 10:03:00|||||||||19
1642586590000|2022-01-19 10:03:10|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|31
1642586600000|2022-01-19 10:03:20|||||||||1
1642586610000|2022-01-19 10:03:30|772.5|771.5|772.5|771.3|772.5|771.5|772.5|771.3|0
1642586620000|2022-01-19 10:03:40|772.8||772.5||772.8||772.5||1
1642586630000|2022-01-19 10:03:50|772.3|771|772.5|771.3|772.5|771.3|772.3|771|25
1642586640000|2022-01-19 10:04:00|772.3|771|772.5|771.3|772.5|771.3|772.3|771|46
1642586650000|2022-01-19 10:04:10|772.8|771|772.8|771.3|772.8|771.3|772.8|771|2
1642586660000|2022-01-19 10:04:20|772.5||772.5||772.5||772.5||1
1642586670000|2022-01-19 10:04:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|1
1642586680000|2022-01-19 10:04:40|772.5|771.3|772.5|771|772.8|771.3|772.3|771|23
1642586690000|2022-01-19 10:04:50|772.3||772.3||772.5||772.3||0
1642586700000|2022-01-19 10:05:00|||||||||1
1642586710000|2022-01-19 10:05:10|||||||||3
1642586720000|2022-01-19 10:05:20|||||||||4
1642586730000|2022-01-19 10:05:30|||||||||1
1642586740000|2022-01-19 10:05:40|||||||||1
1642586750000|2022-01-19 10:05:50|||||||||3
1642586760000|2022-01-19 10:06:00|772.8|771.3|772.5|771.3|772.8|771.3|772.5|771.3|18
1642586770000|2022-01-19 10:06:10|772.8|771.5|772.8|771.5|772.8|771.5|772.5|771.5|0
1642586780000|2022-01-19 10:06:20||771.3||771.5||771.5||771.3|1
1642586790000|2022-01-19 10:06:30||771.3||771.3||771.3||771.3|2
1642586800000|2022-01-19 10:06:40|772.5||772.5||772.8||772.5||0
1642586810000|2022-01-19 10:06:50|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|1
1642586820000|2022-01-19 10:07:00|772.8|771.5|772.8|771.5|773|771.5|772.8|771.3|1
1642586850000|2022-01-19 10:07:30|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|2
1642586860000|2022-01-19 10:07:40|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.5|2
1642586870000|2022-01-19 10:07:50|773|771.3|772.5|771.3|773|771.3|772.5|771.3|76
1642586880000|2022-01-19 10:08:00|772.8||772.5||772.8||772.5||31
1642586890000|2022-01-19 10:08:10|772.8||772.5||772.8||772.5||2
1642586910000|2022-01-19 10:08:30|772.8||772.5||772.8||772.5||6
1642586920000|2022-01-19 10:08:40|772.8|771|772.5|771|772.8|771|772.3|771|30
1642586930000|2022-01-19 10:08:50|772.8|771.3|772.5|771.3|772.8|771.3|772.5|771.3|7
1642586940000|2022-01-19 10:09:00|772.8||772.8||772.8||772.8||4
1642586950000|2022-01-19 10:09:10|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.5|0
1642586960000|2022-01-19 10:09:20|||||||||1
1642586970000|2022-01-19 10:09:30|||||||||2
1642586980000|2022-01-19 10:09:40|773|771.8|773|771.8|773|771.8|773|771.5|7
1642587000000|2022-01-19 10:10:00|773.3||773.3||773.3||773.3||4
1642587010000|2022-01-19 10:10:10|773||773.3||773.3||773||7
1642587020000|2022-01-19 10:10:20|773.5|772|773.3|771.8|773.5|772|773.3|771.8|34
1642587030000|2022-01-19 10:10:30|773|771.5|772.8|771.5|773|771.5|772.8|771.5|17
1642587040000|2022-01-19 10:10:40|773||772.8||773||772.8||1
1642587050000|2022-01-19 10:10:50|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|11
1642587060000|2022-01-19 10:11:00|772.5||772.5||772.5||772.5||1
1642587080000|2022-01-19 10:11:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|0
1642587110000|2022-01-19 10:11:50|773|771.3|772.8|771.5|773|771.5|772.8|771.3|0
1642587120000|2022-01-19 10:12:00|773|771.8|773|771.8|773|771.8|772.8|771.5|1
1642587130000|2022-01-19 10:12:10||771.5||771.5||771.5||771.5|0
1642587140000|2022-01-19 10:12:20||771.8||771.8||771.8||771.8|0
1642587150000|2022-01-19 10:12:30|||||||||8
1642587170000|2022-01-19 10:12:50|||||||||3
1642587210000|2022-01-19 10:13:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|8
1642587230000|2022-01-19 10:13:50|773||772.8||773||772.8||9
1642587240000|2022-01-19 10:14:00|773|771.3|772.5|771.3|773|771.3|772.5|771.3|2
1642587250000|2022-01-19 10:14:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|25
1642587260000|2022-01-19 10:14:20|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|1
1642587270000|2022-01-19 10:14:30||771.5||771.3||771.5||771.3|6
1642587280000|2022-01-19 10:14:40||771.5||771.5||771.5||771.5|0
1642587290000|2022-01-19 10:14:50|||||||||2
1642587300000|2022-01-19 10:15:00|||||||||1
1642587310000|2022-01-19 10:15:10|773|771.8|773|771.8|773|771.8|773|771.8|60
1642587340000|2022-01-19 10:15:40|773.3||773.3||773.3||773||4
1642587350000|2022-01-19 10:15:50|773||773||773||773||4
1642587360000|2022-01-19 10:16:00||771.5||771.8||771.8||771.5|4
1642587370000|2022-01-19 10:16:10||771.5||771.8||771.8||771.5|3
1642587380000|2022-01-19 10:16:20|||||||||2
1642587390000|2022-01-19 10:16:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|3
1642587400000|2022-01-19 10:16:40|773||773||773||773||3
1642587410000|2022-01-19 10:16:50|772.8||772.8||772.8||772.8||0
1642587420000|2022-01-19 10:17:00|773|771.8|773|771.8|773|771.8|772.8|771.8|8
1642587440000|2022-01-19 10:17:20|772.8|771.5|772.8|771.5|773|771.5|772.8|771.5|6
1642587470000|2022-01-19 10:17:50|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|8
1642587480000|2022-01-19 10:18:00|772.8|771.5|773|771.8|773|771.8|772.8|771.5|31
1642587500000|2022-01-19 10:18:20||771.5||771.8||771.8||771.5|22
1642587510000|2022-01-19 10:18:30|773.3|772|773.3|772|773.3|772|773.3|772|251
1642587520000|2022-01-19 10:18:40|773|771.8|773|771.8|773.3|772|773|771.8|79
1642587530000|2022-01-19 10:18:50|773.3|772|773.3|772|773.3|772|773.3|772|24
1642587540000|2022-01-19 10:19:00|773|771.8|773|771.8|773|771.8|773|771.8|68
1642587550000|2022-01-19 10:19:10|||||||||37
1642587560000|2022-01-19 10:19:20|||||||||15
1642587570000|2022-01-19 10:19:30|||||||||25
1642587590000|2022-01-19 10:19:50|||||||||3
1642587600000|2022-01-19 10:20:00|||||||||7
1642587610000|2022-01-19 10:20:10||771.5||771.8||771.8||771.5|14
1642587620000|2022-01-19 10:20:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|6
1642587630000|2022-01-19 10:20:30|||||||||6
1642587640000|2022-01-19 10:20:40|||||||||11
1642587650000|2022-01-19 10:20:50|||||||||4
1642587660000|2022-01-19 10:21:00|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|8
1642587670000|2022-01-19 10:21:10|772.5|771.5|772.5|771.3|772.5|771.5|772.5|771.3|6
1642587680000|2022-01-19 10:21:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|2
1642587690000|2022-01-19 10:21:30|||||||||3
1642587710000|2022-01-19 10:21:50|773|771.8|773|771.8|773|771.8|773|771.8|15
1642587720000|2022-01-19 10:22:00|773.3|772|773.3|772|773.3|772|773.3|772|41
1642587730000|2022-01-19 10:22:10|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|15
1642587740000|2022-01-19 10:22:20|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|34
1642587750000|2022-01-19 10:22:30|774|772.8|774|772.8|774|772.8|774|772.8|34
1642587760000|2022-01-19 10:22:40|774.3|773|774|772.8|774.3|773|774|772.8|58
1642587770000|2022-01-19 10:22:50|774.3|773|774.3|773|774.3|773|774.3|773|5
1642587780000|2022-01-19 10:23:00|774|772.8|774|772.8|774|772.8|774|772.8|52
1642587790000|2022-01-19 10:23:10|||||||||1
1642587810000|2022-01-19 10:23:30|||||||||10
1642587820000|2022-01-19 10:23:40|||||||||1
1642587860000|2022-01-19 10:24:20|||||||||2
1642587870000|2022-01-19 10:24:30|774.3|773|774.3|773|774.3|773|774.3|773|2
1642587880000|2022-01-19 10:24:40|774|772.8|774.3|773|774.3|773|774|772.8|30
1642587890000|2022-01-19 10:24:50|774|772.8|774|772.8|774|772.8|774|772.8|15
1642587900000|2022-01-19 10:25:00|774.3|773|774|772.8|774.3|773|774|772.8|13
1642587950000|2022-01-19 10:25:50|||||||||31
1642587960000|2022-01-19 10:26:00|774.3|773|774.3|773|774.3|773|774.3|773|30
1642587970000|2022-01-19 10:26:10|774|772.8|774|772.8|774|773|774|772.8|26
1642588010000|2022-01-19 10:26:50|773.8|772.5|774|772.8|774|772.8|773.8|772.5|8
1642588020000|2022-01-19 10:27:00|773.8|772.5|773.8|772.5|773.8|772.8|773.8|772.5|12
1642588030000|2022-01-19 10:27:10|774|772.8|774|772.8|774|772.8|774|772.8|0
1642588050000|2022-01-19 10:27:30|||||||||1
1642588060000|2022-01-19 10:27:40|774.3|773|774.3|773|774.3|773|774.3|773|0
1642588070000|2022-01-19 10:27:50|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|12
1642588080000|2022-01-19 10:28:00|||||||||19
1642588100000|2022-01-19 10:28:20|774.3|773|774.3|773|774.3|773|774.3|773|35
1642588110000|2022-01-19 10:28:30|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|11
1642588120000|2022-01-19 10:28:40|774.3|773|774.3|773|774.3|773|774.3|773|11
1642588130000|2022-01-19 10:28:50|||||||||1
1642588150000|2022-01-19 10:29:10|774.5|773.3|774.5|773|774.5|773.3|774.5|773|6
1642588160000|2022-01-19 10:29:20|774.8|773.3|774.8|773.3|774.8|773.5|774.8|773.3|5
1642588170000|2022-01-19 10:29:30|775|773.5|774.8|773.5|775|773.5|774.8|773.5|2
1642588180000|2022-01-19 10:29:40|||||||||18
1642588200000|2022-01-19 10:30:00|||||||||9
1642588210000|2022-01-19 10:30:10|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|23
1642588230000|2022-01-19 10:30:30|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|27
1642588240000|2022-01-19 10:30:40|775|773.8|775|773.8|775|773.8|774.8|773.8|18
1642588250000|2022-01-19 10:30:50||773.5||773.8||773.8||773.5|5
1642588310000|2022-01-19 10:31:50|775.3|774|775.3|774|775.3|774|775.3|774|2
1642588330000|2022-01-19 10:32:10|||||||||4
1642588340000|2022-01-19 10:32:20|||||||||5
1642588350000|2022-01-19 10:32:30|||||||||9
1642588360000|2022-01-19 10:32:40|775|773.8|775|773.8|775|773.8|775|773.8|14
1642588370000|2022-01-19 10:32:50|775.3|774|775.3|774|775.5|774|775.3|774|2
1642588380000|2022-01-19 10:33:00|775.5|774.3|775.5|774|775.8|774.3|775.5|774|24
1642588390000|2022-01-19 10:33:10|775.3|774.3|775.5|774.3|775.5|774.3|775.3|774.3|106
1642588400000|2022-01-19 10:33:20|||||||||9
1642588420000|2022-01-19 10:33:40|||||||||1
1642588430000|2022-01-19 10:33:50|775.8|774.5|776|774.5|776|774.8|775.8|774.5|85
1642588440000|2022-01-19 10:34:00|775.8||776||776||775.8||10
1642588450000|2022-01-19 10:34:10|775.8||775.8||775.8||775.8||3
1642588460000|2022-01-19 10:34:20|776|774.8|776|774.8|776|774.8|776|774.8|128
1642588470000|2022-01-19 10:34:30|||||||||11
1642588480000|2022-01-19 10:34:40|776.3|775|776.3|774.8|776.3|775|776.3|774.8|51
1642588490000|2022-01-19 10:34:50|776|775|776|774.8|776|775|776|774.8|6
1642588500000|2022-01-19 10:35:00|776.3||776||776.3||776||15
1642588510000|2022-01-19 10:35:10|776.3|775|776.3|775|776.3|775|776.3|775|3
1642588520000|2022-01-19 10:35:20|||||||||18
1642588540000|2022-01-19 10:35:40|776.5|775.3|776.5|775.3|776.8|775.5|776.5|775.3|171
1642588550000|2022-01-19 10:35:50|776.8|775.5|776.5|775.3|776.8|775.5|776.5|775.3|21
1642588560000|2022-01-19 10:36:00|776.8|775.5|776.8|775.5|777|775.8|776.8|775.3|7
1642588570000|2022-01-19 10:36:10|776.5|775.3|776.5|775.3|776.8|775.3|776.5|775.3|17
1642588580000|2022-01-19 10:36:20||775||775.3||775.3||775|3
1642588610000|2022-01-19 10:36:50|776.3|775|776.5|775.3|776.5|775.3|776.3|775|39
1642588620000|2022-01-19 10:37:00|776.3|775|776.5|775|776.5|775.3|776.3|775|1
1642588630000|2022-01-19 10:37:10|776.3||776.3||776.5||776.3||5
1642588640000|2022-01-19 10:37:20|||||||||11
1642588660000|2022-01-19 10:37:40|776.5|775.3|776.3|775|776.5|775.3|776.3|775|13
1642588670000|2022-01-19 10:37:50|776.5||776.3||776.5||776.3||89
1642588680000|2022-01-19 10:38:00|776|774.8|776.3|775|776.3|775|776|774.8|16
1642588690000|2022-01-19 10:38:10|||||||||1
1642588730000|2022-01-19 10:38:50|||||||||1
1642588740000|2022-01-19 10:39:00|776.5||776.3||776.5||776.3||11
1642588750000|2022-01-19 10:39:10|776|774.8|776|774.8|776|774.8|776|774.8|14
1642588760000|2022-01-19 10:39:20|776.3|775|776.3|775|776.3|775|776.3|775|4
1642588770000|2022-01-19 10:39:30|776|774.8|776|774.8|776.3|774.8|776|774.8|2
1642588790000|2022-01-19 10:39:50|776.3||776||776.3||776||0
1642588800000|2022-01-19 10:40:00|776.3|775|776.3|775|776.3|775|776|774.8|35
1642588810000|2022-01-19 10:40:10|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|4
1642588830000|2022-01-19 10:40:30|||||||||71
1642588840000|2022-01-19 10:40:40||775||775.3||775.3||775|72
1642588850000|2022-01-19 10:40:50|776.3|775|776|774.8|776.5|775|776|774.8|91
1642588860000|2022-01-19 10:41:00|||||||||3
1642588870000|2022-01-19 10:41:10|776.3|775|776.3|774.8|776.3|775|776|774.8|1
1642588880000|2022-01-19 10:41:20||775||775||775||775|0
1642588890000|2022-01-19 10:41:30|||||||||10
1642588900000|2022-01-19 10:41:40|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|21
1642588910000|2022-01-19 10:41:50|776.3|775|776.3|775|776.3|775|776.3|775|4
1642588920000|2022-01-19 10:42:00|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|46
1642588930000|2022-01-19 10:42:10|||||||||8
1642588960000|2022-01-19 10:42:40|||||||||18
1642588980000|2022-01-19 10:43:00|776.3|775|776.3|775|776.3|775|776.3|775|21
1642588990000|2022-01-19 10:43:10|776.5|775.3|776.3|775|776.5|775.3|776.3|775|6
1642589000000|2022-01-19 10:43:20|776.5||776.5||776.5||776.5||1
1642589010000|2022-01-19 10:43:30||775.3||775.3||775.3||775.3|0
1642589030000|2022-01-19 10:43:50|||||||||40
1642589050000|2022-01-19 10:44:10|776.3|775|776.5|775|776.5|775|776.3|775|20
1642589060000|2022-01-19 10:44:20|776.3||776.3||776.3||776.3||0
1642589070000|2022-01-19 10:44:30|776|774.8|776|774.8|776|774.8|776|774.8|8
1642589080000|2022-01-19 10:44:40|776.3||776.3||776.3||776||1
1642589090000|2022-01-19 10:44:50|776.5|775|776.5|775|776.5|775.3|776.5|774.8|62
1642589100000|2022-01-19 10:45:00||775.3||775.3||775.3||775.3|20
1642589110000|2022-01-19 10:45:10||775||775.3||775.3||775|15
1642589120000|2022-01-19 10:45:20||775||775.3||775.3||775|33
1642589130000|2022-01-19 10:45:30||775||775.3||775.3||775|0
1642589150000|2022-01-19 10:45:50||775||775||775.3||775|3
1642589160000|2022-01-19 10:46:00|776.3|775.3|776.5|775.3|776.5|775.3|776.3|775|1
1642589170000|2022-01-19 10:46:10|||||||||1
1642589180000|2022-01-19 10:46:20|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|31
1642589190000|2022-01-19 10:46:30|||||||||5
1642589210000|2022-01-19 10:46:50|777|775.8|776.8|775.5|777|775.8|776.8|775.5|27
1642589220000|2022-01-19 10:47:00|777|775.8|776.8|775.5|777|775.8|776.8|775.5|6
1642589260000|2022-01-19 10:47:40|777||776.8||777||776.8||24
1642589270000|2022-01-19 10:47:50|777|775.3|776.5|775.3|777|775.3|776.5|775.3|33
1642589280000|2022-01-19 10:48:00|||||||||10
1642589300000|2022-01-19 10:48:20|||||||||1
1642589340000|2022-01-19 10:49:00||775||775||775||775|5
1642589350000|2022-01-19 10:49:10||775.3||775||775.3||775|1
1642589360000|2022-01-19 10:49:20|776.3|774.8|776.3|775|776.3|775|776.3|774.8|3
1642589380000|2022-01-19 10:49:40|776.5||776.5||776.5||776.5||3
1642589390000|2022-01-19 10:49:50|776.3||776.3||776.3||776.3||0
1642589400000|2022-01-19 10:50:00|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|5
1642589410000|2022-01-19 10:50:10||775||775.3||775.3||775|163
1642589420000|2022-01-19 10:50:20|776.3|775|776.3|775|776.3|775.3|776.3|775|7
1642589430000|2022-01-19 10:50:30|||||||||5
1642589440000|2022-01-19 10:50:40|776.5||776.5||776.5||776.3||5
1642589450000|2022-01-19 10:50:50|776.3||776.3||776.3||776.3||0
1642589470000|2022-01-19 10:51:10|776.5||776.5||776.5||776.5||3
1642589480000|2022-01-19 10:51:20|776.3||776.3||776.3||776.3||3
1642589500000|2022-01-19 10:51:40|||||||||3
1642589520000|2022-01-19 10:52:00|||||||||3
1642589580000|2022-01-19 10:53:00|||||||||2
1642589590000|2022-01-19 10:53:10|||||||||8
1642589610000|2022-01-19 10:53:30|||||||||2
1642589660000|2022-01-19 10:54:20|776|774.8|776|774.8|776|774.8|776|774.8|322
1642589670000|2022-01-19 10:54:30|||||||||21
1642589680000|2022-01-19 10:54:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|18
1642589690000|2022-01-19 10:54:50|||||||||1
1642589700000|2022-01-19 10:55:00|776|774.8|776|774.8|776|774.8|775.8|774.5|31
1642589710000|2022-01-19 10:55:10|776.3|775|776.3|775|776.3|775|776|775|5
1642589720000|2022-01-19 10:55:20|||||||||8
1642589760000|2022-01-19 10:56:00|776.5||776.5||776.5||776.5||67
1642589770000|2022-01-19 10:56:10|776.3|775.3|776.5|775|776.5|775.3|776.3|775|21
1642589780000|2022-01-19 10:56:20||775.3||775.3||775.3||775|0
1642589810000|2022-01-19 10:56:50|776.8|775.5|776.8|775.5|776.8|775.5|776.5|775.5|18
1642589860000|2022-01-19 10:57:40||775.3||775.3||775.5||775.3|21
1642589870000|2022-01-19 10:57:50||775.5||775.5||775.5||775.5|0
1642589890000|2022-01-19 10:58:10|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|23
1642589900000|2022-01-19 10:58:20|776.3|775|776.3|775|776.3|775|776.3|775|16
1642589910000|2022-01-19 10:58:30|||||||||2
1642589920000|2022-01-19 10:58:40|776.5|775.3|776.3|775|776.5|775.3|776.3|775|34
1642589930000|2022-01-19 10:58:50|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|1
1642589940000|2022-01-19 10:59:00|776.3|775|776.3|775|776.3|775|776.3|775|80
1642589950000|2022-01-19 10:59:10|776|774.8|776|774.8|776|774.8|776|774.8|3
1642589970000|2022-01-19 10:59:30|776.3|775|776.3|774.8|776.3|775|776.3|774.8|71
1642589980000|2022-01-19 10:59:40|776.5|775|776.5|775|776.5|775.3|776.5|774.8|4
1642589990000|2022-01-19 10:59:50||775.3||775.3||775.3||775.3|0
1642590000000|2022-01-19 11:00:00|776.8||776.5||776.8||776.5||4
1642590010000|2022-01-19 11:00:10|776.8||776.5||776.8||776.5||0
1642590020000|2022-01-19 11:00:20|776.3|775|776.3|775|776.3|775|776.3|775|7
1642590030000|2022-01-19 11:00:30|776.5|775.3|776.3|775|776.5|775.3|776.3|775|3
1642590050000|2022-01-19 11:00:50|776|774.8|776|774.8|776|774.8|776|774.8|9
1642590060000|2022-01-19 11:01:00|||||||||1
1642590090000|2022-01-19 11:01:30|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|4
1642590100000|2022-01-19 11:01:40|||||||||2
1642590110000|2022-01-19 11:01:50|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|90
1642590120000|2022-01-19 11:02:00|||||||||3
1642590130000|2022-01-19 11:02:10|775.3|774|775.5|774|775.5|774|775.3|773.8|27
1642590140000|2022-01-19 11:02:20|775.3|774.3|775.3|774|775.5|774.3|775.3|774|2
1642590160000|2022-01-19 11:02:40||773.8||773.8||774||773.8|11
1642590170000|2022-01-19 11:02:50|775||775||775||775||2
1642590180000|2022-01-19 11:03:00|774.8|773.5|775|773.8|775|773.8|774.8|773.5|4
1642590190000|2022-01-19 11:03:10|774.8|773.5|775|773.8|775|773.8|774.8|773.5|5
1642590200000|2022-01-19 11:03:20|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|2
1642590220000|2022-01-19 11:03:40||773.3||773.3||773.3||773.3|2
1642590230000|2022-01-19 11:03:50||773.5||773.5||773.5||773.3|0
1642590240000|2022-01-19 11:04:00|||||||||2
1642590260000|2022-01-19 11:04:20|775|773.8|775|773.8|775|773.8|775|773.8|9
1642590290000|2022-01-19 11:04:50|774.8|773.5|775|773.5|775|773.8|774.8|773.5|4
1642590300000|2022-01-19 11:05:00||773.8||773.8||773.8||773.8|0
1642590310000|2022-01-19 11:05:10|||||||||4
1642590330000|2022-01-19 11:05:30|775.3|774|775|773.8|775.3|774|775|773.8|67
1642590340000|2022-01-19 11:05:40|775.3||775.3||775.3||775||2
1642590350000|2022-01-19 11:05:50|775||775.3||775.3||775||0
1642590360000|2022-01-19 11:06:00|775||775||775||775||0
1642590380000|2022-01-19 11:06:20|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|5
1642590390000|2022-01-19 11:06:30|775|773|774.5|773|775|773|774.5|773|217
1642590400000|2022-01-19 11:06:40|774.3||774.3||774.3||774.3||4
1642590410000|2022-01-19 11:06:50||772.8||772.8||772.8||772.8|1
1642590420000|2022-01-19 11:07:00||773||772.8||773||772.8|13
1642590430000|2022-01-19 11:07:10||773||773||773||773|0
1642590450000|2022-01-19 11:07:30||772.8||773||773||772.8|4
1642590470000|2022-01-19 11:07:50|774.5|773.3|774.5|773|774.5|773.3|774.5|773|11
1642590480000|2022-01-19 11:08:00||773.3||773||773.3||773|6
1642590490000|2022-01-19 11:08:10|774.3||774.5||774.5||774.3||16
1642590500000|2022-01-19 11:08:20||773.3||773.3||773.3||773.3|0
1642590520000|2022-01-19 11:08:40||773||773||773||773|3
1642590530000|2022-01-19 11:08:50|774.3||774.3||774.5||774.3||30
1642590550000|2022-01-19 11:09:10|||||||||3
1642590570000|2022-01-19 11:09:30|774|772.8|774.3|773|774.3|773|774|772.8|7
1642590580000|2022-01-19 11:09:40|||||||||1
1642590620000|2022-01-19 11:10:20|773.8|772.5|774|772.8|774|772.8|773.8|772.5|248
1642590630000|2022-01-19 11:10:30|773.8|772.5|774|772.5|774|772.5|773.8|772.5|3
1642590640000|2022-01-19 11:10:40|773.8|772.8|774|772.5|774|772.8|773.8|772.5|5
1642590650000|2022-01-19 11:10:50|773.8|772.8|774|772.5|774|772.8|773.8|772.5|1
1642590660000|2022-01-19 11:11:00||772.8||772.8||772.8||772.8|0
1642590670000|2022-01-19 11:11:10|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|1
1642590690000|2022-01-19 11:11:30|||||||||4
1642590720000|2022-01-19 11:12:00|773.5|772.3|773.8|772.3|773.8|772.3|773.5|772.3|23
1642590730000|2022-01-19 11:12:10|773.5|772|773.3|772|773.5|772|773.3|772|27
1642590740000|2022-01-19 11:12:20|773.5||773.3||773.5||773.3||8
1642590750000|2022-01-19 11:12:30|773.5||773.3||773.5||773.3||102
1642590760000|2022-01-19 11:12:40|||||||||79
1642590770000|2022-01-19 11:12:50|773.5||773.5||773.5||773.5||8
1642590780000|2022-01-19 11:13:00|773.3||773.3||773.3||773.3||10
1642590790000|2022-01-19 11:13:10|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|26
1642590800000|2022-01-19 11:13:20|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|48
1642590810000|2022-01-19 11:13:30||772.3||772.3||772.3||772.3|27
1642590820000|2022-01-19 11:13:40|773.5||773.5||773.5||773.5||0
1642590830000|2022-01-19 11:13:50|||||||||3
1642590840000|2022-01-19 11:14:00|||||||||5
1642590850000|2022-01-19 11:14:10|||||||||3
1642590870000|2022-01-19 11:14:30||772||772.3||772.3||772|3
1642590880000|2022-01-19 11:14:40|||||||||36
1642590890000|2022-01-19 11:14:50|||||||||14
1642590900000|2022-01-19 11:15:00|773.8||773.8||773.8||773.5||2
1642590910000|2022-01-19 11:15:10|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.5|44
1642590930000|2022-01-19 11:15:30||772.3||772.3||772.5||772.3|3
1642590940000|2022-01-19 11:15:40||772.5||772.3||772.5||772.3|9
1642590950000|2022-01-19 11:15:50|773.5||773.5||773.8||773.5||0
1642590960000|2022-01-19 11:16:00||772||772||772.3||772|7
1642590970000|2022-01-19 11:16:10|773.3|772.3|773.3|772|773.3|772.3|773.3|772|1
1642591000000|2022-01-19 11:16:40|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|23
1642591010000|2022-01-19 11:16:50|773.8||773.8||773.8||773.5||2
1642591020000|2022-01-19 11:17:00|773.5||773.5||773.5||773.5||0
1642591030000|2022-01-19 11:17:10|773.8||773.8||773.8||773.5||1
1642591050000|2022-01-19 11:17:30|773.5||773.5||773.5||773.5||0
1642591070000|2022-01-19 11:17:50||772||772||772||772|7
1642591080000|2022-01-19 11:18:00|773.3|772.3|773.5|772.3|773.5|772.3|773.3|772|4
1642591090000|2022-01-19 11:18:10|773.8|772.5|773.8|772.3|773.8|772.5|773.8|772.3|3
1642591100000|2022-01-19 11:18:20||772.5||772.5||772.5||772.3|0
1642591110000|2022-01-19 11:18:30|773.5|772.3|773.8|772.3|773.8|772.5|773.5|772.3|4
1642591120000|2022-01-19 11:18:40||772.5||772.5||772.5||772.3|1
1642591130000|2022-01-19 11:18:50||772.3||772.5||772.5||772.3|0
1642591140000|2022-01-19 11:19:00|774|772.8|774|772.5|774|772.8|773.8|772.5|15
1642591150000|2022-01-19 11:19:10||772.8||772.8||772.8||772.5|0
1642591160000|2022-01-19 11:19:20|773.8|772.5|773.8|772.5|773.8|772.8|773.8|772.5|2
1642591180000|2022-01-19 11:19:40|||||||||2
1642591200000|2022-01-19 11:20:00|||||||||4
1642591210000|2022-01-19 11:20:10|||||||||2
1642591230000|2022-01-19 11:20:30|774|772.8|774|772.5|774|772.8|774|772.5|9
1642591240000|2022-01-19 11:20:40|773.8||774||774||773.8||0
1642591250000|2022-01-19 11:20:50||772.8||772.5||772.8||772.5|3
1642591260000|2022-01-19 11:21:00|773.8|772.3|773.8|772.5|773.8|772.5|773.8|772.3|6
1642591270000|2022-01-19 11:21:10|774|772.3|773.8|772.5|774|772.5|773.8|772.3|0
1642591280000|2022-01-19 11:21:20||772.3||772.3||772.3||772.3|1
1642591290000|2022-01-19 11:21:30|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.5|4
1642591300000|2022-01-19 11:21:40|774||773.8||774||773.8||0
1642591310000|2022-01-19 11:21:50|774||774||774||774||1
1642591320000|2022-01-19 11:22:00|773.8|772.3|773.5|772.3|773.8|772.3|773.5|772.3|3
1642591330000|2022-01-19 11:22:10|||||||||11
1642591350000|2022-01-19 11:22:30|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|39
1642591360000|2022-01-19 11:22:40|773.3|772|773.5|772|773.5|772|773.3|772|15
1642591370000|2022-01-19 11:22:50||772.3||772.3||772.3||772|2
1642591380000|2022-01-19 11:23:00||772||772.3||772.3||772|1
1642591390000|2022-01-19 11:23:10||772||772.3||772.3||772|2
1642591400000|2022-01-19 11:23:20||772||772.3||772.3||772|0
1642591410000|2022-01-19 11:23:30|773.3|772|773.5|772|773.5|772|773.3|772|69
1642591420000|2022-01-19 11:23:40||772.3||772.3||772.3||772|2
1642591430000|2022-01-19 11:23:50|||||||||5
1642591440000|2022-01-19 11:24:00||772||772.3||772.3||772|0
1642591450000|2022-01-19 11:24:10|773.8||773.5||773.8||773.5||2
1642591460000|2022-01-19 11:24:20|773.8|772.5|773.8|772.3|773.8|772.5|773.8|772.3|2
1642591470000|2022-01-19 11:24:30|773.3|772.5|773.5|772.3|773.5|772.5|773.3|772|49
1642591480000|2022-01-19 11:24:40|||||||||1
1642591490000|2022-01-19 11:24:50|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|18
1642591500000|2022-01-19 11:25:00|||||||||2
1642591520000|2022-01-19 11:25:20|774|772.8|773.8|772.5|774|772.8|773.8|772.5|1
1642591530000|2022-01-19 11:25:30|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|3
1642591570000|2022-01-19 11:26:10||772||772.3||772.3||772|17
1642591640000|2022-01-19 11:27:20||772||772||772.3||772|73
1642591650000|2022-01-19 11:27:30||772.3||772.3||772.3||772|0
1642591660000|2022-01-19 11:27:40||772||772.3||772.3||772|0
1642591670000|2022-01-19 11:27:50|773.3|772|773.3|772|773.3|772|773.3|772|87
1642591700000|2022-01-19 11:28:20|||||||||1
1642591710000|2022-01-19 11:28:30|773|771.8|773|771.8|773|771.8|773|771.8|82
1642591720000|2022-01-19 11:28:40|772.8|771.5|773|771.8|773|771.8|772.8|771.5|7
1642591730000|2022-01-19 11:28:50||771.5||771.8||771.8||771.5|2
1642591740000|2022-01-19 11:29:00||771.5||771.8||771.8||771.5|13
1642591760000|2022-01-19 11:29:20|||||||||2
1642591770000|2022-01-19 11:29:30|772.8|771.5|773|771.8|773|771.8|772.8|771.5|3
1642591790000|2022-01-19 11:29:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|2
1642591800000|2022-01-19 11:30:00|773|771.8|773|771.8|773|771.8|773|771.8|4
1642591820000|2022-01-19 11:30:20||771.5||771.5||771.5||771.5|11
1642591830000|2022-01-19 11:30:30|772.8|771.8|773|771.5|773|771.8|772.8|771.5|4
1642591840000|2022-01-19 11:30:40|772.8||772.8||772.8||772.8||0
1642591850000|2022-01-19 11:30:50|773|771.8|773|771.8|773|771.8|773|771.8|1
1642591860000|2022-01-19 11:31:00||771.5||771.8||771.8||771.5|2
1642591880000|2022-01-19 11:31:20|773.3|772|773.3|771.8|773.3|772|773.3|771.8|5
1642591890000|2022-01-19 11:31:30||772||772||772||771.8|0
1642591910000|2022-01-19 11:31:50||771.8||772||772||771.8|0
1642591920000|2022-01-19 11:32:00||771.8||771.8||772||771.8|24
1642591930000|2022-01-19 11:32:10||772||772||772||772|0
1642591940000|2022-01-19 11:32:20|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|22
1642591950000|2022-01-19 11:32:30|||||||||19
1642591970000|2022-01-19 11:32:50||772||772.3||772.3||772|6
1642591980000|2022-01-19 11:33:00||772||772.3||772.3||772|3
1642591990000|2022-01-19 11:33:10||772||772.3||772.3||772|0
1642592000000|2022-01-19 11:33:20|||||||||4
1642592010000|2022-01-19 11:33:30|773.8||773.8||773.8||773.5||5
1642592020000|2022-01-19 11:33:40||772.5||772.3||772.5||772.3|0
1642592030000|2022-01-19 11:33:50|773.5||773.8||773.8||773.5||51
1642592040000|2022-01-19 11:34:00|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.5|12
1642592050000|2022-01-19 11:34:10||772.3||772.5||772.5||772.3|0
1642592060000|2022-01-19 11:34:20|774|772.3|774|772.8|774|772.8|774|772.3|69
1642592090000|2022-01-19 11:34:50|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|8
1642592100000|2022-01-19 11:35:00|774||774||774||774||1
1642592110000|2022-01-19 11:35:10||772.8||772.8||772.8||772.8|8
1642592130000|2022-01-19 11:35:30|||||||||33
1642592140000|2022-01-19 11:35:40|774.3|773|774.3|773|774.3|773|774.3|773|6
1642592160000|2022-01-19 11:36:00|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|1
1642592200000|2022-01-19 11:36:40||773||773||773||773|19
1642592210000|2022-01-19 11:36:50|775|773.3|775|773.5|775|773.8|774.8|773.3|93
1642592220000|2022-01-19 11:37:00||773.8||773.8||773.8||773.5|0
1642592230000|2022-01-19 11:37:10|||||||||5
1642592240000|2022-01-19 11:37:20||773.5||773.8||773.8||773.5|4
1642592250000|2022-01-19 11:37:30||773.5||773.8||773.8||773.5|0
1642592260000|2022-01-19 11:37:40||773.5||773.5||773.8||773.5|4
1642592270000|2022-01-19 11:37:50|774.8||774.8||774.8||774.8||0
1642592280000|2022-01-19 11:38:00|775|773.8|775|773.5|775|773.8|775|773.5|274
1642592290000|2022-01-19 11:38:10|775.3|773.8|775.3|773.8|775.3|773.8|775.3|773.8|3
1642592300000|2022-01-19 11:38:20||774||774||774||774|1
1642592310000|2022-01-19 11:38:30|775|773.8|775|773.8|775|773.8|775|773.8|13
1642592320000|2022-01-19 11:38:40|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|4
1642592350000|2022-01-19 11:39:10|775|773.8|775|773.8|775|773.8|775|773.8|59
1642592360000|2022-01-19 11:39:20|||||||||50
1642592370000|2022-01-19 11:39:30|775.3|774|775.3|774|775.3|774|775.3|774|6
1642592380000|2022-01-19 11:39:40|775|773.8|775|773.8|775.3|774|775|773.8|8
1642592400000|2022-01-19 11:40:00|774.8|773.5|774.8|773.5|775|773.5|774.8|773.5|6
1642592410000|2022-01-19 11:40:10|775||775||775||774.8||0
1642592420000|2022-01-19 11:40:20||773.8||773.8||773.8||773.8|3
1642592460000|2022-01-19 11:41:00|774.8|773.5|775|773.8|775|773.8|774.8|773.5|2
1642592470000|2022-01-19 11:41:10|||||||||7
1642592480000|2022-01-19 11:41:20||773.5||773.5||773.8||773.5|17
1642592490000|2022-01-19 11:41:30|774.8||775||775||774.8||0
1642592500000|2022-01-19 11:41:40||773.8||773.8||773.8||773.8|0
1642592540000|2022-01-19 11:42:20|775.3|774|775.3|774|775.3|774|775.3|774|2
1642592560000|2022-01-19 11:42:40|775|773.8|775.3|773.8|775.3|773.8|775|773.8|5
1642592570000|2022-01-19 11:42:50|775||775||775.3||775||0
1642592590000|2022-01-19 11:43:10|||||||||1
1642592620000|2022-01-19 11:43:40|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|10
1642592670000|2022-01-19 11:44:30|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773|48
1642592680000|2022-01-19 11:44:40|774.3|773|774.3|773|774.5|773.3|774.3|773|1
1642592710000|2022-01-19 11:45:10|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|0
1642592740000|2022-01-19 11:45:40|||||||||4
1642592760000|2022-01-19 11:46:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|1
1642592770000|2022-01-19 11:46:10|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|5
1642592780000|2022-01-19 11:46:20|774.3|773|774.3|773|774.3|773|774.3|773|99
1642592800000|2022-01-19 11:46:40|||||||||30
1642592840000|2022-01-19 11:47:20|||||||||1
1642592870000|2022-01-19 11:47:50|774|772.8|774|772.8|774|772.8|774|772.8|6
1642592890000|2022-01-19 11:48:10|774.3|773|774.3|773|774.3|773|774.3|773|16
1642592900000|2022-01-19 11:48:20||772.8||772.8||773||772.8|49
1642592910000|2022-01-19 11:48:30|774|773|774|772.8|774|773|774|772.8|0
1642592930000|2022-01-19 11:48:50|||||||||1
1642592940000|2022-01-19 11:49:00|774.3||774.3||774.3||774.3||17
1642592950000|2022-01-19 11:49:10||773||773||773||772.8|0
1642592980000|2022-01-19 11:49:40||772.8||772.8||772.8||772.8|6
1642592990000|2022-01-19 11:49:50|774|773|774|772.8|774|773|774|772.8|2
1642593000000|2022-01-19 11:50:00|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|11
1642593010000|2022-01-19 11:50:10|774|772.8|774|772.8|774|772.8|773.8|772.8|30
1642593020000|2022-01-19 11:50:20||772.5||772.8||772.8||772.5|6
1642593040000|2022-01-19 11:50:40|774.3|773|774.5|773.3|774.5|773.3|774.3|773|15
1642593050000|2022-01-19 11:50:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|1
1642593060000|2022-01-19 11:51:00|775||775||775||775||13
1642593070000|2022-01-19 11:51:10|774.8||774.8||774.8||774.8||0
1642593080000|2022-01-19 11:51:20|775||775||775||775||24
1642593090000|2022-01-19 11:51:30||773.8||773.8||773.8||773.5|0
1642593100000|2022-01-19 11:51:40|774.8|773.5|775|773.5|775|773.5|774.8|773.5|1
1642593110000|2022-01-19 11:51:50|||||||||20
1642593120000|2022-01-19 11:52:00|774.8||774.8||774.8||774.8||0
1642593180000|2022-01-19 11:53:00|774.5|773.3|774.8|773.3|774.8|773.3|774.5|773.3|8
1642593190000|2022-01-19 11:53:10|774.5||774.5||774.8||774.5||0
1642593200000|2022-01-19 11:53:20||773||773.3||773.3||773|18
1642593290000|2022-01-19 11:54:50|774.3|773|774.5|773.3|774.5|773.3|774.3|773|4
1642593310000|2022-01-19 11:55:10|774.3|773|774|772.8|774.3|773|774|772.8|40
1642593330000|2022-01-19 11:55:30||772.5||772.8||772.8||772.5|2
1642593340000|2022-01-19 11:55:40|773.8|772.5|773.8|772.5|774|772.5|773.8|772.5|13
1642593350000|2022-01-19 11:55:50|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|4
1642593360000|2022-01-19 11:56:00|773.3|772|773.5|772|773.5|772.3|773.3|772|3
1642593370000|2022-01-19 11:56:10|773.3||773.3||773.3||773.3||0
1642593380000|2022-01-19 11:56:20|773|771.8|773|771.8|773|771.8|773|771.8|3
1642593390000|2022-01-19 11:56:30|773.3|772|773.3|772|773.3|772|773.3|771.8|4
1642593400000|2022-01-19 11:56:40|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|12
1642593410000|2022-01-19 11:56:50||772||772.3||772.3||772|8
1642593420000|2022-01-19 11:57:00|773.8|772|773.8|772.3|773.8|772.3|773.8|772|11
1642593430000|2022-01-19 11:57:10|773.5|772.5|773.5|772.3|773.5|772.5|773.5|772.3|1
1642593460000|2022-01-19 11:57:40|773.3|772|773.3|772|773.3|772|773.3|772|3
1642593480000|2022-01-19 11:58:00||771.8||772||772||771.8|0
1642593490000|2022-01-19 11:58:10||771.8||772||772||771.8|0
1642593500000|2022-01-19 11:58:20||771.8||772||772||771.8|29
1642593520000|2022-01-19 11:58:40|773.5||773.5||773.5||773.5||0
1642593540000|2022-01-19 11:59:00||772.3||772||772.3||772|0
1642593550000|2022-01-19 11:59:10||772.3||772||772.3||772|0
1642593560000|2022-01-19 11:59:20||772.3||772||772.3||772|0
1642593570000|2022-01-19 11:59:30|773.3|771.8|773|771.8|773.3|771.8|773|771.8|13
1642593590000|2022-01-19 11:59:50|||||||||1
1642593610000|2022-01-19 12:00:10|||||||||1
1642593620000|2022-01-19 12:00:20|772.8|771.5|773|771.8|773|771.8|772.8|771.5|14
1642593630000|2022-01-19 12:00:30||771.5||771.8||771.8||771.5|20
1642593640000|2022-01-19 12:00:40|||||||||2
1642593660000|2022-01-19 12:01:00|773.3||773||773.3||773||5
1642593670000|2022-01-19 12:01:10|773.3||773.3||773.3||773.3||1
1642593680000|2022-01-19 12:01:20|773||773||773||773||0
1642593690000|2022-01-19 12:01:30|773.3|772|773.3|771.8|773.3|772|773.3|771.8|3
1642593700000|2022-01-19 12:01:40|773||773||773.3||773||1
1642593710000|2022-01-19 12:01:50|||||||||3
1642593730000|2022-01-19 12:02:10|773.3|772|773.3|772|773.3|772|773.3|772|1
1642593750000|2022-01-19 12:02:30|773|771.8|773.3|772|773.3|772|773|771.8|14
1642593760000|2022-01-19 12:02:40|||||||||1
1642593770000|2022-01-19 12:02:50|773|771.8|773|771.8|773.3|771.8|773|771.8|5
1642593780000|2022-01-19 12:03:00|773.3||773||773.3||773||1
1642593790000|2022-01-19 12:03:10|772.8|771.5|773|771.5|773|771.8|772.8|771.5|30
1642593800000|2022-01-19 12:03:20|772.8|771.8|773|771.8|773|771.8|772.8|771.8|2
1642593810000|2022-01-19 12:03:30|||||||||7
1642593820000|2022-01-19 12:03:40||771.5||771.8||771.8||771.5|0
1642593830000|2022-01-19 12:03:50||771.5||771.8||771.8||771.5|1
1642593840000|2022-01-19 12:04:00|773.3|772|773.3|772|773.3|772|773.3|772|4
1642593850000|2022-01-19 12:04:10|773.5||773.3||773.5||773.3||7
1642593860000|2022-01-19 12:04:20|||||||||2
1642593870000|2022-01-19 12:04:30|773.5|772.3|773.3|772|773.5|772.3|773.3|772|8
1642593890000|2022-01-19 12:04:50|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|3
1642593900000|2022-01-19 12:05:00|||||||||1
1642593920000|2022-01-19 12:05:20|||||||||12
1642593930000|2022-01-19 12:05:30|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|12
1642593940000|2022-01-19 12:05:40|||||||||15
1642593970000|2022-01-19 12:06:10|774|772.8|773.8|772.5|774|772.8|773.8|772.5|128
1642593980000|2022-01-19 12:06:20|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|7
1642593990000|2022-01-19 12:06:30|||||||||1
1642594000000|2022-01-19 12:06:40|774|772.8|774|772.8|774|772.8|774|772.8|40
1642594010000|2022-01-19 12:06:50||772.5||772.5||772.8||772.5|2
1642594020000|2022-01-19 12:07:00|773.8|772.8|774|772.8|774|772.8|773.8|772.8|2
1642594030000|2022-01-19 12:07:10|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|0
1642594040000|2022-01-19 12:07:20|||||||||1
1642594050000|2022-01-19 12:07:30|774|772.8|774|772.8|774|772.8|774|772.8|10
1642594070000|2022-01-19 12:07:50|||||||||8
1642594080000|2022-01-19 12:08:00||772.5||772.8||772.8||772.5|3
1642594090000|2022-01-19 12:08:10|773.8|772.5|773.8|772.5|774|772.5|773.8|772.5|4
1642594100000|2022-01-19 12:08:20|774|772.8|774.5|773.3|774.5|773.3|774|772.8|25
1642594110000|2022-01-19 12:08:30|774.8|773.5|774.8|773.3|774.8|773.5|774.5|773.3|1
1642594120000|2022-01-19 12:08:40|775|773.5|775|773.5|775|773.5|775|773.5|145
1642594130000|2022-01-19 12:08:50||773.8||773.8||773.8||773.8|0
1642594140000|2022-01-19 12:09:00|775.3|774|775.3|773.8|775.3|774|775.3|773.8|29
1642594150000|2022-01-19 12:09:10|775|774|775.3|773.8|775.3|774|775|773.8|9
1642594160000|2022-01-19 12:09:20|775||775||775.3||775||12
1642594180000|2022-01-19 12:09:40|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|105
1642594190000|2022-01-19 12:09:50|||||||||3
1642594200000|2022-01-19 12:10:00|||||||||13
1642594210000|2022-01-19 12:10:10|||||||||2
1642594220000|2022-01-19 12:10:20||773.3||773.5||773.5||773.3|15
1642594280000|2022-01-19 12:11:20|775|773.8|775|773.5|775|773.8|775|773.5|19
1642594290000|2022-01-19 12:11:30|775.3|773.8|775|773.8|775.3|774|775|773.8|86
1642594330000|2022-01-19 12:12:10|||||||||26
1642594340000|2022-01-19 12:12:20|775.3|774|775.3|774|775.3|774|775.3|774|1
1642594350000|2022-01-19 12:12:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|127
1642594360000|2022-01-19 12:12:40|||||||||36
1642594380000|2022-01-19 12:13:00|775.8||775.8||775.8||775.8||29
1642594390000|2022-01-19 12:13:10|775.5||775.5||775.5||775.5||0
1642594400000|2022-01-19 12:13:20|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|0
1642594410000|2022-01-19 12:13:30|||||||||1
1642594430000|2022-01-19 12:13:50|||||||||2
1642594440000|2022-01-19 12:14:00|776|774.8|776|774.8|776|774.8|776|774.8|3
1642594450000|2022-01-19 12:14:10|776.3|775|776|774.8|776.3|775|776|774.8|3
1642594480000|2022-01-19 12:14:40|||||||||112
1642594490000|2022-01-19 12:14:50|||||||||1
1642594500000|2022-01-19 12:15:00|776.3|775|776.3|775|776.3|775|776.3|775|18
1642594510000|2022-01-19 12:15:10|776.5|775.3|776.5|775.3|776.8|775.5|776.3|775.3|21
1642594520000|2022-01-19 12:15:20|776.8|775.5|776.8|775.5|777|775.8|776.8|775.5|86
1642594540000|2022-01-19 12:15:40|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|13
1642594590000|2022-01-19 12:16:30|||||||||3
1642594600000|2022-01-19 12:16:40|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|4
1642594610000|2022-01-19 12:16:50|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|34
1642594620000|2022-01-19 12:17:00|||||||||1
1642594640000|2022-01-19 12:17:20|776.8|775.5|776.5|775|776.8|775.5|776.3|775|27
1642594650000|2022-01-19 12:17:30|776.3|774.8|776|774.8|776.3|774.8|776|774.5|6
1642594660000|2022-01-19 12:17:40|776.3||776||776.3||776||4
1642594670000|2022-01-19 12:17:50|776.3|775|776.3|774.8|776.3|775|776.3|774.8|2
1642594680000|2022-01-19 12:18:00|776|775|776.3|775|776.3|775|776|774.8|5
1642594690000|2022-01-19 12:18:10||774.8||774.8||775||774.8|0
1642594700000|2022-01-19 12:18:20|776||776||776||776||16
1642594710000|2022-01-19 12:18:30|775.8|774.5|775.5|774.3|776|774.5|775.5|774.3|146
1642594720000|2022-01-19 12:18:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.3|8
1642594730000|2022-01-19 12:18:50|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774.3|77
1642594740000|2022-01-19 12:19:00|||||||||1
1642594750000|2022-01-19 12:19:10|775.8||775.5||775.8||775.5||10
1642594780000|2022-01-19 12:19:40|||||||||30
1642594800000|2022-01-19 12:20:00|775.3|774|775.5|774.3|775.5|774.3|775.3|774|16
1642594810000|2022-01-19 12:20:10|775.8|774.5|775.8|774.3|775.8|774.5|775.5|774.3|54
1642594820000|2022-01-19 12:20:20|775.5|774.5|775.5|774.3|775.8|774.5|775.5|774.3|21
1642594830000|2022-01-19 12:20:30|||||||||1
1642594840000|2022-01-19 12:20:40|775.8||775.5||775.8||775.5||1
1642594850000|2022-01-19 12:20:50|775.8||775.8||775.8||775.8||3
1642594860000|2022-01-19 12:21:00||774.5||774.5||774.5||774.5|0
1642594870000|2022-01-19 12:21:10||774.3||774.5||774.5||774.3|0
1642594890000|2022-01-19 12:21:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|21
1642594900000|2022-01-19 12:21:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|5
1642594910000|2022-01-19 12:21:50||774.3||774.5||774.5||774.3|0
1642594920000|2022-01-19 12:22:00|775.5|774.3|775.5|774.3|775.5|774.5|775.5|774.3|12
1642594930000|2022-01-19 12:22:10|775.3|774|775.5|774.3|775.5|774.3|775.3|774|3
1642594950000|2022-01-19 12:22:30|775.3|774|775.5|774|775.5|774|775.3|774|1
1642594960000|2022-01-19 12:22:40|775.3||775.3||775.3||775.3||0
1642594970000|2022-01-19 12:22:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|136
1642594980000|2022-01-19 12:23:00|776||775.8||776||775.8||4
1642595000000|2022-01-19 12:23:20|775.5|774.3|775.5|774.3|775.5|774.5|775.5|774.3|4
1642595010000|2022-01-19 12:23:30|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.5|2
1642595020000|2022-01-19 12:23:40|776||776||776||775.8||9
1642595030000|2022-01-19 12:23:50|775.8||775.8||775.8||775.8||0
1642595040000|2022-01-19 12:24:00|775.5|774.3|775.8|774.3|775.8|774.5|775.5|774.3|6
1642595050000|2022-01-19 12:24:10|775.5||775.5||775.5||775.5||0
1642595060000|2022-01-19 12:24:20|775.8||775.8||775.8||775.5||23
1642595070000|2022-01-19 12:24:30||774.5||774.5||774.5||774.3|0
1642595090000|2022-01-19 12:24:50|775.3|774|775.3|774|775.3|774|775.3|774|218
1642595100000|2022-01-19 12:25:00|775|773.8|775|773.8|775|773.8|775|773.8|6
1642595190000|2022-01-19 12:26:30|775.3||775.3||775.3||775.3||31
1642595200000|2022-01-19 12:26:40|775||775||775.3||775||0
1642595210000|2022-01-19 12:26:50|775.3|774|775.3|774|775.3|774|775.3|774|9
1642595240000|2022-01-19 12:27:20|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|2
1642595250000|2022-01-19 12:27:30|||||||||4
1642595260000|2022-01-19 12:27:40|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.5|7
1642595290000|2022-01-19 12:28:10|776|774.8|775.8|774.5|776|774.8|775.8|774.5|2
1642595300000|2022-01-19 12:28:20|775.5|774.3|775.8|774.3|775.8|774.3|775.5|774.3|19
1642595310000|2022-01-19 12:28:30|775.5|774.5|775.5|774.3|775.5|774.5|775.5|774.3|0
1642595330000|2022-01-19 12:28:50|775.8||775.8||775.8||775.8||0
1642595340000|2022-01-19 12:29:00|775.5|774|775.5|774.3|775.5|774.3|775.5|774|2
1642595350000|2022-01-19 12:29:10||774||774.3||774.3||774|0
1642595360000|2022-01-19 12:29:20|775.3|774|775.5|774.3|775.5|774.3|775.3|774|0
1642595370000|2022-01-19 12:29:30||774||774.3||774.3||774|0
1642595390000|2022-01-19 12:29:50|775.3|774|775.3|774|775.3|774|775.3|773.8|2
1642595400000|2022-01-19 12:30:00|||||||||5
1642595410000|2022-01-19 12:30:10|775.5||775.3||775.5||775.3||1
1642595420000|2022-01-19 12:30:20|775.5||775.5||775.5||775.5||0
1642595430000|2022-01-19 12:30:30|775.3|774.3|775.3|774|775.3|774.3|775.3|774|2
1642595440000|2022-01-19 12:30:40|775|773.8|775.3|773.8|775.3|774|775|773.8|28
1642595450000|2022-01-19 12:30:50|775||775.3||775.3||775||0
1642595460000|2022-01-19 12:31:00|775||775||775||775||1
1642595470000|2022-01-19 12:31:10|775.3|774|775.3|774|775.3|774|775.3|773.8|0
1642595500000|2022-01-19 12:31:40|775|773.8|775.3|773.8|775.3|773.8|775|773.8|6
1642595510000|2022-01-19 12:31:50|775||775||775||775||0
1642595530000|2022-01-19 12:32:10||773.5||773.8||773.8||773.5|4
1642595540000|2022-01-19 12:32:20||773.5||773.8||773.8||773.5|0
1642595550000|2022-01-19 12:32:30|775.3|774|775.3|773.8|775.3|774|775|773.8|1
1642595560000|2022-01-19 12:32:40|775.5|774|775.3|774|775.5|774|775.3|773.8|137
1642595570000|2022-01-19 12:32:50|775|773.5|775|773.8|775|773.8|775|773.5|48
1642595580000|2022-01-19 12:33:00||773.5||773.8||773.8||773.5|0
1642595590000|2022-01-19 12:33:10|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|4
1642595600000|2022-01-19 12:33:20|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|9
1642595610000|2022-01-19 12:33:30||773.3||773.5||773.5||773.3|6
1642595620000|2022-01-19 12:33:40|774.5|773.3|774.5|773.3|774.8|773.5|774.5|773.3|15
1642595640000|2022-01-19 12:34:00|774.3|773|774|772.8|774.3|773|773.8|772.5|58
1642595650000|2022-01-19 12:34:10|774.3|773|774.5|773|774.5|773|774.3|773|16
1642595660000|2022-01-19 12:34:20|774.3||774.3||774.3||774.3||0
1642595680000|2022-01-19 12:34:40|774.5|773.3|774.5|773|774.5|773.3|774.3|773|5
1642595690000|2022-01-19 12:34:50|774|772.8|774|772.5|774|772.8|774|772.5|197
1642595700000|2022-01-19 12:35:00|773.8|772.8|774|772.8|774.3|772.8|773.8|772.8|149
1642595710000|2022-01-19 12:35:10|774.3|773|774.3|773|774.3|773|774.3|773|29
1642595720000|2022-01-19 12:35:20|774|772.8|774|772.8|774.3|772.8|774|772.8|20
1642595730000|2022-01-19 12:35:30|774.3||774.3||774.3||774||4
1642595740000|2022-01-19 12:35:40|774||774.3||774.3||774||0
1642595750000|2022-01-19 12:35:50|774|772.5|773.8|772.5|774|772.8|773.8|772.5|21
1642595760000|2022-01-19 12:36:00|774|772.8|774|772.5|774|772.8|773.8|772.5|24
1642595770000|2022-01-19 12:36:10||772.8||772.5||772.8||772.5|15
1642595780000|2022-01-19 12:36:20||772.8||772.5||772.8||772.5|4
1642595790000|2022-01-19 12:36:30||772.8||772.8||772.8||772.5|10
1642595800000|2022-01-19 12:36:40|773.8|772.5|773.8|772.3|773.8|772.5|773.5|772.3|15
1642595810000|2022-01-19 12:36:50|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.3|11
1642595820000|2022-01-19 12:37:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|2
1642595830000|2022-01-19 12:37:10|773.8|772.5|773.8|772.5|773.8|772.5|773.5|772.3|4
1642595850000|2022-01-19 12:37:30|774|772.8|774.3|773|774.3|773|773.8|772.5|19
1642595860000|2022-01-19 12:37:40|774|772.8|774.3|772.8|774.3|772.8|774|772.8|1
1642595870000|2022-01-19 12:37:50||773||772.8||773||772.8|0
1642595880000|2022-01-19 12:38:00|774|772.5|773.8|772.5|774|772.5|773.8|772.3|51
1642595890000|2022-01-19 12:38:10|774||774||774||773.8||6
1642595900000|2022-01-19 12:38:20|773.8||773.8||774||773.8||1
1642595910000|2022-01-19 12:38:30|774||773.8||774||773.8||1
1642595920000|2022-01-19 12:38:40|774||773.8||774||773.8||15
1642595930000|2022-01-19 12:38:50|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|34
1642595940000|2022-01-19 12:39:00|773.3|772|773|771.5|773.3|772|773|771.5|69
1642595950000|2022-01-19 12:39:10|772.8|771.8|773|771.8|773|771.8|772.8|771.8|7
1642595970000|2022-01-19 12:39:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|3
1642595980000|2022-01-19 12:39:40|||||||||8
1642595990000|2022-01-19 12:39:50|||||||||2
1642596000000|2022-01-19 12:40:00|773|771.3|772.8|771.3|773|771.3|772.8|771.3|21
1642596010000|2022-01-19 12:40:10|772.5|771.5|772.8|771.3|772.8|771.5|772.5|771.3|0
1642596020000|2022-01-19 12:40:20||771.5||771.3||771.5||771.3|0
1642596030000|2022-01-19 12:40:30|772.5|770.8|772.3|771|772.5|771|772|770.8|40
1642596040000|2022-01-19 12:40:40|772|770.8|772.3|770.8|772.3|771|772|770.8|16
1642596050000|2022-01-19 12:40:50|772.5|771|772.5|771|772.5|771|772.5|771|3
1642596060000|2022-01-19 12:41:00|772.3|770.8|772|770.8|772.3|770.8|771.8|770.5|15
1642596070000|2022-01-19 12:41:10|772.3|771|772.3|770.8|772.3|771|772|770.5|3
1642596080000|2022-01-19 12:41:20|772|770.5|772|770.5|772.3|770.5|772|770.5|1
1642596090000|2022-01-19 12:41:30||770.8||770.8||770.8||770.8|1
1642596100000|2022-01-19 12:41:40|771.8|770.5|772|770.5|772|770.5|771.8|770.5|0
1642596110000|2022-01-19 12:41:50|771.8||772||772||771.8||4
1642596120000|2022-01-19 12:42:00||770.8||770.5||770.8||770.5|3
1642596130000|2022-01-19 12:42:10||770.8||770.8||770.8||770.8|0
1642596140000|2022-01-19 12:42:20|772.3|771|772.3|770.8|772.3|771|772.3|770.8|4
1642596150000|2022-01-19 12:42:30|772|771|772.3|771|772.3|771|772|771|0
1642596160000|2022-01-19 12:42:40|772|770.8|772.3|771|772.3|771|772|770.8|5
1642596170000|2022-01-19 12:42:50|||||||||1
1642596180000|2022-01-19 12:43:00|772|770.8|772|770.8|772|770.8|772|770.8|1
1642596200000|2022-01-19 12:43:20|772.3|771|772.5|771.3|772.5|771.3|772.3|771|1
1642596210000|2022-01-19 12:43:30|772.3|771|772.5|771|772.5|771|772.3|771|10
1642596220000|2022-01-19 12:43:40||771.3||771.3||771.3||771|9
1642596230000|2022-01-19 12:43:50|772.8||772.5||772.8||772.5||1
1642596240000|2022-01-19 12:44:00|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|153
1642596250000|2022-01-19 12:44:10|772.5|771.5|772.5|771.3|772.5|771.5|772.5|771.3|13
1642596260000|2022-01-19 12:44:20|772.3|771|772.5|771.3|772.5|771.3|772.3|771|30
1642596270000|2022-01-19 12:44:30|772.8||772.5||772.8||772.5||0
1642596280000|2022-01-19 12:44:40|772.3|771|772|770.8|772.3|771|772|770.8|9
1642596290000|2022-01-19 12:44:50|771.8|770.5|772|770.8|772|770.8|771.8|770.5|6
1642596300000|2022-01-19 12:45:00|771.8|770.5|772|770.8|772|770.8|771.8|770.5|37
1642596310000|2022-01-19 12:45:10|772.3||772||772.3||772||2
1642596320000|2022-01-19 12:45:20|772.3|771|772.3|770.8|772.3|771|772.3|770.8|0
1642596330000|2022-01-19 12:45:30||771||771||771||771|5
1642596340000|2022-01-19 12:45:40|772|770.8|772|770.8|772|770.8|772|770.8|0
1642596350000|2022-01-19 12:45:50|||||||||5
1642596360000|2022-01-19 12:46:00|772.3|771|772.3|770.8|772.3|771|772.3|770.8|2
1642596370000|2022-01-19 12:46:10|772|770.5|772|770.8|772|770.8|772|770.5|11
1642596400000|2022-01-19 12:46:40|772.3|771|772.5|771|772.5|771|772.3|771|7
1642596410000|2022-01-19 12:46:50|772.3||772.3||772.3||772.3||0
1642596420000|2022-01-19 12:47:00|772|770.8|772|770.8|772|770.8|772|770.8|4
1642596430000|2022-01-19 12:47:10||770.5||770.5||770.5||770.5|2
1642596440000|2022-01-19 12:47:20|771.8||771.8||772||771.8||0
1642596450000|2022-01-19 12:47:30|772||771.8||772||771.8||1
1642596470000|2022-01-19 12:47:50||770.3||770.3||770.5||770.3|13
1642596480000|2022-01-19 12:48:00|771.5|770.5|772.3|771|772.3|771|771.5|770.3|42
1642596490000|2022-01-19 12:48:10|772.8|771.5|773|771.8|773|771.8|772.8|771.5|225
1642596500000|2022-01-19 12:48:20|772.8|771.5|772.8|771.5|773|771.5|772.8|771.5|1
1642596510000|2022-01-19 12:48:30||771.3||771.5||771.5||771.3|31
1642596520000|2022-01-19 12:48:40|773||772.8||773||772.8||5
1642596530000|2022-01-19 12:48:50|773||772.8||773||772.8||4
1642596540000|2022-01-19 12:49:00||771.3||771.5||771.5||771.3|0
1642596550000|2022-01-19 12:49:10||771.3||771.5||771.5||771.3|3
1642596560000|2022-01-19 12:49:20||771.3||771.3||771.3||771.3|17
1642596570000|2022-01-19 12:49:30||771.5||771.5||771.5||771.5|0
1642596590000|2022-01-19 12:49:50|773||772.8||773||772.8||2
1642596600000|2022-01-19 12:50:00|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|11
1642596610000|2022-01-19 12:50:10||771.5||771.5||771.5||771.5|42
1642596630000|2022-01-19 12:50:30|||||||||2
1642596640000|2022-01-19 12:50:40|773|771.8|773|771.8|773.3|771.8|772.8|771.5|44
1642596650000|2022-01-19 12:50:50|773.3|772|773.3|771.8|773.3|772|773|771.8|14
1642596660000|2022-01-19 12:51:00|773|772|773|771.8|773|772|773|771.8|0
1642596670000|2022-01-19 12:51:10|773.3|772|773.3|772|773.3|772|773.3|772|1
1642596680000|2022-01-19 12:51:20||771.8||772||772||771.8|1
1642596690000|2022-01-19 12:51:30||771.8||772||772||771.8|1
1642596700000|2022-01-19 12:51:40|773.5|772.3|773.5|772|773.5|772.3|773.5|772|5
1642596710000|2022-01-19 12:51:50|773.3|772.3|773.3|772|773.3|772.3|773.3|772|9
1642596720000|2022-01-19 12:52:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|4
1642596730000|2022-01-19 12:52:10|773.3|772|773.3|772|773.3|772|773.3|772|0
1642596740000|2022-01-19 12:52:20|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|1
1642596750000|2022-01-19 12:52:30||772||772.3||772.3||772|0
1642596760000|2022-01-19 12:52:40|773.3|772|773.5|772.3|773.5|772.3|773.3|772|1
1642596770000|2022-01-19 12:52:50|773.3|772|773.5|772.3|773.5|772.3|773.3|772|8
1642596780000|2022-01-19 12:53:00|773.3|772|773.5|772.3|773.5|772.3|773.3|772|29
1642596790000|2022-01-19 12:53:10|||||||||10
1642596810000|2022-01-19 12:53:30||772||772.3||772.3||772|16
1642596820000|2022-01-19 12:53:40|773.3|772|773.3|772|773.3|772|773.3|772|3
1642596840000|2022-01-19 12:54:00||771.8||772||772||771.8|3
1642596880000|2022-01-19 12:54:40|773|771.8|773.3|771.8|773.3|772|773|771.8|3
1642596890000|2022-01-19 12:54:50|773||773.3||773.3||773||8
1642596900000|2022-01-19 12:55:00|773|771.5|773|771.8|773|771.8|773|771.5|18
1642596920000|2022-01-19 12:55:20|||||||||1
1642596930000|2022-01-19 12:55:30|773.3|772|773.3|772|773.3|772|773.3|771.8|8
1642596940000|2022-01-19 12:55:40|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|25
1642596950000|2022-01-19 12:55:50|||||||||4
1642596960000|2022-01-19 12:56:00|||||||||1
1642596980000|2022-01-19 12:56:20|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|6
1642596990000|2022-01-19 12:56:30|774|772.8|773.8|772.5|774|772.8|773.8|772.5|48
1642597010000|2022-01-19 12:56:50|||||||||2
1642597020000|2022-01-19 12:57:00|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|10
1642597040000|2022-01-19 12:57:20||772.3||772.5||772.5||772.3|2
1642597050000|2022-01-19 12:57:30|774|772.8|774|772.8|774|772.8|774|772.8|248
1642597060000|2022-01-19 12:57:40|||||||||1
1642597070000|2022-01-19 12:57:50|773.8|772.5|774|772.8|774|772.8|773.8|772.5|25
1642597080000|2022-01-19 12:58:00|773.8|772.5|774|772.8|774|772.8|773.8|772.5|5
1642597090000|2022-01-19 12:58:10||772.5||772.8||772.8||772.5|15
1642597100000|2022-01-19 12:58:20|773.8|772.5|773.8|772.5|773.8|772.8|773.8|772.3|2
1642597110000|2022-01-19 12:58:30||772.3||772.3||772.5||772.3|16
1642597120000|2022-01-19 12:58:40|773.5|772.5|773.5|772.3|773.5|772.5|773.5|772.3|0
1642597130000|2022-01-19 12:58:50|773.3|772|773.5|772.3|773.5|772.3|773.3|772|10
1642597140000|2022-01-19 12:59:00||772||772.3||772.3||772|3
1642597160000|2022-01-19 12:59:20|773.3|772|773.5|772|773.5|772.3|773.3|772|5
1642597170000|2022-01-19 12:59:30|773.3|772.3|773.5|772.3|773.5|772.3|773.3|772|7
1642597180000|2022-01-19 12:59:40||772||772||772.3||772|0
1642597200000|2022-01-19 13:00:00|773.3|771.8|773.3|772|773.5|772|773.3|771.8|13
1642597210000|2022-01-19 13:00:10|773|771.8|773|771.5|773|771.8|772.8|771.5|32
1642597220000|2022-01-19 13:00:20|773.3|771.8|773.5|772.3|773.5|772.3|773.3|771.5|13
1642597230000|2022-01-19 13:00:30|773.8|772.5|773.8|772.5|774|772.5|773.8|772.5|347
1642597240000|2022-01-19 13:00:40|774|772.8|774|772.8|774.3|773|774|772.8|23
1642597250000|2022-01-19 13:00:50||772.5||772.8||772.8||772.5|1
1642597260000|2022-01-19 13:01:00|774.3|773|774.3|773|774.3|773|774.3|773|2
1642597280000|2022-01-19 13:01:20|774.5||774.3||774.5||774.3||10
1642597300000|2022-01-19 13:01:40|774|772.8|774|772.8|774|773|774|772.8|3
1642597310000|2022-01-19 13:01:50|773.8|772.5|774|772.8|774|772.8|773.8|772.5|3
1642597320000|2022-01-19 13:02:00|773.8|772.5|773.8|772.5|774|772.5|773.8|772.5|115
1642597330000|2022-01-19 13:02:10|774||774||774||774||0
1642597340000|2022-01-19 13:02:20|774.3|772.8|774|772.8|774.3|772.8|774|772.8|28
1642597350000|2022-01-19 13:02:30|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|1
1642597360000|2022-01-19 13:02:40|774||773.8||774||773.8||3
1642597370000|2022-01-19 13:02:50|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772|17
1642597380000|2022-01-19 13:03:00|773.8||773.8||773.8||773.5||6
1642597390000|2022-01-19 13:03:10|773.5|772|773.5|772.3|773.5|772.3|773.5|772|0
1642597400000|2022-01-19 13:03:20|773.8||773.8||773.8||773.5||0
1642597410000|2022-01-19 13:03:30|774|772.5|774|772.8|774|772.8|774|772.5|10
1642597420000|2022-01-19 13:03:40|774.3|773|774.3|773|774.5|773.3|774.3|772.8|29
1642597430000|2022-01-19 13:03:50|774|772.8|774.3|772.8|774.3|773|774|772.8|1
1642597440000|2022-01-19 13:04:00|774|773|774.3|773|774.3|773|774|773|68
1642597450000|2022-01-19 13:04:10|774.5|773.3|774.5|773|774.5|773.3|774.5|773|16
1642597460000|2022-01-19 13:04:20|774.3|773.3|774.3|773|774.3|773.3|774.3|773|3
1642597470000|2022-01-19 13:04:30|774|772.8|774|772.8|774|772.8|774|772.8|4
1642597480000|2022-01-19 13:04:40|774.3|773|774.3|773|774.3|773|774|773|3
1642597490000|2022-01-19 13:04:50|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|12
1642597500000|2022-01-19 13:05:00|774.3|773|774.3|772.8|774.3|773|774|772.8|14
1642597510000|2022-01-19 13:05:10|774|772.5|773.8|772.5|774|772.5|773.5|772.3|147
1642597520000|2022-01-19 13:05:20|774|772.3|773.8|772.3|774|772.3|773.8|772.3|4
1642597530000|2022-01-19 13:05:30|773.5|772.5|773.8|772.3|773.8|772.5|773.5|772.3|1
1642597540000|2022-01-19 13:05:40|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.5|19
1642597550000|2022-01-19 13:05:50|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|7
1642597560000|2022-01-19 13:06:00|||||||||3
1642597570000|2022-01-19 13:06:10|||||||||6
1642597580000|2022-01-19 13:06:20||772.3||772.3||772.3||772.3|5
1642597590000|2022-01-19 13:06:30||772.5||772.5||772.5||772.3|1
1642597610000|2022-01-19 13:06:50|773.5|772.3|773.5|772.3|773.8|772.3|773.5|772.3|5
1642597620000|2022-01-19 13:07:00|773.8|772|773.3|772|773.8|772|773.3|772|10
1642597630000|2022-01-19 13:07:10|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|12
1642597640000|2022-01-19 13:07:20|||||||||1
1642597650000|2022-01-19 13:07:30|773.3|772|773.3|772|773.3|772|773|771.8|11
1642597680000|2022-01-19 13:08:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|9
1642597690000|2022-01-19 13:08:10|773.8|772.5|774|772.8|774|772.8|773.8|772.5|24
1642597700000|2022-01-19 13:08:20|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|4
1642597710000|2022-01-19 13:08:30|774||773.8||774||773.8||0
1642597720000|2022-01-19 13:08:40|774|772.8|774|772.8|774|772.8|774|772.8|0
1642597730000|2022-01-19 13:08:50|774.3|773|774|772.8|774.3|773|774|772.8|42
1642597760000|2022-01-19 13:09:20|774.3|773|774.3|772.8|774.3|773|774.3|772.8|1
1642597770000|2022-01-19 13:09:30|774||774.3||774.3||774||2
1642597780000|2022-01-19 13:09:40|774|773|774|772.8|774.3|773|774|772.8|8
1642597790000|2022-01-19 13:09:50|774.3|773|774.3|772.8|774.3|773|774|772.8|55
1642597800000|2022-01-19 13:10:00|774|773|774|772.8|774|773|774|772.5|37
1642597810000|2022-01-19 13:10:10|||||||||1
1642597830000|2022-01-19 13:10:30|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772|24
1642597840000|2022-01-19 13:10:40||772||772.3||772.3||772|12
1642597850000|2022-01-19 13:10:50|773.3|772|773.3|772|773.5|772.3|773.3|772|4
1642597860000|2022-01-19 13:11:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|6
1642597870000|2022-01-19 13:11:10|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|5
1642597880000|2022-01-19 13:11:20|773.5|772.3|773.5|772.3|773.8|772.5|773.5|772.3|3
1642597890000|2022-01-19 13:11:30|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|77
1642597900000|2022-01-19 13:11:40||772||772.3||772.3||772|4
1642597910000|2022-01-19 13:11:50|||||||||5
1642597920000|2022-01-19 13:12:00|773.3|772|773.5|772.3|773.5|772.3|773.3|772|7
1642597930000|2022-01-19 13:12:10|774|772|774|772.5|774|772.8|774|772|297
1642597940000|2022-01-19 13:12:20|773.8|772.8|773.8|772.5|773.8|772.8|773.8|772.5|41
1642597950000|2022-01-19 13:12:30|774|772.8|774|772.5|774|772.8|773.8|772.5|12
1642597960000|2022-01-19 13:12:40|773.8|772.8|773.8|772.5|774|772.8|773.8|772.5|19
1642597970000|2022-01-19 13:12:50|||||||||18
1642597980000|2022-01-19 13:13:00|774|772.3|774|772.8|774|772.8|774|772.3|24
1642597990000|2022-01-19 13:13:10|773.8|772.5|774|772.8|774|772.8|773.8|772.5|1
1642598000000|2022-01-19 13:13:20|||||||||1
1642598010000|2022-01-19 13:13:30|774.3|773|774.3|773|774.3|773|774.3|773|74
1642598020000|2022-01-19 13:13:40|774.5|773.3|774.5|773|774.5|773.3|774.5|773|28
1642598030000|2022-01-19 13:13:50|774.3|772.8|774.3|773|774.3|773|774|772.8|3
1642598040000|2022-01-19 13:14:00|774|772.8|774|772.8|774.3|772.8|774|772.8|5
1642598050000|2022-01-19 13:14:10|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|14
1642598060000|2022-01-19 13:14:20||772.3||772.5||772.5||772.3|4
1642598070000|2022-01-19 13:14:30|774|772.8|774|772.8|774|772.8|774|772.8|2
1642598080000|2022-01-19 13:14:40||772.5||772.5||772.5||772.5|19
1642598090000|2022-01-19 13:14:50|773.8|772.8|773.8|772.5|774|772.8|773.8|772.5|0
1642598100000|2022-01-19 13:15:00|774|772.8|774.3|773|774.5|773|773.8|772.8|18
1642598110000|2022-01-19 13:15:10|774.5||774.3||774.5||774.3||2
1642598120000|2022-01-19 13:15:20|774.5|772.8|774.5|773|774.5|773|774.5|772.8|5
1642598130000|2022-01-19 13:15:30|774.3|773.3|774.5|773.3|774.5|773.3|774.3|773.3|5
1642598140000|2022-01-19 13:15:40|774.3|773|774.5|773.3|774.5|773.3|774.3|773|2
1642598150000|2022-01-19 13:15:50|774.8|773|774.3|773|774.8|773.3|774.3|773|8
1642598160000|2022-01-19 13:16:00||772.8||773||773||772.8|10
1642598170000|2022-01-19 13:16:10|774.5||774.3||774.5||774.3||7
1642598180000|2022-01-19 13:16:20||772.8||773||773||772.8|12
1642598190000|2022-01-19 13:16:30|774|772.8|774.3|773|774.3|773|774|772.8|5
1642598210000|2022-01-19 13:16:50|774.5|772.8|774.3|773|774.5|773|774.3|772.8|7
1642598220000|2022-01-19 13:17:00|774.5|773.3|774.8|773.3|774.8|773.5|774.3|773.3|17
1642598230000|2022-01-19 13:17:10|775|773.5|774.8|773.5|775|773.8|774.8|773.3|4
1642598240000|2022-01-19 13:17:20||773.3||773.5||773.5||773.3|1
1642598250000|2022-01-19 13:17:30|774.5|773.3|774.8|773.3|774.8|773.5|774.5|773.3|33
1642598260000|2022-01-19 13:17:40|774.5||774.5||774.5||774.5||0
1642598270000|2022-01-19 13:17:50|||||||||1
1642598280000|2022-01-19 13:18:00|774.8|773.5|774.8|773.3|774.8|773.5|774.5|773.3|36
1642598290000|2022-01-19 13:18:10|774.5||774.8||774.8||774.5||4
1642598300000|2022-01-19 13:18:20|774.5|773|774.3|773|774.5|773|774.3|773|10
1642598310000|2022-01-19 13:18:30|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|6
1642598320000|2022-01-19 13:18:40|774.8|773|774.3|773|774.8|773|774.3|773|9
1642598330000|2022-01-19 13:18:50|774.5||774.5||774.5||774.3||12
1642598340000|2022-01-19 13:19:00|774.3|773.3|774.3|773|774.3|773.3|774.3|773|4
1642598360000|2022-01-19 13:19:20|774|772.5|773.8|772.5|774|772.5|773.8|772.5|193
1642598370000|2022-01-19 13:19:30|774|772.8|773.8|772.5|774|772.8|773.8|772.5|16
1642598380000|2022-01-19 13:19:40|774|772.8|774|772.8|774|772.8|773.8|772.5|7
1642598410000|2022-01-19 13:20:10|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|2
1642598420000|2022-01-19 13:20:20|773.5|772.3|773.3|772|773.5|772.3|773.3|772|30
1642598430000|2022-01-19 13:20:30|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772.3|5
1642598440000|2022-01-19 13:20:40||772||772.3||772.3||772|1
1642598460000|2022-01-19 13:21:00|773.3|772|773.5|772.3|773.5|772.3|773.3|772|4
1642598470000|2022-01-19 13:21:10||772||772.3||772.3||772|32
1642598480000|2022-01-19 13:21:20|773.3|772|773.5|772.3|773.8|772.3|773.3|772|22
1642598510000|2022-01-19 13:21:50|||||||||1
1642598520000|2022-01-19 13:22:00|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|0
1642598530000|2022-01-19 13:22:10|774|772.8|774.3|773|774.3|773|773.8|772.8|290
1642598540000|2022-01-19 13:22:20|774|772.8|773.8|772.5|774|772.8|773.8|772.5|109
1642598550000|2022-01-19 13:22:30|774|772.8|774|772.8|774|772.8|774|772.8|3
1642598560000|2022-01-19 13:22:40|773.8|772.5|774|772.5|774|772.8|773.8|772.5|6
1642598570000|2022-01-19 13:22:50||772.8||772.8||772.8||772.8|0
1642598580000|2022-01-19 13:23:00|||||||||8
1642598590000|2022-01-19 13:23:10|774.3|773.3|774.3|773|774.5|773.3|774.3|773|10
1642598600000|2022-01-19 13:23:20|774.5||774.5||774.5||774.5||0
1642598610000|2022-01-19 13:23:30|774.8|773.3|774.5|773.3|774.8|773.3|774.5|773.3|1
1642598620000|2022-01-19 13:23:40||773||773.3||773.3||773|0
1642598630000|2022-01-19 13:23:50|774.3|773|774.3|773|774.3|773|774.3|773|2
1642598640000|2022-01-19 13:24:00|774.5|773.3|774.5|773.3|774.5|773.3|774.3|773.3|1
1642598650000|2022-01-19 13:24:10|774.8|773.5|774.5|773.3|774.8|773.5|774.5|773.3|7
1642598670000|2022-01-19 13:24:30|774.3|773|774.3|773|774.3|773|774.3|773|5
1642598680000|2022-01-19 13:24:40|774.5||774.3||774.5||774.3||7
1642598700000|2022-01-19 13:25:00|774|772.8|774.3|772.8|774.3|772.8|774|772.8|31
1642598710000|2022-01-19 13:25:10|774|772.5|774|772.5|774|772.5|774|772.5|1
1642598720000|2022-01-19 13:25:20|773.8|772.8|773.8|772.5|774|772.8|773.8|772.5|3
1642598730000|2022-01-19 13:25:30|774||773.8||774||773.8||0
1642598750000|2022-01-19 13:25:50|||||||||10
1642598760000|2022-01-19 13:26:00||772.3||772.5||772.5||772.3|6
1642598770000|2022-01-19 13:26:10|773.5|772.3|773.8|772.3|773.8|772.3|773.5|772.3|17
1642598780000|2022-01-19 13:26:20||772.5||772.5||772.5||772.5|0
1642598800000|2022-01-19 13:26:40||772.3||772.5||772.5||772.3|1
1642598810000|2022-01-19 13:26:50|774||773.8||774||773.8||4
1642598820000|2022-01-19 13:27:00|773.5|772.3|773.5|772.3|773.8|772.3|773.5|772.3|0
1642598830000|2022-01-19 13:27:10|773.8|772.5|774|772.8|774|772.8|773.8|772.5|0
1642598850000|2022-01-19 13:27:30|||||||||5
1642598860000|2022-01-19 13:27:40|||||||||4
1642598880000|2022-01-19 13:28:00|774.3|773|774.8|773.5|774.8|773.5|774.3|773|47
1642598900000|2022-01-19 13:28:20|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|13
1642598910000|2022-01-19 13:28:30|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|158
1642598920000|2022-01-19 13:28:40|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|20
1642598930000|2022-01-19 13:28:50|775||775||775||774.8||1
1642598940000|2022-01-19 13:29:00|774.8||774.8||774.8||774.8||1
1642598950000|2022-01-19 13:29:10||773.3||773.5||773.5||773.3|3
1642598960000|2022-01-19 13:29:20||773.3||773.5||773.5||773.3|1
1642598970000|2022-01-19 13:29:30|775|773.3|775|773.5|775|773.5|775|773.3|1
1642598980000|2022-01-19 13:29:40|774.8||775||775||774.8||2
1642599000000|2022-01-19 13:30:00|774.8|773.8|775|773.5|775|773.8|774.8|773.5|8
1642599010000|2022-01-19 13:30:10|774.8||774.8||774.8||774.8||21
1642599030000|2022-01-19 13:30:30|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|7
1642599040000|2022-01-19 13:30:40|774.3|773|774.3|773|774.3|773|774.3|772.8|18
1642599050000|2022-01-19 13:30:50|774.5||774.5||774.5||774.3||1
1642599060000|2022-01-19 13:31:00|774.3|772.8|774|772.8|774.3|772.8|773.8|772.5|28
1642599070000|2022-01-19 13:31:10||772.5||772.8||772.8||772.5|1
1642599080000|2022-01-19 13:31:20|774.3|773|774.5|773.3|774.5|773.3|774.3|773|4
1642599100000|2022-01-19 13:31:40|774.8|773.5|774.8|773.3|774.8|773.5|774.8|773.3|8
1642599110000|2022-01-19 13:31:50|774.5|773.5|774.5|773.3|774.8|773.5|774.5|773.3|6
1642599120000|2022-01-19 13:32:00|774.3|773|774.3|773|774.5|773.3|774.3|773|8
1642599130000|2022-01-19 13:32:10|774.5||774.3||774.5||774.3||3
1642599140000|2022-01-19 13:32:20|774.5||774.3||774.5||774.3||0
1642599150000|2022-01-19 13:32:30|774.5||774.3||774.5||774.3||0
1642599160000|2022-01-19 13:32:40|774.5||774.5||774.5||774.5||0
1642599170000|2022-01-19 13:32:50|774.3||774.3||774.3||774.3||0
1642599180000|2022-01-19 13:33:00|774.5|773.3|774.8|773.5|774.8|773.5|774.3|773.3|15
1642599190000|2022-01-19 13:33:10|774.5|773.3|774.8|773.3|774.8|773.5|774.5|773.3|7
1642599200000|2022-01-19 13:33:20|774.5|773.5|774.5|773.3|774.5|773.5|774.5|773.3|0
1642599220000|2022-01-19 13:33:40|774.3|773|774.5|773.3|774.5|773.3|774.3|773|1
1642599230000|2022-01-19 13:33:50||773||773||773||773|0
1642599240000|2022-01-19 13:34:00|774.3|772.8|774|772.8|774.3|773|774|772.8|8
1642599250000|2022-01-19 13:34:10|774.3||774||774.3||774||0
1642599260000|2022-01-19 13:34:20||772.5||772.8||772.8||772.5|1
1642599270000|2022-01-19 13:34:30||772.5||772.8||772.8||772.5|1
1642599290000|2022-01-19 13:34:50|774.3|773|774.3|773|774.5|773.3|774.3|773|4
1642599300000|2022-01-19 13:35:00|774|772.8|774|772.8|774.3|772.8|774|772.8|8
1642599310000|2022-01-19 13:35:10|774.3|773|774.3|773|774.3|773|774.3|772.8|1
1642599320000|2022-01-19 13:35:20|774.5|773.3|774.5|773|774.5|773.3|774.5|773|1
1642599330000|2022-01-19 13:35:30||773.3||773.3||773.3||773|1
1642599340000|2022-01-19 13:35:40|774.3|773|774.5|773.3|774.5|773.3|774.3|773|0
1642599360000|2022-01-19 13:36:00||773||773||773||773|1
1642599370000|2022-01-19 13:36:10||773.3||773.3||773.3||773.3|0
1642599380000|2022-01-19 13:36:20|774.8|773.5|774.5|773.3|774.8|773.5|774.5|773.3|11
1642599400000|2022-01-19 13:36:40|774.3|773|774.3|773|774.3|773|774.3|773|5
1642599410000|2022-01-19 13:36:50|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|24
1642599420000|2022-01-19 13:37:00|774.3|773|774|772.8|774.3|773|774|772.8|24
1642599430000|2022-01-19 13:37:10|||||||||8
1642599460000|2022-01-19 13:37:40|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|1
1642599480000|2022-01-19 13:38:00|||||||||3
1642599490000|2022-01-19 13:38:10|||||||||20
1642599500000|2022-01-19 13:38:20|774|772.8|774|772.8|774|772.8|774|772.5|3
1642599510000|2022-01-19 13:38:30|||||||||6
1642599530000|2022-01-19 13:38:50|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|3
1642599540000|2022-01-19 13:39:00|774|772.8|774|772.5|774|772.8|773.8|772.5|3
1642599550000|2022-01-19 13:39:10|773.8|772.8|774|772.8|774|772.8|773.8|772.8|0
1642599560000|2022-01-19 13:39:20|773.8|772.5|773.8|772.5|773.8|772.8|773.8|772.5|2
1642599570000|2022-01-19 13:39:30|774|772.8|774|772.5|774|772.8|774|772.5|15
1642599580000|2022-01-19 13:39:40|773.8||773.8||774||773.8||9
1642599590000|2022-01-19 13:39:50|||||||||1
1642599600000|2022-01-19 13:40:00|774|772.8|774|772.8|774|772.8|774|772.8|20
1642599610000|2022-01-19 13:40:10|||||||||6
1642599620000|2022-01-19 13:40:20|773.8|772.5|774|772.5|774|772.8|773.8|772.5|7
1642599630000|2022-01-19 13:40:30|773.8|772.8|774|772.8|774|772.8|773.8|772.8|1
1642599640000|2022-01-19 13:40:40||772.5||772.8||772.8||772.5|8
1642599660000|2022-01-19 13:41:00||772.5||772.5||772.8||772.5|8
1642599670000|2022-01-19 13:41:10||772.8||772.8||772.8||772.8|4
1642599690000|2022-01-19 13:41:30|774.3|773|774.3|773|774.3|773|774.3|773|21
1642599700000|2022-01-19 13:41:40|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773|16
1642599710000|2022-01-19 13:41:50|||||||||1
1642599720000|2022-01-19 13:42:00|||||||||5
1642599730000|2022-01-19 13:42:10|||||||||10
1642599740000|2022-01-19 13:42:20|||||||||4
1642599750000|2022-01-19 13:42:30|775|773.8|775|773.8|775|773.8|774.8|773.5|19
1642599760000|2022-01-19 13:42:40||773.5||773.8||773.8||773.5|3
1642599770000|2022-01-19 13:42:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|2
1642599780000|2022-01-19 13:43:00|775|773.8|774.8|773.5|775|773.8|774.8|773.5|24
1642599800000|2022-01-19 13:43:20|||||||||3
1642599810000|2022-01-19 13:43:30|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|10
1642599820000|2022-01-19 13:43:40|774.8|773.5|774.8|773.5|774.8|773.5|774.5|773.3|25
1642599830000|2022-01-19 13:43:50|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|2
1642599840000|2022-01-19 13:44:00|||||||||2
1642599860000|2022-01-19 13:44:20|||||||||28
1642599870000|2022-01-19 13:44:30|||||||||1
1642599880000|2022-01-19 13:44:40|774.8||774.5||774.8||774.5||9
1642599890000|2022-01-19 13:44:50|774.8|773.5|774.8|773.5|775|773.5|774.8|773.5|28
1642599900000|2022-01-19 13:45:00|775|773.8|774.8|773.5|775|773.8|774.8|773.5|2
1642599910000|2022-01-19 13:45:10|775|773.8|775|773.8|775|773.8|774.8|773.5|2
1642599920000|2022-01-19 13:45:20|775.3|773.5|775|773.8|775.3|773.8|775|773.5|0
1642599930000|2022-01-19 13:45:30|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|0
1642599940000|2022-01-19 13:45:40|||||||||12
1642599960000|2022-01-19 13:46:00|||||||||8
1642599970000|2022-01-19 13:46:10|||||||||2
1642599990000|2022-01-19 13:46:30|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|10
1642600000000|2022-01-19 13:46:40|774.8||774.5||774.8||774.5||31
1642600010000|2022-01-19 13:46:50|774.8||774.5||774.8||774.5||0
1642600020000|2022-01-19 13:47:00|774.8||774.5||774.8||774.5||2
1642600030000|2022-01-19 13:47:10|774.3|773|774.5|773.3|774.5|773.3|774.3|773|3
1642600050000|2022-01-19 13:47:30|774.3|773|774.5|773|774.5|773|774.3|773|0
1642600060000|2022-01-19 13:47:40|774.3|773.3|774.5|773|774.5|773.3|774.3|773|0
1642600070000|2022-01-19 13:47:50|774.3||774.3||774.5||774.3||1
1642600080000|2022-01-19 13:48:00|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|4
1642600110000|2022-01-19 13:48:30|774.3|773|774.3|773|774.3|773|774.3|773|4
1642600120000|2022-01-19 13:48:40|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|4
1642600130000|2022-01-19 13:48:50|774.8|773.5|774.8|773.5|774.8|773.5|774.5|773.5|18
1642600140000|2022-01-19 13:49:00|775|773.8|775|773.8|775|773.8|775|773.8|11
1642600150000|2022-01-19 13:49:10|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.3|6
1642600160000|2022-01-19 13:49:20|774.5|773.3|774.5|773.3|774.5|773.5|774.5|773.3|0
1642600170000|2022-01-19 13:49:30|||||||||1
1642600180000|2022-01-19 13:49:40|774.8||774.5||774.8||774.5||0
1642600200000|2022-01-19 13:50:00|||||||||5
1642600210000|2022-01-19 13:50:10|774.3|773|774.3|773|774.3|773|774.3|773|5
1642600220000|2022-01-19 13:50:20|774.5||774.5||774.5||774.3||5
1642600230000|2022-01-19 13:50:30||773.3||773.3||773.3||773.3|1
1642600250000|2022-01-19 13:50:50|774.8|773|774.8|773.3|774.8|773.3|774.5|773|9
1642600260000|2022-01-19 13:51:00|774.5||774.5||774.8||774.5||1
1642600290000|2022-01-19 13:51:30||773||773.3||773.3||773|1
1642600310000|2022-01-19 13:51:50||773||773.3||773.3||773|2
1642600320000|2022-01-19 13:52:00|774.8|773.5|774.8|773.3|774.8|773.5|774.5|773.3|0
1642600330000|2022-01-19 13:52:10||773.5||773.3||773.5||773.3|0
1642600340000|2022-01-19 13:52:20||773.5||773.5||773.5||773.5|0
1642600350000|2022-01-19 13:52:30|775||774.8||775||774.8||9
1642600360000|2022-01-19 13:52:40|||||||||2
1642600380000|2022-01-19 13:53:00|775||774.8||775||774.8||0
1642600390000|2022-01-19 13:53:10|774.5|773.3|774.8|773.3|774.8|773.3|774.5|773.3|5
1642600410000|2022-01-19 13:53:30|774.5|773.5|774.8|773.3|774.8|773.5|774.5|773.3|1
1642600420000|2022-01-19 13:53:40|774.5|773.5|774.8|773.3|774.8|773.5|774.5|773.3|0
1642600430000|2022-01-19 13:53:50||773.5||773.5||773.5||773.5|0
1642600440000|2022-01-19 13:54:00|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|0
1642600450000|2022-01-19 13:54:10|774.8|773.5|774.8|773.5|774.8|773.5|774.5|773.5|0
1642600470000|2022-01-19 13:54:30|774.5|773.3|774.5|773.3|774.5|773.5|774.5|773.3|1
1642600510000|2022-01-19 13:55:10|||||||||2
1642600520000|2022-01-19 13:55:20|774.8||774.5||774.8||774.5||0
1642600530000|2022-01-19 13:55:30|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|0
1642600540000|2022-01-19 13:55:40|775||774.8||775||774.8||4
1642600550000|2022-01-19 13:55:50|775||774.8||775||774.8||11
1642600560000|2022-01-19 13:56:00|775|773.8|775|773.8|775|773.8|775|773.5|5
1642600570000|2022-01-19 13:56:10|775.3|774|775.3|773.8|775.3|774|775.3|773.8|5
1642600580000|2022-01-19 13:56:20||774||774||774||773.8|0
1642600590000|2022-01-19 13:56:30||773.8||773.8||774||773.8|10
1642600600000|2022-01-19 13:56:40||774||773.8||774||773.8|1
1642600610000|2022-01-19 13:56:50||774||774||774||774|0
1642600620000|2022-01-19 13:57:00|||||||||2
1642600630000|2022-01-19 13:57:10|||||||||7
1642600640000|2022-01-19 13:57:20|775.5|774.3|775.3|774|775.5|774.3|775.3|774|2
1642600650000|2022-01-19 13:57:30|||||||||1
1642600660000|2022-01-19 13:57:40|775.5||775.5||775.5||775.3||10
1642600670000|2022-01-19 13:57:50|775.3||775.5||775.5||775.3||0
1642600680000|2022-01-19 13:58:00|775.3||775.3||775.5||775.3||0
1642600690000|2022-01-19 13:58:10|775|773.8|775|773.8|775.3|774|775|773.8|5
1642600700000|2022-01-19 13:58:20|775.3|774|775.3|774|775.3|774|775.3|773.8|14
1642600710000|2022-01-19 13:58:30|||||||||2
1642600720000|2022-01-19 13:58:40|775|773.8|775.3|774|775.3|774|775|773.8|19
1642600740000|2022-01-19 13:59:00|775|773.8|775.3|774|775.3|774|775|773.8|4
1642600750000|2022-01-19 13:59:10||773.8||773.8||774||773.8|4
1642600760000|2022-01-19 13:59:20||774||774||774||774|0
1642600770000|2022-01-19 13:59:30|775|773.8|775|773.8|775|773.8|774.8|773.5|28
1642600780000|2022-01-19 13:59:40||773.5||773.8||773.8||773.5|3
1642600790000|2022-01-19 13:59:50|774.8|773.5|774.8|773.5|775|773.8|774.8|773.5|0
1642600800000|2022-01-19 14:00:00|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|35
1642600810000|2022-01-19 14:00:10|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|2
1642600820000|2022-01-19 14:00:20|774.3|773|775|773.5|775|773.5|774.3|773|6
1642600830000|2022-01-19 14:00:30|774.8||774.8||774.8||774.8||2
1642600840000|2022-01-19 14:00:40|775|773.8|775.3|774|775.3|774|775|773.8|3
1642600850000|2022-01-19 14:00:50|775.5|774.3|775.5|774|775.5|774.3|775.3|774|2
1642600860000|2022-01-19 14:01:00|775.3|774.3|775.5|774|775.5|774.3|775.3|774|27
1642600870000|2022-01-19 14:01:10|775.3|774.3|775.3|774|775.5|774.3|775.3|774|1
1642600880000|2022-01-19 14:01:20||773.8||774||774||773.8|3
1642600890000|2022-01-19 14:01:30|775|773.8|775.3|774|775.3|774|775|773.8|3
1642600900000|2022-01-19 14:01:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|27
1642600920000|2022-01-19 14:02:00|775.3|774|775.3|773.8|775.3|774|775|773.8|10
1642600930000|2022-01-19 14:02:10|775|774|775|773.8|775.3|774|775|773.8|0
1642600940000|2022-01-19 14:02:20|775.3||775.3||775.3||775.3||2
1642600950000|2022-01-19 14:02:30|775||775||775||775||0
1642600960000|2022-01-19 14:02:40||773.5||773.8||773.8||773.5|3
1642600970000|2022-01-19 14:02:50|774.8|773.5|774.8|773.5|775|773.5|774.8|773.5|1
1642600980000|2022-01-19 14:03:00|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|9
1642600990000|2022-01-19 14:03:10|774.3|773|774.3|773|774.5|773|774.3|773|13
1642601000000|2022-01-19 14:03:20|774.5|773.3|774.8|773.5|774.8|773.5|774.3|773|2
1642601010000|2022-01-19 14:03:30|775|773.8|775|773.8|775|773.8|774.8|773.5|5
1642601020000|2022-01-19 14:03:40|775.3||775.3||775.3||775||28
1642601030000|2022-01-19 14:03:50|775|774|775|773.8|775.3|774|775|773.8|12
1642601040000|2022-01-19 14:04:00|774.8|773.5|774.8|773.3|775|773.5|774.5|773.3|81
1642601050000|2022-01-19 14:04:10|774.5||774.5||774.5||774.5||1
1642601060000|2022-01-19 14:04:20|774.3|773|774|772.8|774.3|773|774|772.8|19
1642601070000|2022-01-19 14:04:30|774.3|772.5|774|772.8|774.3|772.8|773.8|772.5|16
1642601080000|2022-01-19 14:04:40|||||||||9
1642601090000|2022-01-19 14:04:50|774.3||774||774.3||774||0
1642601100000|2022-01-19 14:05:00|774.3|772.5|774|772.5|774.3|772.5|773.8|772.5|11
1642601110000|2022-01-19 14:05:10|773.8||773.8||774||773.8||3
1642601120000|2022-01-19 14:05:20|||||||||3
1642601130000|2022-01-19 14:05:30|774|772.8|774|772.8|774|772.8|773.8|772.8|18
1642601140000|2022-01-19 14:05:40|||||||||3
1642601150000|2022-01-19 14:05:50|774.3||774.3||774.3||774||6
1642601160000|2022-01-19 14:06:00|774|773|774|772.8|774|773|774|772.8|3
1642601170000|2022-01-19 14:06:10|774.3||774.3||774.3||774||1
1642601180000|2022-01-19 14:06:20|774||774||774||774||0
1642601190000|2022-01-19 14:06:30|774.3||774.3||774.3||774.3||8
1642601200000|2022-01-19 14:06:40|774|773|774|772.8|774|773|774|772.8|0
1642601220000|2022-01-19 14:07:00|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|4
1642601230000|2022-01-19 14:07:10|774|772.8|774.3|772.8|774.3|773|774|772.8|4
1642601240000|2022-01-19 14:07:20|774||774||774.3||774||0
1642601250000|2022-01-19 14:07:30|||||||||48
1642601260000|2022-01-19 14:07:40|774.3||774||774.3||774||8
1642601270000|2022-01-19 14:07:50|||||||||1
1642601280000|2022-01-19 14:08:00|||||||||2
1642601290000|2022-01-19 14:08:10|773.8|772.5|774|772.5|774|772.5|773.8|772.5|25
1642601300000|2022-01-19 14:08:20|773.8||773.8||774||773.8||0
1642601310000|2022-01-19 14:08:30|||||||||5
1642601340000|2022-01-19 14:09:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772|48
1642601350000|2022-01-19 14:09:10|773.3|772|773.5|772.3|773.5|772.3|773.3|772|0
1642601360000|2022-01-19 14:09:20|773.8||773.8||773.8||773.8||0
1642601370000|2022-01-19 14:09:30|773.5||773.5||773.8||773.5||11
1642601380000|2022-01-19 14:09:40|773.8|772.5|773.8|772.3|773.8|772.5|773.8|772.3|11
1642601390000|2022-01-19 14:09:50|773.5|772.5|773.8|772.3|773.8|772.5|773.5|772.3|0
1642601400000|2022-01-19 14:10:00|773.5||773.8||773.8||773.5||5
1642601410000|2022-01-19 14:10:10||772.5||772.5||772.5||772.5|7
1642601420000|2022-01-19 14:10:20|774|772.8|774|772.8|774|772.8|774|772.8|6
1642601450000|2022-01-19 14:10:50|||||||||3
1642601460000|2022-01-19 14:11:00|774.3|773|774.3|773|774.3|773|774.3|773|4
1642601470000|2022-01-19 14:11:10|774|772.8|774.3|772.8|774.3|772.8|774|772.8|1
1642601480000|2022-01-19 14:11:20|||||||||2
1642601490000|2022-01-19 14:11:30|774|772.5|774|772.8|774|772.8|774|772.5|60
1642601500000|2022-01-19 14:11:40||772.5||772.8||772.8||772.5|0
1642601510000|2022-01-19 14:11:50||772.5||772.8||772.8||772.5|0
1642601520000|2022-01-19 14:12:00|774.3|773|774.3|773|774.3|773|774.3|773|0
1642601530000|2022-01-19 14:12:10|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|16
1642601540000|2022-01-19 14:12:20|775|773.8|775|773.8|775|773.8|775|773.8|2
1642601550000|2022-01-19 14:12:30|775.3|774|775.3|774|775.3|774|775|774|5
1642601560000|2022-01-19 14:12:40||773.8||774||774||773.8|6
1642601570000|2022-01-19 14:12:50|775|773.8|775|773.8|775|773.8|775|773.8|167
1642601580000|2022-01-19 14:13:00|775.3|774|775.3|774|775.3|774|775|774|3
1642601590000|2022-01-19 14:13:10|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|10
1642601600000|2022-01-19 14:13:20|775.3|774|775.5|774|775.5|774|775.3|774|12
1642601610000|2022-01-19 14:13:30||774.3||774.3||774.3||774|1
1642601620000|2022-01-19 14:13:40||774||774||774.3||774|20
1642601630000|2022-01-19 14:13:50||774.3||774.3||774.3||774|0
1642601640000|2022-01-19 14:14:00|775.8|774|775.8|774.3|775.8|774.5|775.8|774|56
1642601650000|2022-01-19 14:14:10|775.5||775.5||775.5||775.5||6
1642601660000|2022-01-19 14:14:20|775.8|774|775.8|774.3|775.8|774.5|775.5|774|6
1642601670000|2022-01-19 14:14:30||774.5||774.5||774.5||774.3|3
1642601680000|2022-01-19 14:14:40||774.3||774.3||774.5||774.3|4
1642601690000|2022-01-19 14:14:50|775.5||775.5||775.5||775.5||0
1642601700000|2022-01-19 14:15:00|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.3|6
1642601710000|2022-01-19 14:15:10||774.3||774.3||774.3||774.3|2
1642601720000|2022-01-19 14:15:20||774.5||774.5||774.5||774.3|4
1642601730000|2022-01-19 14:15:30||774.3||774.5||774.5||774.3|76
1642601740000|2022-01-19 14:15:40|||||||||4
1642601750000|2022-01-19 14:15:50|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|17
1642601760000|2022-01-19 14:16:00||774.3||774.3||774.5||774.3|2
1642601770000|2022-01-19 14:16:10|775.5||775.5||775.8||775.5||0
1642601780000|2022-01-19 14:16:20|775.8|774.5|775.8|774.3|775.8|774.5|775.8|774.3|23
1642601790000|2022-01-19 14:16:30|776|774.5|775.8|774.5|776|774.8|775.8|774.3|20
1642601800000|2022-01-19 14:16:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|5
1642601810000|2022-01-19 14:16:50||774||774.3||774.3||774|15
1642601820000|2022-01-19 14:17:00||774||774||774.3||774|3
1642601830000|2022-01-19 14:17:10||774.3||774.3||774.3||774.3|0
1642601840000|2022-01-19 14:17:20|775.8|774.5|775.3|774|775.8|774.5|775.3|774|8
1642601850000|2022-01-19 14:17:30|||||||||1
1642601860000|2022-01-19 14:17:40|775|773.8|775.3|773.8|775.3|774|775|773.8|10
1642601870000|2022-01-19 14:17:50|775|774|775.3|774|775.3|774|775|773.8|4
1642601880000|2022-01-19 14:18:00|775|773.8|775|773.8|775.3|773.8|775|773.8|19
1642601890000|2022-01-19 14:18:10|||||||||27
1642601900000|2022-01-19 14:18:20|775.3|774|775.3|774|775.3|774|775.3|774|6
1642601910000|2022-01-19 14:18:30|775|773.8|775.3|773.8|775.3|774|775|773.8|5
1642601920000|2022-01-19 14:18:40|775||775||775||775||31
1642601930000|2022-01-19 14:18:50|775.3|774|775|773.8|775.3|774|775|773.8|7
1642601940000|2022-01-19 14:19:00|775.3|774|775.3|774|775.3|774|775.3|773.8|18
1642601950000|2022-01-19 14:19:10|775|773.8|775|773.8|775|773.8|775|773.8|2
1642601960000|2022-01-19 14:19:20|||||||||17
1642601970000|2022-01-19 14:19:30|775.3|774|775.3|774|775.3|774|775.3|774|9
1642601980000|2022-01-19 14:19:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|10
1642601990000|2022-01-19 14:19:50|775.3|774|775.5|774|775.5|774.3|775.3|774|18
1642602000000|2022-01-19 14:20:00||774.3||774.3||774.3||774|3
1642602010000|2022-01-19 14:20:10|775.3|774|775.3|774|775.3|774|775.3|774|0
1642602030000|2022-01-19 14:20:30|775|773.8|775.3|774|775.3|774|775|773.8|9
1642602040000|2022-01-19 14:20:40|||||||||10
1642602050000|2022-01-19 14:20:50|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1642602060000|2022-01-19 14:21:00|||||||||3
1642602070000|2022-01-19 14:21:10|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|1
1642602080000|2022-01-19 14:21:20||774.3||774.3||774.5||774.3|15
1642602090000|2022-01-19 14:21:30|775.5||775.5||775.5||775.5||0
1642602100000|2022-01-19 14:21:40||774||774||774||774|17
1642602110000|2022-01-19 14:21:50||774.3||774.3||774.3||774.3|0
1642602130000|2022-01-19 14:22:10|775.3|774|775.3|774|775.3|774|775.3|774|2
1642602140000|2022-01-19 14:22:20|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|9
1642602150000|2022-01-19 14:22:30||774||774||774||774|2
1642602160000|2022-01-19 14:22:40||774.3||774.3||774.3||774|20
1642602180000|2022-01-19 14:23:00|||||||||1
1642602190000|2022-01-19 14:23:10|||||||||7
1642602200000|2022-01-19 14:23:20|775.3|774|775.3|774|775.3|774|775.3|774|0
1642602220000|2022-01-19 14:23:40|775.5|774.3|775.5|774.3|775.5|774.3|775.3|774|13
1642602240000|2022-01-19 14:24:00|||||||||7
1642602250000|2022-01-19 14:24:10|775.8|774.5|776|774.8|776|774.8|775.8|774.5|10
1642602260000|2022-01-19 14:24:20||774.5||774.5||774.5||774.5|1
1642602270000|2022-01-19 14:24:30|775.8|774.8|776|774.8|776|774.8|775.8|774.8|3
1642602280000|2022-01-19 14:24:40|776.3|775|776.3|774.8|776.3|775|776|774.8|61
1642602290000|2022-01-19 14:24:50|776|775|776.3|775|776.3|775|776|775|0
1642602300000|2022-01-19 14:25:00|776|774.8|776|774.8|776|774.8|776|774.8|13
1642602310000|2022-01-19 14:25:10|||||||||6
1642602320000|2022-01-19 14:25:20||774.5||774.8||774.8||774.5|5
1642602330000|2022-01-19 14:25:30|775.8|774.5|776|774.8|776|774.8|775.8|774.5|14
1642602340000|2022-01-19 14:25:40||774.5||774.5||774.8||774.5|5
1642602350000|2022-01-19 14:25:50||774.8||774.8||774.8||774.5|0
1642602360000|2022-01-19 14:26:00|776.3|775|776.3|774.8|776.3|775|776.3|774.8|10
1642602370000|2022-01-19 14:26:10|776||776||776||776||1
1642602380000|2022-01-19 14:26:20|776.3|775|776.3|775|776.3|775|776.3|775|2
1642602390000|2022-01-19 14:26:30|||||||||1
1642602400000|2022-01-19 14:26:40|776|774.8|776|774.8|776|774.8|776|774.8|3
1642602410000|2022-01-19 14:26:50|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.3|9
1642602420000|2022-01-19 14:27:00|776|774.8|776|774.8|776|774.8|776|774.8|20
1642602430000|2022-01-19 14:27:10|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|2
1642602440000|2022-01-19 14:27:20|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|2
1642602450000|2022-01-19 14:27:30|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.3|12
1642602460000|2022-01-19 14:27:40|775.5|774.3|775.5|774.3|775.5|774.5|775.5|774.3|5
1642602480000|2022-01-19 14:28:00|775.3|774|775.5|774.3|775.5|774.3|775.3|774|7
1642602490000|2022-01-19 14:28:10|775.3|774|775.3|774|775.3|774|775.3|774|90
1642602500000|2022-01-19 14:28:20|||||||||61
1642602510000|2022-01-19 14:28:30|775|773.8|775|773.8|775.3|774|775|773.8|22
1642602520000|2022-01-19 14:28:40|775.3||775||775.3||775||50
1642602530000|2022-01-19 14:28:50|774.8|773.5|775|773.8|775|773.8|774.8|773.5|22
1642602540000|2022-01-19 14:29:00|775.3|774|775.3|774|775.3|774|775.3|773.8|10
1642602550000|2022-01-19 14:29:10|775|773.8|775|773.8|775|773.8|775|773.8|3
1642602560000|2022-01-19 14:29:20|775.3|774|775.8|774.3|775.8|774.3|775.3|773.8|19
1642602570000|2022-01-19 14:29:30|775.5|774.5|775.5|774.3|775.5|774.5|775.5|774.3|4
1642602590000|2022-01-19 14:29:50|775.8||775.5||775.8||775.5||30
1642602600000|2022-01-19 14:30:00|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.3|11
1642602610000|2022-01-19 14:30:10|776|774.8|776|774.8|776|774.8|776|774.8|9
1642602620000|2022-01-19 14:30:20|776.3|774.5|776.3|775|776.3|775|776.3|774.5|10
1642602630000|2022-01-19 14:30:30|776.5|774.8|776.5|775.3|776.8|775.3|776.5|774.8|4
1642602640000|2022-01-19 14:30:40|776.3|775|775.8|774.5|776.3|775.3|775.8|774.5|71
1642602650000|2022-01-19 14:30:50|776|774.8|775.8|774.5|776|774.8|775.8|774.5|3
1642602660000|2022-01-19 14:31:00|776|774.8|775.5|774.3|776|774.8|775.5|774.3|8
1642602670000|2022-01-19 14:31:10|775.3|774|775.5|774.3|775.5|774.3|775.3|774|32
1642602680000|2022-01-19 14:31:20|775.3|774|775.5|774.3|775.8|774.3|775.3|774|0
1642602690000|2022-01-19 14:31:30|||||||||1
1642602700000|2022-01-19 14:31:40|775.3|774|776|774.5|776|774.8|775.3|774|24
1642602710000|2022-01-19 14:31:50|776.3|774.8|776.3|775|776.3|775|776|774.8|2
1642602720000|2022-01-19 14:32:00|776.5|775.3|776.5|775|776.5|775.3|776.3|775|4
1642602730000|2022-01-19 14:32:10||775.3||775.3||775.3||775|12
1642602740000|2022-01-19 14:32:20|776.8|775.5|776.8|775.3|776.8|775.5|776.5|775.3|1
1642602750000|2022-01-19 14:32:30|777|775.5|776.5|775.3|777|775.8|776.5|775.3|50
1642602760000|2022-01-19 14:32:40|776.3|775|776.5|775.3|776.5|775.3|776.3|775|12
1642602780000|2022-01-19 14:33:00|776.8|775.5|776.3|775|776.8|775.5|776.3|775|17
1642602790000|2022-01-19 14:33:10|776.5|775.3|776.8|775.5|776.8|775.5|776.3|775|13
1642602800000|2022-01-19 14:33:20|776.5|775.3|776.5|775.3|776.5|775.5|776.3|775|7
1642602810000|2022-01-19 14:33:30|776.8|775|776.8|775.5|776.8|775.5|776.8|775|3
1642602820000|2022-01-19 14:33:40|777|776.3|777.3|776|777.5|776.3|776.8|776|174
1642602830000|2022-01-19 14:33:50|777|775.8|777|775.8|777|775.8|777|775.8|2
1642602840000|2022-01-19 14:34:00|776.8|775.5|776.8|775.5|777|775.5|776.8|775.5|5
1642602850000|2022-01-19 14:34:10|777|775.8|777|775.8|777|775.8|776.8|775.5|27
1642602860000|2022-01-19 14:34:20|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|10
1642602870000|2022-01-19 14:34:30|776.5|775.3|776.5|775|776.8|775.5|776.5|775|11
1642602880000|2022-01-19 14:34:40|776.3|775.3|776.5|775.3|776.5|775.3|776.3|775|12
1642602890000|2022-01-19 14:34:50|776.8|775|776.8|775.3|776.8|775.3|776.5|775|5
1642602900000|2022-01-19 14:35:00|776.5|775.5|776.8|775.5|776.8|775.5|776.5|775.3|9
1642602910000|2022-01-19 14:35:10|777||776.8||777||776.8||28
1642602920000|2022-01-19 14:35:20|777|775.8|777|775.5|777|775.8|776.8|775.5|4
1642602930000|2022-01-19 14:35:30|776.8|775.3|776.8|775.5|777|775.5|776.8|775.3|5
1642602940000|2022-01-19 14:35:40|777|775.8|777|775.8|777.3|776|777|775.5|2
1642602950000|2022-01-19 14:35:50|777.3|775.5|776.8|775.5|777.3|775.8|776.8|775.5|9
1642602960000|2022-01-19 14:36:00|777|775.8|776.5|775.3|777|775.8|776.5|775.3|9
1642602970000|2022-01-19 14:36:10|776.8|775.5|776.8|775.3|776.8|775.5|776.5|775.3|11
1642602980000|2022-01-19 14:36:20||775.5||775.5||775.5||775.3|0
1642602990000|2022-01-19 14:36:30|777|775.8|776.8|775.5|777|775.8|776.8|775.5|10
1642603000000|2022-01-19 14:36:40|776.5|775.3|776.5|775|776.8|775.3|776.3|775|6
1642603010000|2022-01-19 14:36:50|776.3||776.3||776.5||776.3||4
1642603020000|2022-01-19 14:37:00|776.5|774.8|776.5|775.3|776.5|775.3|776.5|774.8|7
1642603030000|2022-01-19 14:37:10|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|1
1642603040000|2022-01-19 14:37:20|777|775.8|776.8|775.5|777|775.8|776.8|775.5|1
1642603050000|2022-01-19 14:37:30|||||||||1
1642603060000|2022-01-19 14:37:40|777|775.8|777|775.8|777|775.8|777|775.8|1
1642603070000|2022-01-19 14:37:50|777.3|776|777|775.8|777.3|776|777|775.8|3
1642603080000|2022-01-19 14:38:00|776.8|775.5|777|775.5|777|775.8|776.8|775.5|8
1642603090000|2022-01-19 14:38:10|776.8|775.8|777|775.5|777|775.8|776.8|775.5|4
1642603100000|2022-01-19 14:38:20|776.8|775.8|777|775.5|777|775.8|776.8|775.5|1
1642603110000|2022-01-19 14:38:30|776.8|775.8|776.8|775.3|777|775.8|776.8|775.3|10
1642603120000|2022-01-19 14:38:40||775.5||775.5||775.5||775.3|14
1642603130000|2022-01-19 14:38:50||775.3||775.5||775.5||775.3|12
1642603140000|2022-01-19 14:39:00|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|5
1642603150000|2022-01-19 14:39:10|776.3|775|776.5|775.3|776.5|775.3|776.3|775|11
1642603160000|2022-01-19 14:39:20|776.3|775|776.5|775.3|776.5|775.3|776.3|775|4
1642603170000|2022-01-19 14:39:30|776.8|775.5|776.5|775.3|776.8|775.5|776.5|775.3|8
1642603180000|2022-01-19 14:39:40|776.3|775|776.3|775|776.8|775.5|776.3|775|265
1642603190000|2022-01-19 14:39:50|776.5||776.3||776.5||776.3||8
1642603200000|2022-01-19 14:40:00|776|774.8|775.8|774.5|776|774.8|775.8|774.5|65
1642603210000|2022-01-19 14:40:10|776||775.8||776||775.8||34
1642603220000|2022-01-19 14:40:20|776|774.8|776|774.8|776|774.8|775.8|774.8|6
1642603230000|2022-01-19 14:40:30|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|3
1642603240000|2022-01-19 14:40:40|776|774.8|775.8|774.5|776|774.8|775.8|774.5|1
1642603260000|2022-01-19 14:41:00|776|774.8|776|774.5|776|774.8|775.8|774.5|5
1642603270000|2022-01-19 14:41:10|775.8|774.8|776|774.5|776|774.8|775.8|774.3|30
1642603280000|2022-01-19 14:41:20|775.8||775.8||776||775.8||0
1642603290000|2022-01-19 14:41:30|775.5|774.3|775.3|774|775.5|774.3|775.3|774|426
1642603300000|2022-01-19 14:41:40|775|773.8|775|773.8|775|773.8|775|773.8|11
1642603310000|2022-01-19 14:41:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|10
1642603320000|2022-01-19 14:42:00|775|773.8|775|773.8|775|773.8|774.8|773.5|35
1642603330000|2022-01-19 14:42:10|774.8|773.5|775.3|774|775.3|774|774.8|773.5|5
1642603340000|2022-01-19 14:42:20|775.5||775.3||775.5||775.3||16
1642603350000|2022-01-19 14:42:30|775|773.8|775.3|774|775.3|774|775|773.8|12
1642603360000|2022-01-19 14:42:40|775|773.8|775.3|774|775.3|774|775|773.8|7
1642603370000|2022-01-19 14:42:50|775|773.8|775.3|774|775.3|774|775|773.8|5
1642603380000|2022-01-19 14:43:00|775.5|774.3|775|773.8|775.5|774.3|775|773.8|32
1642603390000|2022-01-19 14:43:10|775.3|774|774.8|773.5|775.3|774|774.8|773.5|19
1642603410000|2022-01-19 14:43:30|775|773.8|775.3|773.8|775.3|773.8|775|773.8|4
1642603420000|2022-01-19 14:43:40|775.5|774|775.5|774|775.5|774|775.5|773.8|6
1642603430000|2022-01-19 14:43:50|775.3|774.3|775.5|774|775.5|774.3|775.3|774|4
1642603440000|2022-01-19 14:44:00|775.3|773.8|775.3|774|775.3|774|775|773.8|9
1642603450000|2022-01-19 14:44:10|775.5|774.3|775.5|774.3|775.5|774.3|775.3|774.3|2
1642603460000|2022-01-19 14:44:20|775.3|774|775.3|774|775.3|774|775.3|774|1
1642603470000|2022-01-19 14:44:30|775.5|774.3|775.5|774.3|775.5|774.3|775.3|774.3|18
1642603480000|2022-01-19 14:44:40|775.8||775.8||775.8||775.5||2
1642603490000|2022-01-19 14:44:50|775.5|774|775.3|774|775.5|774.3|775.3|774|8
1642603500000|2022-01-19 14:45:00|775.5|774.3|775|773.8|775.5|774.3|775|773.8|20
1642603510000|2022-01-19 14:45:10|775.3|774|775.3|774|775.5|774|775|774|3
1642603520000|2022-01-19 14:45:20|775.5|773.8|775.3|774|775.5|774|775|773.8|9
1642603530000|2022-01-19 14:45:30|775|773.8|775|773.8|775|774|775|773.8|1
1642603540000|2022-01-19 14:45:40|775.3|774|775|773.8|775.3|774|775|773.8|8
1642603560000|2022-01-19 14:46:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.3|15
1642603570000|2022-01-19 14:46:10|775|773.8|774.8|773.5|775|773.8|774.8|773.5|8
1642603580000|2022-01-19 14:46:20|775|773.8|775|773.5|775|773.8|775|773.5|2
1642603590000|2022-01-19 14:46:30|774.8|773.8|775|773.8|775|773.8|774.8|773.5|1
1642603600000|2022-01-19 14:46:40||773.5||773.5||773.8||773.5|0
1642603610000|2022-01-19 14:46:50|774.8|773.8|774.5|773.3|774.8|773.8|774.5|773.3|1
1642603620000|2022-01-19 14:47:00|774.3|773|774|772.8|774.5|773|774|772.8|15
1642603630000|2022-01-19 14:47:10|774.3|773|774|772.8|774.3|773|774|772.8|2
1642603640000|2022-01-19 14:47:20|||||||||1
1642603650000|2022-01-19 14:47:30|774.3|773|774.3|772.8|774.3|773|774|772.8|5
1642603660000|2022-01-19 14:47:40|774.5|773|774.3|773|774.5|773|774.3|773|2
1642603670000|2022-01-19 14:47:50|774.5|773.3|774.3|773|774.5|773.3|774.3|773|5
1642603680000|2022-01-19 14:48:00|774.5|773.3|774.5|773|774.5|773.3|774.3|773|3
1642603690000|2022-01-19 14:48:10|774.3||774.3||774.3||774.3||0
1642603700000|2022-01-19 14:48:20|774.5|773.3|774.5|773.3|774.5|773.3|774.3|773|0
1642603710000|2022-01-19 14:48:30|774.8|773|774.8|773.5|774.8|773.5|774.5|773|19
1642603720000|2022-01-19 14:48:40|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|6
1642603730000|2022-01-19 14:48:50|774.8|773.5|774.5|773.3|774.8|773.5|774.5|773.3|1
1642603740000|2022-01-19 14:49:00|774.3|773|774.5|773|774.5|773.3|774.3|773|5
1642603750000|2022-01-19 14:49:10||773.3||773.3||773.3||773|1
1642603760000|2022-01-19 14:49:20|774.3|773|774|772.8|774.3|773|774|772.8|4
1642603770000|2022-01-19 14:49:30|774.3|773|774|772.8|774.3|773|774|772.8|4
1642603780000|2022-01-19 14:49:40|773.8|772.5|773.8|772.5|774|772.5|773.5|772.3|42
1642603790000|2022-01-19 14:49:50|774|772.8|774|772.8|774|772.8|774|772.8|1
1642603800000|2022-01-19 14:50:00|773.8|772.5|774|772.5|774|772.8|773.8|772.5|11
1642603810000|2022-01-19 14:50:10|774.3|772.8|774|772.8|774.3|773|774|772.8|37
1642603820000|2022-01-19 14:50:20|774.3|773|774.5|773.3|774.5|773.3|774.3|772.8|4
1642603830000|2022-01-19 14:50:30|774.8|773|774.8|773.5|774.8|773.5|774.8|773|7
1642603840000|2022-01-19 14:50:40|||||||||7
1642603850000|2022-01-19 14:50:50||773.3||773.5||773.5||773.3|53
1642603860000|2022-01-19 14:51:00|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|7
1642603870000|2022-01-19 14:51:10||773.3||773.5||773.5||773.3|36
1642603880000|2022-01-19 14:51:20|774.5|773.3|774.8|773.3|774.8|773.5|774.5|773.3|1
1642603890000|2022-01-19 14:51:30|774.5||774.5||774.5||774.5||0
1642603900000|2022-01-19 14:51:40|774.8|773.5|774.8|773.5|774.8|773.5|774.5|773.5|12
1642603910000|2022-01-19 14:51:50|||||||||2
1642603920000|2022-01-19 14:52:00|775|773.8|774.8|773.5|775|773.8|774.8|773.5|3
1642603930000|2022-01-19 14:52:10|775|773.8|775|773.5|775|773.8|774.8|773.5|8
1642603940000|2022-01-19 14:52:20||773.8||773.8||773.8||773.8|40
1642603950000|2022-01-19 14:52:30|774.8|773.5|774.5|773.3|774.8|773.5|774.5|773.3|13
1642603960000|2022-01-19 14:52:40|774.8|773.5|774.5|773.3|774.8|773.5|774.5|773.3|11
1642603970000|2022-01-19 14:52:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|2
1642603980000|2022-01-19 14:53:00|||||||||4
1642603990000|2022-01-19 14:53:10|||||||||1
1642604000000|2022-01-19 14:53:20|775|773.8|775|773.8|775|773.8|775|773.8|8
1642604010000|2022-01-19 14:53:30|775.3||775||775.3||775||6
1642604020000|2022-01-19 14:53:40|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|1
1642604030000|2022-01-19 14:53:50|774.5|773.3|774.8|773.3|774.8|773.3|774.5|773.3|24
1642604040000|2022-01-19 14:54:00|774.5||774.8||774.8||774.5||2
1642604050000|2022-01-19 14:54:10|774.5|773.5|775|773.5|775|773.5|774.5|773.5|1
1642604060000|2022-01-19 14:54:20||773.8||773.5||773.8||773.5|6
1642604070000|2022-01-19 14:54:30|775.3|773.8|775|773.8|775.3|774|775|773.8|83
1642604080000|2022-01-19 14:54:40|775.3|774|775|773.8|775.3|774|775|773.8|40
1642604090000|2022-01-19 14:54:50|774.8|773.5|775|773.8|775|773.8|774.8|773.5|12
1642604100000|2022-01-19 14:55:00|774.8|773.5|775|773.8|775|773.8|774.8|773.5|25
1642604110000|2022-01-19 14:55:10|775.3||775.3||775.3||775||5
1642604120000|2022-01-19 14:55:20|775|774|775|773.8|775|774|775|773.8|99
1642604130000|2022-01-19 14:55:30|||||||||23
1642604140000|2022-01-19 14:55:40|774.8|773.5|775|773.8|775|773.8|774.8|773.5|14
1642604150000|2022-01-19 14:55:50|774.8|773.5|774.8|773.5|775|773.8|774.8|773.5|8
1642604160000|2022-01-19 14:56:00|775|773.8|775|773.8|775|773.8|774.8|773.5|3
1642604170000|2022-01-19 14:56:10|774.8|773.5|775|773.8|775|773.8|774.8|773.5|98
1642604180000|2022-01-19 14:56:20||773.5||773.8||773.8||773.5|13
1642604190000|2022-01-19 14:56:30|||||||||1
1642604200000|2022-01-19 14:56:40|775.3|774|775|773.8|775.3|774|775|773.8|8
1642604210000|2022-01-19 14:56:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|19
1642604220000|2022-01-19 14:57:00|775|773.8|775|773.5|775|773.8|774.8|773.5|4
1642604230000|2022-01-19 14:57:10|774.8|773.3|774.8|773.5|774.8|773.5|774.5|773.3|10
1642604240000|2022-01-19 14:57:20|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|7
1642604250000|2022-01-19 14:57:30||773.3||773.5||773.5||773.3|5
1642604260000|2022-01-19 14:57:40|774.5|773.3|774.8|773.3|774.8|773.5|774.5|773.3|5
1642604270000|2022-01-19 14:57:50|774.5||774.8||774.8||774.5||11
1642604280000|2022-01-19 14:58:00||773.5||773.5||773.5||773.3|0
1642604290000|2022-01-19 14:58:10|775|773.8|775|773.8|775|773.8|775|773.5|9
1642604300000|2022-01-19 14:58:20|774.8|773.5|775|773.5|775|773.8|774.8|773.5|7
1642604310000|2022-01-19 14:58:30|774.8|773.8|775|773.5|775|773.8|774.8|773.5|2
1642604320000|2022-01-19 14:58:40|775.3|773.8|775.3|774|775.3|774|775.3|773.8|1
1642604330000|2022-01-19 14:58:50|775|773.8|775.3|773.8|775.3|774|775|773.8|7
1642604340000|2022-01-19 14:59:00|775.5|774|775.5|774|775.5|774|775.5|774|1
1642604350000|2022-01-19 14:59:10|775.3|774.3|775|773.8|775.3|774.3|775|773.8|332
1642604360000|2022-01-19 14:59:20|775.3|774|775.3|774|775.5|774|775.3|774|38
1642604370000|2022-01-19 14:59:30|775|773.8|775.3|773.8|775.3|773.8|775|773.8|17
1642604380000|2022-01-19 14:59:40|775.5|774|775.3|774|775.5|774|775.3|774|168
1642604390000|2022-01-19 14:59:50|775.5||775.3||775.5||775.3||6
1642604400000|2022-01-19 15:00:00|775.5|774.3|775.3|774|775.5|774.3|775.3|774|22
1642604410000|2022-01-19 15:00:10|775|773.8|774.8|773.5|775|773.8|774.8|773.5|28
1642604420000|2022-01-19 15:00:20|775|773.8|775|773.5|775|773.8|774.8|773.5|33
1642604430000|2022-01-19 15:00:30|774.8||774.8||775||774.8||6
1642604440000|2022-01-19 15:00:40|774.5|773.3|774.5|773.3|774.8|773.5|774.5|773.3|2
1642604450000|2022-01-19 15:00:50|774.8||774.5||774.8||774.5||3
1642604460000|2022-01-19 15:01:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|12
1642604470000|2022-01-19 15:01:10||773.3||773.5||773.5||773.3|0
1642604490000|2022-01-19 15:01:30|774.5|773.3|774.3|773|774.5|773.3|774.3|773|32
1642604500000|2022-01-19 15:01:40|774.5||774.3||774.5||774.3||5
1642604510000|2022-01-19 15:01:50|774.5|773.3|774|772.8|774.5|773.3|774|772.8|145
1642604520000|2022-01-19 15:02:00|773.8|772.5|774|772.5|774|772.8|773.8|772.5|167
1642604530000|2022-01-19 15:02:10|774.3|772.8|774|772.8|774.3|772.8|774|772.8|35
1642604540000|2022-01-19 15:02:20|774.3|773|774.3|772.8|774.3|773|774|772.8|15
1642604550000|2022-01-19 15:02:30|774||774||774||774||7
1642604560000|2022-01-19 15:02:40|773.8|772.5|773.5|772.3|773.8|772.5|773.3|772|28
1642604570000|2022-01-19 15:02:50|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|32
1642604580000|2022-01-19 15:03:00|774|772.8|773.8|772.5|774|772.8|773.8|772.5|13
1642604590000|2022-01-19 15:03:10|774|772.8|773.8|772.3|774|772.8|773.8|772.3|15
1642604600000|2022-01-19 15:03:20|773.5|772|773.8|772.3|773.8|772.5|773.5|772|7
1642604610000|2022-01-19 15:03:30|774|772.5|774.3|772.8|774.3|772.8|774|772.5|21
1642604620000|2022-01-19 15:03:40|774.5|773|774.5|773|774.5|773.3|774.3|772.8|7
1642604630000|2022-01-19 15:03:50||773.3||773.3||773.3||773|2
1642604640000|2022-01-19 15:04:00|774.8|773.5|774.5|773.3|774.8|773.5|774.5|773.3|15
1642604650000|2022-01-19 15:04:10|774.8||774.5||774.8||774.5||2
1642604660000|2022-01-19 15:04:20|774.8|773.5|775|773.8|775|773.8|774.8|773.3|1
1642604670000|2022-01-19 15:04:30|775.3|774|775.3|773.8|775.3|774|775|773.8|3
1642604680000|2022-01-19 15:04:40||774||774||774||773.8|16
1642604690000|2022-01-19 15:04:50||773.8||774||774||773.8|4
1642604700000|2022-01-19 15:05:00||773.8||773.8||774||773.8|64
1642604710000|2022-01-19 15:05:10|775|773.5|775|773.5|775.3|773.5|774.8|773.5|1
1642604720000|2022-01-19 15:05:20|774.8|773.8|775|773.8|775|773.8|774.8|773.8|13
1642604730000|2022-01-19 15:05:30|775.3|774|775|773.8|775.3|774|775|773.5|10
1642604740000|2022-01-19 15:05:40|||||||||44
1642604750000|2022-01-19 15:05:50||773.5||773.8||773.8||773.5|1
1642604760000|2022-01-19 15:06:00||773.5||773.8||773.8||773.5|8
1642604770000|2022-01-19 15:06:10|774.8|773.5|775|773.5|775|773.5|774.8|773.3|0
1642604780000|2022-01-19 15:06:20|774.8||774.8||775||774.8||0
1642604790000|2022-01-19 15:06:30|775|773.8|775|773.8|775|773.8|775|773.8|15
1642604800000|2022-01-19 15:06:40|774.8|773.5|774.8|773.5|775|773.8|774.8|773.5|9
1642604810000|2022-01-19 15:06:50|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|3
1642604820000|2022-01-19 15:07:00|774.8|773.5|774.8|773.5|775|773.8|774.5|773.5|23
1642604830000|2022-01-19 15:07:10|775|773.8|775|773.5|775|773.8|774.8|773.5|11
1642604840000|2022-01-19 15:07:20||773.8||773.8||773.8||773.5|9
1642604850000|2022-01-19 15:07:30|775.3|774|775|773.8|775.3|774|775|773.8|177
1642604860000|2022-01-19 15:07:40|775.3|774|775.3|774|775.3|774|775.3|774|5
1642604870000|2022-01-19 15:07:50|775|773.8|775|773.8|775.3|773.8|775|773.5|10
1642604880000|2022-01-19 15:08:00|774.8|773.5|775|773.5|775|773.8|774.8|773.5|107
1642604890000|2022-01-19 15:08:10|775.3|773.8|775|773.8|775.3|773.8|775|773.5|6
1642604900000|2022-01-19 15:08:20|774.8|773.5|774.8|773.5|774.8|773.8|774.8|773.5|6
1642604910000|2022-01-19 15:08:30|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|10
1642604920000|2022-01-19 15:08:40|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|7
1642604930000|2022-01-19 15:08:50|774.8|773.5|775|773.8|775|773.8|774.8|773.5|20
1642604940000|2022-01-19 15:09:00|775.3|774|775.3|774|775.5|774|775|774|39
1642604950000|2022-01-19 15:09:10|775.5|774.3|775.3|774|775.5|774.3|775.3|774|11
1642604960000|2022-01-19 15:09:20|775|773.8|775|773.8|775|773.8|775|773.8|7
1642604970000|2022-01-19 15:09:30||773.5||773.5||773.8||773.5|3
1642604980000|2022-01-19 15:09:40||773.8||773.8||773.8||773.5|9
1642604990000|2022-01-19 15:09:50|||||||||7
1642605000000|2022-01-19 15:10:00||773.5||773.5||773.8||773.5|1
1642605010000|2022-01-19 15:10:10|774.8||774.8||774.8||774.8||69
1642605020000|2022-01-19 15:10:20|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|13
1642605030000|2022-01-19 15:10:30|774.8|773.5|775|773.5|775|773.8|774.8|773.5|8
1642605040000|2022-01-19 15:10:40|775.3|773.8|775|773.8|775.3|773.8|775|773.8|0
1642605050000|2022-01-19 15:10:50|775.3||775||775.3||775||4
1642605060000|2022-01-19 15:11:00|775.3|774|775|773.8|775.3|774|775|773.8|0
1642605080000|2022-01-19 15:11:20|775.3||775||775.3||775||1
1642605090000|2022-01-19 15:11:30|775.3|774|775|773.8|775.3|774|775|773.8|4
1642605100000|2022-01-19 15:11:40|774.8|773.5|774.8|773.5|775|773.5|774.8|773.5|7
1642605110000|2022-01-19 15:11:50|775|773.8|775|773.8|775|773.8|775|773.8|31
1642605120000|2022-01-19 15:12:00|775.3|774|775|773.8|775.3|774|775|773.8|18
1642605130000|2022-01-19 15:12:10|775.3|774|775|773.8|775.3|774|775|773.8|2
1642605150000|2022-01-19 15:12:30|||||||||13
1642605160000|2022-01-19 15:12:40|775.3|774|775.3|774|775.3|774|775.3|774|1
1642605170000|2022-01-19 15:12:50|775|773.8|775|773.8|775|774|775|773.8|10
1642605180000|2022-01-19 15:13:00|774.8|773.5|774.8|773.5|775|773.8|774.8|773.5|38
1642605190000|2022-01-19 15:13:10|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|67
1642605200000|2022-01-19 15:13:20|||||||||1
1642605210000|2022-01-19 15:13:30|774.3|773|774.5|773|774.5|773|774.3|773|35
1642605220000|2022-01-19 15:13:40||773.3||773.3||773.3||773.3|4
1642605230000|2022-01-19 15:13:50|774.8|773.5|774.8|773.5|775|773.8|774.8|773.3|55
1642605240000|2022-01-19 15:14:00|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|37
1642605250000|2022-01-19 15:14:10|774.5|773.3|774.8|773.3|774.8|773.5|774.5|773.3|16
1642605260000|2022-01-19 15:14:20|774.5|773.5|774.8|773.3|774.8|773.5|774.5|773.3|6
1642605270000|2022-01-19 15:14:30||773.5||773.5||773.5||773.3|1
1642605280000|2022-01-19 15:14:40|774.5|773.3|774|772.8|774.5|773.3|774|772.8|30
1642605290000|2022-01-19 15:14:50|||||||||70
1642605300000|2022-01-19 15:15:00|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.3|7
1642605310000|2022-01-19 15:15:10|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|4
1642605320000|2022-01-19 15:15:20||772.3||772.5||772.5||772.3|9
1642605330000|2022-01-19 15:15:30||772.3||772.5||772.5||772.3|23
1642605340000|2022-01-19 15:15:40|||||||||8
1642605350000|2022-01-19 15:15:50|773.5|772.3|773.5|772.3|773.5|772.5|773.5|772.3|26
1642605360000|2022-01-19 15:16:00|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|22
1642605370000|2022-01-19 15:16:10|773.8||773.8||773.8||773.5||6
1642605380000|2022-01-19 15:16:20||772.5||772.5||772.5||772.5|26
1642605390000|2022-01-19 15:16:30|774||773.8||774||773.8||7
1642605400000|2022-01-19 15:16:40|773.5|772.3|773.5|772.3|773.8|772.3|773.5|772.3|11
1642605410000|2022-01-19 15:16:50|773.3|772|773.3|772|773.3|772|773.3|772|32
1642605420000|2022-01-19 15:17:00|||||||||24
1642605430000|2022-01-19 15:17:10|773|771.8|773|771.8|773|771.8|773|771.8|55
1642605440000|2022-01-19 15:17:20||771.5||771.8||771.8||771.5|26
1642605450000|2022-01-19 15:17:30|772.8|771.5|772.3|771|772.8|771.5|772.3|771|110
1642605460000|2022-01-19 15:17:40|772.5|770.8|772.5|771|772.5|771|772.3|770.8|30
1642605470000|2022-01-19 15:17:50|772.3|771.3|772.5|771|772.5|771.3|772.3|771|9
1642605480000|2022-01-19 15:18:00|772.8|771.3|772.8|771.3|772.8|771.3|772.5|771.3|15
1642605490000|2022-01-19 15:18:10|772.5|771|772.3|771|772.5|771|772.3|771|1
1642605500000|2022-01-19 15:18:20|772|770.8|772.3|771|772.3|771|772|770.8|5
1642605510000|2022-01-19 15:18:30|771.8|770.8|771.8|770.5|772|771|771.8|770.5|268
1642605520000|2022-01-19 15:18:40|772|770.8|772|770.8|772|770.8|771.8|770.5|11
1642605530000|2022-01-19 15:18:50|771.8|770.5|772|770.5|772|770.5|771.8|770.5|0
1642605540000|2022-01-19 15:19:00|771.8|770.8|772|770.5|772|770.8|771.8|770.5|2
1642605550000|2022-01-19 15:19:10|771.8|770.8|772|770.8|772|770.8|771.8|770.8|11
1642605560000|2022-01-19 15:19:20|771.8|770.5|771.8|770.5|771.8|770.8|771.8|770.5|10
1642605570000|2022-01-19 15:19:30||770.3||770.5||770.5||770.3|4
1642605580000|2022-01-19 15:19:40||770.3||770.5||770.5||770.3|1
1642605590000|2022-01-19 15:19:50|772||771.8||772||771.8||21
1642605600000|2022-01-19 15:20:00|772|770.8|772.3|770.8|772.3|770.8|772|770.5|18
1642605610000|2022-01-19 15:20:10|772|770.5|772.3|770.8|772.3|771|772|770.5|33
1642605620000|2022-01-19 15:20:20|772|771|772|770.8|772.3|771|772|770.8|17
1642605630000|2022-01-19 15:20:30|771.8|770.5|771.8|770.5|772|770.8|771.8|770.5|10
1642605640000|2022-01-19 15:20:40|771.5|770.3|771.8|770.3|771.8|770.3|771.5|770.3|5
1642605650000|2022-01-19 15:20:50|771.5||771.5||771.5||771.5||100
1642605660000|2022-01-19 15:21:00|771.3|770|771.3|770|771.5|770|771.3|770|40
1642605680000|2022-01-19 15:21:20|771.5|770.3|771.3|770|771.5|770.3|771.3|770|28
1642605690000|2022-01-19 15:21:30|771|769.8|771|769.8|771|769.8|771|769.8|7
1642605700000|2022-01-19 15:21:40|771.3||771||771.3||771||20
1642605720000|2022-01-19 15:22:00|771.3|770|771|769.8|771.3|770|770.8|769.5|49
1642605730000|2022-01-19 15:22:10|771.3|770|771.3|770|771.3|770|771|769.8|7
1642605740000|2022-01-19 15:22:20|771.5|770.3|771.3|770|771.5|770.3|771.3|770|22
1642605750000|2022-01-19 15:22:30|771.5|770.3|771.5|770|771.5|770.3|771.3|770|1
1642605760000|2022-01-19 15:22:40|771.3|770.3|771.5|770.3|771.5|770.3|771.3|770.3|0
1642605770000|2022-01-19 15:22:50|||||||||8
1642605780000|2022-01-19 15:23:00|771.3|770|771.3|770|771.3|770|771.3|770|7
1642605790000|2022-01-19 15:23:10|771|769.8|771.3|770|771.3|770|771|769.8|39
1642605800000|2022-01-19 15:23:20|771|769.8|771|769.8|771.3|769.8|771|769.8|35
1642605810000|2022-01-19 15:23:30|771.3|770|771|769.8|771.3|770|771|769.8|17
1642605820000|2022-01-19 15:23:40|770.8|769.3|770.8|769.5|770.8|769.5|770.5|769.3|230
1642605830000|2022-01-19 15:23:50||769.3||769.3||769.5||769.3|26
1642605840000|2022-01-19 15:24:00|770.5|769.5|770.5|769.3|770.5|769.5|770.5|769|20
1642605850000|2022-01-19 15:24:10||769||769.3||769.3||769|0
1642605860000|2022-01-19 15:24:20|770.3|769|770.3|769|770.3|769|770.3|769|80
1642605870000|2022-01-19 15:24:30|770.5||770.5||770.5||770.5||32
1642605880000|2022-01-19 15:24:40|770.3|769.3|770.3|769|770.5|769.3|770.3|769|2
1642605890000|2022-01-19 15:24:50|770.5|769.3|770.3|769|770.5|769.3|770.3|769|6
1642605900000|2022-01-19 15:25:00|770.5|769.3|770|768.8|770.5|769.3|770|768.8|21
1642605910000|2022-01-19 15:25:10|770.3|769|770.3|769|770.5|769.3|770.3|769|29
1642605920000|2022-01-19 15:25:20|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769|8
1642605930000|2022-01-19 15:25:30|770.8|769.5|771|769.5|771|769.5|770.8|769.3|46
1642605940000|2022-01-19 15:25:40|770.8|769.8|771|769.8|771|769.8|770.8|769.5|11
1642605950000|2022-01-19 15:25:50|771.3|769.5|771.3|770|771.3|770|771.3|769.5|13
1642605960000|2022-01-19 15:26:00|771.5|769.8|771|769.8|771.5|770|771|769.8|28
1642605970000|2022-01-19 15:26:10|770.8|769.5|771|769.8|771|769.8|770.8|769.5|34
1642605980000|2022-01-19 15:26:20|771.3|769.5|771.3|769.8|771.3|769.8|771|769.5|15
1642605990000|2022-01-19 15:26:30|771|770|771.3|769.8|771.3|770|771|769.8|7
1642606000000|2022-01-19 15:26:40||770||769.8||770||769.8|15
1642606010000|2022-01-19 15:26:50|771||771||771||771||1
1642606020000|2022-01-19 15:27:00|770.8|769.5|771|769.5|771|769.5|770.8|769.5|28
1642606030000|2022-01-19 15:27:10|770.8|769.3|770.8|769.5|770.8|769.5|770.8|769.3|3
1642606040000|2022-01-19 15:27:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|99
1642606050000|2022-01-19 15:27:30|770.3|769|770.3|769|770.5|769.3|770.3|769|40
1642606060000|2022-01-19 15:27:40|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|18
1642606070000|2022-01-19 15:27:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|13
1642606080000|2022-01-19 15:28:00|771|769.8|771.3|769.8|771.3|769.8|770.8|769.8|32
1642606090000|2022-01-19 15:28:10|771|770|771.3|770|771.3|770|771|770|24
1642606100000|2022-01-19 15:28:20|771.5|769.8|771|769.8|771.5|769.8|771|769.8|13
1642606110000|2022-01-19 15:28:30||769.5||769.8||769.8||769.5|3
1642606120000|2022-01-19 15:28:40|771.3|770|771.3|769.8|771.3|770|771|769.8|17
1642606130000|2022-01-19 15:28:50||770||770||770||769.8|12
1642606140000|2022-01-19 15:29:00|771|769.8|771.3|770|771.3|770|771|769.8|23
1642606150000|2022-01-19 15:29:10|771|769.8|771|769.8|771.3|770|771|769.8|6
1642606160000|2022-01-19 15:29:20|770.8|769.5|771.5|770.3|771.5|770.3|770.8|769.5|29
1642606170000|2022-01-19 15:29:30||770||770.3||770.3||770|14
1642606180000|2022-01-19 15:29:40|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.3|37
1642606190000|2022-01-19 15:29:50|772|770.8|772|770.8|772|770.8|772|770.5|49
1642606200000|2022-01-19 15:30:00|||||||||27
1642606210000|2022-01-19 15:30:10|772.3|771|772.5|771.3|772.5|771.3|772|771|23
1642606220000|2022-01-19 15:30:20|772.8|771|772.8|771.5|772.8|771.5|772.8|771|4
1642606230000|2022-01-19 15:30:30|773|771.3|772.8|771.5|773|771.5|772.8|771.3|10
1642606240000|2022-01-19 15:30:40|773|771.3|773|771.5|773|771.8|772.8|771.3|66
1642606250000|2022-01-19 15:30:50|772.8||772.8||772.8||772.8||0
1642606260000|2022-01-19 15:31:00|772.5|771.3|772.5|771|772.5|771.3|772.3|771|29
1642606270000|2022-01-19 15:31:10||771.3||771||771.3||771|8
1642606280000|2022-01-19 15:31:20||771.3||771.3||771.3||771|2
1642606290000|2022-01-19 15:31:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|11
1642606300000|2022-01-19 15:31:40|773||772.8||773||772.8||0
1642606320000|2022-01-19 15:32:00|772.5|771.3|772.8|771.3|772.8|771.5|772.5|771.3|8
1642606330000|2022-01-19 15:32:10||771.5||771.5||771.5||771.3|2
1642606340000|2022-01-19 15:32:20|773||772.8||773||772.8||33
1642606350000|2022-01-19 15:32:30||771.3||771.3||771.5||771.3|9
1642606360000|2022-01-19 15:32:40|772.5||772.5||772.8||772.5||0
1642606380000|2022-01-19 15:33:00|772.8||772.8||772.8||772.5||17
1642606390000|2022-01-19 15:33:10|772.5|771.5|772.5|771.3|772.8|771.5|772.5|771.3|2
1642606400000|2022-01-19 15:33:20|772.3|771|772.5|771.3|772.5|771.3|772.3|771|21
1642606410000|2022-01-19 15:33:30|772.8|771.5|772.8|771.3|772.8|771.5|772.8|771.3|14
1642606420000|2022-01-19 15:33:40|772.5||772.5||772.5||772.5||3
1642606430000|2022-01-19 15:33:50||771||771.3||771.3||771|3
1642606440000|2022-01-19 15:34:00|772.3|771|772.5|771.3|772.5|771.3|772.3|771|9
1642606450000|2022-01-19 15:34:10|772.8|771.5|772.8|771.5|772.8|771.5|772.5|771.5|35
1642606460000|2022-01-19 15:34:20|773|771.8|772.8|771.5|773|771.8|772.8|771.5|2
1642606470000|2022-01-19 15:34:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|2
1642606480000|2022-01-19 15:34:40|772.3|771|772.3|771|772.3|771|772.3|771|10
1642606490000|2022-01-19 15:34:50|||||||||16
1642606500000|2022-01-19 15:35:00|772|770.8|772.3|771|772.3|771|772|770.8|47
1642606510000|2022-01-19 15:35:10|772.5|771.3|772.3|771|772.5|771.3|772.3|771|7
1642606520000|2022-01-19 15:35:20|772.5||772.5||772.5||772.5||3
1642606530000|2022-01-19 15:35:30|772.3|771.3|772|770.8|772.3|771.3|772|770.8|10
1642606540000|2022-01-19 15:35:40|772.3|771|772.3|771|772.3|771|772.3|770.8|5
1642606550000|2022-01-19 15:35:50|||||||||3
1642606560000|2022-01-19 15:36:00|772.5|771.3|772.5|771|772.5|771.3|772.3|771|25
1642606570000|2022-01-19 15:36:10|772.8|771.3|772.8|771.5|772.8|771.5|772.8|771.3|36
1642606580000|2022-01-19 15:36:20|||||||||1
1642606590000|2022-01-19 15:36:30|||||||||25
1642606600000|2022-01-19 15:36:40|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|5
1642606610000|2022-01-19 15:36:50|772.5|771.3|772.8|771.3|772.8|771.5|772.5|771.3|7
1642606620000|2022-01-19 15:37:00|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.5|3
1642606630000|2022-01-19 15:37:10|773|771.8|773|771.8|773|771.8|773|771.8|14
1642606640000|2022-01-19 15:37:20|773.3|772|773.3|771.8|773.5|772|773.3|771.8|94
1642606650000|2022-01-19 15:37:30||772||771.8||772||771.8|6
1642606660000|2022-01-19 15:37:40|773|772|773.8|772.5|773.8|772.5|773|772|11
1642606670000|2022-01-19 15:37:50|774|772.8|774|772.8|774|772.8|773.8|772.5|47
1642606680000|2022-01-19 15:38:00||772.5||772.8||772.8||772.5|5
1642606690000|2022-01-19 15:38:10|774.3|772.5|774.5|773.3|774.5|773.3|774.3|772.5|20
1642606700000|2022-01-19 15:38:20|||||||||3
1642606710000|2022-01-19 15:38:30|774.8|773|774.8|773.5|774.8|773.5|774.8|773|13
1642606720000|2022-01-19 15:38:40|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|7
1642606730000|2022-01-19 15:38:50|774.3|773|774|772.8|774.3|773.3|774|772.5|42
1642606740000|2022-01-19 15:39:00||772.5||772.5||772.8||772.5|4
1642606750000|2022-01-19 15:39:10|773.8|772.8|773.8|772.5|773.8|772.8|773.8|772.5|5
1642606760000|2022-01-19 15:39:20|774||773.8||774||773.8||0
1642606770000|2022-01-19 15:39:30|774||774||774||773.8||8
1642606780000|2022-01-19 15:39:40|773.8|772.8|774|772.5|774|772.8|773.8|772.5|1
1642606790000|2022-01-19 15:39:50|773.8|772.8|773.8|772.5|774|772.8|773.8|772.5|4
1642606800000|2022-01-19 15:40:00|774|772.8|774|772.5|774|772.8|774|772.5|1
1642606810000|2022-01-19 15:40:10||772.8||772.8||772.8||772.8|0
1642606820000|2022-01-19 15:40:20|774.3|773|774.3|773|774.3|773|774.3|773|42
1642606830000|2022-01-19 15:40:30|774.5||774.3||774.5||774.3||5
1642606850000|2022-01-19 15:40:50|774.5||774.3||774.5||774.3||3
1642606860000|2022-01-19 15:41:00|774|772.8|774.3|773|774.3|773|774|772.8|7
1642606870000|2022-01-19 15:41:10|774|772.8|774|772.8|774|772.8|774|772.8|5
1642606890000|2022-01-19 15:41:30|774.3|772.5|774|772.5|774.3|772.5|774|772.5|6
1642606900000|2022-01-19 15:41:40||772.8||772.5||772.8||772.5|4
1642606910000|2022-01-19 15:41:50|773.8|772.8|774.3|772.8|774.3|772.8|773.8|772.8|1
1642606920000|2022-01-19 15:42:00||773||773||773||773|1
1642606930000|2022-01-19 15:42:10|774|772.8|774.3|773|774.3|773|774|772.8|10
1642606940000|2022-01-19 15:42:20|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|16
1642606950000|2022-01-19 15:42:30|774.3|773|774.5|773|774.5|773|774.3|773|1
1642606960000|2022-01-19 15:42:40|774.3|773.3|774.3|773|774.5|773.3|774.3|773|9
1642606970000|2022-01-19 15:42:50|||||||||6
1642606980000|2022-01-19 15:43:00|774.5|773.3|774.8|773.5|774.8|773.5|774.3|773|20
1642606990000|2022-01-19 15:43:10|775||775||775||774.8||5
1642607000000|2022-01-19 15:43:20|774.8|773.8|775|773.8|775.3|773.8|774.8|773.8|18
1642607010000|2022-01-19 15:43:30|775.3|774|775|773.8|775.3|774|775|773.8|4
1642607020000|2022-01-19 15:43:40|775.3|774|775.5|774.3|775.5|774.3|775.3|774|79
1642607030000|2022-01-19 15:43:50|775.3|774|775.5|774.3|775.5|774.3|775.3|774|32
1642607040000|2022-01-19 15:44:00|775.3|774|775.5|774.3|775.5|774.3|775.3|774|2
1642607050000|2022-01-19 15:44:10|775.3|774|775.3|773.8|775.3|774.3|775|773.8|6
1642607060000|2022-01-19 15:44:20|775|774|775.3|773.8|775.3|774|775|773.8|9
1642607070000|2022-01-19 15:44:30|775|774|775.3|774|775.3|774|775|774|0
1642607080000|2022-01-19 15:44:40|||||||||2
1642607090000|2022-01-19 15:44:50|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|2
1642607100000|2022-01-19 15:45:00|775.3|774|775.5|774.3|775.5|774.3|775.3|774|18
1642607110000|2022-01-19 15:45:10||774||774.3||774.3||774|9
1642607120000|2022-01-19 15:45:20||774||774.3||774.3||774|3
1642607130000|2022-01-19 15:45:30||774||774.3||774.3||774|7
1642607140000|2022-01-19 15:45:40||774||774||774.3||774|2
1642607150000|2022-01-19 15:45:50|775.3|774.3|775.3|774|775.3|774.3|775.3|773.8|8
1642607160000|2022-01-19 15:46:00|775|773.8|775|773.8|775|773.8|775|773.8|41
1642607170000|2022-01-19 15:46:10|774.8|773.5|774.8|773.5|775|773.5|774.8|773.5|4
1642607180000|2022-01-19 15:46:20|775||775||775||774.8||3
1642607190000|2022-01-19 15:46:30|775.3|773.8|775|773.8|775.3|773.8|775|773.8|0
1642607200000|2022-01-19 15:46:40|775.3|774|775.3|774|775.5|774|775.3|774|3
1642607210000|2022-01-19 15:46:50||773.8||773.8||773.8||773.8|5
1642607220000|2022-01-19 15:47:00|775|774|775|773.8|775.3|774|775|773.8|20
1642607230000|2022-01-19 15:47:10|774.8|773.5|775|773.5|775|773.8|774.8|773.5|4
1642607240000|2022-01-19 15:47:20|775.3|773.8|775.3|773.8|775.3|774|775.3|773.5|4
1642607250000|2022-01-19 15:47:30|775||775||775||775||2
1642607260000|2022-01-19 15:47:40|775.3|774|775|773.8|775.3|774|775|773.8|11
1642607270000|2022-01-19 15:47:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|28
1642607280000|2022-01-19 15:48:00|775|773.8|775|773.8|775|773.8|775|773.8|5
1642607300000|2022-01-19 15:48:20|775.3||775.3||775.3||775.3||33
1642607310000|2022-01-19 15:48:30|775|774|775.3|773.8|775.3|774|775|773.8|4
1642607320000|2022-01-19 15:48:40|775|774|774.8|773.5|775|774|774.8|773.5|26
1642607330000|2022-01-19 15:48:50|775|773.8|775|773.5|775|773.8|775|773.5|9
1642607340000|2022-01-19 15:49:00|774.8|773.8|775|773.8|775|773.8|774.8|773.5|5
1642607350000|2022-01-19 15:49:10|||||||||6
1642607360000|2022-01-19 15:49:20|||||||||2
1642607390000|2022-01-19 15:49:50|775.3|773.5|774.8|773.5|775.3|773.5|774.8|773.5|18
1642607400000|2022-01-19 15:50:00|775|773.8|775|773.8|775|773.8|774.8|773.8|3
1642607410000|2022-01-19 15:50:10|775.3|774|775.5|774|775.5|774.3|775.3|774|11
1642607420000|2022-01-19 15:50:20|775.3|774.3|775.5|774.3|775.5|774.3|775.3|774|1
1642607430000|2022-01-19 15:50:30|775.3|774|775.5|774|775.5|774.3|775.3|774|3
1642607440000|2022-01-19 15:50:40|775.8|774.3|775.8|774.5|775.8|774.5|775.8|774|14
1642607450000|2022-01-19 15:50:50||774.3||774.5||774.5||774.3|0
1642607460000|2022-01-19 15:51:00|||||||||43
1642607470000|2022-01-19 15:51:10|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|8
1642607480000|2022-01-19 15:51:20|775.8||775.5||775.8||775.5||3
1642607490000|2022-01-19 15:51:30|775.8|774.5|775.8|774.3|775.8|774.5|775.5|774.3|8
1642607500000|2022-01-19 15:51:40|776|774.5|776|774.8|776|774.8|776|774.5|9
1642607510000|2022-01-19 15:51:50|776.3|775|776|774.8|776.3|775|776|774.8|9
1642607520000|2022-01-19 15:52:00|775.8|774.5|776|774.8|776|774.8|775.8|774.5|7
1642607530000|2022-01-19 15:52:10|||||||||1
1642607540000|2022-01-19 15:52:20|776.3||776||776.3||776||4
1642607550000|2022-01-19 15:52:30|776.3|774.5|776|774.5|776.3|774.8|776|774.5|0
1642607560000|2022-01-19 15:52:40|775.8||775.8||775.8||775.8||5
1642607570000|2022-01-19 15:52:50|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|9
1642607580000|2022-01-19 15:53:00|775.3|774|775.5|774.3|775.5|774.3|775.3|774|25
1642607590000|2022-01-19 15:53:10|||||||||5
1642607600000|2022-01-19 15:53:20|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|31
1642607610000|2022-01-19 15:53:30|776|774.8|775.8|774.5|776|774.8|775.8|774.5|8
1642607620000|2022-01-19 15:53:40|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|32
1642607630000|2022-01-19 15:53:50|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774.3|32
1642607640000|2022-01-19 15:54:00|||||||||2
1642607660000|2022-01-19 15:54:20||774||774.3||774.3||774|42
1642607670000|2022-01-19 15:54:30|||||||||5
1642607680000|2022-01-19 15:54:40||774||774||774||774|4
1642607690000|2022-01-19 15:54:50|775.3|774.3|775.5|774.3|775.5|774.3|775.3|774.3|1
1642607700000|2022-01-19 15:55:00|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|17
1642607710000|2022-01-19 15:55:10|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|19
1642607720000|2022-01-19 15:55:20||774.3||774.5||774.5||774.3|1
1642607730000|2022-01-19 15:55:30|776|774.8|775.8|774.5|776|774.8|775.8|774.5|18
1642607740000|2022-01-19 15:55:40|776|774.8|776|774.8|776|774.8|776|774.8|0
1642607750000|2022-01-19 15:55:50||774.5||774.8||774.8||774.5|11
1642607760000|2022-01-19 15:56:00|776.3|774.5|776.3|774.8|776.3|774.8|776.3|774.5|16
1642607770000|2022-01-19 15:56:10|776||776||776||776||0
1642607780000|2022-01-19 15:56:20|||||||||10
1642607800000|2022-01-19 15:56:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|24
1642607810000|2022-01-19 15:56:50|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|4
1642607820000|2022-01-19 15:57:00|775.5|774.3|775.8|774.3|775.8|774.5|775.5|774.3|23
1642607830000|2022-01-19 15:57:10|775.5|774.5|775.8|774.5|775.8|774.5|775.5|774.3|10
1642607840000|2022-01-19 15:57:20|775.5|774.3|775.8|774.3|775.8|774.3|775.5|774.3|111
1642607850000|2022-01-19 15:57:30|775.5||775.8||775.8||775.5||0
1642607860000|2022-01-19 15:57:40|775.5|774.5|775.8|774.3|775.8|774.5|775.5|774.3|0
1642607870000|2022-01-19 15:57:50||774.5||774.5||774.5||774.3|3
1642607880000|2022-01-19 15:58:00|||||||||1
1642607890000|2022-01-19 15:58:10||774.3||774.5||774.5||774.3|6
1642607900000|2022-01-19 15:58:20|775.5|774.3|775.8|774.3|775.8|774.5|775.5|774.3|90
1642607910000|2022-01-19 15:58:30|775.5|774.5|775.5|774.3|775.8|774.5|775.5|774.3|30
1642607920000|2022-01-19 15:58:40|775.3|774|775.5|774|775.5|774|775.3|774|3
1642607930000|2022-01-19 15:58:50||774.3||774.3||774.3||774.3|1
1642607940000|2022-01-19 15:59:00|775.3|774|775.5|774.3|775.5|774.3|775.3|774|3
1642607960000|2022-01-19 15:59:20|775.8|774.5|776|774.8|776|774.8|775.8|774.5|47
1642607970000|2022-01-19 15:59:30|776.3||776.3||776.3||776||26
1642607980000|2022-01-19 15:59:40|776|774.5|776|774.8|776|774.8|776|774.5|2
1642607990000|2022-01-19 15:59:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|1
1642608000000|2022-01-19 16:00:00|||||||||103
1642608010000|2022-01-19 16:00:10|776|774.8|776|774.8|776|774.8|776|774.8|3
1642608020000|2022-01-19 16:00:20|||||||||2
1642608030000|2022-01-19 16:00:30|775.8|774.5|776|774.8|776|774.8|775.8|774.5|5
1642608040000|2022-01-19 16:00:40||774.5||774.8||774.8||774.5|11
1642608060000|2022-01-19 16:01:00|776.3|775|776|774.8|776.3|775|776|774.8|24
1642608070000|2022-01-19 16:01:10|776.3|774.5|776|774.8|776.3|774.8|776|774.5|10
1642608080000|2022-01-19 16:01:20|776.3|775|776.3|775|776.3|775|776.3|775|1
1642608090000|2022-01-19 16:01:30|776|774.8|776|774.8|776|774.8|776|774.8|14
1642608100000|2022-01-19 16:01:40|776.3|775|776.3|775|776.5|775.3|776.3|775|169
1642608110000|2022-01-19 16:01:50|776|774.8|776|774.8|776|774.8|776|774.8|46
1642608120000|2022-01-19 16:02:00|||||||||6
1642608130000|2022-01-19 16:02:10|775.8|774.5|776|774.5|776|774.8|775.8|774.5|28
1642608140000|2022-01-19 16:02:20||774.8||774.8||774.8||774.8|0
1642608150000|2022-01-19 16:02:30|776.3|774.5|775.8|774.5|776.3|774.5|775.8|774.5|150
1642608160000|2022-01-19 16:02:40|776||775.8||776||775.8||2
1642608170000|2022-01-19 16:02:50|||||||||1
1642608180000|2022-01-19 16:03:00|||||||||7
1642608190000|2022-01-19 16:03:10|775.5|774.3|775.3|774|775.5|774.3|775.3|774|46
1642608200000|2022-01-19 16:03:20|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|6
1642608210000|2022-01-19 16:03:30|775.3|774|775.5|774.3|775.5|774.3|775.3|774|8
1642608220000|2022-01-19 16:03:40|775.8|774.5|775.8|774.5|776|774.8|775.8|774.5|12
1642608230000|2022-01-19 16:03:50|776|774.8|775.8|774.5|776|774.8|775.8|774.5|3
1642608240000|2022-01-19 16:04:00|||||||||2
1642608250000|2022-01-19 16:04:10|775.5|774.3|775.8|774.3|775.8|774.3|775.5|774.3|6
1642608260000|2022-01-19 16:04:20|775.5|774.5|775.5|774.3|775.8|774.5|775.5|774.3|1
1642608270000|2022-01-19 16:04:30|||||||||4
1642608280000|2022-01-19 16:04:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|0
1642608290000|2022-01-19 16:04:50|776|774.8|776|774.8|776|774.8|776|774.8|2
1642608300000|2022-01-19 16:05:00|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|22
1642608310000|2022-01-19 16:05:10|||||||||1
1642608320000|2022-01-19 16:05:20|776|774.8|775.8|774.5|776|774.8|775.8|774.5|45
1642608330000|2022-01-19 16:05:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|60
1642608340000|2022-01-19 16:05:40|775.8|774.5|775.5|774.3|775.8|774.5|775.5|774.3|20
1642608360000|2022-01-19 16:06:00||774||774.3||774.3||774|11
1642608370000|2022-01-19 16:06:10||774||774||774.3||774|1
1642608380000|2022-01-19 16:06:20|775.3|774.3|775.3|774|775.3|774.3|775.3|774|1
1642608390000|2022-01-19 16:06:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|164
1642608400000|2022-01-19 16:06:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|26
1642608410000|2022-01-19 16:06:50|776|774.8|776|774.5|776|774.8|776|774.5|1
1642608420000|2022-01-19 16:07:00|775.8|774.8|776|774.8|776|774.8|775.8|774.5|20
1642608430000|2022-01-19 16:07:10||774.5||774.8||774.8||774.5|1
1642608440000|2022-01-19 16:07:20|775.8|774.5|775.8|774.5|776|774.8|775.8|774.5|2
1642608450000|2022-01-19 16:07:30|776|774.8|776|774.5|776|774.8|776|774.5|0
1642608460000|2022-01-19 16:07:40|775.8|774.3|775.5|774.3|775.8|774.3|775.5|774.3|7
1642608470000|2022-01-19 16:07:50||774||774.3||774.3||774|4
1642608480000|2022-01-19 16:08:00|775.8||775.5||775.8||775.5||1
1642608490000|2022-01-19 16:08:10|||||||||1
1642608500000|2022-01-19 16:08:20||774||774||774||774|0
1642608510000|2022-01-19 16:08:30|775.3||775.3||775.5||775.3||11
1642608520000|2022-01-19 16:08:40|775.5|774.3|775.5|774|775.5|774.3|775.3|774|0
1642608530000|2022-01-19 16:08:50|775.3||775.3||775.5||775.3||0
1642608540000|2022-01-19 16:09:00|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|22
1642608560000|2022-01-19 16:09:20|||||||||1
1642608570000|2022-01-19 16:09:30|||||||||1
1642608580000|2022-01-19 16:09:40|775.8|774.5|775.5|774.3|775.8|774.5|775.5|774.3|16
1642608590000|2022-01-19 16:09:50|775.8|774.5|775.5|774.3|775.8|774.5|775.5|774.3|1
1642608600000|2022-01-19 16:10:00|775.3|774|775.3|774|775.3|774|775.3|774|24
1642608610000|2022-01-19 16:10:10|775.5|774.3|775.3|774|775.5|774.3|775.3|774|6
1642608620000|2022-01-19 16:10:20|775.5|774.3|775.5|774|775.5|774.3|775.3|774|8
1642608630000|2022-01-19 16:10:30|775.3|774.3|775.3|774|775.3|774.3|775.3|774|1
1642608640000|2022-01-19 16:10:40|||||||||1
1642608650000|2022-01-19 16:10:50|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|138
1642608660000|2022-01-19 16:11:00|||||||||4
1642608670000|2022-01-19 16:11:10|||||||||5
1642608700000|2022-01-19 16:11:40|776|774.8|776|774.8|776|774.8|776|774.8|4
1642608710000|2022-01-19 16:11:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|21
1642608720000|2022-01-19 16:12:00|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|7
1642608730000|2022-01-19 16:12:10|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|4
1642608740000|2022-01-19 16:12:20|775.8|774.5|775.8|774.3|775.8|774.5|775.8|774.3|2
1642608750000|2022-01-19 16:12:30|775.5||775.5||775.5||775.5||0
1642608760000|2022-01-19 16:12:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|3
1642608770000|2022-01-19 16:12:50|776|774.8|775.8|774.5|776|774.8|775.8|774.5|3
1642608780000|2022-01-19 16:13:00|776|774.8|776|774.8|776|774.8|775.8|774.5|40
1642608790000|2022-01-19 16:13:10|775.8|774.5|775.8|774.5|776|774.8|775.8|774.5|9
1642608800000|2022-01-19 16:13:20|776|774.8|776|774.5|776|774.8|776|774.5|7
1642608810000|2022-01-19 16:13:30||774.8||774.8||774.8||774.8|0
1642608820000|2022-01-19 16:13:40|776.3||776||776.3||776||8
1642608830000|2022-01-19 16:13:50|776.3|775|776.3|775|776.3|775|776.3|775|7
1642608840000|2022-01-19 16:14:00||774.8||775||775||774.8|7
1642608850000|2022-01-19 16:14:10|776.5|775.3|776.5|775|776.5|775.3|776.3|775|25
1642608860000|2022-01-19 16:14:20|776.3|775.3|776.5|775.3|776.5|775.3|776.3|775.3|16
1642608870000|2022-01-19 16:14:30|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|38
1642608890000|2022-01-19 16:14:50|777|775.8|777|775.8|777|775.8|777|775.8|76
1642608900000|2022-01-19 16:15:00|||||||||3
1642608910000|2022-01-19 16:15:10|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.3|21
1642608920000|2022-01-19 16:15:20|777|775.8|777|775.8|777|775.8|777|775.8|8
1642608940000|2022-01-19 16:15:40|776.8|775.5|776.8|775.5|777|775.8|776.8|775.5|11
1642608950000|2022-01-19 16:15:50|777|775.8|777|775.8|777|775.8|776.8|775.8|3
1642608960000|2022-01-19 16:16:00||775.5||775.5||775.8||775.5|1
1642608970000|2022-01-19 16:16:10|776.8|775.8|776.8|775.5|776.8|775.8|776.8|775.5|2
1642608980000|2022-01-19 16:16:20|||||||||1
1642608990000|2022-01-19 16:16:30|||||||||5
1642609000000|2022-01-19 16:16:40|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|34
1642609010000|2022-01-19 16:16:50|776.3|775|776.3|775|776.3|775|776.3|775|32
1642609020000|2022-01-19 16:17:00|776.5|774.8|776|774.8|776.5|774.8|776|774.8|220
1642609030000|2022-01-19 16:17:10|776.3|775|776.3|775|776.3|775|776.3|775|21
1642609040000|2022-01-19 16:17:20|776.5|775.3|776.3|775|776.5|775.3|776.3|775|60
1642609050000|2022-01-19 16:17:30|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|2
1642609060000|2022-01-19 16:17:40|776.3|775|776.5|775.3|776.5|775.3|776.3|775|89
1642609070000|2022-01-19 16:17:50|776.8|775.5|776.8|775.5|776.8|775.5|776.5|775.3|17
1642609080000|2022-01-19 16:18:00|777|775.3|776.3|775|777|775.3|776.3|775|13
1642609090000|2022-01-19 16:18:10||774.8||775||775||774.8|139
1642609100000|2022-01-19 16:18:20|776|774.8|776|774.8|776|774.8|776|774.8|1
1642609110000|2022-01-19 16:18:30|776.3|775|776.3|775|776.3|775|776|774.8|125
1642609120000|2022-01-19 16:18:40||774.8||775||775||774.8|37
1642609130000|2022-01-19 16:18:50|||||||||1
1642609140000|2022-01-19 16:19:00|776.5|775.3|776.5|775|776.5|775.3|776.5|775|9
1642609150000|2022-01-19 16:19:10|776.3|775.3|776.3|775|776.3|775.3|776.3|775|2
1642609160000|2022-01-19 16:19:20|776.5|775.3|776.3|775|776.5|775.3|776.3|774.8|35
1642609170000|2022-01-19 16:19:30|776|774.8|776.3|775|776.3|775|776|774.8|6
1642609180000|2022-01-19 16:19:40|776.5||776.5||776.5||776.3||7
1642609190000|2022-01-19 16:19:50|776.3|775.3|776.3|774.8|776.3|775.3|776.3|774.8|2
1642609200000|2022-01-19 16:20:00|776|775|776|774.8|776.3|775|776|774.8|27
1642609210000|2022-01-19 16:20:10|776.3|775|776.3|775|776.3|775|776|775|0
1642609220000|2022-01-19 16:20:20|||||||||5
1642609240000|2022-01-19 16:20:40|776|774.8|776.3|775|776.3|775|776|774.8|28
1642609250000|2022-01-19 16:20:50|776|774.8|776|774.8|776|774.8|776|774.8|4
1642609260000|2022-01-19 16:21:00|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|24
1642609270000|2022-01-19 16:21:10|776||775.8||776||775.8||23
1642609280000|2022-01-19 16:21:20|776||775.8||776||775.8||6
1642609300000|2022-01-19 16:21:40|||||||||33
1642609310000|2022-01-19 16:21:50|||||||||5
1642609320000|2022-01-19 16:22:00|776|774.8|776|774.8|776|774.8|776|774.8|13
1642609330000|2022-01-19 16:22:10|776.3|775|776.3|775|776.3|775|776.3|775|2
1642609340000|2022-01-19 16:22:20|776|774.8|776|774.8|776.3|774.8|776|774.8|64
1642609350000|2022-01-19 16:22:30||774.5||774.8||774.8||774.5|0
1642609360000|2022-01-19 16:22:40|776.3|775|776|774.8|776.3|775|776|774.8|5
1642609380000|2022-01-19 16:23:00||774.5||774.8||774.8||774.5|44
1642609410000|2022-01-19 16:23:30|776.3|775|776|774.8|776.3|775|776|774.8|11
1642609420000|2022-01-19 16:23:40|776.3|775|776|774.8|776.3|775|776|774.8|8
1642609430000|2022-01-19 16:23:50|776.3|775|776.3|774.8|776.3|775|776|774.8|0
1642609440000|2022-01-19 16:24:00||775||775||775||774.8|20
1642609450000|2022-01-19 16:24:10|||||||||9
1642609460000|2022-01-19 16:24:20|776|774.8|776.3|774.8|776.3|774.8|776|774.8|7
1642609470000|2022-01-19 16:24:30|776|775|776|774.8|776|775|776|774.8|18
1642609480000|2022-01-19 16:24:40|||||||||5
1642609490000|2022-01-19 16:24:50|776.3||776.3||776.3||776.3||13
1642609500000|2022-01-19 16:25:00|776||776||776||776||11
1642609510000|2022-01-19 16:25:10||774.5||774.8||774.8||774.5|5
1642609520000|2022-01-19 16:25:20|775.8|774.5|775.8|774.5|775.8|774.8|775.8|774.5|15
1642609530000|2022-01-19 16:25:30|||||||||6
1642609540000|2022-01-19 16:25:40|||||||||18
1642609550000|2022-01-19 16:25:50|776||775.8||776||775.8||17
1642609560000|2022-01-19 16:26:00|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|31
1642609570000|2022-01-19 16:26:10|||||||||5
1642609580000|2022-01-19 16:26:20|776|774.8|776.3|775|776.3|775|775.8|774.5|844
1642609590000|2022-01-19 16:26:30|776.5||776.3||776.5||776.3||50
1642609600000|2022-01-19 16:26:40|776.5|775.3|776.5|775.3|776.5|775.3|776.3|775.3|10
1642609610000|2022-01-19 16:26:50|776.3|775|776.3|775|776.3|775|776.3|774.8|42
1642609630000|2022-01-19 16:27:10|776.5|775.3|776.3|775|776.5|775.3|776.3|775|24
1642609640000|2022-01-19 16:27:20|776.5|775.3|776.5|775.3|776.5|775.3|776.3|775.3|19
1642609650000|2022-01-19 16:27:30|||||||||6
1642609660000|2022-01-19 16:27:40|||||||||22
1642609670000|2022-01-19 16:27:50|||||||||11
1642609680000|2022-01-19 16:28:00|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|49
1642609690000|2022-01-19 16:28:10|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|26
1642609700000|2022-01-19 16:28:20|776.8|775.5|776.5|775.3|776.8|775.5|776.5|775.3|48
1642609710000|2022-01-19 16:28:30|||||||||74
1642609720000|2022-01-19 16:28:40|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|36
1642609730000|2022-01-19 16:28:50|777|775.8|776.8|775.5|777|775.8|776.8|775.5|37
1642609740000|2022-01-19 16:29:00|777|775.8|777|775.8|777|775.8|776.8|775.5|46
1642609750000|2022-01-19 16:29:10|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|148
1642609760000|2022-01-19 16:29:20|||||||||24
1642609770000|2022-01-19 16:29:30|||||||||15
1642609780000|2022-01-19 16:29:40|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|227
1642609790000|2022-01-19 16:29:50|776.3|775|776.3|775|776.3|775|776.3|775|177
1642609800000|2022-01-19 16:30:00|776|774.8|776.5|775.3|776.5|775.3|776|774.8|131
1642609810000|2022-01-19 16:30:10|776.8|775.5|776.8|775.5|776.8|775.5|776.5|775.3|85
1642609820000|2022-01-19 16:30:20|776.5|775.3|776.5|775.3|776.8|775.5|776.5|775.3|140
1642609830000|2022-01-19 16:30:30|||||||||5
1642609840000|2022-01-19 16:30:40|776.8|775.5|776.8|775.5|776.8|775.5|776.5|775.3|19
1642609850000|2022-01-19 16:30:50|776.5|775.3|776.5|775.3|776.8|775.5|776.5|775.3|28
1642609860000|2022-01-19 16:31:00|776.8||776.5||776.8||776.5||23
1642609870000|2022-01-19 16:31:10|776.3|775|776.3|775|776.5|775.3|776.3|775|9
1642609880000|2022-01-19 16:31:20|776|774.8|776|774.8|776|774.8|776|774.8|20
1642609890000|2022-01-19 16:31:30|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|33
1642609900000|2022-01-19 16:31:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|17
1642609920000|2022-01-19 16:32:00|775.3|774|775.3|774|775.5|774.3|775|773.8|98
1642609930000|2022-01-19 16:32:10|775|773.8|775|773.5|775|773.8|775|773.5|25
1642609940000|2022-01-19 16:32:20|775.3|773.8|774.5|773|775.3|774|774.5|773|123
1642609950000|2022-01-19 16:32:30||773.3||773.3||773.3||773|56
1642609960000|2022-01-19 16:32:40|774.8|773.5|774.8|773.5|774.8|773.5|774.5|773.5|4
1642609970000|2022-01-19 16:32:50|775|773.8|774.8|773.5|775|773.8|774.8|773.5|20
1642609980000|2022-01-19 16:33:00|775|773.8|775|773.8|775|773.8|774.8|773.5|85
1642609990000|2022-01-19 16:33:10|775.3||775||775.3||775||36
1642610000000|2022-01-19 16:33:20|775.3||775||775.3||775||61
1642610010000|2022-01-19 16:33:30|775.3|774|775.3|774|775.3|774|775|774|3
1642610020000|2022-01-19 16:33:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|2
1642610030000|2022-01-19 16:33:50|775.8|774.5|775.8|774.3|775.8|774.5|775.5|774.3|9
1642610040000|2022-01-19 16:34:00|775.5|774.5|775.3|774|775.5|774.5|775.3|774|3
1642610050000|2022-01-19 16:34:10|775.5||775.3||775.5||775.3||0
1642610060000|2022-01-19 16:34:20|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774|0
1642610070000|2022-01-19 16:34:30|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|1
1642610080000|2022-01-19 16:34:40|||||||||25
1642610090000|2022-01-19 16:34:50|776|774.8|776|774.5|776|774.8|775.8|774.5|5
1642610100000|2022-01-19 16:35:00|775.8|774.8|776|774.8|776|774.8|775.8|774.5|8
1642610110000|2022-01-19 16:35:10|776.3|775|776.3|775|776.3|775|776.3|775|7
1642610120000|2022-01-19 16:35:20|776|774.8|776|774.8|776|774.8|776|774.8|3
1642610130000|2022-01-19 16:35:30|775.8|774.5|776|774.5|776|774.8|775.8|774.5|2
1642610140000|2022-01-19 16:35:40|775.8|774.8|776|774.8|776|774.8|775.8|774.8|50
1642610150000|2022-01-19 16:35:50|776.3|774.5|776.3|775|776.3|775|776.3|774.5|9
1642610160000|2022-01-19 16:36:00||774.8||774.8||774.8||774.8|6
1642610170000|2022-01-19 16:36:10|776|774.5|776|774.8|776|774.8|776|774.5|15
1642610180000|2022-01-19 16:36:20|776.3|775|776.3|775|776.3|775|776|775|18
1642610190000|2022-01-19 16:36:30|776|774.8|776|774.8|776.3|775|776|774.8|2
1642610200000|2022-01-19 16:36:40||774.5||774.5||774.5||774.5|9
1642610210000|2022-01-19 16:36:50|775.8||776||776||775.8||0
1642610220000|2022-01-19 16:37:00|775.8|774.8|775.8|774.5|775.8|774.8|775.8|774.5|1
1642610230000|2022-01-19 16:37:10|776|774.8|776|774.8|776|774.8|776|774.5|1
1642610240000|2022-01-19 16:37:20|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|5
1642610250000|2022-01-19 16:37:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|6
1642610260000|2022-01-19 16:37:40|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.3|4
1642610270000|2022-01-19 16:37:50|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|4
1642610280000|2022-01-19 16:38:00|776|774.8|776|774.5|776|774.8|776|774.5|2
1642610290000|2022-01-19 16:38:10|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.8|1
1642610300000|2022-01-19 16:38:20|776||776||776.3||776||4
1642610320000|2022-01-19 16:38:40|776.3||776||776.3||776||0
1642610330000|2022-01-19 16:38:50|776.3||776||776.3||776||1
1642610340000|2022-01-19 16:39:00|776.3||776||776.3||776||17
1642610350000|2022-01-19 16:39:10|776.3|775|776.3|775|776.3|775|776.3|775|28
1642610360000|2022-01-19 16:39:20|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775|51
1642610370000|2022-01-19 16:39:30|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|16
1642610380000|2022-01-19 16:39:40|777||776.8||777||776.8||15
1642610390000|2022-01-19 16:39:50|||||||||17
1642610400000|2022-01-19 16:40:00|776.5|775.3|776.5|775.3|776.8|775.5|776.5|775.3|14
1642610410000|2022-01-19 16:40:10|||||||||55
1642610420000|2022-01-19 16:40:20|776.8||776.5||776.8||776.5||17
1642610430000|2022-01-19 16:40:30|776.3|775|776.3|775|776.3|775|776.3|774.8|32
1642610450000|2022-01-19 16:40:50|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|3
1642610460000|2022-01-19 16:41:00|776.3|775|776.3|775|776.3|775|776.3|775|5
1642610480000|2022-01-19 16:41:20|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775|11
1642610490000|2022-01-19 16:41:30|776.3|775|776.3|775|776.3|775|776.3|775|4
1642610500000|2022-01-19 16:41:40|776.5||776.5||776.5||776.3||8
1642610510000|2022-01-19 16:41:50||775.3||775.3||775.3||775.3|0
1642610540000|2022-01-19 16:42:20|||||||||25
1642610560000|2022-01-19 16:42:40|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|1
1642610580000|2022-01-19 16:43:00|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|14
1642610610000|2022-01-19 16:43:30|||||||||155
1642610620000|2022-01-19 16:43:40|||||||||69
1642610630000|2022-01-19 16:43:50|||||||||1
1642610640000|2022-01-19 16:44:00|||||||||2
1642610650000|2022-01-19 16:44:10|776.8|775.5|776.5|775.3|776.8|775.5|776.5|775.3|5
1642610660000|2022-01-19 16:44:20|776.8||776.5||776.8||776.5||1
1642610670000|2022-01-19 16:44:30|||||||||4
1642610680000|2022-01-19 16:44:40|||||||||6
1642610690000|2022-01-19 16:44:50|||||||||4
1642610700000|2022-01-19 16:45:00|776.3|775|776.5|775.3|776.5|775.3|776.3|775|43
1642610710000|2022-01-19 16:45:10||775||775.3||775.3||775|4
1642610740000|2022-01-19 16:45:40|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.3|10
1642610750000|2022-01-19 16:45:50|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|2
1642610760000|2022-01-19 16:46:00|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|29
1642610770000|2022-01-19 16:46:10|776.5|775.3|776.5|775.3|776.8|775.3|776.5|775.3|5
1642610780000|2022-01-19 16:46:20|776.8|775.5|776.8|775.5|776.8|775.5|776.5|775.5|12
1642610790000|2022-01-19 16:46:30|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|5
1642610800000|2022-01-19 16:46:40|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|8
1642610810000|2022-01-19 16:46:50|||||||||2
1642610820000|2022-01-19 16:47:00|777|775.8|776.8|775.5|777|775.8|776.8|775.5|14
1642610860000|2022-01-19 16:47:40|777|775.8|777|775.8|777|775.8|777|775.8|2
1642610870000|2022-01-19 16:47:50|777.3|776|777.8|776.5|777.8|776.5|777.3|776|119
1642610880000|2022-01-19 16:48:00|777.5|776.3|777.5|776.3|777.8|776.5|777.5|776.3|37
1642610890000|2022-01-19 16:48:10|777.8|776.5|777.8|776.5|777.8|776.5|777.5|776.3|31
1642610910000|2022-01-19 16:48:30|||||||||4
1642610920000|2022-01-19 16:48:40|778|776.8|778|776.8|778|776.8|778|776.5|12
1642610930000|2022-01-19 16:48:50|777.8|776.5|777.8|776.5|778|776.5|777.8|776.5|11
1642610940000|2022-01-19 16:49:00|778|776.8|778|776.8|778|776.8|777.8|776.5|13
1642610950000|2022-01-19 16:49:10|||||||||22
1642610960000|2022-01-19 16:49:20||776.5||776.8||776.8||776.5|14
1642610970000|2022-01-19 16:49:30||776.5||776.5||776.8||776.5|4
1642610980000|2022-01-19 16:49:40|777.8|776.8|778|776.8|778|776.8|777.8|776.5|19
1642610990000|2022-01-19 16:49:50|777.8|776.5|777.8|776.5|778|776.5|777.8|776.5|18
1642611000000|2022-01-19 16:50:00|778|776.8|778.3|776.8|778.3|777|777.8|776.8|23
1642611010000|2022-01-19 16:50:10|778||778||778.3||778||0
1642611020000|2022-01-19 16:50:20|778.3|777|778.3|777|778.3|777|778|776.8|8
1642611050000|2022-01-19 16:50:50|778.5|777.3|778.3|777|778.5|777.3|778.3|777|11
1642611060000|2022-01-19 16:51:00|778.5|777.3|778.5|777.3|778.5|777.3|778.3|777|9
1642611070000|2022-01-19 16:51:10|778.3|777|778.3|777|778.3|777|778.3|777|5
1642611080000|2022-01-19 16:51:20|778.5||778.5||778.5||778.3||6
1642611090000|2022-01-19 16:51:30|778.3||778.5||778.5||778.3||7
1642611100000|2022-01-19 16:51:40|778.3|777.3|778.5|777|778.5|777.3|778.3|777|19
1642611110000|2022-01-19 16:51:50|778.3|777.3|778.3|777|778.3|777.3|778.3|777|5
1642611120000|2022-01-19 16:52:00|778.5|777.3|778.5|777|778.5|777.3|778.3|777|13
1642611130000|2022-01-19 16:52:10|778.3|777.3|778.5|777|778.5|777.3|778.3|777|0
1642611140000|2022-01-19 16:52:20|778.3||778.3||778.3||778.3||1
1642611160000|2022-01-19 16:52:40|778.5|777.3|778.5|777.3|778.5|777.3|778.5|777.3|94
1642611170000|2022-01-19 16:52:50|778.3|777|778.3|777|778.5|777|778.3|777|12
1642611180000|2022-01-19 16:53:00|778.5|777.3|778.5|777.3|778.5|777.3|778.3|777|1
1642611190000|2022-01-19 16:53:10|||||||||38
1642611200000|2022-01-19 16:53:20|778.3|777|778.3|777|778.5|777|778.3|777|2
1642611210000|2022-01-19 16:53:30|778.5|777.3|778.5|777.3|778.5|777.3|778.3|777.3|18
1642611220000|2022-01-19 16:53:40|||||||||1
1642611230000|2022-01-19 16:53:50|||||||||22
1642611240000|2022-01-19 16:54:00|||||||||170
1642611250000|2022-01-19 16:54:10|||||||||5
1642611260000|2022-01-19 16:54:20|778.8|777.5|778.5|777.3|778.8|777.5|778.5|777.3|229
1642611270000|2022-01-19 16:54:30|778.8|777.5|778.5|777.3|778.8|777.5|778.5|777.3|14
1642611280000|2022-01-19 16:54:40|||||||||6
1642611290000|2022-01-19 16:54:50|||||||||4
1642611300000|2022-01-19 16:55:00|||||||||1
1642611310000|2022-01-19 16:55:10|||||||||7
1642611330000|2022-01-19 16:55:30|||||||||28
1642611340000|2022-01-19 16:55:40|||||||||7
1642611350000|2022-01-19 16:55:50|||||||||2
1642611360000|2022-01-19 16:56:00|||||||||2
1642611390000|2022-01-19 16:56:30|778.8|777.5|778.5|777.3|778.8|777.5|778.5|777.3|8
1642611410000|2022-01-19 16:56:50|778.8||778.5||778.8||778.5||13
1642611420000|2022-01-19 16:57:00|||||||||1
1642611430000|2022-01-19 16:57:10|778.3|777|778.3|777|778.5|777|778.3|777|7
1642611440000|2022-01-19 16:57:20|778.5|776.8|778|776.8|778.5|777|777.8|776.5|57
1642611450000|2022-01-19 16:57:30|778.3|777|778.3|777|778.3|777|778|777|5
1642611460000|2022-01-19 16:57:40|778|776.8|778|776.8|778.3|776.8|778|776.8|0
1642611470000|2022-01-19 16:57:50|778.3||778||778.3||778||0
1642611480000|2022-01-19 16:58:00|778.3|777|778.3|777|778.3|777|778|777|14
1642611490000|2022-01-19 16:58:10|||||||||2
1642611500000|2022-01-19 16:58:20|778|776.8|778|776.8|778.3|776.8|778|776.8|7
1642611510000|2022-01-19 16:58:30|778.3||778||778.3||778||4
1642611520000|2022-01-19 16:58:40|778.3||778||778.3||778||8
1642611530000|2022-01-19 16:58:50|778.3||778||778.3||778||2
1642611550000|2022-01-19 16:59:10|777.8|776.5|777.8|776.5|777.8|776.5|777.8|776.5|3
1642611560000|2022-01-19 16:59:20|778|776.8|778|776.8|778|776.8|778|776.5|20
1642611580000|2022-01-19 16:59:40|777.8|776.5|778|776.5|778|776.5|777.8|776.5|1
1642611590000|2022-01-19 16:59:50|777.8||777.8||778||777.8||0
1642611600000|2022-01-19 17:00:00|778||778||778||777.8||22
1642611610000|2022-01-19 17:00:10|777.8|776.8|778|776.8|778|776.8|777.8|776.5|0
1642611620000|2022-01-19 17:00:20|777.8|776.5|778.3|776.8|778.3|776.8|777.8|776.5|1
1642611630000|2022-01-19 17:00:30|778||778||778.3||778||0
1642611640000|2022-01-19 17:00:40|778.3||778||778.3||778||1
1642611670000|2022-01-19 17:01:10|777.8|776.5|777.8|776.5|777.8|776.5|777.8|776.5|1
1642611680000|2022-01-19 17:01:20||776.3||776.3||776.5||776.3|13
1642611690000|2022-01-19 17:01:30||776.5||776.5||776.5||776.5|0
1642611700000|2022-01-19 17:01:40||776.3||776.5||776.5||776.3|6
1642611710000|2022-01-19 17:01:50||776.3||776.5||776.5||776.3|3
1642611720000|2022-01-19 17:02:00|||||||||10
1642611730000|2022-01-19 17:02:10|777.5|776.3|777.5|776.3|777.8|776.3|777.5|776.3|9
1642611740000|2022-01-19 17:02:20|777.8|776|777.5|776|777.8|776|777.5|776|8
1642611750000|2022-01-19 17:02:30|777.3|776.3|777.3|776|777.3|776.3|777.3|776|0
1642611760000|2022-01-19 17:02:40|777.5|776.3|777.3|776|777.5|776.3|777.3|776|288
1642611770000|2022-01-19 17:02:50|777.5||777.3||777.5||777.3||0
1642611780000|2022-01-19 17:03:00|||||||||14
1642611790000|2022-01-19 17:03:10|777|775.8|777|775.8|777|775.8|777|775.8|49
1642611800000|2022-01-19 17:03:20|777.3|776|777|775.8|777.3|776|777|775.8|29
1642611810000|2022-01-19 17:03:30|777.3|776|777.3|776|777.3|776|777.3|776|2
1642611820000|2022-01-19 17:03:40|777|775.8|777|775.8|777|775.8|777|775.8|6
1642611830000|2022-01-19 17:03:50|777.3||777.3||777.3||777||16
1642611840000|2022-01-19 17:04:00|777|776|777|775.8|777|776|777|775.8|8
1642611850000|2022-01-19 17:04:10|777.3|776|777.3|775.8|777.3|776|777.3|775.8|3
1642611860000|2022-01-19 17:04:20|777||777||777||777||0
1642611870000|2022-01-19 17:04:30|777.3||777||777.3||777||0
1642611900000|2022-01-19 17:05:00|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|4
1642611910000|2022-01-19 17:05:10|777|775.8|777|775.8|777|775.8|777|775.8|1
1642611930000|2022-01-19 17:05:30|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|13
1642611940000|2022-01-19 17:05:40|||||||||19
1642611950000|2022-01-19 17:05:50|||||||||2
1642611960000|2022-01-19 17:06:00|777|775.8|776.8|775.5|777|775.8|776.8|775.5|4
1642611970000|2022-01-19 17:06:10|777|775.3|776.8|775.3|777|775.3|776.8|775.3|4
1642611980000|2022-01-19 17:06:20||775.5||775.5||775.5||775.3|0
1642612000000|2022-01-19 17:06:40|||||||||16
1642612010000|2022-01-19 17:06:50|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|123
1642612020000|2022-01-19 17:07:00|776.3|775|776.3|775|776.5|775|776.3|775|8
1642612030000|2022-01-19 17:07:10|776|774.8|776|774.8|776.3|774.8|776|774.8|38
1642612040000|2022-01-19 17:07:20|776.3|775|776.3|775|776.3|775|776|775|2
1642612050000|2022-01-19 17:07:30||774.8||775||775||774.8|2
1642612060000|2022-01-19 17:07:40||774.8||775||775||774.8|0
1642612070000|2022-01-19 17:07:50|776|774.8|776.3|775|776.3|775|776|774.8|5
1642612080000|2022-01-19 17:08:00||774.8||775||775||774.8|10
1642612090000|2022-01-19 17:08:10|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|5
1642612100000|2022-01-19 17:08:20|776.3|775|776.3|775|776.5|775|776.3|775|17
1642612110000|2022-01-19 17:08:30|776|774.8|776|774.8|776.3|774.8|776|774.8|21
1642612120000|2022-01-19 17:08:40|776.3|775|776|774.8|776.3|775|776|774.8|4
1642612140000|2022-01-19 17:09:00|775.8|774.5|775.5|774.3|775.8|774.5|775.3|774|34
1642612150000|2022-01-19 17:09:10|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.3|58
1642612160000|2022-01-19 17:09:20|775.5|774.3|775.5|774|775.5|774.3|775.3|774|5
1642612170000|2022-01-19 17:09:30||774.3||774.3||774.3||774|2
1642612180000|2022-01-19 17:09:40||774||774.3||774.3||774|4
1642612190000|2022-01-19 17:09:50|775.3|774|775.5|774|775.5|774|775.3|774|0
1642612200000|2022-01-19 17:10:00|775.3|774.3|775.5|774|775.5|774.3|775.3|774|6
1642612210000|2022-01-19 17:10:10|775.8|774.3|775.8|774.3|775.8|774.3|775.5|774.3|1
1642612220000|2022-01-19 17:10:20|775.5|774.5|775.8|774.5|775.8|774.5|775.5|774.3|104
1642612230000|2022-01-19 17:10:30|775.5|774.3|775.8|774.3|775.8|774.5|775.5|774.3|26
1642612240000|2022-01-19 17:10:40|775.5|774.5|775.5|774.3|775.8|774.5|775.5|774.3|15
1642612250000|2022-01-19 17:10:50|775.3|774|775.5|774|775.5|774|775.3|774|44
1642612260000|2022-01-19 17:11:00|775.3|774.3|775.3|774|775.3|774.3|775.3|774|2
1642612270000|2022-01-19 17:11:10|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|1
1642612280000|2022-01-19 17:11:20||774||774||774||774|3
1642612300000|2022-01-19 17:11:40|775.3|774.3|775.5|774|775.5|774.3|775.3|774|52
1642612310000|2022-01-19 17:11:50|775.3||775.3||775.3||775.3||0
1642612320000|2022-01-19 17:12:00|775|773.8|775|773.8|775|773.8|775|773.8|54
1642612330000|2022-01-19 17:12:10|774.8|773.5|774.8|773.5|774.8|773.8|774.8|773.5|21
1642612340000|2022-01-19 17:12:20|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|55
1642612350000|2022-01-19 17:12:30|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|148
1642612360000|2022-01-19 17:12:40|774.8||774.5||774.8||774.5||3
1642612370000|2022-01-19 17:12:50|||||||||1
1642612380000|2022-01-19 17:13:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.3|3
1642612390000|2022-01-19 17:13:10|775|773.8|775|773.8|775|773.8|775|773.8|4
1642612400000|2022-01-19 17:13:20|775.3|774|775.3|774|775.5|774.3|775.3|773.8|10
1642612410000|2022-01-19 17:13:30|775|773.8|775.3|773.8|775.3|773.8|775|773.8|4
1642612420000|2022-01-19 17:13:40|775|773.5|774.8|773.5|775.3|773.5|774.8|773.5|1150
1642612430000|2022-01-19 17:13:50|775||774.8||775||774.8||318
1642612440000|2022-01-19 17:14:00|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|70
1642612450000|2022-01-19 17:14:10|775|773.3|774.8|773.5|775|773.5|774.8|773.3|8
1642612460000|2022-01-19 17:14:20|775|773.8|774.8|773.5|775|773.8|774.8|773.5|8
1642612470000|2022-01-19 17:14:30|775||775||775||774.8||2
1642612480000|2022-01-19 17:14:40|774.8||774.8||775||774.8||25
1642612490000|2022-01-19 17:14:50|||||||||4
1642612500000|2022-01-19 17:15:00|||||||||5
1642612510000|2022-01-19 17:15:10|||||||||35
1642612520000|2022-01-19 17:15:20|775|773.8|775|773.5|775.3|773.8|774.8|773.5|23
1642612530000|2022-01-19 17:15:30|774.8|773.3|774.8|773.5|775|773.5|774.8|773.3|6
1642612540000|2022-01-19 17:15:40|||||||||1
1642612560000|2022-01-19 17:16:00|774.5|773.3|774.5|773|774.5|773.3|774.3|773|124
1642612570000|2022-01-19 17:16:10|774.3|773.3|774.5|773.3|774.5|773.3|774.3|773|11
1642612580000|2022-01-19 17:16:20|774.3|773|774.3|773|774.5|773|774.3|773|0
1642612590000|2022-01-19 17:16:30|774|772.8|774|772.8|774.3|772.8|774|772.8|4
1642612600000|2022-01-19 17:16:40||772.5||772.5||772.8||772.5|39
1642612610000|2022-01-19 17:16:50||772.8||772.5||772.8||772.5|19
1642612620000|2022-01-19 17:17:00|773.8|772.8|774|772.5|774|772.8|773.8|772.5|5
1642612630000|2022-01-19 17:17:10|773.8|772.3|773.8|772.5|773.8|772.5|773.5|772.3|17
1642612640000|2022-01-19 17:17:20||772.3||772.5||772.5||772.3|7
1642612660000|2022-01-19 17:17:40|774||773.8||774||773.8||3
1642612670000|2022-01-19 17:17:50|774|772.3|773.8|772.5|774|772.5|773.8|772.3|10
1642612680000|2022-01-19 17:18:00|774|772.8|774.3|773|774.3|773|774|772.8|40
1642612690000|2022-01-19 17:18:10|774.5|773.3|774.5|773.3|774.8|773.5|774.5|773|10
1642612700000|2022-01-19 17:18:20|774.8|773.5|775|773.8|775.3|773.8|774.8|773.5|135
1642612710000|2022-01-19 17:18:30|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|19
1642612720000|2022-01-19 17:18:40|775||774.8||775||774.8||12
1642612730000|2022-01-19 17:18:50|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|9
1642612740000|2022-01-19 17:19:00||773.3||773.5||773.5||773.3|5
1642612760000|2022-01-19 17:19:20|775||775||775||774.8||3
1642612770000|2022-01-19 17:19:30|774.8|773.8|775|773.8|775|773.8|774.8|773.5|8
1642612780000|2022-01-19 17:19:40|775.3|774|775.3|774|775.3|774|775.3|773.8|84
1642612790000|2022-01-19 17:19:50|775|773.8|775|773.8|775.3|774|775|773.8|1
1642612800000|2022-01-19 17:20:00|775.3|774|775.3|774|775.3|774|775.3|773.8|1
1642612810000|2022-01-19 17:20:10||773.8||774||774||773.8|100
1642612820000|2022-01-19 17:20:20|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774|106
1642612830000|2022-01-19 17:20:30||774||774.3||774.3||774|4
1642612840000|2022-01-19 17:20:40||774||774||774.3||774|1
1642612850000|2022-01-19 17:20:50|775.3||775.3||775.3||775.3||0
1642612860000|2022-01-19 17:21:00|||||||||1
1642612870000|2022-01-19 17:21:10|775|773.8|775|773.8|775|773.8|775|773.8|28
1642612880000|2022-01-19 17:21:20||773.5||773.8||773.8||773.5|2
1642612890000|2022-01-19 17:21:30|||||||||7
1642612900000|2022-01-19 17:21:40|775.3||775.3||775.3||775.3||8
1642612910000|2022-01-19 17:21:50|775|774|775.3|773.8|775.3|774|775|773.8|18
1642612920000|2022-01-19 17:22:00|775.5|774|775.3|774|775.5|774|775.3|774|0
1642612940000|2022-01-19 17:22:20|775.5|774.3|775.8|774.3|775.8|774.3|775.5|774.3|9
1642612950000|2022-01-19 17:22:30||774.5||774.5||774.5||774.3|1
1642612960000|2022-01-19 17:22:40|776|774.3|776|774.8|776|774.8|776|774.3|3
1642612970000|2022-01-19 17:22:50|776.3|774.5|776.3|775|776.3|775|776.3|774.5|147
1642612990000|2022-01-19 17:23:10|776.5||776.3||776.5||776.3||2
1642613010000|2022-01-19 17:23:30|776|774.8|776|774.8|776.3|775|776|774.8|12
1642613020000|2022-01-19 17:23:40|776.3|774.5|775.5|774.3|776.3|774.5|775.5|774.3|41
1642613030000|2022-01-19 17:23:50|775.3|774|775.3|774|775.3|774|775.3|774|0
1642613040000|2022-01-19 17:24:00|775.5||775.5||775.5||775.3||4
1642613050000|2022-01-19 17:24:10|775.3|774.3|775.5|774|775.5|774.3|775.3|774|6
1642613060000|2022-01-19 17:24:20||774.3||774.3||774.3||774.3|0
1642613070000|2022-01-19 17:24:30|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.3|3
1642613080000|2022-01-19 17:24:40||774.3||774.3||774.5||774.3|1
1642613090000|2022-01-19 17:24:50||774.5||774.5||774.5||774.3|1
1642613120000|2022-01-19 17:25:20|776|774.8|775.8|774.5|776|774.8|775.8|774.5|152
1642613130000|2022-01-19 17:25:30|776||776||776||776||12
1642613140000|2022-01-19 17:25:40|775.8|774.8|775.8|774.5|775.8|774.8|775.8|774.5|0
1642613160000|2022-01-19 17:26:00|776||775.8||776||775.8||0
1642613170000|2022-01-19 17:26:10|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|3
1642613190000|2022-01-19 17:26:30|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.3|4
1642613210000|2022-01-19 17:26:50||774.3||774.5||774.5||774.3|2
1642613220000|2022-01-19 17:27:00|776|774.8|776|774.8|776|774.8|775.8|774.5|2
1642613230000|2022-01-19 17:27:10|775.8|774.5|776|774.5|776|774.8|775.8|774.5|1
1642613240000|2022-01-19 17:27:20|775.8|774.8|776|774.8|776|774.8|775.8|774.5|6
1642613250000|2022-01-19 17:27:30|775.8|774.5|776|774.5|776|774.5|775.8|774.5|9
1642613260000|2022-01-19 17:27:40|775.8|774.3|775.5|774.3|775.8|774.3|775.5|774.3|268
1642613270000|2022-01-19 17:27:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|27
1642613290000|2022-01-19 17:28:10|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|11
1642613310000|2022-01-19 17:28:30|775.8||775.8||775.8||775.8||0
1642613320000|2022-01-19 17:28:40||774.5||774.3||774.5||774.3|0
1642613330000|2022-01-19 17:28:50||774.5||774.5||774.5||774.5|0
1642613340000|2022-01-19 17:29:00|||||||||8
1642613350000|2022-01-19 17:29:10|||||||||31
1642613370000|2022-01-19 17:29:30|776.3|775|776.5|775.3|776.8|775.5|776.3|775|162
1642613380000|2022-01-19 17:29:40||775||775.3||775.3||775|5
1642613390000|2022-01-19 17:29:50|||||||||50
1642613400000|2022-01-19 17:30:00|776.3|775|776.5|775|776.5|775.3|776.3|775|3
1642613410000|2022-01-19 17:30:10|776.3||776.3||776.5||776.3||0
1642613420000|2022-01-19 17:30:20|776|774.8|776|774.5|776|774.8|776|774.5|19
1642613430000|2022-01-19 17:30:30|775.8|774.8|776|774.5|776|774.8|775.8|774.5|3
1642613440000|2022-01-19 17:30:40|775.8|774.8|776.3|774.8|776.3|775|775.8|774.8|21
1642613450000|2022-01-19 17:30:50|776|774.5|775.8|774.5|776|774.5|775.8|774.5|15
1642613460000|2022-01-19 17:31:00|775.3|774.3|775.3|774|775.3|774.5|775.3|774|145
1642613470000|2022-01-19 17:31:10|775|773.8|775|773.8|775|774|775|773.8|21
1642613480000|2022-01-19 17:31:20|||||||||17
1642613490000|2022-01-19 17:31:30|774.8|773.5|775|773.5|775|773.8|774.8|773.5|119
1642613500000|2022-01-19 17:31:40||773.8||773.8||773.8||773.8|0
1642613510000|2022-01-19 17:31:50|775.3||775||775.3||775||2
1642613520000|2022-01-19 17:32:00|775.3|774|775.3|773.8|775.3|774|775|773.8|4
1642613530000|2022-01-19 17:32:10|775|774|775|773.8|775|774|775|773.8|2
1642613540000|2022-01-19 17:32:20||773.5||773.8||773.8||773.5|1
1642613550000|2022-01-19 17:32:30|775.3||775||775.3||775||4
1642613560000|2022-01-19 17:32:40|774.8|773.5|775|773.5|775|773.5|774.8|773.5|3
1642613570000|2022-01-19 17:32:50||773.8||773.8||773.8||773.8|0
1642613580000|2022-01-19 17:33:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|2
1642613600000|2022-01-19 17:33:20|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|4
1642613610000|2022-01-19 17:33:30|774.5|773.3|774.8|773.3|774.8|773.3|774.5|773.3|0
1642613620000|2022-01-19 17:33:40|774.5||774.5||774.5||774.5||89
1642613630000|2022-01-19 17:33:50|||||||||73
1642613640000|2022-01-19 17:34:00|774.8|773.5|774.8|773.3|774.8|773.5|774.8|773.3|45
1642613650000|2022-01-19 17:34:10|774.5||774.5||774.8||774.5||2
1642613660000|2022-01-19 17:34:20|774.3|773|774.5|773.3|774.5|773.3|774.3|773|4
1642613680000|2022-01-19 17:34:40|774.3|773|774.3|773|774.5|773|774.3|773|0
1642613690000|2022-01-19 17:34:50|774.5||774.3||774.5||774.3||2
1642613700000|2022-01-19 17:35:00|774.5|773.3|774.5|773.3|774.5|773.3|774.3|773.3|1
1642613710000|2022-01-19 17:35:10|774.3|773|774.3|773|774.3|773|774.3|773|0
1642613740000|2022-01-19 17:35:40|774.5|773.3|774.3|773|774.5|773.3|774.3|773|4
1642613750000|2022-01-19 17:35:50|||||||||5
1642613760000|2022-01-19 17:36:00|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|1
1642613770000|2022-01-19 17:36:10||773||773.3||773.3||773|3
1642613780000|2022-01-19 17:36:20|774.8||774.8||774.8||774.8||6
1642613790000|2022-01-19 17:36:30||773.5||773.5||773.5||773.5|0
1642613800000|2022-01-19 17:36:40||773.3||773.5||773.5||773.3|2
1642613810000|2022-01-19 17:36:50|775||775||775||775||7
1642613820000|2022-01-19 17:37:00|774.8||774.8||774.8||774.8||2
1642613830000|2022-01-19 17:37:10|775|773.8|775|773.8|775.3|774|775|773.8|7
1642613840000|2022-01-19 17:37:20|||||||||33
1642613850000|2022-01-19 17:37:30|775.3||775||775.3||775||121
1642613870000|2022-01-19 17:37:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|199
1642613880000|2022-01-19 17:38:00||773.3||773.5||773.5||773.3|6
1642613890000|2022-01-19 17:38:10|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|1
1642613900000|2022-01-19 17:38:20|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|17
1642613910000|2022-01-19 17:38:30|||||||||5
1642613920000|2022-01-19 17:38:40|||||||||8
1642613930000|2022-01-19 17:38:50|774.3|773|774|772.8|774.3|773|774|772.8|29
1642613940000|2022-01-19 17:39:00|773.8|772.5|773.8|772.5|773.8|772.5|773.5|772.3|20
1642613950000|2022-01-19 17:39:10||772.3||772.3||772.5||772.3|23
1642613960000|2022-01-19 17:39:20|773.5|772.5|773.5|772.3|773.5|772.5|773.5|772.3|2
1642613970000|2022-01-19 17:39:30|773.3|772|773.5|772.3|773.5|772.3|773.3|772|549
1642613980000|2022-01-19 17:39:40|773.8||773.5||773.8||773.5||4
1642613990000|2022-01-19 17:39:50|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|0
1642614000000|2022-01-19 17:40:00||772.3||772.3||772.3||772.3|1
1642614010000|2022-01-19 17:40:10|773.5||773.5||773.8||773.5||0
1642614020000|2022-01-19 17:40:20|773.8||773.8||773.8||773.8||0
1642614030000|2022-01-19 17:40:30||772.5||772.5||772.5||772.3|2
1642614040000|2022-01-19 17:40:40|774|772.8|773.8|772.3|774|772.8|773.5|772.3|16
1642614050000|2022-01-19 17:40:50|773.5||773.5||773.5||773.5||0
1642614060000|2022-01-19 17:41:00|773.8|772.5|773.8|772.3|773.8|772.5|773.5|772.3|4
1642614070000|2022-01-19 17:41:10||772.5||772.3||772.5||772.3|0
1642614080000|2022-01-19 17:41:20|773.5|772.5|773.5|772.3|773.5|772.5|773.5|772.3|1
1642614090000|2022-01-19 17:41:30||772||772||772.3||772|0
1642614100000|2022-01-19 17:41:40||772.3||772.3||772.3||772|1
1642614110000|2022-01-19 17:41:50||772||772||772||772|2
1642614120000|2022-01-19 17:42:00||772.3||772.3||772.3||772.3|0
1642614140000|2022-01-19 17:42:20|773.3|772|773.5|772|773.5|772|773.3|772|2
1642614150000|2022-01-19 17:42:30|773.3||773.3||773.5||773.3||0
1642614160000|2022-01-19 17:42:40|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|76
1642614190000|2022-01-19 17:43:10|773.3|772|773.3|772|773.3|772|773.3|772|1
1642614200000|2022-01-19 17:43:20|773.5||773.5||773.5||773.5||8
1642614210000|2022-01-19 17:43:30|773.3||773.3||773.3||773.3||0
1642614240000|2022-01-19 17:44:00|773.5||773.3||773.5||773.3||5
1642614250000|2022-01-19 17:44:10|773.5||773.3||773.5||773.3||0
1642614260000|2022-01-19 17:44:20|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772|1
1642614300000|2022-01-19 17:45:00||772||772.3||772.3||772|0
1642614320000|2022-01-19 17:45:20|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.3|9
1642614330000|2022-01-19 17:45:30|||||||||4
1642614340000|2022-01-19 17:45:40|774|772.8|774|772.5|774|772.8|774|772.5|13
1642614350000|2022-01-19 17:45:50||772.8||772.8||772.8||772.8|3
1642614360000|2022-01-19 17:46:00|774.3|773|773.8|772.5|774.3|773|773.8|772.5|30
1642614370000|2022-01-19 17:46:10|774||773.8||774||773.8||1
1642614380000|2022-01-19 17:46:20|774|772.8|774|772.5|774|772.8|773.8|772.5|2
1642614390000|2022-01-19 17:46:30|773.8|772.8|773.8|772.5|773.8|772.8|773.8|772.5|2
1642614400000|2022-01-19 17:46:40|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|0
1642614410000|2022-01-19 17:46:50||772||772||772.3||772|0
1642614420000|2022-01-19 17:47:00||772.3||772.3||772.3||772.3|0
1642614430000|2022-01-19 17:47:10|773.8||773.5||773.8||773.5||3
1642614440000|2022-01-19 17:47:20|773.8|772.5|774.3|772.8|774.3|773|773.8|772.5|338
1642614450000|2022-01-19 17:47:30|774|773|774.3|772.8|774.3|773|774|772.8|16
1642614460000|2022-01-19 17:47:40|774|773|774.3|773|774.3|773|774|772.8|1
1642614470000|2022-01-19 17:47:50|774.5|773.3|774.5|773.3|774.8|773.5|774.5|773.3|151
1642614480000|2022-01-19 17:48:00|774.3|773|774.3|772.8|774.3|773.3|774.3|772.8|122
1642614490000|2022-01-19 17:48:10|774.8|773|774.8|773.3|774.8|773.5|774.5|773|86
1642614500000|2022-01-19 17:48:20||773.5||773.5||773.5||773.5|0
1642614510000|2022-01-19 17:48:30|||||||||2
1642614520000|2022-01-19 17:48:40|775|773.8|774.8|773.5|775|773.8|774.8|773.5|24
1642614540000|2022-01-19 17:49:00|775||775||775||775||2
1642614550000|2022-01-19 17:49:10|775.3|773.8|775|773.8|775.3|773.8|775|773.8|7
1642614560000|2022-01-19 17:49:20||773.5||773.5||773.5||773.5|1
1642614570000|2022-01-19 17:49:30|774.8|773.8|775|773.8|775|773.8|774.8|773.8|2
1642614590000|2022-01-19 17:49:50|775.3||775||775.3||775||3
1642614600000|2022-01-19 17:50:00|775.3|773.5|774.8|773.3|775.3|773.5|774.8|773.3|5
1642614610000|2022-01-19 17:50:10|775|773.5|775|773.8|775|773.8|775|773.3|21
1642614620000|2022-01-19 17:50:20||773.5||773.8||773.8||773.5|0
1642614630000|2022-01-19 17:50:30|||||||||3
1642614640000|2022-01-19 17:50:40|||||||||1
1642614650000|2022-01-19 17:50:50|||||||||2
1642614660000|2022-01-19 17:51:00|774.8|773.5|775|773.5|775|773.8|774.8|773.5|1
1642614670000|2022-01-19 17:51:10||773.8||773.8||773.8||773.5|6
1642614680000|2022-01-19 17:51:20|775.3|774|775.3|773.8|775.3|774|775.3|773.8|289
1642614690000|2022-01-19 17:51:30|775.5|774|775.3|774|775.5|774.3|775.3|774|490
1642614700000|2022-01-19 17:51:40|||||||||4
1642614710000|2022-01-19 17:51:50|775.5|774.3|775.3|774|775.5|774.3|775.3|774|8
1642614720000|2022-01-19 17:52:00|775|773.8|775.3|773.8|775.3|773.8|775|773.8|3
1642614730000|2022-01-19 17:52:10||774||774||774||773.8|0
1642614740000|2022-01-19 17:52:20|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1642614770000|2022-01-19 17:52:50|775.8|774.5|775.5|774.3|775.8|774.5|775.5|774.3|19
1642614780000|2022-01-19 17:53:00|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|7
1642614790000|2022-01-19 17:53:10||774.3||774.3||774.5||774.3|1
1642614800000|2022-01-19 17:53:20|775.5||775.5||775.5||775.5||0
1642614810000|2022-01-19 17:53:30||774||774||774||774|4
1642614820000|2022-01-19 17:53:40||774.3||774||774.3||774|2
1642614830000|2022-01-19 17:53:50|775.3|774.3|775.5|774.3|775.5|774.3|775.3|774.3|3
1642614840000|2022-01-19 17:54:00|775.8||775.5||775.8||775.5||8
1642614850000|2022-01-19 17:54:10|775.8||775.5||775.8||775.5||5
1642614860000|2022-01-19 17:54:20||774||774.3||774.3||774|2
1642614870000|2022-01-19 17:54:30|775.3|774|775|773.8|775.3|774|775|773.8|15
1642614880000|2022-01-19 17:54:40|775.3||775||775.3||775||6
1642614890000|2022-01-19 17:54:50|774.8|773.5|774.8|773.5|775|773.5|774.8|773.5|2
1642614900000|2022-01-19 17:55:00|775|773.8|775|773.8|775|773.8|775|773.8|0
1642614920000|2022-01-19 17:55:20|775.3|774|775.3|774|775.5|774|775.3|773.8|6
1642614930000|2022-01-19 17:55:30|775.5|774.3|775.5|774|775.5|774.3|775.3|774|4
1642614940000|2022-01-19 17:55:40|775.3||775.3||775.5||775.3||0
1642614950000|2022-01-19 17:55:50|775.5||775.3||775.5||775.3||0
1642614960000|2022-01-19 17:56:00|775.5||775.3||775.5||775.3||0
1642614980000|2022-01-19 17:56:20|||||||||1
1642614990000|2022-01-19 17:56:30|775|773.8|775.3|773.8|775.3|773.8|775|773.8|14
1642615010000|2022-01-19 17:56:50||774||774||774||773.8|0
1642615020000|2022-01-19 17:57:00|775.5|774.3|775.5|774|775.5|774.3|775.3|774|2
1642615030000|2022-01-19 17:57:10|775.3||775.3||775.3||775.3||0
1642615040000|2022-01-19 17:57:20|775.5||775.5||775.5||775.5||0
1642615050000|2022-01-19 17:57:30|775.3||775.3||775.5||775.3||1
1642615070000|2022-01-19 17:57:50|775.5|774.3|775.3|774|775.5|774.3|775.3|774|4
1642615080000|2022-01-19 17:58:00|775.5||775.3||775.5||775.3||0
1642615100000|2022-01-19 17:58:20|775|773.8|775.3|773.8|775.3|773.8|775|773.8|2
1642615110000|2022-01-19 17:58:30||774||774||774||774|0
1642615120000|2022-01-19 17:58:40|775.5||775.3||775.5||775.3||0
1642615130000|2022-01-19 17:58:50|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1642615140000|2022-01-19 17:59:00|775.8|774.5|775.5|774.3|775.8|774.5|775.5|774.3|1
1642615150000|2022-01-19 17:59:10|||||||||1
1642615170000|2022-01-19 17:59:30|||||||||1
1642615180000|2022-01-19 17:59:40|775.8||775.5||775.8||775.5||3
1642615190000|2022-01-19 17:59:50|775.8||775.5||775.8||775.5||0
1642615200000|2022-01-19 18:00:00|775.8|774|775.3|774|775.8|774|775.3|774|31
1642615210000|2022-01-19 18:00:10|775.5|774.3|775.5|774.3|775.5|774.3|775.3|774|3
1642615220000|2022-01-19 18:00:20|775.3|774|775.3|774|775.5|774.3|775.3|774|7
1642615230000|2022-01-19 18:00:30|775.5||775.3||775.5||775.3||1
1642615240000|2022-01-19 18:00:40|775|773.8|774.8|773.3|775|773.8|774.8|773.3|3
1642615250000|2022-01-19 18:00:50|774.5|773|774.5|773.3|774.5|773.3|774.5|773|0
1642615260000|2022-01-19 18:01:00|774.8||774.5||774.8||774.5||4
1642615270000|2022-01-19 18:01:10|774.8||774.5||774.8||774.5||2
1642615280000|2022-01-19 18:01:20|774.8||774.5||774.8||774.5||0
1642615290000|2022-01-19 18:01:30|774.8||774.5||774.8||774.5||1
1642615310000|2022-01-19 18:01:50|774.8||774.8||774.8||774.8||1
1642615320000|2022-01-19 18:02:00||773.5||773.5||773.5||773.5|1
1642615330000|2022-01-19 18:02:10|774.5|773.3|774.8|773.3|774.8|773.5|774.5|773.3|3
1642615340000|2022-01-19 18:02:20|774.5||774.5||774.8||774.5||0
1642615350000|2022-01-19 18:02:30|774.8|773.5|774.8|773.3|774.8|773.5|774.5|773.3|24
1642615360000|2022-01-19 18:02:40|774.5|773|774.3|773|774.8|773|774.3|773|26
1642615370000|2022-01-19 18:02:50|774.5|773.3|774.5|773.3|774.5|773.3|774.3|773.3|0
1642615380000|2022-01-19 18:03:00|774.3|773|774.3|773|774.5|773|774.3|773|6
1642615390000|2022-01-19 18:03:10|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|0
1642615400000|2022-01-19 18:03:20|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|1
1642615410000|2022-01-19 18:03:30|774.8|773.5|774.8|773.5|774.8|773.5|774.5|773.5|0
1642615420000|2022-01-19 18:03:40|775|773.8|775|773.8|775|773.8|775|773.8|1
1642615430000|2022-01-19 18:03:50|774.8|773.5|774.8|773.5|774.8|773.8|774.8|773.5|2
1642615440000|2022-01-19 18:04:00|775|773.8|774.8|773.5|775|773.8|774.8|773.5|0
1642615450000|2022-01-19 18:04:10|775|773.8|775|773.8|775|773.8|774.8|773.8|3
1642615480000|2022-01-19 18:04:40|774.8|773.5|774.8|773.5|775|773.5|774.8|773.5|2
1642615490000|2022-01-19 18:04:50|775||775||775||774.8||0
1642615500000|2022-01-19 18:05:00|774.8|773.3|774.8|773.3|775|773.3|774.5|773.3|2
1642615510000|2022-01-19 18:05:10|774.5||774.8||774.8||774.5||1
1642615520000|2022-01-19 18:05:20||773.5||773.5||773.5||773.5|0
1642615530000|2022-01-19 18:05:30|775||774.8||775||774.8||13
1642615570000|2022-01-19 18:06:10|775|773.8|775|773.8|775|773.8|775|773.5|1
1642615580000|2022-01-19 18:06:20|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|0
1642615590000|2022-01-19 18:06:30|775||774.8||775||774.8||0
1642615600000|2022-01-19 18:06:40|775||775||775||774.8||1
1642615610000|2022-01-19 18:06:50|774.8||774.8||775||774.8||0
1642615620000|2022-01-19 18:07:00|774.5|773.3|774.8|773.3|774.8|773.3|774.5|773.3|4
1642615630000|2022-01-19 18:07:10|774.5||774.5||774.8||774.5||0
1642615640000|2022-01-19 18:07:20||773||773.3||773.3||773|0
1642615650000|2022-01-19 18:07:30|774.8||774.8||774.8||774.8||2
1642615660000|2022-01-19 18:07:40|774.5||774.5||774.8||774.5||0
1642615670000|2022-01-19 18:07:50|774.8||774.5||774.8||774.5||0
1642615680000|2022-01-19 18:08:00|774.3|773|774.5|773|774.5|773.3|774.3|773|1
1642615690000|2022-01-19 18:08:10||773.3||773.3||773.3||773|0
1642615700000|2022-01-19 18:08:20||773||773||773.3||773|0
1642615710000|2022-01-19 18:08:30|774.3|772.8|774.3|772.8|774.3|772.8|774.3|772.8|13
1642615720000|2022-01-19 18:08:40||773||773||773||773|0
1642615740000|2022-01-19 18:09:00|774.5||774.3||774.5||774.3||2
1642615750000|2022-01-19 18:09:10|774.5||774.3||774.5||774.3||0
1642615760000|2022-01-19 18:09:20|774.5|773.3|774.5|773|774.5|773.3|774.3|773|1
1642615770000|2022-01-19 18:09:30||773.3||773.3||773.3||773|0
1642615780000|2022-01-19 18:09:40||773||773.3||773.3||773|1
1642615830000|2022-01-19 18:10:30|774.3|773|774.3|773|774.3|773.3|774.3|773|0
1642615900000|2022-01-19 18:11:40|774|772.8|772.8|771.3|774|772.8|772.3|771|278
1642615910000|2022-01-19 18:11:50||771.5||771.3||771.5||771.3|85
1642615920000|2022-01-19 18:12:00|772.5|771|772.5|771.3|772.5|771.3|772.3|771|8
1642615930000|2022-01-19 18:12:10|772|771|772.3|771|772.5|771|772|770.8|8
1642615940000|2022-01-19 18:12:20|772.5|771.3|772.5|771|772.5|771.3|772.3|771|6
1642615950000|2022-01-19 18:12:30|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771|1
1642615960000|2022-01-19 18:12:40|772.3|771|772.5|771.3|772.5|771.3|772.3|771|1
1642615970000|2022-01-19 18:12:50|772.3|771|772.3|771|772.5|771|772.3|771|2
1642615980000|2022-01-19 18:13:00|772|770.8|772.3|770.8|772.3|771|772|770.8|1
1642615990000|2022-01-19 18:13:10|772|771|772|770.8|772.3|771|772|770.8|5
1642616000000|2022-01-19 18:13:20|772.3||772.3||772.3||772||1
1642616010000|2022-01-19 18:13:30|772||772.3||772.3||772||9
1642616020000|2022-01-19 18:13:40|772||772||772||772||2
1642616030000|2022-01-19 18:13:50|771.8|770.5|771.8|770.5|772|770.5|771.8|770.5|9
1642616040000|2022-01-19 18:14:00|771.5|770.3|771.8|770.3|771.8|770.3|771.5|770|45
1642616050000|2022-01-19 18:14:10|771.5|770.5|771.8|770.5|771.8|770.5|771.5|770.5|3
1642616060000|2022-01-19 18:14:20|772|770.8|772.3|770.8|772.3|770.8|771.8|770.5|7
1642616070000|2022-01-19 18:14:30|772|770.5|772|770.8|772.3|770.8|772|770.5|5
1642616080000|2022-01-19 18:14:40|771.8|770.5|772.3|771|772.3|771|771.8|770.5|10
1642616090000|2022-01-19 18:14:50|772|770.8|772|770.8|772.3|770.8|772|770.8|0
1642616100000|2022-01-19 18:15:00|772.3|771|772|770.8|772.3|771|772|770.8|3
1642616110000|2022-01-19 18:15:10|772.3|771|772.3|770.8|772.3|771|772.3|770.8|0
1642616120000|2022-01-19 18:15:20|772|770.5|771.8|770.5|772|770.8|771.8|770.5|53
1642616130000|2022-01-19 18:15:30|771.5|770.3|771.5|770.3|771.8|770.5|771.5|770.3|21
1642616140000|2022-01-19 18:15:40|771.8||771.5||771.8||771.5||4
1642616150000|2022-01-19 18:15:50|771.3|770|771.3|770|771.5|770.3|771.3|770|0
1642616160000|2022-01-19 18:16:00|771.5|770.3|771.5|770|771.5|770.3|771.3|770|4
1642616170000|2022-01-19 18:16:10|771.3|770.3|771.3|769.8|771.5|770.3|771|769.8|13
1642616180000|2022-01-19 18:16:20|771|770|771.3|770|771.3|770|771|769.8|2
1642616190000|2022-01-19 18:16:30||769.8||769.8||770||769.8|11
1642616200000|2022-01-19 18:16:40|771|770|771|769.8|771.3|770|771|769.8|2
1642616210000|2022-01-19 18:16:50|771.3||771||771.3||771||1
1642616220000|2022-01-19 18:17:00|771.3||771||771.3||771||0
1642616230000|2022-01-19 18:17:10|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|0
1642616240000|2022-01-19 18:17:20|771||770.8||771||770.8||0
1642616250000|2022-01-19 18:17:30|771||770.8||771||770.8||0
1642616260000|2022-01-19 18:17:40|771|769.8|771.3|769.8|771.3|770|771|769.8|32
1642616270000|2022-01-19 18:17:50||770||770||770||769.8|0
1642616280000|2022-01-19 18:18:00||769.8||769.8||770||769.8|4
1642616290000|2022-01-19 18:18:10|771|770|771|769.8|771|770|771|769.8|0
1642616300000|2022-01-19 18:18:20|770.8|769.5|771|769.8|771|769.8|770.8|769.5|12
1642616310000|2022-01-19 18:18:30|770.8|769.5|770.8|769.5|770.8|769.8|770.8|769.5|6
1642616320000|2022-01-19 18:18:40|771||770.8||771||770.8||2
1642616330000|2022-01-19 18:18:50|||||||||97
1642616340000|2022-01-19 18:19:00|771|769.8|771|769.8|771.3|769.8|770.8|769.8|133
1642616350000|2022-01-19 18:19:10|771.3|770|771|769.8|771.3|770|771|769.8|20
1642616360000|2022-01-19 18:19:20|770.8|769.5|771|769.5|771|769.8|770.8|769.5|4
1642616370000|2022-01-19 18:19:30|770.8|769.3|770.5|769.3|770.8|769.3|770.5|769.3|37
1642616380000|2022-01-19 18:19:40|||||||||1
1642616390000|2022-01-19 18:19:50||769||769||769||769|10
1642616400000|2022-01-19 18:20:00|770.3|768.8|769.5|768.3|770.3|768.8|769.3|768|142
1642616410000|2022-01-19 18:20:10|769.8|768|769.3|768|769.8|768.3|769.3|768|5
1642616420000|2022-01-19 18:20:20|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768|6
1642616430000|2022-01-19 18:20:30|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|10
1642616440000|2022-01-19 18:20:40|769.8|768.5|770.3|769|770.3|769|769.8|768.5|28
1642616450000|2022-01-19 18:20:50|770.5|769.3|770.5|769|770.5|769.3|770.3|769|95
1642616460000|2022-01-19 18:21:00|770.3|769.3|770.3|769|770.5|769.3|770.3|769|2
1642616470000|2022-01-19 18:21:10|770.5|769.3|770.5|769|770.5|769.3|770.3|769|0
1642616480000|2022-01-19 18:21:20|770.8|769.3|771|769.5|771|769.5|770.5|769.3|20
1642616490000|2022-01-19 18:21:30|770.8|769.8|771|769.5|771.3|769.8|770.8|769.5|7
1642616500000|2022-01-19 18:21:40|770.8|769.8|770.8|769.5|770.8|769.8|770.5|769.3|0
1642616510000|2022-01-19 18:21:50|771||770.8||771||770.8||0
1642616520000|2022-01-19 18:22:00|771|769.8|771.3|769.8|771.3|769.8|770.8|769.5|11
1642616530000|2022-01-19 18:22:10|771||771.3||771.3||771||0
1642616540000|2022-01-19 18:22:20|771|770|771.3|769.8|771.3|770|771|769.8|4
1642616550000|2022-01-19 18:22:30|771|770|771.3|770|771.3|770|771|770|6
1642616560000|2022-01-19 18:22:40|771|769.8|771|769.8|771|769.8|771|769.5|3
1642616580000|2022-01-19 18:23:00|771.3|770|771.5|770|771.5|770|771.3|770|1
1642616590000|2022-01-19 18:23:10||770.3||770.3||770.3||770.3|0
1642616600000|2022-01-19 18:23:20|771.8|770.5|771.8|770.5|771.8|770.5|771.5|770.5|0
1642616610000|2022-01-19 18:23:30|772||772||772||771.8||6
1642616620000|2022-01-19 18:23:40|771.8||772||772||771.8||1
1642616630000|2022-01-19 18:23:50|771.8|770.8|772|770.5|772|770.8|771.8|770.5|2
1642616640000|2022-01-19 18:24:00|771.8|770.3|771.5|770.3|772|770.3|771.5|770.3|2
1642616650000|2022-01-19 18:24:10|771.8|770|771.3|770|771.8|770|771.3|770|3
1642616660000|2022-01-19 18:24:20|771.5|769.8|771.3|769.8|771.5|769.8|771|769.8|0
1642616670000|2022-01-19 18:24:30|771|770|771|769.8|771.3|770|771|769.8|1
1642616680000|2022-01-19 18:24:40|771.3||771||771.3||771||2
1642616690000|2022-01-19 18:24:50|771.3||771||771.3||771||0
1642616700000|2022-01-19 18:25:00|771.3|770|771.5|770.3|771.5|770.3|771|769.8|11
1642616710000|2022-01-19 18:25:10|771.3|770|771.5|770|771.5|770.3|771.3|770|0
1642616720000|2022-01-19 18:25:20|771.3|770.3|771.5|770.3|771.8|770.3|771.3|770|6
1642616730000|2022-01-19 18:25:30|771.8|770.5|771.8|770.5|771.8|770.5|771.5|770.5|4
1642616740000|2022-01-19 18:25:40|771.5|770.3|771.5|770.3|771.8|770.3|771.5|770.3|7
1642616750000|2022-01-19 18:25:50|||||||||1
1642616760000|2022-01-19 18:26:00||770||770||770||770|1
1642616770000|2022-01-19 18:26:10|771.3||771.3||771.5||771.3||0
1642616780000|2022-01-19 18:26:20|771.5|769.8|771.5|770.3|771.5|770.3|771.3|769.8|7
1642616790000|2022-01-19 18:26:30|771.3|769.8|771|769.8|771.3|769.8|771|769.8|354
1642616800000|2022-01-19 18:26:40|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.3|465
1642616810000|2022-01-19 18:26:50|771||771||771||771||22
1642616820000|2022-01-19 18:27:00||769.8||769.8||769.8||769.5|3
1642616830000|2022-01-19 18:27:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|2
1642616840000|2022-01-19 18:27:20|771|769.3|770.8|769.3|771|769.3|770.5|769.3|5
1642616850000|2022-01-19 18:27:30|771|769.5|771|769.8|771|769.8|771|769.5|0
1642616860000|2022-01-19 18:27:40|771.3|770|771.3|770|771.5|770|771|770|2
1642616870000|2022-01-19 18:27:50|771.5||771.3||771.5||771.3||1
1642616880000|2022-01-19 18:28:00|771.5|770.3|771.3|770|771.5|770.3|771.3|770|1
1642616890000|2022-01-19 18:28:10|771.5||771.3||771.5||771.3||0
1642616900000|2022-01-19 18:28:20|771.5|770.3|771.3|770|771.5|770.3|771.3|770|0
1642616910000|2022-01-19 18:28:30|771|769.8|771|769.8|771.3|769.8|771|769.8|4
1642616920000|2022-01-19 18:28:40|771.3|770|771|769.8|771.3|770|771|769.8|1
1642616930000|2022-01-19 18:28:50|771.3||771.3||771.3||771.3||0
1642616940000|2022-01-19 18:29:00||770||770||770||770|0
1642616960000|2022-01-19 18:29:20|771|769.8|771|769.8|771.3|769.8|770.8|769.5|3
1642616970000|2022-01-19 18:29:30|770.8|769.5|770.8|769.3|770.8|769.5|770.5|769.3|0
1642616980000|2022-01-19 18:29:40||769.5||769.5||769.5||769.5|0
1642616990000|2022-01-19 18:29:50|771||770.8||771||770.8||0
1642617000000|2022-01-19 18:30:00|771|769.8|770.8|769.3|771|769.8|770.5|769.3|26
1642617010000|2022-01-19 18:30:10|770.5|769|770.5|769.3|770.8|769.3|770.5|769|21
1642617020000|2022-01-19 18:30:20|770.8|769.5|771|769.8|771|769.8|770.5|769.3|12
1642617030000|2022-01-19 18:30:30|771.3|770|771.3|770|771.3|770|771.3|770|98
1642617040000|2022-01-19 18:30:40|771|769.8|771|769.8|771.3|769.8|771|769.8|70
1642617050000|2022-01-19 18:30:50|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|218
1642617070000|2022-01-19 18:31:10|771|769.8|771|769.8|771.3|769.8|770.8|769.5|18
1642617080000|2022-01-19 18:31:20|771.3||771||771.3||771||0
1642617090000|2022-01-19 18:31:30|770.8|769.5|771|769.5|771|769.8|770.8|769.5|10
1642617100000|2022-01-19 18:31:40|770.8|769.8|771|769.8|771|769.8|770.8|769.5|0
1642617110000|2022-01-19 18:31:50|771.3|770|771.3|769.8|771.3|770|771.3|769.8|3
1642617120000|2022-01-19 18:32:00|771.5|770|771.5|770.3|771.5|770.3|771.5|770|35
1642617130000|2022-01-19 18:32:10||770||770.3||770.3||770|1
1642617150000|2022-01-19 18:32:30|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|26
1642617160000|2022-01-19 18:32:40|772|770.8|772|770.8|772|770.8|772|770.8|39
1642617170000|2022-01-19 18:32:50|||||||||2
1642617180000|2022-01-19 18:33:00|772.3||772.3||772.3||772.3||8
1642617190000|2022-01-19 18:33:10|772.5|771|772.5|771.3|772.5|771.3|772.5|771|0
1642617200000|2022-01-19 18:33:20|772.3|771|772.3|771|772.3|771|772.3|771|0
1642617210000|2022-01-19 18:33:30|772|770.8|772.3|771|772.3|771|772|770.8|6
1642617220000|2022-01-19 18:33:40|772|770.8|772|770.8|772|771|772|770.8|3
1642617230000|2022-01-19 18:33:50||770.5||770.8||770.8||770.5|67
1642617240000|2022-01-19 18:34:00|771.8|770.5|771.8|770.5|772|770.8|771.8|770.5|154
1642617260000|2022-01-19 18:34:20|772|770.8|772|770.8|772|770.8|772|770.5|7
1642617270000|2022-01-19 18:34:30|771.8|770.5|772|770.5|772|770.5|771.8|770.5|0
1642617280000|2022-01-19 18:34:40||770.8||770.8||770.8||770.8|1
1642617300000|2022-01-19 18:35:00|772.3|771|772|770.8|772.3|771|772|770.8|4
1642617310000|2022-01-19 18:35:10|771.8|770.5|771.8|770.5|771.8|770.8|771.8|770.5|0
1642617330000|2022-01-19 18:35:30||770.3||770.5||770.5||770.3|4
1642617340000|2022-01-19 18:35:40|772|770.8|772|770.8|772|770.8|772|770.5|3
1642617350000|2022-01-19 18:35:50|772.3||772.3||772.3||772.3||1
1642617360000|2022-01-19 18:36:00|772|770.5|772|770.8|772|770.8|772|770.5|2
1642617380000|2022-01-19 18:36:20|772.3|770.5|772|770.5|772.3|770.5|771.8|770.5|0
1642617390000|2022-01-19 18:36:30|771.8||771.8||772||771.8||0
1642617400000|2022-01-19 18:36:40||770.3||770.5||770.5||770.3|3
1642617420000|2022-01-19 18:37:00|||||||||1
1642617450000|2022-01-19 18:37:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770|5
1642617460000|2022-01-19 18:37:40||770||770.3||770.3||770|1
1642617500000|2022-01-19 18:38:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.3|3
1642617510000|2022-01-19 18:38:30||770.3||770.5||770.5||770.3|0
1642617520000|2022-01-19 18:38:40||770.3||770.5||770.5||770.3|0
1642617530000|2022-01-19 18:38:50||770.3||770.5||770.5||770.3|0
1642617540000|2022-01-19 18:39:00|772|770.8|772|770.8|772|770.8|772|770.8|2
1642617550000|2022-01-19 18:39:10|771.8|770.5|772|770.5|772|770.5|771.8|770.5|2
1642617560000|2022-01-19 18:39:20|771.8|770.8|772|770.5|772|770.8|771.8|770.5|0
1642617570000|2022-01-19 18:39:30|771.8|770.8|771.8|770.5|772|770.8|771.8|770.5|6
1642617580000|2022-01-19 18:39:40|772|770.8|771.8|770.5|772|770.8|771.8|770.5|1
1642617590000|2022-01-19 18:39:50|772||771.8||772||771.8||0
1642617610000|2022-01-19 18:40:10|772||772||772||772||0
1642617620000|2022-01-19 18:40:20|771.8|770.8|772|770.5|772|770.8|771.8|770.5|3
1642617630000|2022-01-19 18:40:30||770.8||770.5||770.8||770.5|0
1642617640000|2022-01-19 18:40:40|771.8||771.8||772||771.8||1
1642617670000|2022-01-19 18:41:10|||||||||1
1642617680000|2022-01-19 18:41:20|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|3
1642617690000|2022-01-19 18:41:30|771.3|770|771.3|770|771.3|770|771.3|770|2
1642617700000|2022-01-19 18:41:40|771|769.8|771|769.8|771.3|770|771|769.8|4
1642617710000|2022-01-19 18:41:50|771.3|770|771.3|770|771.3|770|771|770|0
1642617720000|2022-01-19 18:42:00|771|769.8|771.3|769.8|771.3|770|771|769.8|2
1642617730000|2022-01-19 18:42:10|771|770|771.3|769.8|771.3|770|771|769.8|0
1642617740000|2022-01-19 18:42:20||770||770||770||770|0
1642617750000|2022-01-19 18:42:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|1
1642617770000|2022-01-19 18:42:50|771.3|770|771.5|770.3|771.5|770.3|771.3|770|2
1642617780000|2022-01-19 18:43:00|||||||||1
1642617790000|2022-01-19 18:43:10|771.3|770|771|769.8|771.3|770|771|769.8|4
1642617800000|2022-01-19 18:43:20|771.3||771||771.3||771||0
1642617810000|2022-01-19 18:43:30|770.8|769.5|770.8|769.5|770.8|769.8|770.8|769.5|1
1642617820000|2022-01-19 18:43:40|770.5|769.3|770.8|769.3|770.8|769.5|770.5|769.3|15
1642617830000|2022-01-19 18:43:50||769.5||769.5||769.5||769.5|0
1642617840000|2022-01-19 18:44:00|771||771||771||770.8||5
1642617860000|2022-01-19 18:44:20|770.8||770.8||771||770.8||1
1642617870000|2022-01-19 18:44:30|771|769.8|771|769.5|771|769.8|771|769.5|3
1642617880000|2022-01-19 18:44:40||769.8||769.8||769.8||769.8|0
1642617890000|2022-01-19 18:44:50|770.8|769.5|771|769.5|771|769.5|770.8|769.5|0
1642617900000|2022-01-19 18:45:00|770.8|769.8|771|769.5|771|769.8|770.8|769.5|1
1642617910000|2022-01-19 18:45:10||769.8||769.8||769.8||769.5|0
1642617920000|2022-01-19 18:45:20|||||||||32
1642617950000|2022-01-19 18:45:50|770.8|769.5|771|769.5|771|769.5|770.8|769.5|6
1642617960000|2022-01-19 18:46:00|771.3|769.8|771.3|769.8|771.3|770|771.3|769.8|5
1642617970000|2022-01-19 18:46:10||770||769.8||770||769.8|2
1642617980000|2022-01-19 18:46:20||770||770||770||769.8|1
1642618000000|2022-01-19 18:46:40|771|769.8|771|769.8|771|769.8|771|769.8|5
1642618010000|2022-01-19 18:46:50|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|6
1642618020000|2022-01-19 18:47:00|771|769.8|771|769.8|771|769.8|771|769.8|1
1642618040000|2022-01-19 18:47:20||769.5||769.5||769.5||769.5|39
1642618060000|2022-01-19 18:47:40|770.8|769.3|770.8|769.5|770.8|769.5|770.8|769.3|5
1642618080000|2022-01-19 18:48:00|771|769.8|771|769.5|771|769.8|770.8|769.5|8
1642618090000|2022-01-19 18:48:10|770.8|769.8|770.8|769.5|771|769.8|770.8|769.5|3
1642618110000|2022-01-19 18:48:30|771|769.8|771|769.8|771|769.8|771|769.8|3
1642618120000|2022-01-19 18:48:40|771.3|770|771.3|770|771.3|770|771.3|769.8|44
1642618140000|2022-01-19 18:49:00||769.8||769.8||769.8||769.8|3
1642618160000|2022-01-19 18:49:20|771||771.3||771.3||771||0
1642618170000|2022-01-19 18:49:30|771||771||771||771||0
1642618180000|2022-01-19 18:49:40|771.3||771.3||771.3||771.3||1
1642618190000|2022-01-19 18:49:50||770||770||770||770|0
1642618200000|2022-01-19 18:50:00|771|769.8|771.3|769.8|771.3|769.8|771|769.8|1
1642618210000|2022-01-19 18:50:10|771|769.5|771|769.5|771|769.5|770.8|769.5|2
1642618220000|2022-01-19 18:50:20|770.8|769.8|770.8|769.5|771|769.8|770.8|769.5|0
1642618230000|2022-01-19 18:50:30|771|769.8|771|769.8|771|769.8|771|769.8|2
1642618240000|2022-01-19 18:50:40|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|9
1642618250000|2022-01-19 18:50:50|771||770.8||771||770.8||0
1642618260000|2022-01-19 18:51:00|771||770.8||771||770.8||0
1642618270000|2022-01-19 18:51:10|771|769.8|770.8|769.5|771|769.8|770.8|769.5|16
1642618280000|2022-01-19 18:51:20|771|769.8|771|769.5|771|769.8|771|769.5|0
1642618290000|2022-01-19 18:51:30|770.8||770.8||770.8||770.8||1
1642618310000|2022-01-19 18:51:50|||||||||30
1642618330000|2022-01-19 18:52:10|771|769.8|771|769.8|771|769.8|771|769.8|6
1642618340000|2022-01-19 18:52:20|771.3|770|771|769.8|771.3|770|771|769.8|9
1642618350000|2022-01-19 18:52:30|||||||||42
1642618370000|2022-01-19 18:52:50|771.3|770|771.3|770|771.3|770|771.3|770|2
1642618380000|2022-01-19 18:53:00|771|769.8|771.3|769.8|771.3|769.8|771|769.8|1
1642618390000|2022-01-19 18:53:10|771||771||771||771||15
1642618400000|2022-01-19 18:53:20|771.3|770|771.3|770|771.3|770|771.3|769.8|34
1642618410000|2022-01-19 18:53:30|771|769.8|771|769.8|771|769.8|771|769.8|0
1642618420000|2022-01-19 18:53:40|||||||||1
1642618430000|2022-01-19 18:53:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|7
1642618440000|2022-01-19 18:54:00|771|769.8|771|769.8|771|769.8|771|769.5|16
1642618460000|2022-01-19 18:54:20|771.3||771||771.3||771||17
1642618470000|2022-01-19 18:54:30|771.3|770|771|769.8|771.3|770|771|769.8|17
1642618480000|2022-01-19 18:54:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|6
1642618500000|2022-01-19 18:55:00|771|769.8|770.8|769.3|771|769.8|770.5|769.3|275
1642618510000|2022-01-19 18:55:10|770.5|769.5|770.5|769.3|770.8|769.5|770.5|769.3|12
1642618520000|2022-01-19 18:55:20|||||||||19
1642618530000|2022-01-19 18:55:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|4
1642618540000|2022-01-19 18:55:40|771|769.8|771|769.8|771|769.8|770.8|769.8|12
1642618580000|2022-01-19 18:56:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|6
1642618590000|2022-01-19 18:56:30|771|769.8|770.8|769.5|771|769.8|770.8|769.5|14
1642618600000|2022-01-19 18:56:40|771|769.3|770.5|769.3|771|769.3|770.5|769.3|10
1642618610000|2022-01-19 18:56:50|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|8
1642618620000|2022-01-19 18:57:00|770.3|769|770.3|769|770.5|769.3|770.3|769|17
1642618630000|2022-01-19 18:57:10|770.5||770.3||770.5||770.3||11
1642618640000|2022-01-19 18:57:20|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769.3|20
1642618650000|2022-01-19 18:57:30|||||||||1
1642618660000|2022-01-19 18:57:40|||||||||7
1642618670000|2022-01-19 18:57:50|||||||||24
1642618680000|2022-01-19 18:58:00|770.8||770.5||770.8||770.5||1
1642618690000|2022-01-19 18:58:10|770.8|769.5|770.8|769.3|770.8|769.5|770.5|769.3|7
1642618700000|2022-01-19 18:58:20|771|769.5|771|769.8|771|769.8|771|769.5|8
1642618710000|2022-01-19 18:58:30|770.8|769.5|771|769.5|771|769.8|770.8|769.5|9
1642618720000|2022-01-19 18:58:40|771.3|769.8|771.3|770|771.3|770|771.3|769.8|8
1642618730000|2022-01-19 18:58:50|771.5|770.3|771.5|770|771.5|770.3|771.3|770|41
1642618740000|2022-01-19 18:59:00|771.3||771.5||771.5||771.3||0
1642618750000|2022-01-19 18:59:10|771.3|770.3|771.5|770|771.5|770.3|771.3|770|4
1642618760000|2022-01-19 18:59:20|771.3||771.3||771.3||771.3||0
1642618770000|2022-01-19 18:59:30|771.5||771.3||771.5||771.3||7
1642618780000|2022-01-19 18:59:40|771.5|769.8|771|769.8|771.5|770|771|769.8|17
1642618790000|2022-01-19 18:59:50||769.5||769.8||769.8||769.5|5
1642618800000|2022-01-19 19:00:00|771.3||771||771.3||771||6
1642618810000|2022-01-19 19:00:10|771.3|770|771|769.8|771.3|770|771|769.8|4
1642618820000|2022-01-19 19:00:20|770.8|769.5|771|769.8|771|769.8|770.8|769.5|5
1642618840000|2022-01-19 19:00:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|2
1642618850000|2022-01-19 19:00:50|771|769.8|771|769.8|771|769.8|771|769.8|11
1642618860000|2022-01-19 19:01:00|770.8|769.5|771|769.8|771|769.8|770.8|769.5|16
1642618870000|2022-01-19 19:01:10|771.3||771||771.3||771||0
1642618880000|2022-01-19 19:01:20|771.3||771||771.3||771||1
1642618890000|2022-01-19 19:01:30|770.8|769.5|770.8|769.3|770.8|769.5|770.5|769.3|3
1642618900000|2022-01-19 19:01:40|770.5|769.5|770.8|769.5|770.8|769.5|770.5|769.3|3
1642618920000|2022-01-19 19:02:00|771|769.8|771|769.5|771|769.8|770.8|769.5|1
1642618930000|2022-01-19 19:02:10||769.8||769.5||769.8||769.5|2
1642618940000|2022-01-19 19:02:20|770.8||771||771||770.8||1
1642618950000|2022-01-19 19:02:30|771.3|769.8|771.3|769.8|771.3|769.8|771|769.8|1
1642618960000|2022-01-19 19:02:40|771||771||771.3||771||1
1642618970000|2022-01-19 19:02:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|3
1642618980000|2022-01-19 19:03:00|770.5|769.3|770.8|769.3|770.8|769.5|770.5|769.3|3
1642618990000|2022-01-19 19:03:10|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|4
1642619000000|2022-01-19 19:03:20|770.5|769.5|770.8|769.5|770.8|769.5|770.5|769.3|4
1642619010000|2022-01-19 19:03:30|771|769.8|771|769.5|771|769.8|771|769.5|7
1642619020000|2022-01-19 19:03:40|770.8||770.8||771||770.8||4
1642619030000|2022-01-19 19:03:50|771|769.8|771|769.8|771|769.8|771|769.8|4
1642619040000|2022-01-19 19:04:00|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|19
1642619050000|2022-01-19 19:04:10|771|769.8|771|769.8|771|769.8|771|769.5|5
1642619060000|2022-01-19 19:04:20||769.5||769.8||769.8||769.5|1
1642619070000|2022-01-19 19:04:30||769.5||769.5||769.8||769.5|1
1642619080000|2022-01-19 19:04:40|770.8|769.8|770.8|769.5|771|769.8|770.8|769.5|4
1642619090000|2022-01-19 19:04:50|771||770.8||771||770.8||7
1642619100000|2022-01-19 19:05:00|771|769.8|771|769.8|771|769.8|770.8|769.5|9
1642619110000|2022-01-19 19:05:10||769.5||769.8||769.8||769.5|2
1642619120000|2022-01-19 19:05:20|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|0
1642619130000|2022-01-19 19:05:30|770.5|769.3|770.5|769.3|770.8|769.5|770.5|769.3|4
1642619140000|2022-01-19 19:05:40|||||||||1
1642619160000|2022-01-19 19:06:00|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.3|5
1642619170000|2022-01-19 19:06:10||769.3||769.5||769.5||769.3|0
1642619180000|2022-01-19 19:06:20|771|769.8|771|769.5|771|769.8|771|769.5|8
1642619190000|2022-01-19 19:06:30||769.8||769.8||769.8||769.5|2
1642619200000|2022-01-19 19:06:40||769.5||769.8||769.8||769.5|0
1642619210000|2022-01-19 19:06:50|770.8|769.5|771|769.8|771|769.8|770.8|769.5|2
1642619230000|2022-01-19 19:07:10|771.3|770|771.3|770|771.3|770|771.3|770|6
1642619250000|2022-01-19 19:07:30|771|769.8|771.3|770|771.3|770|771|769.8|17
1642619260000|2022-01-19 19:07:40|771.5|770.3|771.5|770|771.5|770.3|771.5|770|8
1642619270000|2022-01-19 19:07:50|771.8|770.3|771.5|770.3|771.8|770.3|771.5|770.3|0
1642619280000|2022-01-19 19:08:00|771.8|770|771.5|770|771.8|770|771.5|770|2
1642619290000|2022-01-19 19:08:10|771.3|770.3|771.5|770.3|771.5|770.3|771.3|770.3|0
1642619300000|2022-01-19 19:08:20|771.8|770.8|772|770.8|772.3|770.8|771.8|770.8|35
1642619310000|2022-01-19 19:08:30|771.8|770.5|772|770.8|772|770.8|771.8|770.5|45
1642619320000|2022-01-19 19:08:40||770.5||770.8||770.8||770.5|13
1642619330000|2022-01-19 19:08:50||770.5||770.8||770.8||770.5|0
1642619340000|2022-01-19 19:09:00|771.8|770.5|771.8|770.5|771.8|770.8|771.8|770.5|2
1642619350000|2022-01-19 19:09:10|772.3|770.8|772.3|770.8|772.3|770.8|772.3|770.8|506
1642619360000|2022-01-19 19:09:20|772|771|772.3|770.8|772.3|771|772|770.8|6
1642619370000|2022-01-19 19:09:30||771||771||771||771|0
1642619380000|2022-01-19 19:09:40|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771|93
1642619390000|2022-01-19 19:09:50|772.8|771.5|772.8|771.5|773|771.5|772.8|771.3|14
1642619400000|2022-01-19 19:10:00|772.5|771.3|772.5|771.3|772.5|771.5|772.5|771.3|7
1642619410000|2022-01-19 19:10:10|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|2
1642619420000|2022-01-19 19:10:20|772.5||772.5||772.5||772.5||43
1642619430000|2022-01-19 19:10:30|772.3|771|772.5|771.3|772.5|771.3|772.3|771|5
1642619440000|2022-01-19 19:10:40|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|12
1642619450000|2022-01-19 19:10:50||771||771.3||771.3||771|0
1642619460000|2022-01-19 19:11:00||771||771.3||771.3||771|13
1642619490000|2022-01-19 19:11:30|772.3|771|772.5|771|772.5|771.3|772.3|771|4
1642619500000|2022-01-19 19:11:40|772.8|771.3|772.8|771.5|772.8|771.5|772.8|771|5
1642619510000|2022-01-19 19:11:50||771.3||771.3||771.3||771.3|5
1642619520000|2022-01-19 19:12:00||771.5||771.3||771.5||771.3|0
1642619530000|2022-01-19 19:12:10|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.5|1
1642619550000|2022-01-19 19:12:30|773|771.8|773|771.8|773|771.8|773|771.5|4
1642619570000|2022-01-19 19:12:50|773.3|772|773|771.8|773.3|772|773|771.8|2
1642619580000|2022-01-19 19:13:00|772.8|771.5|773|771.8|773|771.8|772.8|771.5|0
1642619590000|2022-01-19 19:13:10|773.3|771.5|773.3|771.8|773.3|771.8|773.3|771.5|0
1642619600000|2022-01-19 19:13:20|773.5|772|773.3|772|773.5|772|773.3|772|1
1642619610000|2022-01-19 19:13:30||771.8||772||772||771.8|2
1642619620000|2022-01-19 19:13:40|773.5|772.3|773.5|772|773.5|772.3|773.5|772|12
1642619630000|2022-01-19 19:13:50|773.3|772.3|773.3|772|773.5|772.3|773.3|772|0
1642619640000|2022-01-19 19:14:00|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772.3|0
1642619650000|2022-01-19 19:14:10|773.3|772|773|771.8|773.3|772|773|771.8|0
1642619660000|2022-01-19 19:14:20||771.5||771.5||771.5||771.5|5
1642619670000|2022-01-19 19:14:30||771.8||771.8||771.8||771.5|3
1642619680000|2022-01-19 19:14:40||771.5||771.8||771.8||771.5|2
1642619690000|2022-01-19 19:14:50|773.3|772|773.3|771.8|773.3|772|773.3|771.8|4
1642619700000|2022-01-19 19:15:00|773|772|773|771.8|773.5|772.3|773|771.8|44
1642619710000|2022-01-19 19:15:10|773.3||773.3||773.3||773.3||16
1642619720000|2022-01-19 19:15:20|773|771.5|773|771.8|773|771.8|773|771.5|2
1642619730000|2022-01-19 19:15:30|772.8|771.5|773|771.8|773|771.8|772.8|771.5|2
1642619740000|2022-01-19 19:15:40|772.5|771.5|772.5|771.3|772.5|771.5|772.5|771.3|290
1642619750000|2022-01-19 19:15:50|||||||||8
1642619760000|2022-01-19 19:16:00|772.8||772.5||772.8||772.5||26
1642619770000|2022-01-19 19:16:10|772.8||772.5||772.8||772.5||2
1642619780000|2022-01-19 19:16:20|772.3|771|772.5|771|772.5|771.3|772.3|771|4
1642619790000|2022-01-19 19:16:30||771.3||771.3||771.3||771|0
1642619800000|2022-01-19 19:16:40|||||||||1
1642619820000|2022-01-19 19:17:00||771||771||771||771|4
1642619830000|2022-01-19 19:17:10||771.3||771.3||771.3||771.3|3
1642619840000|2022-01-19 19:17:20|772.3|771|772.3|771|772.3|771|772.3|771|14
1642619850000|2022-01-19 19:17:30|772.5||772.5||772.5||772.3||0
1642619860000|2022-01-19 19:17:40|772.3||772.5||772.5||772.3||2
1642619870000|2022-01-19 19:17:50||771.3||771.3||771.3||771.3|4
1642619880000|2022-01-19 19:18:00|772.3|771|772.3|771|772.5|771|772.3|771|13
1642619890000|2022-01-19 19:18:10|772.5||772.5||772.5||772.5||2
1642619900000|2022-01-19 19:18:20|772.3|770.8|772.3|771|772.3|771|772.3|770.8|18
1642619910000|2022-01-19 19:18:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|5
1642619920000|2022-01-19 19:18:40|772.8|771.5|772.8|771.5|773|771.5|772.8|771.5|6
1642619930000|2022-01-19 19:18:50|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|3
1642619940000|2022-01-19 19:19:00|773|771.5|773|771.8|773|771.8|772.8|771.5|158
1642619950000|2022-01-19 19:19:10|||||||||1
1642619960000|2022-01-19 19:19:20|773.3|772|773|771.8|773.3|772|773|771.8|10
1642619970000|2022-01-19 19:19:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|7
1642619980000|2022-01-19 19:19:40|||||||||6
1642619990000|2022-01-19 19:19:50|773|771.8|773|771.8|773|771.8|773|771.8|12
1642620000000|2022-01-19 19:20:00|772.8|771.5|772.8|771.5|773|771.8|772.8|771.5|23
1642620010000|2022-01-19 19:20:10|773|771.8|773|771.5|773|771.8|773|771.5|28
1642620020000|2022-01-19 19:20:20|772.8|771.8|772.5|771.3|772.8|771.8|772.5|771.3|10
1642620030000|2022-01-19 19:20:30|772.8|771|772.8|771.5|772.8|771.5|772.8|771|66
1642620040000|2022-01-19 19:20:40||771.3||771.3||771.3||771.3|6
1642620050000|2022-01-19 19:20:50||771.5||771.5||771.5||771.5|0
1642620060000|2022-01-19 19:21:00|773|771.8|772.8|771.5|773|771.8|772.8|771.5|10
1642620070000|2022-01-19 19:21:10|||||||||7
1642620080000|2022-01-19 19:21:20|772.5|771.3|772.3|771|772.8|771.5|772.3|771|18
1642620090000|2022-01-19 19:21:30|772|770.8|772|770.8|772.3|771|772|770.8|7
1642620100000|2022-01-19 19:21:40|772.3||772||772.3||772||0
1642620110000|2022-01-19 19:21:50|771.8|770.5|771.8|770.5|771.8|770.8|771.8|770.5|34
1642620120000|2022-01-19 19:22:00|771.5|770.3|771.5|770.3|771.5|770.5|771.5|770.3|1
1642620130000|2022-01-19 19:22:10|771.8|770.5|771.8|770.3|771.8|770.5|771.5|770.3|13
1642620140000|2022-01-19 19:22:20|772|770.5|771.8|770.5|772|770.8|771.8|770.5|1
1642620150000|2022-01-19 19:22:30|771.5|770.3|771.8|770.5|771.8|770.5|771.5|770.3|6
1642620160000|2022-01-19 19:22:40|772|770.8|772|770.8|772|770.8|772|770.5|1
1642620170000|2022-01-19 19:22:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.3|0
1642620180000|2022-01-19 19:23:00|771.5|770.3|771.8|770.5|771.8|770.5|771.5|770.3|1
1642620190000|2022-01-19 19:23:10||770.3||770.5||770.5||770.3|0
1642620200000|2022-01-19 19:23:20|772|770.8|772|770.8|772.3|770.8|772|770.5|1
1642620210000|2022-01-19 19:23:30|772.3||772||772.3||772||4
1642620220000|2022-01-19 19:23:40|772.3|770.5|772|770.5|772.3|770.8|771.8|770.5|3
1642620230000|2022-01-19 19:23:50|771.8|770.8|771.8|770.5|771.8|770.8|771.8|770.5|0
1642620250000|2022-01-19 19:24:10||770.3||770.3||770.3||770.3|23
1642620260000|2022-01-19 19:24:20||770.5||770.5||770.5||770.3|0
1642620270000|2022-01-19 19:24:30||770.3||770.3||770.3||770.3|0
1642620280000|2022-01-19 19:24:40|771.5|770.5|771.5|770.3|771.5|770.5|771.5|770.3|0
1642620290000|2022-01-19 19:24:50|771.8||771.5||771.8||771.5||4
1642620300000|2022-01-19 19:25:00|771.8|770.5|772|770.8|772.3|770.8|771.5|770.3|25
1642620310000|2022-01-19 19:25:10|772.3|771|772.3|771|772.5|771.3|772.3|771|13
1642620320000|2022-01-19 19:25:20|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|2
1642620330000|2022-01-19 19:25:30|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|3
1642620340000|2022-01-19 19:25:40|772.3|771|772.5|771|772.5|771.3|772.3|771|0
1642620350000|2022-01-19 19:25:50|772.3||772.5||772.5||772.3||0
1642620360000|2022-01-19 19:26:00|772.3|770.8|772|770.8|772.3|771|772|770.8|2
1642620370000|2022-01-19 19:26:10|772.3|770.5|772|770.5|772.3|770.5|771.8|770.5|13
1642620380000|2022-01-19 19:26:20|772.3|770.8|772.3|771|772.5|771|772.3|770.8|7
1642620390000|2022-01-19 19:26:30|772|770.8|772.3|771|772.3|771|772|770.8|3
1642620400000|2022-01-19 19:26:40|772.5|770.8|772.5|771.3|772.5|771.3|772.5|770.8|2
1642620410000|2022-01-19 19:26:50|772.3|771|772.5|771|772.5|771.3|772.3|771|2
1642620420000|2022-01-19 19:27:00||771.3||771||771.3||771|1
1642620430000|2022-01-19 19:27:10|772.3|770.8|772|770.8|772.3|770.8|771.8|770.5|6
1642620440000|2022-01-19 19:27:20|772.3|770.5|772.3|771|772.5|771|772.3|770.5|18
1642620450000|2022-01-19 19:27:30|772.5|771.3|772|770.8|772.5|771.3|772|770.8|9
1642620460000|2022-01-19 19:27:40|771.8|770.5|771.8|770.3|771.8|770.8|771.5|770.3|10
1642620470000|2022-01-19 19:27:50|771.5||771.8||771.8||771.5||6
1642620480000|2022-01-19 19:28:00|772|770.5|772|770.8|772|770.8|772|770.3|12
1642620490000|2022-01-19 19:28:10|772.3|771|772.8|771.5|772.8|771.5|772.3|771|10
1642620500000|2022-01-19 19:28:20|772.5|771.3|772|770.8|772.5|771.3|772|770.8|8
1642620510000|2022-01-19 19:28:30|772.3||772.3||772.3||772||29
1642620520000|2022-01-19 19:28:40|772|771|772|770.8|772.3|771|772|770.8|3
1642620530000|2022-01-19 19:28:50|772.3|771|772|770.8|772.3|771|772|770.8|33
1642620540000|2022-01-19 19:29:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|30
1642620550000|2022-01-19 19:29:10|772|770.8|772|770.5|772|770.8|771.8|770.5|7
1642620560000|2022-01-19 19:29:20|771.8|770.8|771.8|770.5|772|770.8|771.8|770.5|12
1642620570000|2022-01-19 19:29:30|772||771.8||772||771.8||9
1642620580000|2022-01-19 19:29:40|772|770.8|771.8|770.5|772|770.8|771.8|770.3|13
1642620590000|2022-01-19 19:29:50|771.5|770.3|771|769.8|771.5|770.3|771|769.8|10
1642620600000|2022-01-19 19:30:00|771.3|769.5|771|769.5|771.3|769.8|770.8|769.5|15
1642620610000|2022-01-19 19:30:10|770.8|769.8|771|769.8|771|769.8|770.8|769.5|3
1642620620000|2022-01-19 19:30:20||769.5||769.8||769.8||769.5|36
1642620630000|2022-01-19 19:30:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|1
1642620650000|2022-01-19 19:30:50|770.5|769.3|770.3|769|770.5|769.3|770.3|769|7
1642620660000|2022-01-19 19:31:00|770.5|769.3|770|768.8|770.5|769.3|770|768.8|244
1642620670000|2022-01-19 19:31:10|770.3||770||770.3||770||24
1642620690000|2022-01-19 19:31:30|770.3|769|770|768.8|770.3|769|770|768.8|8
1642620700000|2022-01-19 19:31:40|769.8|768.5|769.8|768.5|770|768.5|769.8|768.5|22
1642620710000|2022-01-19 19:31:50|770|768.8|770|768.8|770|768.8|770|768.5|0
1642620730000|2022-01-19 19:32:10|770.3|769|770|768.8|770.3|769|770|768.8|2
1642620740000|2022-01-19 19:32:20|770.3|769|770|768.8|770.3|769|770|768.8|4
1642620750000|2022-01-19 19:32:30|769.8|768.5|769.8|768.3|770|768.5|769.8|768.3|0
1642620760000|2022-01-19 19:32:40|769.5|768.5|769.8|768.5|769.8|768.5|769.5|768.3|3
1642620770000|2022-01-19 19:32:50|769.5|768.3|769.8|768.3|769.8|768.3|769.5|768.3|4
1642620780000|2022-01-19 19:33:00||768.5||768.5||768.5||768.5|0
1642620790000|2022-01-19 19:33:10|770||769.8||770||769.8||1
1642620800000|2022-01-19 19:33:20||768.3||768.5||768.5||768.3|3
1642620810000|2022-01-19 19:33:30|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|1
1642620820000|2022-01-19 19:33:40|769.3|768|769.5|768|769.5|768|769.3|768|6
1642620830000|2022-01-19 19:33:50|769.3||769.3||769.3||769.3||1
1642620840000|2022-01-19 19:34:00|769|767.8|769.3|768|769.3|768|769|767.8|8
1642620850000|2022-01-19 19:34:10|769.5||769.3||769.5||769.3||1
1642620870000|2022-01-19 19:34:30|769|767.8|769|767.8|769|767.8|769|767.8|2
1642620880000|2022-01-19 19:34:40|769.3||769||769.3||769||3
1642620890000|2022-01-19 19:34:50|769.3|768|769.3|768|769.3|768|769.3|768|0
1642620900000|2022-01-19 19:35:00|769.5|768.3|769.5|768|769.5|768.3|769.3|768|5
1642620910000|2022-01-19 19:35:10|769.8|768.3|769.8|768.5|769.8|768.5|769.8|768.3|1
1642620920000|2022-01-19 19:35:20|770|768.3|769.8|768.3|770|768.3|769.8|768.3|1
1642620930000|2022-01-19 19:35:30|769.5|768.5|769.8|768.5|769.8|768.5|769.5|768.5|0
1642620940000|2022-01-19 19:35:40||768.3||768.5||768.5||768.3|0
1642620950000|2022-01-19 19:35:50||768.3||768.3||768.5||768.3|1
1642620960000|2022-01-19 19:36:00|769.5||769.5||769.8||769.5||0
1642620970000|2022-01-19 19:36:10|769.3|768|769.3|768|769.5|768.3|769.3|768|0
1642620980000|2022-01-19 19:36:20|769.5||769.3||769.5||769.3||0
1642621000000|2022-01-19 19:36:40|769|767.8|769|767.8|769|767.8|769|767.8|2
1642621010000|2022-01-19 19:36:50|768.8|767.5|769|767.5|769|767.5|768.8|767.5|21
1642621020000|2022-01-19 19:37:00|768.8||769||769||768.8||0
1642621030000|2022-01-19 19:37:10|768.8|767.8|769|767.8|769|767.8|768.8|767.5|0
1642621060000|2022-01-19 19:37:40|768.8|767.5|769|767.5|769|767.5|768.8|767.5|1
1642621070000|2022-01-19 19:37:50|768.8|767.8|768.8|767.5|768.8|767.8|768.8|767.5|4
1642621080000|2022-01-19 19:38:00|769|767.8|768.8|767.5|769|767.8|768.8|767.5|7
1642621090000|2022-01-19 19:38:10|||||||||5
1642621100000|2022-01-19 19:38:20|||||||||58
1642621110000|2022-01-19 19:38:30||767.3||767.5||767.5||767.3|61
1642621120000|2022-01-19 19:38:40|||||||||7
1642621130000|2022-01-19 19:38:50|768.5|767.3|768.5|767.3|768.8|767.3|768.5|767.3|26
1642621140000|2022-01-19 19:39:00|768.8||768.5||768.8||768.5||1
1642621150000|2022-01-19 19:39:10|||||||||16
1642621160000|2022-01-19 19:39:20|||||||||4
1642621170000|2022-01-19 19:39:30|768.3|767|768.5|767.3|768.5|767.3|768.3|767|30
1642621180000|2022-01-19 19:39:40|768.3|767|768.3|767|768.3|767|768.3|767|2
1642621200000|2022-01-19 19:40:00|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642621210000|2022-01-19 19:40:10|||||||||51
1642621220000|2022-01-19 19:40:20|768.3|767|768.3|767|768.3|767|768.3|767|3
1642621240000|2022-01-19 19:40:40||766.8||766.8||766.8||766.8|1
1642621250000|2022-01-19 19:40:50||767||767||767||767|0
1642621260000|2022-01-19 19:41:00|||||||||1
1642621270000|2022-01-19 19:41:10|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|18
1642621280000|2022-01-19 19:41:20|||||||||2
1642621290000|2022-01-19 19:41:30|||||||||27
1642621320000|2022-01-19 19:42:00|||||||||1
1642621330000|2022-01-19 19:42:10|768.3|767|768.3|767|768.3|767|768.3|767|8
1642621340000|2022-01-19 19:42:20|768|766.8|768|766.8|768|767|768|766.8|39
1642621350000|2022-01-19 19:42:30|768.3|767|768.3|766.8|768.3|767|768.3|766.8|9
1642621360000|2022-01-19 19:42:40|768||768||768||768||1
1642621380000|2022-01-19 19:43:00|768.3|767|768.3|767|768.3|767|768.3|767|7
1642621400000|2022-01-19 19:43:20|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|4
1642621410000|2022-01-19 19:43:30|768.3|767|768.5|767.3|768.5|767.3|768.3|767|14
1642621420000|2022-01-19 19:43:40|768.3|767|768.3|766.8|768.3|767|768.3|766.8|39
1642621430000|2022-01-19 19:43:50|768|767|768.3|766.8|768.3|767|768|766.8|11
1642621440000|2022-01-19 19:44:00|768|767|768.3|767|768.3|767|768|767|5
1642621450000|2022-01-19 19:44:10||766.8||766.8||767||766.8|1
1642621460000|2022-01-19 19:44:20|768|767|768.3|766.8|768.3|767|768|766.8|7
1642621470000|2022-01-19 19:44:30|768||768.3||768.3||768||5
1642621480000|2022-01-19 19:44:40||767||767||767||767|0
1642621490000|2022-01-19 19:44:50|768|766.8|768|766.8|768|766.8|768|766.8|15
1642621500000|2022-01-19 19:45:00|768.3|767|768.3|767|768.3|767|768.3|767|1
1642621510000|2022-01-19 19:45:10|768|766.8|768|766.8|768|766.8|768|766.8|8
1642621530000|2022-01-19 19:45:30|767.8|766.5|768|766.8|768|766.8|767.8|766.5|13
1642621540000|2022-01-19 19:45:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|8
1642621560000|2022-01-19 19:46:00|||||||||10
1642621580000|2022-01-19 19:46:20|||||||||4
1642621600000|2022-01-19 19:46:40|||||||||27
1642621610000|2022-01-19 19:46:50|||||||||6
1642621620000|2022-01-19 19:47:00|768|766.8|768|766.8|768|766.8|767.8|766.5|97
1642621630000|2022-01-19 19:47:10|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|28
1642621640000|2022-01-19 19:47:20|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766|41
1642621660000|2022-01-19 19:47:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|36
1642621670000|2022-01-19 19:47:50|||||||||19
1642621680000|2022-01-19 19:48:00|||||||||43
1642621690000|2022-01-19 19:48:10|||||||||4
1642621700000|2022-01-19 19:48:20|||||||||32
1642621720000|2022-01-19 19:48:40|768||767.8||768||767.8||6
1642621730000|2022-01-19 19:48:50|||||||||3
1642621780000|2022-01-19 19:49:40|768||767.8||768||767.8||8
1642621800000|2022-01-19 19:50:00|||||||||23
1642621820000|2022-01-19 19:50:20|768|766.8|768|766.8|768|766.8|768|766.8|21
1642621830000|2022-01-19 19:50:30|768.3|767|768.3|767|768.3|767|768.3|767|2
1642621850000|2022-01-19 19:50:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|3
1642621860000|2022-01-19 19:51:00|768.3|767|768.5|767.3|768.5|767.3|768.3|767|48
1642621890000|2022-01-19 19:51:30||767||767.3||767.3||767|0
1642621920000|2022-01-19 19:52:00||767||767.3||767.3||767|3
1642621930000|2022-01-19 19:52:10||767||767||767.3||767|0
1642621940000|2022-01-19 19:52:20||767.3||767.3||767.3||767|1
1642621970000|2022-01-19 19:52:50|||||||||1
1642622020000|2022-01-19 19:53:40|768.8|767.5|768.8|767.3|768.8|767.5|768.8|767.3|7
1642622030000|2022-01-19 19:53:50||767.5||767.5||767.5||767.3|0
1642622040000|2022-01-19 19:54:00|769|767.8|769|767.8|769|767.8|769|767.5|86
1642622050000|2022-01-19 19:54:10||767.5||767.8||767.8||767.5|2
1642622080000|2022-01-19 19:54:40|768.8|767.5|769|767.5|769|767.8|768.8|767.5|16
1642622090000|2022-01-19 19:54:50|768.8|767.8|769|767.8|769|767.8|768.8|767.5|11
1642622110000|2022-01-19 19:55:10|769.3||769||769.3||769||1
1642622130000|2022-01-19 19:55:30||767.5||767.8||767.8||767.5|5
1642622150000|2022-01-19 19:55:50|||||||||1
1642622160000|2022-01-19 19:56:00|769.3|768|769.3|767.8|769.3|768|769|767.8|4
1642622170000|2022-01-19 19:56:10|769|768|769.3|767.8|769.3|768|769|767.8|1
1642622180000|2022-01-19 19:56:20|769|768|769.3|768|769.3|768|769|768|0
1642622190000|2022-01-19 19:56:30|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|12
1642622200000|2022-01-19 19:56:40||768||768.3||768.3||768|0
1642622210000|2022-01-19 19:56:50|||||||||1
1642622220000|2022-01-19 19:57:00|769.3|768|769.3|768|769.5|768|769.3|768|1
1642622240000|2022-01-19 19:57:20|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|1
1642622300000|2022-01-19 19:58:20|769.8||769.5||769.8||769.5||2
1642622310000|2022-01-19 19:58:30|769.8||769.5||769.8||769.5||3
1642622320000|2022-01-19 19:58:40|769.8||769.5||769.8||769.5||5
1642622330000|2022-01-19 19:58:50|769.8||769.8||769.8||769.5||0
1642622340000|2022-01-19 19:59:00||768.5||768.5||768.5||768.5|0
1642622360000|2022-01-19 19:59:20||768.3||768.3||768.5||768.3|3
1642622370000|2022-01-19 19:59:30|769.5|768.5|769.5|768.3|769.5|768.5|769.5|768.3|0
1642622380000|2022-01-19 19:59:40|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|0
1642622390000|2022-01-19 19:59:50||768.5||768.5||768.5||768.5|0
1642622400000|2022-01-19 20:00:00||768.3||768.5||768.5||768.3|0
1642622410000|2022-01-19 20:00:10||768.3||768.5||768.5||768.3|1
1642622460000|2022-01-19 20:01:00||768.3||768.3||768.3||768.3|20
1642622470000|2022-01-19 20:01:10||768.5||768.3||768.5||768.3|0
1642622480000|2022-01-19 20:01:20|769.5||769.5||769.5||769.5||0
1642622550000|2022-01-19 20:02:30|769.3|768|769.5|768.3|769.5|768.3|769.3|768|9
1642622590000|2022-01-19 20:03:10||768||768.3||768.3||768|2
1642622620000|2022-01-19 20:03:40||768||768.3||768.3||768|0
1642622650000|2022-01-19 20:04:10|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|7
1642622670000|2022-01-19 20:04:30|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|2
1642622700000|2022-01-19 20:05:00||768||768||768.3||768|5
1642622710000|2022-01-19 20:05:10|769.3||769.3||769.5||769.3||0
1642622730000|2022-01-19 20:05:30||767.8||768||768||767.8|1
1642622780000|2022-01-19 20:06:20||767.8||768||768||767.8|1
1642622790000|2022-01-19 20:06:30|||||||||4
1642622820000|2022-01-19 20:07:00|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|0
1642622850000|2022-01-19 20:07:30|||||||||5
1642622860000|2022-01-19 20:07:40|769.3|768|769.3|768|769.3|768|769.3|768|0
1642622870000|2022-01-19 20:07:50|||||||||1
1642622880000|2022-01-19 20:08:00|769.5||769.3||769.5||769.3||1
1642622950000|2022-01-19 20:09:10|769.5||769.5||769.5||769.5||8
1642622960000|2022-01-19 20:09:20||768.3||768.3||768.3||768.3|0
1642622980000|2022-01-19 20:09:40|||||||||10
1642623070000|2022-01-19 20:11:10|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|1
1642623140000|2022-01-19 20:12:20|||||||||41
1642623150000|2022-01-19 20:12:30|||||||||4
1642623160000|2022-01-19 20:12:40|||||||||32
1642623180000|2022-01-19 20:13:00|770|768.8|770|768.8|770|768.8|770|768.8|29
1642623190000|2022-01-19 20:13:10|||||||||4
1642623230000|2022-01-19 20:13:50|770.3|769|770.3|769|770.3|769|770.3|769|4
1642623240000|2022-01-19 20:14:00|||||||||5
1642623250000|2022-01-19 20:14:10|770.5|769.3|770.5|769|770.5|769.3|770.3|769|54
1642623260000|2022-01-19 20:14:20||769.3||769.3||769.3||769.3|0
1642623270000|2022-01-19 20:14:30||769||769.3||769.3||769|8
1642623290000|2022-01-19 20:14:50|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|5
1642623300000|2022-01-19 20:15:00|||||||||1
1642623340000|2022-01-19 20:15:40|770.3|769|770.3|769|770.3|769|770.3|769|9
1642623370000|2022-01-19 20:16:10|770|768.8|770|768.8|770.3|769|770|768.8|10
1642623380000|2022-01-19 20:16:20|770.3|769|770.3|769|770.3|769|770.3|769|86
1642623400000|2022-01-19 20:16:40|||||||||4
1642623410000|2022-01-19 20:16:50|770|768.8|770|768.8|770|768.8|770|768.8|1
1642623420000|2022-01-19 20:17:00|770.3|768.5|770|768.5|770.3|768.5|770|768.5|0
1642623430000|2022-01-19 20:17:10||768.8||768.8||768.8||768.8|0
1642623440000|2022-01-19 20:17:20||768.5||768.8||768.8||768.5|0
1642623450000|2022-01-19 20:17:30|769.8|768.5|770|768.8|770|768.8|769.8|768.5|36
1642623460000|2022-01-19 20:17:40|||||||||8
1642623470000|2022-01-19 20:17:50|769.8|768.5|769.5|768.3|770|768.5|769.5|768.3|11
1642623480000|2022-01-19 20:18:00|769.8||769.8||769.8||769.8||0
1642623490000|2022-01-19 20:18:10|769.5||769.5||769.5||769.5||0
1642623500000|2022-01-19 20:18:20|||||||||1
1642623570000|2022-01-19 20:19:30||768||768||768.3||768|1
1642623580000|2022-01-19 20:19:40|769.3|768.3|769.5|768.3|769.5|768.3|769.3|768|2
1642623590000|2022-01-19 20:19:50||768||768||768||768|1
1642623600000|2022-01-19 20:20:00||768.3||768.3||768.3||768|0
1642623640000|2022-01-19 20:20:40|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|10
1642623650000|2022-01-19 20:20:50|||||||||4
1642623670000|2022-01-19 20:21:10|770||770||770||770||21
1642623680000|2022-01-19 20:21:20|769.8||769.8||769.8||769.8||0
1642623690000|2022-01-19 20:21:30|770|768.8|769.8|768.5|770|768.8|769.8|768.5|1
1642623700000|2022-01-19 20:21:40|770|768.8|770|768.8|770|768.8|770|768.8|5
1642623710000|2022-01-19 20:21:50|770.3|769|770|768.8|770.3|769|770|768.8|67
1642623720000|2022-01-19 20:22:00||768.5||768.5||768.5||768.5|19
1642623730000|2022-01-19 20:22:10|769.8||770||770||769.8||2
1642623740000|2022-01-19 20:22:20|769.8||769.8||769.8||769.8||0
1642623750000|2022-01-19 20:22:30|770|768.8|769.8|768.5|770|768.8|769.8|768.5|62
1642623760000|2022-01-19 20:22:40|770|768.8|769.8|768.5|770|768.8|769.8|768.5|54
1642623770000|2022-01-19 20:22:50|||||||||6
1642623780000|2022-01-19 20:23:00|||||||||3
1642623790000|2022-01-19 20:23:10|||||||||9
1642623800000|2022-01-19 20:23:20|770||769.8||770||769.8||4
1642623820000|2022-01-19 20:23:40||768.3||768.3||768.3||768.3|1
1642623830000|2022-01-19 20:23:50|769.5||769.8||769.8||769.5||3
1642623840000|2022-01-19 20:24:00|769.5||769.8||769.8||769.5||0
1642623850000|2022-01-19 20:24:10|769.5||769.8||769.8||769.5||1
1642623860000|2022-01-19 20:24:20||768.5||768.3||768.5||768.3|1
1642623870000|2022-01-19 20:24:30|769.5||769.5||769.5||769.5||0
1642623890000|2022-01-19 20:24:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1642623920000|2022-01-19 20:25:20|770|768.8|770|768.8|770|768.8|770|768.8|52
1642623930000|2022-01-19 20:25:30|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|13
1642623970000|2022-01-19 20:26:10|770|768.8|770|768.8|770|768.8|770|768.8|4
1642623980000|2022-01-19 20:26:20|769.8|768.5|770|768.8|770|768.8|769.8|768.5|1
1642624060000|2022-01-19 20:27:40|770.3||770||770.3||770||7
1642624070000|2022-01-19 20:27:50|770.3|769|770.3|769|770.3|769|770.3|769|10
1642624080000|2022-01-19 20:28:00||768.8||769||769||768.8|1
1642624090000|2022-01-19 20:28:10|||||||||12
1642624200000|2022-01-19 20:30:00|770|768.8|770|768.8|770|768.8|770|768.8|1
1642624270000|2022-01-19 20:31:10|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1642624280000|2022-01-19 20:31:20|770||769.8||770||769.8||1
1642624340000|2022-01-19 20:32:20|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|1
1642624390000|2022-01-19 20:33:10|769.8||769.5||769.8||769.5||9
1642624400000|2022-01-19 20:33:20|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768.5|0
1642624410000|2022-01-19 20:33:30||768.3||768.5||768.5||768.3|0
1642624440000|2022-01-19 20:34:00||768.3||768.5||768.5||768.3|3
1642624450000|2022-01-19 20:34:10|770||769.8||770||769.8||4
1642624470000|2022-01-19 20:34:30|||||||||70
1642624480000|2022-01-19 20:34:40||768.3||768.3||768.3||768.3|16
1642624490000|2022-01-19 20:34:50|769.5||769.8||769.8||769.5||1
1642624500000|2022-01-19 20:35:00|769.5||769.8||769.8||769.5||2
1642624520000|2022-01-19 20:35:20|769.5||769.5||769.5||769.5||0
1642624540000|2022-01-19 20:35:40|769.8||769.5||769.8||769.5||0
1642624570000|2022-01-19 20:36:10|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768.5|0
1642624580000|2022-01-19 20:36:20|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|1
1642624600000|2022-01-19 20:36:40|769.8||769.8||769.8||769.5||0
1642624610000|2022-01-19 20:36:50|769.5||769.5||769.8||769.5||0
1642624620000|2022-01-19 20:37:00|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|0
1642624680000|2022-01-19 20:38:00|||||||||1
1642624690000|2022-01-19 20:38:10|769.3|768|769.5|768.3|769.5|768.3|769.3|768|5
1642624720000|2022-01-19 20:38:40|769.3|768|769.3|768|769.3|768|769.3|768|1
1642624740000|2022-01-19 20:39:00|769.5||769.3||769.5||769.3||0
1642624780000|2022-01-19 20:39:40||767.8||767.8||767.8||767.8|1
1642624790000|2022-01-19 20:39:50|769||769||769.3||769||0
1642624800000|2022-01-19 20:40:00|769.3||769||769.3||769||1
1642624810000|2022-01-19 20:40:10|||||||||10
1642624830000|2022-01-19 20:40:30|769.3||769.3||769.3||769.3||0
1642624840000|2022-01-19 20:40:40||768||768||768||767.8|0
1642624850000|2022-01-19 20:40:50|769|767.8|769.3|768|769.3|768|769|767.8|0
1642624880000|2022-01-19 20:41:20|769.5||769.5||769.5||769.5||0
1642624900000|2022-01-19 20:41:40||768.3||768.3||768.3||768.3|0
1642624920000|2022-01-19 20:42:00|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768.5|1
1642624940000|2022-01-19 20:42:20|||||||||1
1642624950000|2022-01-19 20:42:30||768.3||768.3||768.3||768.3|0
1642624980000|2022-01-19 20:43:00|769.5|768.5|769.8|768.5|769.8|768.5|769.5|768.5|0
1642625000000|2022-01-19 20:43:20|||||||||1
1642625100000|2022-01-19 20:45:00|||||||||1
1642625160000|2022-01-19 20:46:00|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|3
1642625180000|2022-01-19 20:46:20|||||||||47
1642625190000|2022-01-19 20:46:30|769.3|768|769.3|768|769.3|768|769.3|768|0
1642625230000|2022-01-19 20:47:10|769|767.8|769.3|767.8|769.3|767.8|769|767.8|8
1642625240000|2022-01-19 20:47:20|769||769||769||769||0
1642625250000|2022-01-19 20:47:30|769.3||769||769.3||769||0
1642625270000|2022-01-19 20:47:50||767.5||767.8||767.8||767.5|1
1642625280000|2022-01-19 20:48:00|769.3||769||769.3||769||0
1642625380000|2022-01-19 20:49:40|768.8|767.5|769|767.5|769|767.5|768.8|767.5|8
1642625390000|2022-01-19 20:49:50||767.8||767.5||767.8||767.5|1
1642625400000|2022-01-19 20:50:00|768.8||768.8||768.8||768.8||0
1642625420000|2022-01-19 20:50:20|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|17
1642625440000|2022-01-19 20:50:40|768.3|767|768.5|767|768.5|767|768.3|767|4
1642625450000|2022-01-19 20:50:50|768.3|767.3|768.5|767|768.5|767.3|768.3|767|0
1642625460000|2022-01-19 20:51:00|768.3||768.5||768.5||768.3||1
1642625470000|2022-01-19 20:51:10|768.3||768.5||768.5||768.3||0
1642625480000|2022-01-19 20:51:20|768.3||768.3||768.3||768.3||11
1642625490000|2022-01-19 20:51:30|768.5||768.3||768.5||768.3||0
1642625510000|2022-01-19 20:51:50|768.5||768.3||768.5||768.3||0
1642625520000|2022-01-19 20:52:00|768.5||768.5||768.5||768.3||0
1642625530000|2022-01-19 20:52:10|768.3||768.3||768.5||768.3||0
1642625540000|2022-01-19 20:52:20|768.5||768.3||768.5||768.3||0
1642625570000|2022-01-19 20:52:50|768.5||768.5||768.5||768.5||1
1642625580000|2022-01-19 20:53:00||767.3||767.3||767.3||767.3|0
1642625610000|2022-01-19 20:53:30|768.3|767|768.3|767|768.3|767|768.3|767|11
1642625620000|2022-01-19 20:53:40|768.5||768.3||768.5||768.3||1
1642625630000|2022-01-19 20:53:50|768.5||768.5||768.5||768.3||5
1642625640000|2022-01-19 20:54:00||767.3||767.3||767.3||767.3|0
1642625670000|2022-01-19 20:54:30|768.8|767.5|768.8|767.5|768.8|767.5|768.5|767.5|0
1642625680000|2022-01-19 20:54:40||767.3||767.5||767.5||767.3|0
1642625690000|2022-01-19 20:54:50|||||||||1
1642625700000|2022-01-19 20:55:00|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|8
1642625710000|2022-01-19 20:55:10||767.5||767.5||767.5||767.3|0
1642625740000|2022-01-19 20:55:40|768.5|767.3|768.5|767.3|768.8|767.3|768.5|767.3|0
1642625750000|2022-01-19 20:55:50|768.8||768.8||768.8||768.8||0
1642625760000|2022-01-19 20:56:00|768.5||768.5||768.8||768.5||0
1642625770000|2022-01-19 20:56:10|768.8||768.8||768.8||768.5||0
1642625780000|2022-01-19 20:56:20|768.5||768.5||768.8||768.5||0
1642625800000|2022-01-19 20:56:40|768.8||768.5||768.8||768.5||0
1642625820000|2022-01-19 20:57:00|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|0
1642625850000|2022-01-19 20:57:30|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|4
1642625860000|2022-01-19 20:57:40||767.5||767.5||767.5||767.5|0
1642625880000|2022-01-19 20:58:00|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|2
1642625890000|2022-01-19 20:58:10|768.5||768.5||768.8||768.5||0
1642625910000|2022-01-19 20:58:30|768.3|767|768.3|767|768.5|767|768.3|767|7
1642625920000|2022-01-19 20:58:40|768.5||768.5||768.5||768.5||0
1642625930000|2022-01-19 20:58:50|768.3||768.5||768.5||768.3||0
1642625940000|2022-01-19 20:59:00|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.8|1
1642625950000|2022-01-19 20:59:10|768||768.3||768.3||768||0
1642625960000|2022-01-19 20:59:20||767||766.8||767||766.8|0
1642625980000|2022-01-19 20:59:40|768||768||768||768||1
1642625990000|2022-01-19 20:59:50|768.3|767|768.3|767|768.5|767|768.3|767|2
1642626010000|2022-01-19 21:00:10|768.5||768.3||768.5||768.3||0
1642626040000|2022-01-19 21:00:40|768.5||768.5||768.5||768.3||0
1642626050000|2022-01-19 21:00:50|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767.3|0
1642626060000|2022-01-19 21:01:00|768.8||768.8||768.8||768.5||0
1642626070000|2022-01-19 21:01:10|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|0
1642626090000|2022-01-19 21:01:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642626100000|2022-01-19 21:01:40|768.3|767|768.5|767|768.5|767|768.3|767|0
1642626120000|2022-01-19 21:02:00||767.3||767.3||767.3||767.3|0
1642626150000|2022-01-19 21:02:30|768.8|767.5|768.8|767.3|768.8|767.5|768.8|767.3|111
1642626160000|2022-01-19 21:02:40|768.5||768.5||768.5||768.5||0
1642626190000|2022-01-19 21:03:10|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|3
1642626250000|2022-01-19 21:04:10|769|767.8|769|767.5|769|767.8|769|767.5|3
1642626260000|2022-01-19 21:04:20||767.8||767.5||767.8||767.5|2
1642626270000|2022-01-19 21:04:30|768.8||768.8||768.8||768.8||0
1642626280000|2022-01-19 21:04:40|||||||||20
1642626290000|2022-01-19 21:04:50|769|767.8|769|767.8|769|767.8|769|767.8|0
1642626300000|2022-01-19 21:05:00||767.5||767.8||767.8||767.5|11
1642626310000|2022-01-19 21:05:10|||||||||3
1642626400000|2022-01-19 21:06:40|769.3|768|769.3|767.8|769.3|768|769.3|767.8|1
1642626410000|2022-01-19 21:06:50||768||767.8||768||767.8|0
1642626420000|2022-01-19 21:07:00||768||768||768||767.8|0
1642626430000|2022-01-19 21:07:10||767.8||768||768||767.8|3
1642626470000|2022-01-19 21:07:50|769|767.8|769|767.8|769|767.8|769|767.8|3
1642626480000|2022-01-19 21:08:00|769.3|768|769.3|767.8|769.3|768|769.3|767.8|2
1642626490000|2022-01-19 21:08:10||768||768||768||767.8|0
1642626530000|2022-01-19 21:08:50||767.8||767.8||768||767.8|0
1642626540000|2022-01-19 21:09:00||768||768||768||768|0
1642626550000|2022-01-19 21:09:10|769|767.8|769|767.8|769|767.8|769|767.8|39
1642626560000|2022-01-19 21:09:20|769.3||769.3||769.3||769||0
1642626600000|2022-01-19 21:10:00|769||769||769||769||0
1642626630000|2022-01-19 21:10:30|769.3|768|769.3|768|769.3|768|769.3|768|1
1642626660000|2022-01-19 21:11:00|769.5||769.3||769.5||769.3||0
1642626670000|2022-01-19 21:11:10|769.5||769.3||769.5||769.3||0
1642626680000|2022-01-19 21:11:20|769.5||769.3||769.5||769.3||0
1642626720000|2022-01-19 21:12:00|||||||||22
1642626740000|2022-01-19 21:12:20|769|767.8|769|767.8|769|767.8|769|767.8|161
1642626750000|2022-01-19 21:12:30|769.3|768|769.3|768|769.3|768|769.3|767.8|7
1642626780000|2022-01-19 21:13:00|||||||||2
1642626820000|2022-01-19 21:13:40|769|767.8|769.3|767.8|769.3|767.8|769|767.8|13
1642626830000|2022-01-19 21:13:50|769||769||769||769||0
1642626850000|2022-01-19 21:14:10|769.3||769||769.3||769||0
1642626880000|2022-01-19 21:14:40|769.3||769||769.3||769||0
1642626890000|2022-01-19 21:14:50|769.3||769.3||769.3||769.3||0
1642626900000|2022-01-19 21:15:00|769|768|769.3|768|769.3|768|769|768|0
1642626930000|2022-01-19 21:15:30|769|767.8|769|767.8|769|767.8|769|767.8|1
1642626960000|2022-01-19 21:16:00|||||||||4
1642626970000|2022-01-19 21:16:10|768.8|767.5|768.8|767.5|769|767.5|768.8|767.5|6
1642626980000|2022-01-19 21:16:20|||||||||2
1642627010000|2022-01-19 21:16:50|||||||||3
1642627020000|2022-01-19 21:17:00|769.3|767.8|769.3|767.8|769.3|767.8|769.3|767.8|146
1642627030000|2022-01-19 21:17:10|769||769||769||769||0
1642627050000|2022-01-19 21:17:30|769.3|768|769.3|768|769.3|768|769.3|768|2
1642627070000|2022-01-19 21:17:50|||||||||1
1642627080000|2022-01-19 21:18:00|769|767.8|769|767.8|769|767.8|769|767.8|0
1642627100000|2022-01-19 21:18:20|||||||||7
1642627130000|2022-01-19 21:18:50|769.3||769.3||769.3||769||0
1642627140000|2022-01-19 21:19:00|769||769||769||769||0
1642627160000|2022-01-19 21:19:20|769.3||769.3||769.3||769||0
1642627200000|2022-01-19 21:20:00|769||769.3||769.3||769||0
1642627210000|2022-01-19 21:20:10|769|767.5|769.3|767.8|769.3|767.8|769|767.5|21
1642627220000|2022-01-19 21:20:20||768||768||768||768|0
1642627340000|2022-01-19 21:22:20|769.5||769.3||769.5||769.3||0
1642627350000|2022-01-19 21:22:30|769.5||769.3||769.5||769.3||0
1642627370000|2022-01-19 21:22:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|0
1642627410000|2022-01-19 21:23:30||768||768||768||768|1
1642627420000|2022-01-19 21:23:40|769.3||769.5||769.5||769.3||0
1642627430000|2022-01-19 21:23:50|769.3||769.5||769.5||769.3||0
1642627440000|2022-01-19 21:24:00|769.3||769.5||769.5||769.3||0
1642627450000|2022-01-19 21:24:10|769.3||769.3||769.3||769.3||0
1642627460000|2022-01-19 21:24:20|769.5||769.5||769.5||769.5||0
1642627470000|2022-01-19 21:24:30|769.3||769.5||769.5||769.3||6
1642627480000|2022-01-19 21:24:40|||||||||1
1642627490000|2022-01-19 21:24:50|769.3||769.5||769.5||769.3||5
1642627530000|2022-01-19 21:25:30|769.3|767.8|769.3|767.8|769.3|767.8|769.3|767.8|0
1642627550000|2022-01-19 21:25:50|||||||||1
1642627590000|2022-01-19 21:26:30|769||769.3||769.3||769||0
1642627600000|2022-01-19 21:26:40||768||767.8||768||767.8|2
1642627610000|2022-01-19 21:26:50|769||769||769.3||769||0
1642627620000|2022-01-19 21:27:00|769.3||769.3||769.3||769||2
1642627660000|2022-01-19 21:27:40|||||||||1
1642627690000|2022-01-19 21:28:10|||||||||1
1642627710000|2022-01-19 21:28:30|||||||||1
1642627720000|2022-01-19 21:28:40||768||768||768||768|1
1642627730000|2022-01-19 21:28:50|769|767.8|769.3|767.8|769.3|768|769|767.8|14
1642627740000|2022-01-19 21:29:00|769.5|768|769.3|768|769.5|768|769.3|768|15
1642627760000|2022-01-19 21:29:20|||||||||4
1642627770000|2022-01-19 21:29:30||767.8||767.8||767.8||767.8|0
1642627800000|2022-01-19 21:30:00|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|25
1642627810000|2022-01-19 21:30:10|||||||||43
1642627820000|2022-01-19 21:30:20||767.3||767.5||767.5||767.3|4
1642627830000|2022-01-19 21:30:30||767.3||767.5||767.5||767.3|3
1642627840000|2022-01-19 21:30:40||767.3||767.3||767.3||767.3|4
1642627850000|2022-01-19 21:30:50|769|767.5|768.8|767.5|769.3|767.8|768.8|767.3|8
1642627860000|2022-01-19 21:31:00|769|767.3|769|767.3|769|767.3|769|767.3|11
1642627880000|2022-01-19 21:31:20|768.8||768.8||768.8||768.8||0
1642627890000|2022-01-19 21:31:30||767||767||767||767|0
1642627900000|2022-01-19 21:31:40|768.5||768.5||768.5||768.5||0
1642627910000|2022-01-19 21:31:50|768.3|766.5|768.3|766.5|768.3|766.5|768.3|766.5|0
1642627920000|2022-01-19 21:32:00|768||768||768||768||0
1642627930000|2022-01-19 21:32:10||766||766||766||766|3
1642628080000|2022-01-19 21:34:40|767.8||767.8||767.8||767.8||0
1642628100000|2022-01-19 21:35:00|767.5||767.3||767.5||767.3||1
1642628110000|2022-01-19 21:35:10|767.5||767.5||767.5||767.5||1
1642628120000|2022-01-19 21:35:20|767.3||767.3||767.3||767.3||0
1642628130000|2022-01-19 21:35:30|767|765.8|767|765.8|767.3|765.8|767|765.5|14
1642628140000|2022-01-19 21:35:40||765.5||765.5||765.5||765.5|1
1642628150000|2022-01-19 21:35:50|||||||||3
1642628210000|2022-01-19 21:36:50|766.8||767||767||766.8||2
1642628220000|2022-01-19 21:37:00||765.8||765.8||765.8||765.8|0
1642628270000|2022-01-19 21:37:50|767.3||767.3||767.3||767.3||2
1642628280000|2022-01-19 21:38:00|||||||||1
1642628300000|2022-01-19 21:38:20|||||||||2
1642628320000|2022-01-19 21:38:40|767||767.3||767.3||767||51
1642628330000|2022-01-19 21:38:50||765.5||765.5||765.5||765.5|0
1642628340000|2022-01-19 21:39:00||765.8||765.8||765.8||765.8|2
1642628350000|2022-01-19 21:39:10|767|765.5|767|765.5|767|765.5|767|765.5|0
1642628360000|2022-01-19 21:39:20|||||||||2
1642628380000|2022-01-19 21:39:40|||||||||3
1642628390000|2022-01-19 21:39:50|767.3||767.3||767.3||767.3||0
1642628450000|2022-01-19 21:40:50||765.3||765.5||765.5||765.3|0
1642628540000|2022-01-19 21:42:20|767||767||767||767||0
1642628550000|2022-01-19 21:42:30|767.3||767.3||767.3||767.3||0
1642628610000|2022-01-19 21:43:30|767|765.8|767|765.8|767|765.8|767|765.8|0
1642628650000|2022-01-19 21:44:10||765.5||765.5||765.5||765.5|3
1642628680000|2022-01-19 21:44:40|766.8|765.3|766.8|765.3|766.8|765.3|766.8|765.3|1
1642628710000|2022-01-19 21:45:10|||||||||1
1642628760000|2022-01-19 21:46:00|767||767||767||767||7
1642628770000|2022-01-19 21:46:10|||||||||1
1642628800000|2022-01-19 21:46:40||765.5||765.5||765.5||765.5|0
1642628810000|2022-01-19 21:46:50||765.3||765.3||765.3||765.3|0
1642628880000|2022-01-19 21:48:00|766.8||766.8||766.8||766.8||0
1642628940000|2022-01-19 21:49:00|766.5|765|766.5|765|766.5|765|766.5|765|1
1642628950000|2022-01-19 21:49:10|||||||||2
1642628970000|2022-01-19 21:49:30||765.3||765.3||765.3||765|0
1642628990000|2022-01-19 21:49:50||765||765||765||765|1
1642629000000|2022-01-19 21:50:00|||||||||1
1642629050000|2022-01-19 21:50:50|766.8|765.3|766.8|765.3|766.8|765.3|766.8|765.3|2
1642629060000|2022-01-19 21:51:00|766.5|765|766.5|765.3|766.5|765.3|766.5|765|0
1642629070000|2022-01-19 21:51:10|766.8||766.8||766.8||766.8||1
1642629100000|2022-01-19 21:51:40|766.5||766.5||766.5||766.5||429
1642629110000|2022-01-19 21:51:50||765||765||765||765|1
1642629120000|2022-01-19 21:52:00|||||||||10
1642629140000|2022-01-19 21:52:20|||||||||1
1642629160000|2022-01-19 21:52:40|||||||||4
1642629180000|2022-01-19 21:53:00||765.3||765||765.3||765|1
1642629220000|2022-01-19 21:53:40|766.3||766.5||766.5||766.3||1
1642629240000|2022-01-19 21:54:00|||||||||2
1642629250000|2022-01-19 21:54:10||765.3||765||765.3||765|0
1642629260000|2022-01-19 21:54:20|||||||||1
1642629290000|2022-01-19 21:54:50|766.3|764.8|766.3|765|766.3|765|766.3|764.8|1
1642629320000|2022-01-19 21:55:20||764.8||764.8||764.8||764.8|1
1642629330000|2022-01-19 21:55:30|766|764.5|766.3|764.5|766.3|764.5|766|764.5|2
1642629340000|2022-01-19 21:55:40|||||||||1
1642629360000|2022-01-19 21:56:00|766||766||766||766||3
1642629370000|2022-01-19 21:56:10|766.3||766.3||766.3||766.3||3
1642629380000|2022-01-19 21:56:20|766||766||766||766||0
1642629390000|2022-01-19 21:56:30|766.3||766||766.3||766||1
1642629400000|2022-01-19 21:56:40|765.8||766||766||765.8||2
1642629440000|2022-01-19 21:57:20|||||||||4
1642629450000|2022-01-19 21:57:30|||||||||1
1642629460000|2022-01-19 21:57:40|765.8||766||766||765.8||0
1642629480000|2022-01-19 21:58:00|765.8||765.8||766||765.8||7
1642629520000|2022-01-19 21:58:40|||||||||1
1642629550000|2022-01-19 21:59:10|||||||||1
1642629570000|2022-01-19 21:59:30|766||766||766.3||766||7
1642629580000|2022-01-19 21:59:40|766.3||766.3||766.5||766||0
1642629590000|2022-01-19 21:59:50|766||766||766||766||0
1642629600000|2022-01-19 22:00:00|766.3|764.8|767|765|767|765|766.3|764.8|0
1642630520000|2022-01-19 22:15:20|768.3||768.3||768.3||768.3||0
1642631060000|2022-01-19 22:24:20|768||768||768||768||0
1642631370000|2022-01-19 22:29:30|767.8||767.8||767.8||767.8||0
1642633190000|2022-01-19 22:59:50||764.8||764.8||764.8||764.8|0
1642644000000|2022-01-20 02:00:00|765.3|764|765.3|764|765.3|764|765.3|764|0
1642644010000|2022-01-20 02:00:10|765.5|764.3|765.8|764.3|765.8|764.5|765.5|764.3|3
1642644020000|2022-01-20 02:00:20||764.5||764.5||764.5||764.5|0
1642644030000|2022-01-20 02:00:30|766|764.3|766|764.5|766|764.5|765.8|764.3|0
1642644040000|2022-01-20 02:00:40||764.8||764.8||764.8||764.8|0
1642644050000|2022-01-20 02:00:50||764.5||764.8||764.8||764.5|0
1642644060000|2022-01-20 02:01:00|765.8|764.5|765.8|764.5|766|764.8|765.8|764.5|0
1642644070000|2022-01-20 02:01:10|766|764.8|766|764.8|766|764.8|766|764.8|0
1642644080000|2022-01-20 02:01:20||764.5||764.8||764.8||764.5|0
1642644100000|2022-01-20 02:01:40|766.3|765|766.3|765|766.3|765|766|765|0
1642644110000|2022-01-20 02:01:50|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|2
1642644120000|2022-01-20 02:02:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|5
1642644130000|2022-01-20 02:02:10|767|765.8|767|765.8|767|765.8|767|765.5|0
1642644140000|2022-01-20 02:02:20|767.3|765.5|767|765.5|767.3|765.8|767|765.5|0
1642644150000|2022-01-20 02:02:30||765.8||765.5||765.8||765.5|0
1642644160000|2022-01-20 02:02:40||765.8||765.8||765.8||765.8|0
1642644170000|2022-01-20 02:02:50||765.5||765.5||765.8||765.5|0
1642644180000|2022-01-20 02:03:00|766.8||766.8||767||766.8||0
1642644190000|2022-01-20 02:03:10|767|765.8|767|765.8|767|765.8|767|765.8|4
1642644200000|2022-01-20 02:03:20|||||||||1
1642644220000|2022-01-20 02:03:40|767.3||767.3||767.3||767.3||0
1642644240000|2022-01-20 02:04:00|767.5|766|767.5|766|767.5|766|767.3|766|0
1642644260000|2022-01-20 02:04:20|767.3||767.3||767.3||767.3||0
1642644270000|2022-01-20 02:04:30||765.8||766||766||765.8|0
1642644280000|2022-01-20 02:04:40|767.5||767.3||767.5||767.3||0
1642644290000|2022-01-20 02:04:50||765.8||766||766||765.8|0
1642644300000|2022-01-20 02:05:00||765.8||766||766||765.8|0
1642644320000|2022-01-20 02:05:20||765.8||765.8||766||765.8|0
1642644330000|2022-01-20 02:05:30|767||767||767.3||767||0
1642644350000|2022-01-20 02:05:50||765.5||765.5||765.5||765.5|5
1642644360000|2022-01-20 02:06:00|766.8|765.8|766.8|765.5|766.8|765.8|766.8|765.5|5
1642644420000|2022-01-20 02:07:00|767|765.8|767|765.8|767|765.8|767|765.8|16
1642644450000|2022-01-20 02:07:30|767.3||767.3||767.3||767.3||1
1642644460000|2022-01-20 02:07:40||766||766||766||766|0
1642644470000|2022-01-20 02:07:50||765.8||766||766||765.8|0
1642644480000|2022-01-20 02:08:00||765.8||765.8||765.8||765.8|0
1642644490000|2022-01-20 02:08:10||766||765.8||766||765.8|0
1642644500000|2022-01-20 02:08:20|767|766|767.3|765.8|767.3|766|767|765.8|0
1642644510000|2022-01-20 02:08:30||766||766||766||766|0
1642644520000|2022-01-20 02:08:40||765.8||765.8||765.8||765.8|0
1642644530000|2022-01-20 02:08:50||766||765.8||766||765.8|0
1642644540000|2022-01-20 02:09:00||766||766||766||765.8|1
1642644550000|2022-01-20 02:09:10|767|765.8|767|765.8|767|765.8|767|765.8|0
1642644570000|2022-01-20 02:09:30|767.3|766|767.3|766|767.3|766|767.3|765.8|0
1642644590000|2022-01-20 02:09:50||765.8||766||766||765.8|0
1642644610000|2022-01-20 02:10:10|767.5||767.5||767.5||767.5||1
1642644620000|2022-01-20 02:10:20||766.3||766.3||766.3||766|0
1642644630000|2022-01-20 02:10:30||766||766.3||766.3||766|0
1642644640000|2022-01-20 02:10:40|767.3|766|767.3|765.8|767.3|766|767.3|765.8|0
1642644680000|2022-01-20 02:11:20||766||766||766||766|0
1642644690000|2022-01-20 02:11:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766|1
1642644700000|2022-01-20 02:11:40||766||766.3||766.3||766|0
1642644710000|2022-01-20 02:11:50||766||766||766.3||766|0
1642644720000|2022-01-20 02:12:00||766.3||766.3||766.3||766.3|0
1642644740000|2022-01-20 02:12:20|767.8||767.5||767.8||767.5||1
1642644760000|2022-01-20 02:12:40||766||766.3||766.3||766|0
1642644770000|2022-01-20 02:12:50||766||766.3||766.3||766|0
1642644780000|2022-01-20 02:13:00||766||766.3||766.3||766|0
1642644790000|2022-01-20 02:13:10||766||766||766.3||766|0
1642644800000|2022-01-20 02:13:20||766.3||766.3||766.3||766|0
1642644810000|2022-01-20 02:13:30||766||766||766||766|0
1642644820000|2022-01-20 02:13:40||766.3||766||766.3||766|0
1642644830000|2022-01-20 02:13:50||766.3||766.3||766.3||766.3|0
1642644850000|2022-01-20 02:14:10|767.3|766|767.3|766|767.5|766|767.3|766|0
1642644860000|2022-01-20 02:14:20|767.5||767.3||767.5||767.3||0
1642644880000|2022-01-20 02:14:40|767|765.8|767.3|765.8|767.3|766|767|765.8|1
1642644890000|2022-01-20 02:14:50||766||765.8||766||765.8|0
1642644900000|2022-01-20 02:15:00|767|765.5|767|765.8|767|765.8|767|765.5|0
1642644910000|2022-01-20 02:15:10|766.8|765.5|767|765.8|767|765.8|766.8|765.5|4
1642644920000|2022-01-20 02:15:20||765.5||765.5||765.5||765.5|0
1642644930000|2022-01-20 02:15:30||765.8||765.8||765.8||765.8|0
1642644960000|2022-01-20 02:16:00|767.3|766|767.3|766|767.3|766|767|766|4
1642644990000|2022-01-20 02:16:30|767.5|766.3|767.5|766|767.5|766.3|767.5|766|0
1642645010000|2022-01-20 02:16:50||766.3||766.3||766.3||766.3|0
1642645020000|2022-01-20 02:17:00||766||766.3||766.3||766|0
1642645030000|2022-01-20 02:17:10||766||766||766.3||766|0
1642645040000|2022-01-20 02:17:20||766.3||766||766.3||766|0
1642645060000|2022-01-20 02:17:40||766.3||766.3||766.3||766.3|0
1642645070000|2022-01-20 02:17:50||766||766.3||766.3||766|1
1642645090000|2022-01-20 02:18:10||766||766||766.3||766|2
1642645100000|2022-01-20 02:18:20|767.3||767.3||767.3||767.3||0
1642645140000|2022-01-20 02:19:00|767|765.8|767.3|766|767.3|766|767|765.8|7
1642645160000|2022-01-20 02:19:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|3
1642645210000|2022-01-20 02:20:10||766||766.3||766.3||766|0
1642645240000|2022-01-20 02:20:40|767.3|766|767.3|765.8|767.3|766|767.3|765.8|1
1642645250000|2022-01-20 02:20:50|767||767||767||767||0
1642645260000|2022-01-20 02:21:00|767.3|766|767|765.8|767.3|766|767|765.8|5
1642645270000|2022-01-20 02:21:10||765.5||765.8||765.8||765.5|5
1642645290000|2022-01-20 02:21:30|767.3||767||767.3||767||4
1642645300000|2022-01-20 02:21:40|767.3||767||767.3||767||0
1642645320000|2022-01-20 02:22:00|767.3|766|767.5|766|767.5|766|767.3|766|0
1642645360000|2022-01-20 02:22:40|767.3||767.5||767.5||767.3||0
1642645380000|2022-01-20 02:23:00||766.3||766.3||766.3||766.3|0
1642645440000|2022-01-20 02:24:00|767.8||767.8||767.8||767.8||5
1642645450000|2022-01-20 02:24:10||766.5||766.3||766.5||766.3|0
1642645490000|2022-01-20 02:24:50||766.5||766.5||766.5||766.5|2
1642645500000|2022-01-20 02:25:00|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|2
1642645540000|2022-01-20 02:25:40|767.5|766|767.5|766|767.5|766|767.5|766|0
1642645620000|2022-01-20 02:27:00||766.3||766.3||766.3||766.3|1
1642645630000|2022-01-20 02:27:10||766||766||766||766|0
1642645660000|2022-01-20 02:27:40|767.8|766.3|767.8|766.3|767.8|766.3|767.8|766.3|3
1642645670000|2022-01-20 02:27:50|768|766.8|768|766.8|768|766.8|768|766.8|13
1642645690000|2022-01-20 02:28:10||766.5||766.5||766.8||766.5|0
1642645700000|2022-01-20 02:28:20||766.8||766.8||766.8||766.8|0
1642645710000|2022-01-20 02:28:30||766.5||766.5||766.8||766.5|0
1642645730000|2022-01-20 02:28:50|||||||||3
1642645750000|2022-01-20 02:29:10||766.8||766.8||766.8||766.8|1
1642645760000|2022-01-20 02:29:20||766.5||766.8||766.8||766.5|0
1642645770000|2022-01-20 02:29:30||766.5||766.5||766.5||766.5|0
1642645800000|2022-01-20 02:30:00||766.8||766.8||766.8||766.5|0
1642645820000|2022-01-20 02:30:20||766.5||766.5||766.5||766.5|0
1642645830000|2022-01-20 02:30:30||766.8||766.5||766.8||766.5|0
1642645840000|2022-01-20 02:30:40||766.8||766.8||766.8||766.5|0
1642645880000|2022-01-20 02:31:20||766.5||766.5||766.8||766.5|0
1642645890000|2022-01-20 02:31:30||766.8||766.8||766.8||766.8|0
1642645900000|2022-01-20 02:31:40||766.5||766.5||766.8||766.5|0
1642645910000|2022-01-20 02:31:50||766.8||766.8||766.8||766.5|0
1642645930000|2022-01-20 02:32:10|768.3|767|768.3|766.8|768.5|767|768.3|766.8|23
1642645940000|2022-01-20 02:32:20||767||767||767||767|2
1642645970000|2022-01-20 02:32:50|768.5||768.5||768.5||768.5||0
1642645980000|2022-01-20 02:33:00||767.3||767||767.3||767|1
1642645990000|2022-01-20 02:33:10||767.3||767.3||767.3||767|0
1642646000000|2022-01-20 02:33:20||767||767.3||767.3||767|0
1642646040000|2022-01-20 02:34:00|||||||||15
1642646060000|2022-01-20 02:34:20|||||||||16
1642646070000|2022-01-20 02:34:30|||||||||2
1642646110000|2022-01-20 02:35:10|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.3|13
1642646130000|2022-01-20 02:35:30|769|767.8|769|767.8|769|767.8|769|767.8|0
1642646140000|2022-01-20 02:35:40|769.3||769||769.3||769||3
1642646150000|2022-01-20 02:35:50|769.3||769.3||769.3||769.3||0
1642646160000|2022-01-20 02:36:00||768||768||768||767.8|1
1642646180000|2022-01-20 02:36:20|769|767.8|769|767.8|769|768|769|767.8|1
1642646210000|2022-01-20 02:36:50|769.3||769||769.3||769||0
1642646220000|2022-01-20 02:37:00|769.3|768|769.3|767.8|769.3|768|769.3|767.8|1
1642646230000|2022-01-20 02:37:10||768||768||768||767.8|0
1642646260000|2022-01-20 02:37:40|769.5||769.3||769.5||769.3||0
1642646280000|2022-01-20 02:38:00|769|767.8|769|767.8|769|768|769|767.8|2
1642646290000|2022-01-20 02:38:10||767.5||767.8||767.8||767.5|0
1642646300000|2022-01-20 02:38:20||767.5||767.5||767.5||767.5|0
1642646310000|2022-01-20 02:38:30||767.8||767.5||767.8||767.5|0
1642646320000|2022-01-20 02:38:40||767.8||767.8||767.8||767.8|0
1642646330000|2022-01-20 02:38:50||767.5||767.5||767.5||767.5|0
1642646340000|2022-01-20 02:39:00||767.8||767.8||767.8||767.8|2
1642646360000|2022-01-20 02:39:20||767.5||767.5||767.5||767.5|1
1642646390000|2022-01-20 02:39:50|768.8||768.8||768.8||768.8||0
1642646400000|2022-01-20 02:40:00|769||768.8||769||768.8||0
1642646410000|2022-01-20 02:40:10|769||768.8||769||768.8||0
1642646420000|2022-01-20 02:40:20|769||769||769||768.8||0
1642646430000|2022-01-20 02:40:30|768.8||769||769||768.8||0
1642646440000|2022-01-20 02:40:40|768.8||769||769||768.8||0
1642646450000|2022-01-20 02:40:50||767.8||767.8||767.8||767.8|0
1642646480000|2022-01-20 02:41:20|769.3||769||769.3||769||1
1642646520000|2022-01-20 02:42:00|769.3||769.3||769.3||769.3||0
1642646530000|2022-01-20 02:42:10|769||769||769||769||0
1642646540000|2022-01-20 02:42:20||767.5||767.8||767.8||767.5|0
1642646560000|2022-01-20 02:42:40||767.5||767.8||767.8||767.5|0
1642646600000|2022-01-20 02:43:20||767.5||767.8||767.8||767.5|0
1642646610000|2022-01-20 02:43:30||767.5||767.8||767.8||767.5|0
1642646640000|2022-01-20 02:44:00||767.5||767.8||767.8||767.5|1
1642646650000|2022-01-20 02:44:10||767.5||767.8||767.8||767.5|0
1642646660000|2022-01-20 02:44:20||767.5||767.8||767.8||767.5|0
1642646680000|2022-01-20 02:44:40||767.5||767.8||767.8||767.5|0
1642646700000|2022-01-20 02:45:00||767.5||767.8||767.8||767.5|0
1642646730000|2022-01-20 02:45:30|769.3|768|769.3|768|769.3|768|769.3|768|8
1642646740000|2022-01-20 02:45:40|769.5||769.3||769.5||769.3||0
1642646760000|2022-01-20 02:46:00|769.5||769.3||769.5||769.3||10
1642646770000|2022-01-20 02:46:10|769.5||769.5||769.5||769.3||2
1642646780000|2022-01-20 02:46:20||768.3||768.3||768.3||768.3|0
1642646790000|2022-01-20 02:46:30|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|7
1642646800000|2022-01-20 02:46:40|769.5|768|769.5|768.3|769.8|768.3|769.5|768|1
1642646810000|2022-01-20 02:46:50||768||768.3||768.3||768|0
1642646870000|2022-01-20 02:47:50||768||768.3||768.3||768|0
1642646880000|2022-01-20 02:48:00|769.8||769.5||769.8||769.5||3
1642646890000|2022-01-20 02:48:10|769.8||769.8||769.8||769.8||2
1642646910000|2022-01-20 02:48:30||768.5||768.5||768.5||768.5|0
1642646930000|2022-01-20 02:48:50|770|768.3|769.8|768.5|770|768.5|769.8|768.3|3
1642646970000|2022-01-20 02:49:30||768.3||768.5||768.5||768.3|0
1642646980000|2022-01-20 02:49:40|770||770||770||769.8||0
1642646990000|2022-01-20 02:49:50|769.8||769.8||770||769.8||0
1642647000000|2022-01-20 02:50:00|770||769.8||770||769.8||0
1642647010000|2022-01-20 02:50:10||768.3||768.5||768.5||768.3|0
1642647030000|2022-01-20 02:50:30|769.5|768.3|769.8|768.3|769.8|768.3|769.5|768.3|1
1642647040000|2022-01-20 02:50:40|769.5||769.5||769.5||769.5||0
1642647060000|2022-01-20 02:51:00|769.8||769.5||769.8||769.5||0
1642647090000|2022-01-20 02:51:30|769.8||769.5||769.8||769.5||2
1642647100000|2022-01-20 02:51:40|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|0
1642647110000|2022-01-20 02:51:50||768.5||768.3||768.5||768.3|0
1642647120000|2022-01-20 02:52:00||768.5||768.5||768.5||768.3|0
1642647160000|2022-01-20 02:52:40||768.3||768.5||768.5||768.3|0
1642647180000|2022-01-20 02:53:00||768.3||768.5||768.5||768.3|0
1642647200000|2022-01-20 02:53:20|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|0
1642647210000|2022-01-20 02:53:30|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.3|0
1642647220000|2022-01-20 02:53:40||768.3||768.5||768.5||768.3|0
1642647250000|2022-01-20 02:54:10||768.3||768.3||768.3||768.3|0
1642647290000|2022-01-20 02:54:50|769.5||769.5||769.5||769.5||0
1642647300000|2022-01-20 02:55:00|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|1
1642647310000|2022-01-20 02:55:10|770||769.8||770||769.8||0
1642647320000|2022-01-20 02:55:20|770||769.8||770||769.8||0
1642647340000|2022-01-20 02:55:40|770||769.8||770||769.8||0
1642647360000|2022-01-20 02:56:00|||||||||1
1642647390000|2022-01-20 02:56:30||768.3||768.5||768.5||768.3|0
1642647410000|2022-01-20 02:56:50||768.3||768.5||768.5||768.3|0
1642647420000|2022-01-20 02:57:00||768.3||768.5||768.5||768.3|0
1642647430000|2022-01-20 02:57:10||768.3||768.5||768.5||768.3|0
1642647450000|2022-01-20 02:57:30||768.3||768.3||768.3||768.3|0
1642647470000|2022-01-20 02:57:50||768.5||768.5||768.5||768.5|0
1642647490000|2022-01-20 02:58:10|770||769.8||770||769.8||0
1642647500000|2022-01-20 02:58:20|770||769.8||770||769.8||0
1642647520000|2022-01-20 02:58:40|770||769.8||770||769.8||0
1642647530000|2022-01-20 02:58:50||768.3||768.3||768.3||768.3|0
1642647540000|2022-01-20 02:59:00||768.5||768.5||768.5||768.5|0
1642647550000|2022-01-20 02:59:10|770||769.8||770||769.8||0
1642647580000|2022-01-20 02:59:40|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|0
1642647590000|2022-01-20 02:59:50||768.3||768.5||768.5||768.3|0
1642647600000|2022-01-20 03:00:00|||||||||1
1642647610000|2022-01-20 03:00:10|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|0
1642647630000|2022-01-20 03:00:30||768||768.3||768.3||768|0
1642647660000|2022-01-20 03:01:00|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|1
1642647670000|2022-01-20 03:01:10|770||769.8||770||769.8||0
1642647680000|2022-01-20 03:01:20|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|0
1642647720000|2022-01-20 03:02:00||768||768||768.3||768|2
1642647730000|2022-01-20 03:02:10||768.3||768.3||768.3||768.3|0
1642647750000|2022-01-20 03:02:30|769.8||769.8||769.8||769.8||0
1642647760000|2022-01-20 03:02:40|769.5||769.5||769.5||769.5||0
1642647770000|2022-01-20 03:02:50||768||768.3||768.3||768|0
1642647780000|2022-01-20 03:03:00||768||768||768||768|0
1642647800000|2022-01-20 03:03:20|769.3||769.5||769.5||769.3||3
1642647810000|2022-01-20 03:03:30|769.3||769.5||769.5||769.3||0
1642647820000|2022-01-20 03:03:40||768.3||768||768.3||768|0
1642647830000|2022-01-20 03:03:50||768.3||768.3||768.3||768.3|0
1642647840000|2022-01-20 03:04:00|769.3|768|769.3|768|769.5|768|769.3|768|0
1642647930000|2022-01-20 03:05:30|769|767.8|769|767.8|769|767.8|769|767.8|0
1642647940000|2022-01-20 03:05:40|769.3|768|769|767.8|769.3|768|769|767.8|0
1642647950000|2022-01-20 03:05:50||767.5||767.8||767.8||767.5|0
1642647960000|2022-01-20 03:06:00|||||||||2
1642647970000|2022-01-20 03:06:10|768.8|767.5|768.8|767.5|768.8|767.8|768.8|767.5|0
1642647980000|2022-01-20 03:06:20|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|3
1642648020000|2022-01-20 03:07:00|||||||||2
1642648030000|2022-01-20 03:07:10||767||767||767.3||767|0
1642648040000|2022-01-20 03:07:20|768.3||768.5||768.5||768.3||0
1642648050000|2022-01-20 03:07:30|768.3||768.3||768.3||768.3||0
1642648060000|2022-01-20 03:07:40|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767|1
1642648070000|2022-01-20 03:07:50||767||767.3||767.3||767|0
1642648080000|2022-01-20 03:08:00||767||767.3||767.3||767|0
1642648090000|2022-01-20 03:08:10|768.3|767|768.5|767|768.5|767.3|768.3|767|0
1642648100000|2022-01-20 03:08:20|768.3||768.3||768.3||768.3||0
1642648140000|2022-01-20 03:09:00|768.5||768.5||768.5||768.5||15
1642648150000|2022-01-20 03:09:10||767.3||767.3||767.3||767|0
1642648160000|2022-01-20 03:09:20||767||767.3||767.3||767|0
1642648170000|2022-01-20 03:09:30||767||767.3||767.3||767|0
1642648180000|2022-01-20 03:09:40||767||767||767.3||767|0
1642648200000|2022-01-20 03:10:00||767.3||767.3||767.3||767|0
1642648240000|2022-01-20 03:10:40||767||767.3||767.3||767|1
1642648250000|2022-01-20 03:10:50||767||767.3||767.3||767|0
1642648260000|2022-01-20 03:11:00|768.8|767|768.8|767.5|768.8|767.5|768.8|767|8
1642648270000|2022-01-20 03:11:10||767.3||767.5||767.5||767.3|0
1642648280000|2022-01-20 03:11:20||767.3||767.3||767.5||767.3|0
1642648290000|2022-01-20 03:11:30|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|0
1642648300000|2022-01-20 03:11:40||767.3||767.3||767.3||767.3|0
1642648310000|2022-01-20 03:11:50||767.5||767.5||767.5||767.5|0
1642648340000|2022-01-20 03:12:20||767.3||767.5||767.5||767.3|0
1642648350000|2022-01-20 03:12:30|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767.3|0
1642648360000|2022-01-20 03:12:40|768.5||768.5||768.8||768.5||0
1642648370000|2022-01-20 03:12:50||767||767.3||767.3||767|0
1642648380000|2022-01-20 03:13:00|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|1
1642648390000|2022-01-20 03:13:10||767.3||767.3||767.5||767.3|0
1642648400000|2022-01-20 03:13:20||767.5||767.3||767.5||767.3|0
1642648410000|2022-01-20 03:13:30||767.5||767.3||767.5||767.3|0
1642648430000|2022-01-20 03:13:50|768.5||768.5||768.5||768.5||0
1642648440000|2022-01-20 03:14:00|768.8|767.5|768.8|767.3|768.8|767.5|768.8|767.3|1
1642648450000|2022-01-20 03:14:10|768.5||768.5||768.5||768.5||0
1642648460000|2022-01-20 03:14:20||767||767.3||767.3||767|0
1642648470000|2022-01-20 03:14:30||767||767.3||767.3||767|0
1642648480000|2022-01-20 03:14:40||767||767||767||767|0
1642648490000|2022-01-20 03:14:50||767.3||767||767.3||767|0
1642648500000|2022-01-20 03:15:00|768.8|767.3|768.8|767.5|768.8|767.5|768.8|767.3|0
1642648510000|2022-01-20 03:15:10|769||769||769||769||0
1642648530000|2022-01-20 03:15:30||767.8||767.5||767.8||767.5|0
1642648540000|2022-01-20 03:15:40||767.8||767.5||767.8||767.5|0
1642648550000|2022-01-20 03:15:50||767.8||767.5||767.8||767.5|0
1642648560000|2022-01-20 03:16:00||767.8||767.8||767.8||767.5|0
1642648570000|2022-01-20 03:16:10|769.3|768|769.3|768|769.3|768|769.3|768|70
1642648580000|2022-01-20 03:16:20||767.8||767.8||767.8||767.8|0
1642648590000|2022-01-20 03:16:30|||||||||2
1642648600000|2022-01-20 03:16:40||768||768||768||767.8|0
1642648610000|2022-01-20 03:16:50||767.8||767.8||767.8||767.8|0
1642648620000|2022-01-20 03:17:00||768||768||768||768|0
1642648630000|2022-01-20 03:17:10|769.5||769.5||769.5||769.5||0
1642648640000|2022-01-20 03:17:20|769|767.8|769|767.8|769|767.8|769|767.8|10
1642648650000|2022-01-20 03:17:30|769.3|768|769.3|767.8|769.3|768|769|767.8|2
1642648660000|2022-01-20 03:17:40||768||768||768||768|0
1642648670000|2022-01-20 03:17:50||767.8||768||768||767.8|0
1642648680000|2022-01-20 03:18:00|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|0
1642648740000|2022-01-20 03:19:00|769.3|768|769.3|768|769.3|768.3|769.3|768|0
1642648750000|2022-01-20 03:19:10|769.5|768.3|769.5|768|769.5|768.3|769.5|768|0
1642648760000|2022-01-20 03:19:20||768.3||768||768.3||768|0
1642648780000|2022-01-20 03:19:40||768.3||768.3||768.3||768.3|0
1642648790000|2022-01-20 03:19:50||768||768||768||768|0
1642648800000|2022-01-20 03:20:00||768.3||768.3||768.3||768.3|0
1642648810000|2022-01-20 03:20:10|769.3|768|769.3|768|769.3|768|769.3|768|0
1642648830000|2022-01-20 03:20:30|||||||||1
1642648880000|2022-01-20 03:21:20||767.8||768||768||767.8|1
1642648920000|2022-01-20 03:22:00|769.5|768.3|769.3|768|769.5|768.3|769.3|768|0
1642649010000|2022-01-20 03:23:30||767.8||768||768||767.8|0
1642649030000|2022-01-20 03:23:50|769|767.8|769|767.8|769|767.8|769|767.8|0
1642649040000|2022-01-20 03:24:00|769.3|768|769.3|768|769.3|768|769.3|767.8|0
1642649060000|2022-01-20 03:24:20||767.8||768||768||767.8|0
1642649080000|2022-01-20 03:24:40||767.8||767.8||767.8||767.8|0
1642649090000|2022-01-20 03:24:50|769||769||769||769||0
1642649100000|2022-01-20 03:25:00|769.3|768|769.3|768|769.3|768|769.3|767.8|5
1642649120000|2022-01-20 03:25:20|769|767.8|769|767.8|769|767.8|769|767.8|0
1642649160000|2022-01-20 03:26:00|769.3|768|769|767.8|769.3|768|769|767.8|0
1642649180000|2022-01-20 03:26:20|769.3||769||769.3||769||0
1642649190000|2022-01-20 03:26:30|||||||||1
1642649220000|2022-01-20 03:27:00|||||||||4
1642649230000|2022-01-20 03:27:10||767.5||767.8||767.8||767.5|0
1642649250000|2022-01-20 03:27:30||767.5||767.8||767.8||767.5|0
1642649260000|2022-01-20 03:27:40||767.5||767.5||767.8||767.5|0
1642649270000|2022-01-20 03:27:50|768.8||768.8||768.8||768.8||0
1642649400000|2022-01-20 03:30:00|769|767.8|769|767.8|769|767.8|769|767.8|2
1642649420000|2022-01-20 03:30:20|769.3|768|769.3|768|769.3|768|769.3|768|1
1642649440000|2022-01-20 03:30:40|769.5||769.5||769.5||769.5||0
1642649460000|2022-01-20 03:31:00|769.3||769.3||769.3||769.3||0
1642649520000|2022-01-20 03:32:00|769.5|768.3|769.5|768|769.5|768.3|769.5|768|0
1642649530000|2022-01-20 03:32:10|769.3||769.3||769.3||769.3||0
1642649540000|2022-01-20 03:32:20|769.5|768.3|769.3|768|769.5|768.3|769.3|768|3
1642649550000|2022-01-20 03:32:30|769.5||769.3||769.5||769.3||0
1642649570000|2022-01-20 03:32:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|0
1642649580000|2022-01-20 03:33:00||768||768||768||768|0
1642649600000|2022-01-20 03:33:20||768.3||768.3||768.3||768.3|0
1642649650000|2022-01-20 03:34:10||768||768||768||768|0
1642649660000|2022-01-20 03:34:20||768.3||768.3||768.3||768.3|0
1642649680000|2022-01-20 03:34:40|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|0
1642649700000|2022-01-20 03:35:00|769.8||769.5||769.8||769.5||3
1642649730000|2022-01-20 03:35:30||768||768.3||768.3||768|0
1642649740000|2022-01-20 03:35:40||768||768.3||768.3||768|0
1642649810000|2022-01-20 03:36:50||768||768.3||768.3||768|0
1642649820000|2022-01-20 03:37:00||768||768.3||768.3||768|0
1642649830000|2022-01-20 03:37:10||768||768.3||768.3||768|0
1642649870000|2022-01-20 03:37:50|769.3|768|769.3|768|769.3|768|769.3|768|0
1642649890000|2022-01-20 03:38:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|0
1642649900000|2022-01-20 03:38:20||768||768||768||768|0
1642649930000|2022-01-20 03:38:50|769.3||769.5||769.5||769.3||0
1642649950000|2022-01-20 03:39:10||768.3||768.3||768.3||768|0
1642649960000|2022-01-20 03:39:20||768||768||768.3||768|0
1642649990000|2022-01-20 03:39:50||768.3||768.3||768.3||768.3|0
1642650000000|2022-01-20 03:40:00||768||768||768||768|2
1642650010000|2022-01-20 03:40:10|769.3|768.3|769.5|768|769.5|768.3|769.3|768|0
1642650020000|2022-01-20 03:40:20||768.3||768||768.3||768|0
1642650030000|2022-01-20 03:40:30||768.3||768.3||768.3||768|0
1642650040000|2022-01-20 03:40:40|769.8||769.8||769.8||769.8||0
1642650060000|2022-01-20 03:41:00||768.5||768.3||768.5||768.3|0
1642650110000|2022-01-20 03:41:50||768.5||768.3||768.5||768.3|0
1642650180000|2022-01-20 03:43:00|769.5||769.8||769.8||769.5||0
1642650280000|2022-01-20 03:44:40||768.5||768.3||768.5||768.3|0
1642650290000|2022-01-20 03:44:50||768.5||768.5||768.5||768.5|0
1642650300000|2022-01-20 03:45:00|||||||||1
1642650320000|2022-01-20 03:45:20|770|768.8|770|768.5|770|768.8|769.8|768.5|0
1642650340000|2022-01-20 03:45:40|769.8||770||770||769.8||0
1642650350000|2022-01-20 03:45:50||768.8||768.8||768.8||768.8|0
1642650360000|2022-01-20 03:46:00|770.3|769|770.3|768.8|770.3|769|770.3|768.8|0
1642650370000|2022-01-20 03:46:10||769||769||769||769|0
1642650390000|2022-01-20 03:46:30|770.5|769.3|770.5|769|770.5|769.3|770.5|769|8
1642650400000|2022-01-20 03:46:40||769.3||769.3||769.3||769|0
1642650410000|2022-01-20 03:46:50||769||769||769||769|0
1642650430000|2022-01-20 03:47:10||769.3||769.3||769.3||769.3|0
1642650440000|2022-01-20 03:47:20||769||769.3||769.3||769|0
1642650450000|2022-01-20 03:47:30||769||769.3||769.3||769|0
1642650470000|2022-01-20 03:47:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|10
1642650480000|2022-01-20 03:48:00||769.3||769.3||769.5||769.3|0
1642650500000|2022-01-20 03:48:20|770.5||770.5||770.5||770.5||0
1642650520000|2022-01-20 03:48:40|770.8||770.5||770.8||770.5||0
1642650530000|2022-01-20 03:48:50|770.8||770.5||770.8||770.5||0
1642650540000|2022-01-20 03:49:00|770.8||770.8||770.8||770.8||0
1642650550000|2022-01-20 03:49:10|770.5||770.5||770.5||770.5||0
1642650560000|2022-01-20 03:49:20||769||769.3||769.3||769|0
1642650570000|2022-01-20 03:49:30|770.3|769|770.3|769|770.3|769.3|770.3|769|0
1642650590000|2022-01-20 03:49:50|770|768.8|770|768.8|770|768.8|770|768.8|0
1642650600000|2022-01-20 03:50:00|||||||||1
1642650610000|2022-01-20 03:50:10|770.3||770||770.3||770||3
1642650650000|2022-01-20 03:50:50||768.5||768.5||768.8||768.5|0
1642650660000|2022-01-20 03:51:00||768.8||768.8||768.8||768.5|0
1642650670000|2022-01-20 03:51:10||768.5||768.5||768.5||768.5|0
1642650680000|2022-01-20 03:51:20||768.8||768.8||768.8||768.5|0
1642650690000|2022-01-20 03:51:30||768.5||768.8||768.8||768.5|0
1642650720000|2022-01-20 03:52:00||768.5||768.8||768.8||768.5|0
1642650730000|2022-01-20 03:52:10||768.5||768.5||768.5||768.5|0
1642650740000|2022-01-20 03:52:20||768.8||768.8||768.8||768.8|0
1642650760000|2022-01-20 03:52:40|770.3|768.5|770|768.8|770.3|768.8|770|768.5|0
1642650790000|2022-01-20 03:53:10|770.3|769|770.3|768.8|770.3|769|770.3|768.8|0
1642650800000|2022-01-20 03:53:20||769||768.8||769||768.8|0
1642650810000|2022-01-20 03:53:30|770|769|770.3|769|770.3|769|770|768.8|0
1642650820000|2022-01-20 03:53:40||768.8||768.8||769||768.8|0
1642650830000|2022-01-20 03:53:50||769||769||769||769|0
1642650840000|2022-01-20 03:54:00|770.5||770.5||770.5||770.5||7
1642650860000|2022-01-20 03:54:20|770.3||770.3||770.3||770.3||0
1642650910000|2022-01-20 03:55:10|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|1
1642650920000|2022-01-20 03:55:20||769||769.3||769.3||769|0
1642650930000|2022-01-20 03:55:30||769||769.3||769.3||769|0
1642650940000|2022-01-20 03:55:40||769||769.3||769.3||769|0
1642650950000|2022-01-20 03:55:50||769||769.3||769.3||769|0
1642650960000|2022-01-20 03:56:00||769||769.3||769.3||769|2
1642650980000|2022-01-20 03:56:20||769||769.3||769.3||769|0
1642650990000|2022-01-20 03:56:30||769||769||769||769|0
1642651020000|2022-01-20 03:57:00||769.3||769.3||769.3||769.3|0
1642651030000|2022-01-20 03:57:10||769||769.3||769.3||769|0
1642651040000|2022-01-20 03:57:20||769||769||769||769|0
1642651050000|2022-01-20 03:57:30|770.3|768.8|770.3|769|770.3|769|770.3|768.8|0
1642651060000|2022-01-20 03:57:40||768.8||769||769||768.8|0
1642651070000|2022-01-20 03:57:50||768.8||769||769||768.8|0
1642651080000|2022-01-20 03:58:00||768.8||769||769||768.8|0
1642651090000|2022-01-20 03:58:10||768.8||769||769||768.8|0
1642651110000|2022-01-20 03:58:30||768.8||768.8||768.8||768.8|0
1642651120000|2022-01-20 03:58:40||769||769||769||769|0
1642651130000|2022-01-20 03:58:50||768.8||768.8||769||768.8|0
1642651140000|2022-01-20 03:59:00||769||768.8||769||768.8|0
1642651150000|2022-01-20 03:59:10||769||768.8||769||768.8|0
1642651160000|2022-01-20 03:59:20||769||769||769||768.8|0
1642651180000|2022-01-20 03:59:40||768.8||769||769||768.8|0
1642651200000|2022-01-20 04:00:00|770.5|768.8|770.5|769|770.5|769.3|770.5|768.8|0
1642651230000|2022-01-20 04:00:30||769.3||769.3||769.3||769.3|0
1642651240000|2022-01-20 04:00:40||769||769.3||769.3||769|0
1642651250000|2022-01-20 04:00:50||769||769||769.3||769|0
1642651260000|2022-01-20 04:01:00||769.3||769.3||769.3||769|0
1642651270000|2022-01-20 04:01:10||769||769||769.3||769|0
1642651280000|2022-01-20 04:01:20||769.3||769.3||769.3||769.3|0
1642651310000|2022-01-20 04:01:50||769||769||769.3||769|0
1642651320000|2022-01-20 04:02:00||769.3||769.3||769.3||769|0
1642651330000|2022-01-20 04:02:10||769||769.3||769.3||769|0
1642651340000|2022-01-20 04:02:20||769||769||769.3||769|0
1642651350000|2022-01-20 04:02:30||769.3||769.3||769.3||769|0
1642651360000|2022-01-20 04:02:40||769||769||769.3||769|0
1642651370000|2022-01-20 04:02:50||769.3||769.3||769.3||769.3|0
1642651380000|2022-01-20 04:03:00||769||769||769.3||769|0
1642651390000|2022-01-20 04:03:10||769.3||769.3||769.3||769|0
1642651400000|2022-01-20 04:03:20||769||769||769.3||769|0
1642651410000|2022-01-20 04:03:30||769.3||769||769.3||769|0
1642651420000|2022-01-20 04:03:40|770.3||770.3||770.3||770.3||0
1642651440000|2022-01-20 04:04:00||768.8||769||769||768.8|1
1642651450000|2022-01-20 04:04:10||768.8||769||769||768.8|0
1642651460000|2022-01-20 04:04:20|770.5||770.5||770.5||770.5||0
1642651490000|2022-01-20 04:04:50|770.3||770.3||770.3||770.3||0
1642651540000|2022-01-20 04:05:40||768.8||769||769||768.8|0
1642651550000|2022-01-20 04:05:50||768.8||769||769||768.8|0
1642651560000|2022-01-20 04:06:00|||||||||1
1642651580000|2022-01-20 04:06:20||768.8||769||769||768.8|0
1642651610000|2022-01-20 04:06:50|||||||||4
1642651640000|2022-01-20 04:07:20|770.5||770.5||770.5||770.5||16
1642651650000|2022-01-20 04:07:30||769.3||769.3||769.3||769.3|0
1642651670000|2022-01-20 04:07:50|||||||||36
1642651700000|2022-01-20 04:08:20||769||769||769.3||769|0
1642651710000|2022-01-20 04:08:30||769.3||769.3||769.3||769.3|0
1642651720000|2022-01-20 04:08:40||769||769.3||769.3||769|0
1642651730000|2022-01-20 04:08:50||769||769.3||769.3||769|0
1642651740000|2022-01-20 04:09:00||769||769.3||769.3||769|0
1642651750000|2022-01-20 04:09:10||769||769.3||769.3||769|0
1642651770000|2022-01-20 04:09:30|770.3|769|770.3|769|770.3|769|770.3|769|0
1642651810000|2022-01-20 04:10:10|770.5||770.3||770.5||770.3||1
1642651830000|2022-01-20 04:10:30|770.5|769.3|770.3|769|770.5|769.3|770.3|769|2
1642651850000|2022-01-20 04:10:50||768.8||768.8||769||768.8|0
1642651860000|2022-01-20 04:11:00|770||770||770||770||0
1642651900000|2022-01-20 04:11:40||768.5||768.8||768.8||768.5|0
1642651980000|2022-01-20 04:13:00|770.3||770.3||770.3||770.3||0
1642651990000|2022-01-20 04:13:10|770||770||770||770||0
1642652040000|2022-01-20 04:14:00|770.3|769|770.3|769|770.3|769|770.3|769|0
1642652070000|2022-01-20 04:14:30||768.8||769||769||768.8|0
1642652080000|2022-01-20 04:14:40||768.8||769||769||768.8|0
1642652100000|2022-01-20 04:15:00||768.8||769||769||768.8|0
1642652110000|2022-01-20 04:15:10|770|768.8|770|768.8|770|768.8|770|768.8|0
1642652130000|2022-01-20 04:15:30|770.3|769|770.3|768.8|770.3|769|770.3|768.8|0
1642652140000|2022-01-20 04:15:40|770||770||770||770||0
1642652160000|2022-01-20 04:16:00|770.3|769|770|768.8|770.3|769|770|768.8|0
1642652170000|2022-01-20 04:16:10|770.3|769|770.3|768.8|770.3|769|770.3|768.8|0
1642652180000|2022-01-20 04:16:20||769||768.8||769||768.8|0
1642652210000|2022-01-20 04:16:50|770||770||770||770||0
1642652240000|2022-01-20 04:17:20||768.5||768.8||768.8||768.5|0
1642652250000|2022-01-20 04:17:30||768.5||768.5||768.8||768.5|0
1642652260000|2022-01-20 04:17:40||768.8||768.8||768.8||768.5|0
1642652270000|2022-01-20 04:17:50||768.5||768.8||768.8||768.5|0
1642652330000|2022-01-20 04:18:50||768.5||768.8||768.8||768.5|0
1642652340000|2022-01-20 04:19:00||768.5||768.5||768.5||768.5|0
1642652350000|2022-01-20 04:19:10||768.8||768.8||768.8||768.5|0
1642652360000|2022-01-20 04:19:20||768.5||768.5||768.8||768.5|0
1642652370000|2022-01-20 04:19:30|769.8||769.8||769.8||769.8||0
1642652460000|2022-01-20 04:21:00|||||||||1
1642652510000|2022-01-20 04:21:50||768.3||768.5||768.5||768.3|0
1642652580000|2022-01-20 04:23:00|||||||||1
1642652640000|2022-01-20 04:24:00|770||770||770||770||1
1642652650000|2022-01-20 04:24:10||768.8||768.8||768.8||768.8|0
1642652690000|2022-01-20 04:24:50||768.5||768.5||768.5||768.5|1
1642652700000|2022-01-20 04:25:00||768.8||768.8||768.8||768.8|0
1642652710000|2022-01-20 04:25:10|769.8|768.5|769.8|768.5|769.8|768.8|769.8|768.5|0
1642652760000|2022-01-20 04:26:00|770|768.8|770|768.8|770|768.8|770|768.8|2
1642652850000|2022-01-20 04:27:30|770.3|769|770.3|769|770.3|769|770.3|769|1
1642652880000|2022-01-20 04:28:00|770|768.8|770|768.8|770|768.8|770|768.8|1
1642653000000|2022-01-20 04:30:00|770.3||770.3||770.3||770.3||0
1642653020000|2022-01-20 04:30:20|770||770||770||770||0
1642653040000|2022-01-20 04:30:40|||||||||1
1642653060000|2022-01-20 04:31:00|770.3||770.3||770.3||770.3||0
1642653070000|2022-01-20 04:31:10|770||770||770||770||0
1642653080000|2022-01-20 04:31:20|770.3||770.3||770.3||770.3||0
1642653110000|2022-01-20 04:31:50||769||769||769||769|0
1642653140000|2022-01-20 04:32:20||768.8||769||769||768.8|0
1642653210000|2022-01-20 04:33:30|770.5||770.3||770.5||770.3||0
1642653220000|2022-01-20 04:33:40|770.5|769.3|770.5|769|770.5|769.3|770.5|769|0
1642653240000|2022-01-20 04:34:00|770.3||770.3||770.3||770.3||0
1642653350000|2022-01-20 04:35:50|770.5||770.5||770.5||770.5||0
1642653370000|2022-01-20 04:36:10|770.3||770.3||770.3||770.3||0
1642653450000|2022-01-20 04:37:30|770|768.8|770|768.8|770|768.8|770|768.8|0
1642653460000|2022-01-20 04:37:40|770.3||770.3||770.3||770||0
1642653470000|2022-01-20 04:37:50|770||770.3||770.3||770||0
1642653480000|2022-01-20 04:38:00||769||769||769||769|0
1642653490000|2022-01-20 04:38:10||768.8||769||769||768.8|0
1642653750000|2022-01-20 04:42:30|770|768.8|770|768.8|770|768.8|770|768.8|6
1642653830000|2022-01-20 04:43:50||768.5||768.8||768.8||768.5|0
1642653960000|2022-01-20 04:46:00||768.5||768.8||768.8||768.5|0
1642654010000|2022-01-20 04:46:50||768.5||768.8||768.8||768.5|0
1642654040000|2022-01-20 04:47:20|770.3|769|770.3|768.8|770.3|769|770.3|768.8|4
1642654050000|2022-01-20 04:47:30||769||769||769||768.8|0
1642654090000|2022-01-20 04:48:10||768.8||768.8||768.8||768.8|0
1642654120000|2022-01-20 04:48:40|770|769|770.3|768.8|770.3|769|770|768.8|0
1642654140000|2022-01-20 04:49:00||769||768.8||769||768.8|0
1642654160000|2022-01-20 04:49:20||769||769||769||769|0
1642654170000|2022-01-20 04:49:30||768.8||769||769||768.8|0
1642654180000|2022-01-20 04:49:40||768.8||768.8||769||768.8|0
1642654190000|2022-01-20 04:49:50||769||768.8||769||768.8|0
1642654200000|2022-01-20 04:50:00|770||770||770||770||0
1642654220000|2022-01-20 04:50:20|770.3|769|770.3|769|770.3|769|770.3|769|0
1642654230000|2022-01-20 04:50:30||768.8||769||769||768.8|0
1642654240000|2022-01-20 04:50:40||768.8||768.8||768.8||768.8|0
1642654260000|2022-01-20 04:51:00||769||768.8||769||768.8|0
1642654270000|2022-01-20 04:51:10|770|769|770|768.8|770|769|770|768.8|0
1642654290000|2022-01-20 04:51:30|769.8|768.5|770|768.8|770|768.8|769.8|768.5|8
1642654320000|2022-01-20 04:52:00|||||||||1
1642654380000|2022-01-20 04:53:00|770.3|769|770.3|769|770.5|769|770.3|769|2
1642654420000|2022-01-20 04:53:40||768.8||769||769||768.8|0
1642654490000|2022-01-20 04:54:50||768.8||769||769||768.8|0
1642654560000|2022-01-20 04:56:00||768.8||769||769||768.8|0
1642654580000|2022-01-20 04:56:20||768.8||769||769||768.8|0
1642654610000|2022-01-20 04:56:50||768.8||768.8||768.8||768.8|0
1642654650000|2022-01-20 04:57:30|770||770||770||770||0
1642654690000|2022-01-20 04:58:10||768.5||768.8||768.8||768.5|0
1642654710000|2022-01-20 04:58:30||768.5||768.8||768.8||768.5|0
1642654720000|2022-01-20 04:58:40||768.5||768.8||768.8||768.5|0
1642654730000|2022-01-20 04:58:50||768.5||768.5||768.5||768.5|0
1642654740000|2022-01-20 04:59:00||768.8||768.8||768.8||768.8|0
1642654760000|2022-01-20 04:59:20||768.5||768.8||768.8||768.5|0
1642654780000|2022-01-20 04:59:40||768.5||768.5||768.8||768.5|0
1642654800000|2022-01-20 05:00:00||768.8||768.8||768.8||768.8|0
1642654840000|2022-01-20 05:00:40|770.3||770.3||770.3||770.3||0
1642654860000|2022-01-20 05:01:00||769||769||769||768.8|0
1642654870000|2022-01-20 05:01:10|770.5||770.5||770.5||770.3||0
1642654890000|2022-01-20 05:01:30||769.3||769.3||769.3||769.3|0
1642654910000|2022-01-20 05:01:50||769||769||769.3||769|0
1642654920000|2022-01-20 05:02:00||769.3||769||769.3||769|1
1642654930000|2022-01-20 05:02:10||769.3||769||769.3||769|0
1642654950000|2022-01-20 05:02:30||769.3||769||769.3||769|0
1642654960000|2022-01-20 05:02:40|770.3||770.3||770.3||770.3||0
1642654990000|2022-01-20 05:03:10||768.8||768.8||769||768.8|0
1642655000000|2022-01-20 05:03:20||769||768.8||769||768.8|0
1642655010000|2022-01-20 05:03:30||769||769||769||768.8|0
1642655040000|2022-01-20 05:04:00||768.8||769||769||768.8|0
1642655080000|2022-01-20 05:04:40||768.8||768.8||769||768.8|0
1642655100000|2022-01-20 05:05:00||769||768.8||769||768.8|0
1642655110000|2022-01-20 05:05:10||769||768.8||769||768.8|0
1642655120000|2022-01-20 05:05:20|770||770||770||770||0
1642655190000|2022-01-20 05:06:30||768.5||768.5||768.5||768.5|0
1642655200000|2022-01-20 05:06:40||768.8||768.8||768.8||768.8|0
1642655210000|2022-01-20 05:06:50||768.5||768.8||768.8||768.5|0
1642655220000|2022-01-20 05:07:00||768.5||768.5||768.8||768.5|0
1642655230000|2022-01-20 05:07:10|769.8|768.3|769.8|768.5|769.8|768.5|769.8|768.3|0
1642655240000|2022-01-20 05:07:20||768.3||768.5||768.5||768.3|0
1642655250000|2022-01-20 05:07:30||768.3||768.5||768.5||768.3|0
1642655390000|2022-01-20 05:09:50||768.3||768.5||768.5||768.3|0
1642655400000|2022-01-20 05:10:00||768.3||768.5||768.5||768.3|0
1642655410000|2022-01-20 05:10:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|3
1642655430000|2022-01-20 05:10:30|769.3|768|769.3|768|769.3|768|769.3|768|59
1642655570000|2022-01-20 05:12:50|||||||||6
1642655610000|2022-01-20 05:13:30|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|10
1642655660000|2022-01-20 05:14:20|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|9
1642655670000|2022-01-20 05:14:30|||||||||6
1642655680000|2022-01-20 05:14:40||768.3||768.5||768.5||768.3|0
1642655700000|2022-01-20 05:15:00|770|768.8|770|768.8|770|768.8|770|768.8|1
1642655710000|2022-01-20 05:15:10|770.3||770.3||770.3||770.3||3
1642655720000|2022-01-20 05:15:20||769||769||769||769|0
1642655760000|2022-01-20 05:16:00|770.5||770.5||770.5||770.5||0
1642655770000|2022-01-20 05:16:10||769.3||769||769.3||769|0
1642655780000|2022-01-20 05:16:20|770.3||770.3||770.3||770.3||0
1642655840000|2022-01-20 05:17:20||768.8||768.8||768.8||768.8|0
1642655860000|2022-01-20 05:17:40||769||768.8||769||768.8|0
1642655870000|2022-01-20 05:17:50|770||770.3||770.3||770||0
1642655880000|2022-01-20 05:18:00|770||770||770||770||0
1642655940000|2022-01-20 05:19:00|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1642655970000|2022-01-20 05:19:30||768.3||768.5||768.5||768.3|0
1642656030000|2022-01-20 05:20:30|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|0
1642656040000|2022-01-20 05:20:40||768||768.3||768.3||768|0
1642656080000|2022-01-20 05:21:20||768||768||768.3||768|1
1642656090000|2022-01-20 05:21:30||768.3||768.3||768.3||768.3|0
1642656130000|2022-01-20 05:22:10|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.3|0
1642656160000|2022-01-20 05:22:40||768.3||768.5||768.5||768.3|0
1642656190000|2022-01-20 05:23:10|770||770||770||770||1
1642656200000|2022-01-20 05:23:20||768.8||768.8||768.8||768.5|0
1642656220000|2022-01-20 05:23:40||768.5||768.8||768.8||768.5|3
1642656230000|2022-01-20 05:23:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1642656240000|2022-01-20 05:24:00|770|768.8|770|768.8|770|768.8|770|768.8|0
1642656250000|2022-01-20 05:24:10||768.5||768.8||768.8||768.5|0
1642656270000|2022-01-20 05:24:30||768.5||768.5||768.5||768.5|0
1642656280000|2022-01-20 05:24:40||768.8||768.5||768.8||768.5|0
1642656290000|2022-01-20 05:24:50|769.8||769.8||769.8||769.8||0
1642656300000|2022-01-20 05:25:00||768.3||768.3||768.3||768.3|0
1642656310000|2022-01-20 05:25:10|769.5||769.5||769.5||769.5||0
1642656320000|2022-01-20 05:25:20||768||768.3||768.3||768|0
1642656330000|2022-01-20 05:25:30||768||768.3||768.3||768|0
1642656340000|2022-01-20 05:25:40||768||768||768.3||768|0
1642656350000|2022-01-20 05:25:50||768.3||768.3||768.3||768.3|0
1642656360000|2022-01-20 05:26:00||768||768.3||768.3||768|0
1642656400000|2022-01-20 05:26:40||768||768||768||768|0
1642656420000|2022-01-20 05:27:00||768.3||768.3||768.3||768|0
1642656470000|2022-01-20 05:27:50|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|0
1642656480000|2022-01-20 05:28:00||768.5||768.5||768.5||768.5|0
1642656490000|2022-01-20 05:28:10||768.3||768.3||768.3||768.3|0
1642656510000|2022-01-20 05:28:30||768.5||768.3||768.5||768.3|0
1642656520000|2022-01-20 05:28:40|769.5|768.5|769.8|768.5|769.8|768.5|769.5|768.5|0
1642656530000|2022-01-20 05:28:50||768.3||768.3||768.3||768.3|0
1642656540000|2022-01-20 05:29:00|769.5||769.5||769.5||769.5||0
1642656550000|2022-01-20 05:29:10|769.3|768|769.3|768|769.3|768|769.3|768|6
1642656580000|2022-01-20 05:29:40||767.8||767.8||768||767.8|0
1642656590000|2022-01-20 05:29:50||768||768||768||768|0
1642656600000|2022-01-20 05:30:00||767.8||768||768||767.8|1
1642656620000|2022-01-20 05:30:20|769|767.8|769|767.8|769|767.8|769|767.8|1
1642656630000|2022-01-20 05:30:30|769.3|768|769.3|768|769.3|768|769.3|768|1
1642656640000|2022-01-20 05:30:40||767.8||768||768||767.8|0
1642656670000|2022-01-20 05:31:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|0
1642656680000|2022-01-20 05:31:20||768||768.3||768.3||768|0
1642656700000|2022-01-20 05:31:40|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|1
1642656710000|2022-01-20 05:31:50|770|768.8|770.3|768.8|770.3|768.8|770|768.5|0
1642656720000|2022-01-20 05:32:00||769||769||769||768.8|0
1642656770000|2022-01-20 05:32:50|770.5|768.8|770.8|769.3|770.8|769.5|770.5|768.8|17
1642656780000|2022-01-20 05:33:00|770.5|769.5|770.5|769.3|770.5|769.5|770.5|769.3|0
1642656790000|2022-01-20 05:33:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|3
1642656810000|2022-01-20 05:33:30|771||771||771||770.8||0
1642656820000|2022-01-20 05:33:40|770.8||771||771||770.8||0
1642656850000|2022-01-20 05:34:10|770.8||770.8||771||770.8||0
1642656870000|2022-01-20 05:34:30||769.3||769.5||769.5||769.3|0
1642656880000|2022-01-20 05:34:40|771||771||771||771||0
1642656900000|2022-01-20 05:35:00|770.8||770.8||770.8||770.8||0
1642656910000|2022-01-20 05:35:10|771||771||771||771||0
1642656920000|2022-01-20 05:35:20|770.8||770.8||770.8||770.8||0
1642656970000|2022-01-20 05:36:10|771||771||771||771||1
1642656990000|2022-01-20 05:36:30||769.8||769.5||769.8||769.5|0
1642657000000|2022-01-20 05:36:40|771.3|769.8|771|769.8|771.3|769.8|771|769.8|4
1642657030000|2022-01-20 05:37:10||769.5||769.8||769.8||769.5|0
1642657040000|2022-01-20 05:37:20|771.3|769.5|771.3|769.8|771.3|769.8|771.3|769.5|0
1642657050000|2022-01-20 05:37:30|771||771||771.3||771||0
1642657060000|2022-01-20 05:37:40|771.3|770|771|769.8|771.3|770|771|769.8|3
1642657080000|2022-01-20 05:38:00||769.5||769.5||769.5||769.5|1
1642657100000|2022-01-20 05:38:20|770.8||771||771||770.8||0
1642657110000|2022-01-20 05:38:30||769.8||769.5||769.8||769.5|0
1642657120000|2022-01-20 05:38:40||769.8||769.8||769.8||769.5|0
1642657140000|2022-01-20 05:39:00|771.3|770|771.3|769.8|771.3|770|771.3|769.8|4
1642657160000|2022-01-20 05:39:20|771||771||771||771||0
1642657170000|2022-01-20 05:39:30||769.5||769.5||769.5||769.5|0
1642657180000|2022-01-20 05:39:40|770.8|769.8|771|769.8|771|769.8|770.8|769.5|0
1642657190000|2022-01-20 05:39:50||769.5||769.5||769.5||769.5|0
1642657200000|2022-01-20 05:40:00|770.8||771||771||770.8||0
1642657220000|2022-01-20 05:40:20||769.8||769.8||769.8||769.5|0
1642657230000|2022-01-20 05:40:30||769.5||769.5||769.5||769.5|0
1642657240000|2022-01-20 05:40:40||769.8||769.5||769.8||769.5|0
1642657250000|2022-01-20 05:40:50||769.8||769.8||769.8||769.8|0
1642657260000|2022-01-20 05:41:00||769.5||769.5||769.5||769.5|0
1642657270000|2022-01-20 05:41:10|770.8||770.8||770.8||770.8||0
1642657300000|2022-01-20 05:41:40||769.3||769.3||769.5||769.3|0
1642657320000|2022-01-20 05:42:00|771|769.5|770.8|769.5|771|769.5|770.8|769.3|0
1642657330000|2022-01-20 05:42:10|771|769.3|770.8|769.5|771|769.5|770.8|769.3|4
1642657340000|2022-01-20 05:42:20||769.3||769.5||769.5||769.3|0
1642657350000|2022-01-20 05:42:30||769.3||769.5||769.5||769.3|0
1642657380000|2022-01-20 05:43:00||769.3||769.3||769.3||769.3|0
1642657410000|2022-01-20 05:43:30|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|0
1642657440000|2022-01-20 05:44:00|771|769.5|770.8|769.5|771|769.5|770.8|769.5|1
1642657450000|2022-01-20 05:44:10|771||770.8||771||770.8||0
1642657480000|2022-01-20 05:44:40||769.3||769.5||769.5||769.3|0
1642657490000|2022-01-20 05:44:50|771||770.8||771||770.8||0
1642657500000|2022-01-20 05:45:00|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|4
1642657510000|2022-01-20 05:45:10|771|769.3|770.8|769.5|771|769.5|770.8|769.3|0
1642657530000|2022-01-20 05:45:30|771||771||771||771||0
1642657540000|2022-01-20 05:45:40|770.8|769.3|770.8|769.5|770.8|769.5|770.8|769.3|0
1642657550000|2022-01-20 05:45:50|771|769.3|770.8|769.5|771|769.5|770.8|769.3|0
1642657560000|2022-01-20 05:46:00|771|769.8|770.8|769.5|771|769.8|770.8|769.5|0
1642657570000|2022-01-20 05:46:10|771||770.8||771||770.8||1
1642657580000|2022-01-20 05:46:20|771|769.8|771|769.5|771|769.8|771|769.5|6
1642657600000|2022-01-20 05:46:40||769.8||769.8||769.8||769.8|0
1642657630000|2022-01-20 05:47:10|770.8|769.5|771|769.8|771|769.8|770.8|769.5|4
1642657650000|2022-01-20 05:47:30|771.3|770.3|771.3|770|771.5|770.3|771.3|769.8|8
1642657660000|2022-01-20 05:47:40||769.8||770||770||769.8|0
1642657670000|2022-01-20 05:47:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770|0
1642657680000|2022-01-20 05:48:00|771.8||771.5||771.8||771.5||0
1642657690000|2022-01-20 05:48:10|771.3|770|771.3|770|771.3|770|771.3|770|0
1642657700000|2022-01-20 05:48:20||769.8||769.8||770||769.8|0
1642657710000|2022-01-20 05:48:30||770||769.8||770||769.8|0
1642657720000|2022-01-20 05:48:40|771|770|771|769.8|771|770|771|769.8|0
1642657730000|2022-01-20 05:48:50|771.3|770|771.3|769.8|771.5|770|771.3|769.8|1
1642657740000|2022-01-20 05:49:00|771|770|771.3|769.8|771.3|770|771|769.8|0
1642657750000|2022-01-20 05:49:10|771||771||771||771||1
1642657780000|2022-01-20 05:49:40|771.3||771.3||771.3||771||0
1642657790000|2022-01-20 05:49:50|771||771.3||771.3||771||0
1642657810000|2022-01-20 05:50:10||770||770||770||769.8|0
1642657820000|2022-01-20 05:50:20||769.8||769.8||769.8||769.8|0
1642657830000|2022-01-20 05:50:30||770||769.8||770||769.8|0
1642657850000|2022-01-20 05:50:50|771|770|771.3|770|771.3|770|771|770|0
1642657860000|2022-01-20 05:51:00||769.8||769.8||769.8||769.8|0
1642657870000|2022-01-20 05:51:10|771|769.5|771|769.5|771|769.5|771|769.5|2
1642657880000|2022-01-20 05:51:20||769.8||769.8||769.8||769.5|0
1642657890000|2022-01-20 05:51:30||769.5||769.8||769.8||769.5|4
1642657900000|2022-01-20 05:51:40||769.5||769.8||769.8||769.5|0
1642657910000|2022-01-20 05:51:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|0
1642657920000|2022-01-20 05:52:00|770.5|769.3|770.5|769.3|770.5|769.5|770.5|769.3|0
1642657930000|2022-01-20 05:52:10|770.8||770.5||770.8||770.5||0
1642657940000|2022-01-20 05:52:20||769||769.3||769.3||769|0
1642657960000|2022-01-20 05:52:40||769||769||769||769|1
1642657970000|2022-01-20 05:52:50||769.3||769.3||769.3||769|0
1642657980000|2022-01-20 05:53:00||769||769||769.3||769|0
1642657990000|2022-01-20 05:53:10||769.3||769||769.3||769|0
1642658010000|2022-01-20 05:53:30|770.3|769.3|770.5|769.3|770.5|769.3|770.3|769.3|1
1642658020000|2022-01-20 05:53:40||769||769||769.3||769|0
1642658030000|2022-01-20 05:53:50|770.3||770.3||770.3||770.3||0
1642658040000|2022-01-20 05:54:00|770.5|769.3|770.3|769|770.5|769.3|770.3|769|0
1642658050000|2022-01-20 05:54:10|770.5|769.3|770|768.8|770.5|769.3|770|768.8|3
1642658060000|2022-01-20 05:54:20|770.3||770.3||770.3||770.3||1
1642658080000|2022-01-20 05:54:40|770||770||770||770||0
1642658100000|2022-01-20 05:55:00|770.3||770.3||770.3||770||0
1642658110000|2022-01-20 05:55:10|770||770||770||770||0
1642658140000|2022-01-20 05:55:40|770.3|769|770.3|769|770.3|769|770|769|0
1642658150000|2022-01-20 05:55:50||768.8||768.8||769||768.8|0
1642658160000|2022-01-20 05:56:00||769||769||769||768.8|0
1642658170000|2022-01-20 05:56:10||768.8||769||769||768.8|0
1642658180000|2022-01-20 05:56:20||768.8||768.8||768.8||768.8|0
1642658190000|2022-01-20 05:56:30|770||770.3||770.3||770||2
1642658200000|2022-01-20 05:56:40|770||770||770||770||0
1642658210000|2022-01-20 05:56:50|769.8|768.5|770|768.8|770|768.8|769.8|768.5|0
1642658220000|2022-01-20 05:57:00|769.8|768.5|769.8|768.5|770|768.8|769.8|768.5|0
1642658240000|2022-01-20 05:57:20||768.3||768.5||768.5||768.3|0
1642658250000|2022-01-20 05:57:30||768.3||768.5||768.5||768.3|0
1642658260000|2022-01-20 05:57:40|769.5|768.3|769.8|768.3|769.8|768.5|769.5|768.3|0
1642658270000|2022-01-20 05:57:50|769.5||769.5||769.8||769.5||0
1642658280000|2022-01-20 05:58:00|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|1
1642658290000|2022-01-20 05:58:10|770||769.8||770||769.8||1
1642658300000|2022-01-20 05:58:20|||||||||1
1642658330000|2022-01-20 05:58:50|770|768.8|770|768.8|770|768.8|770|768.8|0
1642658340000|2022-01-20 05:59:00|769.8|768.5|770|768.8|770|768.8|769.8|768.5|0
1642658350000|2022-01-20 05:59:10||768.5||768.5||768.8||768.5|0
1642658360000|2022-01-20 05:59:20||768.8||768.8||768.8||768.8|0
1642658370000|2022-01-20 05:59:30|769.8|768.5|770|768.5|770|768.8|769.8|768.5|0
1642658380000|2022-01-20 05:59:40|769.8||769.8||769.8||769.8||0
1642658390000|2022-01-20 05:59:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|1
1642658400000|2022-01-20 06:00:00|||||||||1
1642658420000|2022-01-20 06:00:20||768||768||768.3||768|0
1642658430000|2022-01-20 06:00:30|769.3|768.3|769.5|768.3|769.5|768.3|769.3|768.3|1
1642658450000|2022-01-20 06:00:50||768||768||768.3||768|0
1642658460000|2022-01-20 06:01:00||768.3||768.3||768.3||768|0
1642658470000|2022-01-20 06:01:10||768||768.3||768.3||768|0
1642658480000|2022-01-20 06:01:20||768||768.3||768.3||768|0
1642658510000|2022-01-20 06:01:50||768||768||768.3||768|0
1642658520000|2022-01-20 06:02:00|769.3|768.3|769.5|768.3|769.5|768.3|769.3|768.3|0
1642658530000|2022-01-20 06:02:10|769.3|768|769.5|768|769.5|768|769.3|768|2
1642658540000|2022-01-20 06:02:20||768.3||768||768.3||768|1
1642658550000|2022-01-20 06:02:30||768.3||768.3||768.3||768.3|0
1642658560000|2022-01-20 06:02:40|769.3|768|769.5|768.3|769.5|768.3|769.3|768|0
1642658570000|2022-01-20 06:02:50|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|0
1642658580000|2022-01-20 06:03:00|769.5|768.5|769.8|768.5|769.8|768.5|769.5|768.5|0
1642658590000|2022-01-20 06:03:10||768.3||768.3||768.5||768.3|0
1642658600000|2022-01-20 06:03:20|769.5||769.8||769.8||769.5||1
1642658610000|2022-01-20 06:03:30|769.5|768.5|769.5|768.3|769.5|768.5|769.5|768.3|2
1642658640000|2022-01-20 06:04:00|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768.3|19
1642658650000|2022-01-20 06:04:10||768.3||768.5||768.5||768.3|0
1642658660000|2022-01-20 06:04:20||768.3||768.5||768.5||768.3|0
1642658680000|2022-01-20 06:04:40|770|768.8|770|768.8|770|768.8|770|768.5|2
1642658700000|2022-01-20 06:05:00|769.8|768.5|769.8|768.5|770|768.8|769.8|768.5|1
1642658720000|2022-01-20 06:05:20|770|768.8|770|768.8|770|768.8|770|768.8|1
1642658740000|2022-01-20 06:05:40|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|11
1642658750000|2022-01-20 06:05:50|769.5||769.5||769.8||769.5||3
1642658760000|2022-01-20 06:06:00|769.8||769.5||769.8||769.5||2
1642658770000|2022-01-20 06:06:10|769.3|768|769.3|768|769.5|768.3|769.3|768|0
1642658780000|2022-01-20 06:06:20|769.5||769.5||769.5||769.5||0
1642658790000|2022-01-20 06:06:30|769.3|768.3|769.5|768|769.5|768.3|769.3|768|0
1642658820000|2022-01-20 06:07:00|769.3|768.3|769.3|768|769.5|768.3|769.3|768|1
1642658830000|2022-01-20 06:07:10|769.5||769.3||769.5||769.3||0
1642658850000|2022-01-20 06:07:30||767.8||768||768||767.8|0
1642658860000|2022-01-20 06:07:40|769.5||769.5||769.5||769.5||0
1642658870000|2022-01-20 06:07:50|769.3||769.3||769.3||769.3||0
1642658900000|2022-01-20 06:08:20||767.8||767.8||768||767.8|0
1642658910000|2022-01-20 06:08:30||768||767.8||768||767.8|0
1642658930000|2022-01-20 06:08:50||768||768||768||767.8|0
1642658940000|2022-01-20 06:09:00||767.8||768||768||767.8|0
1642658960000|2022-01-20 06:09:20||767.8||768||768||767.8|0
1642658990000|2022-01-20 06:09:50|769|767.8|769|767.8|769|767.8|769|767.8|0
1642659010000|2022-01-20 06:10:10|769.3|768|769.3|768|769.3|768|769.3|768|2
1642659030000|2022-01-20 06:10:30|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|0
1642659040000|2022-01-20 06:10:40||768||768||768||768|0
1642659050000|2022-01-20 06:10:50|769.3||769.3||769.5||769.3||0
1642659060000|2022-01-20 06:11:00||767.8||768||768||767.8|0
1642659070000|2022-01-20 06:11:10||767.8||767.8||768||767.8|0
1642659090000|2022-01-20 06:11:30|769||769||769||769||0
1642659100000|2022-01-20 06:11:40||767.5||767.8||767.8||767.5|0
1642659110000|2022-01-20 06:11:50|769.3||769||769.3||769||1
1642659120000|2022-01-20 06:12:00|769.3|768|769.3|768|769.5|768|769.3|767.8|0
1642659130000|2022-01-20 06:12:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|0
1642659160000|2022-01-20 06:12:40|769.8||769.8||769.8||769.5||0
1642659170000|2022-01-20 06:12:50|769.5||769.5||769.8||769.5||0
1642659180000|2022-01-20 06:13:00|769.8||769.8||769.8||769.5||0
1642659190000|2022-01-20 06:13:10|769.5||769.5||769.5||769.5||0
1642659240000|2022-01-20 06:14:00|769.3|768|769.5|768|769.5|768|769.3|768|1
1642659250000|2022-01-20 06:14:10|769.3|768.3|769.8|768.3|769.8|768.3|769.3|768.3|0
1642659260000|2022-01-20 06:14:20|769.5||769.5||769.5||769.5||0
1642659280000|2022-01-20 06:14:40|769.8||769.8||769.8||769.8||0
1642659290000|2022-01-20 06:14:50|769.5||769.5||769.8||769.5||0
1642659300000|2022-01-20 06:15:00|769.8|768|769.5|768.3|769.8|768.3|769.5|768|0
1642659320000|2022-01-20 06:15:20|769.3|768|769.5|768|769.5|768.3|769.3|768|0
1642659330000|2022-01-20 06:15:30|769.3||769.5||769.5||769.3||0
1642659340000|2022-01-20 06:15:40|769.3|768.3|769.5|768.3|769.5|768.3|769.3|768.3|0
1642659350000|2022-01-20 06:15:50|769.3|768|769.5|768|769.5|768.3|769.3|768|0
1642659360000|2022-01-20 06:16:00|769.3||769.3||769.5||769.3||0
1642659370000|2022-01-20 06:16:10|769.5||769.3||769.5||769.3||0
1642659390000|2022-01-20 06:16:30|769|767.8|769.3|768|769.3|768|769|767.8|0
1642659400000|2022-01-20 06:16:40|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|0
1642659420000|2022-01-20 06:17:00|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768.3|1
1642659430000|2022-01-20 06:17:10|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|1
1642659470000|2022-01-20 06:17:50|770|768.8|770|768.8|770|768.8|770|768.8|0
1642659490000|2022-01-20 06:18:10||768.5||768.5||768.5||768.5|0
1642659500000|2022-01-20 06:18:20|769.8||770||770||769.8||0
1642659530000|2022-01-20 06:18:50||768.8||768.8||768.8||768.8|0
1642659540000|2022-01-20 06:19:00||768.5||768.8||768.8||768.5|0
1642659560000|2022-01-20 06:19:20|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|2
1642659570000|2022-01-20 06:19:30|770||770||770||770||1
1642659580000|2022-01-20 06:19:40||768.8||768.8||768.8||768.5|0
1642659640000|2022-01-20 06:20:40|770.3|769|770.3|769|770.3|769|770.3|769|0
1642659650000|2022-01-20 06:20:50|770.5||770.5||770.5||770.5||0
1642659660000|2022-01-20 06:21:00|770.3|768.8|770.3|768.8|770.3|768.8|770.3|768.8|0
1642659670000|2022-01-20 06:21:10||769||768.8||769||768.8|0
1642659680000|2022-01-20 06:21:20|770||770||770||770||0
1642659730000|2022-01-20 06:22:10|770.3||770.3||770.3||770.3||0
1642659740000|2022-01-20 06:22:20|770|769|770|768.8|770|769|770|768.8|0
1642659770000|2022-01-20 06:22:50|770.3|769|770.3|769|770.3|769|770.3|769|1
1642659780000|2022-01-20 06:23:00|770.5||770.5||770.5||770.5||2
1642659790000|2022-01-20 06:23:10|770.3||770.3||770.3||770.3||0
1642659830000|2022-01-20 06:23:50|770.5||770.5||770.5||770.5||1
1642659840000|2022-01-20 06:24:00|770.3||770.3||770.5||770.3||0
1642659860000|2022-01-20 06:24:20|770.5||770.5||770.5||770.5||4
1642659870000|2022-01-20 06:24:30|770.3||770.3||770.3||770.3||0
1642659900000|2022-01-20 06:25:00|||||||||16
1642659910000|2022-01-20 06:25:10|770.5||770.5||770.5||770.5||1
1642659920000|2022-01-20 06:25:20|770.3||770.5||770.5||770.3||0
1642659930000|2022-01-20 06:25:30|770.3||770.3||770.3||770.3||0
1642659960000|2022-01-20 06:26:00|770.5||770.5||770.5||770.3||1
1642659970000|2022-01-20 06:26:10|770.3|769.3|770.5|769|770.5|769.3|770.3|769|0
1642659980000|2022-01-20 06:26:20||769.3||769||769.3||769|0
1642659990000|2022-01-20 06:26:30||769.3||769.3||769.3||769.3|0
1642660000000|2022-01-20 06:26:40|770.8||770.5||770.8||770.5||0
1642660010000|2022-01-20 06:26:50|||||||||1
1642660030000|2022-01-20 06:27:10|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|0
1642660040000|2022-01-20 06:27:20||769.5||769.5||769.5||769.3|0
1642660070000|2022-01-20 06:27:50|771|769.8|771|769.8|771|769.8|771|769.5|1
1642660080000|2022-01-20 06:28:00|770.8|769.5|771|769.5|771|769.8|770.8|769.5|0
1642660090000|2022-01-20 06:28:10|770.8||770.8||770.8||770.8||0
1642660110000|2022-01-20 06:28:30|771||771||771||771||0
1642660120000|2022-01-20 06:28:40||769.8||769.8||769.8||769.5|0
1642660140000|2022-01-20 06:29:00|771.3|769.5|771|769.8|771.3|769.8|771|769.5|0
1642660150000|2022-01-20 06:29:10|771.3||771.3||771.3||771||0
1642660160000|2022-01-20 06:29:20|771|770|771.3|770|771.3|770|771|770|0
1642660170000|2022-01-20 06:29:30|771.5||771.5||771.5||771.5||0
1642660180000|2022-01-20 06:29:40|771.3||771.5||771.5||771.3||0
1642660200000|2022-01-20 06:30:00|771.3||771.3||771.3||771.3||0
1642660230000|2022-01-20 06:30:30|||||||||7
1642660270000|2022-01-20 06:31:10|771|769.8|771|769.8|771|769.8|771|769.8|3
1642660290000|2022-01-20 06:31:30||769.5||769.8||769.8||769.5|0
1642660330000|2022-01-20 06:32:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|0
1642660370000|2022-01-20 06:32:50||769.3||769.3||769.3||769.3|1
1642660380000|2022-01-20 06:33:00|770.5||770.5||770.8||770.5||0
1642660390000|2022-01-20 06:33:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|0
1642660400000|2022-01-20 06:33:20|||||||||13
1642660410000|2022-01-20 06:33:30|771|769.8|771|769.8|771|769.8|771|769.8|1
1642660430000|2022-01-20 06:33:50||769.5||769.5||769.5||769.5|1
1642660440000|2022-01-20 06:34:00||769.8||769.5||769.8||769.5|0
1642660450000|2022-01-20 06:34:10||769.8||769.5||769.8||769.5|0
1642660460000|2022-01-20 06:34:20|770.8||770.8||770.8||770.8||0
1642660470000|2022-01-20 06:34:30|771|769.8|771.3|769.8|771.3|769.8|771|769.8|0
1642660480000|2022-01-20 06:34:40|771||771.3||771.3||771||0
1642660490000|2022-01-20 06:34:50||770||769.8||770||769.8|0
1642660500000|2022-01-20 06:35:00||770||769.8||770||769.8|0
1642660510000|2022-01-20 06:35:10|771||771||771||771||0
1642660520000|2022-01-20 06:35:20|771.3|770|771.3|770|771.3|770|771.3|770|0
1642660540000|2022-01-20 06:35:40|771|769.8|771.3|769.8|771.3|769.8|771|769.8|0
1642660550000|2022-01-20 06:35:50||770||769.8||770||769.8|0
1642660560000|2022-01-20 06:36:00||770||770||770||770|1
1642660570000|2022-01-20 06:36:10||769.8||770||770||769.8|0
1642660580000|2022-01-20 06:36:20||769.8||769.8||769.8||769.8|0
1642660590000|2022-01-20 06:36:30||770||769.8||770||769.8|0
1642660600000|2022-01-20 06:36:40||770||770||770||769.8|0
1642660610000|2022-01-20 06:36:50||769.8||770||770||769.8|0
1642660620000|2022-01-20 06:37:00||769.8||770||770||769.8|1
1642660640000|2022-01-20 06:37:20|771|769.8|770.8|769.5|771|769.8|770.8|769.5|5
1642660650000|2022-01-20 06:37:30|771|769.8|770.8|769.5|771|769.8|770.8|769.5|1
1642660660000|2022-01-20 06:37:40|770.5|769.3|770.8|769.3|770.8|769.3|770.5|769.3|0
1642660680000|2022-01-20 06:38:00|771|769.5|771|769.5|771|769.5|770.8|769.3|0
1642660700000|2022-01-20 06:38:20||769.8||769.8||769.8||769.8|0
1642660710000|2022-01-20 06:38:30|771.3||771||771.3||771||0
1642660740000|2022-01-20 06:39:00|||||||||1
1642660760000|2022-01-20 06:39:20|771.3||771.3||771.3||771.3||0
1642660770000|2022-01-20 06:39:30|771||771||771||771||0
1642660790000|2022-01-20 06:39:50|771.3|770|771.3|770|771.3|770|771.3|770|4
1642660830000|2022-01-20 06:40:30|771|769.8|771|769.8|771|769.8|771|769.8|4
1642660840000|2022-01-20 06:40:40|770.8|769.5|771|769.5|771|769.5|770.8|769.5|0
1642660850000|2022-01-20 06:40:50|770.8||770.8||770.8||770.8||0
1642660860000|2022-01-20 06:41:00|771||770.8||771||770.8||0
1642660870000|2022-01-20 06:41:10|771||770.8||771||770.8||0
1642660880000|2022-01-20 06:41:20|770.5|769.3|770.5|769.3|770.5|769.5|770.5|769.3|0
1642660890000|2022-01-20 06:41:30|770.8||770.5||770.8||770.5||0
1642660910000|2022-01-20 06:41:50|770.3|769|770.3|769|770.5|769|770.3|769|0
1642660920000|2022-01-20 06:42:00||768.8||768.8||769||768.8|0
1642660930000|2022-01-20 06:42:10||769||768.8||769||768.8|0
1642660940000|2022-01-20 06:42:20|770.5|769|770.3|769|770.5|769|770.3|769|0
1642660950000|2022-01-20 06:42:30|770.5||770.5||770.5||770.5||0
1642660970000|2022-01-20 06:42:50|770.8|769.3|770.8|769.3|770.8|769.3|770.8|769.3|0
1642660980000|2022-01-20 06:43:00|770.5||770.5||770.5||770.5||0
1642660990000|2022-01-20 06:43:10|||||||||1
1642661000000|2022-01-20 06:43:20|770.3|769|770.5|769|770.5|769|770.3|769|0
1642661010000|2022-01-20 06:43:30|770.3|769.3|770.3|769|770.3|769.3|770.3|769|0
1642661070000|2022-01-20 06:44:30|770.5|768.8|770.5|769|770.5|769|770.5|768.8|0
1642661080000|2022-01-20 06:44:40|770.3||770.3||770.5||770.3||0
1642661110000|2022-01-20 06:45:10|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|2
1642661120000|2022-01-20 06:45:20||769||769.3||769.3||769|0
1642661130000|2022-01-20 06:45:30|770.8||770.5||770.8||770.5||0
1642661160000|2022-01-20 06:46:00|770.8||770.5||770.8||770.5||0
1642661170000|2022-01-20 06:46:10|770.8||770.5||770.8||770.5||0
1642661190000|2022-01-20 06:46:30|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|0
1642661210000|2022-01-20 06:46:50||769.5||769.5||769.5||769.3|0
1642661220000|2022-01-20 06:47:00||769.3||769.5||769.5||769.3|1
1642661230000|2022-01-20 06:47:10||769.3||769.3||769.5||769.3|0
1642661240000|2022-01-20 06:47:20||769.5||769.3||769.5||769.3|0
1642661250000|2022-01-20 06:47:30|770.5||770.8||770.8||770.5||0
1642661260000|2022-01-20 06:47:40|770.5||770.5||770.5||770.5||0
1642661270000|2022-01-20 06:47:50|770.8||770.8||770.8||770.8||0
1642661280000|2022-01-20 06:48:00||769.5||769.3||769.5||769.3|0
1642661290000|2022-01-20 06:48:10|770.5||770.8||770.8||770.5||0
1642661300000|2022-01-20 06:48:20||769.5||769.3||769.5||769.3|0
1642661340000|2022-01-20 06:49:00|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|1
1642661350000|2022-01-20 06:49:10|770.5||770.8||770.8||770.5||0
1642661360000|2022-01-20 06:49:20||769.5||769.3||769.5||769.3|0
1642661370000|2022-01-20 06:49:30|770.5||770.5||770.5||770.5||0
1642661400000|2022-01-20 06:50:00|||||||||2
1642661440000|2022-01-20 06:50:40|770.3|769|770.3|769|770.3|769|770.3|769|8
1642661480000|2022-01-20 06:51:20|770.5||770.3||770.5||770.3||1
1642661490000|2022-01-20 06:51:30|770.5||770.3||770.5||770.3||0
1642661520000|2022-01-20 06:52:00||768.8||768.8||769||768.8|0
1642661530000|2022-01-20 06:52:10|770|769|770|768.8|770.3|769|770|768.8|0
1642661540000|2022-01-20 06:52:20|769.8|768.5|770|768.8|770|768.8|769.8|768.5|0
1642661550000|2022-01-20 06:52:30|770.3|769|770|768.8|770.3|769|770|768.8|0
1642661560000|2022-01-20 06:52:40||768.5||768.5||768.5||768.5|0
1642661570000|2022-01-20 06:52:50|769.8||769.8||770||769.8||0
1642661580000|2022-01-20 06:53:00|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|1
1642661590000|2022-01-20 06:53:10|769.8|768|769.8|768.3|769.8|768.5|769.5|768|1
1642661600000|2022-01-20 06:53:20|769.5|768.5|769.5|768.3|769.8|768.5|769.5|768.3|0
1642661610000|2022-01-20 06:53:30|769.8||769.8||769.8||769.5||0
1642661620000|2022-01-20 06:53:40||768.5||768.3||768.5||768.3|0
1642661640000|2022-01-20 06:54:00|770|768.5|770|768.5|770|768.8|770|768.5|0
1642661650000|2022-01-20 06:54:10|769.8||770||770||769.8||0
1642661660000|2022-01-20 06:54:20|769.8||770||770||769.8||0
1642661670000|2022-01-20 06:54:30|769.8||769.8||769.8||769.8||0
1642661680000|2022-01-20 06:54:40||768.3||768.3||768.3||768.3|0
1642661700000|2022-01-20 06:55:00||768.5||768.3||768.5||768.3|0
1642661730000|2022-01-20 06:55:30|770|768.5|770|768.5|770|768.8|770|768.5|0
1642661750000|2022-01-20 06:55:50||768.8||768.8||768.8||768.5|0
1642661760000|2022-01-20 06:56:00|770.3|769|770|768.8|770.3|769|770|768.8|3
1642661770000|2022-01-20 06:56:10|769.8|768.5|769.8|768.5|770|768.5|769.8|768.5|2
1642661780000|2022-01-20 06:56:20|770||770||770||770||0
1642661790000|2022-01-20 06:56:30|769.8|768.3|769.8|768.3|769.8|768.3|769.8|768.3|0
1642661800000|2022-01-20 06:56:40|769.5|768.5|769.5|768.3|769.5|768.5|769.5|768.3|4
1642661820000|2022-01-20 06:57:00||768||768||768||768|1
1642661840000|2022-01-20 06:57:20|769.3||769.3||769.5||769.3||0
1642661860000|2022-01-20 06:57:40||767.8||768||768||767.8|0
1642661870000|2022-01-20 06:57:50|769|767.8|769|767.8|769|768|769|767.8|2
1642661890000|2022-01-20 06:58:10|769.3||769.3||769.3||769.3||0
1642661900000|2022-01-20 06:58:20|769.5|768|769|767.8|769.5|768|769|767.8|7
1642661910000|2022-01-20 06:58:30|||||||||40
1642661920000|2022-01-20 06:58:40||767.5||767.8||767.8||767.5|0
1642661990000|2022-01-20 06:59:50|768.8|767.5|768.8|767.5|768.8|767.8|768.8|767.5|2
1642662000000|2022-01-20 07:00:00|769|767.8|769|767.8|769|767.8|769|767.5|21
1642662010000|2022-01-20 07:00:10|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|3
1642662020000|2022-01-20 07:00:20||767.3||767.3||767.3||767.3|0
1642662030000|2022-01-20 07:00:30|768.5|767.5|768.5|767.3|768.8|767.5|768.5|767|3
1642662040000|2022-01-20 07:00:40||767||767||767||767|1
1642662050000|2022-01-20 07:00:50|768.3|767.3|768.3|766.8|768.3|767.3|768.3|766.8|1
1642662060000|2022-01-20 07:01:00|768.5|767|768.3|767|768.5|767.3|768.3|767|1
1642662070000|2022-01-20 07:01:10||766.8||766.8||766.8||766.8|1
1642662080000|2022-01-20 07:01:20|768|766.5|768|766.8|768.3|766.8|768|766.5|0
1642662090000|2022-01-20 07:01:30|768.3|767|768.5|767.3|768.5|767.3|768|767|0
1642662100000|2022-01-20 07:01:40||767||767||767.3||767|0
1642662110000|2022-01-20 07:01:50||767.3||767||767.3||767|0
1642662120000|2022-01-20 07:02:00|768.3|767.3|768|766.8|768.3|767.3|768|766.8|4
1642662130000|2022-01-20 07:02:10|768.3|767|768.3|766.8|768.3|767|768.3|766.8|0
1642662140000|2022-01-20 07:02:20|768|767|768|766.8|768|767|768|766.8|0
1642662150000|2022-01-20 07:02:30|768.3||768||768.3||768||0
1642662180000|2022-01-20 07:03:00|768.3|767|768.3|766.8|768.3|767|768.3|766.8|2
1642662190000|2022-01-20 07:03:10|768||768.3||768.3||768||0
1642662200000|2022-01-20 07:03:20|768||768.3||768.3||768||0
1642662210000|2022-01-20 07:03:30|768|766.5|768|766.5|768.3|766.8|767.8|766.5|0
1642662220000|2022-01-20 07:03:40||766.8||766.8||766.8||766.5|0
1642662230000|2022-01-20 07:03:50|768.3||768||768.3||768||0
1642662240000|2022-01-20 07:04:00|768.3||768.3||768.3||768||0
1642662250000|2022-01-20 07:04:10|768||768||768.3||768||0
1642662260000|2022-01-20 07:04:20|768.3||768.3||768.3||768.3||0
1642662270000|2022-01-20 07:04:30|768||768||768||768||0
1642662280000|2022-01-20 07:04:40|768.3|767|768.3|767|768.3|767|768.3|767|10
1642662290000|2022-01-20 07:04:50||766.8||766.8||766.8||766.8|0
1642662300000|2022-01-20 07:05:00|768||768||768.3||768||0
1642662310000|2022-01-20 07:05:10|767.8|766.5|768|766.5|768|766.8|767.8|766.5|104
1642662320000|2022-01-20 07:05:20|767.8||768||768||767.8||0
1642662330000|2022-01-20 07:05:30|||||||||1
1642662340000|2022-01-20 07:05:40||766.8||766.8||766.8||766.8|0
1642662350000|2022-01-20 07:05:50|768.3|767|768.3|766.8|768.3|767|768|766.8|48
1642662360000|2022-01-20 07:06:00|768|767|768|766.8|768|767|768|766.8|1
1642662370000|2022-01-20 07:06:10|768.3|767|768.3|767|768.3|767|768|767|1
1642662420000|2022-01-20 07:07:00|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767.3|0
1642662440000|2022-01-20 07:07:20|768.3|767|768.3|767|768.3|767|768.3|767|1
1642662450000|2022-01-20 07:07:30|768.5||768.5||768.5||768.3||1
1642662460000|2022-01-20 07:07:40|768.8|767.3|768.5|767.3|768.8|767.3|768.5|767.3|1
1642662470000|2022-01-20 07:07:50|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|22
1642662480000|2022-01-20 07:08:00|768.8|767.5|768.8|767.5|768.8|767.5|768.5|767.3|1
1642662500000|2022-01-20 07:08:20||767.3||767.5||767.5||767.3|1
1642662520000|2022-01-20 07:08:40|769|767.8|769|767.8|769|767.8|768.8|767.5|3
1642662530000|2022-01-20 07:08:50|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|1
1642662540000|2022-01-20 07:09:00|769||768.8||769||768.8||2
1642662550000|2022-01-20 07:09:10|769|767.8|769|767.8|769|767.8|768.8|767.8|2
1642662560000|2022-01-20 07:09:20||767.5||767.5||767.8||767.5|0
1642662570000|2022-01-20 07:09:30||767.8||767.8||767.8||767.8|0
1642662580000|2022-01-20 07:09:40|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|0
1642662590000|2022-01-20 07:09:50|769|767.8|768.8|767.5|769|767.8|768.8|767.5|0
1642662600000|2022-01-20 07:10:00|769|767.8|768.8|767.5|769|767.8|768.8|767.5|2
1642662610000|2022-01-20 07:10:10|769|767.8|768.8|767.5|769|767.8|768.8|767.5|1
1642662620000|2022-01-20 07:10:20|769||768.8||769||768.8||0
1642662680000|2022-01-20 07:11:20|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|2
1642662700000|2022-01-20 07:11:40|768.8|767.5|769|767.5|769|767.8|768.8|767.5|3
1642662710000|2022-01-20 07:11:50|768.8||768.8||768.8||768.8||0
1642662720000|2022-01-20 07:12:00|769|767.8|769|767.8|769.3|767.8|768.8|767.8|1
1642662750000|2022-01-20 07:12:30||767.5||767.5||767.5||767.5|0
1642662760000|2022-01-20 07:12:40|768.8||768.8||768.8||768.8||0
1642662770000|2022-01-20 07:12:50|769|767.8|769.3|767.8|769.3|767.8|769|767.8|0
1642662780000|2022-01-20 07:13:00||768||768||768||768|0
1642662810000|2022-01-20 07:13:30|769.5||769.3||769.5||769.3||3
1642662860000|2022-01-20 07:14:20|769|767.8|769|767.5|769|767.8|769|767.5|0
1642662880000|2022-01-20 07:14:40|768.8||768.8||768.8||768.8||0
1642662890000|2022-01-20 07:14:50|769|767.8|769|767.8|769|767.8|769|767.8|1
1642662920000|2022-01-20 07:15:20|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|1
1642662930000|2022-01-20 07:15:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1642662940000|2022-01-20 07:15:40|768.8||768.5||768.8||768.5||0
1642662950000|2022-01-20 07:15:50|768.8||768.5||768.8||768.5||0
1642662960000|2022-01-20 07:16:00|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|0
1642662970000|2022-01-20 07:16:10|769||769||769||768.8||1
1642662980000|2022-01-20 07:16:20||767.8||767.8||767.8||767.8|0
1642662990000|2022-01-20 07:16:30|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|13
1642663000000|2022-01-20 07:16:40|||||||||10
1642663010000|2022-01-20 07:16:50||767.3||767.3||767.3||767.3|0
1642663020000|2022-01-20 07:17:00||767.5||767.5||767.5||767.5|2
1642663050000|2022-01-20 07:17:30||767.3||767.3||767.5||767.3|0
1642663060000|2022-01-20 07:17:40|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|2
1642663070000|2022-01-20 07:17:50||767.3||767.3||767.3||767.3|0
1642663080000|2022-01-20 07:18:00||767.5||767.5||767.5||767.5|0
1642663100000|2022-01-20 07:18:20|||||||||51
1642663110000|2022-01-20 07:18:30|769|767.8|769|767.8|769|767.8|769|767.8|3
1642663120000|2022-01-20 07:18:40|769.3|768|769.3|768|769.3|768|769.3|768|1
1642663130000|2022-01-20 07:18:50|769.5||769.3||769.5||769.3||1
1642663140000|2022-01-20 07:19:00|||||||||1
1642663150000|2022-01-20 07:19:10|769.5||769.5||769.5||769.3||22
1642663170000|2022-01-20 07:19:30||768.3||768.3||768.3||768.3|0
1642663220000|2022-01-20 07:20:20|||||||||9
1642663240000|2022-01-20 07:20:40|769.3|768|769.3|768|769.3|768|769.3|768|0
1642663260000|2022-01-20 07:21:00|769.5||769.3||769.5||769.3||0
1642663270000|2022-01-20 07:21:10|||||||||1
1642663310000|2022-01-20 07:21:50|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768.3|0
1642663320000|2022-01-20 07:22:00|769.3|768|769|767.8|769.3|768|769|767.8|1
1642663340000|2022-01-20 07:22:20|768.8|767.5|769|767.5|769|767.8|768.8|767.5|1
1642663350000|2022-01-20 07:22:30||767.8||767.5||767.8||767.5|9
1642663360000|2022-01-20 07:22:40||767.8||767.8||767.8||767.8|0
1642663370000|2022-01-20 07:22:50|769.3||769.3||769.3||769.3||0
1642663380000|2022-01-20 07:23:00|769||769||769.3||769||0
1642663420000|2022-01-20 07:23:40|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|0
1642663440000|2022-01-20 07:24:00|769|767.8|769|767.8|769|767.8|769|767.5|4
1642663450000|2022-01-20 07:24:10||767.5||767.8||767.8||767.5|0
1642663460000|2022-01-20 07:24:20||767.5||767.8||767.8||767.5|0
1642663490000|2022-01-20 07:24:50|769.3||769.3||769.3||769.3||250
1642663500000|2022-01-20 07:25:00|769|768|769.3|767.8|769.3|768|769|767.8|354
1642663510000|2022-01-20 07:25:10||768||768||768||767.8|0
1642663530000|2022-01-20 07:25:30||767.8||768||768||767.8|0
1642663550000|2022-01-20 07:25:50|769|767.8|769|767.8|769|768|769|767.8|0
1642663560000|2022-01-20 07:26:00|||||||||27
1642663570000|2022-01-20 07:26:10||767.5||767.5||767.5||767.5|2
1642663580000|2022-01-20 07:26:20||767.8||767.5||767.8||767.5|0
1642663590000|2022-01-20 07:26:30|768.8||768.8||768.8||768.8||0
1642663600000|2022-01-20 07:26:40|769||769||769||769||0
1642663610000|2022-01-20 07:26:50|768.8||768.8||768.8||768.8||0
1642663620000|2022-01-20 07:27:00|769||768.8||769||768.8||1
1642663630000|2022-01-20 07:27:10|769|767.8|768.8|767.5|769|767.8|768.8|767.5|0
1642663650000|2022-01-20 07:27:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1642663670000|2022-01-20 07:27:50||767||767.3||767.3||767|6
1642663680000|2022-01-20 07:28:00|768.8||768.8||768.8||768.8||0
1642663690000|2022-01-20 07:28:10|768.5|767|768.5|767|768.5|767.3|768.5|767|0
1642663700000|2022-01-20 07:28:20|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767.3|1
1642663710000|2022-01-20 07:28:30|768.3|767|768.3|767|768.3|767|768.3|767|0
1642663720000|2022-01-20 07:28:40|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1642663740000|2022-01-20 07:29:00|768.3|767|768.3|767|768.3|767|768.3|767|1
1642663750000|2022-01-20 07:29:10|768.5||768.5||768.5||768.5||0
1642663760000|2022-01-20 07:29:20|768.3||768.3||768.3||768.3||0
1642663790000|2022-01-20 07:29:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|2
1642663800000|2022-01-20 07:30:00|768.3|767|768.5|767.3|768.5|767.3|768.3|767|0
1642663810000|2022-01-20 07:30:10|768.3|767|768.3|767|768.3|767|768.3|767|0
1642663830000|2022-01-20 07:30:30|768.5|767.3|768.5|767|768.5|767.3|768.5|767|0
1642663840000|2022-01-20 07:30:40|768.3|767.3|768.3|767|768.3|767.3|768.3|767|4
1642663850000|2022-01-20 07:30:50|||||||||11
1642663860000|2022-01-20 07:31:00|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1642663880000|2022-01-20 07:31:20|768.8|767.5|769|767.5|769|767.8|768.8|767.5|11
1642663890000|2022-01-20 07:31:30|768.8||769||769||768.8||0
1642663910000|2022-01-20 07:31:50|769.3|767.8|769|767.8|769.3|767.8|769|767.8|0
1642663920000|2022-01-20 07:32:00|769.3|767.5|768.8|767.3|769.3|767.5|768.8|767.3|16
1642663930000|2022-01-20 07:32:10|768.5|767|768.5|767.3|768.5|767.3|768.5|767|3
1642663940000|2022-01-20 07:32:20|768.3|767|768.5|767.3|768.5|767.3|768.3|767|5
1642663950000|2022-01-20 07:32:30||767||767.3||767.3||767|0
1642663960000|2022-01-20 07:32:40||767||767||767||767|0
1642663970000|2022-01-20 07:32:50|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.8|0
1642663980000|2022-01-20 07:33:00||767||767||767||767|0
1642664000000|2022-01-20 07:33:20|768.5||768.3||768.5||768.3||0
1642664010000|2022-01-20 07:33:30|768.5||768.3||768.5||768.3||0
1642664020000|2022-01-20 07:33:40|768.5||768.3||768.5||768.3||0
1642664030000|2022-01-20 07:33:50|768.5||768.5||768.5||768.3||0
1642664040000|2022-01-20 07:34:00|768.3|767.3|768.3|767|768.3|767.3|768.3|767|0
1642664050000|2022-01-20 07:34:10|768|766.8|768.3|766.8|768.3|767|768|766.8|0
1642664060000|2022-01-20 07:34:20|768||768||768||768||0
1642664090000|2022-01-20 07:34:50|768.3|767|768.3|767|768.3|767|768.3|767|0
1642664130000|2022-01-20 07:35:30||766.8||766.8||766.8||766.8|0
1642664150000|2022-01-20 07:35:50|768|767|768|766.8|768|767|768|766.8|0
1642664160000|2022-01-20 07:36:00|768.3||768.3||768.3||768.3||0
1642664180000|2022-01-20 07:36:20||767||767||767||767|0
1642664190000|2022-01-20 07:36:30|768|766.8|768|766.5|768|766.8|768|766.5|7
1642664200000|2022-01-20 07:36:40||766.8||766.8||766.8||766.8|0
1642664230000|2022-01-20 07:37:10|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|1
1642664240000|2022-01-20 07:37:20|767.8||767.5||767.8||767.5||0
1642664250000|2022-01-20 07:37:30|767.3|766|767.5|766.3|767.5|766.3|767.3|766|0
1642664260000|2022-01-20 07:37:40|767.8|766|767.3|766|767.8|766|767.3|766|0
1642664270000|2022-01-20 07:37:50|767.5||767.5||767.5||767.5||0
1642664280000|2022-01-20 07:38:00|767.3|766.3|767.5|766|767.5|766.3|767.3|766|0
1642664300000|2022-01-20 07:38:20|767.3||767.3||767.3||767.3||2
1642664310000|2022-01-20 07:38:30|767.5||767.3||767.5||767.3||0
1642664320000|2022-01-20 07:38:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642664330000|2022-01-20 07:38:50|767|766|767|765.8|767|766.3|767|765.8|0
1642664340000|2022-01-20 07:39:00|767.3|766|767.3|766|767.3|766|767.3|765.8|0
1642664350000|2022-01-20 07:39:10|767|765.8|767|765.8|767.3|765.8|767|765.8|0
1642664360000|2022-01-20 07:39:20|766.8|765.5|766.5|765.3|767|765.5|766.5|765.3|4
1642664370000|2022-01-20 07:39:30|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|5
1642664380000|2022-01-20 07:39:40|766.5||766.5||766.8||766.5||0
1642664390000|2022-01-20 07:39:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|28
1642664400000|2022-01-20 07:40:00||765.3||765.5||765.5||765.3|18
1642664410000|2022-01-20 07:40:10|767|765.8|767|765.5|767|765.8|767|765.5|0
1642664420000|2022-01-20 07:40:20|766.8|765.8|767|765.8|767|765.8|766.8|765.8|0
1642664430000|2022-01-20 07:40:30|767.3|766|767.3|766|767.3|766|767.3|766|6
1642664440000|2022-01-20 07:40:40|767|765.8|767|765.8|767|766|767|765.8|4
1642664450000|2022-01-20 07:40:50|767.3|766|767.3|765.8|767.3|766|767.3|765.8|0
1642664460000|2022-01-20 07:41:00|767|765.5|767|765.5|767|765.5|766.8|765.5|3
1642664470000|2022-01-20 07:41:10||765.8||765.8||765.8||765.5|0
1642664480000|2022-01-20 07:41:20|766.8|765.5|766.8|765.5|766.8|765.8|766.8|765.5|1
1642664500000|2022-01-20 07:41:40|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|2
1642664510000|2022-01-20 07:41:50|766.3|765|766.3|765|766.3|765|766.3|765|2
1642664520000|2022-01-20 07:42:00|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|0
1642664540000|2022-01-20 07:42:20|766.8||766.8||766.8||766.8||0
1642664550000|2022-01-20 07:42:30||765.5||765.5||765.5||765.3|0
1642664580000|2022-01-20 07:43:00|767|765.8|767|765.8|767|765.8|767|765.8|0
1642664590000|2022-01-20 07:43:10|766.8|765.5|767|765.8|767|765.8|766.8|765.5|0
1642664600000|2022-01-20 07:43:20||765.5||765.5||765.5||765.5|0
1642664610000|2022-01-20 07:43:30|766.8||766.8||767||766.8||0
1642664620000|2022-01-20 07:43:40|766.5|765.3|766.5|765.3|766.5|765.5|766.5|765.3|2
1642664630000|2022-01-20 07:43:50|766.8|765|766.5|765.3|766.8|765.3|766.5|765|0
1642664640000|2022-01-20 07:44:00|766.3|765|766.3|765|766.3|765.3|766.3|765|0
1642664650000|2022-01-20 07:44:10|766.5||766.3||766.5||766.3||5
1642664670000|2022-01-20 07:44:30|||||||||1
1642664680000|2022-01-20 07:44:40||764.8||765||765||764.8|0
1642664700000|2022-01-20 07:45:00|766|764.8|766|764.8|766|765|766|764.8|1
1642664710000|2022-01-20 07:45:10|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|2
1642664720000|2022-01-20 07:45:20|766||766||766||766||0
1642664730000|2022-01-20 07:45:30|765.8||766||766||765.8||0
1642664740000|2022-01-20 07:45:40|765.8||765.8||765.8||765.8||2
1642664750000|2022-01-20 07:45:50|766|764.8|766|764.8|766|764.8|766|764.8|3
1642664760000|2022-01-20 07:46:00|766.3|765|766.3|765|766.3|765|766.3|764.8|8
1642664770000|2022-01-20 07:46:10|766.5|765.3|766.5|765|766.5|765.3|766.5|765|11
1642664780000|2022-01-20 07:46:20||765.3||765.3||765.3||765.3|0
1642664790000|2022-01-20 07:46:30|766.3|764.8|766|764.8|766.3|764.8|766|764.8|26
1642664800000|2022-01-20 07:46:40|||||||||7
1642664810000|2022-01-20 07:46:50|766.3|765|766.3|764.8|766.3|765|766.3|764.8|4
1642664820000|2022-01-20 07:47:00|766||766||766.3||766||0
1642664840000|2022-01-20 07:47:20|766.3||766.3||766.3||766.3||0
1642664850000|2022-01-20 07:47:30|766||766||766||766||0
1642664860000|2022-01-20 07:47:40|766.3|765|766.3|764.8|766.3|765|766.3|764.8|8
1642664870000|2022-01-20 07:47:50||765||765||765||764.8|0
1642664890000|2022-01-20 07:48:10||764.8||765||765||764.8|0
1642664910000|2022-01-20 07:48:30|766|764.8|766|764.8|766|764.8|766|764.8|0
1642664920000|2022-01-20 07:48:40|766.3||766.3||766.3||766||0
1642664930000|2022-01-20 07:48:50||765||764.8||765||764.8|0
1642664940000|2022-01-20 07:49:00|766||766||766.3||766||0
1642664960000|2022-01-20 07:49:20||764.5||764.8||764.8||764.5|0
1642664970000|2022-01-20 07:49:30|766.3||766||766.3||766||0
1642664990000|2022-01-20 07:49:50||764.5||764.5||764.5||764.5|4
1642665000000|2022-01-20 07:50:00||764.8||764.5||764.8||764.5|0
1642665010000|2022-01-20 07:50:10|765.8||765.8||765.8||765.8||4
1642665020000|2022-01-20 07:50:20|766|764.8|766|764.8|766|764.8|766|764.8|18
1642665030000|2022-01-20 07:50:30|766.3||766.3||766.3||766.3||0
1642665040000|2022-01-20 07:50:40|766||766||766.3||766||1
1642665070000|2022-01-20 07:51:10|766.3||766||766.3||766||1
1642665080000|2022-01-20 07:51:20|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|19
1642665100000|2022-01-20 07:51:40|765.5|764.3|766|764.5|766|764.5|765.5|764.3|10
1642665110000|2022-01-20 07:51:50||764.8||764.8||764.8||764.8|6
1642665120000|2022-01-20 07:52:00|766.3||766||766.3||766||0
1642665140000|2022-01-20 07:52:20||764.5||764.5||764.8||764.5|0
1642665150000|2022-01-20 07:52:30||764.8||764.5||764.8||764.5|0
1642665180000|2022-01-20 07:53:00|765.8|764.3|765.8|764.5|765.8|764.5|765.8|764.3|2
1642665200000|2022-01-20 07:53:20|||||||||2
1642665210000|2022-01-20 07:53:30|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|0
1642665220000|2022-01-20 07:53:40|765.3|764|765.5|764.3|765.5|764.3|765.3|764|2
1642665230000|2022-01-20 07:53:50||764||764||764||764|0
1642665240000|2022-01-20 07:54:00||764.3||764.3||764.3||764|3
1642665250000|2022-01-20 07:54:10||764||764.3||764.3||764|0
1642665260000|2022-01-20 07:54:20|765.3|764|765.5|764|765.5|764|765.3|764|8
1642665270000|2022-01-20 07:54:30|765.3||765.5||765.5||765.3||0
1642665280000|2022-01-20 07:54:40|765.3||765.3||765.5||765.3||0
1642665290000|2022-01-20 07:54:50|765.5||765.3||765.5||765.3||0
1642665300000|2022-01-20 07:55:00|765.5||765.3||765.5||765.3||2
1642665310000|2022-01-20 07:55:10||763.8||763.8||764||763.8|0
1642665320000|2022-01-20 07:55:20|765|764|765|763.8|765|764|765|763.8|0
1642665350000|2022-01-20 07:55:50|764.8|763.5|765|763.5|765|763.8|764.8|763.5|0
1642665360000|2022-01-20 07:56:00|765.3|763.8|765.3|763.8|765.3|763.8|765|763.8|2
1642665370000|2022-01-20 07:56:10|765|764|765|763.8|765|764|765|763.8|36
1642665380000|2022-01-20 07:56:20|765.3|764|765.3|764|765.3|764|765.3|764|3
1642665400000|2022-01-20 07:56:40||763.8||764||764||763.8|1
1642665410000|2022-01-20 07:56:50|765|763.8|765.3|764|765.3|764|765|763.8|16
1642665420000|2022-01-20 07:57:00|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764|5
1642665430000|2022-01-20 07:57:10|765.3|764|765.3|764|765.5|764.3|765.3|764|2
1642665440000|2022-01-20 07:57:20||763.8||763.8||764||763.8|0
1642665450000|2022-01-20 07:57:30||764||763.8||764||763.8|7
1642665460000|2022-01-20 07:57:40|765|764|765.3|763.8|765.3|764|765|763.8|0
1642665470000|2022-01-20 07:57:50|765||765.3||765.3||765||0
1642665480000|2022-01-20 07:58:00||764||764||764||764|88
1642665490000|2022-01-20 07:58:10|765.5|764.3|765.3|764|765.5|764.3|765.3|764|70
1642665510000|2022-01-20 07:58:30|||||||||2
1642665540000|2022-01-20 07:59:00|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|5
1642665560000|2022-01-20 07:59:20|765.8||765.5||765.8||765.5||2
1642665570000|2022-01-20 07:59:30|765.8||765.5||765.8||765.5||1
1642665580000|2022-01-20 07:59:40|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.5|40
1642665590000|2022-01-20 07:59:50|766|764.8|766|764.8|766|764.8|766|764.8|11
1642665600000|2022-01-20 08:00:00|766.3|765|766.3|765|766.5|765|766.3|764.8|18
1642665610000|2022-01-20 08:00:10|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|1
1642665620000|2022-01-20 08:00:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|7
1642665630000|2022-01-20 08:00:30|766.5|765.3|766.8|765.3|766.8|765.5|766.5|765.3|2
1642665640000|2022-01-20 08:00:40|766.5|765|766.5|765|766.5|765.3|766.3|765|11
1642665650000|2022-01-20 08:00:50|766.3|765.3|766.3|765|766.5|765.3|766.3|765|1
1642665660000|2022-01-20 08:01:00|766.5|765.3|766.3|765|766.5|765.3|766.3|765|6
1642665670000|2022-01-20 08:01:10|766.5||766.3||766.5||766.3||0
1642665680000|2022-01-20 08:01:20|766|764.8|765.8|764.5|766|764.8|765.8|764.5|39
1642665690000|2022-01-20 08:01:30|766|764.8|766|764.8|766|764.8|766|764.8|2
1642665700000|2022-01-20 08:01:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|1
1642665710000|2022-01-20 08:01:50|766||766||766||765.8||18
1642665720000|2022-01-20 08:02:00|766.3|764.8|766.3|765|766.3|765|766.3|764.8|34
1642665740000|2022-01-20 08:02:20|766.5||766.5||766.5||766.5||7
1642665750000|2022-01-20 08:02:30|766.3|764.8|766.3|764.8|766.3|765|766.3|764.8|21
1642665760000|2022-01-20 08:02:40|766|765|766|764.8|766.3|765|766|764.8|1
1642665770000|2022-01-20 08:02:50|766.3|765|766.3|765|766.3|765|766|765|0
1642665780000|2022-01-20 08:03:00|766.5|765.3|766.3|765|766.5|765.3|766.3|765|4
1642665790000|2022-01-20 08:03:10|||||||||1
1642665800000|2022-01-20 08:03:20|766.5||766.5||766.5||766.5||0
1642665810000|2022-01-20 08:03:30|766.3||766.3||766.3||766.3||0
1642665820000|2022-01-20 08:03:40|766|764.8|766.3|764.8|766.3|764.8|766|764.8|10
1642665830000|2022-01-20 08:03:50|766|765|766|764.8|766.3|765|766|764.8|13
1642665840000|2022-01-20 08:04:00|766.3|765|766.3|765|766.3|765|766.3|764.8|4
1642665850000|2022-01-20 08:04:10|766|764.8|766.3|765|766.3|765|766|764.8|8
1642665860000|2022-01-20 08:04:20||764.8||765||765||764.8|18
1642665870000|2022-01-20 08:04:30|766|764.8|766|764.8|766|764.8|766|764.8|47
1642665880000|2022-01-20 08:04:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.3|23
1642665890000|2022-01-20 08:04:50|766||765.8||766||765.8||4
1642665900000|2022-01-20 08:05:00|765.5|764.3|765.3|764|765.5|764.3|765|763.8|45
1642665910000|2022-01-20 08:05:10|765|763.8|764.8|763.5|765.3|764|764.8|763.5|55
1642665920000|2022-01-20 08:05:20|765|763.3|764.8|763.5|765|763.5|764.5|763.3|84
1642665930000|2022-01-20 08:05:30|765||764.8||765||764.8||1
1642665940000|2022-01-20 08:05:40|764.5|763.3|764.8|763.5|764.8|763.5|764.5|763.3|51
1642665950000|2022-01-20 08:05:50|764.3|763|764.3|763|764.3|763|764.3|762.8|513
1642665960000|2022-01-20 08:06:00|764.5|763.3|764.8|763.3|764.8|763.3|764.5|763|23
1642665970000|2022-01-20 08:06:10|764.5|763|764.5|763.3|764.5|763.3|764.5|763|4
1642665980000|2022-01-20 08:06:20|||||||||7
1642665990000|2022-01-20 08:06:30|764.3|763|764.3|763|764.3|763|764|762.8|32
1642666000000|2022-01-20 08:06:40|764.5|762.8|764|762.8|764.5|762.8|764|762.8|12
1642666010000|2022-01-20 08:06:50|764.3||764||764.3||764||174
1642666020000|2022-01-20 08:07:00|764.3|763|764.3|763|764.3|763|764|763|12
1642666030000|2022-01-20 08:07:10|764.5|763.3|764.8|763.5|764.8|763.5|764.3|763.3|34
1642666040000|2022-01-20 08:07:20|||||||||10
1642666050000|2022-01-20 08:07:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|11
1642666060000|2022-01-20 08:07:40|764.3|763|764.5|763|764.5|763.3|764.3|763|13
1642666070000|2022-01-20 08:07:50|764.3|763.3|764.3|763|764.3|763.3|764.3|763|3
1642666080000|2022-01-20 08:08:00|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763|5
1642666090000|2022-01-20 08:08:10|764.8|763.5|764.5|763.3|764.8|763.5|764.5|763.3|72
1642666100000|2022-01-20 08:08:20|||||||||1
1642666110000|2022-01-20 08:08:30|764.3|763|764.3|763|764.3|763|764.3|763|25
1642666120000|2022-01-20 08:08:40|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|3
1642666130000|2022-01-20 08:08:50|764.3|763|764.5|763.3|764.5|763.3|764.3|763|6
1642666140000|2022-01-20 08:09:00|764.8|763.5|765|763.8|765|763.8|764.8|763.5|75
1642666150000|2022-01-20 08:09:10|764.8|763.3|765|763.8|765|763.8|764.8|763.3|93
1642666160000|2022-01-20 08:09:20||763.5||763.5||763.5||763.5|4
1642666170000|2022-01-20 08:09:30|764.8|763.3|764.8|763.5|764.8|763.5|764.5|763.3|14
1642666180000|2022-01-20 08:09:40||763.3||763.3||763.5||763.3|19
1642666190000|2022-01-20 08:09:50|764.5|763.5|764.5|763.3|764.8|763.5|764.5|763.3|0
1642666200000|2022-01-20 08:10:00|764.8|763.5|765|763.8|765|763.8|764.8|763.5|64
1642666210000|2022-01-20 08:10:10|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|7
1642666220000|2022-01-20 08:10:20|765|763.8|764.8|763.5|765|763.8|764.8|763.5|1
1642666230000|2022-01-20 08:10:30|||||||||2
1642666240000|2022-01-20 08:10:40|||||||||4
1642666250000|2022-01-20 08:10:50|765|763.8|764.8|763.5|765|763.8|764.8|763.5|9
1642666260000|2022-01-20 08:11:00|765||764.8||765||764.8||22
1642666270000|2022-01-20 08:11:10|765|763.8|765.3|763.8|765.3|763.8|765|763.8|5
1642666280000|2022-01-20 08:11:20|765||765||765.3||765||0
1642666290000|2022-01-20 08:11:30|||||||||1
1642666300000|2022-01-20 08:11:40|765.3||765||765.3||765||22
1642666310000|2022-01-20 08:11:50|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|5
1642666320000|2022-01-20 08:12:00|765|763.8|765|763.5|765|763.8|764.8|763.5|8
1642666330000|2022-01-20 08:12:10|764.8||764.8||764.8||764.8||2
1642666340000|2022-01-20 08:12:20|||||||||2
1642666350000|2022-01-20 08:12:30|765|763.8|764.8|763.5|765|763.8|764.8|763.5|20
1642666360000|2022-01-20 08:12:40|765|763.8|765|763.8|765|763.8|765|763.5|1
1642666370000|2022-01-20 08:12:50|||||||||1
1642666380000|2022-01-20 08:13:00|765.3|764|765|763.8|765.3|764|765|763.8|13
1642666390000|2022-01-20 08:13:10|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|1
1642666400000|2022-01-20 08:13:20|765||764.8||765||764.8||2
1642666410000|2022-01-20 08:13:30|765|763.3|764.8|763.3|765|763.3|764.8|763.3|8
1642666420000|2022-01-20 08:13:40|764.5|763.5|764.8|763.5|764.8|763.5|764.5|763.3|2
1642666430000|2022-01-20 08:13:50|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|24
1642666440000|2022-01-20 08:14:00|764.8|763.5|764.8|763.3|764.8|763.5|764.8|763.3|17
1642666450000|2022-01-20 08:14:10|764.5||764.5||764.5||764.5||3
1642666460000|2022-01-20 08:14:20|764.3|763|764.3|763|764.3|763|764.3|763|6
1642666470000|2022-01-20 08:14:30|764|762.8|764|762.8|764|762.8|764|762.8|65
1642666480000|2022-01-20 08:14:40|763.8|762.5|763.8|762.5|764|762.8|763.8|762.5|3
1642666490000|2022-01-20 08:14:50|764|762.8|764|762.8|764|762.8|764|762.5|24
1642666500000|2022-01-20 08:15:00|||||||||1
1642666510000|2022-01-20 08:15:10|||||||||10
1642666520000|2022-01-20 08:15:20|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|41
1642666530000|2022-01-20 08:15:30|||||||||75
1642666540000|2022-01-20 08:15:40|||||||||261
1642666550000|2022-01-20 08:15:50|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|212
1642666560000|2022-01-20 08:16:00|||||||||13
1642666570000|2022-01-20 08:16:10|764|762.8|763.8|762.5|764|762.8|763.8|762.5|8
1642666580000|2022-01-20 08:16:20|764|762.8|764|762.5|764|762.8|763.8|762.5|4
1642666590000|2022-01-20 08:16:30|763.8||763.8||763.8||763.8||0
1642666600000|2022-01-20 08:16:40|764|762.8|764|762.8|764|762.8|764|762.5|3
1642666610000|2022-01-20 08:16:50|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|7
1642666620000|2022-01-20 08:17:00|764||763.8||764||763.8||40
1642666630000|2022-01-20 08:17:10|764|762.8|764|762.8|764|762.8|763.8|762.5|9
1642666640000|2022-01-20 08:17:20|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|0
1642666650000|2022-01-20 08:17:30|||||||||1
1642666660000|2022-01-20 08:17:40|764|762.8|763.5|762.3|764|762.8|763.5|762.3|6
1642666670000|2022-01-20 08:17:50|||||||||1
1642666680000|2022-01-20 08:18:00|763.8|762.5|763.8|762.5|763.8|762.5|763.5|762.5|5
1642666700000|2022-01-20 08:18:20|||||||||2
1642666710000|2022-01-20 08:18:30||762.3||762.5||762.5||762.3|25
1642666720000|2022-01-20 08:18:40|||||||||1
1642666730000|2022-01-20 08:18:50|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|7
1642666740000|2022-01-20 08:19:00|763.3|762|763.3|762|763.5|762.3|763.3|762|20
1642666750000|2022-01-20 08:19:10|763|761.8|763.3|761.8|763.3|761.8|763|761.8|45
1642666760000|2022-01-20 08:19:20|763|761.5|762.8|761.5|763|761.5|762.8|761.5|18
1642666770000|2022-01-20 08:19:30|763|761.8|763|761.8|763|761.8|763|761.5|5
1642666780000|2022-01-20 08:19:40|||||||||11
1642666790000|2022-01-20 08:19:50|||||||||22
1642666800000|2022-01-20 08:20:00|762.8|761.5|763|761.8|763|761.8|762.8|761.5|12
1642666810000|2022-01-20 08:20:10||761.5||761.5||761.5||761.5|29
1642666820000|2022-01-20 08:20:20|762.8|761.8|762.8|761.5|763|761.8|762.8|761.5|11
1642666830000|2022-01-20 08:20:30|763||762.8||763||762.8||2
1642666840000|2022-01-20 08:20:40|763|761.8|763|761.8|763|761.8|763|761.8|1
1642666850000|2022-01-20 08:20:50|762.8|761.5|763|761.8|763|761.8|762.8|761.5|20
1642666860000|2022-01-20 08:21:00|||||||||8
1642666870000|2022-01-20 08:21:10|||||||||5
1642666880000|2022-01-20 08:21:20|763.3|762|763.3|762|763.3|762|763.3|762|21
1642666900000|2022-01-20 08:21:40|||||||||24
1642666910000|2022-01-20 08:21:50|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|7
1642666920000|2022-01-20 08:22:00|763.3|762|763.3|761.8|763.3|762|763|761.8|18
1642666930000|2022-01-20 08:22:10|763|762|763.3|762|763.3|762|763|762|3
1642666940000|2022-01-20 08:22:20|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|7
1642666950000|2022-01-20 08:22:30|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|1
1642666960000|2022-01-20 08:22:40|||||||||1
1642666970000|2022-01-20 08:22:50|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|2
1642666980000|2022-01-20 08:23:00|764|762.8|764|762.8|764|762.8|763.8|762.8|79
1642666990000|2022-01-20 08:23:10|||||||||1
1642667000000|2022-01-20 08:23:20|||||||||13
1642667010000|2022-01-20 08:23:30|763.8|762.5|763.8|762.5|764|762.5|763.8|762.5|14
1642667020000|2022-01-20 08:23:40|764|762.8|764.3|762.8|764.3|763|763.8|762.5|323
1642667030000|2022-01-20 08:23:50|764|763|764.3|762.8|764.3|763|764|762.8|1
1642667040000|2022-01-20 08:24:00|764.5|763|764.3|763|764.5|763|764.3|763|9
1642667050000|2022-01-20 08:24:10|764.5|763.3|764.8|763.5|764.8|763.5|764.5|763.3|30
1642667060000|2022-01-20 08:24:20||763.3||763.3||763.5||763.3|2
1642667070000|2022-01-20 08:24:30|764.5|763.5|764.5|763.3|764.5|763.5|764.5|763.3|3
1642667080000|2022-01-20 08:24:40|764.3|763|764.5|763|764.5|763.3|764.3|763|7
1642667090000|2022-01-20 08:24:50|764.8|763.3|764.3|763|764.8|763.3|764.3|762.8|28
1642667100000|2022-01-20 08:25:00|764|762.8|764|762.8|764.3|763|764|762.8|18
1642667110000|2022-01-20 08:25:10|763.8|762.5|763.8|762.5|764|762.5|763.8|762.5|6
1642667120000|2022-01-20 08:25:20|764|762.8|763.8|762.5|764|762.8|763.8|762.5|89
1642667130000|2022-01-20 08:25:30|764|762.8|763.8|762.5|764|762.8|763.8|762.5|5
1642667140000|2022-01-20 08:25:40|764||763.8||764||763.8||5
1642667150000|2022-01-20 08:25:50|764|762.8|764|762.8|764|762.8|764|762.8|2
1642667160000|2022-01-20 08:26:00|763.8|762.5|764.3|762.8|764.3|763|763.8|762.5|8
1642667170000|2022-01-20 08:26:10|764|762.5|764|762.8|764|762.8|764|762.5|1
1642667180000|2022-01-20 08:26:20|764.3|763|764.3|763|764.3|763|764|762.8|0
1642667190000|2022-01-20 08:26:30|764.5|763.3|764.8|763.3|764.8|763.3|764.5|763.3|13
1642667200000|2022-01-20 08:26:40||763.5||763.5||763.5||763.3|0
1642667210000|2022-01-20 08:26:50|765|763.8|765|763.8|765|763.8|764.8|763.8|123
1642667220000|2022-01-20 08:27:00|765.3|763.5|765.3|764|765.3|764|765|763.5|76
1642667230000|2022-01-20 08:27:10||763.8||764||764||763.8|7
1642667240000|2022-01-20 08:27:20|765|763.8|765.3|764|765.3|764|765|763.8|6
1642667250000|2022-01-20 08:27:30|765.5|763.8|765.3|763.8|765.5|763.8|765.3|763.8|33
1642667260000|2022-01-20 08:27:40|765||765.3||765.3||765||1
1642667270000|2022-01-20 08:27:50|765|764|765.3|763.8|765.3|764|765|763.8|80
1642667280000|2022-01-20 08:28:00|765.5|764|765.5|764.3|765.8|764.3|765.3|763.8|19
1642667290000|2022-01-20 08:28:10|765.8||765.5||765.8||765.5||6
1642667300000|2022-01-20 08:28:20|765.8||765.5||765.8||765.5||4
1642667310000|2022-01-20 08:28:30|||||||||1
1642667320000|2022-01-20 08:28:40||764||764.3||764.3||764|15
1642667330000|2022-01-20 08:28:50|||||||||2
1642667340000|2022-01-20 08:29:00|765.8|764.5|765.3|764|765.8|764.5|765.3|764|101
1642667350000|2022-01-20 08:29:10|||||||||22
1642667360000|2022-01-20 08:29:20|765.5|764.3|765.3|764|765.5|764.3|765.3|764|125
1642667370000|2022-01-20 08:29:30|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|79
1642667380000|2022-01-20 08:29:40|765.3|764|765.3|764|765.5|764.3|765.3|764|116
1642667390000|2022-01-20 08:29:50|765.5|764.3|765.8|764.3|765.8|764.3|765.5|764|146
1642667400000|2022-01-20 08:30:00|765.5|764.5|765.3|764|765.8|764.5|765.3|763.8|111
1642667410000|2022-01-20 08:30:10|764.8|763.5|764.5|763|764.8|763.5|764.3|763|160
1642667420000|2022-01-20 08:30:20|764.3|763.3|764.5|763.3|764.5|763.3|764.3|763|4
1642667430000|2022-01-20 08:30:30|764|762.8|764.3|762.8|764.3|763|764|762.8|378
1642667440000|2022-01-20 08:30:40|764|763|764.3|763|764.3|763|764|762.8|128
1642667450000|2022-01-20 08:30:50|764|762.8|764.3|762.8|764.3|762.8|764|762.8|34
1642667460000|2022-01-20 08:31:00|764|763|764|762.8|764.3|763|764|762.8|10
1642667470000|2022-01-20 08:31:10|763.8|762.5|764|762.5|764|762.5|763.8|762.5|37
1642667480000|2022-01-20 08:31:20|763.8|762.3|763.5|762.3|763.8|762.5|763.5|762.3|241
1642667490000|2022-01-20 08:31:30|763.8||763.5||763.8||763.5||78
1642667500000|2022-01-20 08:31:40|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|4
1642667510000|2022-01-20 08:31:50|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|19
1642667520000|2022-01-20 08:32:00|763.3|762|763.3|762|763.5|762|763.3|762|9
1642667530000|2022-01-20 08:32:10|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|4
1642667540000|2022-01-20 08:32:20|763.3|762|763.3|762|763.3|762|763.3|762|3
1642667550000|2022-01-20 08:32:30|763.5|762.3|763.5|762.3|763.5|762.3|763.3|762.3|2
1642667560000|2022-01-20 08:32:40|||||||||5
1642667570000|2022-01-20 08:32:50|||||||||21
1642667580000|2022-01-20 08:33:00|||||||||6
1642667590000|2022-01-20 08:33:10|763.3|762|763.3|762|763.3|762|763.3|762|33
1642667600000|2022-01-20 08:33:20|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|19
1642667610000|2022-01-20 08:33:30|763.8||763.5||763.8||763.5||20
1642667620000|2022-01-20 08:33:40|763.8|762.5|763.8|762.5|763.8|762.5|763.5|762.3|2
1642667630000|2022-01-20 08:33:50|764|762.8|764.3|763|764.3|763|764|762.8|82
1642667640000|2022-01-20 08:34:00|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763|6
1642667650000|2022-01-20 08:34:10|764.8||764.8||764.8||764.8||2
1642667660000|2022-01-20 08:34:20|764.5|763.5|764.5|763.3|764.8|763.5|764.5|763.3|12
1642667670000|2022-01-20 08:34:30|764.8|763.5|765|763.8|765|763.8|764.8|763.5|8
1642667680000|2022-01-20 08:34:40|765.3|764|765.5|764|765.5|764.3|765.3|763.8|34
1642667690000|2022-01-20 08:34:50||764.3||764||764.3||764|0
1642667700000|2022-01-20 08:35:00|765.3|764.3|765|763.8|765.3|764.3|765|763.8|3
1642667710000|2022-01-20 08:35:10|||||||||2
1642667720000|2022-01-20 08:35:20||763.5||763.5||763.8||763.5|6
1642667730000|2022-01-20 08:35:30||763.8||763.8||763.8||763.8|3
1642667740000|2022-01-20 08:35:40|765.3|764|765.3|764|765.3|764|765.3|763.8|2
1642667750000|2022-01-20 08:35:50|||||||||1
1642667760000|2022-01-20 08:36:00|765|763.8|765.3|763.8|765.3|763.8|765|763.8|1
1642667770000|2022-01-20 08:36:10|765|763.5|765|763.8|765|763.8|764.8|763.5|3
1642667780000|2022-01-20 08:36:20|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|0
1642667790000|2022-01-20 08:36:30|765|763.8|765|763.8|765|763.8|764.8|763.5|2
1642667800000|2022-01-20 08:36:40|765.3|764|765.3|764|765.3|764|765.3|763.8|6
1642667810000|2022-01-20 08:36:50|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764.3|8
1642667820000|2022-01-20 08:37:00|||||||||31
1642667830000|2022-01-20 08:37:10|765.3|764|765.3|764|765.5|764.3|765.3|764|45
1642667840000|2022-01-20 08:37:20|765|763.8|765|763.8|765|764|765|763.8|8
1642667850000|2022-01-20 08:37:30|||||||||2
1642667860000|2022-01-20 08:37:40|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|1
1642667870000|2022-01-20 08:37:50|765||764.8||765||764.8||6
1642667880000|2022-01-20 08:38:00||763.3||763.5||763.5||763.3|17
1642667890000|2022-01-20 08:38:10|764.5|763.3|764.8|763.3|764.8|763.3|764.5|763.3|4
1642667900000|2022-01-20 08:38:20|764.5|763.5|764.5|763.3|764.5|763.5|764.5|763.3|54
1642667910000|2022-01-20 08:38:30|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|1
1642667920000|2022-01-20 08:38:40|765||764.8||765||764.8||1
1642667930000|2022-01-20 08:38:50|765||764.8||765||764.8||0
1642667950000|2022-01-20 08:39:10|764.5|763.3|764.8|763.3|764.8|763.5|764.5|763.3|19
1642667960000|2022-01-20 08:39:20|765|763.5|765|763.8|765|763.8|765|763.5|0
1642667970000|2022-01-20 08:39:30|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|1
1642667980000|2022-01-20 08:39:40|765||764.8||765||764.8||0
1642667990000|2022-01-20 08:39:50||763.3||763.3||763.5||763.3|5
1642668000000|2022-01-20 08:40:00|764.5|763.5|764.8|763.5|765|763.5|764.5|763.5|28
1642668010000|2022-01-20 08:40:10|765||764.8||765||764.8||0
1642668020000|2022-01-20 08:40:20|765|763.8|764.8|763.5|765|763.8|764.8|763.5|1
1642668030000|2022-01-20 08:40:30|765||764.8||765||764.8||1
1642668040000|2022-01-20 08:40:40|765|763.8|765|763.8|765|763.8|764.8|763.5|8
1642668050000|2022-01-20 08:40:50|||||||||1
1642668060000|2022-01-20 08:41:00|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|83
1642668070000|2022-01-20 08:41:10|765|763.8|765|763.8|765|763.8|765|763.5|2
1642668080000|2022-01-20 08:41:20|764.8|763.5|765|763.8|765|763.8|764.8|763.5|0
1642668090000|2022-01-20 08:41:30||763.5||763.8||763.8||763.5|0
1642668100000|2022-01-20 08:41:40||763.5||763.8||763.8||763.5|0
1642668110000|2022-01-20 08:41:50|||||||||2
1642668120000|2022-01-20 08:42:00|||||||||1
1642668130000|2022-01-20 08:42:10|||||||||4
1642668140000|2022-01-20 08:42:20|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|3
1642668150000|2022-01-20 08:42:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|8
1642668160000|2022-01-20 08:42:40|764.8|763.5|765|763.5|765|763.5|764.8|763.5|1
1642668170000|2022-01-20 08:42:50|765.3|763.8|765.3|764|765.3|764|765.3|763.5|62
1642668180000|2022-01-20 08:43:00|765|763.8|765|763.8|765.3|764|765|763.8|8
1642668190000|2022-01-20 08:43:10|765.3|764|765|763.8|765.3|764|765|763.8|1
1642668200000|2022-01-20 08:43:20|765.3||765.3||765.3||765.3||0
1642668210000|2022-01-20 08:43:30||764||763.8||764||763.8|0
1642668220000|2022-01-20 08:43:40||764||764||764||763.8|4
1642668230000|2022-01-20 08:43:50|765|763.8|765|763.8|765|763.8|765|763.8|1
1642668250000|2022-01-20 08:44:10|764.8|763.5|765|763.5|765|763.5|764.8|763.5|23
1642668260000|2022-01-20 08:44:20|764.8|763.8|765|763.8|765|763.8|764.8|763.8|0
1642668270000|2022-01-20 08:44:30|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|1
1642668280000|2022-01-20 08:44:40|765||764.8||765||764.8||0
1642668290000|2022-01-20 08:44:50|765|763.8|765.3|763.8|765.3|763.8|765|763.8|1
1642668300000|2022-01-20 08:45:00|765|763.5|765|763.8|765|763.8|765|763.5|1
1642668310000|2022-01-20 08:45:10|||||||||2
1642668320000|2022-01-20 08:45:20|765.3|764|765.5|764|765.5|764|765.3|763.8|3
1642668330000|2022-01-20 08:45:30|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764|4
1642668360000|2022-01-20 08:46:00||764||764.3||764.3||764|0
1642668370000|2022-01-20 08:46:10|765.3|764|765.3|764|765.5|764|765.3|764|0
1642668380000|2022-01-20 08:46:20|765.5|764.3|765.5|764|765.5|764.3|765.5|764|0
1642668390000|2022-01-20 08:46:30|765.3||765.5||765.5||765.3||0
1642668400000|2022-01-20 08:46:40|765.3||765.5||765.5||765.3||0
1642668410000|2022-01-20 08:46:50||764.3||764.3||764.3||764.3|0
1642668450000|2022-01-20 08:47:30||764||764||764.3||764|23
1642668460000|2022-01-20 08:47:40|765.3|764.3|765.3|764|765.3|764.3|765.3|764|0
1642668470000|2022-01-20 08:47:50||763.8||763.8||763.8||763.8|7
1642668480000|2022-01-20 08:48:00||764||763.8||764||763.8|3
1642668490000|2022-01-20 08:48:10|765|764|765.3|763.8|765.3|764|765|763.8|0
1642668500000|2022-01-20 08:48:20||764||763.8||764||763.8|4
1642668510000|2022-01-20 08:48:30|765|764|765.3|763.8|765.3|764|765|763.8|14
1642668520000|2022-01-20 08:48:40||764||763.8||764||763.8|0
1642668530000|2022-01-20 08:48:50||764||764||764||763.8|1
1642668540000|2022-01-20 08:49:00|765|763.8|765|763.5|765|763.8|765|763.5|43
1642668550000|2022-01-20 08:49:10||763.8||763.8||763.8||763.8|0
1642668570000|2022-01-20 08:49:30||763.5||763.5||763.5||763.5|4
1642668580000|2022-01-20 08:49:40|764.8|763.3|764.3|763|764.8|763.3|764.3|763|21
1642668590000|2022-01-20 08:49:50|764|762.8|764.3|763|764.3|763|764|762.8|15
1642668600000|2022-01-20 08:50:00||762.8||763||763||762.8|1
1642668610000|2022-01-20 08:50:10|764|762.8|764|762.8|764|763|764|762.8|16
1642668620000|2022-01-20 08:50:20|764.3||764||764.3||764||52
1642668630000|2022-01-20 08:50:30|||||||||5
1642668650000|2022-01-20 08:50:50|764.3|763|764.3|763|764.3|763|764.3|763|28
1642668660000|2022-01-20 08:51:00|764|762.8|764|762.8|764|762.8|764|762.8|17
1642668670000|2022-01-20 08:51:10|||||||||4
1642668680000|2022-01-20 08:51:20|||||||||4
1642668690000|2022-01-20 08:51:30|764.3||764.3||764.3||764.3||2
1642668700000|2022-01-20 08:51:40|764|763|764.3|762.8|764.3|763|764|762.8|5
1642668710000|2022-01-20 08:51:50|764||764||764||764||1
1642668720000|2022-01-20 08:52:00|764.3|763|764.3|763|764.3|763|764|763|6
1642668730000|2022-01-20 08:52:10|||||||||2
1642668740000|2022-01-20 08:52:20|764|762.8|764|762.8|764|762.8|764|762.8|37
1642668750000|2022-01-20 08:52:30|763.8|762.5|764|762.8|764|762.8|763.8|762.5|14
1642668760000|2022-01-20 08:52:40|764.3|763|764.3|763|764.3|763|764|763|69
1642668770000|2022-01-20 08:52:50|764|762.8|764|762.8|764|762.8|764|762.8|8
1642668780000|2022-01-20 08:53:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|1
1642668790000|2022-01-20 08:53:10|||||||||1
1642668820000|2022-01-20 08:53:40|763.5|762|763.3|762|763.5|762|763.3|762|64
1642668830000|2022-01-20 08:53:50|||||||||65
1642668840000|2022-01-20 08:54:00|763|761.8|763|761.8|763|761.8|763|761.8|123
1642668850000|2022-01-20 08:54:10|762.8|761.5|762.8|761.5|762.8|761.5|762.5|761.3|51
1642668860000|2022-01-20 08:54:20|||||||||16
1642668870000|2022-01-20 08:54:30|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|380
1642668880000|2022-01-20 08:54:40|763|761.8|763|761.8|763.3|762|763|761.8|113
1642668890000|2022-01-20 08:54:50|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|16
1642668900000|2022-01-20 08:55:00|763|761.8|762.8|761.5|763|761.8|762.8|761.5|2
1642668910000|2022-01-20 08:55:10|763|761.8|763.3|761.8|763.3|761.8|763|761.8|16
1642668920000|2022-01-20 08:55:20|763|762|763.3|762|763.3|762|763|761.8|2
1642668930000|2022-01-20 08:55:30||761.8||762||762||761.8|7
1642668940000|2022-01-20 08:55:40|763|761.8|763.5|762|763.5|762|763|761.8|3
1642668950000|2022-01-20 08:55:50||762.3||762.3||762.3||762.3|3
1642668960000|2022-01-20 08:56:00|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|7
1642668970000|2022-01-20 08:56:10|763.3|762|763.5|762|763.5|762.3|763.3|762|4
1642668980000|2022-01-20 08:56:20|763.3||763.3||763.5||763.3||1
1642668990000|2022-01-20 08:56:30||761.8||762||762||761.8|9
1642669000000|2022-01-20 08:56:40|||||||||1
1642669010000|2022-01-20 08:56:50|763|761.8|763|761.8|763.3|761.8|763|761.8|1
1642669020000|2022-01-20 08:57:00|763.3||763||763.3||763||20
1642669030000|2022-01-20 08:57:10|763.3||763.3||763.3||763||1
1642669040000|2022-01-20 08:57:20|763|762|763.3|761.8|763.3|762|763|761.8|24
1642669050000|2022-01-20 08:57:30|763||763||763||763||0
1642669060000|2022-01-20 08:57:40|763.3||763||763.3||763||3
1642669070000|2022-01-20 08:57:50|763.3|762|763.3|762|763.3|762|763.3|762|0
1642669080000|2022-01-20 08:58:00|763.5|761.8|763.3|762|763.5|762|763.3|761.8|5
1642669090000|2022-01-20 08:58:10|763.5||763.3||763.5||763.3||0
1642669100000|2022-01-20 08:58:20|763.5||763.3||763.5||763.3||0
1642669110000|2022-01-20 08:58:30|763.5||763.3||763.5||763.3||305
1642669120000|2022-01-20 08:58:40|||||||||1
1642669130000|2022-01-20 08:58:50|||||||||10
1642669140000|2022-01-20 08:59:00|763.5||763.3||763.5||763.3||0
1642669160000|2022-01-20 08:59:20|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|112
1642669180000|2022-01-20 08:59:40|||||||||21
1642669190000|2022-01-20 08:59:50|763.3|762|763.3|762|763.3|762|763.3|762|25
1642669200000|2022-01-20 09:00:00|763.5||763.3||763.5||763.3||11
1642669210000|2022-01-20 09:00:10|763|761.8|763|761.8|763|761.8|763|761.8|292
1642669220000|2022-01-20 09:00:20|||||||||42
1642669230000|2022-01-20 09:00:30|||||||||3
1642669240000|2022-01-20 09:00:40|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|14
1642669250000|2022-01-20 09:00:50|763||762.8||763||762.8||4
1642669260000|2022-01-20 09:01:00|763|761.8|763|761.8|763|761.8|763|761.5|14
1642669270000|2022-01-20 09:01:10|||||||||14
1642669280000|2022-01-20 09:01:20|763.3||763.3||763.3||763||5
1642669290000|2022-01-20 09:01:30|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|7
1642669300000|2022-01-20 09:01:40|764||764||764||764||6
1642669310000|2022-01-20 09:01:50||762.8||762.8||762.8||762.5|3
1642669320000|2022-01-20 09:02:00|||||||||1
1642669330000|2022-01-20 09:02:10|763.8|762.5|764|762.5|764|762.5|763.8|762.5|14
1642669340000|2022-01-20 09:02:20|763.8||763.8||763.8||763.8||0
1642669360000|2022-01-20 09:02:40||762.3||762.3||762.3||762.3|13
1642669370000|2022-01-20 09:02:50|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.5|0
1642669380000|2022-01-20 09:03:00|||||||||11
1642669390000|2022-01-20 09:03:10|||||||||1
1642669400000|2022-01-20 09:03:20|||||||||1
1642669410000|2022-01-20 09:03:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|76
1642669420000|2022-01-20 09:03:40|||||||||100
1642669430000|2022-01-20 09:03:50|763.8|762.5|763.8|762.3|763.8|762.5|763.8|762.3|23
1642669440000|2022-01-20 09:04:00|763.5|762|763.3|762|763.5|762|763.3|761.8|9
1642669450000|2022-01-20 09:04:10|763|761.8|763|761.5|763|761.8|762.8|761.5|7
1642669460000|2022-01-20 09:04:20|762.8|761.8|762.5|761.3|762.8|761.8|762.5|761.3|283
1642669470000|2022-01-20 09:04:30|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|16
1642669480000|2022-01-20 09:04:40|||||||||4
1642669490000|2022-01-20 09:04:50|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|4
1642669500000|2022-01-20 09:05:00|762.3|761|762|760.8|762.3|761|762|760.8|26
1642669510000|2022-01-20 09:05:10|762.3|761|762.3|761|762.3|761|762.3|761|2
1642669520000|2022-01-20 09:05:20||760.8||761||761||760.8|1
1642669530000|2022-01-20 09:05:30|||||||||3
1642669540000|2022-01-20 09:05:40|762.5||762.3||762.5||762.3||22
1642669550000|2022-01-20 09:05:50|762.5||762.5||762.5||762.3||0
1642669560000|2022-01-20 09:06:00|762.3||762.3||762.5||762.3||3
1642669570000|2022-01-20 09:06:10|762.5||762.3||762.5||762.3||1
1642669580000|2022-01-20 09:06:20|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|1
1642669600000|2022-01-20 09:06:40|762.3|761|762.5|761|762.5|761.3|762.3|761|5
1642669610000|2022-01-20 09:06:50|762.3|761.3|762.5|761.3|762.5|761.3|762.3|761.3|0
1642669620000|2022-01-20 09:07:00|762.8|761|762.5|761.3|762.8|761.3|762.5|761|159
1642669630000|2022-01-20 09:07:10|||||||||1
1642669640000|2022-01-20 09:07:20|||||||||3
1642669650000|2022-01-20 09:07:30|762.8||762.5||762.8||762.5||5
1642669660000|2022-01-20 09:07:40|762.8||762.8||762.8||762.5||0
1642669670000|2022-01-20 09:07:50|762.5||762.5||762.5||762.5||0
1642669680000|2022-01-20 09:08:00|||||||||2
1642669690000|2022-01-20 09:08:10|||||||||1
1642669700000|2022-01-20 09:08:20|762.3|761|762.5|761.3|762.5|761.3|762.3|761|51
1642669710000|2022-01-20 09:08:30|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|5
1642669720000|2022-01-20 09:08:40||761.3||761.3||761.5||761.3|4
1642669730000|2022-01-20 09:08:50|762.5|761|762.5|761|762.5|761|762.5|761|9
1642669740000|2022-01-20 09:09:00|762.3|761.3|762.5|761.3|762.5|761.3|762.3|761.3|1
1642669750000|2022-01-20 09:09:10||761||761||761||761|3
1642669760000|2022-01-20 09:09:20||761.3||761.3||761.3||761|11
1642669770000|2022-01-20 09:09:30|||||||||12
1642669780000|2022-01-20 09:09:40|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|25
1642669790000|2022-01-20 09:09:50|||||||||11
1642669800000|2022-01-20 09:10:00|762.5|761.3|762.5|761.3|762.8|761.5|762.5|761.3|0
1642669810000|2022-01-20 09:10:10|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|2
1642669830000|2022-01-20 09:10:30|||||||||1
1642669840000|2022-01-20 09:10:40|762.3|761|762.3|761|762.5|761|762.3|761|8
1642669850000|2022-01-20 09:10:50|762.5||762.3||762.5||762.3||4
1642669860000|2022-01-20 09:11:00|||||||||1
1642669870000|2022-01-20 09:11:10|762.5||762.5||762.5||762.3||2
1642669880000|2022-01-20 09:11:20||761.3||761.3||761.3||761|2
1642669900000|2022-01-20 09:11:40|762.8|761.5|763|761.5|763|761.5|762.8|761.5|8
1642669910000|2022-01-20 09:11:50|762.8|761.8|762.8|761.5|763|761.8|762.8|761.5|3
1642669920000|2022-01-20 09:12:00|763||763||763||762.8||3
1642669930000|2022-01-20 09:12:10|762.8||762.8||763||762.8||1
1642669940000|2022-01-20 09:12:20|762.5|761.3|762.3|761|762.5|761.3|762.3|761|19
1642669950000|2022-01-20 09:12:30|762.5|761.3|762.8|761.3|762.8|761.3|762.5|761.3|2
1642669960000|2022-01-20 09:12:40|762.5||762.5||762.5||762.5||1
1642669980000|2022-01-20 09:13:00|762.3|761|762.5|761|762.5|761|762.3|761|10
1642669990000|2022-01-20 09:13:10||761.3||761.3||761.3||761|0
1642670010000|2022-01-20 09:13:30|||||||||20
1642670020000|2022-01-20 09:13:40|762.8||762.5||762.8||762.5||8
1642670030000|2022-01-20 09:13:50|762.3|761|762.3|761|762.3|761|762.3|761|43
1642670040000|2022-01-20 09:14:00|||||||||33
1642670060000|2022-01-20 09:14:20|||||||||3
1642670070000|2022-01-20 09:14:30|||||||||6
1642670080000|2022-01-20 09:14:40|762.5|761.3|762.5|761|762.5|761.3|762.3|761|12
1642670090000|2022-01-20 09:14:50||761.3||761.3||761.3||761|35
1642670100000|2022-01-20 09:15:00|762.3|761|762.3|761|762.3|761|762.3|761|1
1642670120000|2022-01-20 09:15:20|762.5||762.3||762.5||762.3||4
1642670130000|2022-01-20 09:15:30|762|760.8|762.3|761|762.3|761|762|760.8|3
1642670140000|2022-01-20 09:15:40||760.8||761||761||760.8|1
1642670150000|2022-01-20 09:15:50|762.5||762.3||762.5||762.3||4
1642670160000|2022-01-20 09:16:00|762.5|761.3|762.8|761.3|762.8|761.3|762.5|761.3|5
1642670170000|2022-01-20 09:16:10|762.5|761.5|762.8|761.5|762.8|761.5|762.5|761.5|2
1642670180000|2022-01-20 09:16:20|763||762.8||763||762.8||4
1642670190000|2022-01-20 09:16:30|763|761.8|763|761.5|763|761.8|762.8|761.5|17
1642670200000|2022-01-20 09:16:40|762.8|761.8|763|761.8|763|761.8|762.8|761.8|6
1642670210000|2022-01-20 09:16:50|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|6
1642670220000|2022-01-20 09:17:00|||||||||7
1642670230000|2022-01-20 09:17:10|||||||||7
1642670240000|2022-01-20 09:17:20|||||||||10
1642670250000|2022-01-20 09:17:30|762.5|761.3|762.8|761.3|762.8|761.3|762.5|761.3|21
1642670260000|2022-01-20 09:17:40||761.5||761.5||761.5||761.5|0
1642670270000|2022-01-20 09:17:50|||||||||19
1642670280000|2022-01-20 09:18:00|763|761.8|763|761.5|763|761.8|763|761.5|14
1642670290000|2022-01-20 09:18:10|762.8|761.8|763|761.5|763|761.8|762.8|761.5|17
1642670300000|2022-01-20 09:18:20|762.8|761.8|762.8|761.5|763|761.8|762.8|761.5|1
1642670310000|2022-01-20 09:18:30|763||762.8||763||762.8||0
1642670320000|2022-01-20 09:18:40|762.5|761.3|762.5|761.3|762.8|761.3|762.5|761.3|38
1642670330000|2022-01-20 09:18:50|||||||||1
1642670340000|2022-01-20 09:19:00|||||||||1
1642670360000|2022-01-20 09:19:20|762.3|761|762.5|761.3|762.5|761.3|762.3|761|54
1642670370000|2022-01-20 09:19:30|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|2
1642670380000|2022-01-20 09:19:40|||||||||1
1642670390000|2022-01-20 09:19:50|||||||||1
1642670400000|2022-01-20 09:20:00||761.3||761.5||761.5||761.3|16
1642670410000|2022-01-20 09:20:10|763|761.8|763|761.5|763|761.8|763|761.5|36
1642670420000|2022-01-20 09:20:20||761.8||761.8||761.8||761.5|1
1642670430000|2022-01-20 09:20:30|763.3|762|763.5|762.3|763.5|762.3|763.3|762|1
1642670440000|2022-01-20 09:20:40|763.8||763.8||763.8||763.5||0
1642670450000|2022-01-20 09:20:50|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.5|51
1642670460000|2022-01-20 09:21:00|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|119
1642670470000|2022-01-20 09:21:10|763.8|762|763.8|762.3|763.8|762.3|763.8|762|13
1642670480000|2022-01-20 09:21:20|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.3|6
1642670490000|2022-01-20 09:21:30||762.3||762.3||762.5||762.3|1
1642670500000|2022-01-20 09:21:40||762.5||762.3||762.5||762.3|2
1642670510000|2022-01-20 09:21:50|763.5||763.5||763.5||763.5||1
1642670520000|2022-01-20 09:22:00|763.3|762|763.5|762.3|763.5|762.3|763.3|762|7
1642670530000|2022-01-20 09:22:10|763.8||763.5||763.8||763.5||49
1642670540000|2022-01-20 09:22:20|763.3|762|763.3|762|763.3|762|763.3|761.8|14
1642670550000|2022-01-20 09:22:30||761.8||762||762||761.8|0
1642670560000|2022-01-20 09:22:40|763|761.8|763.3|762|763.3|762|763|761.8|2
1642670570000|2022-01-20 09:22:50||761.8||762||762||761.8|0
1642670580000|2022-01-20 09:23:00|763|761.8|763|761.8|763|762|763|761.8|6
1642670590000|2022-01-20 09:23:10|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|3
1642670610000|2022-01-20 09:23:30|||||||||1
1642670620000|2022-01-20 09:23:40|763|761.8|763.3|762|763.3|762|763|761.8|11
1642670640000|2022-01-20 09:24:00|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|0
1642670650000|2022-01-20 09:24:10|||||||||1
1642670670000|2022-01-20 09:24:30|||||||||5
1642670680000|2022-01-20 09:24:40|763.3|762|763.3|762|763.3|762|763.3|762|1
1642670690000|2022-01-20 09:24:50|||||||||1
1642670700000|2022-01-20 09:25:00|763|761.8|763|761.8|763|762|763|761.8|16
1642670720000|2022-01-20 09:25:20|763.3|762|763.3|762|763.3|762|763.3|761.8|6
1642670730000|2022-01-20 09:25:30|763|761.8|763|761.8|763.3|762|763|761.8|13
1642670740000|2022-01-20 09:25:40|763.3||763||763.3||763||3
1642670750000|2022-01-20 09:25:50|763.3|762|763.3|761.8|763.3|762|763|761.8|19
1642670760000|2022-01-20 09:26:00|763||763||763||763||5
1642670770000|2022-01-20 09:26:10|763.3|762|763.3|762|763.3|762|763|761.8|59
1642670780000|2022-01-20 09:26:20|763.5|762.3|763.5|762|763.5|762.3|763.5|762|24
1642670790000|2022-01-20 09:26:30|763.3|762.3|763.3|762|763.3|762.3|763.3|762|3
1642670810000|2022-01-20 09:26:50|763.5||763.5||763.5||763.5||2
1642670820000|2022-01-20 09:27:00|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762.3|0
1642670830000|2022-01-20 09:27:10|||||||||13
1642670840000|2022-01-20 09:27:20|||||||||1
1642670850000|2022-01-20 09:27:30|||||||||6
1642670860000|2022-01-20 09:27:40|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|13
1642670870000|2022-01-20 09:27:50|764|762.8|764|762.8|764|762.8|764|762.8|56
1642670890000|2022-01-20 09:28:10|||||||||51
1642670900000|2022-01-20 09:28:20|||||||||9
1642670910000|2022-01-20 09:28:30|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|44
1642670930000|2022-01-20 09:28:50|||||||||1
1642670940000|2022-01-20 09:29:00|||||||||7
1642670950000|2022-01-20 09:29:10|||||||||1
1642670960000|2022-01-20 09:29:20|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|12
1642670980000|2022-01-20 09:29:40|||||||||21
1642670990000|2022-01-20 09:29:50||762||762.3||762.3||762|1
1642671010000|2022-01-20 09:30:10||762||762.3||762.3||762|0
1642671030000|2022-01-20 09:30:30|||||||||34
1642671040000|2022-01-20 09:30:40|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|41
1642671050000|2022-01-20 09:30:50|764|762.3|763.5|762.3|764|762.5|763.5|762.3|11
1642671060000|2022-01-20 09:31:00||762||762||762.3||762|22
1642671070000|2022-01-20 09:31:10|763.3||763.3||763.3||763.3||0
1642671090000|2022-01-20 09:31:30|763|761.8|762.8|761.5|763|761.8|762.8|761.5|37
1642671100000|2022-01-20 09:31:40|763|761.8|762.8|761.5|763|761.8|762.8|761.5|13
1642671110000|2022-01-20 09:31:50|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|38
1642671120000|2022-01-20 09:32:00|762.5|761.3|762.8|761.5|763|761.5|762.5|761.3|483
1642671130000|2022-01-20 09:32:10|||||||||1
1642671140000|2022-01-20 09:32:20|||||||||5
1642671150000|2022-01-20 09:32:30|763|761.8|763|761.8|763|761.8|763|761.8|10
1642671160000|2022-01-20 09:32:40|763.3|762|763.3|762|763.3|762|763.3|762|18
1642671180000|2022-01-20 09:33:00|||||||||5
1642671190000|2022-01-20 09:33:10|763|761.8|763|761.8|763|761.8|763|761.8|10
1642671200000|2022-01-20 09:33:20|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|6
1642671210000|2022-01-20 09:33:30|763|761.8|763|761.8|763|761.8|763|761.8|3
1642671220000|2022-01-20 09:33:40||761.5||761.8||761.8||761.5|9
1642671230000|2022-01-20 09:33:50|||||||||1
1642671240000|2022-01-20 09:34:00|763.3|762|763.5|762|763.5|762.3|763.3|761.8|291
1642671250000|2022-01-20 09:34:10||762.3||762.3||762.3||762.3|38
1642671260000|2022-01-20 09:34:20|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.3|65
1642671270000|2022-01-20 09:34:30|764||763.8||764||763.8||0
1642671280000|2022-01-20 09:34:40|764|762.8|764|762.8|764|762.8|763.8|762.8|1
1642671290000|2022-01-20 09:34:50|764.3|763|764.3|763|764.3|763|764.3|762.8|31
1642671300000|2022-01-20 09:35:00|764.5|763.3|764.5|763.3|764.5|763.3|764.3|763|9
1642671310000|2022-01-20 09:35:10|||||||||1
1642671340000|2022-01-20 09:35:40|||||||||2
1642671350000|2022-01-20 09:35:50|764.3|763|764.3|763|764.3|763|764.3|763|5
1642671360000|2022-01-20 09:36:00|764.5|763.3|764.5|763|764.5|763.3|764.5|763|1
1642671370000|2022-01-20 09:36:10|764.3||764.3||764.5||764.3||0
1642671380000|2022-01-20 09:36:20|764.5|763.3|764.5|763|764.5|763.3|764.5|763|2
1642671390000|2022-01-20 09:36:30|764.3||764.3||764.3||764.3||2
1642671410000|2022-01-20 09:36:50|764|762.8|764.3|763|764.3|763|764|762.8|7
1642671420000|2022-01-20 09:37:00|764|762.8|764|762.8|764.3|763|764|762.8|0
1642671440000|2022-01-20 09:37:20|||||||||1
1642671450000|2022-01-20 09:37:30|764.3|763|764.3|763|764.3|763|764.3|763|7
1642671460000|2022-01-20 09:37:40||762.8||763||763||762.8|4
1642671470000|2022-01-20 09:37:50||762.8||763||763||762.8|0
1642671480000|2022-01-20 09:38:00||762.8||763||763||762.8|5
1642671490000|2022-01-20 09:38:10||762.8||763||763||762.8|9
1642671500000|2022-01-20 09:38:20|764|762.8|764|762.8|764|763|764|762.8|16
1642671510000|2022-01-20 09:38:30|764.3||764||764.3||764||2
1642671520000|2022-01-20 09:38:40|||||||||4
1642671540000|2022-01-20 09:39:00|764.3|763|764.3|763|764.3|763|764.3|763|10
1642671550000|2022-01-20 09:39:10|764.5||764.3||764.5||764.3||3
1642671560000|2022-01-20 09:39:20|764|762.8|764|762.8|764|762.8|764|762.8|45
1642671580000|2022-01-20 09:39:40|||||||||17
1642671590000|2022-01-20 09:39:50|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|9
1642671600000|2022-01-20 09:40:00|763.5|762.3|764|762.8|764|762.8|763.5|762.3|11
1642671610000|2022-01-20 09:40:10|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|2
1642671640000|2022-01-20 09:40:40|||||||||1
1642671650000|2022-01-20 09:40:50|763.5|762.3|763.8|762.3|763.8|762.3|763.5|762.3|9
1642671660000|2022-01-20 09:41:00|763.5||763.5||763.8||763.5||4
1642671670000|2022-01-20 09:41:10|763.8||763.5||763.8||763.5||2
1642671690000|2022-01-20 09:41:30|763.8||763.5||763.8||763.5||1
1642671700000|2022-01-20 09:41:40|||||||||5
1642671710000|2022-01-20 09:41:50|763.8||763.8||763.8||763.8||62
1642671720000|2022-01-20 09:42:00|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.5|1
1642671730000|2022-01-20 09:42:10|||||||||2
1642671740000|2022-01-20 09:42:20|764|762.8|764|762.8|764|762.8|764|762.8|1
1642671750000|2022-01-20 09:42:30|764.3|763|764.3|763|764.3|763|764.3|762.8|4
1642671770000|2022-01-20 09:42:50|||||||||1
1642671780000|2022-01-20 09:43:00|764.5||764.3||764.5||764.3||7
1642671790000|2022-01-20 09:43:10|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|2
1642671800000|2022-01-20 09:43:20||763||763||763.3||763|2
1642671810000|2022-01-20 09:43:30|764.3|763.3|764.3|763|764.3|763.3|764.3|763|2
1642671820000|2022-01-20 09:43:40|||||||||5
1642671840000|2022-01-20 09:44:00|||||||||1
1642671850000|2022-01-20 09:44:10|764.5||764.5||764.5||764.5||36
1642671860000|2022-01-20 09:44:20||763.3||763.3||763.3||763.3|0
1642671870000|2022-01-20 09:44:30|764.3|763|764.3|763|764.3|763|764.3|763|22
1642671890000|2022-01-20 09:44:50|764|762.8|764|762.8|764|762.8|764|762.8|34
1642671900000|2022-01-20 09:45:00||762.5||762.5||762.5||762.5|6
1642671910000|2022-01-20 09:45:10|763.8||763.8||763.8||763.8||22
1642671920000|2022-01-20 09:45:20|764|762.8|764|762.8|764|762.8|764|762.8|3
1642671930000|2022-01-20 09:45:30|763.8|762.5|763.8|762.3|763.8|762.5|763.5|762.3|13
1642671940000|2022-01-20 09:45:40|763.5|762.5|763.5|762.3|763.5|762.5|763.5|762.3|0
1642671950000|2022-01-20 09:45:50|||||||||5
1642671960000|2022-01-20 09:46:00|763.8||763.5||763.8||763.5||0
1642671970000|2022-01-20 09:46:10|||||||||1
1642671980000|2022-01-20 09:46:20|||||||||4
1642672000000|2022-01-20 09:46:40|||||||||2
1642672020000|2022-01-20 09:47:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|12
1642672030000|2022-01-20 09:47:10|||||||||1
1642672050000|2022-01-20 09:47:30|||||||||7
1642672060000|2022-01-20 09:47:40|||||||||1
1642672080000|2022-01-20 09:48:00|||||||||5
1642672100000|2022-01-20 09:48:20|||||||||9
1642672110000|2022-01-20 09:48:30||762.3||762.5||762.5||762.3|26
1642672120000|2022-01-20 09:48:40|||||||||6
1642672130000|2022-01-20 09:48:50|||||||||7
1642672150000|2022-01-20 09:49:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|3
1642672160000|2022-01-20 09:49:20|763.3|762|763.5|762.3|763.5|762.3|763|761.8|34
1642672190000|2022-01-20 09:49:50|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|4
1642672200000|2022-01-20 09:50:00||762.3||762.5||762.5||762.3|26
1642672210000|2022-01-20 09:50:10|763.5|762.3|763.5|762.3|763.5|762.5|763.5|762.3|1
1642672230000|2022-01-20 09:50:30|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.3|9
1642672250000|2022-01-20 09:50:50|||||||||19
1642672260000|2022-01-20 09:51:00|||||||||7
1642672270000|2022-01-20 09:51:10|764|762.8|764|762.8|764|762.8|764|762.8|64
1642672280000|2022-01-20 09:51:20|||||||||10
1642672290000|2022-01-20 09:51:30|764.3||764.3||764.3||764||2
1642672300000|2022-01-20 09:51:40|764|763|764.3|763|764.3|763|764|762.8|6
1642672310000|2022-01-20 09:51:50|||||||||4
1642672350000|2022-01-20 09:52:30|764.5|763.3|764.3|763|764.5|763.3|764.3|763|32
1642672360000|2022-01-20 09:52:40|||||||||4
1642672370000|2022-01-20 09:52:50|764.5||764.3||764.5||764.3||0
1642672380000|2022-01-20 09:53:00|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|2
1642672390000|2022-01-20 09:53:10|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.3|21
1642672410000|2022-01-20 09:53:30|765||765||765||764.8||36
1642672420000|2022-01-20 09:53:40|764.8||764.8||764.8||764.8||1
1642672430000|2022-01-20 09:53:50|||||||||1
1642672440000|2022-01-20 09:54:00|||||||||8
1642672450000|2022-01-20 09:54:10|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|49
1642672460000|2022-01-20 09:54:20|||||||||1
1642672480000|2022-01-20 09:54:40|||||||||4
1642672500000|2022-01-20 09:55:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|7
1642672520000|2022-01-20 09:55:20||763.3||763.5||763.5||763.3|15
1642672550000|2022-01-20 09:55:50||763.3||763.5||763.5||763.3|4
1642672560000|2022-01-20 09:56:00|||||||||2
1642672570000|2022-01-20 09:56:10|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|6
1642672580000|2022-01-20 09:56:20|764.8||764.8||764.8||764.8||0
1642672590000|2022-01-20 09:56:30|764.5||764.5||764.8||764.5||49
1642672600000|2022-01-20 09:56:40|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.5|7
1642672610000|2022-01-20 09:56:50|765|763.3|765.3|763.8|765.3|763.8|765|763.3|54
1642672620000|2022-01-20 09:57:00|765|764|765.5|764|765.5|764|765|763.8|83
1642672630000|2022-01-20 09:57:10|765.3|764.3|765.5|764|765.5|764.3|765.3|764|31
1642672640000|2022-01-20 09:57:20||764.3||764||764.3||764|0
1642672650000|2022-01-20 09:57:30||764.3||764.3||764.3||764|2
1642672660000|2022-01-20 09:57:40|765.3|764|765.3|764|765.3|764.3|765.3|764|2
1642672670000|2022-01-20 09:57:50|765.5|764.3|765.3|764|765.5|764.3|765.3|764|24
1642672680000|2022-01-20 09:58:00|||||||||10
1642672690000|2022-01-20 09:58:10|||||||||6
1642672710000|2022-01-20 09:58:30|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|110
1642672720000|2022-01-20 09:58:40|||||||||8
1642672730000|2022-01-20 09:58:50|||||||||24
1642672740000|2022-01-20 09:59:00|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|100
1642672750000|2022-01-20 09:59:10|||||||||39
1642672760000|2022-01-20 09:59:20|||||||||1
1642672770000|2022-01-20 09:59:30|||||||||25
1642672780000|2022-01-20 09:59:40|||||||||43
1642672790000|2022-01-20 09:59:50|||||||||2
1642672800000|2022-01-20 10:00:00|766|764.8|766|764.8|766|764.8|766|764.8|43
1642672810000|2022-01-20 10:00:10|766.3|765|766.5|765.3|766.5|765.3|766.3|765|57
1642672820000|2022-01-20 10:00:20|766.8|765.5|767|765.8|767|765.8|766.8|765.5|31
1642672830000|2022-01-20 10:00:30|||||||||60
1642672840000|2022-01-20 10:00:40|767.3||767||767.3||767||7
1642672860000|2022-01-20 10:01:00|767.3|766|767|765.8|767.3|766|767|765.8|24
1642672870000|2022-01-20 10:01:10|767.3||767||767.3||767||0
1642672880000|2022-01-20 10:01:20|767.3|766|767.3|765.8|767.3|766|767|765.8|44
1642672890000|2022-01-20 10:01:30|767|765.5|766.5|765.3|767|765.5|766.5|765.3|66
1642672900000|2022-01-20 10:01:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|3
1642672910000|2022-01-20 10:01:50|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|29
1642672920000|2022-01-20 10:02:00|766.5|765|766.5|765|766.5|765.3|766.5|765|4
1642672930000|2022-01-20 10:02:10||765.3||765.3||765.3||765.3|0
1642672940000|2022-01-20 10:02:20|||||||||9
1642672970000|2022-01-20 10:02:50|766.3|765|766.3|765|766.3|765|766.3|765|32
1642672980000|2022-01-20 10:03:00|766|764.8|766|764.8|766|764.8|766|764.8|6
1642673000000|2022-01-20 10:03:20|766.3|765|766.3|765|766.3|765|766.3|765|7
1642673010000|2022-01-20 10:03:30|766.5|764.8|766.5|765|766.5|765.3|766.5|764.8|49
1642673020000|2022-01-20 10:03:40||765.3||765||765.3||765|1
1642673030000|2022-01-20 10:03:50|766.3|765.3|766.5|765|766.5|765.3|766.3|765|3
1642673040000|2022-01-20 10:04:00|766.3||766.3||766.5||766.3||0
1642673050000|2022-01-20 10:04:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1642673060000|2022-01-20 10:04:20|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|1
1642673070000|2022-01-20 10:04:30||765.5||765.5||765.5||765.3|0
1642673080000|2022-01-20 10:04:40||765.3||765.5||765.5||765.3|23
1642673100000|2022-01-20 10:05:00|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|10
1642673110000|2022-01-20 10:05:10|767|765.8|767|765.8|767|765.8|767|765.8|3
1642673120000|2022-01-20 10:05:20||765.5||765.8||765.8||765.5|11
1642673130000|2022-01-20 10:05:30|767.3|766|767.3|766|767.3|766|767.3|765.8|39
1642673140000|2022-01-20 10:05:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|12
1642673150000|2022-01-20 10:05:50|767.8|766.5|768|766.5|768|766.8|767.8|766.5|653
1642673160000|2022-01-20 10:06:00|767.8||767.8||768||767.8||56
1642673170000|2022-01-20 10:06:10|768||767.8||768||767.8||8
1642673180000|2022-01-20 10:06:20|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|13
1642673190000|2022-01-20 10:06:30||766.3||766.5||766.5||766.3|13
1642673200000|2022-01-20 10:06:40|768|766.8|768|766.5|768|766.8|768|766.5|58
1642673210000|2022-01-20 10:06:50||766.8||766.8||766.8||766.5|4
1642673220000|2022-01-20 10:07:00|768.3|767|768|766.8|768.3|767|768|766.8|25
1642673230000|2022-01-20 10:07:10|768.3|767|768|766.8|768.3|767|768|766.8|5
1642673240000|2022-01-20 10:07:20|768.5|767|768.3|767|768.5|767.3|768.3|767|34
1642673250000|2022-01-20 10:07:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767|2
1642673260000|2022-01-20 10:07:40|768.3|767|768.3|767|768.5|767.3|768.3|767|0
1642673270000|2022-01-20 10:07:50|768|766.8|768|766.8|768|767|768|766.8|10
1642673280000|2022-01-20 10:08:00|768.3|767|768.3|767|768.3|767|768.3|767|136
1642673290000|2022-01-20 10:08:10|768.5|767.3|768.3|767|768.5|767.3|768.3|767|11
1642673300000|2022-01-20 10:08:20|||||||||8
1642673310000|2022-01-20 10:08:30|||||||||10
1642673320000|2022-01-20 10:08:40|768|766.8|768.3|766.8|768.3|767|768|766.8|10
1642673330000|2022-01-20 10:08:50||767||767||767||767|10
1642673340000|2022-01-20 10:09:00|||||||||12
1642673350000|2022-01-20 10:09:10|||||||||1
1642673360000|2022-01-20 10:09:20|768|766.8|768|766.8|768|766.8|768|766.8|13
1642673370000|2022-01-20 10:09:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|41
1642673380000|2022-01-20 10:09:40|||||||||1
1642673400000|2022-01-20 10:10:00||766.3||766.5||766.5||766.3|116
1642673420000|2022-01-20 10:10:20|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|6
1642673430000|2022-01-20 10:10:30|767.5|766.5|767.5|766.3|767.8|766.5|767.5|766.3|30
1642673450000|2022-01-20 10:10:50|||||||||1
1642673460000|2022-01-20 10:11:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|64
1642673470000|2022-01-20 10:11:10|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|22
1642673480000|2022-01-20 10:11:20||766.3||766.5||766.5||766.3|3
1642673490000|2022-01-20 10:11:30||766.3||766.3||766.5||766.3|2
1642673500000|2022-01-20 10:11:40||766.5||766.5||766.5||766.5|2
1642673520000|2022-01-20 10:12:00|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|66
1642673530000|2022-01-20 10:12:10|||||||||77
1642673540000|2022-01-20 10:12:20|||||||||60
1642673550000|2022-01-20 10:12:30|||||||||2
1642673560000|2022-01-20 10:12:40|767.3|766|767.5|766.3|767.5|766.3|767.3|766|22
1642673570000|2022-01-20 10:12:50|||||||||1
1642673580000|2022-01-20 10:13:00|767.3|766|767.3|766|767.3|766|767|765.8|27
1642673590000|2022-01-20 10:13:10|||||||||1
1642673600000|2022-01-20 10:13:20|||||||||1
1642673620000|2022-01-20 10:13:40|||||||||16
1642673630000|2022-01-20 10:13:50|||||||||1
1642673640000|2022-01-20 10:14:00|767.5|766.3|767.3|766|767.5|766.3|767.3|766|16
1642673650000|2022-01-20 10:14:10|||||||||5
1642673660000|2022-01-20 10:14:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|30
1642673680000|2022-01-20 10:14:40|767.3|766|767.3|766|767.3|766|767.3|766|23
1642673690000|2022-01-20 10:14:50|767.5||767.3||767.5||767.3||9
1642673700000|2022-01-20 10:15:00|||||||||1
1642673710000|2022-01-20 10:15:10|767.5||767.3||767.5||767.3||17
1642673730000|2022-01-20 10:15:30|||||||||1
1642673750000|2022-01-20 10:15:50|||||||||5
1642673760000|2022-01-20 10:16:00|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|22
1642673770000|2022-01-20 10:16:10|767.3|766|767.3|766|767.5|766|767.3|766|23
1642673780000|2022-01-20 10:16:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|15
1642673790000|2022-01-20 10:16:30|767.3|766|767.5|766.3|767.5|766.3|767.3|766|4
1642673800000|2022-01-20 10:16:40|767.3|766|767.3|766|767.5|766|767.3|766|2
1642673820000|2022-01-20 10:17:00|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|10
1642673830000|2022-01-20 10:17:10|||||||||27
1642673850000|2022-01-20 10:17:30|||||||||1
1642673880000|2022-01-20 10:18:00|||||||||85
1642673890000|2022-01-20 10:18:10|767.3|766|767.5|766.3|767.5|766.3|767.3|766|46
1642673900000|2022-01-20 10:18:20||766||766||766||766|4
1642673910000|2022-01-20 10:18:30|767.3|766.3|767.3|766|767.3|766.3|767.3|766|1
1642673920000|2022-01-20 10:18:40|767.5||767.3||767.5||767.3||0
1642673930000|2022-01-20 10:18:50|||||||||1
1642673940000|2022-01-20 10:19:00|||||||||8
1642673950000|2022-01-20 10:19:10|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|6
1642673980000|2022-01-20 10:19:40|||||||||1
1642673990000|2022-01-20 10:19:50|||||||||8
1642674000000|2022-01-20 10:20:00|||||||||2
1642674020000|2022-01-20 10:20:20|||||||||11
1642674030000|2022-01-20 10:20:30|||||||||162
1642674040000|2022-01-20 10:20:40|||||||||6
1642674050000|2022-01-20 10:20:50|||||||||10
1642674060000|2022-01-20 10:21:00|||||||||6
1642674070000|2022-01-20 10:21:10|||||||||4
1642674080000|2022-01-20 10:21:20|767.3|766|767.3|766|767.3|766|767.3|766|32
1642674090000|2022-01-20 10:21:30|||||||||2
1642674100000|2022-01-20 10:21:40|||||||||1
1642674110000|2022-01-20 10:21:50|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|32
1642674120000|2022-01-20 10:22:00|||||||||1
1642674130000|2022-01-20 10:22:10||766||766||766.3||766|27
1642674140000|2022-01-20 10:22:20|767.3||767.5||767.5||767.3||8
1642674150000|2022-01-20 10:22:30|767.3|766.3|767.3|766|767.5|766.3|767.3|766|16
1642674160000|2022-01-20 10:22:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|6
1642674170000|2022-01-20 10:22:50||766||766.3||766.3||766|50
1642674180000|2022-01-20 10:23:00|||||||||2
1642674190000|2022-01-20 10:23:10|||||||||3
1642674200000|2022-01-20 10:23:20|||||||||2
1642674210000|2022-01-20 10:23:30|||||||||25
1642674220000|2022-01-20 10:23:40|||||||||9
1642674230000|2022-01-20 10:23:50|||||||||2
1642674240000|2022-01-20 10:24:00|||||||||9
1642674250000|2022-01-20 10:24:10|||||||||6
1642674260000|2022-01-20 10:24:20|||||||||1
1642674280000|2022-01-20 10:24:40|||||||||2
1642674300000|2022-01-20 10:25:00|||||||||41
1642674310000|2022-01-20 10:25:10|767.8|766.5|767.8|766.5|767.8|766.5|767.5|766.3|19
1642674330000|2022-01-20 10:25:30|||||||||1
1642674350000|2022-01-20 10:25:50|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|13
1642674360000|2022-01-20 10:26:00|767.8||767.5||767.8||767.5||0
1642674370000|2022-01-20 10:26:10|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|7
1642674440000|2022-01-20 10:27:20|||||||||8
1642674480000|2022-01-20 10:28:00|||||||||1
1642674510000|2022-01-20 10:28:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|4
1642674520000|2022-01-20 10:28:40|||||||||7
1642674530000|2022-01-20 10:28:50|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|3
1642674540000|2022-01-20 10:29:00|768|766.8|768|766.8|768|766.8|768|766.8|5
1642674550000|2022-01-20 10:29:10|768.3|767|768.3|767|768.5|767|768.3|767|2
1642674570000|2022-01-20 10:29:30|768.5|767.3|768.3|767|768.5|767.3|768.3|767|1
1642674580000|2022-01-20 10:29:40|||||||||1
1642674590000|2022-01-20 10:29:50|768.5||768.3||768.5||768.3||3
1642674600000|2022-01-20 10:30:00|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|43
1642674610000|2022-01-20 10:30:10|768.8|767.5|768.8|767.5|769|767.8|768.8|767.5|9
1642674620000|2022-01-20 10:30:20|768.5|767.3|768.5|767|768.5|767.3|768.5|767|15
1642674630000|2022-01-20 10:30:30|768.3|766.8|768.3|766.8|768.5|766.8|768|766.8|3
1642674640000|2022-01-20 10:30:40|768|766.5|767.8|766.5|768|766.5|767.8|766.5|2
1642674650000|2022-01-20 10:30:50|768|766.8|768|766.8|768|766.8|768|766.8|0
1642674660000|2022-01-20 10:31:00|||||||||39
1642674680000|2022-01-20 10:31:20|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|21
1642674690000|2022-01-20 10:31:30||766.3||766.5||766.5||766.3|1
1642674700000|2022-01-20 10:31:40|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|3
1642674710000|2022-01-20 10:31:50||766.3||766.5||766.5||766.3|1
1642674720000|2022-01-20 10:32:00|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766|20
1642674730000|2022-01-20 10:32:10|767.3|766|767.3|766|767.5|766|767.3|766|9
1642674740000|2022-01-20 10:32:20||765.8||765.8||765.8||765.8|3
1642674750000|2022-01-20 10:32:30||766||765.8||766||765.8|0
1642674760000|2022-01-20 10:32:40||766||766||766||765.8|0
1642674770000|2022-01-20 10:32:50||765.8||766||766||765.8|7
1642674780000|2022-01-20 10:33:00|767|765.8|767.3|765.8|767.3|765.8|767|765.8|5
1642674800000|2022-01-20 10:33:20||766||765.8||766||765.8|0
1642674810000|2022-01-20 10:33:30|767|766|767.3|766|767.3|766|767|765.8|0
1642674830000|2022-01-20 10:33:50||765.8||766||766||765.8|7
1642674840000|2022-01-20 10:34:00||765.8||766||766||765.8|2
1642674850000|2022-01-20 10:34:10|767|765.8|767|765.8|767|766|767|765.8|0
1642674880000|2022-01-20 10:34:40|||||||||25
1642674890000|2022-01-20 10:34:50|767.3||767||767.3||767||0
1642674900000|2022-01-20 10:35:00|767.3|766|767|765.8|767.3|766|767|765.8|16
1642674910000|2022-01-20 10:35:10|||||||||9
1642674920000|2022-01-20 10:35:20|767.3||767||767.3||767||1
1642674940000|2022-01-20 10:35:40|767.3||767||767.3||767||6
1642674950000|2022-01-20 10:35:50|767.3|765.5|766.8|765.5|767.3|765.5|766.8|765.5|202
1642674960000|2022-01-20 10:36:00|||||||||11
1642674990000|2022-01-20 10:36:30|767|765.8|767|765.8|767|765.8|767|765.8|9
1642675010000|2022-01-20 10:36:50|767.3|766|767.3|766|767.3|766|767.3|766|1
1642675020000|2022-01-20 10:37:00|||||||||7
1642675030000|2022-01-20 10:37:10|||||||||7
1642675040000|2022-01-20 10:37:20|767.5||767.3||767.5||767.3||2
1642675050000|2022-01-20 10:37:30|||||||||5
1642675060000|2022-01-20 10:37:40|767.5||767.3||767.5||767.3||0
1642675070000|2022-01-20 10:37:50|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766.3|0
1642675090000|2022-01-20 10:38:10|||||||||6
1642675100000|2022-01-20 10:38:20|||||||||1
1642675140000|2022-01-20 10:39:00|767.3|766|767.3|766|767.5|766.3|767.3|766|9
1642675170000|2022-01-20 10:39:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766|1
1642675180000|2022-01-20 10:39:40||766||766||766.3||766|0
1642675190000|2022-01-20 10:39:50|767.3|766.3|767.3|766|767.3|766.3|767.3|766|7
1642675210000|2022-01-20 10:40:10|||||||||5
1642675220000|2022-01-20 10:40:20|767.5||767.3||767.5||767.3||7
1642675230000|2022-01-20 10:40:30|767.5|766.3|767.3|766|767.5|766.3|767.3|766|2
1642675240000|2022-01-20 10:40:40|767|765.8|767.3|765.8|767.3|765.8|767|765.8|24
1642675250000|2022-01-20 10:40:50||766||766||766||766|9
1642675260000|2022-01-20 10:41:00||765.8||766||766||765.8|9
1642675280000|2022-01-20 10:41:20|||||||||1
1642675290000|2022-01-20 10:41:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|4
1642675300000|2022-01-20 10:41:40|||||||||14
1642675330000|2022-01-20 10:42:10|||||||||1
1642675340000|2022-01-20 10:42:20|||||||||4
1642675360000|2022-01-20 10:42:40|||||||||6
1642675380000|2022-01-20 10:43:00|767.8|766.5|768|766.8|768|766.8|767.8|766.5|13
1642675390000|2022-01-20 10:43:10|||||||||4
1642675440000|2022-01-20 10:44:00|||||||||4
1642675480000|2022-01-20 10:44:40|||||||||4
1642675490000|2022-01-20 10:44:50|||||||||4
1642675510000|2022-01-20 10:45:10|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|28
1642675530000|2022-01-20 10:45:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|74
1642675550000|2022-01-20 10:45:50|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|12
1642675560000|2022-01-20 10:46:00|||||||||1
1642675580000|2022-01-20 10:46:20||766.3||766.3||766.3||766.3|9
1642675600000|2022-01-20 10:46:40|767.5||767.5||767.5||767.5||0
1642675660000|2022-01-20 10:47:40|767.3|766|767.5|766.3|767.5|766.3|767.3|766|14
1642675670000|2022-01-20 10:47:50|767.3|766|767.5|766|767.5|766|767.3|766|9
1642675680000|2022-01-20 10:48:00||766.3||766.3||766.3||766.3|1
1642675700000|2022-01-20 10:48:20|||||||||2
1642675710000|2022-01-20 10:48:30|||||||||1
1642675740000|2022-01-20 10:49:00|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|3
1642675750000|2022-01-20 10:49:10|||||||||22
1642675760000|2022-01-20 10:49:20|767.3|766|767.5|766.3|767.5|766.3|767.3|766|32
1642675770000|2022-01-20 10:49:30|||||||||1
1642675780000|2022-01-20 10:49:40|767.3|766|767.3|766|767.3|766|767.3|766|2
1642675790000|2022-01-20 10:49:50|767.5|766.3|767.3|766|767.5|766.3|767.3|766|5
1642675810000|2022-01-20 10:50:10|||||||||2
1642675830000|2022-01-20 10:50:30|||||||||12
1642675850000|2022-01-20 10:50:50||765.8||765.8||765.8||765.8|8
1642675860000|2022-01-20 10:51:00|767||767||767||767||0
1642675870000|2022-01-20 10:51:10|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|1
1642675880000|2022-01-20 10:51:20|767|765.8|767|765.8|767|765.8|767|765.8|2
1642675890000|2022-01-20 10:51:30|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1642675910000|2022-01-20 10:51:50|767|765.8|767|765.8|767|765.8|767|765.8|6
1642675930000|2022-01-20 10:52:10|||||||||1
1642675950000|2022-01-20 10:52:30|767.3||767||767.3||767||14
1642675970000|2022-01-20 10:52:50|767.3|765.5|767|765.8|767.3|765.8|767|765.5|13
1642675980000|2022-01-20 10:53:00|||||||||2
1642675990000|2022-01-20 10:53:10|767.3|766|767.3|766|767.3|766|767.3|766|1
1642676000000|2022-01-20 10:53:20|767|765.8|767.3|766|767.3|766|767|765.8|22
1642676020000|2022-01-20 10:53:40|||||||||11
1642676030000|2022-01-20 10:53:50|||||||||22
1642676040000|2022-01-20 10:54:00|||||||||4
1642676080000|2022-01-20 10:54:40|||||||||4
1642676100000|2022-01-20 10:55:00|767.5|766.3|767.3|766|767.5|766.3|767.3|766|4
1642676120000|2022-01-20 10:55:20|767|765.8|767|765.8|767|765.8|767|765.8|19
1642676160000|2022-01-20 10:56:00|||||||||2
1642676200000|2022-01-20 10:56:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|5
1642676210000|2022-01-20 10:56:50||765.3||765.5||765.5||765.3|11
1642676220000|2022-01-20 10:57:00|||||||||1
1642676250000|2022-01-20 10:57:30|||||||||24
1642676290000|2022-01-20 10:58:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|6
1642676300000|2022-01-20 10:58:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|4
1642676310000|2022-01-20 10:58:30|766.5|765.3|766.5|765.3|766.8|765.5|766.5|765.3|1
1642676320000|2022-01-20 10:58:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|7
1642676340000|2022-01-20 10:59:00|||||||||1
1642676360000|2022-01-20 10:59:20|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|33
1642676390000|2022-01-20 10:59:50|||||||||45
1642676400000|2022-01-20 11:00:00|767|765.8|767|765.8|767|765.8|767|765.5|28
1642676410000|2022-01-20 11:00:10|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.3|9
1642676420000|2022-01-20 11:00:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|30
1642676430000|2022-01-20 11:00:30|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|15
1642676440000|2022-01-20 11:00:40||765.3||765.5||765.5||765.3|34
1642676460000|2022-01-20 11:01:00|||||||||34
1642676470000|2022-01-20 11:01:10|||||||||1
1642676510000|2022-01-20 11:01:50|||||||||12
1642676530000|2022-01-20 11:02:10|||||||||1
1642676550000|2022-01-20 11:02:30||765.3||765.5||765.5||765.3|3
1642676560000|2022-01-20 11:02:40|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|26
1642676570000|2022-01-20 11:02:50|||||||||1
1642676580000|2022-01-20 11:03:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|60
1642676590000|2022-01-20 11:03:10|||||||||4
1642676630000|2022-01-20 11:03:50|767|765.8|767|765.8|767|765.8|767|765.8|0
1642676660000|2022-01-20 11:04:20|||||||||1
1642676680000|2022-01-20 11:04:40|||||||||1
1642676690000|2022-01-20 11:04:50|766.8|765.5|767|765.5|767|765.5|766.8|765.5|125
1642676700000|2022-01-20 11:05:00||765.8||765.8||765.8||765.8|2
1642676750000|2022-01-20 11:05:50|||||||||5
1642676760000|2022-01-20 11:06:00|767.3|766|767.3|766|767.3|766|767.3|766|4
1642676770000|2022-01-20 11:06:10|767|765.8|767|765.8|767|765.8|767|765.8|7
1642676780000|2022-01-20 11:06:20||765.5||765.8||765.8||765.5|0
1642676810000|2022-01-20 11:06:50|767.3|766|767.3|766|767.3|766|767.3|766|25
1642676830000|2022-01-20 11:07:10|||||||||4
1642676850000|2022-01-20 11:07:30|767.5||767.5||767.5||767.3||20
1642676860000|2022-01-20 11:07:40||766.3||766.3||766.3||766.3|0
1642676880000|2022-01-20 11:08:00|||||||||7
1642676890000|2022-01-20 11:08:10|||||||||32
1642676900000|2022-01-20 11:08:20|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|1
1642676910000|2022-01-20 11:08:30|||||||||1
1642676940000|2022-01-20 11:09:00|||||||||4
1642676950000|2022-01-20 11:09:10|768|766.8|768|766.8|768|766.8|768|766.8|1
1642676970000|2022-01-20 11:09:30|767.8|766.5|768|766.8|768|766.8|767.8|766.5|12
1642676980000|2022-01-20 11:09:40|767.8|766.5|768|766.8|768|766.8|767.8|766.5|5
1642676990000|2022-01-20 11:09:50|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|1
1642677000000|2022-01-20 11:10:00|768|766.8|768|766.5|768|766.8|767.8|766.5|0
1642677010000|2022-01-20 11:10:10|767.8||767.8||767.8||767.8||0
1642677030000|2022-01-20 11:10:30|768||768||768||768||3
1642677040000|2022-01-20 11:10:40|767.8||767.8||767.8||767.8||0
1642677050000|2022-01-20 11:10:50|768||767.8||768||767.8||3
1642677060000|2022-01-20 11:11:00|768|766.8|768|766.8|768|766.8|768|766.5|5
1642677070000|2022-01-20 11:11:10|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|0
1642677080000|2022-01-20 11:11:20|768|766.8|768|766.5|768|766.8|768|766.5|7
1642677090000|2022-01-20 11:11:30|767.8||767.8||768||767.8||1
1642677100000|2022-01-20 11:11:40|||||||||1
1642677110000|2022-01-20 11:11:50|768||768||768||768||8
1642677120000|2022-01-20 11:12:00|767.8||767.8||767.8||767.8||0
1642677140000|2022-01-20 11:12:20|||||||||1
1642677150000|2022-01-20 11:12:30||766.3||766.5||766.5||766.3|1
1642677160000|2022-01-20 11:12:40||766.3||766.5||766.5||766.3|0
1642677180000|2022-01-20 11:13:00|||||||||7
1642677230000|2022-01-20 11:13:50||766.3||766.5||766.5||766.3|3
1642677270000|2022-01-20 11:14:30|||||||||4
1642677280000|2022-01-20 11:14:40|768||767.8||768||767.8||2
1642677290000|2022-01-20 11:14:50|768||767.8||768||767.8||0
1642677300000|2022-01-20 11:15:00|768|766.8|768|766.8|768|766.8|768|766.8|1
1642677310000|2022-01-20 11:15:10|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|7
1642677320000|2022-01-20 11:15:20|||||||||1
1642677350000|2022-01-20 11:15:50|||||||||11
1642677360000|2022-01-20 11:16:00|768|766.8|768|766.8|768|766.8|768|766.8|4
1642677380000|2022-01-20 11:16:20|768.5|767.3|769|767.5|769|767.5|768.5|767|656
1642677390000|2022-01-20 11:16:30||767.8||767.8||767.8||767.8|10
1642677400000|2022-01-20 11:16:40|||||||||1
1642677410000|2022-01-20 11:16:50|||||||||9
1642677420000|2022-01-20 11:17:00|769.3|768|769.3|768|769.3|768|769.3|768|16
1642677430000|2022-01-20 11:17:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|9
1642677440000|2022-01-20 11:17:20|||||||||9
1642677450000|2022-01-20 11:17:30|769.3|768|769.3|768|769.3|768|769.3|768|9
1642677460000|2022-01-20 11:17:40|||||||||3
1642677470000|2022-01-20 11:17:50|||||||||1
1642677500000|2022-01-20 11:18:20|||||||||1
1642677530000|2022-01-20 11:18:50|||||||||1
1642677550000|2022-01-20 11:19:10|769|767.8|769|767.8|769|767.8|769|767.8|21
1642677560000|2022-01-20 11:19:20|769.3|768|769.5|768|769.5|768.3|769.3|768|12
1642677570000|2022-01-20 11:19:30|769.3||769.3||769.5||769.3||0
1642677580000|2022-01-20 11:19:40|||||||||2
1642677590000|2022-01-20 11:19:50|769|767.8|769|767.8|769|768|769|767.8|25
1642677600000|2022-01-20 11:20:00|769.3|768|769|767.8|769.3|768|769|767.8|6
1642677610000|2022-01-20 11:20:10|||||||||1
1642677630000|2022-01-20 11:20:30|||||||||6
1642677660000|2022-01-20 11:21:00|||||||||1
1642677700000|2022-01-20 11:21:40|||||||||1
1642677740000|2022-01-20 11:22:20||767.5||767.8||767.8||767.5|32
1642677760000|2022-01-20 11:22:40|769.3|768|769.3|768|769.3|768|769.3|768|12
1642677770000|2022-01-20 11:22:50|||||||||1
1642677780000|2022-01-20 11:23:00|769|767.8|769|767.8|769|767.8|769|767.8|21
1642677790000|2022-01-20 11:23:10||767.5||767.5||767.8||767.5|5
1642677800000|2022-01-20 11:23:20||767.8||767.8||767.8||767.8|0
1642677810000|2022-01-20 11:23:30|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|22
1642677820000|2022-01-20 11:23:40|769|767.8|769|767.8|769|767.8|769|767.8|4
1642677830000|2022-01-20 11:23:50||767.5||767.5||767.5||767.5|3
1642677870000|2022-01-20 11:24:30||767.8||767.8||767.8||767.5|4
1642677890000|2022-01-20 11:24:50|769.3|768|769.3|768|769.5|768|769.3|768|18
1642677900000|2022-01-20 11:25:00|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|0
1642677990000|2022-01-20 11:26:30|||||||||7
1642678000000|2022-01-20 11:26:40|||||||||1
1642678010000|2022-01-20 11:26:50|||||||||4
1642678020000|2022-01-20 11:27:00|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|13
1642678050000|2022-01-20 11:27:30|769.8||769.5||769.8||769.5||6
1642678080000|2022-01-20 11:28:00|||||||||1
1642678110000|2022-01-20 11:28:30|||||||||1
1642678150000|2022-01-20 11:29:10|||||||||10
1642678160000|2022-01-20 11:29:20|||||||||3
1642678170000|2022-01-20 11:29:30|769.3|768|769.3|768|769.3|768|769.3|768|21
1642678180000|2022-01-20 11:29:40|||||||||1
1642678210000|2022-01-20 11:30:10|||||||||1
1642678230000|2022-01-20 11:30:30|769|767.8|769|767.8|769|767.8|769|767.8|22
1642678240000|2022-01-20 11:30:40|769.3||769||769.3||769||0
1642678250000|2022-01-20 11:30:50|769.3||769.3||769.3||769.3||0
1642678260000|2022-01-20 11:31:00|769||769||769||769||15
1642678280000|2022-01-20 11:31:20|768.8|767.5|768.8|767.5|769|767.5|768.8|767.5|5
1642678290000|2022-01-20 11:31:30|769|767.8|769|767.5|769|767.8|769|767.5|1
1642678310000|2022-01-20 11:31:50||767.8||767.8||767.8||767.8|0
1642678330000|2022-01-20 11:32:10|||||||||1
1642678340000|2022-01-20 11:32:20|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|33
1642678360000|2022-01-20 11:32:40|769||768.8||769||768.8||9
1642678370000|2022-01-20 11:32:50|769|767.8|769|767.5|769|767.8|768.8|767.5|7
1642678380000|2022-01-20 11:33:00|768.8||768.8||769||768.8||12
1642678390000|2022-01-20 11:33:10|||||||||3
1642678420000|2022-01-20 11:33:40|769.3|767.8|769.3|768|769.3|768|769|767.8|33
1642678430000|2022-01-20 11:33:50|769.5||769.3||769.5||769.3||1
1642678490000|2022-01-20 11:34:50|||||||||8
1642678500000|2022-01-20 11:35:00|769|767.8|769|767.8|769.3|767.8|769|767.8|4
1642678510000|2022-01-20 11:35:10|769.3|768|769.3|768|769.3|768|769|768|13
1642678550000|2022-01-20 11:35:50|769.5||769.5||769.5||769.5||1
1642678560000|2022-01-20 11:36:00||768.3||768||768.3||768|0
1642678570000|2022-01-20 11:36:10||768.3||768.3||768.3||768.3|1
1642678590000|2022-01-20 11:36:30||768||768||768||768|3
1642678600000|2022-01-20 11:36:40|769.3||769.3||769.3||769.3||0
1642678610000|2022-01-20 11:36:50|769.5||769.5||769.5||769.5||8
1642678620000|2022-01-20 11:37:00|769.3||769.5||769.5||769.3||2
1642678630000|2022-01-20 11:37:10|769.3||769.5||769.5||769.3||0
1642678640000|2022-01-20 11:37:20||768.3||768.3||768.3||768.3|0
1642678650000|2022-01-20 11:37:30||768||768.3||768.3||768|1
1642678680000|2022-01-20 11:38:00||768||768.3||768.3||768|5
1642678730000|2022-01-20 11:38:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|9
1642678760000|2022-01-20 11:39:20|||||||||1
1642678770000|2022-01-20 11:39:30|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|6
1642678780000|2022-01-20 11:39:40|||||||||2
1642678800000|2022-01-20 11:40:00|769.8||769.5||769.8||769.5||0
1642678820000|2022-01-20 11:40:20|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|1
1642678830000|2022-01-20 11:40:30|769.5|768.3|769.3|768|769.5|768.3|769.3|768|131
1642678870000|2022-01-20 11:41:10|769.5|768.3|769.3|768|769.5|768.3|769.3|768|28
1642678890000|2022-01-20 11:41:30|769|767.8|769|767.8|769|767.8|769|767.8|29
1642678900000|2022-01-20 11:41:40|769.3||769||769.3||769||0
1642678920000|2022-01-20 11:42:00|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.3|5
1642678930000|2022-01-20 11:42:10|769||768.8||769||768.8||2
1642678940000|2022-01-20 11:42:20|769||769||769||769||0
1642678950000|2022-01-20 11:42:30|768.8||768.8||768.8||768.8||0
1642678970000|2022-01-20 11:42:50|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|16
1642678980000|2022-01-20 11:43:00|768.3|767.5|768.3|767|768.3|767.5|768.3|767|101
1642679010000|2022-01-20 11:43:30|768|766.8|768|766.8|768|766.8|768|766.8|1
1642679020000|2022-01-20 11:43:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|0
1642679030000|2022-01-20 11:43:50|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|10
1642679080000|2022-01-20 11:44:40|||||||||4
1642679090000|2022-01-20 11:44:50|||||||||1
1642679100000|2022-01-20 11:45:00|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|6
1642679120000|2022-01-20 11:45:20|767.3|766|767.5|766.3|767.5|766.3|767.3|766|1
1642679130000|2022-01-20 11:45:30|||||||||3
1642679140000|2022-01-20 11:45:40|767.3|766|767.3|766|767.3|766|767.3|766|130
1642679150000|2022-01-20 11:45:50|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|1
1642679160000|2022-01-20 11:46:00|767.3|766|767.3|766|767.3|766|767.3|766|55
1642679170000|2022-01-20 11:46:10|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|6
1642679180000|2022-01-20 11:46:20|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|3
1642679190000|2022-01-20 11:46:30|768|766.8|767.8|766.5|768|766.8|767.8|766.5|10
1642679200000|2022-01-20 11:46:40|768|766.8|768|766.8|768|766.8|767.8|766.8|0
1642679210000|2022-01-20 11:46:50|767.8|766.5|767.8|766.5|768|766.5|767.8|766.5|2
1642679220000|2022-01-20 11:47:00|768|766.8|767.8|766.5|768|766.8|767.8|766.5|4
1642679230000|2022-01-20 11:47:10|||||||||1
1642679250000|2022-01-20 11:47:30|768|766.8|768|766.8|768|766.8|768|766.8|1
1642679260000|2022-01-20 11:47:40|||||||||5
1642679310000|2022-01-20 11:48:30|||||||||2
1642679340000|2022-01-20 11:49:00|||||||||1
1642679350000|2022-01-20 11:49:10|||||||||116
1642679360000|2022-01-20 11:49:20|||||||||17
1642679370000|2022-01-20 11:49:30|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|42
1642679380000|2022-01-20 11:49:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|6
1642679390000|2022-01-20 11:49:50||766.3||766.3||766.3||766.3|0
1642679400000|2022-01-20 11:50:00|767.5||767.5||767.5||767.5||0
1642679410000|2022-01-20 11:50:10|767.8||767.5||767.8||767.5||0
1642679420000|2022-01-20 11:50:20|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|0
1642679430000|2022-01-20 11:50:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|102
1642679440000|2022-01-20 11:50:40|767.8||767.8||767.8||767.8||4
1642679450000|2022-01-20 11:50:50|767.5||767.5||767.5||767.5||0
1642679460000|2022-01-20 11:51:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|27
1642679470000|2022-01-20 11:51:10|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|0
1642679480000|2022-01-20 11:51:20|767.5||767.8||767.8||767.5||0
1642679490000|2022-01-20 11:51:30|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.5|0
1642679500000|2022-01-20 11:51:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|3
1642679510000|2022-01-20 11:51:50|||||||||2
1642679520000|2022-01-20 11:52:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|4
1642679540000|2022-01-20 11:52:20|768|766.8|768|766.8|768|766.8|768|766.8|12
1642679550000|2022-01-20 11:52:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|4
1642679570000|2022-01-20 11:52:50|767.3|766|767.5|766.3|767.5|766.3|767.3|766|214
1642679590000|2022-01-20 11:53:10|||||||||3
1642679660000|2022-01-20 11:54:20|||||||||1
1642679680000|2022-01-20 11:54:40|||||||||1
1642679690000|2022-01-20 11:54:50|||||||||4
1642679710000|2022-01-20 11:55:10|767.8||767.8||767.8||767.8||5
1642679720000|2022-01-20 11:55:20||766.5||766.5||766.5||766.5|0
1642679730000|2022-01-20 11:55:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|27
1642679770000|2022-01-20 11:56:10|||||||||1
1642679780000|2022-01-20 11:56:20|||||||||1
1642679800000|2022-01-20 11:56:40||766||766||766||766|13
1642679810000|2022-01-20 11:56:50|767.3||767.3||767.5||767.3||0
1642679820000|2022-01-20 11:57:00|767.5||767.5||767.5||767.3||1
1642679830000|2022-01-20 11:57:10||766.3||766.3||766.3||766|0
1642679880000|2022-01-20 11:58:00|767.8||767.8||767.8||767.8||4
1642679890000|2022-01-20 11:58:10|767.5||767.5||767.8||767.5||8
1642679910000|2022-01-20 11:58:30|767.8||767.5||767.8||767.5||0
1642679920000|2022-01-20 11:58:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|0
1642679940000|2022-01-20 11:59:00|||||||||6
1642679950000|2022-01-20 11:59:10|768|766.8|768|766.8|768|766.8|768|766.8|0
1642679960000|2022-01-20 11:59:20|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|25
1642679980000|2022-01-20 11:59:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642679990000|2022-01-20 11:59:50|767.8||767.8||767.8||767.8||1
1642680000000|2022-01-20 12:00:00||766.5||766.5||766.5||766.3|0
1642680010000|2022-01-20 12:00:10||766.3||766.3||766.5||766.3|2
1642680020000|2022-01-20 12:00:20||766.5||766.3||766.5||766.3|0
1642680030000|2022-01-20 12:00:30||766.5||766.5||766.5||766.3|0
1642680040000|2022-01-20 12:00:40|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|0
1642680050000|2022-01-20 12:00:50|767.5||767.8||767.8||767.5||0
1642680060000|2022-01-20 12:01:00|767.5||767.5||767.8||767.5||0
1642680070000|2022-01-20 12:01:10|767.8||767.5||767.8||767.5||0
1642680080000|2022-01-20 12:01:20|767.8||767.8||767.8||767.5||0
1642680090000|2022-01-20 12:01:30||766.5||766.5||766.5||766.5|0
1642680120000|2022-01-20 12:02:00|768|766.8|768|766.8|768|766.8|768|766.8|12
1642680130000|2022-01-20 12:02:10|||||||||2
1642680160000|2022-01-20 12:02:40|||||||||5
1642680170000|2022-01-20 12:02:50|768.3||768||768.3||768||9
1642680180000|2022-01-20 12:03:00|768.3||768.3||768.3||768||5
1642680190000|2022-01-20 12:03:10|768|766.5|767.8|766.5|768|766.5|767.8|766.5|7
1642680200000|2022-01-20 12:03:20|||||||||2
1642680210000|2022-01-20 12:03:30|||||||||3
1642680240000|2022-01-20 12:04:00|||||||||1
1642680250000|2022-01-20 12:04:10|768||767.8||768||767.8||2
1642680280000|2022-01-20 12:04:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|9
1642680290000|2022-01-20 12:04:50|||||||||4
1642680300000|2022-01-20 12:05:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|0
1642680310000|2022-01-20 12:05:10|||||||||20
1642680330000|2022-01-20 12:05:30|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|2
1642680340000|2022-01-20 12:05:40||766.5||766.5||766.5||766.5|0
1642680360000|2022-01-20 12:06:00|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|4
1642680390000|2022-01-20 12:06:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|1
1642680400000|2022-01-20 12:06:40|||||||||4
1642680410000|2022-01-20 12:06:50||766.3||766.3||766.3||766.3|0
1642680420000|2022-01-20 12:07:00|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|0
1642680450000|2022-01-20 12:07:30|767.3|766|767.3|766|767.5|766|767.3|766|2
1642680470000|2022-01-20 12:07:50|767|765.8|767|765.8|767|766|767|765.8|1
1642680480000|2022-01-20 12:08:00|767.3|766|767.3|765.8|767.3|766|767|765.8|1
1642680500000|2022-01-20 12:08:20||766||766||766||765.8|0
1642680530000|2022-01-20 12:08:50|||||||||1
1642680540000|2022-01-20 12:09:00|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|1
1642680560000|2022-01-20 12:09:20|||||||||1
1642680570000|2022-01-20 12:09:30|||||||||1
1642680580000|2022-01-20 12:09:40|767.8|766.5|767.8|766.3|767.8|766.5|767.5|766.3|6
1642680590000|2022-01-20 12:09:50|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|18
1642680600000|2022-01-20 12:10:00|767.3|766|767|765.8|767.3|766|766.8|765.5|6
1642680610000|2022-01-20 12:10:10|766.8|765.5|766.8|765.3|766.8|765.8|766.8|765.3|0
1642680620000|2022-01-20 12:10:20||765.5||765.5||765.5||765.5|0
1642680630000|2022-01-20 12:10:30|767|765.3|767|765.5|767|765.5|766.8|765.3|26
1642680640000|2022-01-20 12:10:40|766.8||766.8||766.8||766.8||4
1642680650000|2022-01-20 12:10:50|767||767||767||767||0
1642680660000|2022-01-20 12:11:00||765.8||765.5||765.8||765.5|0
1642680680000|2022-01-20 12:11:20||765.8||765.8||765.8||765.8|0
1642680690000|2022-01-20 12:11:30||765.5||765.8||765.8||765.5|0
1642680700000|2022-01-20 12:11:40|||||||||1
1642680710000|2022-01-20 12:11:50|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|1
1642680720000|2022-01-20 12:12:00||765.3||765.5||765.5||765.3|10
1642680740000|2022-01-20 12:12:20|767|765.8|767|765.8|767|765.8|767|765.8|1
1642680750000|2022-01-20 12:12:30||765.5||765.8||765.8||765.5|0
1642680760000|2022-01-20 12:12:40||765.5||765.8||765.8||765.5|0
1642680780000|2022-01-20 12:13:00|767.3|766|767.3|766|767.3|766|767|766|0
1642680830000|2022-01-20 12:13:50|767.5|766.3|767.5|766|767.5|766.3|767.5|766|3
1642680840000|2022-01-20 12:14:00||766.3||766.3||766.3||766.3|2
1642680850000|2022-01-20 12:14:10|767.3|766|767.3|766|767.3|766|767.3|766|10
1642680890000|2022-01-20 12:14:50|767|765.8|767|765.8|767|765.8|767|765.8|17
1642680900000|2022-01-20 12:15:00|||||||||1
1642680930000|2022-01-20 12:15:30|||||||||1
1642680940000|2022-01-20 12:15:40|766.8|765.3|766.8|765.3|766.8|765.5|766.8|765.3|6
1642680950000|2022-01-20 12:15:50||765.5||765.5||765.5||765.3|0
1642680960000|2022-01-20 12:16:00|||||||||1
1642680970000|2022-01-20 12:16:10|767||767||767||767||1
1642680980000|2022-01-20 12:16:20||765.8||765.5||765.8||765.5|0
1642680990000|2022-01-20 12:16:30||765.8||765.5||765.8||765.5|0
1642681000000|2022-01-20 12:16:40||765.8||765.8||765.8||765.8|0
1642681010000|2022-01-20 12:16:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|35
1642681020000|2022-01-20 12:17:00|767||767||767||767||1
1642681030000|2022-01-20 12:17:10|766.8||766.8||766.8||766.8||0
1642681040000|2022-01-20 12:17:20|767|765.8|767|765.8|767|765.8|767|765.5|3
1642681050000|2022-01-20 12:17:30||765.5||765.5||765.5||765.5|1
1642681060000|2022-01-20 12:17:40|766.8|765.8|767|765.8|767|765.8|766.8|765.8|2
1642681070000|2022-01-20 12:17:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|1
1642681090000|2022-01-20 12:18:10|767||766.8||767||766.8||0
1642681100000|2022-01-20 12:18:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|5
1642681120000|2022-01-20 12:18:40|||||||||3
1642681130000|2022-01-20 12:18:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|2
1642681140000|2022-01-20 12:19:00|767|765.8|766.8|765.5|767|765.8|766.8|765.5|2
1642681150000|2022-01-20 12:19:10|767|765.8|766.8|765.5|767|765.8|766.8|765.5|0
1642681160000|2022-01-20 12:19:20|||||||||1
1642681180000|2022-01-20 12:19:40|767||766.8||767||766.8||0
1642681200000|2022-01-20 12:20:00|||||||||1
1642681210000|2022-01-20 12:20:10|||||||||5
1642681250000|2022-01-20 12:20:50|767||766.8||767||766.8||2
1642681260000|2022-01-20 12:21:00|767|765.8|767|765.5|767|765.8|766.8|765.5|2
1642681270000|2022-01-20 12:21:10|766.8|765.8|766.8|765.5|766.8|765.8|766.8|765.5|0
1642681290000|2022-01-20 12:21:30|||||||||2
1642681300000|2022-01-20 12:21:40|||||||||8
1642681310000|2022-01-20 12:21:50|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|3
1642681320000|2022-01-20 12:22:00|766.8||766.8||766.8||766.8||4
1642681330000|2022-01-20 12:22:10|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.5|0
1642681340000|2022-01-20 12:22:20|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|0
1642681350000|2022-01-20 12:22:30|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.5|0
1642681380000|2022-01-20 12:23:00|||||||||2
1642681410000|2022-01-20 12:23:30|767|765.8|767.3|765.8|767.3|765.8|766.8|765.8|146
1642681420000|2022-01-20 12:23:40|767||767||767.3||767||0
1642681430000|2022-01-20 12:23:50|767.3||767||767.3||767||1
1642681440000|2022-01-20 12:24:00|||||||||22
1642681450000|2022-01-20 12:24:10|767.3|766|767.3|766|767.3|766|767|766|1
1642681460000|2022-01-20 12:24:20|767|765.8|767.3|765.8|767.3|765.8|767|765.8|7
1642681470000|2022-01-20 12:24:30|767||767||767.3||767||0
1642681480000|2022-01-20 12:24:40|767.3||767||767.3||767||0
1642681490000|2022-01-20 12:24:50|||||||||2
1642681500000|2022-01-20 12:25:00|766.8|765.5|767|765.8|767|765.8|766.8|765.5|23
1642681530000|2022-01-20 12:25:30|||||||||4
1642681540000|2022-01-20 12:25:40|767.3|766|767.3|766|767.3|766|767.3|766|0
1642681560000|2022-01-20 12:26:00|||||||||2
1642681590000|2022-01-20 12:26:30|767.5||767.5||767.5||767.5||6
1642681620000|2022-01-20 12:27:00||766.3||766||766.3||766|1
1642681630000|2022-01-20 12:27:10|767.3||767.3||767.5||767.3||1
1642681640000|2022-01-20 12:27:20|||||||||1
1642681650000|2022-01-20 12:27:30|767|765.8|767|765.8|767|765.8|767|765.8|35
1642681680000|2022-01-20 12:28:00|||||||||2
1642681710000|2022-01-20 12:28:30|||||||||1
1642681720000|2022-01-20 12:28:40|||||||||1
1642681740000|2022-01-20 12:29:00|||||||||2
1642681750000|2022-01-20 12:29:10|767.3|766|767|765.8|767.3|766|767|765.8|9
1642681770000|2022-01-20 12:29:30|767.3||767||767.3||767||1
1642681810000|2022-01-20 12:30:10|767.3||767.3||767.3||767.3||3
1642681820000|2022-01-20 12:30:20||766||766||766||766|0
1642681840000|2022-01-20 12:30:40|767|765.8|767|765.8|767|765.8|767|765.8|2
1642681860000|2022-01-20 12:31:00|767.3||767||767.3||767||2
1642681870000|2022-01-20 12:31:10|766.8|765.5|766.3|765|766.8|765.5|766|764.8|94
1642681880000|2022-01-20 12:31:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|36
1642681890000|2022-01-20 12:31:30||765||765.3||765.3||765|1
1642681910000|2022-01-20 12:31:50|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|20
1642681920000|2022-01-20 12:32:00|767||766.8||767||766.8||0
1642681930000|2022-01-20 12:32:10|||||||||1
1642681950000|2022-01-20 12:32:30|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|110
1642681960000|2022-01-20 12:32:40|766.5||766.5||766.5||766.5||200
1642681970000|2022-01-20 12:32:50|||||||||100
1642681980000|2022-01-20 12:33:00|766.8||766.8||766.8||766.8||85
1642681990000|2022-01-20 12:33:10||765.5||765.5||765.5||765.5|0
1642682050000|2022-01-20 12:34:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|37
1642682060000|2022-01-20 12:34:20|||||||||1
1642682070000|2022-01-20 12:34:30|766.3|765|766.5|765|766.5|765.3|766.3|765|5
1642682090000|2022-01-20 12:34:50|766.3||766.3||766.5||766.3||1
1642682100000|2022-01-20 12:35:00|766|764.8|766.3|764.8|766.3|764.8|766|764.8|1
1642682110000|2022-01-20 12:35:10||765||764.8||765||764.8|0
1642682120000|2022-01-20 12:35:20||765||764.8||765||764.8|2
1642682130000|2022-01-20 12:35:30||765||765||765||765|0
1642682140000|2022-01-20 12:35:40|765.8|764.5|766|764.5|766|764.5|765.8|764.5|16
1642682150000|2022-01-20 12:35:50|765.8||765.8||765.8||765.8||0
1642682160000|2022-01-20 12:36:00|||||||||82
1642682170000|2022-01-20 12:36:10|765.5|764.3|765.8|764.3|765.8|764.3|765.5|764.3|7
1642682180000|2022-01-20 12:36:20|765.5||765.5||765.5||765.5||0
1642682190000|2022-01-20 12:36:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|25
1642682200000|2022-01-20 12:36:40|765.5|764.3|765.5|764.3|765.8|764.5|765.5|764.3|3
1642682220000|2022-01-20 12:37:00|765.3|764|765.3|764|765.5|764|765.3|764|11
1642682230000|2022-01-20 12:37:10|765.5||765.5||765.5||765.5||1
1642682240000|2022-01-20 12:37:20||764.3||764.3||764.3||764.3|0
1642682260000|2022-01-20 12:37:40||764||764||764||764|2
1642682270000|2022-01-20 12:37:50|765.3||765.3||765.3||765.3||0
1642682280000|2022-01-20 12:38:00|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|10
1642682290000|2022-01-20 12:38:10|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.5|1
1642682300000|2022-01-20 12:38:20|766||765.8||766||765.8||49
1642682320000|2022-01-20 12:38:40|||||||||8
1642682330000|2022-01-20 12:38:50|||||||||8
1642682340000|2022-01-20 12:39:00|766||765.8||766||765.8||10
1642682350000|2022-01-20 12:39:10|||||||||4
1642682400000|2022-01-20 12:40:00|766||765.8||766||765.8||8
1642682410000|2022-01-20 12:40:10|766||766||766||765.8||6
1642682420000|2022-01-20 12:40:20|765.8|764.8|765.8|764.5|765.8|764.8|765.8|764.5|4
1642682430000|2022-01-20 12:40:30|766||765.8||766||765.8||4
1642682460000|2022-01-20 12:41:00|||||||||5
1642682470000|2022-01-20 12:41:10|||||||||5
1642682480000|2022-01-20 12:41:20|||||||||32
1642682490000|2022-01-20 12:41:30|||||||||7
1642682500000|2022-01-20 12:41:40|||||||||5
1642682520000|2022-01-20 12:42:00|766|764.8|765.8|764.5|766|764.8|765.8|764.5|4
1642682530000|2022-01-20 12:42:10|766|764.8|766|764.8|766|764.8|765.8|764.5|8
1642682540000|2022-01-20 12:42:20||764.5||764.8||764.8||764.5|0
1642682560000|2022-01-20 12:42:40|766.3|765|766.3|765|766.3|765|766|765|6
1642682580000|2022-01-20 12:43:00|||||||||3
1642682590000|2022-01-20 12:43:10||764.8||765||765||764.8|0
1642682600000|2022-01-20 12:43:20||764.8||764.8||764.8||764.8|3
1642682610000|2022-01-20 12:43:30|766||766.3||766.3||766||0
1642682620000|2022-01-20 12:43:40|766|765|766.3|764.8|766.3|765|766|764.8|5
1642682630000|2022-01-20 12:43:50|766|765|766|764.8|766|765|766|764.8|4
1642682640000|2022-01-20 12:44:00|||||||||6
1642682650000|2022-01-20 12:44:10|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|2028
1642682660000|2022-01-20 12:44:20|765.3|764|765.3|764|765.3|764|765.3|764|46
1642682670000|2022-01-20 12:44:30|||||||||4
1642682680000|2022-01-20 12:44:40|765|763.5|765|763.8|765|763.8|765|763.5|556
1642682690000|2022-01-20 12:44:50|765.3||765||765.3||765||22
1642682700000|2022-01-20 12:45:00|||||||||1
1642682710000|2022-01-20 12:45:10|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.3|364
1642682720000|2022-01-20 12:45:20|764.5|763.3|764.5|763.3|764.5|763.5|764.5|763.3|16
1642682740000|2022-01-20 12:45:40|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|14
1642682750000|2022-01-20 12:45:50|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|1
1642682760000|2022-01-20 12:46:00|764.3|763|764.3|763|764.3|763|764.3|763|24
1642682770000|2022-01-20 12:46:10|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|34
1642682790000|2022-01-20 12:46:30|||||||||7
1642682800000|2022-01-20 12:46:40|||||||||12
1642682820000|2022-01-20 12:47:00||763||763||763||763|3
1642682830000|2022-01-20 12:47:10|764.3||764.3||764.3||764.3||90
1642682840000|2022-01-20 12:47:20|764.5|762.8|764|762.8|764.5|762.8|764|762.8|1140
1642682850000|2022-01-20 12:47:30|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|102
1642682880000|2022-01-20 12:48:00|763.3|762|763.3|762|763.3|762|763.3|762|25
1642682890000|2022-01-20 12:48:10|763|761.8|763|761.8|763|761.8|763|761.8|25
1642682900000|2022-01-20 12:48:20|||||||||2
1642682910000|2022-01-20 12:48:30|||||||||47
1642682920000|2022-01-20 12:48:40|762.8|761.5|763|761.5|763|761.8|762.8|761.5|149
1642682930000|2022-01-20 12:48:50|762.8|761.8|763|761.8|763|761.8|762.8|761.8|14
1642682940000|2022-01-20 12:49:00||761.5||761.8||761.8||761.5|18
1642682950000|2022-01-20 12:49:10|763.3|762|763.3|762|763.3|762|763.3|761.8|11
1642682960000|2022-01-20 12:49:20|763|761.5|763|761.8|763|761.8|763|761.5|24
1642682970000|2022-01-20 12:49:30|||||||||3
1642682980000|2022-01-20 12:49:40|762.8|761.5|763|761.8|763|761.8|762.8|761.5|13
1642682990000|2022-01-20 12:49:50|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|5
1642683000000|2022-01-20 12:50:00|763||762.8||763||762.8||13
1642683010000|2022-01-20 12:50:10|762.5|761.3|762.5|761.3|762.8|761.5|762.5|761.3|1047
1642683020000|2022-01-20 12:50:20|||||||||10
1642683030000|2022-01-20 12:50:30|||||||||1
1642683040000|2022-01-20 12:50:40|||||||||11
1642683050000|2022-01-20 12:50:50|762.8|761.5|762.8|761.5|763|761.5|762.8|761.5|21
1642683060000|2022-01-20 12:51:00|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|7
1642683070000|2022-01-20 12:51:10|762.8|761.5|763|761.5|763|761.5|762.8|761.5|43
1642683080000|2022-01-20 12:51:20|762.8|761.8|763|761.8|763|761.8|762.8|761.8|2
1642683090000|2022-01-20 12:51:30|||||||||19
1642683100000|2022-01-20 12:51:40|||||||||1
1642683110000|2022-01-20 12:51:50||761.5||761.5||761.8||761.5|7
1642683120000|2022-01-20 12:52:00|762.8|761.8|763|761.5|763|761.8|762.8|761.5|21
1642683130000|2022-01-20 12:52:10|762.8||762.8||762.8||762.8||5
1642683140000|2022-01-20 12:52:20|||||||||2
1642683150000|2022-01-20 12:52:30|||||||||1
1642683160000|2022-01-20 12:52:40|||||||||3
1642683180000|2022-01-20 12:53:00|763|761.8|763|761.8|763|761.8|763|761.5|23
1642683190000|2022-01-20 12:53:10|||||||||21
1642683200000|2022-01-20 12:53:20|763.3|762|763.3|761.8|763.3|762|763.3|761.8|32
1642683210000|2022-01-20 12:53:30||762||762||762||762|0
1642683220000|2022-01-20 12:53:40||761.8||762||762||761.8|9
1642683230000|2022-01-20 12:53:50|||||||||4
1642683240000|2022-01-20 12:54:00|||||||||1
1642683250000|2022-01-20 12:54:10|||||||||1
1642683270000|2022-01-20 12:54:30|||||||||8
1642683280000|2022-01-20 12:54:40|||||||||22
1642683290000|2022-01-20 12:54:50|||||||||4
1642683310000|2022-01-20 12:55:10|763.5|762.3|763.8|762.3|763.8|762.5|763.5|762.3|99
1642683320000|2022-01-20 12:55:20|763.5||763.5||763.8||763.5||1
1642683330000|2022-01-20 12:55:30|||||||||34
1642683340000|2022-01-20 12:55:40|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|7
1642683350000|2022-01-20 12:55:50|764|762.8|764|762.8|764|762.8|764|762.8|27
1642683360000|2022-01-20 12:56:00|764.3|763|764.3|763|764.3|763|764.3|763|30
1642683370000|2022-01-20 12:56:10|||||||||1
1642683380000|2022-01-20 12:56:20|764.5||764.5||764.5||764.3||9
1642683390000|2022-01-20 12:56:30|764.3||764.5||764.5||764.3||1
1642683400000|2022-01-20 12:56:40||763.3||763.3||763.3||763|5
1642683410000|2022-01-20 12:56:50|||||||||37
1642683420000|2022-01-20 12:57:00|764.3|763|764.3|763|764.3|763|764.3|763|6
1642683430000|2022-01-20 12:57:10|764.5|763.3|764.5|763.3|764.8|763.5|764.5|763.3|352
1642683440000|2022-01-20 12:57:20|764.8||764.8||764.8||764.5||0
1642683450000|2022-01-20 12:57:30|764.5||764.5||764.5||764.5||1
1642683470000|2022-01-20 12:57:50|764.8||764.5||764.8||764.5||1
1642683480000|2022-01-20 12:58:00|||||||||1
1642683490000|2022-01-20 12:58:10||763||763.3||763.3||763|0
1642683500000|2022-01-20 12:58:20|||||||||1
1642683520000|2022-01-20 12:58:40|||||||||1
1642683530000|2022-01-20 12:58:50|||||||||1
1642683540000|2022-01-20 12:59:00|||||||||1
1642683550000|2022-01-20 12:59:10|||||||||1
1642683570000|2022-01-20 12:59:30|||||||||3
1642683590000|2022-01-20 12:59:50|||||||||2
1642683600000|2022-01-20 13:00:00|764.3|763|764.5|763.3|764.5|763.3|764.3|762.8|25
1642683610000|2022-01-20 13:00:10|764.3|763|764.3|763|764.5|763|764.3|762.8|9
1642683620000|2022-01-20 13:00:20|||||||||2
1642683630000|2022-01-20 13:00:30||762.8||763||763||762.8|1
1642683640000|2022-01-20 13:00:40||762.8||763||763||762.8|1
1642683650000|2022-01-20 13:00:50||762.8||763||763||762.8|1
1642683660000|2022-01-20 13:01:00|||||||||4
1642683670000|2022-01-20 13:01:10|764|762.8|764|762.8|764|762.8|764|762.8|8
1642683680000|2022-01-20 13:01:20|763.8|762.5|763|761.8|763.8|762.5|763|761.8|20
1642683690000|2022-01-20 13:01:30|763.3|762|763|761.8|763.3|762|763|761.8|54
1642683700000|2022-01-20 13:01:40|||||||||1
1642683710000|2022-01-20 13:01:50|763.3||763.3||763.3||763.3||23
1642683720000|2022-01-20 13:02:00|763|762|763.3|762|763.3|762|763|761.8|10
1642683730000|2022-01-20 13:02:10|763|761.8|763.5|762.3|763.5|762.3|763|761.8|62
1642683740000|2022-01-20 13:02:20|763.3|762|763.3|762|763.3|762|763.3|762|14
1642683750000|2022-01-20 13:02:30|763.5|762.3|763.5|762.3|763.5|762.3|763.3|762.3|9
1642683760000|2022-01-20 13:02:40|763.8||763.8||763.8||763.5||3
1642683770000|2022-01-20 13:02:50|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.5|4
1642683780000|2022-01-20 13:03:00|||||||||8
1642683790000|2022-01-20 13:03:10|764|762.8|764.3|763|764.3|763|764|762.8|187
1642683800000|2022-01-20 13:03:20|764|762.8|764|762.8|764.3|762.8|764|762.8|7
1642683820000|2022-01-20 13:03:40|763.8|762.5|763.8|762.5|764|762.8|763.8|762.5|3
1642683830000|2022-01-20 13:03:50|764||764||764||763.8||1
1642683840000|2022-01-20 13:04:00||762.8||762.8||762.8||762.5|1
1642683850000|2022-01-20 13:04:10|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|1
1642683880000|2022-01-20 13:04:40|||||||||88
1642683890000|2022-01-20 13:04:50|||||||||3
1642683900000|2022-01-20 13:05:00|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|6
1642683910000|2022-01-20 13:05:10||762||762.3||762.3||762|29
1642683920000|2022-01-20 13:05:20||762||762.3||762.3||762|4
1642683930000|2022-01-20 13:05:30|763.3|762|763.5|762|763.5|762|763.3|762|6
1642683940000|2022-01-20 13:05:40||762.3||762.3||762.3||762.3|10
1642683950000|2022-01-20 13:05:50|||||||||2
1642683960000|2022-01-20 13:06:00|||||||||1
1642683970000|2022-01-20 13:06:10|||||||||17
1642683980000|2022-01-20 13:06:20|763.8|762.5|764|762.8|764|762.8|763.8|762.5|25
1642683990000|2022-01-20 13:06:30|764.3||764.3||764.3||764||10
1642684000000|2022-01-20 13:06:40|764||764||764||764||1
1642684010000|2022-01-20 13:06:50|764.3|763|764.3|763|764.3|763|764.3|763|2
1642684020000|2022-01-20 13:07:00|764|762.8|763.8|762.5|764|763|763.8|762.5|3
1642684030000|2022-01-20 13:07:10|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|6
1642684040000|2022-01-20 13:07:20|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|64
1642684050000|2022-01-20 13:07:30|763.3|762|763.5|762|763.5|762|763.3|762|7
1642684060000|2022-01-20 13:07:40|763.3|762.3|763.3|762|763.3|762.3|763.3|762|14
1642684070000|2022-01-20 13:07:50|763.5|762.3|763.5|762.3|763.5|762.3|763.3|762.3|1
1642684080000|2022-01-20 13:08:00||762||762||762||762|11
1642684090000|2022-01-20 13:08:10||762.3||762.3||762.3||762.3|0
1642684100000|2022-01-20 13:08:20|763.3|762|763.5|762|763.5|762.3|763.3|762|4
1642684110000|2022-01-20 13:08:30|763.3|762.3|763.3|762|763.3|762.3|763|761.8|9
1642684130000|2022-01-20 13:08:50|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|2
1642684140000|2022-01-20 13:09:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|10
1642684150000|2022-01-20 13:09:10|764||763.8||764||763.8||2
1642684160000|2022-01-20 13:09:20|764|762.8|764|762.8|764|762.8|764|762.8|0
1642684170000|2022-01-20 13:09:30||762.5||762.8||762.8||762.5|3
1642684180000|2022-01-20 13:09:40|763.8|762.5|763.8|762.3|763.8|762.5|763.5|762.3|4
1642684190000|2022-01-20 13:09:50|763.5||763.5||763.8||763.5||1
1642684200000|2022-01-20 13:10:00|763.8||763.5||763.8||763.5||4
1642684210000|2022-01-20 13:10:10|763.8||763.8||763.8||763.5||1
1642684220000|2022-01-20 13:10:20|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.5|0
1642684230000|2022-01-20 13:10:30|763.5|762.3|763.5|762.3|763.5|762.3|763.3|762|23
1642684240000|2022-01-20 13:10:40|||||||||5
1642684250000|2022-01-20 13:10:50|||||||||1
1642684260000|2022-01-20 13:11:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|10
1642684280000|2022-01-20 13:11:20|||||||||1
1642684290000|2022-01-20 13:11:30|764|762.8|764|762.8|764|762.8|763.8|762.5|38
1642684300000|2022-01-20 13:11:40|||||||||1
1642684310000|2022-01-20 13:11:50||762.5||762.8||762.8||762.5|5
1642684320000|2022-01-20 13:12:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|1
1642684330000|2022-01-20 13:12:10|||||||||1
1642684350000|2022-01-20 13:12:30|||||||||1
1642684360000|2022-01-20 13:12:40|764|762.8|764|762.8|764|762.8|763.8|762.8|1
1642684380000|2022-01-20 13:13:00|763.8|762.5|763.8|762.5|763.8|762.8|763.8|762.5|1
1642684410000|2022-01-20 13:13:30|764|762.8|764|762.8|764|762.8|764|762.8|4
1642684430000|2022-01-20 13:13:50|||||||||1
1642684440000|2022-01-20 13:14:00|764.3|763|764.3|762.8|764.3|763|764.3|762.8|6
1642684450000|2022-01-20 13:14:10|764|763|764|762.8|764|763|764|762.8|4
1642684470000|2022-01-20 13:14:30|763.8|762.5|764|762.5|764|762.5|763.8|762.5|8
1642684480000|2022-01-20 13:14:40||762.8||762.8||762.8||762.5|1
1642684500000|2022-01-20 13:15:00|763.8|762.5|764|762.8|764|762.8|763.8|762.5|14
1642684530000|2022-01-20 13:15:30|763.8|762.5|764|762.5|764|762.5|763.8|762.5|8
1642684540000|2022-01-20 13:15:40||762.8||762.5||762.8||762.5|0
1642684550000|2022-01-20 13:15:50||762.8||762.8||762.8||762.8|0
1642684560000|2022-01-20 13:16:00|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|11
1642684580000|2022-01-20 13:16:20||762||762||762||762|2
1642684590000|2022-01-20 13:16:30||762.3||762.3||762.3||762.3|0
1642684600000|2022-01-20 13:16:40||762||762.3||762.3||762|3
1642684620000|2022-01-20 13:17:00|763.3|762|763.3|762|763.3|762|763.3|762|7
1642684630000|2022-01-20 13:17:10|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|6
1642684670000|2022-01-20 13:17:50|763.3|762|763.5|762|763.5|762.3|763.3|762|22
1642684680000|2022-01-20 13:18:00|763.8|762.3|763.8|762.5|763.8|762.5|763.8|762.3|30
1642684700000|2022-01-20 13:18:20|764|762.8|763.8|762.5|764|762.8|763.8|762.5|2
1642684710000|2022-01-20 13:18:30|764|762.8|763.8|762.5|764|762.8|763.8|762.5|1
1642684720000|2022-01-20 13:18:40|||||||||20
1642684730000|2022-01-20 13:18:50|764||764||764||764||0
1642684740000|2022-01-20 13:19:00|763.8|762.3|763.5|762.3|763.8|762.3|763.5|762.3|1
1642684760000|2022-01-20 13:19:20||762||762.3||762.3||762|9
1642684780000|2022-01-20 13:19:40|763.3|762|763.5|762|763.5|762.3|763.3|762|2
1642684790000|2022-01-20 13:19:50||762.3||762||762.3||762|0
1642684800000|2022-01-20 13:20:00||762.3||762||762.3||762|1
1642684810000|2022-01-20 13:20:10|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762|0
1642684820000|2022-01-20 13:20:20||762||762.3||762.3||762|0
1642684830000|2022-01-20 13:20:30||762||762.3||762.3||762|45
1642684840000|2022-01-20 13:20:40|763.3|762|763.5|762.3|763.5|762.3|763.3|762|2
1642684850000|2022-01-20 13:20:50|763.3|762|763.3|762|763.3|762|763.3|762|1
1642684860000|2022-01-20 13:21:00|763.5|762.3|763.5|762.3|763.5|762.3|763.3|762|1
1642684870000|2022-01-20 13:21:10|||||||||1
1642684880000|2022-01-20 13:21:20||762||762||762.3||762|2
1642684890000|2022-01-20 13:21:30||762.3||762.3||762.3||762|2
1642684900000|2022-01-20 13:21:40||762||762.3||762.3||762|1
1642684910000|2022-01-20 13:21:50||762||762.3||762.3||762|7
1642684920000|2022-01-20 13:22:00||762||762||762.3||762|39
1642684930000|2022-01-20 13:22:10||762.3||762.3||762.3||762.3|81
1642684950000|2022-01-20 13:22:30||762||762||762.3||762|2
1642684960000|2022-01-20 13:22:40||762.3||762.3||762.3||762.3|0
1642684970000|2022-01-20 13:22:50|||||||||6
1642684990000|2022-01-20 13:23:10|763.8||763.5||763.8||763.5||19
1642685000000|2022-01-20 13:23:20|||||||||1
1642685020000|2022-01-20 13:23:40|||||||||1
1642685030000|2022-01-20 13:23:50|||||||||1
1642685040000|2022-01-20 13:24:00|||||||||1
1642685050000|2022-01-20 13:24:10|763.3|762|763.3|762|763.5|762.3|763.3|762|21
1642685060000|2022-01-20 13:24:20|763.5|762.3|763.5|762|763.5|762.3|763.3|762|7
1642685070000|2022-01-20 13:24:30||762.3||762||762.3||762|2
1642685080000|2022-01-20 13:24:40||762.3||762.3||762.3||762|0
1642685090000|2022-01-20 13:24:50||762||762||762.3||762|0
1642685100000|2022-01-20 13:25:00|763.3||763.3||763.5||763.3||0
1642685110000|2022-01-20 13:25:10|763.5||763.3||763.5||763.3||0
1642685120000|2022-01-20 13:25:20|763.5||763.3||763.5||763.3||0
1642685130000|2022-01-20 13:25:30|763.5||763.5||763.5||763.3||0
1642685140000|2022-01-20 13:25:40||762.3||762||762.3||762|1
1642685150000|2022-01-20 13:25:50|763.8|762.3|763.8|762.5|763.8|762.5|763.5|762.3|3
1642685160000|2022-01-20 13:26:00|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|3
1642685170000|2022-01-20 13:26:10|763.8|762.5|763.8|762.5|764|762.5|763.8|762.5|1031
1642685180000|2022-01-20 13:26:20|764||763.8||764||763.8||26
1642685200000|2022-01-20 13:26:40|||||||||1
1642685210000|2022-01-20 13:26:50|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|15
1642685220000|2022-01-20 13:27:00|763.3|762|763.3|762|763.3|762|763.3|762|120
1642685230000|2022-01-20 13:27:10|763.5||763.3||763.5||763.3||3
1642685240000|2022-01-20 13:27:20|||||||||1
1642685250000|2022-01-20 13:27:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|4
1642685260000|2022-01-20 13:27:40|763.3|762|763.3|762|763.3|762|763.3|762|3
1642685270000|2022-01-20 13:27:50|763|761.8|763.3|762|763.3|762|763|761.8|4
1642685280000|2022-01-20 13:28:00||761.8||762||762||761.8|11
1642685290000|2022-01-20 13:28:10|||||||||32
1642685300000|2022-01-20 13:28:20|||||||||1
1642685310000|2022-01-20 13:28:30|763|761.8|763|761.8|763.3|761.8|763|761.8|2
1642685320000|2022-01-20 13:28:40|763.3|762|763.3|762|763.3|762|763.3|762|2
1642685330000|2022-01-20 13:28:50||761.8||761.8||761.8||761.8|2
1642685340000|2022-01-20 13:29:00|763||763.3||763.3||763||0
1642685350000|2022-01-20 13:29:10||762||762||762||762|0
1642685360000|2022-01-20 13:29:20|||||||||5
1642685370000|2022-01-20 13:29:30|||||||||1
1642685380000|2022-01-20 13:29:40|||||||||1
1642685390000|2022-01-20 13:29:50|||||||||2
1642685410000|2022-01-20 13:30:10|||||||||7
1642685420000|2022-01-20 13:30:20|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|5
1642685430000|2022-01-20 13:30:30|763.3|762|763.3|762|763.3|762|763.3|762|14
1642685440000|2022-01-20 13:30:40|763.5||763.3||763.5||763.3||1
1642685450000|2022-01-20 13:30:50|763.5|762.3|763.5|762|763.5|762.3|763.5|762|3
1642685460000|2022-01-20 13:31:00|763.3||763.3||763.3||763.3||0
1642685470000|2022-01-20 13:31:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762|123
1642685480000|2022-01-20 13:31:20|763.3|762|763.3|762|763.3|762|763.3|762|6
1642685490000|2022-01-20 13:31:30|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|5
1642685500000|2022-01-20 13:31:40|764||763.8||764||763.8||5
1642685510000|2022-01-20 13:31:50|764|762.8|764|762.8|764|762.8|764|762.8|0
1642685520000|2022-01-20 13:32:00|763.8|762.5|764|762.8|764|762.8|763.8|762.5|2
1642685530000|2022-01-20 13:32:10||762.5||762.5||762.5||762.5|2
1642685540000|2022-01-20 13:32:20|763.8||763.8||763.8||763.8||0
1642685560000|2022-01-20 13:32:40|764||763.8||764||763.8||1
1642685570000|2022-01-20 13:32:50|764|762.8|764|762.8|764|762.8|764|762.8|0
1642685580000|2022-01-20 13:33:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|6
1642685590000|2022-01-20 13:33:10|||||||||40
1642685600000|2022-01-20 13:33:20|764|762.8|763.8|762.5|764|762.8|763.8|762.5|7
1642685610000|2022-01-20 13:33:30|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|4
1642685620000|2022-01-20 13:33:40|763.5|762.3|763.5|762.3|763.5|762.5|763.5|762.3|3
1642685630000|2022-01-20 13:33:50|||||||||1
1642685640000|2022-01-20 13:34:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|7
1642685650000|2022-01-20 13:34:10|763.5|762.3|763.8|762.3|763.8|762.5|763.5|762.3|102
1642685660000|2022-01-20 13:34:20|764|762.5|764.3|763|764.3|763|764|762.5|19
1642685670000|2022-01-20 13:34:30|764|762.8|764|762.8|764|762.8|764|762.5|1
1642685680000|2022-01-20 13:34:40||762.5||762.5||762.8||762.5|0
1642685690000|2022-01-20 13:34:50|763.8|762.8|764|762.5|764|762.8|763.8|762.5|2
1642685700000|2022-01-20 13:35:00|763.8|762.8|764|762.8|764|762.8|763.8|762.8|0
1642685710000|2022-01-20 13:35:10|764.3|763|764|762.8|764.3|763|764|762.8|11
1642685720000|2022-01-20 13:35:20|764.3||764||764.3||764||1
1642685730000|2022-01-20 13:35:30|764.3||764||764.3||764||0
1642685740000|2022-01-20 13:35:40|||||||||1
1642685750000|2022-01-20 13:35:50|||||||||123
1642685760000|2022-01-20 13:36:00|763.8|762.5|763.8|762.5|763.8|762.5|763.5|762.3|124
1642685770000|2022-01-20 13:36:10|764|762.8|764.3|763|764.3|763|764|762.8|55
1642685780000|2022-01-20 13:36:20|764|762.8|764|762.5|764|762.8|764|762.5|51
1642685790000|2022-01-20 13:36:30|763.8|762.3|763.8|762.3|763.8|762.3|763.8|762.3|25
1642685800000|2022-01-20 13:36:40|763.5|762.5|764|762.5|764|762.8|763.5|762.5|89
1642685810000|2022-01-20 13:36:50|763.8|762.8|763.5|762.3|763.8|762.8|763.5|762.3|36
1642685820000|2022-01-20 13:37:00|763.3|762|763.5|762.3|763.5|762.3|763.3|762|21
1642685830000|2022-01-20 13:37:10||762||762.3||762.3||762|12
1642685840000|2022-01-20 13:37:20||762||762.3||762.3||762|3
1642685850000|2022-01-20 13:37:30|||||||||259
1642685860000|2022-01-20 13:37:40|763.3|762|763.5|762|763.5|762|763.3|762|133
1642685870000|2022-01-20 13:37:50||762.3||762||762.3||762|0
1642685880000|2022-01-20 13:38:00|763.3|761.8|763|761.8|763.3|761.8|763|761.8|21
1642685890000|2022-01-20 13:38:10|763.3|762|763.3|761.8|763.3|762|763.3|761.8|9
1642685900000|2022-01-20 13:38:20|763|762|763.3|762|763.3|762|763|761.8|3
1642685910000|2022-01-20 13:38:30|763|761.8|763.3|761.8|763.3|762|763|761.8|224
1642685920000|2022-01-20 13:38:40|763|762|763|761.8|763.3|762|763|761.8|12
1642685930000|2022-01-20 13:38:50|763.3|762|763.3|762|763.3|762|763|761.8|29
1642685940000|2022-01-20 13:39:00|763|761.8|763.3|761.8|763.3|762|763|761.8|32
1642685950000|2022-01-20 13:39:10|763|762|763|761.8|763.3|762|763|761.8|66
1642685960000|2022-01-20 13:39:20|763.3|762|763.3|762|763.3|762|763|761.8|8
1642685970000|2022-01-20 13:39:30|763.5|762.3|763.3|762|763.5|762.3|763.3|762|14
1642685980000|2022-01-20 13:39:40|763.5||763.3||763.5||763.3||43
1642685990000|2022-01-20 13:39:50|763|761.8|763.3|762|763.3|762|763|761.8|29
1642686000000|2022-01-20 13:40:00|763|761.8|763|761.8|763.3|762|763|761.8|21
1642686010000|2022-01-20 13:40:10|763.3||763||763.3||763||339
1642686020000|2022-01-20 13:40:20|763.3|762|763|761.8|763.3|762|763|761.8|45
1642686030000|2022-01-20 13:40:30|763.3|762|763.5|762|763.5|762.3|763.3|762|118
1642686040000|2022-01-20 13:40:40|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762.3|297
1642686050000|2022-01-20 13:40:50|763.8|762|763.5|762.3|763.8|762.3|763.5|762|97
1642686060000|2022-01-20 13:41:00||762||762||762.3||762|45
1642686070000|2022-01-20 13:41:10|763.3|762.3|763.5|762|763.5|762.3|763.3|762|2
1642686080000|2022-01-20 13:41:20||762.3||762||762.3||762|3
1642686090000|2022-01-20 13:41:30|763.3|762.3|763.5|762|763.5|762.3|763.3|762|11
1642686100000|2022-01-20 13:41:40|763.3||763.3||763.5||763.3||0
1642686110000|2022-01-20 13:41:50|763|761.8|763.3|761.8|763.3|762|763|761.8|16
1642686120000|2022-01-20 13:42:00|763|762|763.3|762|763.3|762|763|762|111
1642686130000|2022-01-20 13:42:10|763.5|761.8|763.3|762|763.5|762|763|761.8|41
1642686140000|2022-01-20 13:42:20|763|761.8|763.3|762|763.3|762|763|761.8|2
1642686150000|2022-01-20 13:42:30|||||||||3
1642686160000|2022-01-20 13:42:40|763|761.8|763|761.8|763|761.8|763|761.8|119
1642686170000|2022-01-20 13:42:50|||||||||2
1642686180000|2022-01-20 13:43:00|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|12
1642686190000|2022-01-20 13:43:10|||||||||3
1642686200000|2022-01-20 13:43:20|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|38
1642686210000|2022-01-20 13:43:30|762.5|761.3|762.8|761.3|762.8|761.5|762.5|761.3|21
1642686220000|2022-01-20 13:43:40||761.5||761.5||761.5||761.3|4
1642686240000|2022-01-20 13:44:00|763|761.8|763|761.5|763|761.8|763|761.5|11
1642686250000|2022-01-20 13:44:10|762.8|761.8|763|761.5|763|761.8|762.8|761.5|2
1642686260000|2022-01-20 13:44:20||761.8||761.8||761.8||761.8|1
1642686270000|2022-01-20 13:44:30|||||||||1
1642686280000|2022-01-20 13:44:40|763.3|762|763.3|762|763.3|762|763.3|762|96
1642686290000|2022-01-20 13:44:50|763|761.8|763|761.8|763|761.8|763|761.5|22
1642686300000|2022-01-20 13:45:00|762.8|761.5|763|761.5|763|761.5|762.8|761.5|5
1642686310000|2022-01-20 13:45:10|762.8||762.8||762.8||762.8||1
1642686320000|2022-01-20 13:45:20|763||762.8||763||762.8||0
1642686330000|2022-01-20 13:45:30|763|761.8|763|761.5|763|761.8|763|761.5|4
1642686340000|2022-01-20 13:45:40||761.8||761.5||761.8||761.5|34
1642686350000|2022-01-20 13:45:50||761.8||761.8||761.8||761.8|0
1642686360000|2022-01-20 13:46:00|762.8|761.5|763|761.5|763|761.8|762.8|761.5|3
1642686370000|2022-01-20 13:46:10||761.8||761.8||761.8||761.8|1
1642686390000|2022-01-20 13:46:30|||||||||1
1642686410000|2022-01-20 13:46:50|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|26
1642686430000|2022-01-20 13:47:10|||||||||8
1642686440000|2022-01-20 13:47:20|763|761.8|762.8|761.5|763|761.8|762.8|761.5|3
1642686450000|2022-01-20 13:47:30|763||763||763||762.8||1
1642686460000|2022-01-20 13:47:40|762.8||762.8||763||762.8||0
1642686470000|2022-01-20 13:47:50|||||||||8
1642686480000|2022-01-20 13:48:00|763|761.8|763.3|762|763.3|762|763|761.8|34
1642686490000|2022-01-20 13:48:10|||||||||3
1642686500000|2022-01-20 13:48:20|||||||||27
1642686510000|2022-01-20 13:48:30|||||||||55
1642686520000|2022-01-20 13:48:40|||||||||6
1642686530000|2022-01-20 13:48:50|||||||||1
1642686540000|2022-01-20 13:49:00|||||||||2
1642686550000|2022-01-20 13:49:10|763.5|762.3|763.3|762|763.5|762.3|763.3|762|35
1642686560000|2022-01-20 13:49:20|||||||||9
1642686570000|2022-01-20 13:49:30|763.5|762.3|763.3|762|763.5|762.3|763.3|762|7
1642686580000|2022-01-20 13:49:40|||||||||4
1642686590000|2022-01-20 13:49:50|||||||||2
1642686600000|2022-01-20 13:50:00|||||||||7
1642686610000|2022-01-20 13:50:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|13
1642686630000|2022-01-20 13:50:30|763.8|762.5|763.8|762.3|763.8|762.5|763.8|762.3|10
1642686640000|2022-01-20 13:50:40|763.5||763.5||763.8||763.5||1
1642686650000|2022-01-20 13:50:50|763.8|762.5|763.8|762.3|763.8|762.5|763.5|762.3|0
1642686660000|2022-01-20 13:51:00|763.5|762.5|763.5|762.3|763.8|762.5|763.5|762.3|51
1642686670000|2022-01-20 13:51:10|||||||||52
1642686680000|2022-01-20 13:51:20|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|41
1642686690000|2022-01-20 13:51:30|||||||||24
1642686700000|2022-01-20 13:51:40|763.8||763.5||763.8||763.5||0
1642686710000|2022-01-20 13:51:50|763.8|762|763.3|762|763.8|762|763.3|762|13
1642686720000|2022-01-20 13:52:00|763.5||763.3||763.5||763.3||0
1642686730000|2022-01-20 13:52:10|||||||||1
1642686740000|2022-01-20 13:52:20|||||||||1
1642686750000|2022-01-20 13:52:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|26
1642686760000|2022-01-20 13:52:40|763.3|762|763.5|762|763.5|762|763.3|762|21
1642686770000|2022-01-20 13:52:50|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762|2
1642686780000|2022-01-20 13:53:00||762||762.3||762.3||762|1
1642686790000|2022-01-20 13:53:10|||||||||7
1642686800000|2022-01-20 13:53:20||762||762.3||762.3||762|1
1642686810000|2022-01-20 13:53:30|||||||||10
1642686820000|2022-01-20 13:53:40|763.8|762.5|764|762.8|764|762.8|763.8|762.5|0
1642686830000|2022-01-20 13:53:50|764.3||764.3||764.3||764.3||63
1642686840000|2022-01-20 13:54:00|764|763|764.3|763|764.3|763|764|763|154
1642686850000|2022-01-20 13:54:10|764|762.8|764|762.8|764|762.8|763.8|762.5|18
1642686860000|2022-01-20 13:54:20||762.5||762.8||762.8||762.5|0
1642686870000|2022-01-20 13:54:30||762.5||762.5||762.8||762.5|7
1642686880000|2022-01-20 13:54:40|763.8||763.8||764||763.8||2
1642686890000|2022-01-20 13:54:50|764||763.8||764||763.8||115
1642686900000|2022-01-20 13:55:00|||||||||38
1642686910000|2022-01-20 13:55:10|763.5|762.3|763.5|762|763.5|762.3|763.3|762|32
1642686920000|2022-01-20 13:55:20|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762.3|4
1642686940000|2022-01-20 13:55:40|||||||||1
1642686960000|2022-01-20 13:56:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|13
1642686970000|2022-01-20 13:56:10|||||||||255
1642686980000|2022-01-20 13:56:20|764||764||764||763.8||15
1642686990000|2022-01-20 13:56:30|763.8|762.8|763.8|762.5|764|762.8|763.8|762.5|2
1642687000000|2022-01-20 13:56:40|764|762.3|763.5|762.3|764|762.3|763.5|762.3|3
1642687010000|2022-01-20 13:56:50|763.3|762|763.3|762|763.3|762.3|763.3|762|10
1642687020000|2022-01-20 13:57:00|763.5|762.3|763.3|762|763.5|762.3|763.3|762|74
1642687030000|2022-01-20 13:57:10||761.8||762||762||761.8|244
1642687040000|2022-01-20 13:57:20|763.5|762.3|763.5|762|763.5|762.3|763.5|762|11
1642687050000|2022-01-20 13:57:30||762.3||762.3||762.3||762.3|61
1642687070000|2022-01-20 13:57:50|||||||||7
1642687090000|2022-01-20 13:58:10|763.8|762.5|763.8|762.3|764|762.5|763.8|762.3|7
1642687100000|2022-01-20 13:58:20|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.5|34
1642687110000|2022-01-20 13:58:30||762.3||762.5||762.5||762.3|5
1642687120000|2022-01-20 13:58:40|764|762.8|764.3|762.8|764.3|762.8|764|762.8|28
1642687130000|2022-01-20 13:58:50|764||764||764||764||0
1642687140000|2022-01-20 13:59:00|||||||||3
1642687150000|2022-01-20 13:59:10|764.3||764||764.3||764||5
1642687160000|2022-01-20 13:59:20|||||||||1
1642687180000|2022-01-20 13:59:40|||||||||33
1642687190000|2022-01-20 13:59:50||762.5||762.8||762.8||762.5|4
1642687200000|2022-01-20 14:00:00|764.3|763|763.5|762.3|764.3|763|763.3|762|60
1642687210000|2022-01-20 14:00:10|763.3|762|763.3|761.8|763.3|762|763.3|761.8|6
1642687220000|2022-01-20 14:00:20||762||762||762||762|3
1642687230000|2022-01-20 14:00:30|763.5|762.3|763.8|762.3|763.8|762.5|763.5|762.3|9
1642687240000|2022-01-20 14:00:40|763.5||763.5||763.5||763.5||0
1642687250000|2022-01-20 14:00:50|763.8||763.5||763.8||763.5||4
1642687260000|2022-01-20 14:01:00|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|11
1642687270000|2022-01-20 14:01:10|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|2
1642687280000|2022-01-20 14:01:20|764||764||764||764||0
1642687290000|2022-01-20 14:01:30|764.3|762.8|764.3|763|764.5|763|764.3|762.8|17
1642687300000|2022-01-20 14:01:40|764.5||764.3||764.5||764.3||1
1642687310000|2022-01-20 14:01:50|||||||||171
1642687320000|2022-01-20 14:02:00|764.5|763.3|764.5|763|764.5|763.3|764.5|763|46
1642687330000|2022-01-20 14:02:10|764.3|763.3|764|762.5|764.3|763.3|764|762.5|2
1642687340000|2022-01-20 14:02:20|764.3|762.8|764.3|763|764.3|763|764.3|762.5|21
1642687350000|2022-01-20 14:02:30|764.5||764.3||764.5||764.3||8
1642687360000|2022-01-20 14:02:40|764.5|763.3|764.5|763.3|764.8|763.3|764.5|763|570
1642687370000|2022-01-20 14:02:50|764.3|763|764.3|762.8|764.3|763|764|762.8|8
1642687380000|2022-01-20 14:03:00|764|762.5|764|762.8|764|762.8|764|762.5|4
1642687390000|2022-01-20 14:03:10|764.3|763|764.5|763.3|764.5|763.3|764.3|763|2
1642687400000|2022-01-20 14:03:20|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|248
1642687410000|2022-01-20 14:03:30|||||||||49
1642687420000|2022-01-20 14:03:40|764.5|763.3|764.8|763.3|764.8|763.5|764.5|763.3|381
1642687430000|2022-01-20 14:03:50|764.5|763.5|764.8|763.5|764.8|763.5|764.5|763.5|1
1642687440000|2022-01-20 14:04:00|765|763.8|764.8|763.5|765|763.8|764.8|763.5|8
1642687450000|2022-01-20 14:04:10|||||||||3
1642687470000|2022-01-20 14:04:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763|5
1642687480000|2022-01-20 14:04:40|||||||||6
1642687490000|2022-01-20 14:04:50|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.3|4
1642687500000|2022-01-20 14:05:00|764.5|763.3|764.5|763.3|764.8|763.3|764.3|763|7
1642687510000|2022-01-20 14:05:10|||||||||12
1642687520000|2022-01-20 14:05:20|764.3|763|764.5|763.3|764.5|763.3|764.3|763|253
1642687530000|2022-01-20 14:05:30|764.8|763.5|764.8|763.3|765|763.8|764.8|763.3|27
1642687540000|2022-01-20 14:05:40|764.5|763.5|764.5|763.3|764.5|763.5|764.5|763.3|4
1642687550000|2022-01-20 14:05:50|764.3|763|764.5|763.3|764.5|763.3|764.3|763|9
1642687560000|2022-01-20 14:06:00|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.5|12
1642687570000|2022-01-20 14:06:10|765||764.8||765||764.8||30
1642687580000|2022-01-20 14:06:20|765|763.8|765|763.5|765|763.8|765|763.5|2
1642687590000|2022-01-20 14:06:30|764.8|763.8|765|763.5|765|763.8|764.8|763.5|2
1642687600000|2022-01-20 14:06:40|764.8||764.8||764.8||764.8||8
1642687610000|2022-01-20 14:06:50|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763|6
1642687620000|2022-01-20 14:07:00||763||763.3||763.3||763|0
1642687630000|2022-01-20 14:07:10|764.8||764.8||764.8||764.8||6
1642687640000|2022-01-20 14:07:20||763.5||763.3||763.5||763.3|3
1642687650000|2022-01-20 14:07:30|765|763.5|765|763.8|765.3|763.8|765|763.3|12
1642687660000|2022-01-20 14:07:40|765.3||765||765.3||765||2
1642687670000|2022-01-20 14:07:50|764.8|763.5|765|763.8|765|763.8|764.8|763.5|12
1642687680000|2022-01-20 14:08:00|765.3||765.3||765.3||765||38
1642687690000|2022-01-20 14:08:10|765.5|764|765.5|764|765.5|764.3|765.5|763.8|15
1642687700000|2022-01-20 14:08:20|765.8|764.3|765.5|764|765.8|764.3|765.5|764|2
1642687710000|2022-01-20 14:08:30|765.3|764.3|765.3|764|765.5|764.3|765.3|764|24
1642687720000|2022-01-20 14:08:40|765.5|764.3|765.3|764|765.5|764.3|765.3|764|0
1642687730000|2022-01-20 14:08:50|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764|22
1642687740000|2022-01-20 14:09:00|765.3|764|765.3|764|765.3|764.3|765.3|764|7
1642687750000|2022-01-20 14:09:10|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|21
1642687760000|2022-01-20 14:09:20|765.3|764|765.5|764.3|765.5|764.3|765.3|764|12
1642687770000|2022-01-20 14:09:30|765.3|764|765.5|764|765.5|764|765.3|764|1
1642687780000|2022-01-20 14:09:40|765.3|764.3|765.3|764|765.5|764.3|765.3|764|4
1642687790000|2022-01-20 14:09:50|765.5|764.3|765.3|763.8|765.5|764.3|765|763.8|69
1642687800000|2022-01-20 14:10:00||764||764||764||764|1
1642687810000|2022-01-20 14:10:10|765.5|764.3|765.3|764|765.5|764.3|765.3|764|21
1642687820000|2022-01-20 14:10:20||763.8||763.8||763.8||763.8|16
1642687830000|2022-01-20 14:10:30||764||764||764||763.8|4
1642687850000|2022-01-20 14:10:50|765|763.8|765.3|764|765.3|764|765|763.8|10
1642687860000|2022-01-20 14:11:00|765|763.8|765|763.8|765.3|764|765|763.5|15
1642687870000|2022-01-20 14:11:10|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|7
1642687880000|2022-01-20 14:11:20|764.5|763.3|764.5|763.3|764.8|763.3|764.5|763.3|14
1642687890000|2022-01-20 14:11:30|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.3|8
1642687900000|2022-01-20 14:11:40||763.3||763.5||763.5||763.3|1
1642687920000|2022-01-20 14:12:00|765|763.8|764.5|763.3|765|763.8|764.5|763.3|28
1642687930000|2022-01-20 14:12:10|764.8|763.5|764.8|763.3|764.8|763.5|764.5|763.3|11
1642687940000|2022-01-20 14:12:20|764.5||764.5||764.5||764.5||1
1642687950000|2022-01-20 14:12:30|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|10
1642687960000|2022-01-20 14:12:40|765|763.8|765.3|763.8|765.3|764|765|763.8|44
1642687970000|2022-01-20 14:12:50|765.5|764|765.8|764.3|765.8|764.5|765.3|764|577
1642687980000|2022-01-20 14:13:00|765.5|764|765.5|764.3|765.5|764.3|765.5|764|24
1642687990000|2022-01-20 14:13:10|765.8|764|765.5|764.3|765.8|764.3|765.5|764|7
1642688000000|2022-01-20 14:13:20|||||||||2
1642688010000|2022-01-20 14:13:30|765.8||765.5||765.8||765.5||1
1642688020000|2022-01-20 14:13:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.3|1
1642688040000|2022-01-20 14:14:00|765.5|764.3|765.3|764|765.5|764.3|765.3|764|17
1642688050000|2022-01-20 14:14:10|765.5||765.3||765.5||765.3||1
1642688060000|2022-01-20 14:14:20|765.5||765.3||765.5||765.3||7
1642688070000|2022-01-20 14:14:30|765.5|764.3|765.3|764|765.5|764.3|765.3|764|27
1642688080000|2022-01-20 14:14:40|765.5||765.5||765.5||765.3||1
1642688090000|2022-01-20 14:14:50||764.3||764.3||764.3||764|0
1642688100000|2022-01-20 14:15:00|765.3|764|765.3|764|765.5|764.3|765.3|764|7
1642688110000|2022-01-20 14:15:10|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764.3|5
1642688120000|2022-01-20 14:15:20|765.8|764.5|765.5|764.3|766|764.8|765.5|764.3|10
1642688130000|2022-01-20 14:15:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|6
1642688140000|2022-01-20 14:15:40|766||765.8||766||765.8||2
1642688150000|2022-01-20 14:15:50|766||766||766||765.8||1
1642688160000|2022-01-20 14:16:00|765.8||765.8||766||765.8||5
1642688170000|2022-01-20 14:16:10|||||||||71
1642688180000|2022-01-20 14:16:20||764.3||764.5||764.5||764.3|11
1642688190000|2022-01-20 14:16:30|766|764.8|765.8|764.5|766|764.8|765.8|764.5|15
1642688200000|2022-01-20 14:16:40|766||765.8||766||765.8||2
1642688210000|2022-01-20 14:16:50|766|764.8|765.8|764.5|766|764.8|765.8|764.5|4
1642688220000|2022-01-20 14:17:00||764.3||764.5||764.5||764.3|4
1642688230000|2022-01-20 14:17:10|766||765.8||766||765.8||0
1642688240000|2022-01-20 14:17:20|766||765.8||766||765.8||15
1642688250000|2022-01-20 14:17:30|766||765.8||766||765.8||18
1642688260000|2022-01-20 14:17:40|765.5|764.3|765.8|764.3|765.8|764.3|765.5|764.3|14
1642688270000|2022-01-20 14:17:50|765.5|764.5|765.8|764.3|765.8|764.5|765.5|764.3|1
1642688280000|2022-01-20 14:18:00|765.5|764.5|765.8|764.3|765.8|764.5|765.5|764.3|27
1642688290000|2022-01-20 14:18:10||764.5||764.5||764.5||764.5|1
1642688300000|2022-01-20 14:18:20|765.5|764.3|765.3|764|765.5|764.3|765.3|764|8
1642688310000|2022-01-20 14:18:30|765.5|764.3|765.8|764.3|765.8|764.3|765.5|764.3|7
1642688320000|2022-01-20 14:18:40||764.5||764.3||764.5||764.3|24
1642688330000|2022-01-20 14:18:50|765.5||765.5||765.8||765.5||12
1642688340000|2022-01-20 14:19:00|765.8||765.5||765.8||765.5||1
1642688350000|2022-01-20 14:19:10|||||||||1
1642688360000|2022-01-20 14:19:20||764||764.3||764.3||764|15
1642688370000|2022-01-20 14:19:30||764||764.3||764.3||764|11
1642688380000|2022-01-20 14:19:40|||||||||11
1642688390000|2022-01-20 14:19:50|||||||||14
1642688400000|2022-01-20 14:20:00|||||||||1
1642688410000|2022-01-20 14:20:10|||||||||5
1642688420000|2022-01-20 14:20:20|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|12
1642688430000|2022-01-20 14:20:30|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|18
1642688440000|2022-01-20 14:20:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|35
1642688450000|2022-01-20 14:20:50||764.3||764.5||764.5||764.3|12
1642688460000|2022-01-20 14:21:00|766.3|765|766|764.8|766.3|765|766|764.8|490
1642688470000|2022-01-20 14:21:10|||||||||5
1642688480000|2022-01-20 14:21:20|||||||||2
1642688490000|2022-01-20 14:21:30|||||||||9
1642688500000|2022-01-20 14:21:40|766.3|765|766|764.8|766.3|765|766|764.8|25
1642688510000|2022-01-20 14:21:50|||||||||33
1642688520000|2022-01-20 14:22:00|766.3|765|766.3|765|766.3|765|766.3|765|58
1642688530000|2022-01-20 14:22:10||764.8||765||765||764.8|64
1642688540000|2022-01-20 14:22:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|38
1642688550000|2022-01-20 14:22:30|766.8|765.5|767.3|766|767.3|766|766.5|765.3|52
1642688560000|2022-01-20 14:22:40|767.5|765.8|767.5|766.3|767.5|766.3|767.3|765.8|95
1642688570000|2022-01-20 14:22:50|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|8
1642688580000|2022-01-20 14:23:00|767.3|766|767.5|766.3|767.5|766.3|767.3|766|9
1642688590000|2022-01-20 14:23:10|767.3|766|767.5|766|767.5|766|767.3|766|30
1642688600000|2022-01-20 14:23:20|767.3|766.3|767.5|766|767.5|766.3|767.3|766|22
1642688610000|2022-01-20 14:23:30|767.8|766.3|767.5|766.3|767.8|766.5|767.5|766.3|9
1642688620000|2022-01-20 14:23:40|767.3|766|767.5|766|767.5|766.3|767.3|766|15
1642688630000|2022-01-20 14:23:50|767.3|766.3|767.3|766|767.5|766.3|767.3|766|1
1642688650000|2022-01-20 14:24:10|767|765.8|767|765.5|767|765.8|766.8|765.5|69
1642688660000|2022-01-20 14:24:20|767.3|765.8|767|765.8|767.3|765.8|767|765.8|8
1642688670000|2022-01-20 14:24:30|767.3|766|767|765.8|767.3|766|767|765.8|23
1642688680000|2022-01-20 14:24:40|||||||||5
1642688690000|2022-01-20 14:24:50|767.3|766|767.3|766|767.5|766.3|767.3|766|42
1642688700000|2022-01-20 14:25:00|767|765.8|767.3|766|767.3|766|767|765.8|6
1642688710000|2022-01-20 14:25:10|767.5|765.8|767.5|766.3|767.5|766.3|767.3|765.8|217
1642688730000|2022-01-20 14:25:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|60
1642688750000|2022-01-20 14:25:50|768||768||768||768||2
1642688760000|2022-01-20 14:26:00|767.8|766.8|768|766.8|768.3|767|767.8|766.5|17
1642688770000|2022-01-20 14:26:10|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|5
1642688780000|2022-01-20 14:26:20|768|766.8|768|766.8|768|766.8|768|766.8|2
1642688790000|2022-01-20 14:26:30||766.5||766.5||766.5||766.5|30
1642688800000|2022-01-20 14:26:40|767.8||767.8||767.8||767.8||1
1642688810000|2022-01-20 14:26:50|767.3|766|767.3|766|767.5|766.3|767.3|765.8|38
1642688820000|2022-01-20 14:27:00|767.5||767.3||767.5||767.3||26
1642688830000|2022-01-20 14:27:10|767|765.8|767|765.8|767.3|765.8|767|765.8|5
1642688840000|2022-01-20 14:27:20|||||||||6
1642688850000|2022-01-20 14:27:30|767.3|766|767.3|766|767.3|766|767.3|766|2
1642688870000|2022-01-20 14:27:50|767.5|765.8|767.3|766|767.5|766|767.3|765.8|13
1642688880000|2022-01-20 14:28:00|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|1
1642688890000|2022-01-20 14:28:10||766.3||766.3||766.5||766.3|1
1642688900000|2022-01-20 14:28:20|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|3
1642688910000|2022-01-20 14:28:30|767.8|766.5|768|766.8|768|766.8|767.8|766.5|66
1642688920000|2022-01-20 14:28:40|767.8|766.5|768|766.8|768|766.8|767.8|766.5|58
1642688930000|2022-01-20 14:28:50|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|12
1642688940000|2022-01-20 14:29:00||766.3||766.3||766.5||766.3|10
1642688950000|2022-01-20 14:29:10|767.5|766.5|767.5|766.3|767.8|766.5|767.5|766.3|1
1642688960000|2022-01-20 14:29:20|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|21
1642688970000|2022-01-20 14:29:30|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|25
1642689000000|2022-01-20 14:30:00|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766|16
1642689010000|2022-01-20 14:30:10|767.3|766|767.8|766.3|767.8|766.5|767.3|766|9
1642689020000|2022-01-20 14:30:20|767.5|766.5|767.5|766|767.8|766.5|767.5|766|2
1642689030000|2022-01-20 14:30:30|767.8|766.3|767.8|766.3|767.8|766.5|767.5|766.3|34
1642689040000|2022-01-20 14:30:40|767.5|766|767.5|766.3|767.8|766.3|767.5|766|4
1642689050000|2022-01-20 14:30:50||766||766.3||766.3||766|15
1642689060000|2022-01-20 14:31:00|767.8||767.5||767.8||767.5||4
1642689070000|2022-01-20 14:31:10|767.8|766|767.5|766.3|767.8|766.3|767.5|766|3
1642689080000|2022-01-20 14:31:20|767.8||767.8||767.8||767.8||1
1642689090000|2022-01-20 14:31:30|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|1
1642689100000|2022-01-20 14:31:40|767.3|766|767|765.8|767.3|766|767|765.8|15
1642689110000|2022-01-20 14:31:50||765.5||765.8||765.8||765.5|4
1642689120000|2022-01-20 14:32:00|766.8|765.5|766.8|765.5|767|765.8|766.8|765.5|20
1642689130000|2022-01-20 14:32:10|766.5|765.3|766.5|765.3|766.5|765.5|766.3|765|530
1642689140000|2022-01-20 14:32:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|21
1642689150000|2022-01-20 14:32:30|766.5|765.3|766.5|765.3|766.8|765.5|766.5|765.3|6
1642689160000|2022-01-20 14:32:40|766.3|765|766.3|765|766.3|765.3|766.3|764.8|6
1642689170000|2022-01-20 14:32:50|766|764.8|766.3|765|766.3|765|766|764.8|31
1642689180000|2022-01-20 14:33:00|766|764.8|766.3|764.8|766.3|765|766|764.8|144
1642689190000|2022-01-20 14:33:10|766||766||766||766||1
1642689200000|2022-01-20 14:33:20|||||||||26
1642689210000|2022-01-20 14:33:30|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|255
1642689220000|2022-01-20 14:33:40|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|9
1642689230000|2022-01-20 14:33:50||764||764.3||764.3||764|23
1642689240000|2022-01-20 14:34:00|765.8||765.5||765.8||765.5||17
1642689250000|2022-01-20 14:34:10|765.3|764|765.5|764.3|765.5|764.3|765.3|764|5
1642689260000|2022-01-20 14:34:20|765.8||765.5||765.8||765.5||13
1642689270000|2022-01-20 14:34:30|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|12
1642689280000|2022-01-20 14:34:40|765.8||765.5||765.8||765.5||0
1642689290000|2022-01-20 14:34:50|765.3|764|765.3|763.8|765.3|764|765.3|763.8|4
1642689300000|2022-01-20 14:35:00||764||763.8||764||763.8|3
1642689310000|2022-01-20 14:35:10|765||765.3||765.3||765||2
1642689320000|2022-01-20 14:35:20|765|764|765|763.8|765|764|765|763.8|1
1642689330000|2022-01-20 14:35:30|765.3||765.3||765.3||765||14
1642689340000|2022-01-20 14:35:40|765|764|765.3|763.8|765.3|764|765|763.8|14
1642689350000|2022-01-20 14:35:50|765|763.5|765|763.5|765.3|763.5|764.8|763.5|9
1642689360000|2022-01-20 14:36:00|765.3|763.8|765.3|764|765.3|764|765.3|763.8|17
1642689370000|2022-01-20 14:36:10|765|763.8|765|763.8|765.3|763.8|765|763.8|16
1642689390000|2022-01-20 14:36:30|764.8|763.5|765|763.8|765|763.8|764.8|763.5|7
1642689400000|2022-01-20 14:36:40||763.5||763.8||763.8||763.5|0
1642689410000|2022-01-20 14:36:50||763.5||763.8||763.8||763.5|1
1642689430000|2022-01-20 14:37:10|764.8|763.5|765|763.8|765|763.8|764.8|763.5|5
1642689440000|2022-01-20 14:37:20||763.5||763.8||763.8||763.5|5
1642689450000|2022-01-20 14:37:30|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|1
1642689460000|2022-01-20 14:37:40|||||||||4
1642689470000|2022-01-20 14:37:50|765|763.8|765|763.8|765|763.8|765|763.8|5
1642689480000|2022-01-20 14:38:00|764.8|763.5|764.8|763.3|764.8|763.5|764.8|763.3|0
1642689490000|2022-01-20 14:38:10|764.5|763.5|764.5|763.3|764.8|763.5|764.5|763.3|7
1642689500000|2022-01-20 14:38:20|764.3|763|764.5|763.3|764.5|763.3|764.3|763|71
1642689510000|2022-01-20 14:38:30|764.3|763|764.3|763|764.3|763|764.3|763|7
1642689530000|2022-01-20 14:38:50|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|6
1642689540000|2022-01-20 14:39:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|4
1642689550000|2022-01-20 14:39:10|764.5|763.3|764.5|763|764.5|763.3|764.5|763|25
1642689560000|2022-01-20 14:39:20|764.3||764.3||764.3||764.3||1
1642689570000|2022-01-20 14:39:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|11
1642689580000|2022-01-20 14:39:40|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.3|1
1642689590000|2022-01-20 14:39:50|765|763.8|765|763.8|765|763.8|764.8|763.5|29
1642689600000|2022-01-20 14:40:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|12
1642689610000|2022-01-20 14:40:10|||||||||2
1642689640000|2022-01-20 14:40:40|765|763.8|765|763.8|765|763.8|765|763.8|13
1642689650000|2022-01-20 14:40:50|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|4
1642689660000|2022-01-20 14:41:00|765||764.8||765||764.8||17
1642689670000|2022-01-20 14:41:10|765|763.8|765|763.8|765|763.8|765|763.8|6
1642689680000|2022-01-20 14:41:20|765.3|764|764.8|763.5|765.3|764|764.8|763.5|46
1642689690000|2022-01-20 14:41:30|765|763.8|764.8|763.5|765|763.8|764.8|763.5|14
1642689700000|2022-01-20 14:41:40|765|763.8|765|763.8|765|763.8|764.8|763.5|1
1642689710000|2022-01-20 14:41:50|||||||||2
1642689720000|2022-01-20 14:42:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|5
1642689730000|2022-01-20 14:42:10|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|51
1642689740000|2022-01-20 14:42:20|764.8||764.5||764.8||764.5||8
1642689750000|2022-01-20 14:42:30|764.8|763.5|764.5|763.3|764.8|763.5|764.5|763.3|2
1642689760000|2022-01-20 14:42:40|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.5|18
1642689770000|2022-01-20 14:42:50|||||||||23
1642689790000|2022-01-20 14:43:10|||||||||1
1642689800000|2022-01-20 14:43:20|765|763.8|765|763.8|765|763.8|765|763.8|1
1642689810000|2022-01-20 14:43:30|765.3|764|765|763.8|765.3|764|765|763.8|5
1642689820000|2022-01-20 14:43:40|765.3||765.3||765.3||765.3||3
1642689830000|2022-01-20 14:43:50|765|764|765.3|764|765.3|764|765|764|9
1642689840000|2022-01-20 14:44:00|765.5|764.3|765.5|764|765.5|764.3|765.3|764|12
1642689850000|2022-01-20 14:44:10|765.3|764.3|765.3|764|765.5|764.3|765.3|764|1
1642689860000|2022-01-20 14:44:20|765|763.8|765|763.8|765|763.8|765|763.8|5
1642689870000|2022-01-20 14:44:30||763.5||763.8||763.8||763.5|9
1642689880000|2022-01-20 14:44:40|765.3|764|765.5|764|765.5|764.3|765.3|764|3
1642689890000|2022-01-20 14:44:50||764.3||764.3||764.3||764|35
1642689900000|2022-01-20 14:45:00|||||||||5
1642689910000|2022-01-20 14:45:10|765.3|764|765.3|764|765.3|764|765.3|764|24
1642689920000|2022-01-20 14:45:20|||||||||1
1642689930000|2022-01-20 14:45:30|765|763.8|765|763.8|765.3|763.8|765|763.8|28
1642689940000|2022-01-20 14:45:40||763.5||763.8||763.8||763.5|2
1642689960000|2022-01-20 14:46:00|764.8|763.5|765|763.5|765|763.5|764.8|763.5|9
1642689970000|2022-01-20 14:46:10|764.8|763.8|764.8|763.5|764.8|763.8|764.8|763.5|2
1642689980000|2022-01-20 14:46:20|765|763.8|765|763.5|765|763.8|764.8|763.5|3
1642689990000|2022-01-20 14:46:30||763.8||763.8||763.8||763.8|1
1642690000000|2022-01-20 14:46:40||763.5||763.5||763.5||763.5|43
1642690010000|2022-01-20 14:46:50|765.3|763.8|765|763.8|765.3|763.8|765|763.5|3
1642690020000|2022-01-20 14:47:00|765.3|764|765.3|764|765.3|764|765.3|764|2
1642690030000|2022-01-20 14:47:10|765.5||765.3||765.5||765.3||4
1642690040000|2022-01-20 14:47:20|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764.3|3
1642690050000|2022-01-20 14:47:30|||||||||3
1642690060000|2022-01-20 14:47:40|765.8|764.5|766|764.8|766|764.8|765.8|764.5|17
1642690070000|2022-01-20 14:47:50|||||||||7
1642690090000|2022-01-20 14:48:10|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|65
1642690100000|2022-01-20 14:48:20|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|2
1642690110000|2022-01-20 14:48:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|1
1642690120000|2022-01-20 14:48:40|||||||||6
1642690130000|2022-01-20 14:48:50|766|764.8|766|764.8|766|764.8|766|764.5|1
1642690140000|2022-01-20 14:49:00|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|1
1642690160000|2022-01-20 14:49:20|766|764.8|766|764.8|766|764.8|766|764.5|1
1642690170000|2022-01-20 14:49:30|766.3|765|766.3|764.8|766.3|765|766.3|764.8|3
1642690180000|2022-01-20 14:49:40|766|765|766.3|765|766.3|765|766|765|4
1642690190000|2022-01-20 14:49:50|766.5||766.5||766.5||766.3||18
1642690200000|2022-01-20 14:50:00|766.3|765.3|766.8|765.5|766.8|765.5|766.3|765|1
1642690210000|2022-01-20 14:50:10|767|765.8|767|765.5|767|765.8|766.8|765.5|1
1642690220000|2022-01-20 14:50:20|767.3|765.8|767.3|765.8|767.3|766|767|765.5|12
1642690230000|2022-01-20 14:50:30|767|766|767.3|766|767.3|766|767|765.8|3
1642690240000|2022-01-20 14:50:40|767.5|766.3|767.5|766.3|767.8|766.5|767.5|766.3|122
1642690250000|2022-01-20 14:50:50|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|12
1642690260000|2022-01-20 14:51:00|||||||||2
1642690270000|2022-01-20 14:51:10|||||||||5
1642690280000|2022-01-20 14:51:20|767.8||767.5||767.8||767.5||3
1642690290000|2022-01-20 14:51:30|||||||||35
1642690300000|2022-01-20 14:51:40|||||||||2
1642690310000|2022-01-20 14:51:50|767.3|766|767.3|766|767.5|766|767.3|766|4
1642690320000|2022-01-20 14:52:00|767.5||767.5||767.5||767.3||2
1642690330000|2022-01-20 14:52:10|767.3|766.3|767.3|766|767.3|766.3|767.3|766|0
1642690340000|2022-01-20 14:52:20|767|765.8|767|765.8|767|765.8|767|765.8|5
1642690350000|2022-01-20 14:52:30|766.8|765.5|767|765.5|767|765.5|766.8|765.5|2
1642690360000|2022-01-20 14:52:40|766.8||766.8||766.8||766.8||19
1642690370000|2022-01-20 14:52:50|767||766.8||767||766.8||0
1642690380000|2022-01-20 14:53:00|||||||||3
1642690390000|2022-01-20 14:53:10|767|765.8|767|765.8|767|765.8|767|765.8|11
1642690400000|2022-01-20 14:53:20|767.3|766|767.3|766|767.3|766|767.3|766|12
1642690420000|2022-01-20 14:53:40||765.8||765.8||765.8||765.8|7
1642690430000|2022-01-20 14:53:50|767|765.5|767.3|765.8|767.3|765.8|766.8|765.5|2
1642690440000|2022-01-20 14:54:00|767||767.3||767.3||767||0
1642690450000|2022-01-20 14:54:10|767.5|766|767.3|766|767.5|766|767.3|766|2
1642690470000|2022-01-20 14:54:30|767|765.8|767|765.8|767|765.8|767|765.8|2
1642690480000|2022-01-20 14:54:40|||||||||3
1642690490000|2022-01-20 14:54:50|||||||||4
1642690500000|2022-01-20 14:55:00|||||||||20
1642690530000|2022-01-20 14:55:30|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|12
1642690540000|2022-01-20 14:55:40|||||||||10
1642690560000|2022-01-20 14:56:00|||||||||3
1642690590000|2022-01-20 14:56:30|767|765.8|767|765.8|767|765.8|767|765.5|17
1642690600000|2022-01-20 14:56:40|767.3|765.5|767.5|766.3|767.5|766.3|767.3|765.5|3
1642690610000|2022-01-20 14:56:50||766||766.3||766.3||766|16
1642690620000|2022-01-20 14:57:00||766||766.3||766.3||766|0
1642690630000|2022-01-20 14:57:10|767.3|766|767.5|766.3|767.5|766.3|767.3|766|3
1642690640000|2022-01-20 14:57:20|767.3|766|767.3|766|767.3|766|767.3|766|4
1642690650000|2022-01-20 14:57:30|||||||||6
1642690660000|2022-01-20 14:57:40|767|765.8|767|765.8|767|765.8|767|765.8|3
1642690670000|2022-01-20 14:57:50|767.3||767.3||767.3||767||14
1642690680000|2022-01-20 14:58:00|767||767||767.3||767||0
1642690690000|2022-01-20 14:58:10|767.3||767||767.3||767||1
1642690710000|2022-01-20 14:58:30|||||||||4
1642690740000|2022-01-20 14:59:00||765.5||765.5||765.5||765.5|1
1642690750000|2022-01-20 14:59:10|766.8|765.8|767|765.5|767|765.8|766.8|765.5|1
1642690770000|2022-01-20 14:59:30|766.8||766.8||766.8||766.8||11
1642690780000|2022-01-20 14:59:40|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|10
1642690790000|2022-01-20 14:59:50|||||||||1
1642690800000|2022-01-20 15:00:00|766.8|765.5|766.5|765.3|766.8|765.5|766.5|765.3|3
1642690810000|2022-01-20 15:00:10|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|0
1642690820000|2022-01-20 15:00:20|766.5|765|766.5|765.3|766.5|765.3|766.5|765|0
1642690840000|2022-01-20 15:00:40|766.3|765|766.3|765|766.3|765|766.3|765|10
1642690850000|2022-01-20 15:00:50||764.8||764.8||764.8||764.8|16
1642690860000|2022-01-20 15:01:00|766|765|766.3|765|766.3|765|766|764.8|2
1642690870000|2022-01-20 15:01:10|766.5|765.3|766.3|765|766.5|765.3|766.3|765|12
1642690880000|2022-01-20 15:01:20||764.8||765||765||764.8|5
1642690890000|2022-01-20 15:01:30|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|7
1642690900000|2022-01-20 15:01:40|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|0
1642690910000|2022-01-20 15:01:50||765.5||765.5||765.5||765.5|0
1642690920000|2022-01-20 15:02:00|767|765.8|767|765.5|767|765.8|766.8|765.5|16
1642690930000|2022-01-20 15:02:10|766.8|765.8|767|765.8|767.3|765.8|766.8|765.8|2
1642690940000|2022-01-20 15:02:20|767.3|766|767.5|766.3|767.5|766.3|767|766|43
1642690950000|2022-01-20 15:02:30||766||766||766||766|11
1642690960000|2022-01-20 15:02:40|767.3|766.3|767.3|766|767.5|766.3|767.3|766|1
1642690970000|2022-01-20 15:02:50|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766|25
1642690980000|2022-01-20 15:03:00|767.8|766.5|767.8|766.3|767.8|766.5|767.5|766.3|3
1642690990000|2022-01-20 15:03:10|767.5||767.8||767.8||767.5||4
1642691000000|2022-01-20 15:03:20|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.5|1
1642691010000|2022-01-20 15:03:30|768|766.8|768.3|767|768.3|767|768|766.8|13
1642691020000|2022-01-20 15:03:40|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|21
1642691030000|2022-01-20 15:03:50|768.8||768.5||768.8||768.5||11
1642691040000|2022-01-20 15:04:00|768.8|767.5|769|767.8|769|767.8|768.8|767.5|197
1642691050000|2022-01-20 15:04:10||767.5||767.5||767.8||767.5|1
1642691060000|2022-01-20 15:04:20|768.8|767.8|768.8|767.5|768.8|767.8|768.8|767.5|1
1642691070000|2022-01-20 15:04:30|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|10
1642691080000|2022-01-20 15:04:40|||||||||64
1642691090000|2022-01-20 15:04:50|||||||||1
1642691100000|2022-01-20 15:05:00|769|767.8|769|767.5|769|767.8|769|767.5|10
1642691110000|2022-01-20 15:05:10|768.8|767.3|768.3|767|768.8|767.3|768.3|767|17
1642691120000|2022-01-20 15:05:20|768|766.8|768.3|766.8|768.3|767|768|766.8|14
1642691130000|2022-01-20 15:05:30|768|767|768|766.8|768|767|768|766.8|88
1642691140000|2022-01-20 15:05:40|||||||||1
1642691150000|2022-01-20 15:05:50|768.3|767|768.3|767|768.3|767|768.3|767|4
1642691160000|2022-01-20 15:06:00|768|766.8|768|766.8|768|766.8|768|766.8|13
1642691170000|2022-01-20 15:06:10|||||||||2
1642691180000|2022-01-20 15:06:20|768.3|767|768.3|767|768.3|767|768.3|767|7
1642691190000|2022-01-20 15:06:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642691200000|2022-01-20 15:06:40|768.8||768.8||768.8||768.8||3
1642691210000|2022-01-20 15:06:50|768.5|767|768.5|767.3|768.8|767.3|768.5|767|5
1642691220000|2022-01-20 15:07:00|768.3|767|768.3|767|768.3|767.3|768.3|767|4
1642691230000|2022-01-20 15:07:10|768|766.8|768.3|766.8|768.3|766.8|768|766.8|4
1642691240000|2022-01-20 15:07:20|768.5|767|768.5|767.3|768.5|767.3|768.5|767|3
1642691250000|2022-01-20 15:07:30|768.3|767|768.3|767|768.5|767.3|768.3|767|4
1642691400000|2022-01-20 15:10:00|||||||||136
1642691410000|2022-01-20 15:10:10|768|766.8|767.8|766.5|768|766.8|767.8|766.5|15
1642691420000|2022-01-20 15:10:20|768|766.8|768|766.8|768|766.8|768|766.5|11
1642691430000|2022-01-20 15:10:30|767.8|766.5|768|766.5|768|766.5|767.8|766.5|2
1642691440000|2022-01-20 15:10:40|767.8||767.8||768||767.8||0
1642691450000|2022-01-20 15:10:50|767.5|766.3|767.5|766.3|767.8|766.3|767.5|766.3|3
1642691460000|2022-01-20 15:11:00|767.3|766|767.5|766.3|767.5|766.3|767.3|766|14
1642691470000|2022-01-20 15:11:10|767.3|766|767.3|766|767.3|766|767.3|766|5
1642691610000|2022-01-20 15:13:30|766.8|765.5|767|765.5|767|765.5|766.8|765.5|312
1642691620000|2022-01-20 15:13:40|766.8||767||767||766.8||2
1642691630000|2022-01-20 15:13:50|766.8|765.8|767|765.8|767|765.8|766.8|765.8|1
1642691640000|2022-01-20 15:14:00|767.3|766|767.3|766|767.5|766|767.3|766|1
1642691650000|2022-01-20 15:14:10|767.5|765.8|767.3|765.8|767.5|765.8|767.3|765.8|1
1642691660000|2022-01-20 15:14:20||766||765.8||766||765.8|2
1642691670000|2022-01-20 15:14:30||766||766||766||766|17
1642691680000|2022-01-20 15:14:40|767|765.8|767.3|765.8|767.3|766|767|765.8|5
1642691690000|2022-01-20 15:14:50|767|766|767.3|766|767.3|766|767|766|2
1642691700000|2022-01-20 15:15:00|767.5|766.3|767.8|766.5|768|766.8|767.5|766.3|29
1642691710000|2022-01-20 15:15:10|768|766.8|768|766.8|768|766.8|768|766.8|18
1642691720000|2022-01-20 15:15:20|768.3|767|768.3|767|768.3|767|768.3|767|3
1642691730000|2022-01-20 15:15:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642691740000|2022-01-20 15:15:40|768.8|767.5|769|767.5|769|767.5|768.8|767.5|6
1642691750000|2022-01-20 15:15:50||767.8||767.8||767.8||767.5|3
1642691760000|2022-01-20 15:16:00|769.3|767.5|769|767.8|769.3|767.8|768.8|767.5|12
1642691770000|2022-01-20 15:16:10||767.5||767.8||767.8||767.5|12
1642691780000|2022-01-20 15:16:20|768.8|767.5|768.8|767.5|768.8|767.8|768.8|767.5|4
1642691790000|2022-01-20 15:16:30|769|767.8|769|767.5|769|767.8|768.8|767.5|46
1642691800000|2022-01-20 15:16:40|768.8|767.8|768.8|767.5|769|767.8|768.8|767.5|4
1642691810000|2022-01-20 15:16:50|769|767.8|769|767.8|769|767.8|769|767.8|8
1642691820000|2022-01-20 15:17:00|769.3|768|769.3|768|769.3|768|769.3|768|15
1642691830000|2022-01-20 15:17:10|769|767.8|769.5|768.3|769.5|768.3|769|767.8|492
1642691840000|2022-01-20 15:17:20|769.8|768.5|769.8|768.5|770|768.5|769.8|768.5|48
1642691860000|2022-01-20 15:17:40|770|768.8|769.8|768.5|770|768.8|769.8|768.5|20
1642691870000|2022-01-20 15:17:50|770||769.8||770||769.8||7
1642691880000|2022-01-20 15:18:00|770|768.3|770|768.5|770|768.5|770|768.3|41
1642691890000|2022-01-20 15:18:10|769.8|768.8|769.5|768.3|770|768.8|769.5|768.3|5
1642691900000|2022-01-20 15:18:20|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768.3|10
1642691910000|2022-01-20 15:18:30|770||769.8||770||769.8||1
1642691920000|2022-01-20 15:18:40|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|3
1642691930000|2022-01-20 15:18:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|113
1642691940000|2022-01-20 15:19:00|770||769.8||770||769.8||16
1642691950000|2022-01-20 15:19:10|770|768.8|770|768.8|770|768.8|770|768.5|2
1642691960000|2022-01-20 15:19:20|||||||||1
1642691970000|2022-01-20 15:19:30|||||||||14
1642691980000|2022-01-20 15:19:40|770.3||770.3||770.3||770||9
1642691990000|2022-01-20 15:19:50|770||770.3||770.3||770||0
1642692000000|2022-01-20 15:20:00|770|769|770.8|769.5|770.8|769.5|770|768.8|59
1642692010000|2022-01-20 15:20:10|771||770.8||771||770.8||15
1642692020000|2022-01-20 15:20:20|771|769.8|770.8|769.5|771|769.8|770.5|769.3|21
1642692040000|2022-01-20 15:20:40|770.5|769.3|770.5|769.3|770.8|769.5|770.5|769.3|9
1642692050000|2022-01-20 15:20:50|770.8||770.5||770.8||770.5||9
1642692060000|2022-01-20 15:21:00|770.8||770.5||770.8||770.5||6
1642692070000|2022-01-20 15:21:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|63
1642692080000|2022-01-20 15:21:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|6
1642692090000|2022-01-20 15:21:30|||||||||7
1642692100000|2022-01-20 15:21:40|||||||||14
1642692110000|2022-01-20 15:21:50|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|17
1642692120000|2022-01-20 15:22:00|||||||||103
1642692130000|2022-01-20 15:22:10|771|769.8|771|769.8|771.3|770|771|769.8|137
1642692140000|2022-01-20 15:22:20|771.3|769.5|771.3|769.8|771.3|770|770.8|769.5|108
1642692150000|2022-01-20 15:22:30|771|770|771|769.8|771.3|770|771|769.8|43
1642692180000|2022-01-20 15:23:00|||||||||7
1642692190000|2022-01-20 15:23:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|27
1642692200000|2022-01-20 15:23:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|3
1642692210000|2022-01-20 15:23:30|770.8||770.8||770.8||770.8||9
1642692220000|2022-01-20 15:23:40|770.5|769.5|770.8|769.5|770.8|769.5|770.5|769.3|4
1642692230000|2022-01-20 15:23:50|||||||||16
1642692240000|2022-01-20 15:24:00|771|769.8|770.8|769.5|771|769.8|770.8|769.5|10
1642692250000|2022-01-20 15:24:10|||||||||8
1642692260000|2022-01-20 15:24:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|23
1642692270000|2022-01-20 15:24:30|770.8||770.5||770.8||770.5||24
1642692280000|2022-01-20 15:24:40|||||||||8
1642692290000|2022-01-20 15:24:50|770.8||770.5||770.8||770.5||18
1642692300000|2022-01-20 15:25:00|770.3|769|770|768.8|770.3|769|770|768.8|356
1642692310000|2022-01-20 15:25:10|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|20
1642692320000|2022-01-20 15:25:20|770|768.8|770|768.5|770|768.8|770|768.5|12
1642692330000|2022-01-20 15:25:30|769.8|768.8|770|768.8|770|768.8|769.8|768.8|7
1642692340000|2022-01-20 15:25:40|||||||||1
1642692350000|2022-01-20 15:25:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|5
1642692370000|2022-01-20 15:26:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|6
1642692380000|2022-01-20 15:26:20|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|18
1642692390000|2022-01-20 15:26:30||768||768||768.3||768|9
1642692400000|2022-01-20 15:26:40|769.3|767.8|769.3|768|769.3|768|769.3|767.8|41
1642692410000|2022-01-20 15:26:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|3
1642692420000|2022-01-20 15:27:00|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768.5|6
1642692430000|2022-01-20 15:27:10|770|768.3|770|768.5|770|768.5|770|768.3|7
1642692440000|2022-01-20 15:27:20|769.8||770||770||769.8||2
1642692450000|2022-01-20 15:27:30|769.8|768.8|770|768.8|770|768.8|769.8|768.5|9
1642692460000|2022-01-20 15:27:40|770.3|769|770.3|769|770.3|769|770|768.8|2
1642692470000|2022-01-20 15:27:50|770.5||770.3||770.5||770.3||4
1642692480000|2022-01-20 15:28:00||768.8||768.8||768.8||768.8|10
1642692490000|2022-01-20 15:28:10|770|769|770.3|769|770.3|769|770|768.8|1
1642692500000|2022-01-20 15:28:20|770.5|769.3|770.3|769|770.5|769.3|770.3|769|2
1642692510000|2022-01-20 15:28:30|||||||||12
1642692520000|2022-01-20 15:28:40|770|768.8|770|768.8|770.3|768.8|770|768.8|5
1642692530000|2022-01-20 15:28:50|769.8|768.5|769.8|768.5|770|768.5|769.8|768.5|17
1642692540000|2022-01-20 15:29:00|770|768.8|770|768.8|770|768.8|769.8|768.8|17
1642692550000|2022-01-20 15:29:10|||||||||1
1642692570000|2022-01-20 15:29:30|||||||||9
1642692580000|2022-01-20 15:29:40|||||||||28
1642692590000|2022-01-20 15:29:50|||||||||3
1642692620000|2022-01-20 15:30:20||768.5||768.8||768.8||768.5|24
1642692640000|2022-01-20 15:30:40|770.3|769|770.3|769|770.3|769|770|769|5
1642692650000|2022-01-20 15:30:50|770.5|769.3|770.8|769.3|770.8|769.5|770.5|769.3|20
1642692660000|2022-01-20 15:31:00|770.5|769.5|770.5|769.3|770.8|769.5|770.5|769.3|30
1642692670000|2022-01-20 15:31:10|770.3|769|770.5|769.3|770.5|769.3|770.3|769|23
1642692680000|2022-01-20 15:31:20|770.8|769.5|771|769.5|771|769.8|770.8|769.5|34
1642692690000|2022-01-20 15:31:30|770.8|769.8|771|769.8|771|769.8|770.8|769.8|3
1642692700000|2022-01-20 15:31:40|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|10
1642692710000|2022-01-20 15:31:50|||||||||13
1642692720000|2022-01-20 15:32:00|770.5|769.3|770.8|769.3|770.8|769.3|770.5|769.3|4
1642692730000|2022-01-20 15:32:10||769.5||769.5||769.5||769.5|0
1642692880000|2022-01-20 15:34:40|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|165
1642692890000|2022-01-20 15:34:50||769.3||769.5||769.5||769.3|1
1642692900000|2022-01-20 15:35:00|770.5|769.3|770.8|769.3|770.8|769.5|770.5|769.3|4
1642692910000|2022-01-20 15:35:10|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|9
1642692920000|2022-01-20 15:35:20||769.5||769.5||769.5||769.5|0
1642692930000|2022-01-20 15:35:30|||||||||2
1642692940000|2022-01-20 15:35:40|||||||||2
1642692960000|2022-01-20 15:36:00|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|11
1642692970000|2022-01-20 15:36:10||769||769.3||769.3||769|2
1642692980000|2022-01-20 15:36:20|||||||||1
1642692990000|2022-01-20 15:36:30|770.3|769|770|768.8|770.5|769|770|768.8|442
1642693000000|2022-01-20 15:36:40|770.3|769|770.3|769|770.5|769|770.3|769|43
1642693010000|2022-01-20 15:36:50|770.5|769.3|770.5|769.3|770.8|769.3|770.5|769.3|6
1642693020000|2022-01-20 15:37:00|770.8|769.5|771|769.8|771|769.8|770.8|769.5|8
1642693030000|2022-01-20 15:37:10|771.3|770|771.5|770.3|771.8|770.5|771.3|770|590
1642693040000|2022-01-20 15:37:20||770||770.3||770.3||770|6
1642693050000|2022-01-20 15:37:30|771.3|770|771.3|770|771.5|770|771.3|769.8|4
1642693060000|2022-01-20 15:37:40||769.8||770||770||769.8|0
1642693070000|2022-01-20 15:37:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|14
1642693090000|2022-01-20 15:38:10|771.3|770|771.3|770|771.3|770|771.3|770|8
1642693100000|2022-01-20 15:38:20|||||||||21
1642693110000|2022-01-20 15:38:30||769.8||770||770||769.8|2
1642693120000|2022-01-20 15:38:40|||||||||7
1642693130000|2022-01-20 15:38:50|771.5|770.3|771.5|770|771.5|770.3|771.3|770|27
1642693140000|2022-01-20 15:39:00|771.3|770.3|771.8|770.5|771.8|770.5|771.3|770.3|0
1642693150000|2022-01-20 15:39:10||770.3||770.3||770.3||770.3|2
1642693160000|2022-01-20 15:39:20||770.5||770.5||770.5||770.5|0
1642693170000|2022-01-20 15:39:30|||||||||7
1642693180000|2022-01-20 15:39:40|||||||||32
1642693190000|2022-01-20 15:39:50|772||772||772||771.8||4
1642693200000|2022-01-20 15:40:00|771.8|770.8|771.8|770.5|772|770.8|771.8|770.5|5
1642693210000|2022-01-20 15:40:10|772|770.8|772|770.8|772|770.8|772|770.8|4
1642693220000|2022-01-20 15:40:20|||||||||7
1642693230000|2022-01-20 15:40:30|||||||||1
1642693240000|2022-01-20 15:40:40|771.8|770.5|771.8|770.3|771.8|770.5|771.5|770.3|56
1642693250000|2022-01-20 15:40:50|771.5|770.5|771.8|770.5|771.8|770.5|771.5|770.5|0
1642693260000|2022-01-20 15:41:00|772|770.8|771.8|770.3|772|770.8|771.8|770.3|17
1642693270000|2022-01-20 15:41:10|771.5|770.5|771.8|770.5|771.8|770.5|771.5|770.5|2
1642693280000|2022-01-20 15:41:20|772||771.8||772||771.8||3
1642693290000|2022-01-20 15:41:30|772|770.8|772|770.8|772|770.8|772|770.5|4
1642693300000|2022-01-20 15:41:40|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|4
1642693310000|2022-01-20 15:41:50|771.5|770.3|771.8|770.5|771.8|770.5|771.5|770.3|19
1642693320000|2022-01-20 15:42:00||770.3||770.5||770.5||770.3|4
1642693330000|2022-01-20 15:42:10|772|770.8|772|770.8|772|770.8|772|770.8|3
1642693340000|2022-01-20 15:42:20|771.8|770.5|772|770.5|772|770.8|771.8|770.5|103
1642693350000|2022-01-20 15:42:30|771.8|770.8|772|770.8|772|770.8|771.8|770.5|2
1642693360000|2022-01-20 15:42:40|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|6
1642693370000|2022-01-20 15:42:50|||||||||1
1642693380000|2022-01-20 15:43:00|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|5
1642693390000|2022-01-20 15:43:10|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.3|4
1642693410000|2022-01-20 15:43:30|772||771.8||772||771.8||10
1642693420000|2022-01-20 15:43:40|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|4
1642693430000|2022-01-20 15:43:50|771.8|770|771.3|770|771.8|770|771.3|770|8
1642693440000|2022-01-20 15:44:00|771.5|770.3|771.8|770.3|771.8|770.5|771.5|770.3|10
1642693450000|2022-01-20 15:44:10|772|770.5|772|770.8|772|770.8|771.8|770.3|2
1642693460000|2022-01-20 15:44:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|2
1642693470000|2022-01-20 15:44:30|772|770.8|772|770.8|772|770.8|772|770.8|6
1642693490000|2022-01-20 15:44:50|||||||||11
1642693500000|2022-01-20 15:45:00|||||||||3
1642693510000|2022-01-20 15:45:10|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|36
1642693520000|2022-01-20 15:45:20|772||771.8||772||771.8||2
1642693530000|2022-01-20 15:45:30|772||771.8||772||771.8||0
1642693540000|2022-01-20 15:45:40|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|11
1642693550000|2022-01-20 15:45:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.3|7
1642693560000|2022-01-20 15:46:00|772||771.8||772||771.8||2
1642693570000|2022-01-20 15:46:10|||||||||3
1642693580000|2022-01-20 15:46:20|||||||||6
1642693590000|2022-01-20 15:46:30|||||||||1
1642693600000|2022-01-20 15:46:40|771.5|770.3|771.8|770.3|771.8|770.5|771.5|770.3|15
1642693610000|2022-01-20 15:46:50|771.5|770|771.5|770.3|771.8|770.3|771.3|770|16
1642693620000|2022-01-20 15:47:00|771.8|770|771.8|770.5|771.8|770.5|771.8|770|36
1642693630000|2022-01-20 15:47:10|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|150
1642693640000|2022-01-20 15:47:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.3|5
1642693650000|2022-01-20 15:47:30|772||771.8||772||771.8||9
1642693660000|2022-01-20 15:47:40|772||771.8||772||771.8||7
1642693670000|2022-01-20 15:47:50||770.3||770.3||770.3||770.3|1
1642693680000|2022-01-20 15:48:00|771.5|770.5|771.5|770.3|771.5|770.5|771.5|770.3|5
1642693690000|2022-01-20 15:48:10|||||||||6
1642693700000|2022-01-20 15:48:20|||||||||1
1642693710000|2022-01-20 15:48:30|771.3|770|771.3|770|771.5|770.3|771.3|770|9
1642693730000|2022-01-20 15:48:50|||||||||19
1642693740000|2022-01-20 15:49:00|||||||||63
1642693750000|2022-01-20 15:49:10|771.5|770.3|771.5|770.3|771.5|770.3|771.3|770.3|20
1642693760000|2022-01-20 15:49:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|20
1642693770000|2022-01-20 15:49:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|5
1642693780000|2022-01-20 15:49:40|||||||||16
1642693800000|2022-01-20 15:50:00|771.8||771.5||771.8||771.5||11
1642693820000|2022-01-20 15:50:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|6
1642693850000|2022-01-20 15:50:50|||||||||10
1642693870000|2022-01-20 15:51:10||770.3||770.5||770.5||770.3|3
1642693880000|2022-01-20 15:51:20||770.3||770.3||770.3||770.3|112
1642693890000|2022-01-20 15:51:30|771.5|770|771.5|770.3|771.5|770.3|771.5|770|3
1642693900000|2022-01-20 15:51:40|771.3|770|771.3|769.8|771.3|770|771.3|769.8|132
1642693910000|2022-01-20 15:51:50|771|769.5|770.8|769.5|771|769.5|770.8|769.5|14
1642693930000|2022-01-20 15:52:10|770.5|769.3|770.5|769.3|770.8|769.5|770.5|769.3|11
1642693940000|2022-01-20 15:52:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|0
1642693960000|2022-01-20 15:52:40|771|769.8|771|769.5|771|769.8|771|769.5|10
1642693970000|2022-01-20 15:52:50||769.8||769.5||769.8||769.5|0
1642693980000|2022-01-20 15:53:00|770.8|769.8|771|769.8|771|769.8|770.8|769.5|14
1642693990000|2022-01-20 15:53:10|771.3|770|771.3|770|771.3|770|771.3|770|16
1642694000000|2022-01-20 15:53:20|771|769.8|771.3|769.8|771.3|769.8|771|769.8|4
1642694010000|2022-01-20 15:53:30|771|770|771.3|770|771.3|770|771|770|3
1642694020000|2022-01-20 15:53:40|771|769.8|771|769.8|771|769.8|771|769.8|9
1642694030000|2022-01-20 15:53:50|771.3|770|771.3|770|771.3|770|771.3|770|22
1642694040000|2022-01-20 15:54:00|771|769.8|771|769.8|771|770|770.8|769.5|11
1642694050000|2022-01-20 15:54:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|1
1642694060000|2022-01-20 15:54:20|771||771||771||771||2
1642694080000|2022-01-20 15:54:40|770.8|769.8|770.8|769.5|770.8|769.8|770.8|769.5|7
1642694100000|2022-01-20 15:55:00||769.3||769.3||769.5||769.3|3
1642694110000|2022-01-20 15:55:10|770.5|769.5|770.5|769.3|770.8|769.5|770.5|769.3|10
1642694120000|2022-01-20 15:55:20|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|148
1642694130000|2022-01-20 15:55:30|||||||||6
1642694140000|2022-01-20 15:55:40|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|2
1642694150000|2022-01-20 15:55:50||769.5||769.5||769.5||769.5|1
1642694160000|2022-01-20 15:56:00|771|769.8|771|769.8|771|769.8|771|769.8|16
1642694170000|2022-01-20 15:56:10|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|2
1642694180000|2022-01-20 15:56:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|35
1642694190000|2022-01-20 15:56:30|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|9
1642694200000|2022-01-20 15:56:40|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|26
1642694210000|2022-01-20 15:56:50|770.8|769.5|771|769.8|771|769.8|770.8|769.5|1
1642694220000|2022-01-20 15:57:00||769.5||769.8||769.8||769.5|2
1642694230000|2022-01-20 15:57:10||769.5||769.5||769.8||769.5|2
1642694240000|2022-01-20 15:57:20||769.8||769.8||769.8||769.8|7
1642694250000|2022-01-20 15:57:30|770.8|769.5|770.8|769.3|771|769.8|770.8|769.3|3
1642694260000|2022-01-20 15:57:40|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|8
1642694270000|2022-01-20 15:57:50|770.5|769.5|770.5|769|770.8|769.5|770.5|769|13
1642694280000|2022-01-20 15:58:00|770.3||770.5||770.5||770.3||11
1642694290000|2022-01-20 15:58:10|770.3||770.3||770.5||770.3||12
1642694300000|2022-01-20 15:58:20|770.5||770.5||770.5||770.3||3
1642694310000|2022-01-20 15:58:30|770.3|769.3|770.8|769.3|770.8|769.3|770.3|769.3|17
1642694320000|2022-01-20 15:58:40|770.5||770.5||770.8||770.5||8
1642694330000|2022-01-20 15:58:50|770.8||770.5||770.8||770.5||2
1642694340000|2022-01-20 15:59:00|770.8|769.5|771|769.5|771|769.5|770.8|769.5|19
1642694350000|2022-01-20 15:59:10||769.8||769.5||769.8||769.5|17
1642694360000|2022-01-20 15:59:20|770.8|769.3|770.8|769.3|770.8|769.3|770.8|769.3|5
1642694370000|2022-01-20 15:59:30|770.5|769|770.5|769|770.5|769.3|770.5|769|9
1642694380000|2022-01-20 15:59:40|||||||||4
1642694390000|2022-01-20 15:59:50|770.8|768.8|770.8|768.5|770.8|768.8|770.8|768.5|13
1642694400000|2022-01-20 16:00:00|770|768.3|769.8|768.3|770.3|768.3|769.5|767.8|10
1642694410000|2022-01-20 16:00:10|769.5|768|769.5|768|770|768.8|769|767.3|30
1642694420000|2022-01-20 16:00:20|769.8|768.3|769|767.8|770|768.5|769|767.8|33
1642694430000|2022-01-20 16:00:30|769.3|768|769.8|768.5|769.8|768.5|769.3|768|68
1642694440000|2022-01-20 16:00:40|770|768.8|770|768.8|770.3|769|770|768.5|13
1642694450000|2022-01-20 16:00:50|769.8|768.5|769|767.8|769.8|768.5|769|767.8|5
1642694460000|2022-01-20 16:01:00|769.3|768|769.8|768.5|769.8|768.5|769.3|768|135
1642694470000|2022-01-20 16:01:10|770|768.3|769.3|768|770|768.3|769.3|768|8
1642694480000|2022-01-20 16:01:20|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|2
1642694490000|2022-01-20 16:01:30|769.3|768|769.8|768.3|769.8|768.5|769.3|768|5
1642694500000|2022-01-20 16:01:40|769.5|768.5|769.5|768.3|769.8|768.5|769.5|768.3|1
1642694510000|2022-01-20 16:01:50|769.8|768|769.5|768|769.8|768|769.5|768|2
1642694520000|2022-01-20 16:02:00|769.8|768.3|770.5|769|770.5|769.3|769.8|768.3|9
1642694530000|2022-01-20 16:02:10|770.8|769.3|771|769.8|771.3|770|770.8|769.3|26
1642694540000|2022-01-20 16:02:20|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|6
1642694550000|2022-01-20 16:02:30|771|769.5|771|769.8|771|769.8|771|769.5|22
1642694560000|2022-01-20 16:02:40|771.3|769.5|771|769.8|771.3|769.8|771|769.5|10
1642694570000|2022-01-20 16:02:50|||||||||1
1642694580000|2022-01-20 16:03:00|770.8|769.5|770.5|769.3|771|769.5|770.5|769.3|7
1642694590000|2022-01-20 16:03:10|770.8||770.5||770.8||770.5||2
1642694600000|2022-01-20 16:03:20|770.3|769|770.3|769|770.3|769.3|770.3|768.8|5
1642694610000|2022-01-20 16:03:30|770.5|769.3|770.5|769|770.5|769.3|770.5|769|14
1642694620000|2022-01-20 16:03:40|770.3|769.3|770.3|769|770.3|769.3|770.3|769|0
1642694630000|2022-01-20 16:03:50|770|768.8|770|768.5|770.3|769|769.8|768.5|19
1642694640000|2022-01-20 16:04:00||768.8||768.8||768.8||768.5|11
1642694650000|2022-01-20 16:04:10|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|3
1642694660000|2022-01-20 16:04:20|770|768.8|770|768.8|770|768.8|770|768.8|11
1642694670000|2022-01-20 16:04:30|770.3|768.5|770.3|768.8|770.3|769|770.3|768.5|4
1642694680000|2022-01-20 16:04:40|770|769|770|768.8|770|769|770|768.8|54
1642694690000|2022-01-20 16:04:50|770.5|769.3|771.3|769.8|772|770.8|770.5|769.3|297
1642694700000|2022-01-20 16:05:00|771|770|771.5|770|771.5|770|771|769.8|11
1642694710000|2022-01-20 16:05:10|771.3|770.3|771.5|770.3|771.8|770.5|771.3|770|14
1642694720000|2022-01-20 16:05:20|771.8|770.5|771.8|770.5|772|770.5|771.5|770.3|16
1642694730000|2022-01-20 16:05:30|772|770.8|772.3|771|772.3|771|772|770.8|8
1642694740000|2022-01-20 16:05:40|772.5|770.8|772.5|771|772.5|771.3|772.5|770.8|13
1642694750000|2022-01-20 16:05:50|772.3|771.3|772.3|771|772.5|771.3|772.3|771|23
1642694760000|2022-01-20 16:06:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771|11
1642694770000|2022-01-20 16:06:10|772.3|771|772.3|770.8|772.3|771|772.3|770.8|15
1642694780000|2022-01-20 16:06:20||771||770.8||771||770.8|4
1642694790000|2022-01-20 16:06:30|772|771|772|770.8|772.3|771|772|770.8|2
1642694800000|2022-01-20 16:06:40|772.3|771|772.3|770.8|772.3|771|771.8|770.5|21
1642694810000|2022-01-20 16:06:50|772|771|772|770.5|772|771|771.8|770.5|6
1642694820000|2022-01-20 16:07:00|771.8||771.8||771.8||771.8||0
1642694830000|2022-01-20 16:07:10|771.5|770.3|771.5|770.3|771.8|770.3|771.5|770.3|10
1642694840000|2022-01-20 16:07:20|771.8|770.5|771.5|770|771.8|770.5|771.3|770|13
1642694850000|2022-01-20 16:07:30|771.8|770.3|771.8|770.3|771.8|770.3|771.8|770.3|6
1642694860000|2022-01-20 16:07:40||770.5||770.5||770.5||770.3|2
1642694870000|2022-01-20 16:07:50|771.5|770.3|771.5|770.3|771.5|770.5|771.5|770.3|1
1642694880000|2022-01-20 16:08:00|771.8|770.5|771.8|770.3|771.8|770.5|771.8|770.3|22
1642694890000|2022-01-20 16:08:10|771.5|770.5|772|770.8|772|770.8|771.5|770.5|1
1642694900000|2022-01-20 16:08:20|772.3|771|772.3|771|772.3|771|772.3|771|11
1642694910000|2022-01-20 16:08:30|772.5|771.3|772.5|771|772.5|771.3|772.5|771|4
1642694920000|2022-01-20 16:08:40|772.3|770.8|772|770.8|772.3|771|772|770.8|3
1642694930000|2022-01-20 16:08:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|5
1642694940000|2022-01-20 16:09:00|772|770.8|772|770.8|772|770.8|772|770.8|34
1642694950000|2022-01-20 16:09:10|772.3|770.5|772.3|771|772.3|771|772.3|770.5|45
1642694980000|2022-01-20 16:09:40|772.5|771.3|772.3|771|772.5|771.3|772.3|771|15
1642694990000|2022-01-20 16:09:50|772.5||772.3||772.5||772.3||1
1642695000000|2022-01-20 16:10:00|772.5|771.3|772.5|771|772.5|771.3|772.3|771|2
1642695010000|2022-01-20 16:10:10||771.3||771.3||771.3||771.3|0
1642695020000|2022-01-20 16:10:20|772.3|771|772.3|771|772.3|771|772.3|771|2
1642695040000|2022-01-20 16:10:40|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771|15
1642695050000|2022-01-20 16:10:50|772.3|771|772.3|771|772.5|771|772.3|771|2
1642695060000|2022-01-20 16:11:00|772|770.8|772.3|770.8|772.3|771|772|770.8|5
1642695070000|2022-01-20 16:11:10|772|771|771.8|770.5|772|771|771.8|770.5|20
1642695080000|2022-01-20 16:11:20|772||771.8||772||771.8||96
1642695090000|2022-01-20 16:11:30|772|770.8|772|770.8|772|770.8|771.8|770.8|2
1642695100000|2022-01-20 16:11:40|772.3|771|772.3|771|772.3|771|772.3|771|7
1642695110000|2022-01-20 16:11:50|772|770.8|772.3|771|772.3|771|772|770.8|5
1642695130000|2022-01-20 16:12:10||770.8||771||771||770.8|5
1642695140000|2022-01-20 16:12:20||770.8||770.8||770.8||770.8|4
1642695150000|2022-01-20 16:12:30||771||771||771||771|11
1642695160000|2022-01-20 16:12:40|||||||||1
1642695170000|2022-01-20 16:12:50|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|1
1642695180000|2022-01-20 16:13:00|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|10
1642695190000|2022-01-20 16:13:10|772.8|771.5|773|771.8|773|771.8|772.8|771.5|10
1642695200000|2022-01-20 16:13:20|772.8|771.5|772.8|771.5|773|771.5|772.8|771.5|2
1642695210000|2022-01-20 16:13:30|772.5|771.3|772.5|771.3|772.5|771.5|772.5|771.3|3
1642695220000|2022-01-20 16:13:40|772.3|771|772.3|771|772.3|771|772.3|771|3
1642695230000|2022-01-20 16:13:50|772|770.8|772|770.8|772|770.8|772|770.8|41
1642695240000|2022-01-20 16:14:00|772.3|771|772.5|771|772.5|771|772|770.8|118
1642695250000|2022-01-20 16:14:10|772.3|771.3|772.5|771|772.5|771.3|772.3|771|22
1642695260000|2022-01-20 16:14:20|772.3|771.3|772.8|771.3|772.8|771.5|772.3|771|168
1642695270000|2022-01-20 16:14:30||771.5||771.5||771.5||771.5|0
1642695280000|2022-01-20 16:14:40|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|26
1642695290000|2022-01-20 16:14:50||771.3||771.5||771.5||771.3|5
1642695300000|2022-01-20 16:15:00|773.3|771.3|773|771.8|773.3|772|773|771.3|1145
1642695310000|2022-01-20 16:15:10|773.5|772.3|773.5|772|773.5|772.3|773.5|772|123
1642695320000|2022-01-20 16:15:20|773.3|772.3|773.3|772|773.3|772.3|773.3|772|11
1642695330000|2022-01-20 16:15:30||771.8||771.8||772||771.8|3
1642695340000|2022-01-20 16:15:40||772||772||772||772|0
1642695350000|2022-01-20 16:15:50|773|771.8|773|771.8|773.3|771.8|773|771.8|12
1642695360000|2022-01-20 16:16:00||771.5||771.5||771.8||771.5|1
1642695370000|2022-01-20 16:16:10|772.8|771.3|772.5|771.3|772.8|771.5|772.5|771.3|672
1642695380000|2022-01-20 16:16:20|772.8|771.5|773|771.5|773|771.8|772.8|771.5|133
1642695390000|2022-01-20 16:16:30|772.8|771.3|772.8|771.3|772.8|771.3|772.8|771.3|30
1642695400000|2022-01-20 16:16:40|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.5|0
1642695410000|2022-01-20 16:16:50|773|771.8|773|771.8|773|771.8|773|771.5|2
1642695420000|2022-01-20 16:17:00|772.8|771.5|773|771.8|773|771.8|772.8|771.5|53
1642695430000|2022-01-20 16:17:10|773.3|772|773.3|772|773.3|772|773|772|92
1642695440000|2022-01-20 16:17:20|773.5|772.3|774.3|773|774.5|773.3|773.5|772.3|290
1642695450000|2022-01-20 16:17:30|774.5|772.8|774.3|772.8|774.5|773|774|772.8|4
1642695460000|2022-01-20 16:17:40|774|773|773.8|772.5|774|773|773.8|772.5|15
1642695470000|2022-01-20 16:17:50|774|772.3|773.8|772.5|774|772.5|773.8|772.3|9
1642695480000|2022-01-20 16:18:00||772.3||772.5||772.5||772.3|6
1642695490000|2022-01-20 16:18:10|773.5|772.3|773.5|772.3|773.8|772.5|773.5|772.3|32
1642695500000|2022-01-20 16:18:20||772||772.3||772.3||772|8
1642695510000|2022-01-20 16:18:30|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|24
1642695520000|2022-01-20 16:18:40|773.8||773.8||773.8||773.8||21
1642695530000|2022-01-20 16:18:50|773.5|772.5|773.5|772.3|773.5|772.5|773.5|772.3|0
1642695540000|2022-01-20 16:19:00|773.3|772|773.5|772|773.5|772.3|773.3|772|10
1642695550000|2022-01-20 16:19:10|773.3|772.3|773.5|772.3|773.5|772.3|773.3|772|1
1642695560000|2022-01-20 16:19:20||772||772.3||772.3||772|0
1642695570000|2022-01-20 16:19:30||772||772.3||772.3||772|23
1642695580000|2022-01-20 16:19:40|773.8||773.5||773.8||773.5||22
1642695590000|2022-01-20 16:19:50|773.8|772.5|773.8|772.3|773.8|772.5|773.8|772.3|1
1642695600000|2022-01-20 16:20:00|773.5|772.5|773.5|772.3|773.8|772.5|773.5|772.3|7
1642695610000|2022-01-20 16:20:10|773.3|772|773.3|772|773.3|772|773.3|772|15
1642695620000|2022-01-20 16:20:20|||||||||9
1642695630000|2022-01-20 16:20:30|773.5|772.3|773.3|772|773.5|772.3|773.3|772|104
1642695640000|2022-01-20 16:20:40|773|771.8|773|771.8|773|771.8|773|771.8|38
1642695650000|2022-01-20 16:20:50|773.3|772|773.3|772|773.3|772|773|771.8|4
1642695660000|2022-01-20 16:21:00|773.5||773.3||773.5||773.3||37
1642695670000|2022-01-20 16:21:10|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772|303
1642695680000|2022-01-20 16:21:20|||||||||19
1642695690000|2022-01-20 16:21:30|773.8|772.5|774|772.8|774|772.8|773.8|772.5|45
1642695700000|2022-01-20 16:21:40|||||||||2
1642695710000|2022-01-20 16:21:50||772.5||772.8||772.8||772.5|6
1642695720000|2022-01-20 16:22:00|774.3|773|774|772.8|774.3|773|774|772.8|44
1642695730000|2022-01-20 16:22:10|773.8|772.5|773.8|772.5|773.8|772.8|773.8|772.5|11
1642695740000|2022-01-20 16:22:20|774|772.8|774|772.5|774|772.8|774|772.5|4
1642695750000|2022-01-20 16:22:30||772.8||772.8||772.8||772.5|0
1642695760000|2022-01-20 16:22:40|||||||||2
1642695770000|2022-01-20 16:22:50|774.3|773|774.3|772.8|774.3|773|774|772.8|20
1642695780000|2022-01-20 16:23:00|774|773|773.8|772.5|774|773|773.8|772.5|7
1642695790000|2022-01-20 16:23:10|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|24
1642695800000|2022-01-20 16:23:20|773.8|772.5|774|772.5|774|772.5|773.8|772.5|21
1642695810000|2022-01-20 16:23:30|773.8|772.8|774|772.8|774|772.8|773.8|772.8|3
1642695820000|2022-01-20 16:23:40|773.8|772.5|774|772.5|774|772.8|773.8|772.5|41
1642695830000|2022-01-20 16:23:50||772.8||772.8||772.8||772.8|1
1642695840000|2022-01-20 16:24:00|||||||||1
1642695850000|2022-01-20 16:24:10|||||||||2
1642695860000|2022-01-20 16:24:20|||||||||1
1642695870000|2022-01-20 16:24:30|||||||||8
1642695880000|2022-01-20 16:24:40|774.3||774||774.3||774||44
1642695890000|2022-01-20 16:24:50|773.8|772.5|773.8|772.5|773.8|772.8|773.5|772.3|63
1642695900000|2022-01-20 16:25:00|774|772.8|774|772.5|774|772.8|774|772.5|68
1642695910000|2022-01-20 16:25:10|773.8|772.8|773.8|772.3|773.8|772.8|773.8|772.3|15
1642695920000|2022-01-20 16:25:20|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.3|16
1642695930000|2022-01-20 16:25:30||772.3||772.5||772.5||772.3|131
1642695940000|2022-01-20 16:25:40||772.3||772.3||772.5||772.3|55
1642695950000|2022-01-20 16:25:50||772.5||772.5||772.5||772.3|39
1642695960000|2022-01-20 16:26:00|774|772.3|774|772.8|774|772.8|773.8|772.3|40
1642695970000|2022-01-20 16:26:10||772.5||772.5||772.8||772.5|77
1642695980000|2022-01-20 16:26:20|773.8|772.8|773.8|772.5|774|772.8|773.8|772.5|19
1642695990000|2022-01-20 16:26:30|774|772.8|774|772.8|774|772.8|774|772.8|39
1642696000000|2022-01-20 16:26:40|||||||||14
1642696010000|2022-01-20 16:26:50|773.8|772.5|773.8|772.5|773.8|772.8|773.8|772.5|8
1642696020000|2022-01-20 16:27:00|774|772.8|773.8|772.5|774|772.8|773.8|772.5|20
1642696030000|2022-01-20 16:27:10|||||||||39
1642696040000|2022-01-20 16:27:20|774|772.8|773.8|772.5|774|772.8|773.8|772.5|18
1642696050000|2022-01-20 16:27:30|774|772.3|773.5|772.3|774|772.3|773.5|772.3|22
1642696060000|2022-01-20 16:27:40|||||||||2
1642696070000|2022-01-20 16:27:50|773.3|772|773.5|772.3|773.5|772.3|773.3|772|5
1642696080000|2022-01-20 16:28:00|773.8|772.5|773.8|772.3|773.8|772.5|773.8|772.3|93
1642696090000|2022-01-20 16:28:10|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.3|26
1642696100000|2022-01-20 16:28:20|774|772.8|774|772.8|774.3|772.8|774|772.5|49
1642696110000|2022-01-20 16:28:30|||||||||49
1642696120000|2022-01-20 16:28:40|774.3|773|774|772.8|774.3|773|774|772.8|66
1642696130000|2022-01-20 16:28:50|774.3|773|774.3|772.8|774.3|773|774.3|772.8|21
1642696140000|2022-01-20 16:29:00|774|773|774|772.8|774.3|773|774|772.8|141
1642696150000|2022-01-20 16:29:10|||||||||41
1642696160000|2022-01-20 16:29:20|||||||||44
1642696170000|2022-01-20 16:29:30|||||||||78
1642696180000|2022-01-20 16:29:40|||||||||20
1642696190000|2022-01-20 16:29:50|774.3|773|773.8|772.5|774.3|773|773.8|772.5|169
1642696200000|2022-01-20 16:30:00|774|772.8|774|772.5|774|772.8|773.8|772.5|87
1642696210000|2022-01-20 16:30:10|773.8|772.8|774|772.8|774.3|773|773.8|772.8|5
1642696220000|2022-01-20 16:30:20|773.8|772.5|774|772.8|774|772.8|773.8|772.5|7
1642696230000|2022-01-20 16:30:30||772.5||772.5||772.8||772.5|6
1642696240000|2022-01-20 16:30:40|773.8|772.3|773.5|772.3|773.8|772.3|773.5|772.3|1
1642696250000|2022-01-20 16:30:50|773.3|772|773.3|772|773.5|772.3|773.3|772|189
1642696260000|2022-01-20 16:31:00|773|771.8|773|771.8|773|771.8|773|771.8|13
1642696270000|2022-01-20 16:31:10|772.8|771.5|772.8|771.5|772.8|771.8|772.8|771.5|12
1642696280000|2022-01-20 16:31:20|773||772.8||773||772.8||12
1642696290000|2022-01-20 16:31:30|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|195
1642696300000|2022-01-20 16:31:40|773|771.8|772.8|771.5|773|771.8|772.8|771.5|11
1642696310000|2022-01-20 16:31:50|||||||||103
1642696320000|2022-01-20 16:32:00||771.3||771.3||771.5||771.3|41
1642696330000|2022-01-20 16:32:10||771.5||771.3||771.5||771.3|19
1642696340000|2022-01-20 16:32:20|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.5|52
1642696350000|2022-01-20 16:32:30|773|771.8|772.8|771.5|773|771.8|772.8|771.5|10
1642696360000|2022-01-20 16:32:40|773||772.8||773||772.8||0
1642696370000|2022-01-20 16:32:50|772.5|771.3|772.5|771.3|772.8|771.3|772.5|771.3|2
1642696380000|2022-01-20 16:33:00||771||771.3||771.3||771|3
1642696390000|2022-01-20 16:33:10|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|9
1642696400000|2022-01-20 16:33:20|772.5|771.5|772.8|771.3|772.8|771.5|772.5|771.3|12
1642696410000|2022-01-20 16:33:30|772.5|771.5|772.5|771.3|772.5|771.5|772.5|771.3|8
1642696420000|2022-01-20 16:33:40|772.8||772.5||772.8||772.5||0
1642696430000|2022-01-20 16:33:50|772.8||772.5||772.8||772.5||3
1642696440000|2022-01-20 16:34:00|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|22
1642696450000|2022-01-20 16:34:10|||||||||6
1642696470000|2022-01-20 16:34:30|773|771.8|772.8|771.5|773|771.8|772.8|771.5|35
1642696480000|2022-01-20 16:34:40||771.3||771.3||771.5||771.3|12
1642696490000|2022-01-20 16:34:50|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.5|2
1642696520000|2022-01-20 16:35:20|772.5|771.3|772.5|771.3|772.8|771.5|772.5|771.3|4
1642696530000|2022-01-20 16:35:30|772.8|771|772.3|771|772.8|771|772.3|771|28
1642696540000|2022-01-20 16:35:40|772|770.8|772.3|770.8|772.3|771|772|770.8|62
1642696550000|2022-01-20 16:35:50||771||771||771||771|25
1642696560000|2022-01-20 16:36:00|||||||||3
1642696570000|2022-01-20 16:36:10|772.5|771.3|772.3|771|772.5|771.3|772.3|771|42
1642696580000|2022-01-20 16:36:20|772.5|771.3|772.5|771.3|772.8|771.5|772.5|771.3|15
1642696590000|2022-01-20 16:36:30|772.8||772.8||772.8||772.5||1
1642696600000|2022-01-20 16:36:40|772.5||772.8||772.8||772.5||2
1642696610000|2022-01-20 16:36:50|773|771.5|773.3|771.8|773.3|771.8|773|771.5|13
1642696620000|2022-01-20 16:37:00|773.5|772|773.5|772|773.5|772.3|773.3|772|9
1642696630000|2022-01-20 16:37:10|773.8|772.3|773.5|772.3|773.8|772.3|773.5|772.3|2
1642696640000|2022-01-20 16:37:20|773.8|772.5|774.5|773.3|774.5|773.3|773.8|772.5|109
1642696650000|2022-01-20 16:37:30|774.8|773.5|774.8|773.5|775|773.8|774.8|773.5|50
1642696660000|2022-01-20 16:37:40|775||774.8||775||774.8||14
1642696670000|2022-01-20 16:37:50|775|773.8|775|773.8|775|773.8|775|773.8|0
1642696680000|2022-01-20 16:38:00|775.3|774|775.3|774|775.8|774.3|775.3|774|110
1642696690000|2022-01-20 16:38:10|775.5|774.3|775.5|774.3|775.5|774.3|775.3|774|8
1642696700000|2022-01-20 16:38:20|775.3|774|775.3|774|775.3|774|775|773.8|9
1642696710000|2022-01-20 16:38:30|775.5|774.3|775|773.5|775.5|774.3|775|773.5|8
1642696720000|2022-01-20 16:38:40||773.8||773.8||773.8||773.5|17
1642696730000|2022-01-20 16:38:50|775.3|774|775.3|773.8|775.3|774|775.3|773.8|16
1642696740000|2022-01-20 16:39:00|775|774|775.3|774|775.3|774|775|773.8|4
1642696750000|2022-01-20 16:39:10||773.8||773.8||774||773.8|5
1642696760000|2022-01-20 16:39:20|775|773.5|774.8|773.5|775.3|773.5|774.8|773.5|5
1642696770000|2022-01-20 16:39:30|775|773.8|775|773.5|775|773.8|774.8|773.5|1
1642696780000|2022-01-20 16:39:40|774.8|773.8|775|773.5|775|773.8|774.8|773.5|1
1642696790000|2022-01-20 16:39:50|774.8||774.8||775||774.8||0
1642696800000|2022-01-20 16:40:00|775|773.8|775|773.5|775|773.8|774.8|773.5|21
1642696810000|2022-01-20 16:40:10|774.8|773.8|774.8|773.5|774.8|773.8|774.8|773.5|0
1642696820000|2022-01-20 16:40:20|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|6
1642696840000|2022-01-20 16:40:40|774.8||774.5||774.8||774.5||1
1642696850000|2022-01-20 16:40:50|774.3|773|774.5|773|774.5|773|774.3|773|27
1642696860000|2022-01-20 16:41:00||773.3||773.3||773.3||773.3|1
1642696870000|2022-01-20 16:41:10|774.3|773|774|772.8|774.5|773|774|772.5|110
1642696880000|2022-01-20 16:41:20|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|2339
1642696890000|2022-01-20 16:41:30|773.8|772.5|773.3|772|773.8|772.5|773.3|772|22
1642696900000|2022-01-20 16:41:40|773|771.8|773|771.8|773.3|772|773|771.8|30
1642696910000|2022-01-20 16:41:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|428
1642696920000|2022-01-20 16:42:00|772.5|771.3|772.5|771.3|772.8|771.3|772.5|771|18
1642696930000|2022-01-20 16:42:10|772.3|771|772.3|770.8|772.5|771|772.3|770.8|2
1642696940000|2022-01-20 16:42:20|772|770.5|771.3|770|772|770.8|771.3|770|20
1642696950000|2022-01-20 16:42:30|771.5|770.3|771.3|770|771.5|770.3|771.3|769.8|89
1642696960000|2022-01-20 16:42:40|771.5|770.3|771.8|770.5|771.8|770.5|771.5|770.3|17
1642696970000|2022-01-20 16:42:50|772|770.8|772|770.8|772|770.8|771.8|770.5|70
1642696980000|2022-01-20 16:43:00|772.3|771|772.3|771|772.3|771|772.3|770.8|15
1642696990000|2022-01-20 16:43:10||770.8||770.8||771||770.8|7
1642697000000|2022-01-20 16:43:20|772|771|772.3|771|772.3|771|772|771|3
1642697010000|2022-01-20 16:43:30|772|770.8|772.3|771|772.3|771|772|770.8|3
1642697020000|2022-01-20 16:43:40|772|770.8|772|770.8|772|770.8|772|770.8|11
1642697030000|2022-01-20 16:43:50|772.3|770.5|771.8|770.5|772.3|770.5|771.8|770.3|0
1642697040000|2022-01-20 16:44:00|||||||||24
1642697050000|2022-01-20 16:44:10|||||||||30
1642697060000|2022-01-20 16:44:20|||||||||1
1642697070000|2022-01-20 16:44:30|772|770.8|771.5|770.3|772|770.8|771.5|770.3|43
1642697080000|2022-01-20 16:44:40|771.8|770|771.5|770.3|771.8|770.3|771.5|770|10
1642697090000|2022-01-20 16:44:50|771.3|770|771.3|770|771.5|770.3|771.3|770|18
1642697100000|2022-01-20 16:45:00|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|14
1642697110000|2022-01-20 16:45:10|771.3|770|771.3|770|771.3|770|771.3|770|9
1642697120000|2022-01-20 16:45:20|771|769.8|771|769.8|771.3|770|771|769.8|16
1642697130000|2022-01-20 16:45:30|771.3|770|771.5|770.3|771.5|770.3|771|769.8|20
1642697140000|2022-01-20 16:45:40|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.3|36
1642697150000|2022-01-20 16:45:50|771.5|770.3|771.5|770.3|771.8|770.3|771.3|770|11
1642697160000|2022-01-20 16:46:00|771.8|770.5|771.8|770.3|771.8|770.5|771.5|770.3|7
1642697170000|2022-01-20 16:46:10||770.5||770.3||770.5||770.3|1
1642697180000|2022-01-20 16:46:20|771.5|770.5|771.5|770.3|771.5|770.5|771.5|770.3|4
1642697190000|2022-01-20 16:46:30|771.8|770.5|772|770.8|772|770.8|771.5|770.3|48
1642697200000|2022-01-20 16:46:40|771.8|770.5|772|770.5|772|770.8|771.8|770.5|67
1642697210000|2022-01-20 16:46:50|772.3|770.8|772|770.8|772.3|770.8|772|770.8|16
1642697220000|2022-01-20 16:47:00|771.8|770.5|771.8|770.5|772|770.8|771.8|770.5|1
1642697230000|2022-01-20 16:47:10|772|770.8|771.8|770.5|772|770.8|771.8|770.5|11
1642697240000|2022-01-20 16:47:20|771.3|770.3|771.5|770.3|771.5|770.5|771.3|769.8|1224
1642697250000|2022-01-20 16:47:30|771.8||771.8||771.8||771.5||99
1642697260000|2022-01-20 16:47:40|771.5|770|771.8|770.3|771.8|770.3|771.5|770|22
1642697270000|2022-01-20 16:47:50|771.5|770|771.5|770.3|771.5|770.3|771.5|770|106
1642697280000|2022-01-20 16:48:00|771.8|770|771.8|770.3|771.8|770.3|771.8|770|37
1642697290000|2022-01-20 16:48:10||770.5||770.5||770.5||770.5|0
1642697300000|2022-01-20 16:48:20|771.5|770.3|771.5|770|771.5|770.3|771.5|770|128
1642697310000|2022-01-20 16:48:30|771.3|770.3|771.3|770|771.3|770.3|771|769.8|56
1642697330000|2022-01-20 16:48:50|771|769.8|771|769.8|771|769.8|771|769.8|36
1642697340000|2022-01-20 16:49:00|770.8|769.5|770.8|769.5|770.8|769.8|770.8|769.5|5
1642697350000|2022-01-20 16:49:10|||||||||10
1642697360000|2022-01-20 16:49:20|770.3|769|770.5|769|770.5|769|770.3|769|830
1642697370000|2022-01-20 16:49:30|770.3|768.8|770|768.8|770.3|768.8|770|768.5|50
1642697380000|2022-01-20 16:49:40|769.8|768.5|769.8|768.5|770|768.5|769.8|768.5|5
1642697390000|2022-01-20 16:49:50|770.3|768.8|770.3|769|770.3|769|770|768.8|507
1642697400000|2022-01-20 16:50:00|770.5|769.3|770.5|769|770.5|769.3|770.3|769|146
1642697410000|2022-01-20 16:50:10|770.8|769.3|771|769.8|771|769.8|770.8|769.3|41
1642697420000|2022-01-20 16:50:20||769.5||769.8||769.8||769.5|7
1642697430000|2022-01-20 16:50:30||769.5||769.8||769.8||769.5|0
1642697440000|2022-01-20 16:50:40|771.3|770|771.3|770|771.3|770|771.3|770|6
1642697450000|2022-01-20 16:50:50|771.5|769.8|771.5|770|771.5|770.3|771.5|769.8|58
1642697460000|2022-01-20 16:51:00|771.8|770.3|771.8|770.3|771.8|770.5|771.5|770.3|8
1642697470000|2022-01-20 16:51:10||770.5||770.5||770.5||770.3|2
1642697480000|2022-01-20 16:51:20||770.3||770.5||770.5||770.3|5
1642697500000|2022-01-20 16:51:40|771.5|770.3|771|769.8|771.5|770.3|771|769.8|45
1642697510000|2022-01-20 16:51:50|771.3|770|771.3|770|771.3|770|771|770|81
1642697520000|2022-01-20 16:52:00|771|769.8|770.8|769.5|771|769.8|770.8|769.5|77
1642697530000|2022-01-20 16:52:10||769.3||769.5||769.5||769.3|77
1642697540000|2022-01-20 16:52:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|152
1642697550000|2022-01-20 16:52:30|770.8|769.5|770.8|769.3|770.8|769.5|770.5|769.3|5
1642697560000|2022-01-20 16:52:40|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|20
1642697570000|2022-01-20 16:52:50|770.5|769.5|771|769.5|771|769.5|770.5|769.3|2
1642697580000|2022-01-20 16:53:00|771.3|769.8|771|769.8|771.3|770|771|769.8|28
1642697600000|2022-01-20 16:53:20|771.3|770|771.3|770|771.3|770|771|769.8|55
1642697630000|2022-01-20 16:53:50||769.8||769.8||769.8||769.8|0
1642697640000|2022-01-20 16:54:00|771|769.5|771|769.5|771|769.5|770.8|769.5|7
1642697650000|2022-01-20 16:54:10|770.8|769.3|770.5|769.3|770.8|769.3|770.5|769.3|1
1642697660000|2022-01-20 16:54:20|770.3|769|770.3|769|770.3|769|770.3|769|2
1642697680000|2022-01-20 16:54:40|770|768.8|770|768.8|770.3|769|770|768.8|7
1642697690000|2022-01-20 16:54:50|770.3|769|770.3|769|770.3|769|770.3|769|1
1642697700000|2022-01-20 16:55:00||768.8||769||769||768.8|2
1642697710000|2022-01-20 16:55:10|||||||||2
1642697720000|2022-01-20 16:55:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|2
1642697730000|2022-01-20 16:55:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|4
1642697740000|2022-01-20 16:55:40|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|26
1642697750000|2022-01-20 16:55:50|770.3|769|770.5|769.3|770.5|769.3|770.3|769|4
1642697760000|2022-01-20 16:56:00|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|1
1642697770000|2022-01-20 16:56:10|771|769.5|771|769.8|771|769.8|771|769.5|246
1642697780000|2022-01-20 16:56:20|771.3|770|771.3|769.8|771.3|770|771.3|769.8|13
1642697790000|2022-01-20 16:56:30||770||770||770||770|500
1642697810000|2022-01-20 16:56:50|771|769.8|771|769.5|771.3|769.8|771|769.5|57
1642697820000|2022-01-20 16:57:00|770.8|769.8|771|769.8|771|769.8|770.8|769.5|17
1642697830000|2022-01-20 16:57:10|771.3|770|771.3|770|771.3|770|771|770|51
1642697840000|2022-01-20 16:57:20|771|769.8|771|769.5|771.3|770|771|769.5|6
1642697850000|2022-01-20 16:57:30|770.8|769.8|771|769.8|771|769.8|770.8|769.8|2
1642697860000|2022-01-20 16:57:40|771.3|770|771.3|770|771.3|770|771|769.8|8
1642697870000|2022-01-20 16:57:50||769.8||770||770||769.8|0
1642697880000|2022-01-20 16:58:00|771|769.8|771.3|769.8|771.3|770|771|769.8|4
1642697890000|2022-01-20 16:58:10||770||769.8||770||769.8|0
1642697900000|2022-01-20 16:58:20|771|770|771.5|770|771.5|770|771|770|0
1642697910000|2022-01-20 16:58:30|771.3||771.3||771.3||771.3||32
1642697920000|2022-01-20 16:58:40|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|218
1642697930000|2022-01-20 16:58:50|771.8|770.5|771.5|770|771.8|770.5|771.5|770|7
1642697940000|2022-01-20 16:59:00|771.3|770.3|771.5|770.3|771.5|770.3|771.3|770|1
1642697950000|2022-01-20 16:59:10|771.3|770|771.3|770|771.3|770|771.3|769.8|33
1642697970000|2022-01-20 16:59:30||769.8||770||770||769.8|1
1642697980000|2022-01-20 16:59:40|771.5||771.3||771.5||771.3||6
1642697990000|2022-01-20 16:59:50|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|27
1642698000000|2022-01-20 17:00:00|771.8|770.5|771.5|770|771.8|770.5|771.3|770|8
1642698010000|2022-01-20 17:00:10|771.3|770.3|771.3|770|771.3|770.3|771.3|769.8|0
1642698020000|2022-01-20 17:00:20||769.8||770||770||769.8|0
1642698040000|2022-01-20 17:00:40|771.5|769.8|771.5|770.3|771.5|770.3|771.5|769.8|526
1642698060000|2022-01-20 17:01:00||770||770||770||770|6
1642698070000|2022-01-20 17:01:10|771.3|769.8|771.3|770|771.5|770|771.3|769.8|1
1642698080000|2022-01-20 17:01:20||769.8||770||770||769.8|45
1642698090000|2022-01-20 17:01:30|771|769.8|771.3|770|771.3|770|771|769.8|3
1642698100000|2022-01-20 17:01:40|771|769.8|771|769.5|771|769.8|770.8|769.5|3
1642698110000|2022-01-20 17:01:50||769.8||769.5||769.8||769.5|0
1642698120000|2022-01-20 17:02:00|770.8|769.3|770.5|769.3|770.8|769.5|770.5|769.3|0
1642698130000|2022-01-20 17:02:10||769||769.3||769.3||769|2
1642698140000|2022-01-20 17:02:20|770.3|769|770.5|769.3|770.5|769.3|770.3|769|0
1642698150000|2022-01-20 17:02:30||769||769.3||769.3||769|2
1642698200000|2022-01-20 17:03:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|4
1642698220000|2022-01-20 17:03:40|||||||||57
1642698240000|2022-01-20 17:04:00||769.3||769.3||769.5||769.3|0
1642698250000|2022-01-20 17:04:10||769.5||769.5||769.5||769.3|0
1642698270000|2022-01-20 17:04:30|770.5|769.3|770.5|769.3|770.8|769.3|770.5|769.3|16
1642698280000|2022-01-20 17:04:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|0
1642698300000|2022-01-20 17:05:00||769.3||769.5||769.5||769.3|52
1642698310000|2022-01-20 17:05:10|771|769.3|771|769.5|771|769.8|771|769.3|1
1642698320000|2022-01-20 17:05:20|770.8||770.8||771||770.8||1
1642698330000|2022-01-20 17:05:30||769.3||769.5||769.5||769.3|0
1642698340000|2022-01-20 17:05:40||769.3||769.5||769.5||769.3|23
1642698350000|2022-01-20 17:05:50|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|7
1642698360000|2022-01-20 17:06:00|770.8|769.5|770.8|769.5|771|769.8|770.8|769.5|9
1642698370000|2022-01-20 17:06:10|771|769.8|771|769.8|771|769.8|771|769.5|10
1642698380000|2022-01-20 17:06:20||769.5||769.8||769.8||769.5|0
1642698390000|2022-01-20 17:06:30|770.8|769.5|771|769.5|771|769.5|770.8|769.5|1
1642698400000|2022-01-20 17:06:40|770.8|769.8|771|769.8|771|769.8|770.8|769.5|0
1642698410000|2022-01-20 17:06:50|771.3|770|771.3|769.8|771.3|770|771.3|769.8|11
1642698420000|2022-01-20 17:07:00|771|770|771.3|769.8|771.3|770|771|769.8|0
1642698430000|2022-01-20 17:07:10||770||770||770||769.8|1
1642698440000|2022-01-20 17:07:20|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|9
1642698450000|2022-01-20 17:07:30|771.3|770|771.3|769.8|771.3|770|771|769.8|52
1642698460000|2022-01-20 17:07:40||770||770||770||769.8|2
1642698470000|2022-01-20 17:07:50|771|769.8|771|769.8|771|769.8|771|769.8|73
1642698480000|2022-01-20 17:08:00|||||||||131
1642698490000|2022-01-20 17:08:10|||||||||1
1642698500000|2022-01-20 17:08:20|771.3|769.5|771|769.8|771.3|769.8|771|769.5|6
1642698510000|2022-01-20 17:08:30||769.5||769.5||769.8||769.5|3
1642698520000|2022-01-20 17:08:40||769.8||769.5||769.8||769.5|0
1642698550000|2022-01-20 17:09:10|770.8|769.3|770.8|769.5|770.8|769.5|770.5|769.3|0
1642698560000|2022-01-20 17:09:20|770.5|769.3|770|768.8|770.5|769.3|769.8|768.3|48
1642698570000|2022-01-20 17:09:30|770.3|769|770|768.8|770.3|769|770|768.8|0
1642698580000|2022-01-20 17:09:40|770.3|768.5|770|768.8|770.3|768.8|769.8|768.5|360
1642698590000|2022-01-20 17:09:50|770.3|769|770.3|768.8|770.3|769|770.3|768.8|54
1642698600000|2022-01-20 17:10:00|770|768.5|769.5|768.3|770|768.5|769.5|768.3|57
1642698610000|2022-01-20 17:10:10|769.8|768.5|770|768.5|770|768.5|769.8|768.5|34
1642698620000|2022-01-20 17:10:20|769.8|768.8|769.8|768.5|769.8|768.8|769.8|768.5|0
1642698640000|2022-01-20 17:10:40|770|768.8|770|768.5|770|768.8|770|768.5|28
1642698650000|2022-01-20 17:10:50|769.8|768.8|770|768.5|770|768.8|769.8|768.5|8
1642698660000|2022-01-20 17:11:00||768.8||768.8||768.8||768.5|4
1642698670000|2022-01-20 17:11:10|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|132
1642698680000|2022-01-20 17:11:20|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|12
1642698690000|2022-01-20 17:11:30|769.8||769.8||769.8||769.5||41
1642698700000|2022-01-20 17:11:40||768.5||768.5||768.5||768.3|8
1642698710000|2022-01-20 17:11:50|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|2
1642698720000|2022-01-20 17:12:00|769.3|768|769.3|768|769.3|768|769.3|768|7
1642698730000|2022-01-20 17:12:10|769.5||769.3||769.5||769.3||0
1642698740000|2022-01-20 17:12:20|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|72
1642698750000|2022-01-20 17:12:30|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|22
1642698760000|2022-01-20 17:12:40|770|768.8|769.8|768.5|770|768.8|769.8|768.5|11
1642698780000|2022-01-20 17:13:00|770|768.3|769.8|768.5|770|768.5|769.5|768.3|39
1642698790000|2022-01-20 17:13:10||768.3||768.5||768.5||768.3|27
1642698800000|2022-01-20 17:13:20|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|4
1642698810000|2022-01-20 17:13:30|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|4
1642698820000|2022-01-20 17:13:40|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768.5|0
1642698830000|2022-01-20 17:13:50||768.3||768.5||768.5||768.3|2
1642698840000|2022-01-20 17:14:00||768.3||768.5||768.5||768.3|2
1642698850000|2022-01-20 17:14:10|770|768.8|770|768.8|770|768.8|770|768.8|5
1642698860000|2022-01-20 17:14:20|769.8|768.5|770|768.5|770|768.8|769.8|768.5|2
1642698870000|2022-01-20 17:14:30||768.8||768.8||768.8||768.5|1
1642698880000|2022-01-20 17:14:40|||||||||1
1642698890000|2022-01-20 17:14:50||768.5||768.5||768.8||768.5|1
1642698900000|2022-01-20 17:15:00|769.8||770||770||769.8||0
1642698910000|2022-01-20 17:15:10|769.8||769.8||769.8||769.8||1
1642698920000|2022-01-20 17:15:20|770||769.8||770||769.8||1
1642698930000|2022-01-20 17:15:30|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|2
1642698940000|2022-01-20 17:15:40||768||768||768||768|0
1642698950000|2022-01-20 17:15:50|769.3||769.3||769.3||769.3||0
1642698960000|2022-01-20 17:16:00|769.5||769.5||769.5||769.5||1
1642698970000|2022-01-20 17:16:10|769.3|768.3|769.5|768.3|769.5|768.3|769.3|768.3|3
1642698990000|2022-01-20 17:16:30||768||768||768.3||768|5
1642699000000|2022-01-20 17:16:40|769.3||769.5||769.5||769.3||0
1642699010000|2022-01-20 17:16:50|769.3|768.3|769.3|768|769.5|768.3|769.3|768|10
1642699020000|2022-01-20 17:17:00|768.8|767.5|768.8|767.5|769|767.5|768.8|767.5|907
1642699030000|2022-01-20 17:17:10|768.5|767.3|768.5|767.3|768.8|767.3|768.5|767.3|29
1642699040000|2022-01-20 17:17:20|768.8|767.5|768.8|767.3|768.8|767.5|768.8|767.3|19
1642699050000|2022-01-20 17:17:30||767.5||767.5||767.5||767.5|13
1642699060000|2022-01-20 17:17:40|768.3|767|768.3|767|768.5|767|768.3|767|1179
1642699070000|2022-01-20 17:17:50|768.5||768.3||768.5||768.3||11
1642699080000|2022-01-20 17:18:00|768|766.8|768.3|767|768.5|767|768|766.8|43
1642699090000|2022-01-20 17:18:10|768.5|767.3|768.3|767|768.5|767.3|768.3|767|3
1642699100000|2022-01-20 17:18:20|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767|39
1642699110000|2022-01-20 17:18:30|768.8|767.5|768.8|767.3|768.8|767.5|768.5|767.3|17
1642699120000|2022-01-20 17:18:40|769|767.5|769|767.8|769|767.8|769|767.5|6
1642699130000|2022-01-20 17:18:50|769.3|768|769.3|768|769.3|768|769.3|767.8|3
1642699140000|2022-01-20 17:19:00|769|767.8|769|767.8|769.3|767.8|769|767.8|9
1642699150000|2022-01-20 17:19:10||767.5||767.5||767.8||767.5|9
1642699160000|2022-01-20 17:19:20|768.8||768.8||768.8||768.8||12
1642699170000|2022-01-20 17:19:30|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|7
1642699180000|2022-01-20 17:19:40|768.5|767.3|768.3|767|768.8|767.3|768.3|767|658
1642699190000|2022-01-20 17:19:50|768.5|767.3|768.3|767|768.5|767.3|768.3|767|60
1642699200000|2022-01-20 17:20:00|||||||||9
1642699210000|2022-01-20 17:20:10|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767|1130
1642699220000|2022-01-20 17:20:20|768.8||768.5||768.8||768.5||105
1642699230000|2022-01-20 17:20:30|||||||||105
1642699240000|2022-01-20 17:20:40|768.3|767|768.5|767.3|768.8|767.3|768.3|767|559
1642699250000|2022-01-20 17:20:50||767||767||767||767|2
1642699260000|2022-01-20 17:21:00|768.8|767.3|769|767.8|769.3|767.8|768.8|767.3|2185
1642699270000|2022-01-20 17:21:10|769.3|768|769|767.8|769.3|768|769|767.8|428
1642699290000|2022-01-20 17:21:30|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|851
1642699300000|2022-01-20 17:21:40|769|767.8|769|767.8|769|767.8|768.8|767.5|20
1642699310000|2022-01-20 17:21:50||767.5||767.8||767.8||767.5|68
1642699320000|2022-01-20 17:22:00|768.8|767.5|769|767.5|769|767.5|768.8|767.5|390
1642699330000|2022-01-20 17:22:10|769.3|767.8|769.3|768|769.3|768|769.3|767.5|4
1642699340000|2022-01-20 17:22:20|769|767.8|769|767.8|769.3|768|769|767.8|7
1642699350000|2022-01-20 17:22:30|769.3|768|769|767.8|769.3|768|769|767.8|1
1642699360000|2022-01-20 17:22:40||767.5||767.8||767.8||767.5|2
1642699370000|2022-01-20 17:22:50|769.3|768|769.3|768|769.3|768|769.3|768|2
1642699400000|2022-01-20 17:23:20|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768.3|3
1642699410000|2022-01-20 17:23:30||768||768.3||768.3||768|8
1642699420000|2022-01-20 17:23:40|769.3|768|769.3|767.8|769.3|768|769.3|767.8|510
1642699430000|2022-01-20 17:23:50|769|768|769.3|767.8|769.3|768|769|767.8|59
1642699440000|2022-01-20 17:24:00|769|768|769|767.8|769.3|768|769|767.8|5
1642699460000|2022-01-20 17:24:20|||||||||4
1642699470000|2022-01-20 17:24:30|769.3||769.3||769.3||769.3||0
1642699480000|2022-01-20 17:24:40|769|768|769.3|768|769.3|768|769|768|1
1642699500000|2022-01-20 17:25:00|769.5|768.3|769.5|768|769.8|768.3|769.3|768|138
1642699510000|2022-01-20 17:25:10|769.3|768.3|769.5|768.3|769.5|768.3|769.3|768|0
1642699520000|2022-01-20 17:25:20|||||||||2
1642699530000|2022-01-20 17:25:30|769.3|768|769.3|768|769.3|768|769.3|768|110
1642699560000|2022-01-20 17:26:00|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|2
1642699570000|2022-01-20 17:26:10|770|768.8|770.3|769|770.3|769|770|768.5|522
1642699580000|2022-01-20 17:26:20|770|768.8|770|768.8|770|768.8|770|768.8|16
1642699590000|2022-01-20 17:26:30|770.3|769|770.3|769|770.3|769|770.3|768.8|13
1642699600000|2022-01-20 17:26:40||768.8||769||769||768.8|13
1642699610000|2022-01-20 17:26:50||768.8||769||769||768.8|2
1642699620000|2022-01-20 17:27:00||768.8||769||769||768.8|3
1642699630000|2022-01-20 17:27:10|770|768.8|770|768.8|770.3|769|770|768.8|3
1642699640000|2022-01-20 17:27:20|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|54
1642699650000|2022-01-20 17:27:30|770|768.5|769.8|768.5|770|768.5|769.8|768.5|11
1642699670000|2022-01-20 17:27:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|2
1642699680000|2022-01-20 17:28:00|769.3|768|769.3|767.8|769.5|768.3|769.3|767.8|14
1642699690000|2022-01-20 17:28:10||768||768||768||768|0
1642699700000|2022-01-20 17:28:20||767.8||768||768||767.8|0
1642699710000|2022-01-20 17:28:30|769.5||769.3||769.5||769.3||23
1642699720000|2022-01-20 17:28:40|769.5|768.3|769.5|768.3|769.8|768.5|769.3|768.3|88
1642699730000|2022-01-20 17:28:50|769.8||769.5||769.8||769.5||6
1642699740000|2022-01-20 17:29:00||768||768.3||768.3||768|7
1642699750000|2022-01-20 17:29:10|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|2
1642699760000|2022-01-20 17:29:20||768.5||768.5||768.5||768.5|0
1642699770000|2022-01-20 17:29:30|770|768.3|770|768.8|770.3|768.8|770|768.3|254
1642699780000|2022-01-20 17:29:40|||||||||4
1642699790000|2022-01-20 17:29:50|770.3|769|770.3|769|770.3|769|770.3|769|29
1642699800000|2022-01-20 17:30:00|770.5|769.3|771|769.5|771|769.5|770.3|769.3|41
1642699810000|2022-01-20 17:30:10|770.8|769.8|771|769.5|771|769.8|770.8|769.5|7
1642699820000|2022-01-20 17:30:20||769.8||769.8||769.8||769.5|0
1642699830000|2022-01-20 17:30:30|770.8|769.5|770.8|769.5|771|769.8|770.8|769.5|0
1642699840000|2022-01-20 17:30:40|771|769.8|771|769.8|771|769.8|771|769.5|4
1642699850000|2022-01-20 17:30:50|770.8|769.5|770.8|769.5|770.8|769.8|770.8|769.5|42
1642699870000|2022-01-20 17:31:10|771|769.8|770.8|769.5|771|769.8|770.8|769.5|1
1642699890000|2022-01-20 17:31:30|770.5|769.3|770.3|769|770.8|769.5|770.3|769|137
1642699900000|2022-01-20 17:31:40|770.5|769.3|770.3|769|770.5|769.3|770.3|769|108
1642699910000|2022-01-20 17:31:50|770.5|768.8|770.5|769|770.5|769|770.5|768.8|0
1642699920000|2022-01-20 17:32:00||769.3||769.3||769.3||769.3|0
1642699930000|2022-01-20 17:32:10||769||769||769||769|2
1642699940000|2022-01-20 17:32:20||769.3||769.3||769.3||769|0
1642699970000|2022-01-20 17:32:50|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|6
1642699980000|2022-01-20 17:33:00||769.5||769.5||769.5||769.5|0
1642699990000|2022-01-20 17:33:10|771||771||771||770.8||0
1642700000000|2022-01-20 17:33:20||769.8||769.8||769.8||769.8|0
1642700010000|2022-01-20 17:33:30||769.5||769.8||769.8||769.5|1
1642700040000|2022-01-20 17:34:00|||||||||3
1642700050000|2022-01-20 17:34:10|771.3||771.3||771.3||771||0
1642700060000|2022-01-20 17:34:20|771|770|771|769.8|771|770|771|769.8|7
1642700090000|2022-01-20 17:34:50||769.5||769.5||769.8||769.5|1
1642700100000|2022-01-20 17:35:00|770.8|769.3|770.5|769.3|770.8|769.3|770.5|769.3|1
1642700110000|2022-01-20 17:35:10|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|0
1642700120000|2022-01-20 17:35:20|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|1
1642700130000|2022-01-20 17:35:30||769.5||769.3||769.5||769.3|0
1642700140000|2022-01-20 17:35:40|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|5
1642700150000|2022-01-20 17:35:50|770.5||770.5||770.5||770.5||0
1642700160000|2022-01-20 17:36:00|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|5
1642700170000|2022-01-20 17:36:10|770.5|769.3|770.5|769.3|770.5|769.5|770.5|769.3|27
1642700190000|2022-01-20 17:36:30||769||769||769||769|22
1642700200000|2022-01-20 17:36:40|770.3|768.8|769.8|768.5|770.3|769|769.8|768.5|174
1642700210000|2022-01-20 17:36:50|770|768.8|770|768.8|770|768.8|770|768.8|5
1642700220000|2022-01-20 17:37:00|770.3||770||770.3||770||1
1642700230000|2022-01-20 17:37:10|||||||||1
1642700240000|2022-01-20 17:37:20|770.3||770||770.3||770||0
1642700250000|2022-01-20 17:37:30|770.3||770.3||770.3||770.3||0
1642700260000|2022-01-20 17:37:40||769||768.8||769||768.8|0
1642700270000|2022-01-20 17:37:50||769||769||769||769|0
1642700280000|2022-01-20 17:38:00|770|768.8|770|768.5|770|768.8|770|768.5|2
1642700290000|2022-01-20 17:38:10|769.8|768.8|769.8|768.5|770|768.8|769.8|768.5|4
1642700300000|2022-01-20 17:38:20||768.3||768.5||768.5||768.3|0
1642700340000|2022-01-20 17:39:00|770||769.8||770||769.8||0
1642700350000|2022-01-20 17:39:10|770||769.8||770||769.8||3
1642700360000|2022-01-20 17:39:20||768.3||768.3||768.3||768.3|2
1642700370000|2022-01-20 17:39:30||768.5||768.5||768.5||768.5|0
1642700380000|2022-01-20 17:39:40|770||770||770||769.8||0
1642700390000|2022-01-20 17:39:50||768.8||768.8||768.8||768.8|0
1642700400000|2022-01-20 17:40:00|770.3||770||770.3||770||1
1642700410000|2022-01-20 17:40:10|770.3|769|770.5|769.3|770.5|769.3|770.3|769|9
1642700420000|2022-01-20 17:40:20|||||||||70
1642700430000|2022-01-20 17:40:30|||||||||7
1642700440000|2022-01-20 17:40:40|||||||||1
1642700450000|2022-01-20 17:40:50|770.3|769|770.5|769.3|770.5|769.3|770.3|769|7
1642700480000|2022-01-20 17:41:20|770.8|769.5|770.8|769.3|770.8|769.5|770.8|769.3|2
1642700490000|2022-01-20 17:41:30||769.5||769.5||769.5||769.5|0
1642700500000|2022-01-20 17:41:40|770.5|769.3|770.5|769.3|770.8|769.3|770.5|769.3|23
1642700510000|2022-01-20 17:41:50|770.8||770.8||770.8||770.8||0
1642700520000|2022-01-20 17:42:00|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|0
1642700530000|2022-01-20 17:42:10|770.5|769|770.3|769|770.5|769|770.3|769|79
1642700540000|2022-01-20 17:42:20||768.8||768.8||769||768.8|2
1642700550000|2022-01-20 17:42:30|||||||||2
1642700560000|2022-01-20 17:42:40||769||769||769||769|23
1642700570000|2022-01-20 17:42:50|770.5||770.3||770.5||770.3||2
1642700580000|2022-01-20 17:43:00|||||||||27
1642700590000|2022-01-20 17:43:10|770.5||770.5||770.5||770.3||0
1642700600000|2022-01-20 17:43:20|770.3||770.3||770.3||770.3||0
1642700610000|2022-01-20 17:43:30|770|768.8|769.8|768.5|770|768.8|769.8|768.5|12
1642700620000|2022-01-20 17:43:40|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|26
1642700660000|2022-01-20 17:44:20|769.3|768|769.5|768.3|769.5|768.3|769.3|768|2
1642700670000|2022-01-20 17:44:30|769.8|768|769.5|768.3|769.8|768.3|769.5|768|0
1642700680000|2022-01-20 17:44:40|769.8||769.5||769.8||769.5||0
1642700690000|2022-01-20 17:44:50|769.8||769.5||769.8||769.5||0
1642700700000|2022-01-20 17:45:00|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|4
1642700710000|2022-01-20 17:45:10|769.5|768.5|769.5|768.3|769.8|768.5|769.5|768.3|0
1642700730000|2022-01-20 17:45:30|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|2
1642700740000|2022-01-20 17:45:40|||||||||1
1642700750000|2022-01-20 17:45:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|31
1642700760000|2022-01-20 17:46:00|||||||||6
1642700770000|2022-01-20 17:46:10|769.8||769.8||769.8||769.8||4
1642700780000|2022-01-20 17:46:20||768.5||768.5||768.5||768.5|0
1642700790000|2022-01-20 17:46:30|||||||||2
1642700800000|2022-01-20 17:46:40|769.3|768|769.3|768|769.3|768|769.3|768|1220
1642700810000|2022-01-20 17:46:50|769.5|768.3|769.5|768|769.5|768.3|769.3|768|16
1642700820000|2022-01-20 17:47:00|769.3|767.8|769|767.8|769.3|767.8|769|767.8|6
1642700830000|2022-01-20 17:47:10|769.3|768|769.3|768|769.3|768|769.3|768|37
1642700850000|2022-01-20 17:47:30|769.5|768.3|769.3|768|769.5|768.3|769.3|768|17
1642700860000|2022-01-20 17:47:40|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|7
1642700870000|2022-01-20 17:47:50||768||768||768||768|1
1642700880000|2022-01-20 17:48:00|769.3|768.3|769.5|768|769.5|768.3|769.3|768|0
1642700890000|2022-01-20 17:48:10||768.3||768.3||768.3||768.3|2
1642700910000|2022-01-20 17:48:30|||||||||115
1642700920000|2022-01-20 17:48:40|769|768|769|767.8|769|768.3|769|767.8|116
1642700940000|2022-01-20 17:49:00|768.8|767.5|768.5|767.3|769|767.5|768.5|767.3|116
1642700950000|2022-01-20 17:49:10||767||767.3||767.3||767|5
1642700960000|2022-01-20 17:49:20|768.8|767.5|769|767.5|769|767.5|768.5|767.5|220
1642700970000|2022-01-20 17:49:30|768.8||768.8||768.8||768.8||16
1642700980000|2022-01-20 17:49:40|769||769||769||769||3
1642700990000|2022-01-20 17:49:50|768.8|767.8|768.8|767.5|768.8|767.8|768.8|767.5|1
1642701000000|2022-01-20 17:50:00|||||||||1
1642701010000|2022-01-20 17:50:10|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|25
1642701020000|2022-01-20 17:50:20|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|5
1642701030000|2022-01-20 17:50:30|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.3|2
1642701060000|2022-01-20 17:51:00|769||768.8||769||768.8||3
1642701070000|2022-01-20 17:51:10|769||769||769||769||1
1642701080000|2022-01-20 17:51:20|768.8|767.8|769|767.8|769|767.8|768.8|767.5|1
1642701120000|2022-01-20 17:52:00|||||||||5
1642701150000|2022-01-20 17:52:30|768.8|767.5|769|767.8|769|767.8|768.8|767.5|4
1642701160000|2022-01-20 17:52:40||767.5||767.8||767.8||767.5|5
1642701190000|2022-01-20 17:53:10|769.3|768|769.5|768.3|769.5|768.3|769.3|768|12
1642701200000|2022-01-20 17:53:20||768||768.3||768.3||768|9
1642701210000|2022-01-20 17:53:30|||||||||11
1642701220000|2022-01-20 17:53:40|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|15
1642701230000|2022-01-20 17:53:50|||||||||13
1642701240000|2022-01-20 17:54:00||768.3||768.5||768.5||768.3|1
1642701290000|2022-01-20 17:54:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|16
1642701300000|2022-01-20 17:55:00||768||768.3||768.3||768|2
1642701310000|2022-01-20 17:55:10||768||768||768||768|20
1642701320000|2022-01-20 17:55:20||768.3||768||768.3||768|3
1642701330000|2022-01-20 17:55:30||768.3||768.3||768.3||768|21
1642701340000|2022-01-20 17:55:40||768||768.3||768.3||768|1
1642701360000|2022-01-20 17:56:00|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.3|3
1642701370000|2022-01-20 17:56:10|770|768.8|770|768.8|770|768.8|770|768.5|37
1642701380000|2022-01-20 17:56:20|||||||||2
1642701410000|2022-01-20 17:56:50|||||||||3
1642701420000|2022-01-20 17:57:00|770.3|769|770.3|769|770.3|769|770.3|769|18
1642701430000|2022-01-20 17:57:10|770|768.8|770|768.8|770|768.8|770|768.8|8
1642701440000|2022-01-20 17:57:20|770.3|769|770.3|769|770.3|769|770.3|769|9
1642701450000|2022-01-20 17:57:30|770.5|769.3|770.3|769|770.5|769.3|770.3|769|4
1642701470000|2022-01-20 17:57:50|770|768.8|770|768.8|770|768.8|770|768.8|20
1642701480000|2022-01-20 17:58:00|770.3|769|770.3|769|770.3|769|770.3|769|1
1642701500000|2022-01-20 17:58:20|770.5||770.3||770.5||770.3||11
1642701550000|2022-01-20 17:59:10|770.5||770.3||770.5||770.3||7
1642701560000|2022-01-20 17:59:20|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|9
1642701570000|2022-01-20 17:59:30|770.3|769|770.3|769|770.3|769|770.3|769|4
1642701580000|2022-01-20 17:59:40|770.5|769.3|770.5|769|770.5|769.3|770.5|769|3
1642701590000|2022-01-20 17:59:50|770.3|769.3|770.5|769.3|770.5|769.3|770.3|769.3|0
1642701600000|2022-01-20 18:00:00|770.3|769|770.5|769|770.5|769.3|770.3|769|22
1642701610000|2022-01-20 18:00:10|770.8|769.3|770.8|769.3|770.8|769.5|770.8|769.3|6
1642701620000|2022-01-20 18:00:20||769.5||769.5||769.5||769.5|2
1642701630000|2022-01-20 18:00:30|770.5|769.3|770.5|769|770.5|769.3|770.5|769|3
1642701640000|2022-01-20 18:00:40|770|768.8|770|768.8|770|768.8|769.8|768.5|11
1642701650000|2022-01-20 18:00:50|769.8|768.5|770|768.8|770|768.8|769.8|768.5|9
1642701660000|2022-01-20 18:01:00|769.8|768.5|770|768.5|770|768.5|769.8|768.5|2
1642701670000|2022-01-20 18:01:10|769.8|768.3|769.5|768.3|769.8|768.3|769.5|768.3|127
1642701680000|2022-01-20 18:01:20||768||768||768||768|0
1642701690000|2022-01-20 18:01:30||768.3||768.3||768.3||768.3|0
1642701710000|2022-01-20 18:01:50|||||||||19
1642701720000|2022-01-20 18:02:00|||||||||28
1642701730000|2022-01-20 18:02:10||768||768||768||768|43
1642701740000|2022-01-20 18:02:20|769.3|768.3|769.3|768|769.3|768.3|769.3|768|5
1642701750000|2022-01-20 18:02:30|||||||||14
1642701760000|2022-01-20 18:02:40|769.5|768.3|769.5|768|769.5|768.3|769.5|768|3
1642701770000|2022-01-20 18:02:50||768.3||768.3||768.3||768.3|13
1642701780000|2022-01-20 18:03:00|769.3|768|769.5|768.3|769.5|768.3|769.3|768|6
1642701790000|2022-01-20 18:03:10|||||||||26
1642701810000|2022-01-20 18:03:30|||||||||3
1642701820000|2022-01-20 18:03:40|769.3|768|769.3|767.8|769.3|768.3|769|767.8|7
1642701830000|2022-01-20 18:03:50|769||769||769||769||1
1642701860000|2022-01-20 18:04:20|769.5|768|769.3|768|769.5|768|769.3|768|9
1642701870000|2022-01-20 18:04:30||767.8||768||768||767.8|4
1642701900000|2022-01-20 18:05:00||767.8||767.8||767.8||767.8|2
1642701910000|2022-01-20 18:05:10||768||768||768||768|5
1642701920000|2022-01-20 18:05:20|769|767.8|769.3|767.8|769.3|768|769|767.8|5
1642701930000|2022-01-20 18:05:30||768||768||768||768|0
1642701940000|2022-01-20 18:05:40|769|767.8|769|767.8|769|767.8|769|767.8|1
1642701950000|2022-01-20 18:05:50||767.5||767.8||767.8||767.5|0
1642701960000|2022-01-20 18:06:00|768.8|767.5|769|767.8|769|767.8|768.8|767.5|17
1642701970000|2022-01-20 18:06:10|769.3|768|769|767.8|769.3|768|769|767.8|24
1642701980000|2022-01-20 18:06:20|769.3||769||769.3||769||0
1642702000000|2022-01-20 18:06:40|||||||||1
1642702010000|2022-01-20 18:06:50|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|4
1642702020000|2022-01-20 18:07:00|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767.3|2
1642702030000|2022-01-20 18:07:10||767.5||767.5||767.5||767.3|0
1642702050000|2022-01-20 18:07:30|768.5|767.3|769|767.5|769|767.5|768.5|767.3|102
1642702060000|2022-01-20 18:07:40|768.8|767.3|768.8|767.3|768.8|767.3|768.8|767.3|2
1642702070000|2022-01-20 18:07:50||767.5||767.3||767.5||767.3|1
1642702080000|2022-01-20 18:08:00||767.5||767.5||767.5||767.5|0
1642702090000|2022-01-20 18:08:10|768.5|767.3|768.5|767.3|768.5|767.5|768.5|767.3|4
1642702100000|2022-01-20 18:08:20||767||767.3||767.3||767|0
1642702110000|2022-01-20 18:08:30|768.3|767|768.3|767|768.3|767|768.3|767|17
1642702120000|2022-01-20 18:08:40|768.5|767.3|768.5|767|768.5|767.3|768.3|767|1
1642702130000|2022-01-20 18:08:50|768.3|766.8|768.3|767|768.3|767|768|766.8|5
1642702150000|2022-01-20 18:09:10||766.8||767||767||766.8|11
1642702180000|2022-01-20 18:09:40|||||||||2
1642702200000|2022-01-20 18:10:00|768.5|767.3|768.5|767|768.5|767.3|768.3|767|1
1642702210000|2022-01-20 18:10:10|768.3|766.8|768.3|766.8|768.5|766.8|768|766.8|2
1642702220000|2022-01-20 18:10:20|768||768.3||768.3||768||1
1642702230000|2022-01-20 18:10:30||767||767||767||766.8|2
1642702240000|2022-01-20 18:10:40|||||||||1
1642702260000|2022-01-20 18:11:00|768.5|767.3|768.5|767|768.5|767.3|768.3|767|1
1642702270000|2022-01-20 18:11:10|768.3||768.3||768.5||768.3||0
1642702290000|2022-01-20 18:11:30|768|766.8|768|766.8|768|766.8|768|766.8|1
1642702300000|2022-01-20 18:11:40|767.8|766.5|767.8|766.5|768|766.5|767.8|766.5|4
1642702310000|2022-01-20 18:11:50|768||767.8||768||767.8||0
1642702340000|2022-01-20 18:12:20||766.3||766.5||766.5||766.3|9
1642702350000|2022-01-20 18:12:30|767.5|766.3|767.8|766.3|767.8|766.5|767.5|766.3|2
1642702360000|2022-01-20 18:12:40|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|0
1642702370000|2022-01-20 18:12:50|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|1
1642702410000|2022-01-20 18:13:30|768|766.8|767.8|766.5|768|766.8|767.8|766.5|8
1642702420000|2022-01-20 18:13:40|||||||||6
1642702430000|2022-01-20 18:13:50|768|766.8|768|766.5|768|766.8|768|766.5|1
1642702440000|2022-01-20 18:14:00|767.8|766.8|768|766.8|768|766.8|767.8|766.5|0
1642702460000|2022-01-20 18:14:20|767.8|766.5|768|766.8|768|766.8|767.8|766.5|4
1642702470000|2022-01-20 18:14:30|767.8|766.5|768|766.8|768|766.8|767.8|766.5|3
1642702480000|2022-01-20 18:14:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|36
1642702500000|2022-01-20 18:15:00|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|15
1642702510000|2022-01-20 18:15:10|768|766.8|768|766.8|768|766.8|768|766.8|1
1642702530000|2022-01-20 18:15:30|767.8|766.5|768|766.5|768|766.8|767.8|766.5|2
1642702540000|2022-01-20 18:15:40||766.8||766.8||766.8||766.5|4
1642702560000|2022-01-20 18:16:00||766.5||766.8||766.8||766.5|3
1642702570000|2022-01-20 18:16:10|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|1
1642702600000|2022-01-20 18:16:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642702610000|2022-01-20 18:16:50|767.3|766|767.3|766|767.3|766|767.3|765.8|14
1642702620000|2022-01-20 18:17:00|767|765.8|767|765.8|767|766|767|765.8|1
1642702630000|2022-01-20 18:17:10|767.3|766|766.8|765.5|767.3|766|766.8|765.5|5
1642702640000|2022-01-20 18:17:20|||||||||188
1642702650000|2022-01-20 18:17:30|767|765.8|767|765.5|767|765.8|766.8|765.5|8
1642702660000|2022-01-20 18:17:40|766.8|765.8|767|765.8|767|765.8|766.8|765.8|3
1642702670000|2022-01-20 18:17:50|766.8|765.5|767|765.8|767|765.8|766.8|765.5|11
1642702690000|2022-01-20 18:18:10|767.3|766|767.5|766.3|767.5|766.3|767|765.8|15
1642702700000|2022-01-20 18:18:20|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|24
1642702710000|2022-01-20 18:18:30|767.8|766.5|767.8|766.3|767.8|766.5|767.5|766.3|28
1642702720000|2022-01-20 18:18:40||766.5||766.5||766.5||766.5|0
1642702730000|2022-01-20 18:18:50|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|2
1642702740000|2022-01-20 18:19:00|768|766.3|767.8|766.5|768|766.5|767.8|766.3|1
1642702750000|2022-01-20 18:19:10|768|766.3|767.8|766.5|768|766.5|767.8|766.3|112
1642702760000|2022-01-20 18:19:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|4
1642702770000|2022-01-20 18:19:30|767.3|766|767.3|766|767.3|766|767.3|766|0
1642702790000|2022-01-20 18:19:50||765.8||766||766||765.8|12
1642702800000|2022-01-20 18:20:00|||||||||3
1642702820000|2022-01-20 18:20:20|767|765.8|767.3|765.8|767.3|765.8|767|765.8|2
1642702830000|2022-01-20 18:20:30|767.5|766|767.5|766.3|767.5|766.3|767.5|765.8|4
1642702840000|2022-01-20 18:20:40|||||||||2
1642702860000|2022-01-20 18:21:00|767.3|766|767|765.8|767.3|766|767|765.8|20
1642702870000|2022-01-20 18:21:10|767.3||767||767.3||767||3
1642702880000|2022-01-20 18:21:20|767.3|766|767.3|766|767.3|766|767.3|765.8|0
1642702890000|2022-01-20 18:21:30||765.8||765.8||766||765.8|3
1642702900000|2022-01-20 18:21:40|767|766|767.3|766|767.5|766|767|766|16
1642702910000|2022-01-20 18:21:50|767.5||767.3||767.5||767.3||1
1642702920000|2022-01-20 18:22:00|767.5||767.3||767.5||767.3||0
1642702930000|2022-01-20 18:22:10|767.5||767.3||767.5||767.3||0
1642702940000|2022-01-20 18:22:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766|5
1642702950000|2022-01-20 18:22:30|767.3|766|767.3|766|767.3|766|767.3|766|2
1642702960000|2022-01-20 18:22:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|3
1642702970000|2022-01-20 18:22:50||766||766.3||766.3||766|8
1642702990000|2022-01-20 18:23:10|767.8|766.5|767.8|766.3|767.8|766.5|767.8|766.3|20
1642703000000|2022-01-20 18:23:20||766.5||766.5||766.5||766.3|14
1642703010000|2022-01-20 18:23:30|767.5|766.3|767.8|766.3|767.8|766.5|767.5|766.3|12
1642703030000|2022-01-20 18:23:50|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.5|0
1642703040000|2022-01-20 18:24:00|767.5|766.3|767.5|766.3|767.5|766.5|767.5|766.3|9
1642703060000|2022-01-20 18:24:20|767.3|766|767|765.5|767.3|766|766.8|765.5|217
1642703070000|2022-01-20 18:24:30|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1642703080000|2022-01-20 18:24:40|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1642703090000|2022-01-20 18:24:50|767.3|765.8|767.3|766|767.3|766|767.3|765.8|17
1642703100000|2022-01-20 18:25:00|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766.3|6
1642703110000|2022-01-20 18:25:10|767.3|766|767.5|766.3|767.5|766.3|767.3|766|1
1642703120000|2022-01-20 18:25:20||766||766.3||766.3||766|8
1642703130000|2022-01-20 18:25:30|767.3|766|767.5|766|767.5|766|767.3|766|1
1642703140000|2022-01-20 18:25:40|767.3|765.8|767|765.5|767.5|765.8|767|765.5|119
1642703150000|2022-01-20 18:25:50||765.8||765.8||765.8||765.8|15
1642703160000|2022-01-20 18:26:00|766.8|765.5|767|765.5|767|765.5|766.8|765.5|2
1642703170000|2022-01-20 18:26:10|767.3|765.8|767.3|765.8|767.3|766|767|765.5|7
1642703180000|2022-01-20 18:26:20|767|766|767.3|766|767.3|766|767|765.8|2
1642703190000|2022-01-20 18:26:30||765.8||766||766||765.8|0
1642703200000|2022-01-20 18:26:40||765.8||765.8||766||765.8|1
1642703210000|2022-01-20 18:26:50|767||767||767.3||767||8
1642703230000|2022-01-20 18:27:10|767.3||767.3||767.3||767||0
1642703240000|2022-01-20 18:27:20|767.5|766|767.5|766|767.5|766.3|767.3|766|2
1642703250000|2022-01-20 18:27:30||766.3||766.3||766.3||766.3|0
1642703260000|2022-01-20 18:27:40|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|6
1642703270000|2022-01-20 18:27:50|767.8||767.5||767.8||767.5||0
1642703280000|2022-01-20 18:28:00|||||||||108
1642703290000|2022-01-20 18:28:10|767.8|766.5|767.8|766.3|767.8|766.5|767.5|766.3|15
1642703300000|2022-01-20 18:28:20|767.5||767.5||767.5||767.5||0
1642703320000|2022-01-20 18:28:40||766||766||766.3||766|13
1642703330000|2022-01-20 18:28:50|767.3||767.3||767.3||767.3||5
1642703340000|2022-01-20 18:29:00|767|765.8|767.3|766|767.3|766|767|765.8|3
1642703350000|2022-01-20 18:29:10|767|765.8|767.3|765.8|767.3|765.8|767|765.8|0
1642703360000|2022-01-20 18:29:20|767||767.3||767.3||767||1
1642703370000|2022-01-20 18:29:30|767||767.3||767.3||767||0
1642703380000|2022-01-20 18:29:40|767||767.3||767.3||767||1
1642703390000|2022-01-20 18:29:50|767||767||767||767||0
1642703400000|2022-01-20 18:30:00|767.3||767||767.3||767||0
1642703420000|2022-01-20 18:30:20|766.8|765.5|766.8|765.5|766.8|765.8|766.8|765.5|12
1642703430000|2022-01-20 18:30:30|767|765.8|767|765.5|767|765.8|766.8|765.5|2
1642703440000|2022-01-20 18:30:40|766.8||766.8||766.8||766.8||0
1642703450000|2022-01-20 18:30:50|||||||||12
1642703490000|2022-01-20 18:31:30|767|765.8|767|765.8|767|765.8|766.8|765.5|1
1642703500000|2022-01-20 18:31:40|767.3|765.5|767|765.8|767.3|765.8|767|765.5|5
1642703510000|2022-01-20 18:31:50|||||||||1
1642703520000|2022-01-20 18:32:00|767.3|765.5|767.3|766|767.3|766|767.3|765.5|30
1642703530000|2022-01-20 18:32:10|767|765.8|767|765.8|767.3|765.8|767|765.8|0
1642703540000|2022-01-20 18:32:20|767.3|766|767.3|766|767.3|766|767.3|766|10
1642703550000|2022-01-20 18:32:30|767|765.8|767|765.8|767|765.8|767|765.8|0
1642703570000|2022-01-20 18:32:50|||||||||4
1642703590000|2022-01-20 18:33:10|766.8|765.5|767|765.5|767|765.5|766.8|765.5|6
1642703600000|2022-01-20 18:33:20||765.8||765.8||765.8||765.5|1
1642703620000|2022-01-20 18:33:40|766.8|765.5|767|765.5|767|765.5|766.8|765.5|0
1642703630000|2022-01-20 18:33:50|766.8|765.8|767|765.8|767|765.8|766.8|765.8|1
1642703640000|2022-01-20 18:34:00||765.5||765.8||765.8||765.5|5
1642703660000|2022-01-20 18:34:20|||||||||5
1642703670000|2022-01-20 18:34:30|||||||||1
1642703690000|2022-01-20 18:34:50|767.3|766|767.3|766|767.3|766|767|766|5
1642703700000|2022-01-20 18:35:00|||||||||1
1642703710000|2022-01-20 18:35:10|767.5||767.3||767.5||767.3||5
1642703720000|2022-01-20 18:35:20|767.5||767.3||767.5||767.3||8
1642703730000|2022-01-20 18:35:30|767.5||767.3||767.5||767.3||17
1642703740000|2022-01-20 18:35:40|767.5||767.5||767.5||767.3||0
1642703750000|2022-01-20 18:35:50|767.3||767.3||767.3||767.3||0
1642703760000|2022-01-20 18:36:00|767|765.8|767|765.8|767|766|767|765.8|4
1642703770000|2022-01-20 18:36:10|767.3||767.3||767.3||767||0
1642703780000|2022-01-20 18:36:20|767||767.3||767.3||767||0
1642703790000|2022-01-20 18:36:30|767||767||767||767||0
1642703800000|2022-01-20 18:36:40|767.3||767.3||767.3||767||0
1642703810000|2022-01-20 18:36:50||766||766||766||766|0
1642703820000|2022-01-20 18:37:00|767|765.8|767|765.8|767.3|765.8|767|765.8|1
1642703830000|2022-01-20 18:37:10|767.3||767.3||767.3||767||13
1642703840000|2022-01-20 18:37:20|767|766|767|765.8|767|766|767|765.8|2
1642703850000|2022-01-20 18:37:30|767.3||767.3||767.3||767.3||0
1642703860000|2022-01-20 18:37:40|767||767.3||767.3||767||2
1642703870000|2022-01-20 18:37:50|767|766|767.3|766|767.3|766|767|765.8|0
1642703880000|2022-01-20 18:38:00||765.8||766||766||765.8|1
1642703900000|2022-01-20 18:38:20|767.5||767.5||767.5||767.5||0
1642703910000|2022-01-20 18:38:30||766.3||766.3||766.3||766.3|2
1642703920000|2022-01-20 18:38:40|||||||||2
1642703930000|2022-01-20 18:38:50||766||766.3||766.3||766|2
1642703940000|2022-01-20 18:39:00|767.3|766|767.3|766|767.3|766|767.3|766|6
1642703950000|2022-01-20 18:39:10|767.5||767.3||767.5||767.3||2
1642703960000|2022-01-20 18:39:20|767.5||767.5||767.5||767.5||0
1642703970000|2022-01-20 18:39:30|767.3||767.3||767.5||767.3||0
1642704010000|2022-01-20 18:40:10|767.5|765.8|767.5|766.3|767.5|766.3|767.5|765.8|4
1642704020000|2022-01-20 18:40:20|767.8|766.5|767.8|766.3|767.8|766.5|767.8|766.3|11
1642704030000|2022-01-20 18:40:30|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|0
1642704040000|2022-01-20 18:40:40|767.5||767.5||767.5||767.5||27
1642704050000|2022-01-20 18:40:50|767.8|766.5|767.8|766.3|767.8|766.5|767.5|766.3|4
1642704060000|2022-01-20 18:41:00|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.5|2
1642704070000|2022-01-20 18:41:10|768|766.3|768|766.8|768|766.8|768|766.3|13
1642704080000|2022-01-20 18:41:20|768.3|767|768.3|767|768.3|767|768|767|5
1642704090000|2022-01-20 18:41:30|768|766.8|768|766.8|768.3|766.8|768|766.8|20
1642704100000|2022-01-20 18:41:40|768.3||768||768.3||768||0
1642704110000|2022-01-20 18:41:50|768.3|767|768.3|767|768.3|767|768.3|767|5
1642704120000|2022-01-20 18:42:00|768|766.8|768|766.8|768.3|766.8|768|766.8|2
1642704130000|2022-01-20 18:42:10|768.3|767|768.3|767|768.3|767|768|767|1
1642704170000|2022-01-20 18:42:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642704180000|2022-01-20 18:43:00|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|1
1642704200000|2022-01-20 18:43:20|768.8||768.8||768.8||768.5||0
1642704210000|2022-01-20 18:43:30||767.5||767.5||767.5||767.3|3
1642704220000|2022-01-20 18:43:40|769|767.8|769|767.8|769|767.8|769|767.8|6
1642704240000|2022-01-20 18:44:00|769.3||769||769.3||769||1
1642704270000|2022-01-20 18:44:30|||||||||4
1642704280000|2022-01-20 18:44:40|768.8|767.5|768.8|767.5|769|767.5|768.8|767.5|10
1642704300000|2022-01-20 18:45:00|769||768.8||769||768.8||8
1642704310000|2022-01-20 18:45:10||767.3||767.3||767.5||767.3|1
1642704320000|2022-01-20 18:45:20|768.5||768.8||768.8||768.5||1
1642704330000|2022-01-20 18:45:30|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|10
1642704340000|2022-01-20 18:45:40|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|3
1642704350000|2022-01-20 18:45:50|768.5||768.8||768.8||768.5||0
1642704360000|2022-01-20 18:46:00||767.5||767.5||767.5||767.5|2
1642704370000|2022-01-20 18:46:10|769|767.8|769|767.8|769|767.8|769|767.8|4
1642704380000|2022-01-20 18:46:20||767.5||767.8||767.8||767.5|1
1642704400000|2022-01-20 18:46:40|769.3|768|769.3|768|769.3|768|769.3|768|6
1642704450000|2022-01-20 18:47:30|769.5||769.3||769.5||769.3||0
1642704470000|2022-01-20 18:47:50|769.5||769.5||769.5||769.5||3
1642704480000|2022-01-20 18:48:00|769.3|767.8|769.3|768|769.3|768|769.3|767.8|1
1642704490000|2022-01-20 18:48:10||767.8||768||768||767.8|0
1642704500000|2022-01-20 18:48:20|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768.3|7
1642704510000|2022-01-20 18:48:30|769.3|768|769.3|768|769.3|768|769.3|768|1
1642704530000|2022-01-20 18:48:50|769|767.8|769|767.8|769|768|769|767.8|3
1642704540000|2022-01-20 18:49:00|769.3|768|769.3|768|769.3|768|769.3|768|1
1642704550000|2022-01-20 18:49:10|769.5|768.3|769.5|768|769.5|768.3|769.3|768|14
1642704560000|2022-01-20 18:49:20|769.3||769.3||769.5||769.3||8
1642704570000|2022-01-20 18:49:30|769.5||769.5||769.5||769.5||6
1642704580000|2022-01-20 18:49:40|769.3||769.3||769.3||769.3||66
1642704600000|2022-01-20 18:50:00|769|767.8|769|767.8|769|767.8|769|767.8|1
1642704630000|2022-01-20 18:50:30|768.8|767.5|769|767.5|769|767.8|768.8|767.5|3
1642704640000|2022-01-20 18:50:40|769.3|767.8|769.3|767.8|769.3|767.8|769.3|767.8|8
1642704650000|2022-01-20 18:50:50||768||768||768||768|1
1642704660000|2022-01-20 18:51:00|769.5||769.3||769.5||769.3||4
1642704690000|2022-01-20 18:51:30|769.5||769.5||769.5||769.3||12
1642704700000|2022-01-20 18:51:40|769.3|768.3|769.3|768|769.5|768.3|769.3|768|9
1642704710000|2022-01-20 18:51:50|769.5||769.5||769.5||769.3||0
1642704720000|2022-01-20 18:52:00|769.3|768.3|769.5|768|769.5|768.3|769.3|768|10
1642704730000|2022-01-20 18:52:10||768.3||768.3||768.3||768|1
1642704760000|2022-01-20 18:52:40|||||||||12
1642704780000|2022-01-20 18:53:00||768||768||768.3||768|9
1642704790000|2022-01-20 18:53:10||768.3||768.3||768.3||768.3|1
1642704800000|2022-01-20 18:53:20|769.3|768|769.3|768|769.3|768.3|769.3|768|7
1642704810000|2022-01-20 18:53:30|769.5||769.5||769.5||769.3||0
1642704820000|2022-01-20 18:53:40||768.3||768||768.3||768|0
1642704840000|2022-01-20 18:54:00||768.3||768.3||768.3||768.3|0
1642704850000|2022-01-20 18:54:10||768||768.3||768.3||768|0
1642704870000|2022-01-20 18:54:30||768||768.3||768.3||768|0
1642704880000|2022-01-20 18:54:40|||||||||1
1642704910000|2022-01-20 18:55:10|||||||||58
1642704930000|2022-01-20 18:55:30|||||||||1
1642704940000|2022-01-20 18:55:40|||||||||27
1642704950000|2022-01-20 18:55:50|||||||||4
1642704960000|2022-01-20 18:56:00|||||||||11
1642704970000|2022-01-20 18:56:10|||||||||56
1642704980000|2022-01-20 18:56:20|769.8|768.5|770|768.8|770|768.8|769.8|768.5|669
1642704990000|2022-01-20 18:56:30|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|20
1642705000000|2022-01-20 18:56:40|||||||||3
1642705010000|2022-01-20 18:56:50|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|8
1642705020000|2022-01-20 18:57:00|769.5|768.3|769.5|768.3|769.5|768.5|769.5|768.3|3
1642705030000|2022-01-20 18:57:10||768||768.3||768.3||768|2
1642705040000|2022-01-20 18:57:20|||||||||5
1642705050000|2022-01-20 18:57:30|||||||||1
1642705060000|2022-01-20 18:57:40|||||||||6
1642705070000|2022-01-20 18:57:50|||||||||8
1642705110000|2022-01-20 18:58:30|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|1
1642705150000|2022-01-20 18:59:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|5
1642705170000|2022-01-20 18:59:30|769.3|768|769.3|768|769.3|768|769.3|768|2
1642705180000|2022-01-20 18:59:40|769.5||769.3||769.5||769.3||0
1642705190000|2022-01-20 18:59:50|769.5||769.5||769.5||769.5||11
1642705200000|2022-01-20 19:00:00|769.3|768.3|769.5|768.3|769.5|768.3|769.3|768.3|2
1642705220000|2022-01-20 19:00:20||768||768.3||768.3||768|3
1642705230000|2022-01-20 19:00:30|769.8|768.5|769.8|768.3|769.8|768.5|769.5|768.3|4
1642705240000|2022-01-20 19:00:40||768.5||768.5||768.5||768.3|17
1642705250000|2022-01-20 19:00:50|770||770||770||769.8||0
1642705260000|2022-01-20 19:01:00|769.8|768.8|770|768.5|770|768.8|769.8|768.5|14
1642705270000|2022-01-20 19:01:10||768.8||768.8||768.8||768.5|1
1642705280000|2022-01-20 19:01:20|770.3|769|770.3|769|770.3|769|770.3|769|7
1642705290000|2022-01-20 19:01:30|||||||||11
1642705300000|2022-01-20 19:01:40||768.8||769||769||768.8|5
1642705320000|2022-01-20 19:02:00|770.8|769.5|770.8|769.5|771|769.8|770.8|769.5|278
1642705330000|2022-01-20 19:02:10|771|769.8|771|769.8|771|769.8|770.8|769.8|19
1642705340000|2022-01-20 19:02:20|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.3|91
1642705370000|2022-01-20 19:02:50|771|769.8|771|769.8|771|769.8|771|769.5|5
1642705380000|2022-01-20 19:03:00|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|41
1642705390000|2022-01-20 19:03:10|771||771||771||771||3
1642705400000|2022-01-20 19:03:20||769.8||769.5||769.8||769.5|1
1642705410000|2022-01-20 19:03:30|771.3|769.8|771|769.8|771.3|769.8|771|769.8|5
1642705420000|2022-01-20 19:03:40|771.3|770|771.3|769.8|771.3|770|771.3|769.8|7
1642705430000|2022-01-20 19:03:50||770||770||770||770|1
1642705440000|2022-01-20 19:04:00|771|769.8|771|769.8|771|769.8|771|769.8|5
1642705450000|2022-01-20 19:04:10|||||||||1
1642705460000|2022-01-20 19:04:20|||||||||2
1642705470000|2022-01-20 19:04:30|||||||||1
1642705480000|2022-01-20 19:04:40|771.3|770|771.3|770|771.3|770|771.3|770|8
1642705490000|2022-01-20 19:04:50|771|769.8|771.3|769.8|771.3|770|771|769.8|5
1642705500000|2022-01-20 19:05:00||770||769.8||770||769.8|0
1642705510000|2022-01-20 19:05:10|771||771||771||771||0
1642705520000|2022-01-20 19:05:20|770.8|769.5|771|769.8|771|769.8|770.8|769.5|3
1642705530000|2022-01-20 19:05:30|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|0
1642705540000|2022-01-20 19:05:40|770.5|769.3|770.8|769.3|770.8|769.5|770.5|769.3|7
1642705550000|2022-01-20 19:05:50|||||||||2
1642705560000|2022-01-20 19:06:00|770.5|769|770.5|769|770.5|769.3|770.5|769|15
1642705570000|2022-01-20 19:06:10|770.3|769.3|770.5|769.3|770.8|769.5|770.3|769.3|17
1642705580000|2022-01-20 19:06:20|770.3|769|770.3|769|770.3|769|770.3|769|3
1642705590000|2022-01-20 19:06:30|770|768.8|770|768.8|770|768.8|769.8|768.5|27
1642705600000|2022-01-20 19:06:40|769.8|768.5|770|768.5|770|768.5|769.8|768.5|1
1642705610000|2022-01-20 19:06:50|769.8|768.8|770|768.5|770|768.8|769.8|768.5|1
1642705620000|2022-01-20 19:07:00||768.8||768.5||768.8||768.5|2
1642705630000|2022-01-20 19:07:10||768.8||768.5||768.8||768.5|0
1642705640000|2022-01-20 19:07:20|769.8||769.8||769.8||769.8||0
1642705650000|2022-01-20 19:07:30|770||770||770||769.8||3
1642705660000|2022-01-20 19:07:40|769.8||769.8||770||769.8||0
1642705670000|2022-01-20 19:07:50|770|768.8|770|768.8|770|768.8|770|768.8|2
1642705690000|2022-01-20 19:08:10|769.8|768.5|770|768.8|770|768.8|769.8|768.5|1
1642705700000|2022-01-20 19:08:20||768.5||768.5||768.8||768.5|0
1642705710000|2022-01-20 19:08:30||768.8||768.8||768.8||768.8|0
1642705720000|2022-01-20 19:08:40||768.5||768.8||768.8||768.5|0
1642705730000|2022-01-20 19:08:50|770.3|769|770.3|769|770.3|769|770.3|769|2
1642705740000|2022-01-20 19:09:00|770.5|768.8|770.3|768.8|770.5|769|770.3|768.8|2
1642705750000|2022-01-20 19:09:10|770|768.5|770|768.5|770|768.8|770|768.5|2
1642705760000|2022-01-20 19:09:20|769.8|768.8|770|768.5|770|768.8|769.8|768.5|0
1642705770000|2022-01-20 19:09:30|769.8||769.8||769.8||769.8||2
1642705780000|2022-01-20 19:09:40|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|5
1642705790000|2022-01-20 19:09:50|769.3|768|769.3|768|769.5|768|769.3|768|201
1642705800000|2022-01-20 19:10:00|769.5||769.3||769.5||769.3||55
1642705810000|2022-01-20 19:10:10||767.8||767.8||768||767.8|1
1642705820000|2022-01-20 19:10:20|769|768|769.3|767.8|769.3|768|769|767.8|1
1642705830000|2022-01-20 19:10:30|769||769.3||769.3||769||2
1642705840000|2022-01-20 19:10:40|769|767.5|768.8|767.5|769.3|767.8|768.8|767.5|8
1642705850000|2022-01-20 19:10:50|769|767.8|769|767.8|769|767.8|769|767.5|4
1642705860000|2022-01-20 19:11:00|768.8|767.5|768.8|767.5|768.8|767.8|768.8|767.5|1
1642705870000|2022-01-20 19:11:10|769|767.8|768.8|767.5|769|767.8|768.8|767.5|2
1642705880000|2022-01-20 19:11:20|769|767.8|769|767.8|769|767.8|769|767.8|3
1642705890000|2022-01-20 19:11:30|768.8|767.5|769|767.5|769|767.5|768.8|767.5|1
1642705900000|2022-01-20 19:11:40||767.8||767.8||767.8||767.5|0
1642705910000|2022-01-20 19:11:50|769.3|768|769.3|768|769.3|768|769.3|768|2
1642705920000|2022-01-20 19:12:00|769|767.8|769.3|767.8|769.3|768|769|767.8|5
1642705930000|2022-01-20 19:12:10|769|768|769|767.8|769.3|768|769|767.8|0
1642705940000|2022-01-20 19:12:20|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|0
1642705950000|2022-01-20 19:12:30|768.5|767.3|768.3|766.8|768.5|767.3|768.3|766.8|14
1642705960000|2022-01-20 19:12:40|768|767|768.3|767|768.3|767|768|767|5
1642705970000|2022-01-20 19:12:50|768|766.8|768.3|766.8|768.3|767|768|766.8|10
1642705980000|2022-01-20 19:13:00|768|767|768|766.8|768|767|768|766.5|0
1642705990000|2022-01-20 19:13:10|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|1
1642706000000|2022-01-20 19:13:20|768||768||768||767.8||0
1642706010000|2022-01-20 19:13:30||766.8||766.8||766.8||766.5|102
1642706020000|2022-01-20 19:13:40|767.8|766.5|768|766.8|768|766.8|767.8|766.5|13
1642706030000|2022-01-20 19:13:50||766.5||766.5||766.8||766.5|0
1642706040000|2022-01-20 19:14:00|767.8|766.8|767.8|766.5|768|766.8|767.8|766.3|0
1642706050000|2022-01-20 19:14:10|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|9
1642706060000|2022-01-20 19:14:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|14
1642706070000|2022-01-20 19:14:30|||||||||2
1642706080000|2022-01-20 19:14:40|767.3|766|767.5|766.3|767.5|766.3|767.3|766|10
1642706090000|2022-01-20 19:14:50||766||766.3||766.3||766|2
1642706100000|2022-01-20 19:15:00|767.3|766|767.3|766|767.5|766.3|767.3|766|2
1642706110000|2022-01-20 19:15:10|767.5||767.3||767.5||767.3||0
1642706120000|2022-01-20 19:15:20|767|765.8|767|765.8|767.3|766|767|765.8|14
1642706130000|2022-01-20 19:15:30|767.3||767.3||767.3||767||4
1642706140000|2022-01-20 19:15:40|767||767||767.3||767||2
1642706170000|2022-01-20 19:16:10|||||||||2
1642706180000|2022-01-20 19:16:20|766.8|765.5|766.8|765.5|767|765.8|766.8|765.5|3
1642706190000|2022-01-20 19:16:30|767|765.8|767|765.8|767|765.8|766.8|765.5|9
1642706200000|2022-01-20 19:16:40||765.5||765.8||765.8||765.5|1
1642706210000|2022-01-20 19:16:50|||||||||5
1642706230000|2022-01-20 19:17:10|766.8|765.5|766.8|765.5|767|765.8|766.8|765.5|3
1642706250000|2022-01-20 19:17:30|767||766.8||767||766.8||1
1642706260000|2022-01-20 19:17:40|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|51
1642706270000|2022-01-20 19:17:50|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.3|4
1642706280000|2022-01-20 19:18:00|767|765.8|767|765.8|767|765.8|766.8|765.5|21
1642706290000|2022-01-20 19:18:10|767.3|766|767.3|766|767.3|766|767|765.8|81
1642706300000|2022-01-20 19:18:20|||||||||4
1642706310000|2022-01-20 19:18:30|||||||||1
1642706320000|2022-01-20 19:18:40|767|765.8|767|765.8|767.3|765.8|767|765.8|8
1642706330000|2022-01-20 19:18:50|767.3||767.3||767.3||767||0
1642706340000|2022-01-20 19:19:00|767|765.5|766.8|765.5|767.3|765.5|766.8|765.5|3
1642706360000|2022-01-20 19:19:20||765.3||765.5||765.5||765.3|0
1642706370000|2022-01-20 19:19:30|||||||||2
1642706380000|2022-01-20 19:19:40|||||||||3
1642706390000|2022-01-20 19:19:50|766.5|765.3|766.8|765.3|766.8|765.5|766.5|765.3|0
1642706400000|2022-01-20 19:20:00|766.5|765.5|767|765.8|767|765.8|766.5|765.5|26
1642706410000|2022-01-20 19:20:10|767.3|766|767.5|766|767.5|766.3|767.3|765.8|10
1642706420000|2022-01-20 19:20:20|767.3|766.3|767.5|766.3|767.5|766.3|767.3|766.3|2
1642706430000|2022-01-20 19:20:30|767.3|766|767.3|766|767.5|766|767.3|766|9
1642706440000|2022-01-20 19:20:40|767.5|766.3|767.8|766.3|767.8|766.3|767.3|766.3|42
1642706450000|2022-01-20 19:20:50|768|766.5|767.8|766.5|768|766.5|767.8|766.5|73
1642706460000|2022-01-20 19:21:00|768|766.8|768|766.5|768|766.8|767.8|766.5|17
1642706470000|2022-01-20 19:21:10|767.8|766.8|767.8|766.5|768|766.8|767.8|766.3|54
1642706480000|2022-01-20 19:21:20|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|3
1642706490000|2022-01-20 19:21:30|767.5|766.5|767.5|766.3|767.8|766.5|767.5|766.3|2
1642706500000|2022-01-20 19:21:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|4
1642706510000|2022-01-20 19:21:50|767.5|766.3|767.5|766.3|767.8|766.3|767.5|766.3|32
1642706520000|2022-01-20 19:22:00||766||766.3||766.3||766|1
1642706550000|2022-01-20 19:22:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|2
1642706560000|2022-01-20 19:22:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642706570000|2022-01-20 19:22:50|767.8||767.5||767.8||767.5||0
1642706580000|2022-01-20 19:23:00|767.8|766|767.5|766.3|767.8|766.3|767.5|766|6
1642706590000|2022-01-20 19:23:10|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|1
1642706600000|2022-01-20 19:23:20|767.8||767.5||767.8||767.5||0
1642706610000|2022-01-20 19:23:30|||||||||2
1642706620000|2022-01-20 19:23:40|767.3|766|767|765.8|767.3|766|767|765.8|1
1642706640000|2022-01-20 19:24:00|767.3||767||767.3||767||1
1642706650000|2022-01-20 19:24:10|767.3|766|767.3|766|767.3|766|767.3|766|1
1642706660000|2022-01-20 19:24:20|767|765.8|767.3|765.8|767.3|766|767|765.8|3
1642706670000|2022-01-20 19:24:30||766||766||766||766|8
1642706680000|2022-01-20 19:24:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|15
1642706690000|2022-01-20 19:24:50||766||766||766.3||766|3
1642706700000|2022-01-20 19:25:00|767.3||767.3||767.5||767.3||0
1642706720000|2022-01-20 19:25:20|767|765.8|767.3|765.8|767.3|765.8|767|765.8|8
1642706730000|2022-01-20 19:25:30|767|765.3|766.5|765.3|767|765.3|766.5|765.3|43
1642706760000|2022-01-20 19:26:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|54
1642706770000|2022-01-20 19:26:10|767|765.8|766.8|765.5|767|765.8|766.8|765.3|4
1642706780000|2022-01-20 19:26:20|767|765.8|767|765.5|767|765.8|766.8|765.5|2
1642706790000|2022-01-20 19:26:30|766.8||766.8||766.8||766.8||3
1642706820000|2022-01-20 19:27:00||765.3||765.5||765.5||765.3|0
1642706830000|2022-01-20 19:27:10||765.3||765.3||765.3||765.3|1
1642706840000|2022-01-20 19:27:20|766.5||766.5||766.5||766.5||0
1642706850000|2022-01-20 19:27:30|766.3|765|766.3|765|766.3|765|766.3|765|4
1642706860000|2022-01-20 19:27:40|766|764.8|766.5|765|766.5|765.3|766|764.8|2
1642706870000|2022-01-20 19:27:50|766.3|765.3|766.8|765.5|766.8|765.5|766.3|765.3|7
1642706880000|2022-01-20 19:28:00|766.5|765.3|766.5|765|766.8|765.3|766.3|765|4
1642706890000|2022-01-20 19:28:10|766.8|765.3|766.5|765.3|766.8|765.5|766.5|765.3|12
1642706900000|2022-01-20 19:28:20|766.8|765.5|767|765.5|767|765.8|766.8|765.5|8
1642706910000|2022-01-20 19:28:30|767.3|765.8|767.3|766|767.3|766|767.3|765.8|79
1642706920000|2022-01-20 19:28:40|767.5|766.3|767.3|766|767.5|766.3|767.3|766|25
1642706930000|2022-01-20 19:28:50|767.5|766.3|767.3|766|767.5|766.3|767.3|766|36
1642706940000|2022-01-20 19:29:00|767.5|765.8|767|765.8|767.5|766|767|765.8|20
1642706950000|2022-01-20 19:29:10|766.8|765.5|767|765.5|767|765.5|766.8|765.5|3
1642706960000|2022-01-20 19:29:20|766.8|765.8|767.3|765.8|767.3|766|766.8|765.8|62
1642706970000|2022-01-20 19:29:30|767|765.5|767|765.5|767|765.5|766.8|765.5|15
1642706980000|2022-01-20 19:29:40|766.8|765.8|766.8|765.5|767|765.8|766.8|765.5|5
1642706990000|2022-01-20 19:29:50|767||766.8||767||766.8||2
1642707010000|2022-01-20 19:30:10|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|13
1642707020000|2022-01-20 19:30:20|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|22
1642707030000|2022-01-20 19:30:30|767|765.8|767.3|766|767.3|766|767|765.8|13
1642707040000|2022-01-20 19:30:40|767|765.8|767|765.8|767.3|765.8|767|765.8|3
1642707060000|2022-01-20 19:31:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|1
1642707070000|2022-01-20 19:31:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|1
1642707080000|2022-01-20 19:31:20|766.8||766.8||766.8||766.5||0
1642707090000|2022-01-20 19:31:30||765.5||765.3||765.5||765.3|3
1642707100000|2022-01-20 19:31:40|766.5||766.5||766.5||766.5||0
1642707140000|2022-01-20 19:32:20|767|765.5|767|765.8|767|765.8|767|765.5|14
1642707150000|2022-01-20 19:32:30||765.5||765.8||765.8||765.5|2
1642707180000|2022-01-20 19:33:00|766.8|765.5|767|765.5|767|765.8|766.8|765.5|6
1642707190000|2022-01-20 19:33:10||765.8||765.8||765.8||765.8|0
1642707200000|2022-01-20 19:33:20|766.8|765.5|767.3|766|767.3|766|766.8|765.5|30
1642707210000|2022-01-20 19:33:30|767|765.8|767|765.8|767.3|766|767|765.8|35
1642707220000|2022-01-20 19:33:40|767.3||767.3||767.3||767||4
1642707230000|2022-01-20 19:33:50|767||767||767||767||0
1642707240000|2022-01-20 19:34:00|767.3|766|767.3|766|767.3|766|767.3|766|578
1642707250000|2022-01-20 19:34:10|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|83
1642707260000|2022-01-20 19:34:20||766||766||766.3||766|51
1642707270000|2022-01-20 19:34:30|767.3|766.3|767|765.8|767.3|766.3|767|765.8|23
1642707280000|2022-01-20 19:34:40|766.8|765.5|766.8|765.5|766.8|765.8|766.8|765.5|7
1642707290000|2022-01-20 19:34:50|767|765.3|766.8|765.5|767|765.8|766.8|765.3|7
1642707300000|2022-01-20 19:35:00|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|43
1642707310000|2022-01-20 19:35:10|766.3|765|766.3|765|766.3|765.3|766.3|765|1
1642707320000|2022-01-20 19:35:20|766.5|765.3|766.5|765|766.5|765.3|766.3|765|3
1642707330000|2022-01-20 19:35:30||765.3||765.3||765.3||765|0
1642707340000|2022-01-20 19:35:40|766.8||766.8||766.8||766.5||2
1642707350000|2022-01-20 19:35:50||765.5||765.5||765.5||765.5|0
1642707360000|2022-01-20 19:36:00|766.5|765.3|766.5|765.3|766.8|765.5|766.5|765.3|0
1642707370000|2022-01-20 19:36:10|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|3
1642707380000|2022-01-20 19:36:20|766.5|765|766.5|765.3|766.8|765.3|766.5|765|1
1642707390000|2022-01-20 19:36:30|766.3|765|766.3|765|766.5|765|766.3|765|0
1642707400000|2022-01-20 19:36:40|766|764.8|766|764.8|766|764.8|766|764.8|7
1642707420000|2022-01-20 19:37:00|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|2
1642707430000|2022-01-20 19:37:10|||||||||9
1642707440000|2022-01-20 19:37:20|||||||||24
1642707450000|2022-01-20 19:37:30|||||||||115
1642707460000|2022-01-20 19:37:40|||||||||37
1642707480000|2022-01-20 19:38:00|||||||||5
1642707510000|2022-01-20 19:38:30|766|764.8|766|764.8|766|764.8|766|764.5|19
1642707530000|2022-01-20 19:38:50||764.5||764.8||764.8||764.5|1
1642707540000|2022-01-20 19:39:00|765.8|764.5|766|764.8|766|764.8|765.8|764.5|10
1642707560000|2022-01-20 19:39:20||764.5||764.8||764.8||764.5|0
1642707620000|2022-01-20 19:40:20|766.3|765|766|764.8|766.3|765|766|764.8|25
1642707640000|2022-01-20 19:40:40||764.5||764.5||764.8||764.5|4
1642707650000|2022-01-20 19:40:50|765.8||765.8||765.8||765.8||0
1642707660000|2022-01-20 19:41:00|||||||||33
1642707680000|2022-01-20 19:41:20|766|764.8|766|764.8|766|764.8|766|764.8|3
1642707690000|2022-01-20 19:41:30|766.3|765|766.3|765|766.3|765|766.3|765|2
1642707700000|2022-01-20 19:41:40||764.8||765||765||764.8|0
1642707710000|2022-01-20 19:41:50||764.8||765||765||764.8|1
1642707730000|2022-01-20 19:42:10||764.8||765||765||764.8|0
1642707740000|2022-01-20 19:42:20||764.8||764.8||765||764.8|0
1642707750000|2022-01-20 19:42:30|766|765|766.3|764.8|766.3|765|766|764.8|2
1642707760000|2022-01-20 19:42:40||765||764.8||765||764.8|0
1642707770000|2022-01-20 19:42:50||765||765||765||764.8|1
1642707790000|2022-01-20 19:43:10|||||||||2
1642707810000|2022-01-20 19:43:30|766|764.8|766|764.8|766.3|765|766|764.8|38
1642707820000|2022-01-20 19:43:40|||||||||1
1642707830000|2022-01-20 19:43:50||764.5||764.8||764.8||764.5|3
1642707840000|2022-01-20 19:44:00||764.5||764.8||764.8||764.5|0
1642707850000|2022-01-20 19:44:10|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|0
1642707860000|2022-01-20 19:44:20|||||||||29
1642707880000|2022-01-20 19:44:40|766||766||766||766||21
1642707890000|2022-01-20 19:44:50|765.8||765.8||765.8||765.8||0
1642707900000|2022-01-20 19:45:00|766|764.8|766|764.5|766|764.8|765.8|764.5|10
1642707910000|2022-01-20 19:45:10||764.8||764.8||764.8||764.8|0
1642707990000|2022-01-20 19:46:30|765.8|764.5|766|764.8|766|764.8|765.8|764.5|0
1642708000000|2022-01-20 19:46:40|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|6
1642708010000|2022-01-20 19:46:50|766||766||766||765.8||10
1642708020000|2022-01-20 19:47:00|765.8||765.8||766||765.8||0
1642708080000|2022-01-20 19:48:00|||||||||10
1642708260000|2022-01-20 19:51:00|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|24
1642708290000|2022-01-20 19:51:30|||||||||2
1642708300000|2022-01-20 19:51:40|||||||||2
1642708330000|2022-01-20 19:52:10|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|11
1642708340000|2022-01-20 19:52:20|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|0
1642708350000|2022-01-20 19:52:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|21
1642708510000|2022-01-20 19:55:10|766|764.8|766|764.5|766|764.8|765.8|764.5|5
1642708520000|2022-01-20 19:55:20|765.8|764.8|765.8|764.5|765.8|764.8|765.8|764.5|1
1642708530000|2022-01-20 19:55:30|766|764.8|766|764.8|766|764.8|766|764.8|3
1642708550000|2022-01-20 19:55:50||764.5||764.5||764.5||764.5|10
1642708560000|2022-01-20 19:56:00|765.8|764.8|765.8|764.5|766|764.8|765.8|764.5|0
1642708580000|2022-01-20 19:56:20|||||||||2
1642708590000|2022-01-20 19:56:30|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|7
1642708670000|2022-01-20 19:57:50|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|6
1642708680000|2022-01-20 19:58:00||764.3||764.5||764.5||764.3|0
1642708730000|2022-01-20 19:58:50||764.3||764.3||764.3||764.3|0
1642708740000|2022-01-20 19:59:00||764.5||764.3||764.5||764.3|1
1642708750000|2022-01-20 19:59:10|765.5||765.5||765.5||765.5||10
1642708770000|2022-01-20 19:59:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|0
1642708790000|2022-01-20 19:59:50|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|0
1642708800000|2022-01-20 20:00:00|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|0
1642708810000|2022-01-20 20:00:10|765.5|764.3|765.8|764.3|765.8|764.5|765.5|764.3|3
1642708820000|2022-01-20 20:00:20||764.5||764.5||764.5||764.3|0
1642708860000|2022-01-20 20:01:00||764.3||764.5||764.5||764.3|1
1642708880000|2022-01-20 20:01:20|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|1
1642708910000|2022-01-20 20:01:50|765.8||765.5||765.8||765.5||8
1642708940000|2022-01-20 20:02:20|765.3|764|765.3|764|765.3|764|765.3|764|4
1642708950000|2022-01-20 20:02:30|765.5|764.3|765.5|764|765.5|764.3|765.3|764|2
1642708960000|2022-01-20 20:02:40||764.3||764.3||764.3||764|0
1642708970000|2022-01-20 20:02:50||764||764||764.3||764|0
1642708980000|2022-01-20 20:03:00||764.3||764.3||764.3||764|1
1642709010000|2022-01-20 20:03:30|765.3|764|765.3|764|765.3|764.3|765.3|764|5
1642709020000|2022-01-20 20:03:40|765.5||765.3||765.5||765.3||0
1642709030000|2022-01-20 20:03:50|765|763.8|765|763.8|765|763.8|765|763.8|0
1642709040000|2022-01-20 20:04:00|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|7
1642709080000|2022-01-20 20:04:40||763.3||763.3||763.3||763.3|10
1642709090000|2022-01-20 20:04:50|764.5||764.5||764.8||764.5||0
1642709100000|2022-01-20 20:05:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.3|0
1642709110000|2022-01-20 20:05:10||763.3||763.3||763.5||763.3|1
1642709120000|2022-01-20 20:05:20|764.5||764.5||764.5||764.5||0
1642709140000|2022-01-20 20:05:40|||||||||10
1642709170000|2022-01-20 20:06:10|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|0
1642709180000|2022-01-20 20:06:20||763.3||763.5||763.5||763.3|1
1642709190000|2022-01-20 20:06:30||763.3||763.3||763.3||763.3|0
1642709200000|2022-01-20 20:06:40|764.5||764.5||764.5||764.5||0
1642709220000|2022-01-20 20:07:00||763||763||763||763|29
1642709230000|2022-01-20 20:07:10|764.3||764.3||764.3||764.3||0
1642709240000|2022-01-20 20:07:20|||||||||1
1642709250000|2022-01-20 20:07:30|764.5||764.5||764.5||764.5||0
1642709260000|2022-01-20 20:07:40|764.3||764.3||764.3||764.3||0
1642709270000|2022-01-20 20:07:50|764.5||764.3||764.5||764.3||1
1642709280000|2022-01-20 20:08:00|764.5|763.3|764.3|763|764.5|763.3|764.3|763|1
1642709310000|2022-01-20 20:08:30||762.8||763||763||762.8|0
1642709320000|2022-01-20 20:08:40||762.8||762.8||762.8||762.8|0
1642709340000|2022-01-20 20:09:00||763||763||763||763|0
1642709360000|2022-01-20 20:09:20|764|762.8|764|762.8|764|762.8|764|762.8|0
1642709370000|2022-01-20 20:09:30|764.3||764||764.3||764||0
1642709380000|2022-01-20 20:09:40|763.8|762.5|764|762.8|764|762.8|763.8|762.5|5
1642709430000|2022-01-20 20:10:30||762.5||762.8||762.8||762.5|0
1642709440000|2022-01-20 20:10:40||762.5||762.5||762.8||762.5|0
1642709450000|2022-01-20 20:10:50||762.8||762.5||762.8||762.5|1
1642709470000|2022-01-20 20:11:10||762.8||762.5||762.8||762.5|0
1642709480000|2022-01-20 20:11:20|763.8||763.8||763.8||763.8||0
1642709490000|2022-01-20 20:11:30|764|762.8|764|762.8|764|762.8|764|762.8|3
1642709500000|2022-01-20 20:11:40|764.3|763|764|762.8|764.3|763|764|762.8|2
1642709520000|2022-01-20 20:12:00||762.5||762.5||762.5||762.5|0
1642709530000|2022-01-20 20:12:10|763.8||763.8||763.8||763.8||0
1642709540000|2022-01-20 20:12:20|764|762.8|764|762.5|764|762.8|764|762.5|0
1642709550000|2022-01-20 20:12:30|763.8||764||764||763.8||0
1642709560000|2022-01-20 20:12:40||762.8||762.8||762.8||762.5|0
1642709580000|2022-01-20 20:13:00||762.5||762.8||762.8||762.5|0
1642709590000|2022-01-20 20:13:10|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|0
1642709610000|2022-01-20 20:13:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|4
1642709640000|2022-01-20 20:14:00|763.3|762|762.3|761|763.3|762|762.3|760.8|95
1642709650000|2022-01-20 20:14:10||760.8||761||761||760.8|2
1642709660000|2022-01-20 20:14:20|762|760.8|762.3|761|762.3|761|762|760.8|22
1642709670000|2022-01-20 20:14:30|762.5||762.3||762.5||762.3||11
1642709680000|2022-01-20 20:14:40|762|760.8|762|760.8|762|760.8|762|760.8|10
1642709690000|2022-01-20 20:14:50|762.3|760.5|761.8|760.5|762.3|760.5|761.8|760.5|103
1642709700000|2022-01-20 20:15:00|762|760.8|762|760.8|762|760.8|762|760.5|10
1642709710000|2022-01-20 20:15:10|762.3|761|762.3|761|762.3|761|762|761|2
1642709720000|2022-01-20 20:15:20||760.8||761||761||760.8|0
1642709730000|2022-01-20 20:15:30|762|760.8|762|760.8|762.3|760.8|762|760.8|0
1642709740000|2022-01-20 20:15:40|761.8|760.5|762|760.5|762|760.8|761.8|760.5|15
1642709750000|2022-01-20 20:15:50||760.8||760.8||760.8||760.8|0
1642709760000|2022-01-20 20:16:00|762.3|761|762|760.5|762.3|761|762|760.5|3
1642709770000|2022-01-20 20:16:10|761.8|760.8|762|760.8|762|760.8|761.8|760.5|0
1642709780000|2022-01-20 20:16:20|761.8|760.5|762|760.8|762|760.8|761.8|760.5|71
1642709790000|2022-01-20 20:16:30|762.3|761|762.3|761|762.3|761|762.3|760.8|5
1642709810000|2022-01-20 20:16:50|762.5|761.3|762.5|761|762.5|761.3|762.5|761|5
1642709820000|2022-01-20 20:17:00|762.3|761.3|762.3|761|762.5|761.3|762.3|761|8
1642709830000|2022-01-20 20:17:10|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761.3|27
1642709840000|2022-01-20 20:17:20|||||||||1
1642709860000|2022-01-20 20:17:40||761||761.3||761.3||761|0
1642709880000|2022-01-20 20:18:00|762.3|761|762.5|761|762.5|761.3|762.3|761|3
1642709890000|2022-01-20 20:18:10||761.3||761.3||761.3||761.3|0
1642709900000|2022-01-20 20:18:20|762.8||762.5||762.8||762.5||2
1642709910000|2022-01-20 20:18:30||761||761||761||761|6
1642709920000|2022-01-20 20:18:40||761.3||761.3||761.3||761.3|0
1642709940000|2022-01-20 20:19:00||761||761.3||761.3||761|0
1642709950000|2022-01-20 20:19:10|||||||||4
1642709970000|2022-01-20 20:19:30|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|6
1642709990000|2022-01-20 20:19:50|||||||||5
1642710020000|2022-01-20 20:20:20|762.5|761.3|762.5|761.3|762.8|761.3|762.5|761.3|9
1642710030000|2022-01-20 20:20:30|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|4
1642710040000|2022-01-20 20:20:40|762.5|761.3|762.5|761.3|762.8|761.3|762.5|761.3|1
1642710060000|2022-01-20 20:21:00|762.8|761|762.5|761.3|762.8|761.3|762.5|761|0
1642710070000|2022-01-20 20:21:10|||||||||5
1642710080000|2022-01-20 20:21:20||761||761||761||761|0
1642710090000|2022-01-20 20:21:30||761.3||761.3||761.3||761.3|0
1642710100000|2022-01-20 20:21:40|762.3|761|762.3|761|762.3|761|762.3|761|2
1642710110000|2022-01-20 20:21:50|||||||||8
1642710120000|2022-01-20 20:22:00|762|760.8|762|760.8|762|760.8|762|760.8|0
1642710130000|2022-01-20 20:22:10|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|1
1642710140000|2022-01-20 20:22:20|762||761.8||762||761.8||0
1642710180000|2022-01-20 20:23:00|||||||||81
1642710190000|2022-01-20 20:23:10|||||||||15
1642710200000|2022-01-20 20:23:20|||||||||21
1642710210000|2022-01-20 20:23:30|762|760.8|761.8|760.5|762|760.8|761.8|760.5|157
1642710220000|2022-01-20 20:23:40|762|760.8|761.8|760.5|762|760.8|761.8|760.5|3
1642710240000|2022-01-20 20:24:00|||||||||23
1642710250000|2022-01-20 20:24:10|762|760.8|761.8|760.5|762|760.8|761.8|760.5|6
1642710280000|2022-01-20 20:24:40|762||762||762||762||0
1642710290000|2022-01-20 20:24:50||760.8||760.8||760.8||760.8|0
1642710300000|2022-01-20 20:25:00|761.8|760.5|761.8|760.5|761.8|760.8|761.8|760.5|10
1642710310000|2022-01-20 20:25:10|761.5|760.3|761.8|760.5|761.8|760.5|761.5|760.3|100
1642710320000|2022-01-20 20:25:20|761.5|760.3|761.3|760|761.5|760.5|761.3|760|3
1642710330000|2022-01-20 20:25:30|761|759.8|761.5|760|761.5|760|761|759.8|11
1642710340000|2022-01-20 20:25:40||760.3||760.3||760.3||760|7
1642710360000|2022-01-20 20:26:00|761.8|760.5|761.5|760.3|761.8|760.5|761.5|760.3|4
1642710370000|2022-01-20 20:26:10|761.3|760|761.3|760|761.3|760.3|761.3|760|0
1642710380000|2022-01-20 20:26:20|761.5||761.5||761.5||761.5||0
1642710390000|2022-01-20 20:26:30||760.3||760.3||760.3||760|5
1642710400000|2022-01-20 20:26:40|761.3|760|761.3|760|761.5|760.3|761.3|760|0
1642710410000|2022-01-20 20:26:50|||||||||1
1642710420000|2022-01-20 20:27:00|761|759.8|761|759.8|761|760|761|759.8|7
1642710430000|2022-01-20 20:27:10|761.3|760|761.3|760|761.3|760|761|760|1
1642710460000|2022-01-20 20:27:40|761|759.8|761|759.8|761|759.8|761|759.8|31
1642710480000|2022-01-20 20:28:00||759.5||759.8||759.8||759.5|2
1642710490000|2022-01-20 20:28:10|760.8|759.5|761|759.5|761|759.5|760.8|759.5|1
1642710500000|2022-01-20 20:28:20||759.8||759.8||759.8||759.5|1
1642710510000|2022-01-20 20:28:30||759.5||759.8||759.8||759.5|7
1642710520000|2022-01-20 20:28:40||759.5||759.8||759.8||759.5|0
1642710530000|2022-01-20 20:28:50|||||||||1
1642710540000|2022-01-20 20:29:00||759.5||759.8||759.8||759.5|0
1642710550000|2022-01-20 20:29:10|760.8|759.5|761.3|760|761.3|760|760.8|759.5|13
1642710560000|2022-01-20 20:29:20|761.5||761.3||761.5||761.3||5
1642710580000|2022-01-20 20:29:40|761.5||761.5||761.5||761.3||0
1642710590000|2022-01-20 20:29:50|761.3|759.8|761|759.8|761.3|759.8|761|759.8|0
1642710600000|2022-01-20 20:30:00|760.8|759.5|761|759.8|761|759.8|760.8|759.5|0
1642710610000|2022-01-20 20:30:10|760.8|759.5|760.8|759.5|761|759.5|760.8|759.5|1
1642710630000|2022-01-20 20:30:30|761|759.8|761|759.8|761|759.8|761|759.8|2
1642710640000|2022-01-20 20:30:40|761.3|760|761|759.8|761.3|760|761|759.8|2
1642710650000|2022-01-20 20:30:50|761.3||761||761.3||761||0
1642710660000|2022-01-20 20:31:00|761.3||761||761.3||761||0
1642710670000|2022-01-20 20:31:10|761.3|760|761.3|760|761.3|760|761.3|760|0
1642710700000|2022-01-20 20:31:40|761|759.8|761|759.8|761|759.8|761|759.8|10
1642710720000|2022-01-20 20:32:00|760.8|759.5|760.8|759.5|761|759.5|760.8|759.5|4
1642710750000|2022-01-20 20:32:30|||||||||20
1642710760000|2022-01-20 20:32:40|761||760.8||761||760.8||2
1642710770000|2022-01-20 20:32:50|761||760.8||761||760.8||2
1642710780000|2022-01-20 20:33:00|761||760.8||761||760.8||0
1642710810000|2022-01-20 20:33:30|761||761||761||760.8||1
1642710820000|2022-01-20 20:33:40|760.8||760.8||761||760.8||8
1642710830000|2022-01-20 20:33:50|760.5|759.3|760.8|759.5|760.8|759.5|760.5|759.3|10
1642710840000|2022-01-20 20:34:00|760.5|759.3|760.5|759.3|760.8|759.5|760.5|759.3|1
1642710850000|2022-01-20 20:34:10|760.8||760.8||760.8||760.5||2
1642710860000|2022-01-20 20:34:20|760.5||760.8||760.8||760.5||0
1642710870000|2022-01-20 20:34:30|760.5|759.5|760.5|759.3|760.8|759.5|760.5|759.3|0
1642710880000|2022-01-20 20:34:40|760.8|759.5|760.5|759.3|760.8|759.5|760.5|759.3|1
1642710910000|2022-01-20 20:35:10|760.8||760.5||760.8||760.5||0
1642710980000|2022-01-20 20:36:20|760.3|759|760.3|759|760.3|759|760.3|759|6
1642710990000|2022-01-20 20:36:30|760.5|759.3|760.5|759|760.5|759.3|760.5|759|5
1642711000000|2022-01-20 20:36:40|760.3||760.3||760.5||760.3||0
1642711010000|2022-01-20 20:36:50|||||||||7
1642711020000|2022-01-20 20:37:00|760|758.8|759.5|758.3|760|758.8|759.5|758.3|81
1642711040000|2022-01-20 20:37:20||758||758.3||758.3||758|3
1642711050000|2022-01-20 20:37:30|759.8||759.5||759.8||759.5||6
1642711060000|2022-01-20 20:37:40|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|2
1642711100000|2022-01-20 20:38:20|759.8||759.8||759.8||759.8||5
1642711110000|2022-01-20 20:38:30|759.5|758.5|759.8|758.5|759.8|758.5|759.5|758.3|0
1642711120000|2022-01-20 20:38:40||758.3||758.5||758.5||758.3|1
1642711130000|2022-01-20 20:38:50|759.5|758.3|759.5|758.3|759.5|758.5|759.5|758.3|0
1642711150000|2022-01-20 20:39:10|759.8||759.5||759.8||759.5||5
1642711160000|2022-01-20 20:39:20|759.8||759.8||759.8||759.8||0
1642711170000|2022-01-20 20:39:30|759.5|758.5|759.8|758.3|759.8|758.5|759.5|758.3|3
1642711180000|2022-01-20 20:39:40|759.5|758.5|759.3|758|759.8|758.5|759.3|758|5
1642711200000|2022-01-20 20:40:00||757.8||758||758||757.8|2
1642711210000|2022-01-20 20:40:10||757.8||758||758||757.8|0
1642711220000|2022-01-20 20:40:20||757.8||758||758||757.8|0
1642711230000|2022-01-20 20:40:30|759|757.8|759|757.8|759.3|757.8|759|757.5|6
1642711240000|2022-01-20 20:40:40|759.3|758|759.3|758|759.3|758|759.3|758|0
1642711250000|2022-01-20 20:40:50||757.8||757.8||758||757.8|0
1642711260000|2022-01-20 20:41:00||758||758||758||757.8|0
1642711270000|2022-01-20 20:41:10|759.5|758.3|759.8|758.3|759.8|758.3|759.5|758.3|7
1642711280000|2022-01-20 20:41:20|759.5|758.5|759.5|758.3|759.8|758.5|759.5|758.3|0
1642711290000|2022-01-20 20:41:30|759.8|758.5|760|758.5|760|758.5|759.8|758.5|22
1642711300000|2022-01-20 20:41:40|759.8|758.8|760|758.5|760|758.8|759.8|758.5|6
1642711310000|2022-01-20 20:41:50|759.8||759.8||760||759.8||0
1642711320000|2022-01-20 20:42:00|760|758.8|760|758.8|760|758.8|759.8|758.8|0
1642711330000|2022-01-20 20:42:10|760.3|759|760.3|759|760.3|759|760.3|759|1
1642711360000|2022-01-20 20:42:40|760|758.8|760|758.8|760|759|760|758.8|0
1642711370000|2022-01-20 20:42:50|760.3||760||760.3||760||0
1642711380000|2022-01-20 20:43:00|759.8|758.5|759.8|758.3|760|758.5|759.8|758.3|0
1642711390000|2022-01-20 20:43:10||758.5||758.3||758.5||758.3|0
1642711400000|2022-01-20 20:43:20|759.5||759.5||759.5||759.5||0
1642711410000|2022-01-20 20:43:30||758||758||758||758|0
1642711420000|2022-01-20 20:43:40||758.3||758.3||758.3||758.3|0
1642711430000|2022-01-20 20:43:50||758||758||758.3||758|0
1642711440000|2022-01-20 20:44:00|759.3|757.8|759.3|757.8|759.3|757.8|759.3|757.8|0
1642711450000|2022-01-20 20:44:10||758||758||758||757.8|2
1642711460000|2022-01-20 20:44:20|||||||||2
1642711500000|2022-01-20 20:45:00|759|757.8|759.3|757.8|759.3|758|759|757.8|1
1642711510000|2022-01-20 20:45:10|759||759||759.3||759||0
1642711520000|2022-01-20 20:45:20||757.5||757.5||757.5||757.5|0
1642711530000|2022-01-20 20:45:30||757.8||757.5||757.8||757.5|0
1642711540000|2022-01-20 20:45:40||757.8||757.8||757.8||757.8|0
1642711550000|2022-01-20 20:45:50|759.3|758|759.3|757.8|759.3|758|759.3|757.8|12
1642711560000|2022-01-20 20:46:00|759||759||759||759||0
1642711570000|2022-01-20 20:46:10|759.3|757.5|759.3|757.8|759.3|757.8|759.3|757.5|3
1642711580000|2022-01-20 20:46:20||758||758||758||757.8|0
1642711600000|2022-01-20 20:46:40||757.8||757.8||758||757.8|0
1642711610000|2022-01-20 20:46:50||758||758||758||758|0
1642711620000|2022-01-20 20:47:00|759|757.8|759|757.8|759.3|757.8|759|757.8|1
1642711630000|2022-01-20 20:47:10||757.5||757.8||757.8||757.5|0
1642711640000|2022-01-20 20:47:20|758.8|757.5|759|757.5|759|757.5|758.8|757.5|1
1642711650000|2022-01-20 20:47:30||757.8||757.8||757.8||757.8|0
1642711660000|2022-01-20 20:47:40|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|4
1642711670000|2022-01-20 20:47:50|759||758.8||759||758.8||0
1642711680000|2022-01-20 20:48:00|759|757.8|759|757.5|759|757.8|759|757.5|3
1642711690000|2022-01-20 20:48:10|759.3|757.8|759.3|757.8|759.3|758|759|757.8|2
1642711700000|2022-01-20 20:48:20|759||759||759||759||0
1642711710000|2022-01-20 20:48:30||757.5||757.5||757.8||757.5|1
1642711720000|2022-01-20 20:48:40||757.8||757.8||757.8||757.5|0
1642711730000|2022-01-20 20:48:50|||||||||1
1642711750000|2022-01-20 20:49:10|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|12
1642711790000|2022-01-20 20:49:50|758.5|757.3|758.8|757.3|758.8|757.5|758.5|757.3|11
1642711800000|2022-01-20 20:50:00|758.5|757.5|758.8|757.5|758.8|757.5|758.5|757.3|7
1642711810000|2022-01-20 20:50:10|759|757.8|759|757.8|759|757.8|759|757.8|3
1642711820000|2022-01-20 20:50:20|758.8|757.5|759|757.5|759|757.8|758.8|757.5|0
1642711830000|2022-01-20 20:50:30|758.8|757.8|758.8|757.5|758.8|757.8|758.8|757.5|6
1642711840000|2022-01-20 20:50:40|759|757.3|758.8|757.3|759|757.3|758.8|757.3|0
1642711850000|2022-01-20 20:50:50|758.5|757.5|758.8|757.5|758.8|757.5|758.5|757.5|1
1642711860000|2022-01-20 20:51:00|759||759||759||758.8||1
1642711870000|2022-01-20 20:51:10|758.8|757.8|758.8|757.5|759|757.8|758.8|757.5|0
1642711900000|2022-01-20 20:51:40|759||758.8||759||758.8||0
1642711910000|2022-01-20 20:51:50||757.3||757.3||757.3||757.3|0
1642711920000|2022-01-20 20:52:00|758.5|757.5|758.8|757.5|758.8|757.5|758.5|757.3|2
1642711930000|2022-01-20 20:52:10|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|0
1642711940000|2022-01-20 20:52:20|||||||||1
1642712000000|2022-01-20 20:53:20|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|2
1642712010000|2022-01-20 20:53:30|759||758.8||759||758.8||0
1642712020000|2022-01-20 20:53:40|759|757.8|758.8|757.5|759|757.8|758.8|757.5|3
1642712030000|2022-01-20 20:53:50||757.3||757.3||757.5||757.3|2
1642712040000|2022-01-20 20:54:00|758.5|757.5|758.8|757.5|758.8|757.5|758.5|757.5|28
1642712060000|2022-01-20 20:54:20||757.3||757.5||757.5||757.3|2
1642712070000|2022-01-20 20:54:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|0
1642712100000|2022-01-20 20:55:00||757||757.3||757.3||757|9
1642712110000|2022-01-20 20:55:10|||||||||11
1642712120000|2022-01-20 20:55:20|758.3|757|758.3|757|758.3|757|758.3|757|1
1642712130000|2022-01-20 20:55:30|758.5|756.8|758|756.8|758.5|756.8|758|756.8|6
1642712150000|2022-01-20 20:55:50|758.3|757|758.3|757|758.3|757|758.3|756.8|2
1642712170000|2022-01-20 20:56:10|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|2
1642712190000|2022-01-20 20:56:30||757||757.3||757.3||757|3
1642712200000|2022-01-20 20:56:40||757||757.3||757.3||757|2
1642712210000|2022-01-20 20:56:50|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|2
1642712220000|2022-01-20 20:57:00||757.3||757.5||757.5||757.3|1
1642712230000|2022-01-20 20:57:10||757.3||757.5||757.5||757.3|0
1642712240000|2022-01-20 20:57:20||757.3||757.5||757.5||757.3|0
1642712260000|2022-01-20 20:57:40||757.3||757.5||757.5||757.3|0
1642712290000|2022-01-20 20:58:10|758.5|757.3|758.8|757.3|758.8|757.5|758.5|757.3|2
1642712300000|2022-01-20 20:58:20||757.5||757.3||757.5||757.3|0
1642712310000|2022-01-20 20:58:30|758.5|757.5|758.8|757.5|758.8|757.5|758.5|757.3|8
1642712320000|2022-01-20 20:58:40|758.5|757.3|758.5|757.3|758.5|757.3|758.3|757|2
1642712340000|2022-01-20 20:59:00||757||757.3||757.3||757|0
1642712350000|2022-01-20 20:59:10|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|2
1642712360000|2022-01-20 20:59:20|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|2
1642712390000|2022-01-20 20:59:50|||||||||1
1642712400000|2022-01-20 21:00:00|758.3|757|758.3|757|758.3|757.3|758.3|756.8|13
1642712410000|2022-01-20 21:00:10|758.5|757.3|758.5|757|758.5|757.3|758.5|757|8
1642712420000|2022-01-20 21:00:20|758.3||758.3||758.3||758.3||13
1642712430000|2022-01-20 21:00:30||756.8||756.8||757||756.8|6
1642712440000|2022-01-20 21:00:40|758|757|758.3|757|758.3|757|758|756.8|1
1642712450000|2022-01-20 21:00:50||756.8||756.8||757||756.8|1
1642712460000|2022-01-20 21:01:00|758|757|758|756.8|758.3|757|758|756.8|5
1642712490000|2022-01-20 21:01:30|||||||||6
1642712500000|2022-01-20 21:01:40|||||||||1
1642712510000|2022-01-20 21:01:50|758.3||758||758.3||758||0
1642712560000|2022-01-20 21:02:40|757.8|756.5|757.8|756.5|757.8|756.8|757.8|756.5|3
1642712570000|2022-01-20 21:02:50|758|756.8|758|756.8|758|756.8|757.8|756.5|0
1642712580000|2022-01-20 21:03:00||756.5||756.8||756.8||756.5|0
1642712590000|2022-01-20 21:03:10||756.5||756.8||756.8||756.5|0
1642712610000|2022-01-20 21:03:30|758.3||758.3||758.3||758.3||0
1642712620000|2022-01-20 21:03:40|758||758||758.3||758||0
1642712640000|2022-01-20 21:04:00|758.3||758||758.3||758||0
1642712670000|2022-01-20 21:04:30|758.3||758||758.3||758||0
1642712700000|2022-01-20 21:05:00|758.3|757|758.5|757|758.5|757|758.3|757|3
1642712710000|2022-01-20 21:05:10|758.3||758.5||758.5||758.3||0
1642712720000|2022-01-20 21:05:20|758.3||758.5||758.5||758.3||4
1642712730000|2022-01-20 21:05:30|758.3||758.3||758.3||758.3||0
1642712750000|2022-01-20 21:05:50||756.8||756.8||756.8||756.8|0
1642712760000|2022-01-20 21:06:00|758||758||758||758||2
1642712800000|2022-01-20 21:06:40||756.5||756.5||756.8||756.5|1
1642712810000|2022-01-20 21:06:50|757.8|756.8|757.8|756.5|758|756.8|757.8|756.5|0
1642712820000|2022-01-20 21:07:00|758||757.8||758||757.8||0
1642712860000|2022-01-20 21:07:40|758||758||758||758||4
1642712870000|2022-01-20 21:07:50|757.8||757.8||758||757.8||0
1642712880000|2022-01-20 21:08:00|758||757.8||758||757.8||0
1642712890000|2022-01-20 21:08:10|757.5|756.3|757.5|756|757.5|756.3|757.5|756|51
1642712900000|2022-01-20 21:08:20|757.3|756.3|757.3|756|757.5|756.3|757.3|755.8|0
1642712910000|2022-01-20 21:08:30||755.8||755.8||755.8||755.8|0
1642712920000|2022-01-20 21:08:40||756||756||756||755.8|0
1642712930000|2022-01-20 21:08:50||755.8||755.8||756||755.8|0
1642712940000|2022-01-20 21:09:00||756||755.8||756||755.8|0
1642712950000|2022-01-20 21:09:10||756||756||756||755.8|0
1642712960000|2022-01-20 21:09:20||755.8||756||756||755.8|2
1642712970000|2022-01-20 21:09:30|757.5||757.3||757.5||757.3||0
1642712980000|2022-01-20 21:09:40|757.5|756.3|757.3|756|757.5|756.3|757.3|756|3
1642713000000|2022-01-20 21:10:00|757.5||757.3||757.5||757.3||1
1642713010000|2022-01-20 21:10:10||755.8||755.8||756||755.8|1
1642713020000|2022-01-20 21:10:20|757|756|757.3|756|757.3|756|757|756|0
1642713030000|2022-01-20 21:10:30||755.8||756||756||755.8|0
1642713040000|2022-01-20 21:10:40||755.8||755.8||755.8||755.8|0
1642713050000|2022-01-20 21:10:50|757||757.3||757.3||757||0
1642713060000|2022-01-20 21:11:00||756||755.8||756||755.8|2
1642713070000|2022-01-20 21:11:10||756||756||756||755.8|0
1642713080000|2022-01-20 21:11:20|||||||||1
1642713090000|2022-01-20 21:11:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|17
1642713100000|2022-01-20 21:11:40|757.3|756|757.3|756|757.3|756|757.3|756|0
1642713110000|2022-01-20 21:11:50|757.5||757.5||757.5||757.5||0
1642713120000|2022-01-20 21:12:00|757.3||757.3||757.5||757.3||0
1642713130000|2022-01-20 21:12:10|757.5||757.5||757.5||757.5||0
1642713140000|2022-01-20 21:12:20|757.3||757.3||757.5||757.3||0
1642713150000|2022-01-20 21:12:30|757.5||757.3||757.5||757.3||2
1642713170000|2022-01-20 21:12:50|757.5||757.3||757.5||757.3||0
1642713180000|2022-01-20 21:13:00|757.5||757.3||757.5||757.3||0
1642713190000|2022-01-20 21:13:10|757.5||757.3||757.5||757.3||0
1642713200000|2022-01-20 21:13:20|757.5||757.3||757.5||757.3||0
1642713220000|2022-01-20 21:13:40|757.5||757.3||757.5||757.3||0
1642713230000|2022-01-20 21:13:50|||||||||3
1642713240000|2022-01-20 21:14:00||755.8||756||756||755.8|0
1642713250000|2022-01-20 21:14:10|757.5|755.8|757.3|756|757.5|756|757.3|755.8|0
1642713280000|2022-01-20 21:14:40|757.5|756.3|757.3|756|757.5|756.3|757.3|756|10
1642713300000|2022-01-20 21:15:00|||||||||3
1642713360000|2022-01-20 21:16:00|||||||||2
1642713400000|2022-01-20 21:16:40|||||||||6
1642713410000|2022-01-20 21:16:50|757|755.5|756.8|755.5|757|755.5|756.8|755.5|10
1642713420000|2022-01-20 21:17:00|||||||||2
1642713440000|2022-01-20 21:17:20|756.5|755.3|756.5|755.3|756.8|755.3|756.5|755.3|4
1642713450000|2022-01-20 21:17:30|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.5|0
1642713490000|2022-01-20 21:18:10|756.5|755.3|756.3|755|756.5|755.3|756.3|755|4
1642713500000|2022-01-20 21:18:20|756.5||756.5||756.5||756.5||0
1642713510000|2022-01-20 21:18:30|756.3||756.3||756.3||756.3||0
1642713570000|2022-01-20 21:19:30|756.5|755.3|756.5|755|756.5|755.3|756.5|755|2
1642713580000|2022-01-20 21:19:40||755.3||755.3||755.3||755.3|0
1642713600000|2022-01-20 21:20:00||755||755.3||755.3||755|0
1642713610000|2022-01-20 21:20:10||755||755.3||755.3||755|0
1642713620000|2022-01-20 21:20:20|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|4
1642713630000|2022-01-20 21:20:30||755.3||755.5||755.5||755.3|0
1642713640000|2022-01-20 21:20:40|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1642713650000|2022-01-20 21:20:50|756.8|755.5|756.5|755.3|756.8|755.5|756.5|755.3|0
1642713670000|2022-01-20 21:21:10|756.8||756.8||756.8||756.5||0
1642713680000|2022-01-20 21:21:20||755.5||755.5||755.5||755.5|0
1642713690000|2022-01-20 21:21:30||755.3||755.3||755.5||755.3|7
1642713700000|2022-01-20 21:21:40||755.5||755.3||755.5||755.3|0
1642713720000|2022-01-20 21:22:00|756.5||756.5||756.5||756.5||0
1642713770000|2022-01-20 21:22:50|756.8||756.5||756.8||756.5||1
1642713780000|2022-01-20 21:23:00|756.8|755|756.5|755.3|756.8|755.3|756.5|755|1
1642713790000|2022-01-20 21:23:10|756.8||756.5||756.8||756.5||0
1642713820000|2022-01-20 21:23:40|756.8||756.5||756.8||756.5||0
1642713840000|2022-01-20 21:24:00|756.8||756.8||756.8||756.5||0
1642713850000|2022-01-20 21:24:10||755.5||755.5||755.5||755.5|0
1642713860000|2022-01-20 21:24:20|756.5|755.3|756.5|755.3|756.8|755.5|756.5|755.3|0
1642713870000|2022-01-20 21:24:30|756.8||756.8||756.8||756.8||0
1642713890000|2022-01-20 21:24:50|756.5||756.5||756.5||756.5||0
1642713900000|2022-01-20 21:25:00|756.8||756.5||756.8||756.5||0
1642713920000|2022-01-20 21:25:20|756.8||756.8||756.8||756.8||0
1642713930000|2022-01-20 21:25:30|756.5||756.8||756.8||756.5||0
1642713950000|2022-01-20 21:25:50||755.5||755.5||755.5||755.3|0
1642713960000|2022-01-20 21:26:00||755.3||755.3||755.5||755.3|1
1642713970000|2022-01-20 21:26:10|756.5|755.5|756.8|755.5|756.8|755.5|756.5|755.3|0
1642713980000|2022-01-20 21:26:20|757||756.8||757||756.8||0
1642714010000|2022-01-20 21:26:50|757|755.3|757|755.5|757|755.5|757|755.3|0
1642714020000|2022-01-20 21:27:00|756.8|755.3|756.8|755.5|756.8|755.5|756.8|755.3|0
1642714030000|2022-01-20 21:27:10|756.5|755.3|756.8|755.3|756.8|755.3|756.5|755.3|0
1642714040000|2022-01-20 21:27:20||755.5||755.5||755.5||755.3|0
1642714050000|2022-01-20 21:27:30|757||756.8||757||756.8||0
1642714080000|2022-01-20 21:28:00|757|755.3|756.8|755.3|757|755.3|756.8|755.3|1
1642714090000|2022-01-20 21:28:10||755.5||755.3||755.5||755.3|0
1642714110000|2022-01-20 21:28:30|756.5||756.5||756.5||756.5||0
1642714120000|2022-01-20 21:28:40|756.3|755|756.3|755|756.3|755|756.3|755|0
1642714130000|2022-01-20 21:28:50|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|5
1642714140000|2022-01-20 21:29:00|756.8||756.5||756.8||756.5||1
1642714150000|2022-01-20 21:29:10|756.8||756.5||756.8||756.5||0
1642714170000|2022-01-20 21:29:30|756.8||756.5||756.8||756.5||0
1642714200000|2022-01-20 21:30:00|756.8||756.5||756.8||756.5||0
1642714210000|2022-01-20 21:30:10|756.8||756.5||756.8||756.5||0
1642714220000|2022-01-20 21:30:20|756.3|755|756.5|755|756.5|755|756.3|755|1
1642714230000|2022-01-20 21:30:30||755.3||755.3||755.3||755|0
1642714240000|2022-01-20 21:30:40||755||755.3||755.3||755|0
1642714250000|2022-01-20 21:30:50||755||755.3||755.3||755|0
1642714260000|2022-01-20 21:31:00||755||755||755.3||755|1
1642714270000|2022-01-20 21:31:10|756.8|755.3|756.8|755.3|756.8|755.3|756.8|755|0
1642714280000|2022-01-20 21:31:20|756.5||756.5||756.5||756.5||0
1642714290000|2022-01-20 21:31:30|756.8||756.5||756.8||756.5||0
1642714300000|2022-01-20 21:31:40|756.8||756.5||756.8||756.5||0
1642714310000|2022-01-20 21:31:50|756.8||756.8||756.8||756.5||0
1642714320000|2022-01-20 21:32:00|756.5||756.5||756.8||756.5||0
1642714330000|2022-01-20 21:32:10|756.8|755.5|756.8|755.5|757|755.5|756.8|755.5|0
1642714340000|2022-01-20 21:32:20|757||756.8||757||756.8||1
1642714350000|2022-01-20 21:32:30||755.3||755.5||755.5||755.3|1
1642714370000|2022-01-20 21:32:50|||||||||5
1642714380000|2022-01-20 21:33:00|757||756.8||757||756.8||1
1642714400000|2022-01-20 21:33:20|757||757||757||757||0
1642714410000|2022-01-20 21:33:30|756.8||757||757||756.8||0
1642714430000|2022-01-20 21:33:50|756.8||756.8||756.8||756.8||0
1642714440000|2022-01-20 21:34:00|757||757||757||756.8||0
1642714450000|2022-01-20 21:34:10|756.8||757||757||756.8||0
1642714460000|2022-01-20 21:34:20|756.8||757||757||756.8||0
1642714470000|2022-01-20 21:34:30|756.8||756.8||756.8||756.8||0
1642714480000|2022-01-20 21:34:40|757||756.8||757||756.8||0
1642714490000|2022-01-20 21:34:50|757||756.8||757||756.8||0
1642714500000|2022-01-20 21:35:00||755.3||755.5||755.5||755.3|17
1642714510000|2022-01-20 21:35:10|757|755.8|756.8|755.5|757|755.8|756.8|755.5|1
1642714520000|2022-01-20 21:35:20|757||757||757||757||0
1642714530000|2022-01-20 21:35:30|756.8||756.8||756.8||756.8||0
1642714550000|2022-01-20 21:35:50|757||757||757||756.8||0
1642714560000|2022-01-20 21:36:00|756.8||756.8||757||756.8||0
1642714570000|2022-01-20 21:36:10|757||756.8||757||756.8||0
1642714580000|2022-01-20 21:36:20|757||756.8||757||756.8||0
1642714600000|2022-01-20 21:36:40||755.3||755.3||755.3||755.3|0
1642714610000|2022-01-20 21:36:50|756.5|755.5|756.5|755.3|756.8|755.5|756.5|755.3|0
1642714620000|2022-01-20 21:37:00||755||755.3||755.3||755|8
1642714630000|2022-01-20 21:37:10||755||755||755.3||755|0
1642714640000|2022-01-20 21:37:20||755.3||755.3||755.3||755.3|0
1642714650000|2022-01-20 21:37:30|756.8||756.5||756.8||756.5||0
1642714670000|2022-01-20 21:37:50|756.3|755|756.3|755|756.3|755|756.3|755|0
1642714680000|2022-01-20 21:38:00|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1642714710000|2022-01-20 21:38:30||755||755.3||755.3||755|0
1642714720000|2022-01-20 21:38:40|756.8||756.8||756.8||756.8||0
1642714740000|2022-01-20 21:39:00|756.5||756.5||756.5||756.5||0
1642714770000|2022-01-20 21:39:30||755||755||755||755|31
1642714800000|2022-01-20 21:40:00||755.3||755.3||755.3||755.3|1
1642714810000|2022-01-20 21:40:10|756.3|755|756.5|755.3|756.5|755.3|756.3|755|6
1642714820000|2022-01-20 21:40:20|756.8||756.8||756.8||756.5||0
1642714830000|2022-01-20 21:40:30||755.5||755.5||755.5||755.5|0
1642714840000|2022-01-20 21:40:40|757||756.8||757||756.8||0
1642714850000|2022-01-20 21:40:50|757||757||757||756.8||0
1642714860000|2022-01-20 21:41:00|756.8||757||757||756.8||0
1642714870000|2022-01-20 21:41:10|756.8||757||757||756.8||0
1642714890000|2022-01-20 21:41:30|756.8||757||757||756.8||0
1642714900000|2022-01-20 21:41:40|756.8|755.8|757|755.8|757|755.8|756.8|755.8|5
1642714910000|2022-01-20 21:41:50|||||||||1
1642714950000|2022-01-20 21:42:30|757.3|756|757.3|756|757.3|756|757.3|756|19
1642714960000|2022-01-20 21:42:40|757|755.8|757.3|756|757.3|756|757|755.8|6
1642714970000|2022-01-20 21:42:50|757|755.8|757.3|756|757.3|756|757|755.8|0
1642714980000|2022-01-20 21:43:00|757|755.8|757|755.8|757.3|755.8|757|755.8|2
1642714990000|2022-01-20 21:43:10|757.3||757.3||757.3||757||0
1642715000000|2022-01-20 21:43:20|757|755.5|757|755.8|757.3|755.8|757|755.5|0
1642715010000|2022-01-20 21:43:30|756.8|755.5|756.8|755.5|756.8|755.8|756.8|755.5|0
1642715030000|2022-01-20 21:43:50|757|755.8|757|755.8|757|755.8|757|755.8|0
1642715040000|2022-01-20 21:44:00|757.3|755.5|757.3|756|757.3|756|757.3|755.5|2
1642715050000|2022-01-20 21:44:10|757|755.8|757.3|756|757.3|756|757|755.8|0
1642715060000|2022-01-20 21:44:20||755.8||756||756||755.8|0
1642715070000|2022-01-20 21:44:30|||||||||1
1642715080000|2022-01-20 21:44:40||755.8||756||756||755.8|0
1642715090000|2022-01-20 21:44:50||755.8||756||756||755.8|0
1642715100000|2022-01-20 21:45:00||755.8||756||756||755.8|0
1642715110000|2022-01-20 21:45:10||755.8||756||756||755.8|0
1642715130000|2022-01-20 21:45:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756|0
1642715140000|2022-01-20 21:45:40||756||756.3||756.3||756|0
1642715160000|2022-01-20 21:46:00|757.8|756.5|757.8|756.3|757.8|756.5|757.8|756.3|0
1642715170000|2022-01-20 21:46:10|757.5|756.5|757.5|756.3|757.5|756.5|757.5|756.3|0
1642715200000|2022-01-20 21:46:40|757.8||757.5||757.8||757.5||0
1642715220000|2022-01-20 21:47:00|757.8|756.5|757.8|756.3|757.8|756.5|757.8|756.3|0
1642715230000|2022-01-20 21:47:10||756.5||756.5||756.5||756.3|0
1642715240000|2022-01-20 21:47:20|758|756.3|757.8|756.5|758|756.5|757.8|756.3|2
1642715250000|2022-01-20 21:47:30||756.3||756.3||756.5||756.3|0
1642715260000|2022-01-20 21:47:40||756.5||756.5||756.5||756.5|0
1642715280000|2022-01-20 21:48:00||756.3||756.5||756.5||756.3|1
1642715290000|2022-01-20 21:48:10|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|1
1642715310000|2022-01-20 21:48:30|||||||||1
1642715320000|2022-01-20 21:48:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|0
1642715340000|2022-01-20 21:49:00|758|756.8|758.3|757|758.3|757|758|756.8|23
1642715350000|2022-01-20 21:49:10|758.5|757.3|758.8|757.3|758.8|757.3|758.5|757|20
1642715360000|2022-01-20 21:49:20|758.5|757|758.5|757|758.5|757|758.5|757|9
1642715370000|2022-01-20 21:49:30||757.3||757.3||757.3||757|0
1642715380000|2022-01-20 21:49:40|758.3|757|758.3|757|758.3|757.3|758.3|757|0
1642715390000|2022-01-20 21:49:50|758.5|757.3|758.3|756.8|758.5|757.3|758.3|756.8|8
1642715400000|2022-01-20 21:50:00|758||758||758.3||758||1
1642715410000|2022-01-20 21:50:10|758.3||758||758.3||758||0
1642715420000|2022-01-20 21:50:20||756.5||756.5||756.8||756.5|1
1642715430000|2022-01-20 21:50:30|758.3|756.8|758.3|756.8|758.3|756.8|758.3|756.8|0
1642715440000|2022-01-20 21:50:40|758||758||758||758||0
1642715470000|2022-01-20 21:51:10||756.5||756.8||756.8||756.5|0
1642715480000|2022-01-20 21:51:20||756.5||756.5||756.5||756.5|0
1642715490000|2022-01-20 21:51:30||756.8||756.8||756.8||756.8|1
1642715510000|2022-01-20 21:51:50|757.8|756.5|757.8|756.3|757.8|756.5|757.8|756.3|0
1642715520000|2022-01-20 21:52:00|757.5||757.5||757.5||757.5||0
1642715530000|2022-01-20 21:52:10|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642715580000|2022-01-20 21:53:00|||||||||63
1642715590000|2022-01-20 21:53:10|758|756.8|758.3|756.8|758.3|756.8|758|756.8|2
1642715600000|2022-01-20 21:53:20|758|757|758|756.8|758|757|758|756.8|4
1642715630000|2022-01-20 21:53:50|||||||||4
1642715660000|2022-01-20 21:54:20|||||||||1
1642715670000|2022-01-20 21:54:30|758.3||758.3||758.3||758.3||5
1642715680000|2022-01-20 21:54:40|758|757|758.3|757|758.3|757|758|756.8|1
1642715690000|2022-01-20 21:54:50||756.8||756.8||756.8||756.8|4
1642715700000|2022-01-20 21:55:00|758.5|757|758.5|757.3|758.5|757.3|758.3|757|5
1642715710000|2022-01-20 21:55:10|758.3|757|758.3|757|758.3|757|758.3|757|4
1642715730000|2022-01-20 21:55:30|758.5|757.3|758.8|757.3|758.8|757.3|758.5|757.3|28
1642715740000|2022-01-20 21:55:40|758.5|757.5|758.5|757.3|758.5|757.5|758.5|757.3|19
1642715750000|2022-01-20 21:55:50|758.8||758.5||758.8||758.5||4
1642715760000|2022-01-20 21:56:00|||||||||1
1642715780000|2022-01-20 21:56:20||757||757.3||757.3||757|7
1642715790000|2022-01-20 21:56:30|758.8|757.5|758.8|757.5|758.8|757.5|758.5|757.3|10
1642715800000|2022-01-20 21:56:40||757.3||757.3||757.3||757.3|0
1642715820000|2022-01-20 21:57:00|758.5||758.8||758.8||758.5||0
1642715830000|2022-01-20 21:57:10|758.5|757|758.5|757|758.5|757|758.5|757|0
1642715850000|2022-01-20 21:57:30||757.3||757||757.3||757|0
1642715860000|2022-01-20 21:57:40||757.3||757.3||757.3||757.3|0
1642715870000|2022-01-20 21:57:50|758.8||758.8||758.8||758.8||0
1642715880000|2022-01-20 21:58:00|758.5||758.5||758.5||758.5||0
1642715890000|2022-01-20 21:58:10|758.8||758.5||758.8||758.5||0
1642715910000|2022-01-20 21:58:30|758.8||758.8||758.8||758.5||4
1642715920000|2022-01-20 21:58:40|759|757.5|758.8|757.5|759|757.5|758.8|757.5|0
1642715930000|2022-01-20 21:58:50|759|757.8|758.8|757.5|759|757.8|758.8|757.5|9
1642715940000|2022-01-20 21:59:00|758.5|757.3|758.8|757.3|758.8|757.5|758.5|757.3|1
1642715960000|2022-01-20 21:59:20|758.5||758.5||758.5||758.5||0
1642715980000|2022-01-20 21:59:40||757||757||757.3||757|0
1642715990000|2022-01-20 21:59:50|758.3|757.3|758.3|757|758.3|757.3|758.3|757|2
1642716000000|2022-01-20 22:00:00|759|756.8|759|756.8|759|757|759|756.8|3
1642716370000|2022-01-20 22:06:10|||||||||25
1642716430000|2022-01-20 22:07:10|759.5|757|759.5|757|759.5|757|759.5|757|0
1642716930000|2022-01-20 22:15:30|759||759||759||759||0
1642716940000|2022-01-20 22:15:40|760||760||760||760||0
1642716950000|2022-01-20 22:15:50||757.3||757.3||757.3||757.3|0
1642718860000|2022-01-20 22:47:40||757.5||757.5||757.5||757.5|0
1642719590000|2022-01-20 22:59:50|||||||||1
1642730400000|2022-01-21 02:00:00|748.5|747|748.5|747|748.5|747.3|748.5|746.8|3
1642730410000|2022-01-21 02:00:10|748.8|747.3|749|747.5|749|747.5|748.5|747|0
1642730420000|2022-01-21 02:00:20||747.8||747.8||747.8||747.5|0
1642730430000|2022-01-21 02:00:30||747.5||747.8||747.8||747.5|0
1642730440000|2022-01-21 02:00:40|749.3|747.5|749|747.8|749.3|747.8|749|747.5|2
1642730450000|2022-01-21 02:00:50||747.5||747.8||747.8||747.5|0
1642730460000|2022-01-21 02:01:00|749.3|747.5|749|747.8|749.3|747.8|749|747.5|0
1642730470000|2022-01-21 02:01:10|749.3|748|749.5|748|749.5|748|749.3|747.8|0
1642730480000|2022-01-21 02:01:20|749.3||749.5||749.5||749.3||0
1642730490000|2022-01-21 02:01:30|749.3||749.5||749.5||749.3||0
1642730500000|2022-01-21 02:01:40|749.3|748.3|749.8|748.3|749.8|748.3|749.3|748.3|0
1642730510000|2022-01-21 02:01:50|749.5||749.8||749.8||749.5||0
1642730520000|2022-01-21 02:02:00|749.5|748.5|750|748.5|750|748.5|749.5|748.5|0
1642730530000|2022-01-21 02:02:10|750.3|748.8|750|748.5|750.3|749|750|748.5|0
1642730540000|2022-01-21 02:02:20||748.8||748.5||748.8||748.5|0
1642730550000|2022-01-21 02:02:30|749.8|748.8|750.3|748.8|750.3|748.8|749.8|748.5|0
1642730560000|2022-01-21 02:02:40|||||||||2
1642730570000|2022-01-21 02:02:50|750||750.3||750.3||750||0
1642730580000|2022-01-21 02:03:00||749||749||749||749|37
1642730590000|2022-01-21 02:03:10|750.5|748.8|750.8|749.3|750.8|749.3|750.5|748.8|3
1642730600000|2022-01-21 02:03:20|750.5||750.8||750.8||750.5||0
1642730610000|2022-01-21 02:03:30|750.5|749|750.5|749|750.5|749|750.3|749|35
1642730620000|2022-01-21 02:03:40|750.3||750.3||750.5||750.3||0
1642730630000|2022-01-21 02:03:50|750.5||750.5||750.5||750.3||0
1642730640000|2022-01-21 02:04:00|750.3||750.5||750.5||750.3||0
1642730650000|2022-01-21 02:04:10|750.3||750.3||750.5||750.3||0
1642730660000|2022-01-21 02:04:20|750.5|749.3|750.8|749.3|750.8|749.3|750.5|749.3|3
1642730670000|2022-01-21 02:04:30|750.5||750.8||750.8||750.5||0
1642730690000|2022-01-21 02:04:50|751|749.5|751|749.5|751|749.5|751|749.3|0
1642730730000|2022-01-21 02:05:30|750.8|749.8|751|749.8|751|749.8|750.8|749.8|2
1642730740000|2022-01-21 02:05:40|751.3|750|751.5|750|751.5|750|751.3|750|0
1642730750000|2022-01-21 02:05:50|||||||||3
1642730760000|2022-01-21 02:06:00|751.8|750.3|751.3|749.8|751.8|750.3|751.3|749.8|1
1642730770000|2022-01-21 02:06:10||750||749.8||750||749.8|1
1642730780000|2022-01-21 02:06:20|751|750|751.3|749.8|751.3|750|751|749.8|3
1642730790000|2022-01-21 02:06:30|751|750|751.3|750|751.3|750|751|749.8|3
1642730800000|2022-01-21 02:06:40|751.5|749.8|751.5|750|751.5|750|751.5|749.8|0
1642730810000|2022-01-21 02:06:50|751.3||751.3||751.3||751.3||0
1642730820000|2022-01-21 02:07:00|751.5|750.3|752|750.5|752|750.5|751.3|750.3|2
1642730830000|2022-01-21 02:07:10|751.8||751.8||752||751.8||0
1642730840000|2022-01-21 02:07:20|752||751.8||752||751.8||0
1642730850000|2022-01-21 02:07:30|751.5|750.3|751.5|750|751.5|750.3|751.5|750|1
1642730860000|2022-01-21 02:07:40|751.8|750.3|751.8|750.5|751.8|750.5|751.8|750.3|9
1642730870000|2022-01-21 02:07:50|752||752||752||751.8||2
1642730890000|2022-01-21 02:08:10|751.8|750.3|752|750.5|752|750.5|751.8|750.3|2
1642730900000|2022-01-21 02:08:20||750.8||750.8||750.8||750.5|0
1642730910000|2022-01-21 02:08:30||750.5||750.5||750.8||750.5|0
1642730920000|2022-01-21 02:08:40|751.8||751.8||752||751.8||0
1642730930000|2022-01-21 02:08:50|752|750.8|752|750.5|752|750.8|751.8|750.5|0
1642730940000|2022-01-21 02:09:00|751.8||751.8||751.8||751.8||0
1642730950000|2022-01-21 02:09:10|752|750.8|752.5|751|752.5|751|752|750.5|0
1642730960000|2022-01-21 02:09:20|752.3|750.8|752.3|750.8|752.5|750.8|752.3|750.8|0
1642730970000|2022-01-21 02:09:30|752|750.5|752.3|751|752.3|751|752|750.5|11
1642730980000|2022-01-21 02:09:40|752|750.8|752.3|750.8|752.3|750.8|752|750.8|0
1642730990000|2022-01-21 02:09:50||751||751||751||751|0
1642731000000|2022-01-21 02:10:00|752.5|750.8|752.3|750.8|752.5|750.8|752|750.8|0
1642731010000|2022-01-21 02:10:10|752||752.3||752.3||752||0
1642731020000|2022-01-21 02:10:20|752||752.3||752.3||752||0
1642731030000|2022-01-21 02:10:30|752|750.5|752|750.5|752.3|750.5|752|750.5|3
1642731040000|2022-01-21 02:10:40|752.3|750.8|752.3|750.8|752.3|750.8|752.3|750.5|0
1642731050000|2022-01-21 02:10:50|752||752.3||752.3||752||0
1642731060000|2022-01-21 02:11:00|752.5|751|752.5|751|752.5|751.3|752.5|750.8|0
1642731070000|2022-01-21 02:11:10||751.3||751.3||751.3||751|0
1642731080000|2022-01-21 02:11:20|||||||||48
1642731090000|2022-01-21 02:11:30|||||||||2
1642731100000|2022-01-21 02:11:40|752.8||752.8||752.8||752.5||4
1642731110000|2022-01-21 02:11:50|752.5||752.8||752.8||752.5||0
1642731120000|2022-01-21 02:12:00|753|751.5|752.8|751.5|753|751.5|752.8|751.5|0
1642731130000|2022-01-21 02:12:10|753|751.3|753|751.5|753|751.5|753|751.3|31
1642731140000|2022-01-21 02:12:20|753.3|751.8|753.3|751.8|753.3|752|753.3|751.8|9
1642731150000|2022-01-21 02:12:30||752||751.8||752||751.8|1
1642731160000|2022-01-21 02:12:40|753.5|752|753|751.8|753.5|752|753|751.8|0
1642731170000|2022-01-21 02:12:50|753.3||753.3||753.3||753||0
1642731180000|2022-01-21 02:13:00|753.5|752|753.5|752|753.5|752|753.3|752|1
1642731190000|2022-01-21 02:13:10|753.3|751.8|753.5|752|753.5|752|753|751.8|2
1642731200000|2022-01-21 02:13:20|753.3||753.3||753.5||753.3||0
1642731210000|2022-01-21 02:13:30|753.5|751.8|753.3|752|753.5|752|753.3|751.8|4
1642731220000|2022-01-21 02:13:40||751.8||751.8||751.8||751.8|4
1642731230000|2022-01-21 02:13:50|753||753||753.3||753||2
1642731240000|2022-01-21 02:14:00||751.5||751.5||751.8||751.5|0
1642731250000|2022-01-21 02:14:10||751.8||751.5||751.8||751.5|0
1642731260000|2022-01-21 02:14:20|753.3|751.8|753.5|752|753.5|752|753.3|751.8|2
1642731270000|2022-01-21 02:14:30|753.3|752.3|753.5|752.3|753.5|752.3|753.3|752.3|0
1642731280000|2022-01-21 02:14:40|753.3|752|753.5|752|753.5|752|753.3|752|0
1642731290000|2022-01-21 02:14:50|753.3||753.3||753.5||753.3||0
1642731300000|2022-01-21 02:15:00|753|751.8|753|751.5|753|752|752.8|751.5|1
1642731310000|2022-01-21 02:15:10|752.8||753||753||752.8||0
1642731320000|2022-01-21 02:15:20|752.8|751.3|752.8|751.3|752.8|751.3|752.8|751.3|0
1642731330000|2022-01-21 02:15:30|752.5|751.5|752.5|751|752.8|751.5|752.5|751|0
1642731340000|2022-01-21 02:15:40|752.8|751.3|752.8|751.3|752.8|751.3|752.5|751|0
1642731350000|2022-01-21 02:15:50|752.5||752.8||752.8||752.5||0
1642731360000|2022-01-21 02:16:00|752.5|751|752.3|751|752.5|751|752.3|751|0
1642731370000|2022-01-21 02:16:10|752.5||752.5||752.5||752.3||0
1642731380000|2022-01-21 02:16:20|752.3||752.5||752.5||752.3||0
1642731390000|2022-01-21 02:16:30|752.3||752.5||752.5||752.3||0
1642731400000|2022-01-21 02:16:40||751.3||751.3||751.3||751|0
1642731410000|2022-01-21 02:16:50|752.8|751|752.8|751.3|752.8|751.3|752.5|751|0
1642731420000|2022-01-21 02:17:00|752.5|751|752.5|751.3|752.8|751.3|752.5|751|0
1642731430000|2022-01-21 02:17:10|752.8|751|752.8|751.3|752.8|751.3|752.8|751|0
1642731460000|2022-01-21 02:17:40|753|751.5|753|751.5|753|751.5|753|751.5|0
1642731490000|2022-01-21 02:18:10|752.8|751.3|752.8|751.3|752.8|751.3|752.8|751.3|0
1642731500000|2022-01-21 02:18:20|752.5|751.5|752.8|751.3|752.8|751.5|752.5|751.3|0
1642731530000|2022-01-21 02:18:50|753|751.5|753|751.5|753|751.8|753|751.5|26
1642731540000|2022-01-21 02:19:00|753.5|752.3|753.3|751.8|753.8|752.3|753.3|751.8|50
1642731550000|2022-01-21 02:19:10||752||751.8||752||751.8|2
1642731560000|2022-01-21 02:19:20||752||751.8||752||751.8|0
1642731600000|2022-01-21 02:20:00|753.5|752|753.3|751.8|753.5|752|753.3|751.8|0
1642731610000|2022-01-21 02:20:10|753.5|752|753.5|752|753.5|752.3|753.5|752|0
1642731620000|2022-01-21 02:20:20|753.3||753.3||753.5||753.3||0
1642731630000|2022-01-21 02:20:30|753.5|752.3|753.5|752|753.5|752.3|753.5|752|0
1642731640000|2022-01-21 02:20:40|753.3|751.8|753.3|752|753.3|752|753.3|751.8|0
1642731650000|2022-01-21 02:20:50||751.8||751.8||751.8||751.8|0
1642731660000|2022-01-21 02:21:00|753.5|752|753.3|752|753.5|752|753.3|751.8|0
1642731670000|2022-01-21 02:21:10|753.5||753.5||753.5||753.5||0
1642731680000|2022-01-21 02:21:20|753.3|751.8|753.3|751.8|753.3|751.8|753.3|751.8|0
1642731690000|2022-01-21 02:21:30|753|752|753.3|751.8|753.3|752|753|751.8|0
1642731700000|2022-01-21 02:21:40|753.5|752|753.5|752.3|753.5|752.3|753.5|751.8|0
1642731710000|2022-01-21 02:21:50||752||752.3||752.3||752|0
1642731730000|2022-01-21 02:22:10|753.3|752|753.5|752.3|753.5|752.3|753.3|752|4
1642731740000|2022-01-21 02:22:20|753.8|752.5|754|752.5|754|752.8|753.8|752.5|0
1642731750000|2022-01-21 02:22:30|754.3|752.8|754|752.8|754.5|753|754|752.5|0
1642731760000|2022-01-21 02:22:40|754.3|753|754.5|753|754.5|753.3|754|753|0
1642731770000|2022-01-21 02:22:50||753.3||753||753.3||753|0
1642731780000|2022-01-21 02:23:00|754.3|753.3|754.5|753|754.5|753.3|754.3|753|0
1642731790000|2022-01-21 02:23:10||753.3||753||753.3||753|0
1642731810000|2022-01-21 02:23:30|754.3|753.3|754.3|753|754.5|753.3|754.3|753|0
1642731820000|2022-01-21 02:23:40|||||||||6
1642731830000|2022-01-21 02:23:50|754|752.8|754.3|752.8|754.3|752.8|754|752.8|0
1642731850000|2022-01-21 02:24:10||753||753||753||753|0
1642731860000|2022-01-21 02:24:20||752.8||753||753||752.8|0
1642731870000|2022-01-21 02:24:30|754.5|753.3|754.3|753|754.5|753.3|754.3|753|0
1642731880000|2022-01-21 02:24:40|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|0
1642731890000|2022-01-21 02:24:50|754.8|753|754.5|753|754.8|753|754.3|753|2
1642731900000|2022-01-21 02:25:00|754.3|752.8|754.3|752.8|754.3|752.8|754.3|752.8|0
1642731910000|2022-01-21 02:25:10|754|752.5|754|752.5|754|752.5|754|752.5|0
1642731930000|2022-01-21 02:25:30|753.8|752.3|753.8|752.5|754|752.5|753.8|752.3|0
1642731940000|2022-01-21 02:25:40|754||753.8||754||753.8||0
1642731950000|2022-01-21 02:25:50||752.3||752.3||752.3||752.3|6
1642731960000|2022-01-21 02:26:00|753.5|752.5|753.5|752.3|753.8|752.5|753.5|752.3|20
1642731970000|2022-01-21 02:26:10|753.8|752|753.5|752|753.8|752.3|753.5|752|0
1642731980000|2022-01-21 02:26:20|753.3|752.3|753.3|752|753.3|752.3|753.3|752|0
1642731990000|2022-01-21 02:26:30|753.5|752.3|753.5|752|753.5|752.3|753.5|752|0
1642732000000|2022-01-21 02:26:40|753.8|752.3|753.8|752.3|753.8|752.3|753.5|752.3|3
1642732010000|2022-01-21 02:26:50|753.5|752|753.3|752|753.5|752|753.3|752|0
1642732020000|2022-01-21 02:27:00|753.5|751.8|753.3|752|753.5|752|753.3|751.8|0
1642732030000|2022-01-21 02:27:10|753.5|751.8|753.5|752|753.5|752|753.3|751.8|0
1642732040000|2022-01-21 02:27:20|753.3|751.8|753.8|752.3|753.8|752.3|753.3|751.8|0
1642732070000|2022-01-21 02:27:50|753.5|752|753.3|751.8|753.8|752.3|753.3|751.8|4
1642732080000|2022-01-21 02:28:00||752||751.8||752||751.8|0
1642732090000|2022-01-21 02:28:10|753.5|752|753.5|752|753.5|752|753.5|752|0
1642732110000|2022-01-21 02:28:30|753.3||753.3||753.3||753.3||0
1642732120000|2022-01-21 02:28:40||751.8||751.8||751.8||751.8|0
1642732150000|2022-01-21 02:29:10||752||751.8||752||751.8|0
1642732160000|2022-01-21 02:29:20|753|751.5|753|751.8|753|751.8|753|751.5|0
1642732170000|2022-01-21 02:29:30||751.5||751.5||751.5||751.5|0
1642732190000|2022-01-21 02:29:50||751.8||751.8||751.8||751.8|0
1642732200000|2022-01-21 02:30:00|753.3|751.5|753.3|751.8|753.5|752|753|751.5|0
1642732210000|2022-01-21 02:30:10|753|752|753.3|752|753.5|752.3|753|751.8|0
1642732220000|2022-01-21 02:30:20|753.5|752.3|753.5|752.3|753.8|752.3|753.3|752|0
1642732230000|2022-01-21 02:30:30|753.3|752|753.5|752.3|753.8|752.3|753.3|752|8
1642732240000|2022-01-21 02:30:40|753.8|752|754.3|752.8|754.3|752.8|753.8|752|1
1642732250000|2022-01-21 02:30:50|754|753|754.3|752.8|754.3|753|754|752.8|0
1642732260000|2022-01-21 02:31:00|754||754||754.3||754||0
1642732270000|2022-01-21 02:31:10|754.3||754.3||754.3||754.3||0
1642732280000|2022-01-21 02:31:20|754|753|754.3|752.8|754.3|753|754|752.8|4
1642732290000|2022-01-21 02:31:30|754|753|754|752.8|754|753|754|752.8|0
1642732300000|2022-01-21 02:31:40||752.5||752.8||752.8||752.5|0
1642732310000|2022-01-21 02:31:50||752.5||752.5||752.8||752.5|0
1642732320000|2022-01-21 02:32:00|754.3|752.8|754|752.5|754.3|752.8|754|752.5|10
1642732330000|2022-01-21 02:32:10|753.8||754||754||753.8||2
1642732340000|2022-01-21 02:32:20|753.8|752.3|753.8|752.3|753.8|752.5|753.8|752.3|0
1642732350000|2022-01-21 02:32:30|753.5|752.5|753.8|752.5|753.8|752.5|753.5|752.3|0
1642732360000|2022-01-21 02:32:40|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|0
1642732370000|2022-01-21 02:32:50|753.8|752|753.8|752.3|753.8|752.5|753.5|752|0
1642732380000|2022-01-21 02:33:00|753.5|752.5|753.5|752.3|753.5|752.5|753.5|752|0
1642732390000|2022-01-21 02:33:10|753.8|752|754|752.5|754|752.5|753.8|752|0
1642732400000|2022-01-21 02:33:20|754.3|752.8|754.3|752.8|754.3|752.8|754.3|752.8|0
1642732410000|2022-01-21 02:33:30|754.5|753|754.5|753|754.5|753.3|754.3|753|0
1642732420000|2022-01-21 02:33:40|754.8|753.3|754.8|753.3|754.8|753.3|754.8|753|0
1642732430000|2022-01-21 02:33:50|755|753.5|755.3|753.8|755.3|753.8|755|753.5|0
1642732440000|2022-01-21 02:34:00|755|754|755.5|754.3|755.5|754.3|755|754|2
1642732450000|2022-01-21 02:34:10|755.8|754.5|756.3|754.8|756.3|755|755.8|754.5|1
1642732460000|2022-01-21 02:34:20|756|754.5|756.3|754.8|756.3|754.8|756|754.5|0
1642732470000|2022-01-21 02:34:30|756|754.5|755.8|754.3|756|754.8|755.8|754.3|1
1642732480000|2022-01-21 02:34:40|755.5|754|755.5|754|755.5|754|755.5|754|0
1642732490000|2022-01-21 02:34:50|755.3|754.3|755.3|753.8|755.3|754.3|755.3|753.8|0
1642732500000|2022-01-21 02:35:00|755|753.5|755.3|753.8|755.3|753.8|755|753.5|0
1642732510000|2022-01-21 02:35:10|755.5|754|755.5|754|755.5|754|755.5|753.8|0
1642732520000|2022-01-21 02:35:20|755.3||755.3||755.3||755.3||0
1642732530000|2022-01-21 02:35:30|755.5||755.5||755.5||755.3||0
1642732540000|2022-01-21 02:35:40|755.3|753.8|755.3|753.8|755.3|753.8|755.3|753.8|0
1642732550000|2022-01-21 02:35:50||754||753.8||754||753.8|0
1642732570000|2022-01-21 02:36:10|755||755||755||755||0
1642732580000|2022-01-21 02:36:20|755.3||755.3||755.3||755.3||0
1642732590000|2022-01-21 02:36:30|755||755||755.3||755||0
1642732620000|2022-01-21 02:37:00|755.3|753.5|755|753.8|755.3|753.8|755|753.5|1
1642732630000|2022-01-21 02:37:10|754.8|753.5|754.5|753|754.8|753.5|754.5|753|1
1642732640000|2022-01-21 02:37:20||753.3||753||753.3||753|0
1642732650000|2022-01-21 02:37:30|754.3|753.3|754.3|753|754.3|753.3|754.3|752.8|1
1642732660000|2022-01-21 02:37:40|754.5||754.5||754.5||754.3||3
1642732670000|2022-01-21 02:37:50|||||||||2
1642732680000|2022-01-21 02:38:00|754.3|752.8|754.3|752.8|754.5|753|754.3|752.8|3
1642732690000|2022-01-21 02:38:10|754||754||754||754||0
1642732700000|2022-01-21 02:38:20|754.3||754||754.3||754||3
1642732710000|2022-01-21 02:38:30|754.3||754||754.3||754||0
1642732720000|2022-01-21 02:38:40|754.3||754||754.3||754||0
1642732730000|2022-01-21 02:38:50|754.3||754||754.3||754||1
1642732760000|2022-01-21 02:39:20|753.8|752.5|753.5|752.3|753.8|752.5|753.5|752.3|1
1642732770000|2022-01-21 02:39:30|753.8||753.5||753.8||753.5||0
1642732780000|2022-01-21 02:39:40|753.8|752.5|753.8|752.5|754|752.5|753.5|752.5|1
1642732790000|2022-01-21 02:39:50|754|752.3|754|752.5|754|752.5|753.8|752.3|0
1642732800000|2022-01-21 02:40:00|753.8|752.3|753.8|752.3|753.8|752.3|753.8|752.3|0
1642732810000|2022-01-21 02:40:10||752.5||752.3||752.5||752.3|0
1642732820000|2022-01-21 02:40:20||752.5||752.3||752.5||752.3|0
1642732830000|2022-01-21 02:40:30|754|752.5|753.8|752.5|754|752.5|753.8|752.5|0
1642732840000|2022-01-21 02:40:40|754|752.3|753.8|752.3|754|752.3|753.8|752.3|1
1642732850000|2022-01-21 02:40:50|754|752.5|754|752.5|754|752.5|753.8|752.5|0
1642732860000|2022-01-21 02:41:00|754.3|752.8|754.3|752.8|754.3|752.8|754.3|752.8|1
1642732870000|2022-01-21 02:41:10||753||752.8||753||752.8|0
1642732880000|2022-01-21 02:41:20|754.5|753|754.5|753|754.5|753|754.5|752.8|0
1642732890000|2022-01-21 02:41:30|754.3||754.5||754.5||754.3||0
1642732910000|2022-01-21 02:41:50|754.8|753.3|754.5|753.3|754.8|753.3|754.5|753|0
1642732920000|2022-01-21 02:42:00|754.8|753.5|754.8|753.5|754.8|753.5|754.5|753.5|4
1642732930000|2022-01-21 02:42:10|755|753.8|755|753.5|755|753.8|754.8|753.5|0
1642732940000|2022-01-21 02:42:20|755.3|753.8|754.8|753.5|755.3|753.8|754.8|753.5|0
1642732950000|2022-01-21 02:42:30|755||754.8||755||754.8||0
1642732960000|2022-01-21 02:42:40||753.3||753.3||753.5||753.3|0
1642732970000|2022-01-21 02:42:50|754.5|753.5|754.5|753|754.5|753.5|754.5|753|0
1642732980000|2022-01-21 02:43:00|754.3||754.5||754.5||754.3||0
1642732990000|2022-01-21 02:43:10|754.3||754.3||754.3||754.3||0
1642733000000|2022-01-21 02:43:20|754.5||754.5||754.5||754.3||0
1642733010000|2022-01-21 02:43:30||753.3||753||753.3||753|0
1642733020000|2022-01-21 02:43:40|754.3|753.3|754.5|753|754.5|753.3|754.3|753|0
1642733030000|2022-01-21 02:43:50|754.3|752.8|754.3|753|754.3|753|754.3|752.8|0
1642733040000|2022-01-21 02:44:00|754.5|752.8|754.5|753.3|754.8|753.3|754.5|752.8|0
1642733050000|2022-01-21 02:44:10||753||753||753||753|0
1642733060000|2022-01-21 02:44:20|754.3||754.3||754.3||754.3||0
1642733070000|2022-01-21 02:44:30|754.5||754.5||754.5||754.5||0
1642733080000|2022-01-21 02:44:40|754.3|752.8|754.3|752.8|754.3|752.8|754.3|752.8|0
1642733090000|2022-01-21 02:44:50|754|752.5|754|752.8|754|752.8|754|752.5|0
1642733100000|2022-01-21 02:45:00||752.5||752.8||752.8||752.5|2
1642733110000|2022-01-21 02:45:10|754.3|752.5|754|752.8|754.3|752.8|754|752.5|0
1642733120000|2022-01-21 02:45:20|754.3|753|754.8|753.3|754.8|753.3|754.3|753|1
1642733130000|2022-01-21 02:45:30|755|753.5|754.8|753.5|755|753.5|754.8|753.3|0
1642733140000|2022-01-21 02:45:40|755|753.3|754.8|753.3|755|753.3|754.8|753.3|0
1642733150000|2022-01-21 02:45:50|754.5||754.8||754.8||754.5||0
1642733160000|2022-01-21 02:46:00|754.5||754.8||754.8||754.5||0
1642733170000|2022-01-21 02:46:10|754.5||754.5||754.8||754.5||0
1642733180000|2022-01-21 02:46:20|754.8|753|754.3|753|754.8|753|754.3|753|0
1642733190000|2022-01-21 02:46:30|754.5|752.8|754.3|753|754.5|753|754.3|752.8|0
1642733200000|2022-01-21 02:46:40|754.5||754.3||754.5||754.3||0
1642733220000|2022-01-21 02:47:00|754.5||754.5||754.5||754.5||0
1642733230000|2022-01-21 02:47:10|754.8|753.3|754.5|753|754.8|753.3|754.5|753|0
1642733240000|2022-01-21 02:47:20|754.3|752.8|753.8|752.5|754.3|752.8|753.8|752.3|0
1642733250000|2022-01-21 02:47:30|754|752.3|753.8|752.3|754|752.5|753.8|752.3|5
1642733260000|2022-01-21 02:47:40|753.5|752|753.3|752|753.5|752|753.3|752|0
1642733270000|2022-01-21 02:47:50||751.8||752||752||751.8|0
1642733280000|2022-01-21 02:48:00|753|751.8|753|751.8|753.3|751.8|753|751.5|13
1642733290000|2022-01-21 02:48:10||751.5||751.5||751.8||751.5|0
1642733300000|2022-01-21 02:48:20||751.8||751.5||751.8||751.5|1
1642733310000|2022-01-21 02:48:30|753.3|751.8|753.3|751.8|753.3|751.8|753|751.5|0
1642733320000|2022-01-21 02:48:40|753||753||753||753||0
1642733330000|2022-01-21 02:48:50|753.3||753.3||753.3||753||0
1642733350000|2022-01-21 02:49:10|753|751.5|753|751.5|753.3|751.5|753|751.5|17
1642733360000|2022-01-21 02:49:20|753.3|751.8|753|751.5|753.3|751.8|753|751.5|0
1642733370000|2022-01-21 02:49:30|753.3|751.8|753.3|751.8|753.3|751.8|753.3|751.8|0
1642733380000|2022-01-21 02:49:40|753|751.5|752.8|751.5|753|751.5|752.8|751.5|0
1642733390000|2022-01-21 02:49:50||751.3||751.3||751.3||751.3|0
1642733400000|2022-01-21 02:50:00||751.5||751.5||751.5||751.5|5
1642733410000|2022-01-21 02:50:10|753||752.8||753||752.8||0
1642733420000|2022-01-21 02:50:20|753||753||753||752.8||1
1642733430000|2022-01-21 02:50:30|752.8|751.3|752.8|751.3|752.8|751.3|752.8|751.3|0
1642733440000|2022-01-21 02:50:40|752.5|751|752.3|751|752.5|751|752.3|751|0
1642733450000|2022-01-21 02:50:50|752.5||752.5||752.5||752.3||0
1642733460000|2022-01-21 02:51:00|752.3|750.8|752.3|751|752.3|751|752|750.8|0
1642733470000|2022-01-21 02:51:10||750.8||751||751||750.8|0
1642733480000|2022-01-21 02:51:20|752.5||752.5||752.5||752.5||0
1642733490000|2022-01-21 02:51:30|752.8|751.3|752.8|751.3|752.8|751.3|752.8|751.3|0
1642733500000|2022-01-21 02:51:40|752.5||752.8||752.8||752.5||0
1642733520000|2022-01-21 02:52:00|752.5|751|752.5|751|752.5|751|752.5|751|1
1642733530000|2022-01-21 02:52:10|752.3|750.8|752.5|751|752.5|751|752.3|750.8|0
1642733540000|2022-01-21 02:52:20|752.3|751.3|752.5|751.3|752.5|751.3|752.3|751|0
1642733550000|2022-01-21 02:52:30|752.8||752.8||752.8||752.8||0
1642733560000|2022-01-21 02:52:40|752.5|751|752.5|751|752.5|751|752.5|751|0
1642733570000|2022-01-21 02:52:50|752.3||752.5||752.5||752.3||0
1642733580000|2022-01-21 02:53:00|752.3||752.5||752.5||752.3||0
1642733600000|2022-01-21 02:53:20|752.3|750.8|752.3|750.8|752.3|750.8|752.3|750.8|0
1642733610000|2022-01-21 02:53:30||751||751||751||750.8|0
1642733620000|2022-01-21 02:53:40|752.5||752.5||752.5||752.3||0
1642733630000|2022-01-21 02:53:50||751.3||751||751.3||751|0
1642733650000|2022-01-21 02:54:10|752.8|751.3|752.5|751.3|752.8|751.3|752.5|751.3|0
1642733660000|2022-01-21 02:54:20|752.8||752.8||752.8||752.8||0
1642733670000|2022-01-21 02:54:30|752.5|751|752.5|751|752.5|751|752.5|751|0
1642733700000|2022-01-21 02:55:00|752.8|751.3|752.8|751.3|752.8|751.3|752.8|751.3|0
1642733710000|2022-01-21 02:55:10|753|751.5|753|751.5|753|751.8|752.8|751.5|4
1642733760000|2022-01-21 02:56:00|752.8|751.8|753|751.5|753|751.8|752.8|751.5|0
1642733770000|2022-01-21 02:56:10|752.8|751.3|752.8|751.3|753|751.3|752.8|751.3|0
1642733780000|2022-01-21 02:56:20|753|751.8|753|751.5|753.3|751.8|753|751.5|1
1642733790000|2022-01-21 02:56:30||751.8||751.5||751.8||751.5|0
1642733820000|2022-01-21 02:57:00|752.8||752.8||752.8||752.8||0
1642733830000|2022-01-21 02:57:10|753||753||753||752.8||0
1642733840000|2022-01-21 02:57:20|752.8||752.8||752.8||752.8||0
1642733850000|2022-01-21 02:57:30|753||753||753||753||0
1642733880000|2022-01-21 02:58:00|753.3|751.8|753|751.5|753.3|751.8|753|751.5|0
1642733890000|2022-01-21 02:58:10|752.8|751.8|753|751.5|753|751.8|752.8|751.5|0
1642733900000|2022-01-21 02:58:20|752.8||753||753||752.8||0
1642733910000|2022-01-21 02:58:30|753.3|751.8|753.3|751.8|753.3|751.8|753.3|751.8|0
1642733920000|2022-01-21 02:58:40|753||753.3||753.3||753||0
1642733930000|2022-01-21 02:58:50|753.5|752|753.3|752|753.5|752|753.3|751.8|0
1642733940000|2022-01-21 02:59:00|753.5|751.8|753.3|752|753.5|752|753.3|751.8|0
1642733950000|2022-01-21 02:59:10|753|751.8|753|751.8|753.3|751.8|753|751.8|0
1642733960000|2022-01-21 02:59:20||751.5||751.5||751.5||751.5|0
1642733970000|2022-01-21 02:59:30|752.8||752.8||752.8||752.8||0
1642733980000|2022-01-21 02:59:40|753|751.8|753|751.5|753|751.8|753|751.5|0
1642733990000|2022-01-21 02:59:50|752.8|751.3|752.8|751.3|752.8|751.3|752.8|751.3|0
1642734000000|2022-01-21 03:00:00|752.5|751|752.5|751.3|752.5|751.3|752.5|751|0
1642734010000|2022-01-21 03:00:10|752.8||752.8||752.8||752.5||0
1642734030000|2022-01-21 03:00:30|753|751.5|753|751.8|753.3|751.8|753|751.5|0
1642734040000|2022-01-21 03:00:40|753.3||753.3||753.3||753.3||0
1642734050000|2022-01-21 03:00:50||752||752||752||752|0
1642734060000|2022-01-21 03:01:00|753.5|751.8|753.3|751.8|753.5|751.8|753.3|751.8|0
1642734080000|2022-01-21 03:01:20|753|751.5|753|751.5|753|751.5|753|751.5|0
1642734090000|2022-01-21 03:01:30|752.8|751.8|753|751.8|753.3|751.8|752.8|751.8|1
1642734100000|2022-01-21 03:01:40||751.5||751.8||751.8||751.5|0
1642734110000|2022-01-21 03:01:50|753.3|751.5|753|751.5|753.3|751.5|753|751.5|0
1642734120000|2022-01-21 03:02:00|753.3|751.8|753.3|751.8|753.3|751.8|753.3|751.8|0
1642734140000|2022-01-21 03:02:20|753.5|752|753.5|752|753.5|752|753.5|752|0
1642734150000|2022-01-21 03:02:30|753.3||753.3||753.3||753.3||0
1642734170000|2022-01-21 03:02:50||751.8||751.8||752||751.8|1
1642734180000|2022-01-21 03:03:00|753.5|752|753.3|751.8|753.5|752|753.3|751.8|0
1642734230000|2022-01-21 03:03:50|753|752|753.3|752|753.3|752|753|752|0
1642734240000|2022-01-21 03:04:00|753.5|751.8|753.5|752|753.5|752|753.3|751.8|0
1642734250000|2022-01-21 03:04:10|753.3|751.8|753.3|752|753.3|752|753.3|751.8|0
1642734260000|2022-01-21 03:04:20|753.5|751.8|753.3|751.8|753.5|751.8|753.3|751.8|0
1642734270000|2022-01-21 03:04:30|753||753||753||753||0
1642734280000|2022-01-21 03:04:40||751.5||751.8||751.8||751.5|0
1642734290000|2022-01-21 03:04:50|753.3||753.3||753.3||753.3||0
1642734300000|2022-01-21 03:05:00|753|751.5|753|751.5|753|751.5|753|751.5|0
1642734320000|2022-01-21 03:05:20|752.8|751.3|752.8|751.3|752.8|751.3|752.8|751.3|0
1642734330000|2022-01-21 03:05:30|752.5|751|752.5|751.3|752.8|751.3|752.5|751|0
1642734340000|2022-01-21 03:05:40|752.8||752.8||752.8||752.8||0
1642734360000|2022-01-21 03:06:00|752.5|751|752.5|751|752.5|751.3|752.5|751|0
1642734370000|2022-01-21 03:06:10|752.3|751.3|752.5|751|752.5|751.3|752.3|751|0
1642734390000|2022-01-21 03:06:30|752.8|751.3|752.8|751.3|752.8|751.3|752.5|751|0
1642734420000|2022-01-21 03:07:00|752.5|751|752.8|751.3|752.8|751.3|752.5|751|0
1642734440000|2022-01-21 03:07:20||751.5||751.3||751.5||751.3|0
1642734450000|2022-01-21 03:07:30||751.5||751.5||751.5||751.5|0
1642734460000|2022-01-21 03:07:40|753|751.8|753|751.8|753|751.8|753|751.8|0
1642734470000|2022-01-21 03:07:50|753.3|751.5|753|751.8|753.3|751.8|753|751.5|0
1642734480000|2022-01-21 03:08:00||751.5||751.5||751.5||751.5|0
1642734510000|2022-01-21 03:08:30|752.8|751.3|752.8|751.3|753|751.3|752.8|751.3|0
1642734530000|2022-01-21 03:08:50|753|751.5|753|751.5|753|751.5|753|751.5|3
1642734540000|2022-01-21 03:09:00|753.3|751.8|753.3|751.8|753.3|751.8|753.3|751.8|0
1642734550000|2022-01-21 03:09:10|753||753||753||753||0
1642734560000|2022-01-21 03:09:20||751.5||751.5||751.5||751.5|0
1642734570000|2022-01-21 03:09:30|752.8||753||753||752.8||0
1642734580000|2022-01-21 03:09:40|753.3|751.8|753.3|751.8|753.3|751.8|753.3|751.8|0
1642734590000|2022-01-21 03:09:50|753||753.3||753.3||753||0
1642734600000|2022-01-21 03:10:00|753.5|752|753.5|752|753.5|752|753.5|752|0
1642734610000|2022-01-21 03:10:10|753.3||753.3||753.3||753.3||0
1642734620000|2022-01-21 03:10:20|753.5||753.3||753.5||753.3||1
1642734630000|2022-01-21 03:10:30|753.5||753.3||753.5||753.3||0
1642734650000|2022-01-21 03:10:50|753|751.8|753|751.8|753|751.8|753|751.8|1
1642734660000|2022-01-21 03:11:00|753.3||753.3||753.3||753.3||7
1642734690000|2022-01-21 03:11:30|753||753.3||753.3||753||0
1642734700000|2022-01-21 03:11:40|753||753.3||753.3||753||0
1642734720000|2022-01-21 03:12:00|753|751.5|753|751.8|753.3|751.8|753|751.5|1
1642734730000|2022-01-21 03:12:10||751.5||751.5||751.8||751.5|0
1642734740000|2022-01-21 03:12:20|752.8|751.3|752.8|751.3|752.8|751.5|752.8|751.3|1
1642734750000|2022-01-21 03:12:30|752.5|751|752.5|751|752.8|751|752.5|751|1
1642734760000|2022-01-21 03:12:40||751.3||751.3||751.3||751.3|0
1642734770000|2022-01-21 03:12:50||751||751||751||751|0
1642734780000|2022-01-21 03:13:00|752.3|751.3|752.8|751.5|752.8|751.5|752.3|751.3|3
1642734790000|2022-01-21 03:13:10|753|751.3|752.8|751.3|753|751.5|752.8|751.3|0
1642734800000|2022-01-21 03:13:20|753|751.5|752.8|751.5|753|751.5|752.8|751.5|0
1642734810000|2022-01-21 03:13:30|753||753||753||753||0
1642734840000|2022-01-21 03:14:00|752.8|751.3|752.8|751.3|753|751.3|752.8|751.3|0
1642734850000|2022-01-21 03:14:10|753|751.5|752.8|751.5|753|751.5|752.8|751.5|0
1642734860000|2022-01-21 03:14:20|753|751.3|752.8|751.5|753|751.5|752.8|751.3|0
1642734870000|2022-01-21 03:14:30||751.3||751.5||751.5||751.3|0
1642734880000|2022-01-21 03:14:40|752.5|751.3|752.5|751.3|752.5|751.5|752.5|751.3|0
1642734900000|2022-01-21 03:15:00|752.8|751.5|753|751.5|753|751.8|752.8|751.5|1
1642734910000|2022-01-21 03:15:10||751.8||751.8||751.8||751.5|0
1642734920000|2022-01-21 03:15:20|753.3||753.3||753.3||753||0
1642734930000|2022-01-21 03:15:30||752||752||752||751.8|0
1642734950000|2022-01-21 03:15:50|753|751.8|753.3|751.8|753.3|752|753|751.8|0
1642734960000|2022-01-21 03:16:00|753.5|752|753.5|752|753.5|752|753.5|752|0
1642734970000|2022-01-21 03:16:10||752.3||752.3||752.3||752|0
1642734980000|2022-01-21 03:16:20||752||752||752.3||752|0
1642734990000|2022-01-21 03:16:30|753.3|752.3|753.3|752|753.3|752.3|753.3|752|2
1642735010000|2022-01-21 03:16:50||751.8||751.8||751.8||751.8|0
1642735020000|2022-01-21 03:17:00|753||753||753||753||0
1642735040000|2022-01-21 03:17:20||751.5||751.5||751.5||751.5|2
1642735050000|2022-01-21 03:17:30|752.8|751.3|752.5|751.3|752.8|751.3|752.5|751.3|39
1642735060000|2022-01-21 03:17:40|752.8|751.5|752.8|751.3|752.8|751.5|752.8|751.3|9
1642735070000|2022-01-21 03:17:50|752.5||752.5||752.5||752.5||0
1642735080000|2022-01-21 03:18:00|752.8|751.5|752.8|751.5|752.8|751.5|752.8|751.5|66
1642735100000|2022-01-21 03:18:20|753||752.8||753||752.8||0
1642735130000|2022-01-21 03:18:50|752.5|751.3|752.5|751.3|752.5|751.3|752.5|751.3|2
1642735140000|2022-01-21 03:19:00|752.8||752.8||752.8||752.8||0
1642735150000|2022-01-21 03:19:10|752.5||752.5||752.5||752.5||0
1642735160000|2022-01-21 03:19:20|752.8|751.5|752.8|751.5|752.8|751.5|752.8|751.5|0
1642735170000|2022-01-21 03:19:30|753||753||753||753||0
1642735180000|2022-01-21 03:19:40|752.8||752.8||753||752.8||0
1642735190000|2022-01-21 03:19:50||751.3||751.3||751.3||751.3|0
1642735200000|2022-01-21 03:20:00|753|751.5|752.8|751.3|753|751.5|752.8|751.3|0
1642735210000|2022-01-21 03:20:10|753|751.5|752.8|751.5|753|751.5|752.8|751.5|0
1642735220000|2022-01-21 03:20:20|753||753||753||753||0
1642735230000|2022-01-21 03:20:30|752.8||752.8||753||752.8||0
1642735240000|2022-01-21 03:20:40|753||752.8||753||752.8||1
1642735250000|2022-01-21 03:20:50||751.3||751.3||751.3||751.3|0
1642735260000|2022-01-21 03:21:00||751.5||751.3||751.5||751.3|0
1642735270000|2022-01-21 03:21:10|752.5|751|752.5|751|752.5|751|752.5|751|0
1642735280000|2022-01-21 03:21:20||751.3||751||751.3||751|0
1642735290000|2022-01-21 03:21:30|752.8|751.3|752.3|751|752.8|751.3|752.3|751|0
1642735300000|2022-01-21 03:21:40|752.5|751.3|752.5|751.3|752.5|751.3|752.3|751|0
1642735310000|2022-01-21 03:21:50||751||751||751.3||751|0
1642735320000|2022-01-21 03:22:00|752.8|751.3|752.8|751.5|752.8|751.5|752.8|751.3|0
1642735330000|2022-01-21 03:22:10|752.5|751.3|752.8|751.3|752.8|751.3|752.5|751.3|0
1642735340000|2022-01-21 03:22:20||751.5||751.3||751.5||751.3|0
1642735350000|2022-01-21 03:22:30||751.5||751.5||751.5||751.3|0
1642735360000|2022-01-21 03:22:40||751.3||751.3||751.3||751.3|0
1642735380000|2022-01-21 03:23:00||751.5||751.5||751.5||751.5|0
1642735390000|2022-01-21 03:23:10|753|751.3|753|751.5|753|751.5|753|751.3|1
1642735400000|2022-01-21 03:23:20|752.8|751.3|752.8|751.3|752.8|751.3|752.8|751.3|0
1642735410000|2022-01-21 03:23:30||751.5||751.3||751.5||751.3|0
1642735420000|2022-01-21 03:23:40||751.5||751.3||751.5||751.3|0
1642735430000|2022-01-21 03:23:50|752.5||752.8||752.8||752.5||1
1642735440000|2022-01-21 03:24:00||751.5||751.5||751.5||751.3|0
1642735450000|2022-01-21 03:24:10||751.3||751.3||751.3||751.3|0
1642735470000|2022-01-21 03:24:30|752.5||752.5||752.5||752.5||0
1642735480000|2022-01-21 03:24:40|||||||||3
1642735510000|2022-01-21 03:25:10|752.3|751|752.5|751.3|752.5|751.3|752.3|751|4
1642735520000|2022-01-21 03:25:20||751||751||751||751|0
1642735530000|2022-01-21 03:25:30||751.3||751.3||751.3||751.3|0
1642735540000|2022-01-21 03:25:40||751||751.3||751.3||751|0
1642735550000|2022-01-21 03:25:50||751||751||751||751|0
1642735570000|2022-01-21 03:26:10|752.3|751.3|752.5|751|752.5|751.3|752.3|751|2
1642735580000|2022-01-21 03:26:20||751.3||751.3||751.3||751|0
1642735590000|2022-01-21 03:26:30||751||751.3||751.3||751|0
1642735600000|2022-01-21 03:26:40|752.8||752.5||752.8||752.5||0
1642735620000|2022-01-21 03:27:00|752.8||752.5||752.8||752.5||0
1642735640000|2022-01-21 03:27:20|752.8|751.5|752.8|751.5|752.8|751.5|752.8|751.3|0
1642735650000|2022-01-21 03:27:30|752.5|751.3|752.8|751.5|752.8|751.5|752.5|751.3|0
1642735660000|2022-01-21 03:27:40||751.3||751.3||751.3||751.3|0
1642735670000|2022-01-21 03:27:50|752.5||752.5||752.8||752.5||0
1642735680000|2022-01-21 03:28:00|752.8||752.5||752.8||752.5||1
1642735690000|2022-01-21 03:28:10||751||751.3||751.3||751|0
1642735700000|2022-01-21 03:28:20|752.8|751.5|752.8|751.5|752.8|751.5|752.8|751.5|0
1642735710000|2022-01-21 03:28:30|752.5|751.3|752.5|751|752.5|751.5|752.5|751|0
1642735720000|2022-01-21 03:28:40||751.3||751.3||751.3||751|0
1642735730000|2022-01-21 03:28:50||751||751||751||751|0
1642735740000|2022-01-21 03:29:00||751.3||751||751.3||751|0
1642735750000|2022-01-21 03:29:10||751.3||751||751.3||751|0
1642735760000|2022-01-21 03:29:20||751.3||751||751.3||751|0
1642735770000|2022-01-21 03:29:30||751.3||751||751.3||751|0
1642735780000|2022-01-21 03:29:40||751.3||751.3||751.3||751.3|0
1642735800000|2022-01-21 03:30:00|752.3|751|752.3|751|752.5|751|752.3|751|1
1642735810000|2022-01-21 03:30:10|752.5||752.5||752.5||752.3||0
1642735820000|2022-01-21 03:30:20||751.3||751.3||751.3||751|0
1642735830000|2022-01-21 03:30:30|752.8||752.5||752.8||752.5||0
1642735840000|2022-01-21 03:30:40|752.8||752.8||752.8||752.8||0
1642735850000|2022-01-21 03:30:50|752.5|751.5|752.8|751.5|752.8|751.5|752.5|751.5|0
1642735860000|2022-01-21 03:31:00||751.3||751.3||751.3||751.3|0
1642735870000|2022-01-21 03:31:10|753|751.5|752.8|751.5|753|751.5|752.8|751.5|0
1642735880000|2022-01-21 03:31:20|753||752.8||753||752.8||0
1642735890000|2022-01-21 03:31:30||751.3||751.5||751.5||751.3|0
1642735900000|2022-01-21 03:31:40|753||753||753||752.8||0
1642735920000|2022-01-21 03:32:00|752.8||753||753||752.8||0
1642735930000|2022-01-21 03:32:10|752.8||753||753||752.8||0
1642735940000|2022-01-21 03:32:20|752.8||752.8||752.8||752.8||0
1642735960000|2022-01-21 03:32:40||751.3||751.3||751.5||751.3|0
1642735970000|2022-01-21 03:32:50||751.5||751.5||751.5||751.5|0
1642735990000|2022-01-21 03:33:10|752.5|751.3|752.8|751.3|752.8|751.3|752.5|751.3|0
1642736000000|2022-01-21 03:33:20||751.5||751.5||751.5||751.5|0
1642736010000|2022-01-21 03:33:30||751.3||751.5||751.5||751.3|0
1642736020000|2022-01-21 03:33:40||751.3||751.5||751.5||751.3|0
1642736030000|2022-01-21 03:33:50|753||753||753||753||0
1642736040000|2022-01-21 03:34:00|753.3|751.8|753|751.8|753.3|751.8|753|751.5|0
1642736060000|2022-01-21 03:34:20|753.3||753.3||753.3||753.3||0
1642736070000|2022-01-21 03:34:30||752||752||752||751.8|0
1642736080000|2022-01-21 03:34:40|753.5|751.8|753.3|752|753.5|752|753.3|751.8|0
1642736100000|2022-01-21 03:35:00||751.8||751.8||751.8||751.8|1
1642736110000|2022-01-21 03:35:10|753||753||753||753||0
1642736130000|2022-01-21 03:35:30||751.5||751.8||751.8||751.5|0
1642736140000|2022-01-21 03:35:40||751.5||751.8||751.8||751.5|0
1642736150000|2022-01-21 03:35:50||751.5||751.8||751.8||751.5|0
1642736160000|2022-01-21 03:36:00|||||||||3
1642736190000|2022-01-21 03:36:30|753.3||753.3||753.3||753.3||0
1642736200000|2022-01-21 03:36:40|753||753||753.3||753||0
1642736210000|2022-01-21 03:36:50|753.3||753.3||753.3||753||0
1642736230000|2022-01-21 03:37:10|753||753||753||753||0
1642736330000|2022-01-21 03:38:50||751.5||751.8||751.8||751.5|3
1642736340000|2022-01-21 03:39:00|||||||||2
1642736350000|2022-01-21 03:39:10||751.5||751.5||751.5||751.5|0
1642736380000|2022-01-21 03:39:40||751.8||751.8||751.8||751.8|0
1642736390000|2022-01-21 03:39:50|||||||||1
1642736400000|2022-01-21 03:40:00|753.3|752|753.3|752|753.3|752|753.3|752|0
1642736410000|2022-01-21 03:40:10|753.5||753.3||753.5||753.3||0
1642736430000|2022-01-21 03:40:30|753|751.8|753|751.8|753|751.8|753|751.8|1
1642736510000|2022-01-21 03:41:50|||||||||2
1642736540000|2022-01-21 03:42:20|753.3|752|753.3|752|753.3|752|753.3|752|1
1642736550000|2022-01-21 03:42:30||751.8||751.8||751.8||751.8|0
1642736560000|2022-01-21 03:42:40||752||752||752||752|0
1642736580000|2022-01-21 03:43:00|753|751.8|753|751.8|753|751.8|753|751.8|0
1642736600000|2022-01-21 03:43:20|753.3|752|753.3|751.8|753.3|752|753|751.8|0
1642736610000|2022-01-21 03:43:30|753|752|753.3|752|753.3|752|753|751.8|1
1642736620000|2022-01-21 03:43:40||751.8||752||752||751.8|0
1642736630000|2022-01-21 03:43:50|753|751.8|753.3|752|753.3|752|753|751.8|0
1642736640000|2022-01-21 03:44:00|753|751.8|753.3|752|753.3|752|753|751.8|0
1642736650000|2022-01-21 03:44:10|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|0
1642736660000|2022-01-21 03:44:20|||||||||1
1642736700000|2022-01-21 03:45:00|753.8|752.5|753.8|752.5|753.8|752.5|753.5|752.5|3
1642736710000|2022-01-21 03:45:10||752.3||752.5||752.5||752.3|0
1642736720000|2022-01-21 03:45:20||752.3||752.3||752.5||752.3|0
1642736730000|2022-01-21 03:45:30||752.5||752.5||752.5||752.3|0
1642736810000|2022-01-21 03:46:50||752.3||752.3||752.3||752.3|0
1642736820000|2022-01-21 03:47:00||752.5||752.5||752.5||752.5|0
1642736860000|2022-01-21 03:47:40|753.5|752.3|753.8|752.3|753.8|752.3|753.5|752.3|0
1642736870000|2022-01-21 03:47:50||752.5||752.3||752.5||752.3|0
1642736880000|2022-01-21 03:48:00||752.5||752.3||752.5||752.3|0
1642736890000|2022-01-21 03:48:10|753.5||753.5||753.5||753.5||0
1642736900000|2022-01-21 03:48:20|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|0
1642736910000|2022-01-21 03:48:30|754||754||754||754||1
1642736920000|2022-01-21 03:48:40|753.8||754||754||753.8||0
1642736930000|2022-01-21 03:48:50|753.8||754||754||753.8||0
1642736940000|2022-01-21 03:49:00|753.8||753.8||753.8||753.8||0
1642736970000|2022-01-21 03:49:30|754|752.8|754|752.8|754|752.8|754|752.8|0
1642736990000|2022-01-21 03:49:50|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|0
1642737000000|2022-01-21 03:50:00|753.5|752.3|753.5|752.3|753.8|752.3|753.5|752.3|2
1642737040000|2022-01-21 03:50:40|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|0
1642737120000|2022-01-21 03:52:00|754|752.8|754|752.8|754|752.8|754|752.8|0
1642737130000|2022-01-21 03:52:10|753.8|752.5|753.8|752.5|754|752.5|753.8|752.5|0
1642737170000|2022-01-21 03:52:50||752.3||752.5||752.5||752.3|0
1642737200000|2022-01-21 03:53:20|754||754||754||753.8||0
1642737210000|2022-01-21 03:53:30||752.8||752.8||752.8||752.8|0
1642737220000|2022-01-21 03:53:40|753.8|752.5|753.8|752.5|754|752.5|753.8|752.5|1
1642737240000|2022-01-21 03:54:00|754|752.8|754|752.8|754|752.8|754|752.5|0
1642737270000|2022-01-21 03:54:30|754.3||754||754.3||754||0
1642737370000|2022-01-21 03:56:10|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|0
1642737380000|2022-01-21 03:56:20|754|752.8|754|752.8|754|752.8|753.8|752.8|0
1642737390000|2022-01-21 03:56:30|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|0
1642737450000|2022-01-21 03:57:30|754||754||754||753.8||0
1642737460000|2022-01-21 03:57:40|753.8|752.8|754|752.8|754|752.8|753.8|752.5|2
1642737470000|2022-01-21 03:57:50||752.5||752.8||752.8||752.5|0
1642737480000|2022-01-21 03:58:00|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|0
1642737490000|2022-01-21 03:58:10|754|752.8|754|752.5|754|752.8|754|752.5|0
1642737500000|2022-01-21 03:58:20|753.8||753.8||754||753.8||0
1642737510000|2022-01-21 03:58:30|754||753.8||754||753.8||0
1642737530000|2022-01-21 03:58:50|754||753.8||754||753.8||0
1642737540000|2022-01-21 03:59:00|754||754||754||754||0
1642737560000|2022-01-21 03:59:20|754.3|752.8|754.3|753|754.5|753|754.3|752.8|0
1642737590000|2022-01-21 03:59:50|754.5||754.3||754.5||754.3||0
1642737600000|2022-01-21 04:00:00|754.5||754.5||754.5||754.3||0
1642737610000|2022-01-21 04:00:10|754.3|753.3|754.8|753.3|754.8|753.3|754.3|753.3|1
1642737620000|2022-01-21 04:00:20|754.5|753.5|754.8|753.3|754.8|753.5|754.5|753.3|0
1642737630000|2022-01-21 04:00:30||753.5||753.3||753.5||753.3|0
1642737640000|2022-01-21 04:00:40||753.5||753.3||753.5||753.3|0
1642737650000|2022-01-21 04:00:50||753.5||753.5||753.5||753.3|0
1642737660000|2022-01-21 04:01:00||753.3||753.3||753.5||753.3|0
1642737670000|2022-01-21 04:01:10||753.5||753.5||753.5||753.3|0
1642737680000|2022-01-21 04:01:20||753.3||753.5||753.5||753.3|0
1642737700000|2022-01-21 04:01:40|755||754.8||755||754.8||0
1642737710000|2022-01-21 04:01:50|755||755||755||754.8||0
1642737720000|2022-01-21 04:02:00|754.8|753.8|755|753.8|755|753.8|754.8|753.5|0
1642737730000|2022-01-21 04:02:10||753.5||753.5||753.5||753.5|0
1642737750000|2022-01-21 04:02:30||753.8||753.8||753.8||753.8|0
1642737760000|2022-01-21 04:02:40|755.3||755.3||755.3||755.3||0
1642737770000|2022-01-21 04:02:50||754||754||754||754|0
1642737780000|2022-01-21 04:03:00||753.8||754||754||753.8|0
1642737800000|2022-01-21 04:03:20|755.5||755.5||755.5||755.5||0
1642737810000|2022-01-21 04:03:30|755.3||755.3||755.5||755.3||0
1642737830000|2022-01-21 04:03:50|755.5||755.5||755.5||755.3||0
1642737840000|2022-01-21 04:04:00|||||||||11
1642737850000|2022-01-21 04:04:10|755.3||755.3||755.3||755.3||0
1642737860000|2022-01-21 04:04:20|755.5|753.8|755.3|754|755.5|754|755.3|753.8|1
1642737870000|2022-01-21 04:04:30||753.8||753.8||754||753.8|0
1642737880000|2022-01-21 04:04:40||754||754||754||753.8|0
1642737890000|2022-01-21 04:04:50||753.8||754||754||753.8|0
1642737900000|2022-01-21 04:05:00|||||||||1
1642737930000|2022-01-21 04:05:30|755.5||755.5||755.5||755.5||0
1642737950000|2022-01-21 04:05:50||754.3||754||754.3||754|0
1642737960000|2022-01-21 04:06:00|755.3||755.5||755.5||755.3||0
1642737970000|2022-01-21 04:06:10|755.3||755.3||755.3||755.3||0
1642737990000|2022-01-21 04:06:30|755.5||755.3||755.5||755.3||0
1642738000000|2022-01-21 04:06:40||753.8||753.8||754||753.8|2
1642738020000|2022-01-21 04:07:00||754||754||754||753.8|0
1642738040000|2022-01-21 04:07:20|755.5||755.5||755.5||755.5||0
1642738050000|2022-01-21 04:07:30|755.3||755.3||755.3||755.3||0
1642738060000|2022-01-21 04:07:40|755.5||755.5||755.5||755.5||0
1642738070000|2022-01-21 04:07:50|755.8|754.3|755.5|754.3|755.8|754.3|755.5|754|0
1642738140000|2022-01-21 04:09:00|||||||||1
1642738190000|2022-01-21 04:09:50|755.3|754|755.3|754|755.3|754|755.3|754|1
1642738200000|2022-01-21 04:10:00|755.5||755.5||755.5||755.5||0
1642738210000|2022-01-21 04:10:10|755.3||755.3||755.3||755.3||0
1642738330000|2022-01-21 04:12:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|0
1642738340000|2022-01-21 04:12:20||754||754.3||754.3||754|0
1642738350000|2022-01-21 04:12:30||754||754||754||754|0
1642738360000|2022-01-21 04:12:40||754.3||754||754.3||754|0
1642738370000|2022-01-21 04:12:50||754.3||754.3||754.3||754.3|0
1642738380000|2022-01-21 04:13:00||754||754.3||754.3||754|0
1642738400000|2022-01-21 04:13:20|755.8||755.5||755.8||755.5||0
1642738420000|2022-01-21 04:13:40||754||754.3||754.3||754|0
1642738450000|2022-01-21 04:14:10||754||754||754||754|0
1642738460000|2022-01-21 04:14:20|755.3||755.3||755.5||755.3||0
1642738500000|2022-01-21 04:15:00||753.8||754||754||753.8|1
1642738540000|2022-01-21 04:15:40|755|753.8|755|753.8|755|753.8|755|753.8|0
1642738550000|2022-01-21 04:15:50|755.3|754|755.3|753.8|755.3|754|755.3|753.8|0
1642738560000|2022-01-21 04:16:00||754||754||754||753.8|0
1642738580000|2022-01-21 04:16:20||753.8||754||754||753.8|0
1642738600000|2022-01-21 04:16:40||753.8||753.8||754||753.8|0
1642738610000|2022-01-21 04:16:50|755||755||755||755||0
1642738620000|2022-01-21 04:17:00|755.3||755||755.3||755||0
1642738630000|2022-01-21 04:17:10|755.3|753.5|755|753.8|755.3|753.8|755|753.5|0
1642738670000|2022-01-21 04:17:50||753.5||753.5||753.8||753.5|0
1642738680000|2022-01-21 04:18:00||753.8||753.8||753.8||753.5|1
1642738690000|2022-01-21 04:18:10||753.5||753.8||753.8||753.5|0
1642738710000|2022-01-21 04:18:30||753.5||753.8||753.8||753.5|0
1642738720000|2022-01-21 04:18:40||753.5||753.5||753.8||753.5|2
1642738730000|2022-01-21 04:18:50|754.8||754.8||754.8||754.8||0
1642738800000|2022-01-21 04:20:00|755|753.8|755|753.8|755|753.8|755|753.8|2
1642738820000|2022-01-21 04:20:20|755.3||755||755.3||755||0
1642738830000|2022-01-21 04:20:30|755.3||755||755.3||755||0
1642738860000|2022-01-21 04:21:00|755.3||755||755.3||755||0
1642738880000|2022-01-21 04:21:20||753.5||753.5||753.5||753.5|0
1642738890000|2022-01-21 04:21:30|754.8||755||755||754.8||0
1642738900000|2022-01-21 04:21:40|754.8||754.8||755||754.8||0
1642738980000|2022-01-21 04:23:00||753.3||753.5||753.5||753.3|0
1642738990000|2022-01-21 04:23:10|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|0
1642739040000|2022-01-21 04:24:00|||||||||2
1642739090000|2022-01-21 04:24:50|754.8|753.5|754.5|753.3|754.8|753.5|754.5|753.3|32
1642739100000|2022-01-21 04:25:00|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|1
1642739110000|2022-01-21 04:25:10||753.3||753.3||753.5||753.3|1
1642739120000|2022-01-21 04:25:20|754.5||754.5||754.5||754.5||1
1642739140000|2022-01-21 04:25:40|754.8||754.5||754.8||754.5||0
1642739150000|2022-01-21 04:25:50|||||||||10
1642739160000|2022-01-21 04:26:00|||||||||1
1642739180000|2022-01-21 04:26:20|754.3|753|754.5|753.3|754.5|753.3|754.3|753|0
1642739190000|2022-01-21 04:26:30|754.3|753|754.3|753|754.5|753.3|754.3|753|0
1642739200000|2022-01-21 04:26:40|754.5||754.3||754.5||754.3||0
1642739210000|2022-01-21 04:26:50|754|752.8|754|752.8|754|753|754|752.8|0
1642739230000|2022-01-21 04:27:10|753.8|752.5|754|752.8|754|752.8|753.8|752.5|37
1642739240000|2022-01-21 04:27:20||752.5||752.5||752.8||752.5|0
1642739250000|2022-01-21 04:27:30|753.8|752.8|754|752.8|754|752.8|753.8|752.8|3
1642739270000|2022-01-21 04:27:50||752.5||752.8||752.8||752.5|0
1642739280000|2022-01-21 04:28:00||752.5||752.8||752.8||752.5|0
1642739290000|2022-01-21 04:28:10|754.3|753|754.3|753|754.3|753|754.3|752.8|0
1642739300000|2022-01-21 04:28:20||752.8||752.8||753||752.8|0
1642739310000|2022-01-21 04:28:30||753||752.8||753||752.8|0
1642739320000|2022-01-21 04:28:40||753||752.8||753||752.8|0
1642739330000|2022-01-21 04:28:50||753||753||753||752.8|0
1642739340000|2022-01-21 04:29:00|754.5||754.5||754.5||754.5||0
1642739350000|2022-01-21 04:29:10|754.3||754.5||754.5||754.3||0
1642739370000|2022-01-21 04:29:30||753.3||753||753.3||753|0
1642739380000|2022-01-21 04:29:40|754.3|753.3|754.5|753|754.5|753.3|754.3|753|0
1642739390000|2022-01-21 04:29:50|754.3||754.5||754.5||754.3||0
1642739400000|2022-01-21 04:30:00||753.3||753.3||753.3||753.3|0
1642739450000|2022-01-21 04:30:50|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|1
1642739460000|2022-01-21 04:31:00|||||||||2
1642739490000|2022-01-21 04:31:30||753.3||753.5||753.5||753.3|0
1642739500000|2022-01-21 04:31:40||753.3||753.3||753.5||753.3|0
1642739510000|2022-01-21 04:31:50||753.5||753.5||753.5||753.3|0
1642739520000|2022-01-21 04:32:00||753.3||753.3||753.5||753.3|0
1642739530000|2022-01-21 04:32:10||753.5||753.5||753.5||753.3|0
1642739540000|2022-01-21 04:32:20||753.3||753.3||753.3||753.3|0
1642739550000|2022-01-21 04:32:30|754.5|753|754.5|753.3|754.5|753.3|754.5|753|0
1642739560000|2022-01-21 04:32:40||753||753.3||753.3||753|0
1642739570000|2022-01-21 04:32:50||753||753||753||753|0
1642739590000|2022-01-21 04:33:10|754.3|752.8|754.3|753|754.3|753|754.3|752.8|0
1642739610000|2022-01-21 04:33:30||752.8||753||753||752.8|0
1642739620000|2022-01-21 04:33:40||752.8||752.8||753||752.8|0
1642739630000|2022-01-21 04:33:50||753||753||753||752.8|0
1642739640000|2022-01-21 04:34:00|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753|0
1642739650000|2022-01-21 04:34:10||753||753||753.3||753|0
1642739660000|2022-01-21 04:34:20|754.3||754.3||754.3||754.3||0
1642739670000|2022-01-21 04:34:30||752.8||752.8||752.8||752.8|0
1642739690000|2022-01-21 04:34:50|754|752.5|754|752.5|754|752.8|754|752.5|0
1642739700000|2022-01-21 04:35:00||752.8||752.5||752.8||752.5|0
1642739710000|2022-01-21 04:35:10||752.8||752.8||752.8||752.5|0
1642739730000|2022-01-21 04:35:30||752.5||752.8||752.8||752.5|0
1642739740000|2022-01-21 04:35:40||752.5||752.5||752.5||752.5|0
1642739760000|2022-01-21 04:36:00||752.8||752.5||752.8||752.5|0
1642739770000|2022-01-21 04:36:10||752.8||752.8||752.8||752.8|0
1642739780000|2022-01-21 04:36:20||752.5||752.5||752.8||752.5|0
1642739790000|2022-01-21 04:36:30||752.8||752.8||752.8||752.5|0
1642739800000|2022-01-21 04:36:40||752.5||752.8||752.8||752.5|0
1642739810000|2022-01-21 04:36:50||752.5||752.8||752.8||752.5|0
1642739820000|2022-01-21 04:37:00|754.3||754.3||754.3||754.3||0
1642739830000|2022-01-21 04:37:10|754||754||754||754||0
1642739850000|2022-01-21 04:37:30||752.5||752.8||752.8||752.5|0
1642739860000|2022-01-21 04:37:40||752.5||752.5||752.8||752.5|0
1642739870000|2022-01-21 04:37:50||752.8||752.5||752.8||752.5|0
1642739880000|2022-01-21 04:38:00|753.8|752.8|754|752.5|754|752.8|753.8|752.5|0
1642739890000|2022-01-21 04:38:10||752.8||752.8||752.8||752.8|0
1642739920000|2022-01-21 04:38:40|753.8|752.5|753.8|752.3|753.8|752.5|753.8|752.3|2
1642739930000|2022-01-21 04:38:50||752.5||752.5||752.5||752.5|0
1642739940000|2022-01-21 04:39:00||752.3||752.3||752.3||752.3|13
1642739950000|2022-01-21 04:39:10||752.5||752.3||752.5||752.3|0
1642739960000|2022-01-21 04:39:20||752.5||752.5||752.5||752.5|0
1642739980000|2022-01-21 04:39:40||752.3||752.3||752.3||752.3|0
1642740010000|2022-01-21 04:40:10||752.5||752.5||752.5||752.5|2
1642740050000|2022-01-21 04:40:50||752.3||752.3||752.3||752.3|1
1642740060000|2022-01-21 04:41:00|753.5||753.5||753.5||753.5||0
1642740070000|2022-01-21 04:41:10||752||752||752||752|0
1642740080000|2022-01-21 04:41:20||752.3||752||752.3||752|0
1642740160000|2022-01-21 04:42:40||752.3||752||752.3||752|0
1642740220000|2022-01-21 04:43:40|753.3|751.8|753.3|751.8|753.5|751.8|753.3|751.8|1
1642740240000|2022-01-21 04:44:00||752||751.8||752||751.8|0
1642740260000|2022-01-21 04:44:20||752||752||752||751.8|0
1642740270000|2022-01-21 04:44:30||751.8||752||752||751.8|0
1642740280000|2022-01-21 04:44:40||751.8||752||752||751.8|0
1642740290000|2022-01-21 04:44:50||751.8||751.8||752||751.8|0
1642740300000|2022-01-21 04:45:00||752||751.8||752||751.8|0
1642740310000|2022-01-21 04:45:10||752||751.8||752||751.8|0
1642740320000|2022-01-21 04:45:20||752||751.8||752||751.8|0
1642740330000|2022-01-21 04:45:30||752||751.8||752||751.8|0
1642740350000|2022-01-21 04:45:50||752||751.8||752||751.8|0
1642740360000|2022-01-21 04:46:00||752||752||752||751.8|0
1642740370000|2022-01-21 04:46:10||751.8||751.8||752||751.8|0
1642740530000|2022-01-21 04:48:50|753|751.5|753|751.5|753|751.5|753|751.5|1
1642740550000|2022-01-21 04:49:10||751.8||751.8||751.8||751.8|0
1642740560000|2022-01-21 04:49:20||751.5||751.8||751.8||751.5|0
1642740570000|2022-01-21 04:49:30||751.5||751.8||751.8||751.5|0
1642740580000|2022-01-21 04:49:40||751.5||751.5||751.8||751.5|0
1642740590000|2022-01-21 04:49:50||751.8||751.5||751.8||751.5|0
1642740600000|2022-01-21 04:50:00||751.8||751.5||751.8||751.5|0
1642740610000|2022-01-21 04:50:10||751.8||751.8||751.8||751.5|0
1642740620000|2022-01-21 04:50:20||751.5||751.5||751.8||751.5|0
1642740640000|2022-01-21 04:50:40|752.8||752.8||752.8||752.8||0
1642740650000|2022-01-21 04:50:50||751.3||751.5||751.5||751.3|0
1642740660000|2022-01-21 04:51:00||751.3||751.5||751.5||751.3|0
1642740670000|2022-01-21 04:51:10||751.3||751.5||751.5||751.3|0
1642740680000|2022-01-21 04:51:20||751.3||751.3||751.5||751.3|0
1642740700000|2022-01-21 04:51:40||751.5||751.5||751.5||751.5|0
1642740710000|2022-01-21 04:51:50||751.3||751.3||751.5||751.3|0
1642740720000|2022-01-21 04:52:00||751.5||751.3||751.5||751.3|0
1642740730000|2022-01-21 04:52:10||751.5||751.5||751.5||751.3|0
1642740740000|2022-01-21 04:52:20||751.3||751.5||751.5||751.3|0
1642740750000|2022-01-21 04:52:30||751.3||751.3||751.3||751.3|0
1642740760000|2022-01-21 04:52:40||751.5||751.5||751.5||751.3|0
1642740780000|2022-01-21 04:53:00||751.3||751.3||751.3||751.3|0
1642740790000|2022-01-21 04:53:10||751.5||751.3||751.5||751.3|0
1642740800000|2022-01-21 04:53:20||751.5||751.3||751.5||751.3|0
1642740810000|2022-01-21 04:53:30||751.5||751.5||751.5||751.5|0
1642740840000|2022-01-21 04:54:00||751.3||751.5||751.5||751.3|0
1642740850000|2022-01-21 04:54:10|753|751.3|753|751.8|753|751.8|753|751.3|1
1642740910000|2022-01-21 04:55:10||751.5||751.8||751.8||751.5|0
1642740920000|2022-01-21 04:55:20||751.5||751.8||751.8||751.5|0
1642740930000|2022-01-21 04:55:30||751.5||751.8||751.8||751.5|0
1642740940000|2022-01-21 04:55:40||751.5||751.8||751.8||751.5|0
1642741000000|2022-01-21 04:56:40|753.3||753.3||753.3||753.3||0
1642741010000|2022-01-21 04:56:50||752||752||752||751.8|0
1642741020000|2022-01-21 04:57:00||751.8||751.8||752||751.8|0
1642741040000|2022-01-21 04:57:20||752||752||752||752|0
1642741050000|2022-01-21 04:57:30||751.8||752||752||751.8|0
1642741060000|2022-01-21 04:57:40||751.8||752||752||751.8|0
1642741070000|2022-01-21 04:57:50|753.5||753.5||753.5||753.5||0
1642741090000|2022-01-21 04:58:10|753.3||753.5||753.5||753.3||0
1642741100000|2022-01-21 04:58:20|753.3||753.3||753.3||753.3||0
1642741130000|2022-01-21 04:58:50|753.5||753.3||753.5||753.3||1
1642741140000|2022-01-21 04:59:00|753.5||753.5||753.5||753.3||1
1642741150000|2022-01-21 04:59:10|753.3||753.3||753.3||753.3||0
1642741180000|2022-01-21 04:59:40||751.8||751.8||752||751.8|0
1642741230000|2022-01-21 05:00:30|||||||||2
1642741240000|2022-01-21 05:00:40|753.5|752|753.5|752|753.5|752|753.3|752|0
1642741260000|2022-01-21 05:01:00|753.8|752.3|753.8|752.3|753.8|752.5|753.8|752.3|0
1642741270000|2022-01-21 05:01:10|753.5||753.8||753.8||753.5||0
1642741280000|2022-01-21 05:01:20|753.5||753.8||753.8||753.5||0
1642741290000|2022-01-21 05:01:30|753.5||753.5||753.5||753.5||0
1642741300000|2022-01-21 05:01:40||752||752||752||752|0
1642741310000|2022-01-21 05:01:50||752.3||752||752.3||752|0
1642741320000|2022-01-21 05:02:00||752.3||752||752.3||752|0
1642741330000|2022-01-21 05:02:10||752.3||752||752.3||752|0
1642741350000|2022-01-21 05:02:30||752.3||752||752.3||752|0
1642741370000|2022-01-21 05:02:50||752.3||752||752.3||752|0
1642741380000|2022-01-21 05:03:00||752.3||752.3||752.3||752|0
1642741390000|2022-01-21 05:03:10||752||752||752||752|0
1642741420000|2022-01-21 05:03:40||752.3||752.3||752.3||752.3|0
1642741450000|2022-01-21 05:04:10|753.8||753.8||753.8||753.8||0
1642741500000|2022-01-21 05:05:00|753.5||753.8||753.8||753.5||2
1642741510000|2022-01-21 05:05:10|753.5|752|753.5|752|753.5|752|753.3|752|0
1642741520000|2022-01-21 05:05:20|753.3|751.8|753.3|751.8|753.3|751.8|753.3|751.8|0
1642741540000|2022-01-21 05:05:40|753||753||753||753||0
1642741550000|2022-01-21 05:05:50|753.3||753.3||753.3||753.3||1
1642741600000|2022-01-21 05:06:40||752||752||752||752|0
1642741620000|2022-01-21 05:07:00|753.5|752.3|753.5|752.3|753.8|752.3|753.5|752.3|0
1642741630000|2022-01-21 05:07:10||752||752||752||752|0
1642741680000|2022-01-21 05:08:00||752.3||752||752.3||752|0
1642741700000|2022-01-21 05:08:20||752.3||752.3||752.3||752.3|0
1642741710000|2022-01-21 05:08:30|753.8||753.8||753.8||753.5||0
1642741720000|2022-01-21 05:08:40||752.5||752.3||752.5||752.3|0
1642741740000|2022-01-21 05:09:00||752.5||752.5||752.5||752.5|0
1642741750000|2022-01-21 05:09:10||752.3||752.5||752.5||752.3|0
1642741760000|2022-01-21 05:09:20||752.3||752.5||752.5||752.3|0
1642741770000|2022-01-21 05:09:30||752.3||752.3||752.3||752.3|12
1642741780000|2022-01-21 05:09:40||752.5||752.5||752.5||752.5|0
1642741820000|2022-01-21 05:10:20|754||754||754||754||6
1642741840000|2022-01-21 05:10:40||752.8||752.8||752.8||752.8|0
1642741860000|2022-01-21 05:11:00|753.8|752.5|753.8|752.5|754|752.5|753.8|752.5|1
1642741920000|2022-01-21 05:12:00|754||754||754||754||0
1642741930000|2022-01-21 05:12:10|753.8||754||754||753.8||1
1642741940000|2022-01-21 05:12:20|753.8||753.8||753.8||753.8||0
1642741960000|2022-01-21 05:12:40|754||754||754||754||0
1642741980000|2022-01-21 05:13:00|753.8||753.8||753.8||753.8||0
1642742110000|2022-01-21 05:15:10|753.5|752.3|753.8|752.3|753.8|752.3|753.5|752.3|2
1642742140000|2022-01-21 05:15:40|753.5||753.5||753.5||753.5||0
1642742160000|2022-01-21 05:16:00|753.8||753.8||753.8||753.8||1
1642742170000|2022-01-21 05:16:10|753.5||753.5||753.5||753.5||0
1642742190000|2022-01-21 05:16:30|753.3|752|753.3|751.8|753.3|752|753.3|751.8|1
1642742200000|2022-01-21 05:16:40|753||753||753||753||0
1642742290000|2022-01-21 05:18:10|753.3||753||753.3||753||1
1642742320000|2022-01-21 05:18:40|753.3||753.3||753.3||753.3||0
1642742330000|2022-01-21 05:18:50|753|752|753.3|751.8|753.3|752|753|751.8|0
1642742340000|2022-01-21 05:19:00|753.5|752|753.5|752|753.5|752|753.5|751.8|0
1642742350000|2022-01-21 05:19:10|753.3|752.3|753.3|752|753.3|752.3|753.3|752|0
1642742360000|2022-01-21 05:19:20||751.8||751.8||751.8||751.8|0
1642742380000|2022-01-21 05:19:40||752||752||752||752|0
1642742390000|2022-01-21 05:19:50|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|0
1642742400000|2022-01-21 05:20:00||752||752||752.3||752|0
1642742430000|2022-01-21 05:20:30||752.3||752||752.3||752|0
1642742460000|2022-01-21 05:21:00||752.3||752.3||752.3||752.3|0
1642742470000|2022-01-21 05:21:10||752||752||752.3||752|0
1642742480000|2022-01-21 05:21:20|753.8|752.3|753.8|752.5|753.8|752.5|753.8|752.3|0
1642742490000|2022-01-21 05:21:30|753.5|752.3|753.8|752.3|753.8|752.3|753.5|752.3|2
1642742500000|2022-01-21 05:21:40|753.5||753.8||753.8||753.5||0
1642742530000|2022-01-21 05:22:10|753.5||753.8||753.8||753.5||0
1642742560000|2022-01-21 05:22:40||752.5||752.5||752.5||752.3|0
1642742570000|2022-01-21 05:22:50||752.3||752.3||752.5||752.3|0
1642742580000|2022-01-21 05:23:00||752.5||752.3||752.5||752.3|0
1642742590000|2022-01-21 05:23:10||752.5||752.3||752.5||752.3|11
1642742610000|2022-01-21 05:23:30|753.5|752|753.5|752|753.5|752|753.5|752|0
1642742620000|2022-01-21 05:23:40||752.3||752.3||752.3||752.3|0
1642742630000|2022-01-21 05:23:50||752||752||752||752|0
1642742640000|2022-01-21 05:24:00|753.8|752.3|753.8|752.5|753.8|752.5|753.8|752.3|2
1642742650000|2022-01-21 05:24:10||752.3||752.3||752.5||752.3|0
1642742660000|2022-01-21 05:24:20||752.5||752.5||752.5||752.5|0
1642742670000|2022-01-21 05:24:30|754|752.8|754|752.5|754|752.8|754|752.5|1
1642742690000|2022-01-21 05:24:50||752.8||752.5||752.8||752.5|0
1642742700000|2022-01-21 05:25:00|753.8|752.3|754|752.8|754|752.8|753.8|752.3|0
1642742710000|2022-01-21 05:25:10||752.5||752.5||752.5||752.5|0
1642742720000|2022-01-21 05:25:20|753.8||753.8||753.8||753.8||0
1642742730000|2022-01-21 05:25:30||752.3||752.3||752.3||752.3|0
1642742740000|2022-01-21 05:25:40||752.5||752.3||752.5||752.3|0
1642742760000|2022-01-21 05:26:00||752.5||752.3||752.5||752.3|0
1642742830000|2022-01-21 05:27:10|754|752.5|754|752.5|754|752.5|754|752.3|0
1642742840000|2022-01-21 05:27:20|753.8|752.3|753.8|752.3|753.8|752.5|753.8|752.3|0
1642742850000|2022-01-21 05:27:30||752.5||752.3||752.5||752.3|0
1642742890000|2022-01-21 05:28:10||752.5||752.3||752.5||752.3|0
1642742900000|2022-01-21 05:28:20||752.5||752.5||752.5||752.3|0
1642742910000|2022-01-21 05:28:30||752.3||752.3||752.5||752.3|0
1642742920000|2022-01-21 05:28:40||752.5||752.3||752.5||752.3|0
1642742930000|2022-01-21 05:28:50||752.5||752.3||752.5||752.3|0
1642742940000|2022-01-21 05:29:00||752.5||752.5||752.5||752.5|0
1642742950000|2022-01-21 05:29:10|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|3
1642742960000|2022-01-21 05:29:20||752||752||752||752|0
1642743000000|2022-01-21 05:30:00||752.3||752.3||752.3||752|1
1642743010000|2022-01-21 05:30:10|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|31
1642743020000|2022-01-21 05:30:20|754|752.3|754.3|752.8|754.3|753|754|752.3|5
1642743030000|2022-01-21 05:30:30|754|752.5|754|752.5|754|752.5|754|752.5|15
1642743040000|2022-01-21 05:30:40|753.8|752.3|753.8|752.3|753.8|752.3|753.8|752.3|1
1642743050000|2022-01-21 05:30:50||752.5||752.3||752.5||752.3|0
1642743060000|2022-01-21 05:31:00|754|752.5|754|752.5|754|752.5|754|752.5|0
1642743070000|2022-01-21 05:31:10|754.3|752.8|754.3|753|754.3|753|754.3|752.8|4
1642743080000|2022-01-21 05:31:20||752.8||753||753||752.8|0
1642743090000|2022-01-21 05:31:30||752.8||752.8||752.8||752.8|0
1642743110000|2022-01-21 05:31:50||753||753||753||753|0
1642743120000|2022-01-21 05:32:00|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|5
1642743130000|2022-01-21 05:32:10||753||753.3||753.3||753|0
1642743140000|2022-01-21 05:32:20||753||753.3||753.3||753|0
1642743150000|2022-01-21 05:32:30|754.8|753.5|754.8|753.3|754.8|753.5|754.8|753.3|0
1642743160000|2022-01-21 05:32:40||753.5||753.3||753.5||753.3|0
1642743170000|2022-01-21 05:32:50||753.5||753.5||753.5||753.3|0
1642743190000|2022-01-21 05:33:10||753.3||753.5||753.5||753.3|1
1642743230000|2022-01-21 05:33:50|755|753.8|755|753.8|755|753.8|755|753.8|5
1642743240000|2022-01-21 05:34:00|||||||||3
1642743250000|2022-01-21 05:34:10|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|0
1642743270000|2022-01-21 05:34:30|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|1
1642743280000|2022-01-21 05:34:40|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.3|9
1642743290000|2022-01-21 05:34:50||753.3||753.5||753.5||753.3|0
1642743300000|2022-01-21 05:35:00|755|753.3|755|753.8|755|753.8|755|753.3|6
1642743310000|2022-01-21 05:35:10|755.3|754|755.3|754|755.3|754|755.3|754|4
1642743330000|2022-01-21 05:35:30|755|753.8|755|753.8|755.3|754|755|753.8|0
1642743340000|2022-01-21 05:35:40|755.3|754|755.3|754|755.3|754|755|753.8|0
1642743350000|2022-01-21 05:35:50|755|753.8|755.3|754|755.3|754|755|753.8|0
1642743360000|2022-01-21 05:36:00|755|753.8|755|753.8|755.3|753.8|755|753.8|2
1642743370000|2022-01-21 05:36:10|755.3|754|755|753.8|755.3|754|755|753.8|25
1642743380000|2022-01-21 05:36:20|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|0
1642743390000|2022-01-21 05:36:30|755|753.8|755|753.8|755.3|753.8|755|753.8|10
1642743400000|2022-01-21 05:36:40|755.3|754|755.3|754|755.3|754|755|754|0
1642743440000|2022-01-21 05:37:20|755|753.8|755|753.8|755.3|754|755|753.8|0
1642743450000|2022-01-21 05:37:30|755.3|754|755.5|754|755.5|754|755|754|6
1642743460000|2022-01-21 05:37:40||754.3||754||754.3||754|0
1642743470000|2022-01-21 05:37:50||754.3||754.3||754.3||754|2
1642743480000|2022-01-21 05:38:00|755.8||755.5||755.8||755.5||0
1642743500000|2022-01-21 05:38:20||754||754.3||754.3||754|0
1642743510000|2022-01-21 05:38:30||754||754.3||754.3||754|0
1642743540000|2022-01-21 05:39:00|755.8||755.8||755.8||755.5||0
1642743550000|2022-01-21 05:39:10|755.5|754.5|755.8|754.3|755.8|754.5|755.5|754.3|0
1642743560000|2022-01-21 05:39:20|755.5||755.5||755.5||755.5||0
1642743570000|2022-01-21 05:39:30|755.8||755.8||755.8||755.8||0
1642743580000|2022-01-21 05:39:40||754.5||754.5||754.5||754.5|0
1642743610000|2022-01-21 05:40:10||754.3||754.5||754.5||754.3|1
1642743630000|2022-01-21 05:40:30|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|0
1642743640000|2022-01-21 05:40:40||754||754||754.3||754|0
1642743650000|2022-01-21 05:40:50||754.3||754.3||754.3||754.3|1
1642743670000|2022-01-21 05:41:10|755.8|754|755.8|754.5|755.8|754.5|755.8|754|0
1642743690000|2022-01-21 05:41:30|756||755.8||756||755.8||0
1642743700000|2022-01-21 05:41:40|756|754.8|756.3|754.8|756.3|754.8|756|754.8|0
1642743710000|2022-01-21 05:41:50|756|755|756.3|755|756.3|755|756|754.8|0
1642743740000|2022-01-21 05:42:20|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1642743750000|2022-01-21 05:42:30||755||755.3||755.3||755|0
1642743770000|2022-01-21 05:42:50||755||755||755||755|0
1642743780000|2022-01-21 05:43:00||755.3||755||755.3||755|0
1642743790000|2022-01-21 05:43:10|756.3||756.3||756.3||756.3||0
1642743800000|2022-01-21 05:43:20|756.5|754.8|756.3|755|756.5|755|756.3|754.8|0
1642743810000|2022-01-21 05:43:30|756|754.8|756.3|754.8|756.3|754.8|756|754.8|0
1642743820000|2022-01-21 05:43:40||755||755||755||755|0
1642743840000|2022-01-21 05:44:00|756.5||756.3||756.5||756.3||0
1642743850000|2022-01-21 05:44:10||754.8||754.8||754.8||754.8|0
1642743880000|2022-01-21 05:44:40||755||754.8||755||754.8|1
1642743890000|2022-01-21 05:44:50||755||755||755||754.8|0
1642743900000|2022-01-21 05:45:00|756.5||756.3||756.5||756.3||0
1642743910000|2022-01-21 05:45:10|756.5|755.3|756.5|755.3|756.5|755.3|756.3|755|0
1642743920000|2022-01-21 05:45:20|||||||||2
1642743930000|2022-01-21 05:45:30|756.8||756.5||756.8||756.5||0
1642743970000|2022-01-21 05:46:10||755||755||755||755|0
1642743980000|2022-01-21 05:46:20||755.3||755.3||755.3||755.3|0
1642743990000|2022-01-21 05:46:30|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.3|5
1642744000000|2022-01-21 05:46:40|757||757||757||757||0
1642744010000|2022-01-21 05:46:50|757.3|755.8|757|755.8|757.3|755.8|757|755.8|0
1642744020000|2022-01-21 05:47:00||755.5||755.5||755.5||755.5|0
1642744030000|2022-01-21 05:47:10||755.8||755.8||755.8||755.5|0
1642744040000|2022-01-21 05:47:20|757.3|756|757.5|756|757.5|756|757.3|756|11
1642744050000|2022-01-21 05:47:30|757.3|755.8|757.3|755.8|757.3|755.8|757|755.8|8
1642744060000|2022-01-21 05:47:40||756||756||756||756|0
1642744070000|2022-01-21 05:47:50|757.5|755.8|757.5|756.3|757.5|756.3|757.5|755.8|11
1642744080000|2022-01-21 05:48:00||756||756||756.3||756|1
1642744090000|2022-01-21 05:48:10|757.3|756.3|757|755.8|757.3|756.3|757|755.5|0
1642744100000|2022-01-21 05:48:20||755.5||755.8||755.8||755.5|0
1642744110000|2022-01-21 05:48:30||755.5||755.5||755.5||755.5|0
1642744120000|2022-01-21 05:48:40||755.8||755.8||755.8||755.5|0
1642744130000|2022-01-21 05:48:50|756.8|755.5|756.8|755.3|756.8|755.5|756.8|755.3|0
1642744140000|2022-01-21 05:49:00|756.5|755.5|756.5|755|756.5|755.5|756.5|755|0
1642744150000|2022-01-21 05:49:10|756.3||756.3||756.3||756.3||0
1642744160000|2022-01-21 05:49:20||754.8||754.8||754.8||754.8|0
1642744170000|2022-01-21 05:49:30||755||754.8||755||754.8|0
1642744200000|2022-01-21 05:50:00|756||756||756||756||0
1642744220000|2022-01-21 05:50:20|756.3||756.3||756.3||756.3||2
1642744230000|2022-01-21 05:50:30|756||756||756||756||0
1642744260000|2022-01-21 05:51:00|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.3|0
1642744270000|2022-01-21 05:51:10|756|754.8|756.3|754.8|756.3|754.8|756|754.8|3
1642744290000|2022-01-21 05:51:30||755||755||755||755|0
1642744300000|2022-01-21 05:51:40||754.8||754.8||754.8||754.8|0
1642744320000|2022-01-21 05:52:00|756||756||756||756||0
1642744330000|2022-01-21 05:52:10|756.3|755|756.3|755|756.5|755|756.3|755|1
1642744350000|2022-01-21 05:52:30|756|754.5|756|754.5|756|754.5|756|754.5|0
1642744370000|2022-01-21 05:52:50|755.8||756||756||755.8||0
1642744380000|2022-01-21 05:53:00|755.8|754.3|755.8|754.5|755.8|754.5|755.8|754.3|0
1642744390000|2022-01-21 05:53:10|756|754.8|756.3|754.8|756.3|754.8|756|754.8|4
1642744400000|2022-01-21 05:53:20|756||756||756.3||756||0
1642744410000|2022-01-21 05:53:30|756.3||756.3||756.3||756||0
1642744420000|2022-01-21 05:53:40||755||755||755||755|0
1642744430000|2022-01-21 05:53:50|||||||||5
1642744460000|2022-01-21 05:54:20|756|754.8|756|754.8|756|754.8|756|754.8|3
1642744470000|2022-01-21 05:54:30||754.5||754.5||754.8||754.5|0
1642744500000|2022-01-21 05:55:00||754.8||754.8||754.8||754.8|0
1642744510000|2022-01-21 05:55:10|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|4
1642744520000|2022-01-21 05:55:20||754.3||754.3||754.3||754.3|0
1642744530000|2022-01-21 05:55:30||754.5||754.5||754.5||754.3|0
1642744540000|2022-01-21 05:55:40|756||756||756||756||0
1642744560000|2022-01-21 05:56:00|755.8||755.8||755.8||755.8||3
1642744590000|2022-01-21 05:56:30|756|754.8|756|754.5|756.3|754.8|756|754.5|0
1642744610000|2022-01-21 05:56:50||754.8||754.8||754.8||754.5|0
1642744620000|2022-01-21 05:57:00|756.3||756.3||756.3||756.3||0
1642744640000|2022-01-21 05:57:20|756|754.5|756|754.5|756|754.5|756|754.5|0
1642744680000|2022-01-21 05:58:00|755.8|754.3|755.5|754|755.8|754.3|755.5|754|11
1642744690000|2022-01-21 05:58:10||754.3||754.3||754.3||754|0
1642744700000|2022-01-21 05:58:20|755.8||755.8||755.8||755.8||4
1642744710000|2022-01-21 05:58:30|755.5|754.5|755.5|754.3|755.5|754.5|755.5|754.3|1
1642744730000|2022-01-21 05:58:50|755.8|754.5|755.8|754.3|755.8|754.5|755.8|754.3|0
1642744740000|2022-01-21 05:59:00||754.5||754.3||754.5||754.3|0
1642744760000|2022-01-21 05:59:20||754.5||754.5||754.5||754.3|0
1642744770000|2022-01-21 05:59:30||754.3||754.3||754.5||754.3|0
1642744800000|2022-01-21 06:00:00|755.5||755.5||755.8||755.5||0
1642744810000|2022-01-21 06:00:10|755.8|754.5|755.8|754.3|755.8|754.5|755.5|754.3|0
1642744820000|2022-01-21 06:00:20|||||||||2
1642744830000|2022-01-21 06:00:30|755.5|754|755.5|754|755.5|754|755.5|754|3
1642744840000|2022-01-21 06:00:40|755.3|753.8|755|753.8|755.3|753.8|755|753.8|13
1642744850000|2022-01-21 06:00:50||753.5||753.5||753.8||753.5|1
1642744860000|2022-01-21 06:01:00|754.8|753.8|755|753.5|755|753.8|754.8|753.5|0
1642744870000|2022-01-21 06:01:10|755.3|753.8|755.3|753.8|755.3|753.8|755|753.8|0
1642744880000|2022-01-21 06:01:20|755|754|755|753.5|755.3|754|755|753.5|5
1642744890000|2022-01-21 06:01:30||753.8||753.5||753.8||753.5|0
1642744900000|2022-01-21 06:01:40||753.8||753.5||753.8||753.5|0
1642744910000|2022-01-21 06:01:50||753.8||753.8||753.8||753.5|0
1642744920000|2022-01-21 06:02:00|755.3|753.5|755.3|753.8|755.3|753.8|755.3|753.5|0
1642744930000|2022-01-21 06:02:10|755.5|754|755.3|754|755.5|754|755.3|753.8|0
1642744940000|2022-01-21 06:02:20||753.8||753.8||754||753.8|0
1642744960000|2022-01-21 06:02:40||754||753.8||754||753.8|0
1642744980000|2022-01-21 06:03:00|755|753.5|755|753.5|755|753.5|754.8|753.5|1
1642744990000|2022-01-21 06:03:10||753.8||753.8||753.8||753.5|8
1642745000000|2022-01-21 06:03:20|754.8|753.5|755|753.5|755|753.5|754.8|753.5|1
1642745020000|2022-01-21 06:03:40||753.8||753.5||753.8||753.5|0
1642745030000|2022-01-21 06:03:50||753.8||753.5||753.8||753.5|0
1642745040000|2022-01-21 06:04:00||753.8||753.8||753.8||753.5|0
1642745050000|2022-01-21 06:04:10|755.3|753.5|755|753.5|755.3|753.5|755|753.5|4
1642745060000|2022-01-21 06:04:20|754.8|753.3|754.3|753|754.8|753.3|754.3|753|3
1642745070000|2022-01-21 06:04:30|754.5||754.3||754.5||754.3||0
1642745080000|2022-01-21 06:04:40||752.8||752.8||753||752.8|1
1642745090000|2022-01-21 06:04:50||753||753||753||752.8|0
1642745100000|2022-01-21 06:05:00|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|0
1642745110000|2022-01-21 06:05:10|754.3|753|754.3|753|754.5|753|754.3|753|4
1642745120000|2022-01-21 06:05:20||752.8||752.8||752.8||752.8|1
1642745130000|2022-01-21 06:05:30|754|753|754.3|752.8|754.3|753|754|752.8|0
1642745140000|2022-01-21 06:05:40||753||753||753||753|8
1642745150000|2022-01-21 06:05:50|754.5|753.3|754.5|753|754.5|753.3|754.5|753|0
1642745160000|2022-01-21 06:06:00|754.3|752.8|754.3|752.8|754.3|752.8|754.3|752.8|0
1642745170000|2022-01-21 06:06:10|754.5|753|754.5|753|754.5|753|754.5|753|0
1642745180000|2022-01-21 06:06:20||753.3||753||753.3||753|0
1642745190000|2022-01-21 06:06:30||753.3||753||753.3||753|0
1642745200000|2022-01-21 06:06:40|754.8|753.3|754.8|753.3|754.8|753.3|754.8|753|0
1642745210000|2022-01-21 06:06:50|754.5||754.8||754.8||754.5||0
1642745220000|2022-01-21 06:07:00||753.5||753.5||753.5||753.5|0
1642745230000|2022-01-21 06:07:10|755||755||755||754.8||0
1642745240000|2022-01-21 06:07:20|754.8|753.3|754.8|753.3|755|753.5|754.8|753.3|0
1642745250000|2022-01-21 06:07:30|754.5||754.8||754.8||754.5||0
1642745260000|2022-01-21 06:07:40||753.5||753.5||753.5||753.5|0
1642745270000|2022-01-21 06:07:50||753.3||753.3||753.3||753.3|0
1642745280000|2022-01-21 06:08:00|754.5|753|754.5|753|754.5|753|754.5|753|0
1642745330000|2022-01-21 06:08:50||753.3||753||753.3||753|0
1642745340000|2022-01-21 06:09:00||753.3||753.3||753.3||753.3|0
1642745350000|2022-01-21 06:09:10|||||||||14
1642745360000|2022-01-21 06:09:20|754.3|753|754.3|753|754.5|753|754.3|753|0
1642745370000|2022-01-21 06:09:30|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|0
1642745380000|2022-01-21 06:09:40||753||753.3||753.3||753|0
1642745390000|2022-01-21 06:09:50|754.3|753|754.5|753|754.5|753|754.3|753|0
1642745400000|2022-01-21 06:10:00||753.3||753.3||753.3||753.3|0
1642745420000|2022-01-21 06:10:20||753||753.3||753.3||753|3
1642745430000|2022-01-21 06:10:30|||||||||17
1642745450000|2022-01-21 06:10:50|||||||||1
1642745470000|2022-01-21 06:11:10|754.8||754.5||754.8||754.5||5
1642745480000|2022-01-21 06:11:20|754.8||754.5||754.8||754.5||0
1642745490000|2022-01-21 06:11:30|754.8||754.5||754.8||754.5||0
1642745510000|2022-01-21 06:11:50||753||753.3||753.3||753|0
1642745520000|2022-01-21 06:12:00||753||753||753.3||753|0
1642745530000|2022-01-21 06:12:10|754.3||754.3||754.3||754.3||0
1642745550000|2022-01-21 06:12:30||752.8||753||753||752.8|0
1642745560000|2022-01-21 06:12:40|754.5|752.8|754.3|753|754.5|753|754.3|752.8|3
1642745570000|2022-01-21 06:12:50||752.8||752.8||752.8||752.8|0
1642745580000|2022-01-21 06:13:00|754|753|754.3|753|754.3|753|754|753|0
1642745600000|2022-01-21 06:13:20|754.5||754.5||754.5||754.5||0
1642745610000|2022-01-21 06:13:30||753.3||753.3||753.3||753|0
1642745620000|2022-01-21 06:13:40|754.8|753.5|754.8|753.5|755|753.5|754.8|753.5|0
1642745630000|2022-01-21 06:13:50|755||754.8||755||754.8||0
1642745650000|2022-01-21 06:14:10|755||754.8||755||754.8||0
1642745660000|2022-01-21 06:14:20|755||754.8||755||754.8||0
1642745670000|2022-01-21 06:14:30|755||754.8||755||754.8||0
1642745680000|2022-01-21 06:14:40|755|753.8|754.8|753.5|755|753.8|754.8|753.5|0
1642745690000|2022-01-21 06:14:50|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|0
1642745700000|2022-01-21 06:15:00|754.8|753.5|754.5|753.3|754.8|753.5|754.5|753.3|0
1642745710000|2022-01-21 06:15:10||753||753.3||753.3||753|0
1642745720000|2022-01-21 06:15:20|754.3|753|754.3|753|754.3|753|754.3|753|0
1642745730000|2022-01-21 06:15:30|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|0
1642745740000|2022-01-21 06:15:40||753||753||753||753|0
1642745750000|2022-01-21 06:15:50||753.3||753.3||753.3||753.3|0
1642745760000|2022-01-21 06:16:00|754.8||754.5||754.8||754.5||0
1642745770000|2022-01-21 06:16:10||753||753.3||753.3||753|0
1642745780000|2022-01-21 06:16:20||753||753.3||753.3||753|0
1642745790000|2022-01-21 06:16:30||753||753||753||753|0
1642745800000|2022-01-21 06:16:40|754.8|753.3|754.8|753.5|754.8|753.5|754.8|753.3|0
1642745810000|2022-01-21 06:16:50|755|753.3|755|753.8|755|753.8|755|753.3|0
1642745820000|2022-01-21 06:17:00|755.3||755.3||755.3||755||0
1642745830000|2022-01-21 06:17:10|755||755||755.3||755||0
1642745850000|2022-01-21 06:17:30|755.3||755.3||755.3||755||0
1642745860000|2022-01-21 06:17:40|755|753.5|755|753.5|755.3|753.5|755|753.5|0
1642745870000|2022-01-21 06:17:50||753.8||753.5||753.8||753.5|0
1642745880000|2022-01-21 06:18:00|754.8|753.3|754.8|753.3|754.8|753.5|754.8|753.3|1
1642745890000|2022-01-21 06:18:10||753.5||753.5||753.5||753.5|0
1642745900000|2022-01-21 06:18:20||753.3||753.5||753.5||753.3|0
1642745910000|2022-01-21 06:18:30||753.3||753.5||753.5||753.3|0
1642745920000|2022-01-21 06:18:40|755||754.8||755||754.8||0
1642745930000|2022-01-21 06:18:50|755|753.8|755.3|753.8|755.3|753.8|755|753.8|0
1642745940000|2022-01-21 06:19:00|755||755||755.3||755||0
1642745950000|2022-01-21 06:19:10|755.3||755||755.3||755||0
1642745960000|2022-01-21 06:19:20|754.8|753.5|755|753.5|755|753.8|754.8|753.5|0
1642745970000|2022-01-21 06:19:30||753.8||753.5||753.8||753.5|1
1642745990000|2022-01-21 06:19:50||753.8||753.8||753.8||753.8|0
1642746000000|2022-01-21 06:20:00|754.8|753.5|755.3|753.8|755.3|753.8|754.8|753.5|0
1642746010000|2022-01-21 06:20:10|755||755||755.3||755||0
1642746020000|2022-01-21 06:20:20|755.3|753.5|755.5|754|755.5|754|755.3|753.5|0
1642746030000|2022-01-21 06:20:30|755.8|754.3|755.5|754.3|755.8|754.3|755.5|754|0
1642746040000|2022-01-21 06:20:40|755.3|754|755.3|754|755.3|754.3|755.3|754|0
1642746060000|2022-01-21 06:21:00|755.5||755.5||755.5||755.5||0
1642746070000|2022-01-21 06:21:10|755.3||755.5||755.5||755.3||0
1642746080000|2022-01-21 06:21:20|755.8|754.3|755.8|754.5|755.8|754.5|755.8|754.3|0
1642746090000|2022-01-21 06:21:30|755.5|754.3|755.8|754.3|755.8|754.3|755.5|754.3|0
1642746100000|2022-01-21 06:21:40||754.5||754.3||754.5||754.3|0
1642746110000|2022-01-21 06:21:50||754.5||754.3||754.5||754.3|0
1642746120000|2022-01-21 06:22:00|756|754.5|756|754.5|756|754.5|756|754.3|0
1642746130000|2022-01-21 06:22:10|756.3|754.8|756|754.8|756.3|754.8|756|754.5|0
1642746150000|2022-01-21 06:22:30|756.3||756||756.3||756||0
1642746160000|2022-01-21 06:22:40||754.5||754.8||754.8||754.5|5
1642746180000|2022-01-21 06:23:00|756.3|754.5|756.3|754.8|756.3|754.8|756.3|754.5|0
1642746190000|2022-01-21 06:23:10|756.5|755.3|756.8|755.5|756.8|755.5|756.5|755.3|48
1642746200000|2022-01-21 06:23:20|||||||||26
1642746210000|2022-01-21 06:23:30|||||||||26
1642746220000|2022-01-21 06:23:40|||||||||1
1642746270000|2022-01-21 06:24:30|||||||||6
1642746280000|2022-01-21 06:24:40|||||||||13
1642746290000|2022-01-21 06:24:50|||||||||1
1642746300000|2022-01-21 06:25:00|757||757||757||756.8||0
1642746310000|2022-01-21 06:25:10|756.8||756.8||756.8||756.8||0
1642746330000|2022-01-21 06:25:30|||||||||22
1642746340000|2022-01-21 06:25:40|757||757||757||757||0
1642746350000|2022-01-21 06:25:50|756.8||756.8||756.8||756.8||1
1642746360000|2022-01-21 06:26:00||755.3||755.3||755.3||755.3|1
1642746380000|2022-01-21 06:26:20||755.5||755.5||755.5||755.5|0
1642746390000|2022-01-21 06:26:30||755.3||755.3||755.3||755.3|0
1642746400000|2022-01-21 06:26:40||755.5||755.3||755.5||755.3|0
1642746410000|2022-01-21 06:26:50|756.5||756.8||756.8||756.5||0
1642746420000|2022-01-21 06:27:00|756.5||756.5||756.5||756.5||0
1642746430000|2022-01-21 06:27:10|756.3|755|756.3|755|756.3|755|756.3|755|0
1642746440000|2022-01-21 06:27:20|756.5||756.5||756.5||756.3||0
1642746450000|2022-01-21 06:27:30|756.3||756.3||756.3||756.3||0
1642746460000|2022-01-21 06:27:40|756.5|755.3|756.5|755|756.5|755.3|756.3|755|0
1642746470000|2022-01-21 06:27:50|||||||||2
1642746480000|2022-01-21 06:28:00||755.3||755||755.3||755|0
1642746500000|2022-01-21 06:28:20|756.3|754.8|756.3|754.8|756.5|754.8|756.3|754.8|14
1642746510000|2022-01-21 06:28:30|756|754.5|756|754.8|756|754.8|756|754.5|3
1642746520000|2022-01-21 06:28:40|||||||||1
1642746550000|2022-01-21 06:29:10||754.5||754.8||754.8||754.5|4
1642746570000|2022-01-21 06:29:30|756.3||756.3||756.3||756.3||1
1642746580000|2022-01-21 06:29:40|756.5|755|756.3|755|756.5|755|756.3|755|0
1642746590000|2022-01-21 06:29:50|756.5||756.3||756.5||756.3||0
1642746600000|2022-01-21 06:30:00|756.5|755.3|756.3|755|756.5|755.3|756.3|755|1
1642746610000|2022-01-21 06:30:10|756.5||756.3||756.5||756.3||0
1642746630000|2022-01-21 06:30:30||754.8||755||755||754.8|0
1642746640000|2022-01-21 06:30:40|756|754.8|756|754.8|756.3|754.8|756|754.8|0
1642746650000|2022-01-21 06:30:50|756.3||756||756.3||756||0
1642746660000|2022-01-21 06:31:00|756.3||756||756.3||756||0
1642746670000|2022-01-21 06:31:10|756.3||756||756.3||756||0
1642746680000|2022-01-21 06:31:20|756.3||756||756.3||756||0
1642746690000|2022-01-21 06:31:30|756.3|755|756.3|754.8|756.3|755|756|754.8|0
1642746700000|2022-01-21 06:31:40|756.5|755|756.5|755|756.5|755|756.5|755|0
1642746710000|2022-01-21 06:31:50|756.3|754.8|756.3|755|756.5|755|756.3|754.8|0
1642746720000|2022-01-21 06:32:00|756.5||756.5||756.5||756.3||0
1642746730000|2022-01-21 06:32:10|756.3||756.3||756.5||756.3||0
1642746740000|2022-01-21 06:32:20|756.5||756.3||756.5||756.3||0
1642746760000|2022-01-21 06:32:40||754.8||755||755||754.8|0
1642746770000|2022-01-21 06:32:50||754.8||755||755||754.8|0
1642746780000|2022-01-21 06:33:00|756.5||756.5||756.5||756.3||0
1642746790000|2022-01-21 06:33:10|756.3||756.3||756.5||756.3||0
1642746810000|2022-01-21 06:33:30|756.5||756.5||756.5||756.3||2
1642746830000|2022-01-21 06:33:50||755.3||755.3||755.3||755.3|4
1642746840000|2022-01-21 06:34:00|||||||||5
1642746850000|2022-01-21 06:34:10|||||||||1
1642746860000|2022-01-21 06:34:20|756.8||756.5||756.8||756.5||8
1642746890000|2022-01-21 06:34:50||755||755.3||755.3||755|1
1642746900000|2022-01-21 06:35:00||755||755||755.3||755|0
1642746910000|2022-01-21 06:35:10|756.3|754.8|756.3|755|756.5|755|756.3|754.8|1
1642746930000|2022-01-21 06:35:30|756|754.8|756|754.8|756|754.8|756|754.8|0
1642746940000|2022-01-21 06:35:40|756.3||756||756.3||756||0
1642746950000|2022-01-21 06:35:50|756.3||756||756.3||756||6
1642746960000|2022-01-21 06:36:00|756.3|755|756.3|755|756.3|755|756.3|755|0
1642746970000|2022-01-21 06:36:10|756|754.8|756.3|754.8|756.3|754.8|756|754.8|2
1642746990000|2022-01-21 06:36:30|756|754.5|756|754.5|756|754.5|756|754.5|0
1642747000000|2022-01-21 06:36:40|755.8|754.8|756|754.5|756|754.8|755.8|754.5|0
1642747010000|2022-01-21 06:36:50|755.8||755.8||756||755.8||0
1642747020000|2022-01-21 06:37:00|756|754.8|755.8|754.5|756|754.8|755.8|754.5|1
1642747030000|2022-01-21 06:37:10|755.5|754.3|755.3|754|755.5|754.3|755.3|754|22
1642747040000|2022-01-21 06:37:20|||||||||2
1642747060000|2022-01-21 06:37:40|755.5||755.3||755.5||755.3||0
1642747070000|2022-01-21 06:37:50|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754|0
1642747080000|2022-01-21 06:38:00|755.8|754.5|755.8|754.3|755.8|754.5|755.5|754.3|0
1642747090000|2022-01-21 06:38:10|755.5|754.5|755.8|754.3|755.8|754.5|755.5|754.3|0
1642747100000|2022-01-21 06:38:20|755.5||755.8||755.8||755.5||0
1642747110000|2022-01-21 06:38:30||754.5||754.3||754.5||754.3|0
1642747120000|2022-01-21 06:38:40|755.5||755.8||755.8||755.5||0
1642747130000|2022-01-21 06:38:50|755.5||755.5||755.5||755.5||0
1642747140000|2022-01-21 06:39:00|755.3|754|755.3|754|755.3|754|755.3|754|0
1642747150000|2022-01-21 06:39:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|1
1642747160000|2022-01-21 06:39:20|755.3|754|755.3|754|755.5|754|755.3|754|0
1642747170000|2022-01-21 06:39:30|755.5||755.5||755.5||755.5||0
1642747180000|2022-01-21 06:39:40|755.3|754.3|755.5|754.3|755.5|754.3|755.3|754|0
1642747190000|2022-01-21 06:39:50|755.3|754|755.3|754|755.5|754.3|755.3|754|0
1642747200000|2022-01-21 06:40:00|755.5||755.5||755.5||755.5||0
1642747210000|2022-01-21 06:40:10|755.3|754.3|755.5|754.3|755.5|754.3|755.3|754|0
1642747220000|2022-01-21 06:40:20||754||754||754.3||754|0
1642747230000|2022-01-21 06:40:30|755.8|754.3|755.5|754.3|755.8|754.3|755.5|754.3|0
1642747240000|2022-01-21 06:40:40|755.8||755.8||755.8||755.8||0
1642747250000|2022-01-21 06:40:50|755.5|754.5|755.5|754.3|755.5|754.5|755.5|754.3|0
1642747260000|2022-01-21 06:41:00|755.8||755.5||755.8||755.5||0
1642747270000|2022-01-21 06:41:10||754||754||754.3||754|0
1642747280000|2022-01-21 06:41:20|755.3|754.3|755.3|754|755.3|754.3|755.3|754|0
1642747290000|2022-01-21 06:41:30|755|753.8|755|753.8|755|754|755|753.8|0
1642747300000|2022-01-21 06:41:40|755.3||755||755.3||755||0
1642747310000|2022-01-21 06:41:50|755.3||755||755.3||755||0
1642747320000|2022-01-21 06:42:00|755.3|754|755.3|754|755.3|754|755|753.8|0
1642747340000|2022-01-21 06:42:20|755|753.8|755|753.8|755|754|755|753.8|1
1642747350000|2022-01-21 06:42:30|754.8|753.5|754.8|753.5|755|753.8|754.8|753.5|0
1642747360000|2022-01-21 06:42:40|755|753.8|754.8|753.5|755|753.8|754.8|753.5|0
1642747370000|2022-01-21 06:42:50|755||754.8||755||754.8||0
1642747380000|2022-01-21 06:43:00|755|753.8|755.3|754|755.3|754|754.8|753.5|0
1642747390000|2022-01-21 06:43:10||753.8||753.8||753.8||753.8|0
1642747400000|2022-01-21 06:43:20|755||755||755.3||755||0
1642747410000|2022-01-21 06:43:30|755.3|754|755.3|754|755.3|754|755.3|753.8|0
1642747420000|2022-01-21 06:43:40|755|753.8|755.3|753.8|755.3|754|755|753.8|0
1642747430000|2022-01-21 06:43:50|755.5|754|755.5|754.3|755.5|754.3|755.5|754|2
1642747440000|2022-01-21 06:44:00||754||754.3||754.3||754|0
1642747450000|2022-01-21 06:44:10|755.8||755.8||755.8||755.5||0
1642747460000|2022-01-21 06:44:20|755.5|754|755.5|754|755.8|754|755.5|754|0
1642747470000|2022-01-21 06:44:30|755.3|754.3|755.3|754|755.3|754.3|755.3|754|0
1642747490000|2022-01-21 06:44:50|755.5||755.5||755.5||755.5||0
1642747500000|2022-01-21 06:45:00|755.8|754.3|755.8|754.3|755.8|754.3|755.5|754.3|1
1642747510000|2022-01-21 06:45:10||754.5||754.3||754.5||754.3|0
1642747520000|2022-01-21 06:45:20|755.5||755.8||755.8||755.5||0
1642747550000|2022-01-21 06:45:50|756|754.5|756|754.5|756|754.5|755.8|754.5|0
1642747560000|2022-01-21 06:46:00|756.3|755|756.3|755|756.3|755|756.3|754.8|2
1642747570000|2022-01-21 06:46:10|756.5|754.8|756.5|755|756.5|755|756.5|754.8|2
1642747580000|2022-01-21 06:46:20|756.3|755.3|756.3|755|756.3|755.3|756.3|755|0
1642747590000|2022-01-21 06:46:30|756.5|754.8|756.3|754.8|756.5|754.8|756|754.8|0
1642747600000|2022-01-21 06:46:40|756||756.3||756.3||756||0
1642747610000|2022-01-21 06:46:50|756||756||756.3||756||0
1642747620000|2022-01-21 06:47:00|756.3||756||756.3||756||0
1642747640000|2022-01-21 06:47:20||754.5||754.8||754.8||754.5|0
1642747650000|2022-01-21 06:47:30|756.3||756||756.3||756||0
1642747660000|2022-01-21 06:47:40|756.3||756||756.3||756||0
1642747670000|2022-01-21 06:47:50||754.5||754.8||754.8||754.5|0
1642747680000|2022-01-21 06:48:00|756.3||756||756.3||756||2
1642747700000|2022-01-21 06:48:20|756.3||756||756.3||756||0
1642747720000|2022-01-21 06:48:40||754.5||754.8||754.8||754.5|0
1642747740000|2022-01-21 06:49:00|756.3||756.3||756.3||756.3||0
1642747750000|2022-01-21 06:49:10|756||756||756.3||756||0
1642747760000|2022-01-21 06:49:20|756.3||756||756.3||756||0
1642747790000|2022-01-21 06:49:50|755.8|754.5|756|754.5|756|754.5|755.8|754.5|1
1642747800000|2022-01-21 06:50:00|756.3|754.8|756|754.8|756.3|754.8|756|754.8|2
1642747820000|2022-01-21 06:50:20|756.3|755|756.3|754.8|756.3|755|756.3|754.8|0
1642747830000|2022-01-21 06:50:30|756||756||756||756||0
1642747850000|2022-01-21 06:50:50|756.3||756.3||756.3||756||0
1642747860000|2022-01-21 06:51:00||755||755||755||755|0
1642747890000|2022-01-21 06:51:30|||||||||3
1642747900000|2022-01-21 06:51:40|756|754.8|756|754.8|756|754.8|756|754.8|0
1642747920000|2022-01-21 06:52:00|755.8|754.5|755.8|754.5|756|754.5|755.8|754.5|1
1642747930000|2022-01-21 06:52:10|755.5|754.3|755.5|754.3|755.8|754.3|755.5|754|0
1642747940000|2022-01-21 06:52:20|755.3|754|755.3|754|755.3|754.3|755.3|754|0
1642747950000|2022-01-21 06:52:30||753.8||754||754||753.8|0
1642747960000|2022-01-21 06:52:40|755.5|753.8|755.3|754|755.5|754|755.3|753.8|0
1642747980000|2022-01-21 06:53:00|755.5|754.3|755.3|754|755.5|754.3|755.3|754|1
1642747990000|2022-01-21 06:53:10||753.8||754||754||753.8|0
1642748000000|2022-01-21 06:53:20|755|753.8|755|753.8|755|754|755|753.8|3
1642748010000|2022-01-21 06:53:30|||||||||28
1642748020000|2022-01-21 06:53:40|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|4
1642748030000|2022-01-21 06:53:50|||||||||2
1642748040000|2022-01-21 06:54:00|755||754.8||755||754.8||1
1642748050000|2022-01-21 06:54:10|755|753.8|754.8|753.5|755|753.8|754.8|753.5|1
1642748060000|2022-01-21 06:54:20|755|753.8|754.8|753.5|755|753.8|754.8|753.5|3
1642748080000|2022-01-21 06:54:40|755|753.8|755|753.8|755|753.8|754.8|753.8|0
1642748090000|2022-01-21 06:54:50|754.8|753.5|754.8|753.5|755|753.8|754.8|753.5|0
1642748100000|2022-01-21 06:55:00|755|753.8|755|753.5|755|753.8|754.8|753.5|1
1642748110000|2022-01-21 06:55:10|754.8|753.8|755|753.5|755|753.8|754.8|753.5|1
1642748120000|2022-01-21 06:55:20|754.8|753.8|755|753.8|755|753.8|754.8|753.8|0
1642748130000|2022-01-21 06:55:30|754.8|753.5|755|753.5|755|753.8|754.8|753.5|0
1642748140000|2022-01-21 06:55:40|754.8|753.3|754.5|753.3|754.8|753.3|754.5|753.3|1
1642748150000|2022-01-21 06:55:50|754.8||754.5||754.8||754.5||0
1642748160000|2022-01-21 06:56:00|754.8|753.5|754.8|753.3|754.8|753.5|754.8|753.3|1
1642748170000|2022-01-21 06:56:10|754.5|753.5|754.8|753.5|754.8|753.5|754.5|753.5|0
1642748180000|2022-01-21 06:56:20|755|753.3|755.5|754|755.5|754|754.8|753.3|32
1642748190000|2022-01-21 06:56:30|755.3|754.3|755|753.8|755.5|754.3|755|753.8|68
1642748200000|2022-01-21 06:56:40|755.3|754|755.3|754|755.3|754|755.3|754|52
1642748220000|2022-01-21 06:57:00|755|753.8|755|753.8|755|754|755|753.8|1
1642748240000|2022-01-21 06:57:20|755.3||755||755.3||755||0
1642748250000|2022-01-21 06:57:30|755.3||755||755.3||755||0
1642748270000|2022-01-21 06:57:50|755.3|753.5|755.3|754|755.3|754|755.3|753.5|12
1642748280000|2022-01-21 06:58:00|755|753.8|755|753.8|755|753.8|755|753.8|86
1642748290000|2022-01-21 06:58:10|755.3|754|755.5|754.3|755.5|754.3|755|753.8|42
1642748300000|2022-01-21 06:58:20|755.3|754|755.5|754.3|755.5|754.3|755.3|754|2
1642748310000|2022-01-21 06:58:30||754||754.3||754.3||754|29
1642748320000|2022-01-21 06:58:40||754||754.3||754.3||754|0
1642748330000|2022-01-21 06:58:50|755.8|754.5|755.5|754|756|754.8|755.5|754|49
1642748340000|2022-01-21 06:59:00|755.8|754.3|755.5|754.3|755.8|754.5|755.5|754|56
1642748350000|2022-01-21 06:59:10||754||754||754||754|0
1642748360000|2022-01-21 06:59:20||754.3||754.3||754.3||754.3|0
1642748370000|2022-01-21 06:59:30|755.8|754.5|755.8|754.3|755.8|754.5|755.8|754.3|1
1642748380000|2022-01-21 06:59:40|756|754.8|756|754.8|756|754.8|755.8|754.5|60
1642748390000|2022-01-21 06:59:50|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|24
1642748400000|2022-01-21 07:00:00|755.5|754.3|755.3|754|755.8|754.3|755.3|754|6
1642748410000|2022-01-21 07:00:10|755.5|754.3|755.8|754.5|755.8|754.5|755.3|754.3|12
1642748420000|2022-01-21 07:00:20||754.3||754.3||754.3||754.3|0
1642748440000|2022-01-21 07:00:40||754.5||754.3||754.5||754.3|0
1642748460000|2022-01-21 07:01:00|755.5|754.5|755.5|754.3|755.5|754.5|755.5|754.3|0
1642748480000|2022-01-21 07:01:20|755.3|753.8|754.8|753.5|755.3|753.8|754.8|753.5|1
1642748500000|2022-01-21 07:01:40|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|0
1642748510000|2022-01-21 07:01:50||753||753.3||753.3||753|0
1642748520000|2022-01-21 07:02:00|754.8|753.5|754.8|753.5|754.8|753.5|754.5|753.5|1
1642748530000|2022-01-21 07:02:10|755|753.8|755.3|754|755.3|754|755|753.8|2
1642748540000|2022-01-21 07:02:20|755|753.8|755|753.8|755|753.8|755|753.8|0
1642748570000|2022-01-21 07:02:50||753.5||753.5||753.5||753.5|0
1642748580000|2022-01-21 07:03:00|754.8|753.3|754.8|753.3|755|753.5|754.8|753.3|0
1642748590000|2022-01-21 07:03:10|755|753.5|755|753.8|755|753.8|755|753.5|7
1642748600000|2022-01-21 07:03:20|755.3|754|755.3|754|755.3|754|755.3|754|2
1642748610000|2022-01-21 07:03:30|755.5||755.5||755.5||755.3||0
1642748620000|2022-01-21 07:03:40|755.3|753.8|755|753.8|755.3|753.8|755|753.8|0
1642748640000|2022-01-21 07:04:00|754.8|753.5|754.8|753.3|754.8|753.5|754.8|753.3|0
1642748650000|2022-01-21 07:04:10||753.5||753.3||753.5||753.3|0
1642748660000|2022-01-21 07:04:20|754.5|753|754.5|753|754.5|753|754.5|753|0
1642748670000|2022-01-21 07:04:30|754.3|752.8|754.3|752.8|754.3|752.8|754.3|752.8|9
1642748680000|2022-01-21 07:04:40|754|752.5|754|752.8|754|752.8|754|752.5|1
1642748690000|2022-01-21 07:04:50|753.8|752.5|754|752.5|754|752.8|753.8|752.5|35
1642748700000|2022-01-21 07:05:00|753.8|752.8|753.8|752.5|753.8|752.8|753.8|752.5|2
1642748710000|2022-01-21 07:05:10|||||||||2
1642748720000|2022-01-21 07:05:20|754|752.8|754|752.8|754|752.8|754|752.5|2
1642748730000|2022-01-21 07:05:30||752.5||752.5||752.8||752.5|0
1642748740000|2022-01-21 07:05:40||752.8||752.8||752.8||752.5|0
1642748750000|2022-01-21 07:05:50||752.5||752.8||752.8||752.5|0
1642748780000|2022-01-21 07:06:20|754.3|753|754.3|753|754.3|753|754.3|753|2
1642748790000|2022-01-21 07:06:30|754.5|753.3|754.5|753.3|754.8|753.3|754.5|753.3|7
1642748800000|2022-01-21 07:06:40|754.8||754.8||754.8||754.5||80
1642748810000|2022-01-21 07:06:50|754.5||754.8||754.8||754.5||0
1642748820000|2022-01-21 07:07:00|754.5||754.5||754.5||754.5||9
1642748830000|2022-01-21 07:07:10||753||753||753||753|0
1642748870000|2022-01-21 07:07:50|754.8|753.3|754.5|753.3|754.8|753.3|754.5|753.3|0
1642748880000|2022-01-21 07:08:00|754.8|753.5|754.8|753.3|754.8|753.5|754.8|753.3|1
1642748890000|2022-01-21 07:08:10||753.5||753.5||753.5||753.5|0
1642748900000|2022-01-21 07:08:20|755|753.8|755|753.8|755.3|753.8|755|753.8|9
1642748910000|2022-01-21 07:08:30|755.3|754|755.3|753.8|755.3|754|755.3|753.8|0
1642748920000|2022-01-21 07:08:40|755|754|755.5|754|755.5|754|755|753.8|0
1642748930000|2022-01-21 07:08:50|755.8|754.3|755.5|754|755.8|754.3|755.5|754|10
1642748940000|2022-01-21 07:09:00||754.3||754||754.3||754|1
1642748950000|2022-01-21 07:09:10|755.8|754.3|755.8|754.3|755.8|754.5|755.8|754.3|0
1642748960000|2022-01-21 07:09:20|755.5||755.8||755.8||755.5||0
1642748970000|2022-01-21 07:09:30|755.5|754.5|756|754.5|756|754.5|755.5|754.5|0
1642748980000|2022-01-21 07:09:40|755.8||756||756||755.8||2
1642748990000|2022-01-21 07:09:50|755.8|754.3|755.8|754.3|756|754.3|755.8|754.3|0
1642749000000|2022-01-21 07:10:00|755.5|754|755.8|754.3|755.8|754.3|755.5|754|2
1642749010000|2022-01-21 07:10:10||754.5||754.3||754.5||754.3|0
1642749020000|2022-01-21 07:10:20|756|754.5|756|754.5|756|754.5|756|754.5|0
1642749030000|2022-01-21 07:10:30|755.8|754.8|756|754.8|756|754.8|755.8|754.8|1
1642749040000|2022-01-21 07:10:40|756.3|755|756.3|755|756.5|755|756.3|755|0
1642749050000|2022-01-21 07:10:50|756|754.8|756.3|755|756.3|755|756|754.8|1
1642749070000|2022-01-21 07:11:10|||||||||1
1642749090000|2022-01-21 07:11:30|756.5|755.3|756.5|755|756.5|755.3|756.5|755|13
1642749100000|2022-01-21 07:11:40||755.3||755||755.3||755|20
1642749110000|2022-01-21 07:11:50||755.3||755||755.3||755|0
1642749120000|2022-01-21 07:12:00||755.3||755.3||755.3||755|2
1642749130000|2022-01-21 07:12:10||755||755.3||755.3||755|0
1642749140000|2022-01-21 07:12:20||755||755.3||755.3||755|0
1642749150000|2022-01-21 07:12:30||755||755||755.3||755|0
1642749160000|2022-01-21 07:12:40||755.3||755.3||755.3||755.3|0
1642749180000|2022-01-21 07:13:00|||||||||1
1642749190000|2022-01-21 07:13:10|756.8||756.8||756.8||756.8||11
1642749200000|2022-01-21 07:13:20|757|755.5|756.8|755.5|757|755.5|756.8|755.5|2
1642749210000|2022-01-21 07:13:30|757|755.8|757.3|755.8|757.3|756|757|755.8|4
1642749220000|2022-01-21 07:13:40||756||755.8||756||755.8|0
1642749230000|2022-01-21 07:13:50|757.5|756|757.3|756|757.5|756|757.3|756|1
1642749240000|2022-01-21 07:14:00|||||||||1
1642749250000|2022-01-21 07:14:10|757.5|755.8|757.5|756|757.5|756|757.5|755.8|0
1642749260000|2022-01-21 07:14:20|757.8|756.3|757.8|756.5|758|756.8|757.5|756.3|8
1642749270000|2022-01-21 07:14:30|757.5|756.3|757.8|756.3|757.8|756.3|757.5|756.3|0
1642749280000|2022-01-21 07:14:40|757.5|756|757.3|756|757.5|756|757.3|756|0
1642749290000|2022-01-21 07:14:50|757.5||757.3||757.5||757.3||0
1642749300000|2022-01-21 07:15:00|757.5|756.3|757.5|756|757.5|756.3|757.5|756|2
1642749310000|2022-01-21 07:15:10|757.3|756.3|757.3|756|757.3|756.3|757.3|756|0
1642749330000|2022-01-21 07:15:30|757|755.8|757|755.8|757|755.8|757|755.8|0
1642749340000|2022-01-21 07:15:40|756.8|755.5|757|755.8|757|755.8|756.8|755.5|11
1642749350000|2022-01-21 07:15:50|||||||||2
1642749360000|2022-01-21 07:16:00|757.3|756|757.3|756|757.5|756|757.3|755.8|4
1642749370000|2022-01-21 07:16:10|757.5||757.3||757.5||757.3||0
1642749390000|2022-01-21 07:16:30|757.5||757.3||757.5||757.3||5
1642749400000|2022-01-21 07:16:40|757.5|756.3|757.3|756|757.5|756.3|757.3|756|1
1642749410000|2022-01-21 07:16:50||755.8||755.8||755.8||755.8|0
1642749420000|2022-01-21 07:17:00|757|756|757.5|756|757.5|756|757|756|0
1642749430000|2022-01-21 07:17:10||756.3||756||756.3||756|0
1642749440000|2022-01-21 07:17:20|757.3||757.5||757.5||757.3||6
1642749450000|2022-01-21 07:17:30||756.3||756||756.3||756|0
1642749460000|2022-01-21 07:17:40|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756.3|0
1642749470000|2022-01-21 07:17:50|||||||||9
1642749480000|2022-01-21 07:18:00||756||756.3||756.3||756|0
1642749490000|2022-01-21 07:18:10|||||||||2
1642749500000|2022-01-21 07:18:20|757.8||757.8||757.8||757.8||2
1642749510000|2022-01-21 07:18:30|757.5|756.5|757.5|756.3|757.5|756.5|757.5|756.3|0
1642749540000|2022-01-21 07:19:00|757.8|756|757.5|756|757.8|756|757.5|756|1
1642749550000|2022-01-21 07:19:10|757.3|756.3|757.3|756|757.3|756.3|757.3|756|8
1642749560000|2022-01-21 07:19:20|757.5|755.8|757.3|755.8|757.5|755.8|757.3|755.8|0
1642749570000|2022-01-21 07:19:30||756||756||756||755.8|0
1642749580000|2022-01-21 07:19:40|757.5||757.5||757.5||757.3||0
1642749590000|2022-01-21 07:19:50||756.3||756.3||756.3||756|0
1642749600000|2022-01-21 07:20:00||756||756.3||756.3||756|2
1642749620000|2022-01-21 07:20:20||756||756.3||756.3||756|0
1642749650000|2022-01-21 07:20:50|757.8|756.5|757.8|756.5|757.8|756.5|757.5|756.5|0
1642749660000|2022-01-21 07:21:00|758||757.8||758||757.8||1
1642749670000|2022-01-21 07:21:10|757.5|756.3|757.8|756.3|757.8|756.3|757.5|756.3|0
1642749680000|2022-01-21 07:21:20|757.5|756.5|757.5|756.3|757.8|756.5|757.5|756.3|0
1642749690000|2022-01-21 07:21:30|757.3|756|757.5|756.3|757.5|756.3|757.3|756|0
1642749700000|2022-01-21 07:21:40||756||756.3||756.3||756|0
1642749720000|2022-01-21 07:22:00|757.8||757.5||757.8||757.5||2
1642749730000|2022-01-21 07:22:10|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|6
1642749740000|2022-01-21 07:22:20|757.5|756.3|757.5|756.3|757.8|756.3|757.5|756.3|1
1642749760000|2022-01-21 07:22:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642749780000|2022-01-21 07:23:00|||||||||1
1642749790000|2022-01-21 07:23:10|758||757.8||758||757.8||12
1642749800000|2022-01-21 07:23:20|758||757.8||758||757.8||0
1642749830000|2022-01-21 07:23:50|||||||||5
1642749840000|2022-01-21 07:24:00|758|756.8|758|756.8|758.3|757|758|756.8|8
1642749850000|2022-01-21 07:24:10|758.3||758||758.3||758||0
1642749860000|2022-01-21 07:24:20|758.3||758||758.3||758||0
1642749870000|2022-01-21 07:24:30|758.3|757|758.3|757|758.3|757|758.3|757|0
1642749880000|2022-01-21 07:24:40||756.8||757||757||756.8|0
1642749890000|2022-01-21 07:24:50|758|756.8|758|756.8|758|757|758|756.8|2
1642749900000|2022-01-21 07:25:00|||||||||1
1642749910000|2022-01-21 07:25:10|758.3|757|758.5|757.3|758.5|757.3|758.3|756.8|0
1642749920000|2022-01-21 07:25:20|758.8||758.5||758.8||758.5||0
1642749930000|2022-01-21 07:25:30||757||757||757||757|0
1642749940000|2022-01-21 07:25:40||757.3||757.3||757.3||757.3|2
1642749950000|2022-01-21 07:25:50|758.8||758.8||758.8||758.8||0
1642749960000|2022-01-21 07:26:00|759|757.5|758.5|757.3|759|757.5|758.5|757.3|1
1642749970000|2022-01-21 07:26:10|758.8|757.5|758.8|757.3|758.8|757.5|758.5|757.3|0
1642749980000|2022-01-21 07:26:20||757.5||757.5||757.5||757.5|0
1642749990000|2022-01-21 07:26:30|759||758.8||759||758.8||2
1642750000000|2022-01-21 07:26:40||757.3||757.5||757.5||757.3|11
1642750020000|2022-01-21 07:27:00|759|757.8|759|757.8|759|757.8|758.8|757.5|20
1642750030000|2022-01-21 07:27:10|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|0
1642750060000|2022-01-21 07:27:40|759|757.8|759|757.5|759|757.8|758.8|757.5|5
1642750070000|2022-01-21 07:27:50|758.8||758.8||758.8||758.8||0
1642750090000|2022-01-21 07:28:10|||||||||2
1642750100000|2022-01-21 07:28:20|759|757.8|759|757.8|759|757.8|759|757.8|11
1642750110000|2022-01-21 07:28:30||757.5||757.8||757.8||757.5|0
1642750120000|2022-01-21 07:28:40|759.3||759.3||759.3||759.3||4
1642750130000|2022-01-21 07:28:50|759||759||759||759||1
1642750150000|2022-01-21 07:29:10|||||||||13
1642750170000|2022-01-21 07:29:30|759.3|758|759|757.8|759.3|758|759|757.8|3
1642750180000|2022-01-21 07:29:40|759.3|758|759.3|758|759.3|758|759.3|758|7
1642750190000|2022-01-21 07:29:50|759.5|758.3|759.3|758|759.5|758.3|759.3|758|440
1642750200000|2022-01-21 07:30:00|759.5|758.3|759.8|758.5|760|758.5|759.5|758.3|31
1642750240000|2022-01-21 07:30:40|759.5|758.3|759.8|758.3|759.8|758.5|759.5|758.3|16
1642750250000|2022-01-21 07:30:50||758.5||758.5||758.5||758.5|0
1642750260000|2022-01-21 07:31:00|760||760||760||759.8||6
1642750270000|2022-01-21 07:31:10|759.8||760||760||759.8||1
1642750280000|2022-01-21 07:31:20|759.8||759.8||760||759.8||0
1642750290000|2022-01-21 07:31:30|760||760||760||760||0
1642750300000|2022-01-21 07:31:40|759.8|758.8|760|758.5|760|758.8|759.8|758.5|0
1642750310000|2022-01-21 07:31:50|759.8|758.3|760|758.5|760|758.5|759.5|758.3|143
1642750320000|2022-01-21 07:32:00|759.8|758.8|760|758.8|760|758.8|759.8|758.5|18
1642750330000|2022-01-21 07:32:10|||||||||4
1642750340000|2022-01-21 07:32:20|760.3|759|760|758.8|760.3|759|760|758.8|28
1642750350000|2022-01-21 07:32:30|||||||||17
1642750360000|2022-01-21 07:32:40|||||||||1
1642750370000|2022-01-21 07:32:50|760.3|758.5|761|759.5|761|759.8|760.3|758.5|199
1642750380000|2022-01-21 07:33:00|761.3|759.8|761|759.5|761.3|760|760.8|759.5|66
1642750390000|2022-01-21 07:33:10|761.3|759.8|761.3|759.8|761.3|759.8|761.3|759.8|0
1642750400000|2022-01-21 07:33:20|761||761||761.3||761||1
1642750420000|2022-01-21 07:33:40|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|7
1642750430000|2022-01-21 07:33:50|761||760.8||761||760.8||0
1642750440000|2022-01-21 07:34:00|760.5|759.3|761.3|760|761.5|760|760.5|759.3|257
1642750450000|2022-01-21 07:34:10|||||||||18
1642750460000|2022-01-21 07:34:20|761.5||761.5||761.5||761.5||22
1642750470000|2022-01-21 07:34:30|761.3|760.3|761.3|760|761.3|760.3|761.3|760|3
1642750480000|2022-01-21 07:34:40|||||||||17
1642750490000|2022-01-21 07:34:50|761.5|760.3|761.5|760|761.5|760.3|761.5|760|154
1642750500000|2022-01-21 07:35:00|761.8|760.3|762|760.5|762|760.8|761.8|760|45
1642750510000|2022-01-21 07:35:10||760.8||760.5||760.8||760.5|4
1642750520000|2022-01-21 07:35:20|761.8|760.8|761.8|760.5|761.8|760.8|761.8|760.5|6
1642750530000|2022-01-21 07:35:30|761.5|760.3|761.8|760.5|761.8|760.5|761.5|760.3|53
1642750540000|2022-01-21 07:35:40|761.5|760.3|761.5|760.3|761.8|760.5|761.5|760.3|20
1642750560000|2022-01-21 07:36:00|||||||||4
1642750570000|2022-01-21 07:36:10|761.8|760.5|762|760.5|762|760.5|761.8|760.3|4
1642750580000|2022-01-21 07:36:20|761.8||761.8||761.8||761.8||0
1642750600000|2022-01-21 07:36:40|||||||||2
1642750610000|2022-01-21 07:36:50||760.3||760.3||760.5||760.3|0
1642750620000|2022-01-21 07:37:00|761.5||761.5||761.8||761.5||2
1642750630000|2022-01-21 07:37:10|761.8||761.5||761.8||761.5||0
1642750640000|2022-01-21 07:37:20|761.8||761.5||761.8||761.5||0
1642750650000|2022-01-21 07:37:30||760||760||760||760|1
1642750660000|2022-01-21 07:37:40|761.3||761.3||761.3||761.3||0
1642750670000|2022-01-21 07:37:50|761|759.8|761|759.8|761.3|760|761|759.8|2
1642750680000|2022-01-21 07:38:00|761.3|760|761.3|759.8|761.3|760|761|759.8|2
1642750690000|2022-01-21 07:38:10|761|759.5|761|759.5|761.3|759.5|760.8|759.5|118
1642750700000|2022-01-21 07:38:20|760.8|759.3|760.8|759.5|761|759.5|760.5|759.3|33
1642750710000|2022-01-21 07:38:30|760.5|759.3|760.3|759|760.8|759.5|760.3|759|60
1642750720000|2022-01-21 07:38:40|760|758.8|760.3|758.8|760.3|759|760|758.8|27
1642750730000|2022-01-21 07:38:50|760|759|760|758.8|760|759|760|758.5|31
1642750740000|2022-01-21 07:39:00||758.5||758.8||758.8||758.5|179
1642750750000|2022-01-21 07:39:10|759.8|758.5|759.8|758.5|759.8|758.8|759.8|758.5|2
1642750760000|2022-01-21 07:39:20|760||759.8||760||759.8||4
1642750780000|2022-01-21 07:39:40|760|758.8|759.8|758.5|760|758.8|759.8|758.5|13
1642750790000|2022-01-21 07:39:50|760|758.8|760.3|758.8|760.3|758.8|760|758.8|1
1642750800000|2022-01-21 07:40:00||759||759||759||759|3
1642750810000|2022-01-21 07:40:10|760.5|758.8|760.3|759|760.5|759|760.3|758.8|2
1642750820000|2022-01-21 07:40:20||758.8||759||759||758.8|1
1642750830000|2022-01-21 07:40:30|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|4
1642750840000|2022-01-21 07:40:40||759||759||759||759|2
1642750850000|2022-01-21 07:40:50||759.3||759.3||759.3||759|0
1642750860000|2022-01-21 07:41:00||759||759.3||759.3||759|0
1642750870000|2022-01-21 07:41:10|760.8||760.5||760.8||760.5||0
1642750880000|2022-01-21 07:41:20|760.8||760.5||760.8||760.5||0
1642750890000|2022-01-21 07:41:30|760.8||760.5||760.8||760.5||1
1642750920000|2022-01-21 07:42:00|760.8|759.5|760.8|759.3|760.8|759.5|760.8|759.3|10
1642750930000|2022-01-21 07:42:10|760.5|759|760.5|759.3|760.5|759.3|760.5|759|2
1642750940000|2022-01-21 07:42:20|760.3|759|760.5|759|760.5|759|760.3|759|14
1642750950000|2022-01-21 07:42:30|760.3||760.3||760.5||760.3||1
1642750960000|2022-01-21 07:42:40|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|0
1642750980000|2022-01-21 07:43:00|760.3|759|760.5|759.3|760.5|759.3|760.3|759|1
1642750990000|2022-01-21 07:43:10|760.3|759|760.3|759|760.3|759|760.3|759|3
1642751000000|2022-01-21 07:43:20||758.8||759||759||758.8|0
1642751010000|2022-01-21 07:43:30|||||||||1
1642751020000|2022-01-21 07:43:40|760|758.8|760.3|758.8|760.3|758.8|760|758.8|1
1642751030000|2022-01-21 07:43:50|760|759.5|761|759.5|761|759.5|760|759.5|623
1642751040000|2022-01-21 07:44:00|760.8||760.8||760.8||760.8||9
1642751050000|2022-01-21 07:44:10|760.5|759.3|761|759.5|761|759.5|760.5|759.3|0
1642751060000|2022-01-21 07:44:20||759.8||759.8||759.8||759.8|1
1642751070000|2022-01-21 07:44:30|761.3|760|761.3|760|761.3|760|761.3|760|6
1642751080000|2022-01-21 07:44:40|761.5||761.3||761.5||761.3||0
1642751090000|2022-01-21 07:44:50|761.5||761.3||761.5||761.3||0
1642751110000|2022-01-21 07:45:10|761.5||761.3||761.5||761.3||2
1642751120000|2022-01-21 07:45:20||759.8||760||760||759.8|0
1642751150000|2022-01-21 07:45:50||759.8||759.8||759.8||759.8|0
1642751170000|2022-01-21 07:46:10|761||761||761||761||0
1642751180000|2022-01-21 07:46:20|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|2
1642751240000|2022-01-21 07:47:20|760.5|759.3|760.5|759.3|760.8|759.3|760.5|759.3|2
1642751250000|2022-01-21 07:47:30|||||||||14
1642751260000|2022-01-21 07:47:40||759||759.3||759.3||759|0
1642751270000|2022-01-21 07:47:50|761|759.5|761.3|759.8|761.3|759.8|761|759.5|2
1642751280000|2022-01-21 07:48:00||760||760||760||759.8|0
1642751300000|2022-01-21 07:48:20||759.8||759.8||759.8||759.8|0
1642751310000|2022-01-21 07:48:30||760||760||760||760|0
1642751330000|2022-01-21 07:48:50|761.5||761.3||761.5||761.3||2
1642751340000|2022-01-21 07:49:00|761.5||761.3||761.5||761.3||0
1642751350000|2022-01-21 07:49:10|761.5||761.3||761.5||761.3||0
1642751360000|2022-01-21 07:49:20|||||||||2
1642751370000|2022-01-21 07:49:30|761|759.8|761.3|759.8|761.3|759.8|761|759.8|562
1642751380000|2022-01-21 07:49:40|761|760|761.3|760|761.3|760|761|759.8|65
1642751390000|2022-01-21 07:49:50||759.8||759.8||759.8||759.8|0
1642751400000|2022-01-21 07:50:00|761|760|761.3|759.8|761.3|760|761|759.8|1
1642751410000|2022-01-21 07:50:10|761||761.3||761.3||761||0
1642751420000|2022-01-21 07:50:20|761||761.3||761.3||761||2
1642751440000|2022-01-21 07:50:40||760||760||760||760|0
1642751450000|2022-01-21 07:50:50|||||||||1
1642751460000|2022-01-21 07:51:00|761.5|760.3|761.3|760|761.5|760.3|761.3|760|63
1642751470000|2022-01-21 07:51:10|761.5||761.5||761.5||761.5||0
1642751480000|2022-01-21 07:51:20|761.3||761.3||761.3||761.3||0
1642751490000|2022-01-21 07:51:30|761.5||761.3||761.5||761.3||0
1642751510000|2022-01-21 07:51:50|761.5||761.3||761.5||761.3||12
1642751520000|2022-01-21 07:52:00|||||||||3
1642751540000|2022-01-21 07:52:20|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|6
1642751560000|2022-01-21 07:52:40||760||760.3||760.3||760|10
1642751570000|2022-01-21 07:52:50|||||||||4
1642751580000|2022-01-21 07:53:00|761.3|760|761.3|760|761.3|760|761.3|760|4
1642751590000|2022-01-21 07:53:10|761|759.8|761.3|759.8|761.3|759.8|761|759.8|35
1642751600000|2022-01-21 07:53:20|761||761||761||761||0
1642751620000|2022-01-21 07:53:40|761.3|760|761.3|760|761.3|760|761.3|760|15
1642751650000|2022-01-21 07:54:10|||||||||1
1642751670000|2022-01-21 07:54:30|||||||||1
1642751680000|2022-01-21 07:54:40|||||||||13
1642751690000|2022-01-21 07:54:50|761.5|760.3|761.3|760|761.5|760.3|761.3|760|15
1642751700000|2022-01-21 07:55:00|||||||||8
1642751710000|2022-01-21 07:55:10|761.5||761.3||761.5||761.3||10
1642751720000|2022-01-21 07:55:20|761.5|760.3|761.3|760|761.5|760.3|761.3|760|8
1642751730000|2022-01-21 07:55:30|761.5|760.3|761.5|760.3|761.5|760.3|761.3|760|32
1642751740000|2022-01-21 07:55:40|761.3|760|761.3|760|761.3|760|761.3|760|17
1642751750000|2022-01-21 07:55:50|761|759.8|761|759.8|761|759.8|761|759.8|0
1642751770000|2022-01-21 07:56:10|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|4
1642751790000|2022-01-21 07:56:30|760.5|759.3|760.8|759.3|760.8|759.3|760.5|759.3|3
1642751800000|2022-01-21 07:56:40|760.5||760.5||760.5||760.5||1
1642751820000|2022-01-21 07:57:00||759||759.3||759.3||759|1
1642751830000|2022-01-21 07:57:10|760.8||760.5||760.8||760.5||0
1642751840000|2022-01-21 07:57:20|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|1
1642751850000|2022-01-21 07:57:30|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|3
1642751860000|2022-01-21 07:57:40|||||||||1
1642751870000|2022-01-21 07:57:50|760.3|759|760.3|759|760.3|759|760.3|759|1
1642751880000|2022-01-21 07:58:00|760.5|759.3|760.5|759.3|760.5|759.3|760.3|759|5
1642751890000|2022-01-21 07:58:10|760.8||760.8||760.8||760.5||0
1642751900000|2022-01-21 07:58:20|760.5||760.8||760.8||760.5||0
1642751910000|2022-01-21 07:58:30|760.5||760.5||760.5||760.5||1
1642751920000|2022-01-21 07:58:40|760.3|759|760.3|759|760.5|759|760.3|759|14
1642751930000|2022-01-21 07:58:50|760.5||760.5||760.5||760.3||1
1642751940000|2022-01-21 07:59:00|760.3|759.3|760.3|759|760.3|759.3|760.3|759|2
1642751950000|2022-01-21 07:59:10|760.5||760.5||760.5||760.3||4
1642751960000|2022-01-21 07:59:20|760.3||760.3||760.5||760.3||0
1642751970000|2022-01-21 07:59:30|760.5||760.3||760.5||760.3||0
1642751980000|2022-01-21 07:59:40|760.5||760.5||760.5||760.5||0
1642751990000|2022-01-21 07:59:50||759.3||759||759.3||759|0
1642752000000|2022-01-21 08:00:00|760.3|758.8|759.8|758.5|760.3|759|759.5|758.3|12
1642752010000|2022-01-21 08:00:10||758.3||758.3||758.5||758.3|3
1642752020000|2022-01-21 08:00:20||758.5||758.3||758.5||758.3|2
1642752030000|2022-01-21 08:00:30|759.5|758|759.5|758.3|759.5|758.3|759.3|758|7
1642752040000|2022-01-21 08:00:40|759.8||759.5||759.8||759.5||6
1642752050000|2022-01-21 08:00:50||758||758||758.3||758|6
1642752060000|2022-01-21 08:01:00|759.8|758.3|759.5|758.3|759.8|758.3|759.5|758.3|2
1642752070000|2022-01-21 08:01:10|759.3|758|759.5|758|759.5|758|759.3|758|12
1642752080000|2022-01-21 08:01:20|759.3||759.3||759.5||759.3||8
1642752090000|2022-01-21 08:01:30|759|757.8|759.3|758|759.3|758|759|757.5|179
1642752100000|2022-01-21 08:01:40||757.8||758||758||757.8|47
1642752110000|2022-01-21 08:01:50|759|757.8|759|757.8|759|757.8|759|757.8|3
1642752120000|2022-01-21 08:02:00||757.5||757.8||757.8||757.5|1
1642752130000|2022-01-21 08:02:10|758.8|757.5|758.8|757.3|759|757.8|758.8|757.3|2
1642752140000|2022-01-21 08:02:20||757.5||757.5||757.5||757.3|8
1642752150000|2022-01-21 08:02:30||757.3||757.5||757.5||757.3|0
1642752160000|2022-01-21 08:02:40|759|757.8|758.8|757.5|759|757.8|758.8|757.5|1
1642752170000|2022-01-21 08:02:50|758.5|757.3|758.8|757.3|758.8|757.3|758.5|757.3|0
1642752180000|2022-01-21 08:03:00|758.5|757.5|759|757.8|759|757.8|758.5|757.5|5
1642752190000|2022-01-21 08:03:10|758.8|757.5|759|757.5|759|757.5|758.8|757.5|4
1642752200000|2022-01-21 08:03:20||757.8||757.5||757.8||757.5|1
1642752210000|2022-01-21 08:03:30|758.8|757.8|759|757.5|759|757.8|758.8|757.5|6
1642752220000|2022-01-21 08:03:40|758.8|757.3|758.5|757.3|758.8|757.3|758.5|757.3|0
1642752230000|2022-01-21 08:03:50|758.8||758.5||758.8||758.5||1
1642752240000|2022-01-21 08:04:00|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|1
1642752250000|2022-01-21 08:04:10|758.5|757.3|758.3|757|758.5|757.3|758.3|757|4
1642752260000|2022-01-21 08:04:20|758.5||758.3||758.5||758.3||0
1642752270000|2022-01-21 08:04:30|758|756.8|758|756.8|758.3|757|757.8|756.5|13
1642752280000|2022-01-21 08:04:40|757.8|756.5|758|756.5|758|756.8|757.8|756.5|1
1642752290000|2022-01-21 08:04:50||756.8||756.8||756.8||756.8|0
1642752300000|2022-01-21 08:05:00|757.8|756.5|758.3|756.8|758.3|756.8|757.8|756.5|17
1642752310000|2022-01-21 08:05:10|758.5|757|758.5|757|758.5|757|758.5|756.8|10
1642752320000|2022-01-21 08:05:20|758.3|756.8|758.3|757|758.3|757|758.3|756.8|0
1642752330000|2022-01-21 08:05:30|758.5|757.3|758.5|757.3|758.8|757.3|758.5|757.3|5
1642752340000|2022-01-21 08:05:40|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|16
1642752350000|2022-01-21 08:05:50|759|757.8|759|757.5|759|757.8|759|757.5|13
1642752360000|2022-01-21 08:06:00|759.3|757.8|759.3|758|759.3|758|759|757.8|12
1642752370000|2022-01-21 08:06:10||757.8||757.8||758||757.8|0
1642752380000|2022-01-21 08:06:20|759.5|758|759.5|758.3|759.8|758.3|759.5|758|0
1642752390000|2022-01-21 08:06:30||758||758||758||758|2
1642752400000|2022-01-21 08:06:40|759.8|758.3|759.5|758.3|759.8|758.3|759.5|758.3|17
1642752410000|2022-01-21 08:06:50|||||||||2
1642752420000|2022-01-21 08:07:00|759.8||759.8||759.8||759.5||29
1642752430000|2022-01-21 08:07:10|759.5|758.5|759.5|758.3|759.8|758.5|759.5|758.3|3
1642752440000|2022-01-21 08:07:20|759.3|758|759.5|758.3|759.5|758.3|759.3|758|3
1642752450000|2022-01-21 08:07:30|759.3|758|759|757.8|759.3|758|759|757.8|63
1642752460000|2022-01-21 08:07:40|758.8|757.5|758.5|757|758.8|757.5|758.5|757|23
1642752470000|2022-01-21 08:07:50||757.3||757||757.3||757|2
1642752480000|2022-01-21 08:08:00|758.3|757.3|758.5|757.3|758.5|757.3|758.3|757|2
1642752490000|2022-01-21 08:08:10|758.3|757|758.3|757|758.3|757.3|758.3|757|0
1642752500000|2022-01-21 08:08:20||756.8||757||757||756.8|9
1642752510000|2022-01-21 08:08:30|||||||||128
1642752520000|2022-01-21 08:08:40|758.5|756.8|758.5|757.3|758.5|757.3|758.5|756.8|7
1642752530000|2022-01-21 08:08:50|758.8||758.8||758.8||758.8||2
1642752540000|2022-01-21 08:09:00|758.5||758.8||758.8||758.5||3
1642752550000|2022-01-21 08:09:10|758.5|757.5|758.8|757.3|758.8|757.5|758.5|757.3|2
1642752560000|2022-01-21 08:09:20|758.5|757|758.5|757|758.8|757|758.5|757|1
1642752570000|2022-01-21 08:09:30|758.3||758.5||758.5||758.3||1
1642752580000|2022-01-21 08:09:40|758.3||758.3||758.5||758.3||0
1642752590000|2022-01-21 08:09:50||756.8||756.8||756.8||756.8|0
1642752600000|2022-01-21 08:10:00|758|756.5|757.8|756.5|758|756.5|757.8|756.5|0
1642752620000|2022-01-21 08:10:20|757.5|756.3|757|755.8|757.5|756.3|757|755.8|9
1642752630000|2022-01-21 08:10:30|756.8|755.5|756.8|755.5|757|755.8|756.8|755.5|9
1642752650000|2022-01-21 08:10:50|757|755.8|756.8|755.5|757|755.8|756.8|755.5|7
1642752660000|2022-01-21 08:11:00|756.5|755.3|756.8|755.5|756.8|755.5|756.5|755.3|6
1642752670000|2022-01-21 08:11:10|757|755.3|757|755.8|757|755.8|757|755.3|18
1642752680000|2022-01-21 08:11:20|756.8|755.5|757|755.5|757|755.5|756.8|755.5|2
1642752690000|2022-01-21 08:11:30|756.8|755.8|757|755.8|757|755.8|756.8|755.5|0
1642752700000|2022-01-21 08:11:40|756.8|755.5|757.3|755.8|757.3|756|756.8|755.5|42
1642752710000|2022-01-21 08:11:50|757|756|757.5|756.3|757.5|756.3|757|755.8|7
1642752720000|2022-01-21 08:12:00||756||756.3||756.3||756|6
1642752730000|2022-01-21 08:12:10||756||756.3||756.3||756|7
1642752740000|2022-01-21 08:12:20||756||756||756.3||756|0
1642752750000|2022-01-21 08:12:30|757.3||757.5||757.5||757.3||7
1642752760000|2022-01-21 08:12:40|757.3|755.8|757|755.8|757.5|755.8|757|755.8|2
1642752770000|2022-01-21 08:12:50|757.3||757||757.3||757||0
1642752780000|2022-01-21 08:13:00|757.3|756|757|755.8|757.3|756|757|755.5|61
1642752790000|2022-01-21 08:13:10|756.8|755.5|757|755.8|757|755.8|756.8|755.5|1
1642752800000|2022-01-21 08:13:20|757.3|755.5|757.3|756|757.3|756|757|755.5|2
1642752810000|2022-01-21 08:13:30|757|755.8|757|755.8|757|755.8|757|755.5|8
1642752820000|2022-01-21 08:13:40|757.3|755.5|756.8|755.5|757.3|755.5|756.8|755.5|4
1642752830000|2022-01-21 08:13:50|757|755.8|757|755.8|757.3|755.8|757|755.5|6
1642752840000|2022-01-21 08:14:00|757.3|755.5|757|755.8|757.3|755.8|757|755.5|7
1642752850000|2022-01-21 08:14:10|756.8|755.5|756.8|755.5|757|755.5|756.8|755.5|4
1642752860000|2022-01-21 08:14:20|756.5|755.3|756.5|755.3|756.8|755.3|756.5|755.3|3
1642752870000|2022-01-21 08:14:30|756.3|755|756.3|755|756.3|755.3|756.3|754.8|9
1642752880000|2022-01-21 08:14:40|756|754.8|756|754.5|756.3|754.8|756|754.5|6
1642752890000|2022-01-21 08:14:50|755.8|754.3|755.5|754.3|755.8|754.3|755.5|754|3
1642752900000|2022-01-21 08:15:00|755.8|754|755.8|754.3|755.8|754.5|755.8|754|6
1642752910000|2022-01-21 08:15:10|755.5|754.5|756|754.5|756|754.5|755.5|754.5|2
1642752920000|2022-01-21 08:15:20|756.3|754.8|756.3|755|756.3|755|756.3|754.5|3
1642752940000|2022-01-21 08:15:40|||||||||1
1642752950000|2022-01-21 08:15:50|756|754.8|756|754.8|756.3|754.8|756|754.8|1
1642752960000|2022-01-21 08:16:00|756.3|754.5|756|754.8|756.3|755|756|754.5|5
1642752970000|2022-01-21 08:16:10||754.5||754.8||754.8||754.5|0
1642752980000|2022-01-21 08:16:20|756.3||756||756.3||756||8
1642753000000|2022-01-21 08:16:40|756.3|755|756.3|755|756.3|755|756|754.8|4
1642753010000|2022-01-21 08:16:50|756|754.8|756.5|755.3|756.5|755.3|756|754.8|8
1642753030000|2022-01-21 08:17:10|756.3|755|756.3|755|756.3|755.3|756.3|754.8|0
1642753040000|2022-01-21 08:17:20|756.5||756.3||756.5||756.3||1
1642753050000|2022-01-21 08:17:30|756|754.8|756|754.8|756.3|755|756|754.8|1
1642753060000|2022-01-21 08:17:40|756.3|754.5|756|754.5|756.3|754.5|755.8|754.5|8
1642753070000|2022-01-21 08:17:50|755.8||755.8||756||755.8||0
1642753080000|2022-01-21 08:18:00|755.5|754.3|755.5|754.3|755.8|754.5|755.5|754|3
1642753090000|2022-01-21 08:18:10|755.3|754|755|753.8|755.3|754|755|753.8|10
1642753100000|2022-01-21 08:18:20|755.3|754|755.3|753.8|755.3|754|755.3|753.8|1
1642753110000|2022-01-21 08:18:30|755||755||755.3||755||5
1642753120000|2022-01-21 08:18:40|754.8|753.5|755|753.8|755|753.8|754.8|753.5|2
1642753130000|2022-01-21 08:18:50|754.8|753.5|755.3|754|755.3|754|754.8|753.5|1
1642753140000|2022-01-21 08:19:00|755|753.8|755|753.5|755|753.8|754.8|753.5|68
1642753150000|2022-01-21 08:19:10||753.8||753.8||753.8||753.5|2
1642753160000|2022-01-21 08:19:20|754|753.5|753.8|752.5|754|753.8|753.5|752.3|2421
1642753170000|2022-01-21 08:19:30|754||754||754||753.8||54
1642753180000|2022-01-21 08:19:40|753.8|752.8|754|752.5|754|752.8|753.8|752.5|34
1642753190000|2022-01-21 08:19:50|753.8|752.3|753.5|752|754|752.3|753.3|752|98
1642753200000|2022-01-21 08:20:00|753.3|752.3|753.5|752.3|753.8|752.3|753.3|752.3|19
1642753210000|2022-01-21 08:20:10|753.8|752|753.5|752.3|753.8|752.3|753.3|752|73
1642753220000|2022-01-21 08:20:20|753.8|752.5|754|752.8|754|752.8|753.8|752.5|6
1642753230000|2022-01-21 08:20:30||752.5||752.5||752.8||752.5|8
1642753240000|2022-01-21 08:20:40|753.8|752.3|753.5|752|753.8|752.5|753.3|752|30
1642753250000|2022-01-21 08:20:50|753.3||753.3||753.3||753.3||87
1642753260000|2022-01-21 08:21:00|753|751.8|753|751.8|753.3|752|753|751.8|38
1642753270000|2022-01-21 08:21:10|753.3|752|753.3|752|753.5|752.3|753.3|752|11
1642753280000|2022-01-21 08:21:20|753.5||753.5||753.5||753.3||1
1642753290000|2022-01-21 08:21:30|753.8|752.3|753.5|752.3|753.8|752.3|753.5|752.3|53
1642753310000|2022-01-21 08:21:50|753|751.8|753|751.8|753|751.8|753|751.5|111
1642753320000|2022-01-21 08:22:00|753.3|752|753|751.8|753.3|752|753|751.8|15
1642753330000|2022-01-21 08:22:10|753.3|752|753.3|752|753.3|752|753|751.8|3
1642753340000|2022-01-21 08:22:20|753.5|751.8|753.5|752|753.5|752|753.5|751.8|3
1642753350000|2022-01-21 08:22:30||752.3||752.3||752.3||752|54
1642753360000|2022-01-21 08:22:40|753.8|752.5|753.8|752.5|754|752.8|753.8|752.5|7
1642753370000|2022-01-21 08:22:50|753.5|752.3|753.5|752|753.5|752.3|753.3|752|27
1642753380000|2022-01-21 08:23:00||752.3||752.3||752.3||752|3
1642753390000|2022-01-21 08:23:10|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|0
1642753400000|2022-01-21 08:23:20|754|752.8|753.8|752.5|754|752.8|753.8|752.5|6
1642753410000|2022-01-21 08:23:30||752.3||752.5||752.5||752.3|28
1642753420000|2022-01-21 08:23:40|753.5|752.3|753.8|752.3|753.8|752.3|753.5|752.3|11
1642753430000|2022-01-21 08:23:50|753.5|752.5|753.5|752.3|753.8|752.5|753.5|752.3|8
1642753440000|2022-01-21 08:24:00|753.8|752.5|754|752.5|754|752.5|753.5|752.5|8
1642753450000|2022-01-21 08:24:10|753.8|752.3|753.3|752|753.8|752.3|753.3|752|23
1642753470000|2022-01-21 08:24:30|753.5|751.8|753|751.8|753.5|751.8|753|751.8|53
1642753480000|2022-01-21 08:24:40|753.3|752|753.3|751.8|753.3|752|753.3|751.8|10
1642753490000|2022-01-21 08:24:50|753|752|753.3|752|753.3|752|753|751.8|6
1642753500000|2022-01-21 08:25:00|753.5|752.3|753.8|752.5|753.8|752.5|753.5|752.3|9
1642753510000|2022-01-21 08:25:10|754|752.8|754|752.8|754.3|753|754|752.8|17
1642753520000|2022-01-21 08:25:20|753.8|752.5|753.5|752.3|754|752.5|753.5|752.3|21
1642753530000|2022-01-21 08:25:30|||||||||1
1642753560000|2022-01-21 08:26:00|753.8|752.5|753.8|752.5|753.8|752.5|753.5|752.3|8
1642753570000|2022-01-21 08:26:10|754|752.8|753.8|752.5|754|752.8|753.8|752.5|8
1642753580000|2022-01-21 08:26:20|754|752.8|754|752.5|754|752.8|753.8|752.5|9
1642753590000|2022-01-21 08:26:30|753.8|752.8|754.3|753|754.3|753|753.8|752.8|1
1642753600000|2022-01-21 08:26:40|754.5|752.8|754.3|752.8|754.5|752.8|754.3|752.8|2
1642753610000|2022-01-21 08:26:50|754||754||754.3||754||1
1642753620000|2022-01-21 08:27:00|754.3|753|754.3|753|754.3|753|754.3|752.8|2
1642753630000|2022-01-21 08:27:10|754.5|753.3|754.3|753|754.5|753.3|754.3|753|11
1642753640000|2022-01-21 08:27:20|754.5|753.3|755|753.5|755|753.8|754.5|753.3|129
1642753650000|2022-01-21 08:27:30|754.8|753.3|754.5|753.3|755|753.3|754.5|753.3|4
1642753660000|2022-01-21 08:27:40|754.3|753|754.5|753|754.5|753.3|754.3|753|4
1642753670000|2022-01-21 08:27:50|754.3||754.5||754.5||754.3||2
1642753680000|2022-01-21 08:28:00|754.3||754.3||754.5||754.3||1
1642753690000|2022-01-21 08:28:10|754|752.8|754|752.8|754.3|752.8|754|752.8|0
1642753700000|2022-01-21 08:28:20|754.3||754||754.3||754||1
1642753710000|2022-01-21 08:28:30|||||||||3
1642753720000|2022-01-21 08:28:40|753.8|752.5|753.5|752.3|753.8|752.8|753.3|752|17
1642753730000|2022-01-21 08:28:50|753.8|752|753.8|752.3|753.8|752.3|753.5|752|0
1642753740000|2022-01-21 08:29:00||752.5||752.3||752.5||752.3|5
1642753750000|2022-01-21 08:29:10|753.5|752.5|753.8|752.5|753.8|752.5|753.5|752.3|5
1642753760000|2022-01-21 08:29:20||752.3||752.5||752.5||752.3|6
1642753770000|2022-01-21 08:29:30|754|752.8|754|752.5|754|752.8|753.8|752.5|51
1642753780000|2022-01-21 08:29:40|753.8|752.8|754|752.8|754|752.8|753.8|752.5|30
1642753790000|2022-01-21 08:29:50|754.3|753|754|752.8|754.3|753|754|752.8|49
1642753800000|2022-01-21 08:30:00|754.3|753|754|752.5|754.3|753|754|752.5|24
1642753810000|2022-01-21 08:30:10|753.8|752.8|754|752.8|754|752.8|753.8|752.5|78
1642753820000|2022-01-21 08:30:20|753.8|752.5|754|752.8|754|752.8|753.8|752.5|48
1642753830000|2022-01-21 08:30:30|754.3|753|754.3|753|754.3|753|754.3|753|138
1642753840000|2022-01-21 08:30:40|754.5|752.8|754|752.8|754.5|752.8|754|752.8|12
1642753850000|2022-01-21 08:30:50|754.3|753|754.3|753|754.3|753|754.3|753|6
1642753860000|2022-01-21 08:31:00|754.5|752.8|754|752.8|754.5|752.8|754|752.8|15
1642753870000|2022-01-21 08:31:10|754.3|753|753.8|752.5|754.3|753|753.8|752.5|4
1642753880000|2022-01-21 08:31:20|754|752.8|754|752.8|754.3|752.8|754|752.5|24
1642753890000|2022-01-21 08:31:30|754.3||754||754.3||754||6
1642753900000|2022-01-21 08:31:40|754.3|753|754|752.8|754.3|753|754|752.8|14
1642753910000|2022-01-21 08:31:50|754.3||754||754.3||754||12
1642753920000|2022-01-21 08:32:00|753.5|752.3|753.5|752|753.5|752.3|753.3|752|105
1642753930000|2022-01-21 08:32:10|753.3|752.3|753.5|752.3|753.5|752.3|753.3|752.3|38
1642753940000|2022-01-21 08:32:20|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|1
1642753950000|2022-01-21 08:32:30|753.5|752.3|753.5|752.3|753.8|752.5|753.5|752.3|13
1642753960000|2022-01-21 08:32:40|753.3|752|753.5|752|753.5|752|753.3|752|1
1642753970000|2022-01-21 08:32:50|753.3|752.3|753.5|752|753.5|752.3|753.3|752|1
1642753980000|2022-01-21 08:33:00|753.3||753.3||753.5||753.3||0
1642753990000|2022-01-21 08:33:10|753.5|752.3|754|752.5|754|752.8|753.5|752.3|16
1642754000000|2022-01-21 08:33:20|753.8|752.8|754|752.8|754|752.8|753.8|752.8|0
1642754010000|2022-01-21 08:33:30|754.3|753|754.5|753|754.5|753|754|753|0
1642754020000|2022-01-21 08:33:40|754.3|753.3|754.8|753.5|754.8|753.5|754.3|753|43
1642754030000|2022-01-21 08:33:50|754.5|753.3|754.8|753.5|754.8|753.5|754.5|753.3|9
1642754040000|2022-01-21 08:34:00|755|753.8|755|753.5|755.3|753.8|755|753.5|16
1642754050000|2022-01-21 08:34:10||753.8||753.5||753.8||753.5|38
1642754060000|2022-01-21 08:34:20|755.3|753.8|755.3|753.8|755.3|754|755.3|753.8|4
1642754070000|2022-01-21 08:34:30|755.5|754|755.5|754.3|755.8|754.3|755.5|754|58
1642754080000|2022-01-21 08:34:40|755.3|754|755.5|754.3|755.5|754.3|755.3|754|26
1642754090000|2022-01-21 08:34:50|755.3|754|755.5|754.3|755.5|754.3|755.3|754|1
1642754100000|2022-01-21 08:35:00|755.3|754|755.5|754.3|755.5|754.3|755.3|754|13
1642754110000|2022-01-21 08:35:10|755.8|754.5|756|754.8|756|754.8|755.8|754.5|69
1642754120000|2022-01-21 08:35:20|756.3|755|756.3|755|756.3|755|756|754.8|15
1642754130000|2022-01-21 08:35:30||754.8||755||755||754.8|15
1642754140000|2022-01-21 08:35:40||754.8||755||755||754.8|0
1642754150000|2022-01-21 08:35:50|756|754.8|756.3|755|756.3|755|756|754.8|9
1642754160000|2022-01-21 08:36:00|756.5|755.3|756.5|755.3|756.8|755.5|756.5|755.3|6
1642754170000|2022-01-21 08:36:10||755||755||755||755|0
1642754180000|2022-01-21 08:36:20||755.3||755||755.3||755|1
1642754190000|2022-01-21 08:36:30|756.3|755.3|756.3|755|756.3|755.3|756.3|755|1
1642754200000|2022-01-21 08:36:40||754.8||755||755||754.8|1
1642754210000|2022-01-21 08:36:50|756|754.8|756|754.8|756|755|756|754.8|0
1642754220000|2022-01-21 08:37:00|||||||||2
1642754230000|2022-01-21 08:37:10||754.5||754.8||754.8||754.5|1
1642754240000|2022-01-21 08:37:20|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|4
1642754250000|2022-01-21 08:37:30|756||755.8||756||755.8||0
1642754260000|2022-01-21 08:37:40|||||||||3
1642754270000|2022-01-21 08:37:50||754.3||754.3||754.3||754.3|0
1642754280000|2022-01-21 08:38:00|755.5|754.5|755.8|754.5|755.8|754.5|755.5|754.3|0
1642754290000|2022-01-21 08:38:10|755.5|754.3|755.5|754.3|755.5|754.5|755.5|754.3|0
1642754310000|2022-01-21 08:38:30|755.8|754.5|755.8|754.3|755.8|754.5|755.8|754.3|2
1642754320000|2022-01-21 08:38:40|755.5|754.5|755.8|754.5|755.8|754.5|755.5|754.3|1
1642754330000|2022-01-21 08:38:50|756|754.8|755.8|754.5|756|754.8|755.8|754.5|3
1642754340000|2022-01-21 08:39:00|756|754.3|755.8|754.3|756|754.5|755.8|754.3|1
1642754350000|2022-01-21 08:39:10|755.5|754|755.3|753.8|755.5|754|755.3|753.8|6
1642754360000|2022-01-21 08:39:20|755|754|754.8|753.5|755|754|754.8|753.5|1
1642754370000|2022-01-21 08:39:30|755||755||755||754.8||1
1642754380000|2022-01-21 08:39:40|754.8||754.8||754.8||754.8||0
1642754390000|2022-01-21 08:39:50|754.5|753.3|754.8|753.3|754.8|753.3|754.5|753.3|4
1642754400000|2022-01-21 08:40:00|754.5||754.5||754.5||754.5||0
1642754410000|2022-01-21 08:40:10|754.3|753|754.3|753|754.5|753.3|754.3|753|16
1642754420000|2022-01-21 08:40:20|754|752.8|754.3|753|754.3|753|754|752.8|13
1642754430000|2022-01-21 08:40:30|754.5|752.8|754.8|753.5|754.8|753.5|754.5|752.8|1
1642754440000|2022-01-21 08:40:40|755|753.3|754.5|753.3|755|753.3|754.5|753.3|15
1642754450000|2022-01-21 08:40:50|754.8||754.8||754.8||754.5||0
1642754460000|2022-01-21 08:41:00|754.5|753|754.5|753.3|754.8|753.3|754.5|753|9
1642754470000|2022-01-21 08:41:10|754.8|753|754.8|753.3|754.8|753.3|754.8|753|1
1642754480000|2022-01-21 08:41:20|754.5||754.8||754.8||754.5||0
1642754490000|2022-01-21 08:41:30|754.5||754.5||754.5||754.5||0
1642754500000|2022-01-21 08:41:40|754.8||754.5||754.8||754.5||0
1642754510000|2022-01-21 08:41:50|754.8||754.8||754.8||754.5||0
1642754520000|2022-01-21 08:42:00|754.5|753.5|755|753.5|755|753.5|754.5|753.5|9
1642754530000|2022-01-21 08:42:10|754.8|753.8|755|753.8|755|753.8|754.8|753.8|3
1642754540000|2022-01-21 08:42:20|755.3|753.5|755.3|753.8|755.3|753.8|755.3|753.5|0
1642754550000|2022-01-21 08:42:30|755|754|755|753.8|755.3|754|755|753.8|4
1642754560000|2022-01-21 08:42:40||753.5||753.5||753.5||753.5|0
1642754570000|2022-01-21 08:42:50|754.8|753.8|755|753.5|755|753.8|754.8|753.5|2
1642754580000|2022-01-21 08:43:00|754.8||754.8||755||754.8||1
1642754590000|2022-01-21 08:43:10|755||754.8||755||754.8||0
1642754600000|2022-01-21 08:43:20||753.3||753.5||753.5||753.3|1
1642754610000|2022-01-21 08:43:30|755|753.8|754.8|753.5|755|753.8|754.8|753.5|1
1642754620000|2022-01-21 08:43:40|755||754.8||755||754.8||0
1642754630000|2022-01-21 08:43:50|755|753.8|755|753.8|755|753.8|755|753.8|0
1642754640000|2022-01-21 08:44:00|755.3||755||755.3||755||0
1642754650000|2022-01-21 08:44:10|755.3||755||755.3||755||0
1642754660000|2022-01-21 08:44:20|755.3||755||755.3||755||1
1642754670000|2022-01-21 08:44:30|755.3|754|755.3|754|755.3|754|755.3|754|24
1642754690000|2022-01-21 08:44:50|||||||||2
1642754700000|2022-01-21 08:45:00|||||||||26
1642754710000|2022-01-21 08:45:10|755.5|754.3|755.5|754.3|755.5|754.3|755.3|754.3|44
1642754720000|2022-01-21 08:45:20|755.3|754|755.3|754|755.3|754|755.3|754|4
1642754740000|2022-01-21 08:45:40|||||||||1
1642754750000|2022-01-21 08:45:50|755.5|754.3|755.8|754.5|756|754.5|755.5|754.3|18
1642754760000|2022-01-21 08:46:00|756|754.8|756|754.8|756|754.8|756|754.8|106
1642754770000|2022-01-21 08:46:10|755.8|754.5|755.8|754.3|755.8|754.5|755.8|754.3|5
1642754780000|2022-01-21 08:46:20||754.5||754.3||754.5||754.3|11
1642754790000|2022-01-21 08:46:30|755.5|754.5|755.8|754.5|755.8|754.5|755.5|754.3|1
1642754810000|2022-01-21 08:46:50||754.3||754.5||754.5||754.3|10
1642754820000|2022-01-21 08:47:00|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|0
1642754830000|2022-01-21 08:47:10|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.3|2
1642754840000|2022-01-21 08:47:20|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|0
1642754850000|2022-01-21 08:47:30|755.3|754|755.3|754|755.3|754|755.3|754|17
1642754860000|2022-01-21 08:47:40|||||||||40
1642754870000|2022-01-21 08:47:50|||||||||34
1642754880000|2022-01-21 08:48:00|||||||||20
1642754890000|2022-01-21 08:48:10|755.5|754.3|755.5|754|755.5|754.3|755.3|754|124
1642754900000|2022-01-21 08:48:20||754.3||754.3||754.3||754.3|0
1642754920000|2022-01-21 08:48:40|755.3|754|755.3|754|755.3|754|755.3|754|0
1642754930000|2022-01-21 08:48:50|755.5||755.3||755.5||755.3||1
1642754940000|2022-01-21 08:49:00|||||||||3
1642754950000|2022-01-21 08:49:10|||||||||3
1642754970000|2022-01-21 08:49:30|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754|3
1642754980000|2022-01-21 08:49:40|755.3|754|755.3|754|755.3|754.3|755.3|754|1
1642754990000|2022-01-21 08:49:50|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|11
1642755000000|2022-01-21 08:50:00|755.8||755.5||755.8||755.5||5
1642755010000|2022-01-21 08:50:10|755.8|754.5|755.5|754.3|755.8|754.5|755.5|754.3|2
1642755020000|2022-01-21 08:50:20|755.8|754.5|755.5|754.3|755.8|754.5|755.5|754.3|1
1642755030000|2022-01-21 08:50:30|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|25
1642755050000|2022-01-21 08:50:50|||||||||20
1642755060000|2022-01-21 08:51:00|756|754.8|756.3|755|756.3|755|755.8|754.5|16
1642755070000|2022-01-21 08:51:10|756|754.8|756.3|754.8|756.3|754.8|756|754.8|1
1642755080000|2022-01-21 08:51:20|756||756||756||756||0
1642755090000|2022-01-21 08:51:30|756.3|755|756.3|755|756.3|755|756.3|754.8|8
1642755100000|2022-01-21 08:51:40|756|754.8|756|754.5|756|754.8|755.8|754.5|4
1642755110000|2022-01-21 08:51:50|755.8|754.8|756|754.8|756|754.8|755.8|754.8|0
1642755120000|2022-01-21 08:52:00|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|1
1642755130000|2022-01-21 08:52:10||754.3||754.5||754.5||754.3|5
1642755140000|2022-01-21 08:52:20|756|754.8|756|754.8|756|754.8|755.8|754.8|0
1642755150000|2022-01-21 08:52:30|755.8|754.5|756.3|754.8|756.3|754.8|755.8|754.5|6
1642755160000|2022-01-21 08:52:40|756||756||756||756||1
1642755170000|2022-01-21 08:52:50|756.3||756||756.3||756||0
1642755190000|2022-01-21 08:53:10|756.3|755|756.3|755|756.3|755|756.3|755|1
1642755210000|2022-01-21 08:53:30|||||||||1
1642755240000|2022-01-21 08:54:00|||||||||2
1642755260000|2022-01-21 08:54:20|756.5|755.3|756.5|755.3|756.8|755.3|756.5|755.3|73
1642755270000|2022-01-21 08:54:30|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|455
1642755280000|2022-01-21 08:54:40|757|755.8|757|755.8|757|755.8|757|755.8|4
1642755290000|2022-01-21 08:54:50|||||||||4
1642755300000|2022-01-21 08:55:00|757.3|756|757.3|756|757.3|756|757.3|756|2
1642755310000|2022-01-21 08:55:10|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|18
1642755320000|2022-01-21 08:55:20|||||||||21
1642755340000|2022-01-21 08:55:40|757.3|756|757.3|756|757.3|756|757.3|756|2
1642755360000|2022-01-21 08:56:00|757|755.8|757|755.8|757|755.8|756.8|755.5|17
1642755370000|2022-01-21 08:56:10|756.8|755.5|757|755.8|757|755.8|756.8|755.5|15
1642755380000|2022-01-21 08:56:20||755.5||755.8||755.8||755.5|0
1642755390000|2022-01-21 08:56:30|757.3|756|757.3|756|757.3|756|757.3|756|3
1642755400000|2022-01-21 08:56:40|757.5|756.3|757.5|756|757.5|756.3|757.3|756|1
1642755410000|2022-01-21 08:56:50|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756.3|0
1642755420000|2022-01-21 08:57:00|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|1
1642755430000|2022-01-21 08:57:10|757.5|756.3|757.8|756.3|757.8|756.3|757.5|756.3|27
1642755440000|2022-01-21 08:57:20|757.5|756|757.3|755.8|757.5|756|757|755.8|5
1642755450000|2022-01-21 08:57:30||756||755.8||756||755.8|0
1642755460000|2022-01-21 08:57:40|757.5|756|757.8|756.5|757.8|756.5|757.5|756|95
1642755470000|2022-01-21 08:57:50|758|756.8|758|756.8|758|756.8|758|756.8|0
1642755480000|2022-01-21 08:58:00|758.3|757|758.3|756.8|758.3|757|758|756.8|26
1642755490000|2022-01-21 08:58:10||757||756.8||757||756.8|0
1642755500000|2022-01-21 08:58:20|758|757|758|756.8|758|757|758|756.8|0
1642755510000|2022-01-21 08:58:30|758.3|757|758.3|757|758.5|757.3|758.3|757|29
1642755520000|2022-01-21 08:58:40|||||||||2
1642755530000|2022-01-21 08:58:50|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|12
1642755540000|2022-01-21 08:59:00|758.3|757|758.3|757|758.3|757|758.3|757|7
1642755560000|2022-01-21 08:59:20|758|756.8|758|756.8|758.3|756.8|758|756.8|24
1642755570000|2022-01-21 08:59:30|758.3|756.5|758.3|757|758.3|757|758.3|756.5|2
1642755580000|2022-01-21 08:59:40|758|756.8|758|756.8|758.3|756.8|758|756.8|1
1642755590000|2022-01-21 08:59:50|758.3|757|758.3|757|758.3|757|758.3|756.8|51
1642755600000|2022-01-21 09:00:00|758|756.8|758|756.8|758.3|757|758|756.8|80
1642755610000|2022-01-21 09:00:10|758.3|757|758|756.8|758.3|757|758|756.8|4
1642755620000|2022-01-21 09:00:20||756.5||756.5||756.8||756.5|8
1642755630000|2022-01-21 09:00:30|757.8|756.8|757.8|756.5|758|756.8|757.8|756.5|7
1642755640000|2022-01-21 09:00:40|758|756.8|758|756.5|758|756.8|757.8|756.5|1
1642755650000|2022-01-21 09:00:50|757.8|756.8|758|756.8|758|756.8|757.8|756.8|0
1642755660000|2022-01-21 09:01:00|758.3||758||758.3||758||0
1642755670000|2022-01-21 09:01:10|||||||||3
1642755680000|2022-01-21 09:01:20|758.3||758.3||758.3||758||0
1642755690000|2022-01-21 09:01:30|758|757|758|756.8|758|757|758|756.8|23
1642755700000|2022-01-21 09:01:40||756.5||756.5||756.5||756.5|3
1642755710000|2022-01-21 09:01:50|757.8||757.8||758||757.8||0
1642755720000|2022-01-21 09:02:00|758||757.8||758||757.8||4
1642755730000|2022-01-21 09:02:10|758||757.8||758||757.8||0
1642755740000|2022-01-21 09:02:20|758|756.8|758|756.8|758|756.8|758|756.8|2
1642755750000|2022-01-21 09:02:30|758.3|757|758.3|757|758.3|757|758.3|757|3
1642755760000|2022-01-21 09:02:40||756.8||756.8||756.8||756.8|55
1642755770000|2022-01-21 09:02:50|758.5|757|758.5|757|758.5|757.3|758.5|757|2
1642755780000|2022-01-21 09:03:00|758.3|757.3|758.3|756.8|758.3|757.3|758|756.8|7
1642755790000|2022-01-21 09:03:10|758|756.5|757.8|756.5|758|756.5|757.8|756.5|11
1642755800000|2022-01-21 09:03:20|758||758||758||757.8||2
1642755810000|2022-01-21 09:03:30|757.8||757.8||757.8||757.8||0
1642755820000|2022-01-21 09:03:40|758|756.8|758|756.8|758|756.8|757.8|756.8|0
1642755830000|2022-01-21 09:03:50|758.3||758||758.3||758||14
1642755840000|2022-01-21 09:04:00|758.3||758.3||758.3||758||0
1642755850000|2022-01-21 09:04:10|758||758||758.3||758||1
1642755860000|2022-01-21 09:04:20||756.5||756.8||756.8||756.5|1
1642755870000|2022-01-21 09:04:30|757.8|756.5|758|756.8|758|756.8|757.8|756.5|6
1642755880000|2022-01-21 09:04:40|758.3||758||758.3||758||0
1642755890000|2022-01-21 09:04:50|757.8|756.5|758|756.5|758|756.5|757.8|756.5|3
1642755900000|2022-01-21 09:05:00|757.8|756.8|757.8|756.5|758|756.8|757.8|756.5|52
1642755910000|2022-01-21 09:05:10|757.5|756.3|757.8|756.3|757.8|756.5|757.5|756.3|21
1642755920000|2022-01-21 09:05:20|757.5||757.5||757.5||757.5||0
1642755930000|2022-01-21 09:05:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|13
1642755940000|2022-01-21 09:05:40|757.5|756.3|757|755.8|757.5|756.3|757|755.8|12
1642755950000|2022-01-21 09:05:50|757.3|756|757|755.8|757.3|756|757|755.8|19
1642755960000|2022-01-21 09:06:00|||||||||5
1642755970000|2022-01-21 09:06:10|757.3|755.5|757|755.5|757.3|755.8|756.8|755.5|43
1642755980000|2022-01-21 09:06:20|756.8||756.8||756.8||756.8||4
1642755990000|2022-01-21 09:06:30|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|1
1642756000000|2022-01-21 09:06:40|756.8||756.5||756.8||756.5||0
1642756010000|2022-01-21 09:06:50|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.5|1
1642756020000|2022-01-21 09:07:00|757|755.8|757|755.5|757|755.8|756.8|755.5|20
1642756030000|2022-01-21 09:07:10|756.8||756.8||757||756.8||29
1642756050000|2022-01-21 09:07:30|||||||||2
1642756060000|2022-01-21 09:07:40|756.5|755.3|756.5|755.3|756.5|755.3|756.3|755|2
1642756070000|2022-01-21 09:07:50|756.3|755|756.3|755|756.3|755|756.3|754.8|6
1642756080000|2022-01-21 09:08:00|756|754.8|755.8|754.5|756|754.8|755.8|754.5|11
1642756090000|2022-01-21 09:08:10|755.5|754.3|755.3|754|755.8|754.3|755.3|754|5
1642756100000|2022-01-21 09:08:20||753.8||754||754||753.8|1
1642756110000|2022-01-21 09:08:30||753.8||753.8||754||753.8|0
1642756120000|2022-01-21 09:08:40||754||754||754||754|10
1642756130000|2022-01-21 09:08:50|755|753.8|755.3|753.8|755.3|754|755|753.8|0
1642756140000|2022-01-21 09:09:00|755|754|755.3|754|755.3|754|755|753.8|0
1642756150000|2022-01-21 09:09:10|755|753.8|755|753.8|755|753.8|754.8|753.5|3
1642756160000|2022-01-21 09:09:20|755.3|753.5|755|753.8|755.3|753.8|755|753.5|0
1642756170000|2022-01-21 09:09:30|755.3||755.3||755.3||755||11
1642756180000|2022-01-21 09:09:40|755|754|755.3|753.8|755.3|754|755|753.8|4
1642756190000|2022-01-21 09:09:50|755|754|755|753.8|755|754|755|753.8|5
1642756200000|2022-01-21 09:10:00|755.3|754|755.3|754|755.3|754|755|753.8|20
1642756210000|2022-01-21 09:10:10|||||||||2
1642756230000|2022-01-21 09:10:30|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|4
1642756250000|2022-01-21 09:10:50|755.3|754|755|753.8|755.3|754|755|753.8|10
1642756260000|2022-01-21 09:11:00|755.3|754|755|753.8|755.3|754|755|753.8|1
1642756270000|2022-01-21 09:11:10|755.3||755||755.3||755||1
1642756280000|2022-01-21 09:11:20|755.3|754|755.3|754|755.3|754|755.3|754|4
1642756290000|2022-01-21 09:11:30|||||||||1
1642756300000|2022-01-21 09:11:40||753.8||754||754||753.8|0
1642756310000|2022-01-21 09:11:50||753.8||754||754||753.8|5
1642756320000|2022-01-21 09:12:00|755|753.8|755.5|754.3|755.5|754.3|755|753.8|1
1642756330000|2022-01-21 09:12:10|755.8|754.5|755.5|754.3|755.8|754.5|755.5|754.3|5
1642756340000|2022-01-21 09:12:20|755.8||755.8||755.8||755.5||2
1642756350000|2022-01-21 09:12:30||754.5||754.5||754.5||754.5|0
1642756360000|2022-01-21 09:12:40|755.5|754.3|755.8|754.5|755.8|754.5|755.5|754.3|5
1642756370000|2022-01-21 09:12:50|755.5|754.3|755.3|754|755.8|754.5|755.3|754|1
1642756390000|2022-01-21 09:13:10|755.5|753.8|755.3|754|755.5|754|755.3|753.8|0
1642756410000|2022-01-21 09:13:30|755.5|754.3|755.5|754|755.5|754.3|755.5|754|0
1642756420000|2022-01-21 09:13:40||754.3||754||754.3||754|0
1642756430000|2022-01-21 09:13:50|755.3||755.5||755.5||755.3||4
1642756440000|2022-01-21 09:14:00|755.3||755.3||755.5||755.3||0
1642756450000|2022-01-21 09:14:10||753.8||753.8||754||753.8|2
1642756460000|2022-01-21 09:14:20|755|754|755.3|754|755.3|754|755|754|2
1642756470000|2022-01-21 09:14:30|755.5|754.3|755.5|754.3|755.8|754.3|755.5|754.3|214
1642756500000|2022-01-21 09:15:00|||||||||8
1642756520000|2022-01-21 09:15:20|||||||||4
1642756530000|2022-01-21 09:15:30|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.3|7
1642756540000|2022-01-21 09:15:40||754.3||754.5||754.5||754.3|5
1642756560000|2022-01-21 09:16:00|756|754.8|756.3|754.8|756.3|755|756|754.8|65
1642756570000|2022-01-21 09:16:10|756|755|756|754.8|756.3|755|756|754.8|35
1642756580000|2022-01-21 09:16:20|756.3|755|756.3|755|756.3|755|756.3|755|41
1642756590000|2022-01-21 09:16:30|756|754.8|756.3|754.8|756.3|755|756|754.8|3
1642756600000|2022-01-21 09:16:40||755||755||755||754.8|0
1642756610000|2022-01-21 09:16:50|756|754.8|756|754.8|756|754.8|756|754.8|0
1642756620000|2022-01-21 09:17:00|755.8|754.5|755.8|754.3|755.8|754.5|755.5|754.3|3
1642756630000|2022-01-21 09:17:10|755.5||755.8||755.8||755.5||0
1642756640000|2022-01-21 09:17:20|755.5|754|755.5|754.3|755.5|754.3|755.3|754|32
1642756650000|2022-01-21 09:17:30|755.3|754|755.3|754|755.3|754.3|755.3|754|1
1642756660000|2022-01-21 09:17:40|755|753.8|755|753.8|755|753.8|755|753.8|42
1642756680000|2022-01-21 09:18:00|755.3|754|755|753.8|755.3|754|755|753.8|15
1642756690000|2022-01-21 09:18:10|754.8|753.5|754.8|753.5|754.8|753.8|754.8|753.5|0
1642756700000|2022-01-21 09:18:20|||||||||2
1642756710000|2022-01-21 09:18:30|754.5|753.3|754|752.8|754.5|753.3|754|752.8|17
1642756740000|2022-01-21 09:19:00|753.8|752.5|754|752.8|754|752.8|753.8|752.5|11
1642756750000|2022-01-21 09:19:10|753.8|752.5|753.5|752.3|753.8|752.8|753.5|752.3|7
1642756760000|2022-01-21 09:19:20|753.3|752|753.5|752|753.5|752.3|753.3|752|17
1642756770000|2022-01-21 09:19:30|753.8|752.3|753.8|752.5|753.8|752.5|753.5|752.3|1
1642756780000|2022-01-21 09:19:40||752.3||752.5||752.5||752.3|1
1642756790000|2022-01-21 09:19:50|753.5|752.3|753.8|752.3|753.8|752.5|753.5|752.3|2
1642756800000|2022-01-21 09:20:00|753.5|752|753.5|752|753.5|752|753.3|752|4
1642756810000|2022-01-21 09:20:10||752.3||752.3||752.3||752.3|2
1642756820000|2022-01-21 09:20:20|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|2
1642756830000|2022-01-21 09:20:30|754|752.8|754|752.8|754|752.8|753.8|752.8|26
1642756840000|2022-01-21 09:20:40|||||||||5
1642756850000|2022-01-21 09:20:50|754.3|753|754.3|753|754.5|753|754.3|753|5
1642756860000|2022-01-21 09:21:00|754.5||754.5||754.5||754.3||3
1642756870000|2022-01-21 09:21:10|754.3|753.3|754.3|753|754.5|753.3|754.3|753|10
1642756880000|2022-01-21 09:21:20|754.5||754.3||754.5||754.3||17
1642756890000|2022-01-21 09:21:30|754.5|753.3|754.3|752.8|754.5|753.3|754.3|752.8|6
1642756900000|2022-01-21 09:21:40|754.5|753|754.3|753|754.5|753|754.3|752.8|1
1642756910000|2022-01-21 09:21:50|||||||||3
1642756920000|2022-01-21 09:22:00|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|0
1642756930000|2022-01-21 09:22:10|754.3|753|754.3|753|754.5|753.3|754.3|753|1
1642756940000|2022-01-21 09:22:20|754.5|753.3|754.8|753.3|754.8|753.5|754.5|753|0
1642756950000|2022-01-21 09:22:30|754.5|753.5|754.5|753.3|754.5|753.5|754.5|753.3|0
1642756960000|2022-01-21 09:22:40|754.8|753.5|755|753.5|755|753.8|754.8|753.5|19
1642756970000|2022-01-21 09:22:50|754.8||754.8||754.8||754.8||0
1642757000000|2022-01-21 09:23:20|755|753.8|755|753.8|755|753.8|755|753.8|5
1642757010000|2022-01-21 09:23:30|755.3|754|755.5|754|755.5|754.3|755.3|754|25
1642757020000|2022-01-21 09:23:40||754.3||754.3||754.3||754|3
1642757050000|2022-01-21 09:24:10||754||754||754.3||754|7
1642757060000|2022-01-21 09:24:20||754.3||754.3||754.3||754.3|0
1642757070000|2022-01-21 09:24:30||754||754.3||754.3||754|1
1642757080000|2022-01-21 09:24:40|755.3|754|755.3|754|755.3|754|755.3|754|3
1642757090000|2022-01-21 09:24:50||753.8||754||754||753.8|2
1642757100000|2022-01-21 09:25:00|755|753.8|755|753.8|755|754|755|753.8|1
1642757110000|2022-01-21 09:25:10|||||||||4
1642757130000|2022-01-21 09:25:30|755.3|754|755.3|754|755.3|754|755.3|754|26
1642757140000|2022-01-21 09:25:40|755.5||755.5||755.5||755.5||4
1642757150000|2022-01-21 09:25:50|755.8|754.3|755.8|754.5|755.8|754.5|755.8|754.3|2
1642757160000|2022-01-21 09:26:00|756|754.8|756.3|755|756.3|755|756|754.5|5
1642757170000|2022-01-21 09:26:10|||||||||15
1642757180000|2022-01-21 09:26:20||754.8||755||755||754.8|4
1642757190000|2022-01-21 09:26:30|756.5|755.3|756.8|755.5|757|755.5|756.5|755.3|5
1642757200000|2022-01-21 09:26:40||755.3||755.5||755.5||755.3|18
1642757210000|2022-01-21 09:26:50|757|755.8|757|755.5|757.3|756|757|755.5|168
1642757220000|2022-01-21 09:27:00|756.8|755.3|756.8|755.5|756.8|755.5|756.8|755.3|2
1642757230000|2022-01-21 09:27:10|756.5|755.3|756.5|755|756.5|755.3|756.3|755|11
1642757240000|2022-01-21 09:27:20|||||||||11
1642757250000|2022-01-21 09:27:30|756.3|755.3|756.3|755|756.3|755.3|756.3|755|23
1642757260000|2022-01-21 09:27:40|756|754.8|756.3|754.8|756.3|754.8|756|754.8|4
1642757280000|2022-01-21 09:28:00||755||755||755||754.8|1
1642757290000|2022-01-21 09:28:10|756|754.8|756|754.8|756|754.8|756|754.8|0
1642757300000|2022-01-21 09:28:20|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|0
1642757320000|2022-01-21 09:28:40|||||||||1
1642757330000|2022-01-21 09:28:50|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754|2
1642757340000|2022-01-21 09:29:00|755|753.8|755|753.8|755|753.8|754.8|753.5|178
1642757360000|2022-01-21 09:29:20|||||||||32
1642757380000|2022-01-21 09:29:40|755.3|754|755.3|754|755.3|754|755.3|754|14
1642757390000|2022-01-21 09:29:50|755|753.8|755.3|753.8|755.3|753.8|755|753.8|3
1642757400000|2022-01-21 09:30:00|755|753.5|755|753.5|755.3|753.5|755|753.5|40
1642757410000|2022-01-21 09:30:10|754.8||754.8||754.8||754.8||1
1642757420000|2022-01-21 09:30:20|754.5|753.3|754.3|753|754.5|753.3|754.3|753|18
1642757430000|2022-01-21 09:30:30|754|752.8|754|752.8|754|753|754|752.8|268
1642757440000|2022-01-21 09:30:40|753.8|752.3|754|752.8|754|752.8|753.8|752.3|220
1642757460000|2022-01-21 09:31:00|754.3|753|754.3|753|754.3|753|754|752.8|2
1642757470000|2022-01-21 09:31:10||752.8||753||753||752.8|6
1642757480000|2022-01-21 09:31:20|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|2
1642757490000|2022-01-21 09:31:30|754.3|753|754.3|753|754.3|753|754.3|753|3
1642757500000|2022-01-21 09:31:40|754.5||754.3||754.5||754.3||0
1642757510000|2022-01-21 09:31:50|754|752.8|754|752.8|754|752.8|754|752.8|0
1642757520000|2022-01-21 09:32:00|754.3|753|754|752.8|754.3|753|754|752.8|3
1642757530000|2022-01-21 09:32:10|754.3|753|754.3|752.8|754.3|753|754|752.8|2
1642757540000|2022-01-21 09:32:20|754|753|754.3|753|754.5|753|754|753|110
1642757550000|2022-01-21 09:32:30|754|752.8|754.3|752.8|754.3|752.8|754|752.8|3
1642757560000|2022-01-21 09:32:40|754||754.3||754.3||754||0
1642757570000|2022-01-21 09:32:50|754|753|754.3|753|754.3|753|754|753|0
1642757580000|2022-01-21 09:33:00|754.5||754.5||754.5||754.3||0
1642757590000|2022-01-21 09:33:10|754.3|753.3|754.5|753.3|754.5|753.3|754.3|753.3|12
1642757610000|2022-01-21 09:33:30|754.8|753|754.3|753|754.8|753|754.3|753|45
1642757620000|2022-01-21 09:33:40||752.8||753||753||752.8|3
1642757630000|2022-01-21 09:33:50|754|752.8|754|752.8|754|752.8|754|752.8|5
1642757640000|2022-01-21 09:34:00|753.8|752.5|753.5|752.3|753.8|752.5|753.5|752.3|60
1642757650000|2022-01-21 09:34:10|753.8|752|753.5|752.3|753.8|752.3|753.5|752|6
1642757660000|2022-01-21 09:34:20|753.8|752|753.8|752.5|753.8|752.5|753.8|752|124
1642757670000|2022-01-21 09:34:30||752.3||752.3||752.5||752.3|3
1642757680000|2022-01-21 09:34:40|753.5|752.5|753.5|752.3|753.5|752.5|753.5|752|94
1642757690000|2022-01-21 09:34:50|753.8|752.5|753.8|752.5|754|752.5|753.8|752.5|14
1642757700000|2022-01-21 09:35:00|754|752.3|753.5|752.3|754|752.3|753.5|752.3|434
1642757720000|2022-01-21 09:35:20|||||||||2
1642757730000|2022-01-21 09:35:30|753.8|752.5|753.8|752.3|753.8|752.5|753.8|752.3|23
1642757740000|2022-01-21 09:35:40|753.5|752.5|753.8|752.3|753.8|752.5|753.5|752.3|22
1642757750000|2022-01-21 09:35:50||752.5||752.5||752.5||752.5|0
1642757760000|2022-01-21 09:36:00|754|752.8|754|752.5|754|752.8|754|752.5|14
1642757770000|2022-01-21 09:36:10|753.8|752.8|753.8|752.5|753.8|752.8|753.8|752.3|492
1642757780000|2022-01-21 09:36:20|||||||||65
1642757790000|2022-01-21 09:36:30|754||754||754||754||10
1642757800000|2022-01-21 09:36:40|753.8|752.8|753.8|752.5|753.8|752.8|753.8|752.5|14
1642757810000|2022-01-21 09:36:50|754||753.8||754||753.8||0
1642757820000|2022-01-21 09:37:00|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752.3|7
1642757830000|2022-01-21 09:37:10|753.3|752|752.8|751.5|753.3|752|752.8|751.5|3
1642757840000|2022-01-21 09:37:20|753|751.8|753|751.8|753|751.8|752.8|751.5|129
1642757850000|2022-01-21 09:37:30|753.3|752|753.3|751.8|753.3|752|753|751.8|33
1642757860000|2022-01-21 09:37:40|753|752|753.3|751.8|753.3|752|753|751.8|2
1642757870000|2022-01-21 09:37:50||752||752||752||752|1
1642757880000|2022-01-21 09:38:00|753|751.8|753|751.8|753|751.8|752.8|751.5|14
1642757900000|2022-01-21 09:38:20||751.5||751.8||751.8||751.5|11
1642757910000|2022-01-21 09:38:30|753.3|752|753.3|752|753.5|752.3|753.3|752|396
1642757920000|2022-01-21 09:38:40|753|751.8|753|751.5|753.3|751.8|753|751.5|3
1642757930000|2022-01-21 09:38:50|752.8|751.3|752.5|751.3|752.8|751.3|752.5|751.3|26
1642757940000|2022-01-21 09:39:00|752.8|751.5|752.8|751.5|752.8|751.5|752.8|751.5|78
1642757950000|2022-01-21 09:39:10|752.5|751.3|752.5|751.3|752.5|751.3|752.5|751.3|4
1642757960000|2022-01-21 09:39:20|752.3|751|752.3|751|752.3|751|752.3|751|11
1642757970000|2022-01-21 09:39:30|752.5||752.5||752.5||752.3||2
1642757980000|2022-01-21 09:39:40|752.3||752.5||752.5||752.3||7
1642757990000|2022-01-21 09:39:50|752.3|751.3|752.5|751|752.5|751.3|752.3|751|0
1642758000000|2022-01-21 09:40:00|752.3|751.3|752.5|751.3|752.5|751.3|752.3|751|11
1642758010000|2022-01-21 09:40:10|752.3|751|752.5|751|752.5|751|752.3|751|0
1642758020000|2022-01-21 09:40:20|752.3|751.3|752.3|751|752.3|751.3|752.3|751|0
1642758030000|2022-01-21 09:40:30|752.5|751.3|752.5|751.3|752.5|751.3|752.3|751.3|2
1642758040000|2022-01-21 09:40:40|752.8|751.5|752.8|751.5|752.8|751.5|752.8|751.5|8
1642758050000|2022-01-21 09:40:50|753|751.8|753|751.8|753|751.8|752.8|751.5|6
1642758060000|2022-01-21 09:41:00|753.3|752|753.5|752.3|753.5|752.3|753.3|752|104
1642758070000|2022-01-21 09:41:10|753.8|752.5|753.8|752.5|753.8|752.5|753.5|752.3|13
1642758080000|2022-01-21 09:41:20||752.3||752.3||752.5||752.3|1
1642758090000|2022-01-21 09:41:30|753.5|752.5|753.8|752.5|753.8|752.5|753.5|752.3|7
1642758100000|2022-01-21 09:41:40|753.5|752.3|753.8|752.3|753.8|752.5|753.5|752.3|18
1642758110000|2022-01-21 09:41:50|753.5|752.5|753.8|752.5|753.8|752.5|753.5|752.3|2
1642758120000|2022-01-21 09:42:00||752.3||752.5||752.5||752.3|14
1642758130000|2022-01-21 09:42:10|754|752.8|754|752.8|754|752.8|754|752.5|0
1642758140000|2022-01-21 09:42:20|753.8|752.5|754|752.5|754|752.5|753.8|752.5|0
1642758150000|2022-01-21 09:42:30|754.3|752.8|754.3|752.8|754.3|752.8|754.3|752.8|6
1642758160000|2022-01-21 09:42:40||753||752.8||753||752.8|0
1642758170000|2022-01-21 09:42:50|754.5|753|754.8|753.5|754.8|753.5|754.5|752.8|11
1642758180000|2022-01-21 09:43:00|755|753.8|755|753.8|755|753.8|754.8|753.5|6
1642758190000|2022-01-21 09:43:10|755.3|754|755|753.8|755.3|754|755|753.8|4
1642758200000|2022-01-21 09:43:20|755.3||755||755.3||755||0
1642758210000|2022-01-21 09:43:30|755.3|754|755.3|753.8|755.3|754|755|753.8|3
1642758220000|2022-01-21 09:43:40|755.5|754|755.5|754.3|755.5|754.3|755.5|754|0
1642758230000|2022-01-21 09:43:50||754||754||754.3||754|5
1642758240000|2022-01-21 09:44:00|755.3|753.8|755|753.8|755.3|753.8|755|753.5|0
1642758250000|2022-01-21 09:44:10|755.3|754|755.3|754|755.3|754|755|754|0
1642758260000|2022-01-21 09:44:20|||||||||1
1642758270000|2022-01-21 09:44:30|755|753.8|755|753.8|755|753.8|755|753.8|2
1642758280000|2022-01-21 09:44:40|754.8|753.3|754.8|753.5|754.8|753.5|754.8|753.3|40
1642758290000|2022-01-21 09:44:50|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|0
1642758300000|2022-01-21 09:45:00|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|0
1642758310000|2022-01-21 09:45:10||753.3||753.3||753.3||753.3|0
1642758320000|2022-01-21 09:45:20|754.5||754.5||754.8||754.5||0
1642758350000|2022-01-21 09:45:50|754.3|753|754.3|753|754.3|753|754.3|753|1
1642758360000|2022-01-21 09:46:00|754.5|753.3|754.3|753|754.5|753.3|754.3|753|22
1642758370000|2022-01-21 09:46:10|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|11
1642758380000|2022-01-21 09:46:20|754.3|753|754.3|753|754.5|753|754.3|753|6
1642758390000|2022-01-21 09:46:30|754.5|753.3|754.5|753|754.5|753.3|754.5|753|0
1642758400000|2022-01-21 09:46:40|754.3||754.3||754.3||754.3||0
1642758420000|2022-01-21 09:47:00|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|19
1642758430000|2022-01-21 09:47:10|754.8|753.5|754.8|753.3|754.8|753.5|754.5|753.3|2
1642758440000|2022-01-21 09:47:20|754.5||754.8||754.8||754.5||0
1642758450000|2022-01-21 09:47:30|754.5|753.5|754.5|753.3|754.5|753.5|754.5|753.3|0
1642758490000|2022-01-21 09:48:10||753||753.3||753.3||753|35
1642758500000|2022-01-21 09:48:20|754.8|753.5|754.8|753.3|754.8|753.5|754.8|753.3|0
1642758510000|2022-01-21 09:48:30||753.5||753.3||753.5||753.3|1
1642758520000|2022-01-21 09:48:40|755|753.5|755|753.8|755|753.8|754.8|753.5|2
1642758540000|2022-01-21 09:49:00|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|0
1642758550000|2022-01-21 09:49:10|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|64
1642758560000|2022-01-21 09:49:20|754.8||754.8||754.8||754.5||4
1642758570000|2022-01-21 09:49:30|754.5||754.5||754.8||754.5||3
1642758580000|2022-01-21 09:49:40|754.8|753.5|755|753.5|755|753.5|754.5|753.5|13
1642758590000|2022-01-21 09:49:50|755.3|753.8|755|753.8|755.3|753.8|755|753.8|1
1642758610000|2022-01-21 09:50:10|754.8|753.5|754.8|753.5|755|753.8|754.8|753.5|64
1642758620000|2022-01-21 09:50:20|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|1
1642758630000|2022-01-21 09:50:30|||||||||5
1642758640000|2022-01-21 09:50:40|754.8|753.5|754.5|753.3|754.8|753.5|754.5|753.3|0
1642758650000|2022-01-21 09:50:50|||||||||6
1642758660000|2022-01-21 09:51:00|754.3|753|754.5|753.3|754.8|753.5|754.3|753|40
1642758670000|2022-01-21 09:51:10|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|6
1642758680000|2022-01-21 09:51:20|755|753.8|755|753.8|755|753.8|755|753.8|2
1642758690000|2022-01-21 09:51:30|||||||||12
1642758700000|2022-01-21 09:51:40|755.3|754|755.3|754|755.3|754|755.3|754|76
1642758710000|2022-01-21 09:51:50|||||||||1
1642758720000|2022-01-21 09:52:00|||||||||25
1642758730000|2022-01-21 09:52:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|10
1642758740000|2022-01-21 09:52:20|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|15
1642758750000|2022-01-21 09:52:30|755.5|754.3|755.8|754.5|755.8|754.5|755.5|754.3|8
1642758760000|2022-01-21 09:52:40|||||||||11
1642758780000|2022-01-21 09:53:00||754.3||754.3||754.3||754.3|11
1642758790000|2022-01-21 09:53:10||754.5||754.5||754.5||754.3|1
1642758800000|2022-01-21 09:53:20|||||||||5
1642758820000|2022-01-21 09:53:40||754.3||754.3||754.3||754.3|2
1642758830000|2022-01-21 09:53:50|755.5||755.5||755.5||755.5||0
1642758840000|2022-01-21 09:54:00|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|15
1642758850000|2022-01-21 09:54:10|755.5|754.3|755.5|754.3|755.5|754.5|755.5|754.3|1
1642758860000|2022-01-21 09:54:20|755.8|754.5|755.8|754.3|755.8|754.5|755.5|754.3|19
1642758870000|2022-01-21 09:54:30|756|754.5|755.8|754.5|756|754.8|755.8|754.5|15
1642758890000|2022-01-21 09:54:50|||||||||6
1642758900000|2022-01-21 09:55:00|756||755.8||756||755.8||8
1642758910000|2022-01-21 09:55:10|756|754.8|756|754.8|756|754.8|756|754.5|69
1642758920000|2022-01-21 09:55:20||754.5||754.8||754.8||754.5|4
1642758930000|2022-01-21 09:55:30|||||||||6
1642758940000|2022-01-21 09:55:40|||||||||11
1642758960000|2022-01-21 09:56:00|756.3||756||756.3||756||4
1642758970000|2022-01-21 09:56:10|755.8|754.5|755.5|754|755.8|754.5|755.3|754|7
1642758980000|2022-01-21 09:56:20||754.3||754||754.3||754|6
1642758990000|2022-01-21 09:56:30||754.3||754.3||754.3||754.3|0
1642759000000|2022-01-21 09:56:40|||||||||1
1642759010000|2022-01-21 09:56:50|755.3|754|755.3|754|755.3|754|755.3|754|3
1642759020000|2022-01-21 09:57:00|||||||||1
1642759030000|2022-01-21 09:57:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|4
1642759040000|2022-01-21 09:57:20|||||||||7
1642759050000|2022-01-21 09:57:30||754||754||754.3||754|0
1642759060000|2022-01-21 09:57:40|755.3||755.3||755.5||755.3||1
1642759080000|2022-01-21 09:58:00|755|753.8|755|753.8|755.3|753.8|755|753.8|7
1642759090000|2022-01-21 09:58:10|755.3|753.5|755|753.5|755.3|753.8|755|753.5|12
1642759100000|2022-01-21 09:58:20||753.8||753.8||753.8||753.5|0
1642759110000|2022-01-21 09:58:30||753.5||753.5||753.5||753.5|0
1642759120000|2022-01-21 09:58:40||753.8||753.8||753.8||753.8|1
1642759130000|2022-01-21 09:58:50|755.3|754|755.3|754|755.3|754|755.3|754|31
1642759140000|2022-01-21 09:59:00|||||||||7
1642759150000|2022-01-21 09:59:10|||||||||7
1642759160000|2022-01-21 09:59:20|||||||||5
1642759170000|2022-01-21 09:59:30|||||||||4
1642759180000|2022-01-21 09:59:40|755|753.8|755|753.8|755|753.8|755|753.8|115
1642759190000|2022-01-21 09:59:50|755.3|754|755.3|754|755.3|754|755.3|754|22
1642759200000|2022-01-21 10:00:00|755|753.8|755|753.8|755.3|753.8|755|753.8|71
1642759210000|2022-01-21 10:00:10|755.3|754|755.3|754|755.3|754|755|753.8|55
1642759220000|2022-01-21 10:00:20|755|753.8|755|753.8|755|754|755|753.8|0
1642759230000|2022-01-21 10:00:30|||||||||1
1642759250000|2022-01-21 10:00:50|754.8|753.5|754.5|753.3|754.8|753.5|754.5|753.3|61
1642759260000|2022-01-21 10:01:00|754.8|753|754.5|753.3|754.8|753.5|754.5|753|21
1642759280000|2022-01-21 10:01:20|||||||||17
1642759300000|2022-01-21 10:01:40|||||||||12
1642759320000|2022-01-21 10:02:00|||||||||31
1642759330000|2022-01-21 10:02:10|754.3|753|754.3|753|754.3|753|754.3|753|19
1642759340000|2022-01-21 10:02:20|754|752.8|754|752.8|754|752.8|754|752.8|9
1642759360000|2022-01-21 10:02:40|||||||||9
1642759380000|2022-01-21 10:03:00||752.5||752.8||752.8||752.5|4
1642759390000|2022-01-21 10:03:10|753.8|752.5|753.5|752.3|753.8|752.5|753.5|752.3|28
1642759400000|2022-01-21 10:03:20|753.3|752|753.3|752|753.3|752|753.3|752|0
1642759410000|2022-01-21 10:03:30|753.5|752.3|753.5|752.3|753.5|752.3|753.5|752|19
1642759420000|2022-01-21 10:03:40|||||||||10
1642759430000|2022-01-21 10:03:50|753.3|752|753.5|752|753.5|752.3|753.3|752|4
1642759440000|2022-01-21 10:04:00||752.3||752.3||752.3||752|0
1642759450000|2022-01-21 10:04:10|753.8|752.5|753.8|752.5|753.8|752.5|753.8|752.5|26
1642759460000|2022-01-21 10:04:20|753.5|752.3|753.8|752.5|753.8|752.5|753.5|752.3|16
1642759470000|2022-01-21 10:04:30||752.3||752.5||752.5||752.3|1
1642759480000|2022-01-21 10:04:40|||||||||1
1642759490000|2022-01-21 10:04:50|754|752.8|754|752.8|754|752.8|754|752.8|21
1642759500000|2022-01-21 10:05:00|753.8|752.5|754|752.8|754|752.8|753.8|752.5|20
1642759510000|2022-01-21 10:05:10|754.3|753|754.3|753|754.3|753|754.3|753|20
1642759520000|2022-01-21 10:05:20|||||||||2
1642759530000|2022-01-21 10:05:30|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753|66
1642759540000|2022-01-21 10:05:40|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|18
1642759550000|2022-01-21 10:05:50|755|753.8|755|753.5|755|753.8|755|753.5|5
1642759560000|2022-01-21 10:06:00|754.8||754.8||755||754.8||32
1642759570000|2022-01-21 10:06:10|||||||||3
1642759580000|2022-01-21 10:06:20|||||||||10
1642759590000|2022-01-21 10:06:30|||||||||1
1642759610000|2022-01-21 10:06:50|755|753.8|755|753.8|755|753.8|755|753.5|17
1642759620000|2022-01-21 10:07:00|755.3|754|755.3|753.8|755.3|754|755|753.8|29
1642759630000|2022-01-21 10:07:10|755||755||755||755||5
1642759650000|2022-01-21 10:07:30|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|35
1642759660000|2022-01-21 10:07:40|755|753.8|755.5|754.3|755.5|754.3|755|753.8|56
1642759670000|2022-01-21 10:07:50|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|0
1642759680000|2022-01-21 10:08:00||754.3||754.5||754.5||754.3|2
1642759690000|2022-01-21 10:08:10|||||||||9
1642759710000|2022-01-21 10:08:30|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|3
1642759720000|2022-01-21 10:08:40|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|62
1642759730000|2022-01-21 10:08:50|755.5|754.3|755.5|754.3|755.8|754.5|755.5|754.3|6
1642759740000|2022-01-21 10:09:00|755.8|754.5|755.8|754.5|755.8|754.5|755.5|754.5|11
1642759750000|2022-01-21 10:09:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|20
1642759760000|2022-01-21 10:09:20|||||||||14
1642759770000|2022-01-21 10:09:30|755.8|754.5|755.8|754.5|755.8|754.5|755.5|754.3|6
1642759780000|2022-01-21 10:09:40|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|1
1642759790000|2022-01-21 10:09:50|755.3|754|755.3|754|755.5|754|755.3|754|2
1642759800000|2022-01-21 10:10:00|755.5||755.5||755.5||755.5||10
1642759810000|2022-01-21 10:10:10|755.3|753.8|755.3|754|755.3|754|755|753.8|57
1642759820000|2022-01-21 10:10:20|||||||||10
1642759830000|2022-01-21 10:10:30|755|753.8|755|753.8|755.3|753.8|755|753.8|2
1642759840000|2022-01-21 10:10:40|||||||||7
1642759850000|2022-01-21 10:10:50|||||||||3
1642759860000|2022-01-21 10:11:00|755.3|754|755.3|754|755.3|754|755.3|754|8
1642759870000|2022-01-21 10:11:10|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|9
1642759880000|2022-01-21 10:11:20|||||||||4
1642759890000|2022-01-21 10:11:30|||||||||9
1642759920000|2022-01-21 10:12:00||754||754.3||754.3||754|5
1642759930000|2022-01-21 10:12:10|755.3|754|755.3|754|755.5|754|755.3|754|14
1642759940000|2022-01-21 10:12:20|||||||||16
1642759950000|2022-01-21 10:12:30|755|753.8|754.8|753.5|755|753.8|754.8|753.5|4
1642759960000|2022-01-21 10:12:40|||||||||7
1642759970000|2022-01-21 10:12:50|755|753.8|755|753.5|755|753.8|754.8|753.5|23
1642759980000|2022-01-21 10:13:00|754.8||755||755||754.8||0
1642759990000|2022-01-21 10:13:10|754.8||754.8||754.8||754.8||2
1642760000000|2022-01-21 10:13:20||753.3||753.5||753.5||753.3|5
1642760010000|2022-01-21 10:13:30|754.5|753.3|754.5|753.3|754.8|753.3|754.5|753.3|6
1642760020000|2022-01-21 10:13:40|754.3|753|754.3|753|754.3|753|754.3|753|45
1642760040000|2022-01-21 10:14:00|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|28
1642760050000|2022-01-21 10:14:10|754.8|753.5|754.8|753.3|755|753.8|754.8|753.3|17
1642760060000|2022-01-21 10:14:20|754.5|753.5|754.5|753.3|754.5|753.5|754.5|753.3|6
1642760080000|2022-01-21 10:14:40|754.3|753|754.3|753|754.3|753|754.3|753|0
1642760100000|2022-01-21 10:15:00|754|752.8|754|752.8|754|752.8|754|752.8|13
1642760110000|2022-01-21 10:15:10|754.3|753|754.3|753|754.3|753|754.3|753|10
1642760130000|2022-01-21 10:15:30|754.5||754.3||754.5||754.3||0
1642760140000|2022-01-21 10:15:40||752.8||753||753||752.8|0
1642760150000|2022-01-21 10:15:50|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|8
1642760160000|2022-01-21 10:16:00|||||||||2
1642760170000|2022-01-21 10:16:10|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.3|19
1642760180000|2022-01-21 10:16:20|754.5|753.3|754.5|753.3|754.8|753.3|754.5|753.3|0
1642760190000|2022-01-21 10:16:30|754.8|753.5|755|753.8|755|753.8|754.8|753.5|1
1642760200000|2022-01-21 10:16:40|755.3||755||755.3||755||0
1642760210000|2022-01-21 10:16:50|754.8|753.5|755|753.5|755|753.5|754.8|753.5|0
1642760220000|2022-01-21 10:17:00|754.8||754.8||754.8||754.8||9
1642760230000|2022-01-21 10:17:10|755||754.8||755||754.8||0
1642760240000|2022-01-21 10:17:20||753.3||753.5||753.5||753.3|0
1642760250000|2022-01-21 10:17:30|754.5|753.3|754.5|753.3|754.5|753.5|754.5|753.3|2
1642760260000|2022-01-21 10:17:40|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|1
1642760270000|2022-01-21 10:17:50||753.3||753.5||753.5||753.3|8
1642760280000|2022-01-21 10:18:00|755|753.8|755.3|754|755.3|754|755|753.8|33
1642760290000|2022-01-21 10:18:10|755|753.8|755|753.8|755.3|753.8|755|753.8|0
1642760300000|2022-01-21 10:18:20|755.3||755.3||755.3||755||0
1642760310000|2022-01-21 10:18:30|755||755||755||755||2
1642760320000|2022-01-21 10:18:40|755.3|753.5|755|753.5|755.3|753.5|755|753.5|9
1642760330000|2022-01-21 10:18:50||753.8||753.8||753.8||753.8|0
1642760340000|2022-01-21 10:19:00||753.5||753.5||753.5||753.5|1
1642760350000|2022-01-21 10:19:10|754.8|753.8|754.8|753.5|755|753.8|754.8|753.5|1
1642760360000|2022-01-21 10:19:20|755||754.8||755||754.8||8
1642760370000|2022-01-21 10:19:30|755||754.8||755||754.8||2
1642760400000|2022-01-21 10:20:00|||||||||8
1642760410000|2022-01-21 10:20:10|755||755||755||755||11
1642760420000|2022-01-21 10:20:20|754.8|753.8|755|753.8|755|753.8|754.8|753.8|0
1642760430000|2022-01-21 10:20:30|755.3|754|755.3|754|755.3|754|755|754|3
1642760440000|2022-01-21 10:20:40|||||||||7
1642760460000|2022-01-21 10:21:00|||||||||10
1642760480000|2022-01-21 10:21:20|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754|29
1642760490000|2022-01-21 10:21:30|755.3|754|755.3|754|755.3|754|755.3|754|8
1642760500000|2022-01-21 10:21:40|||||||||6
1642760520000|2022-01-21 10:22:00|755|753.8|755|753.8|755.3|754|755|753.8|2
1642760530000|2022-01-21 10:22:10|||||||||8
1642760540000|2022-01-21 10:22:20|755.3|754|755.3|753.8|755.3|754|755|753.8|20
1642760550000|2022-01-21 10:22:30|755|754|755.3|754|755.3|754|755|754|5
1642760560000|2022-01-21 10:22:40||753.8||754||754||753.8|9
1642760580000|2022-01-21 10:23:00|||||||||3
1642760590000|2022-01-21 10:23:10|755.5|754.3|755.5|754|755.5|754.3|755.3|754|1
1642760600000|2022-01-21 10:23:20|755.3||755.3||755.3||755.3||9
1642760610000|2022-01-21 10:23:30|755|753.8|755|753.8|755.3|753.8|755|753.8|1
1642760620000|2022-01-21 10:23:40|||||||||9
1642760630000|2022-01-21 10:23:50|||||||||8
1642760640000|2022-01-21 10:24:00|755.3|754|755|753.8|755.3|754|755|753.8|29
1642760650000|2022-01-21 10:24:10|755.3|754|755.3|754|755.3|754|755.3|754|6
1642760660000|2022-01-21 10:24:20|||||||||2
1642760670000|2022-01-21 10:24:30|755.5||755.3||755.5||755.3||5
1642760680000|2022-01-21 10:24:40|||||||||9
1642760690000|2022-01-21 10:24:50|||||||||3
1642760700000|2022-01-21 10:25:00|755.5||755.3||755.5||755.3||1
1642760720000|2022-01-21 10:25:20|755.5||755.3||755.5||755.3||2
1642760740000|2022-01-21 10:25:40|||||||||8
1642760750000|2022-01-21 10:25:50||753.8||753.8||753.8||753.8|5
1642760760000|2022-01-21 10:26:00|755||755||755.3||755||0
1642760770000|2022-01-21 10:26:10|755.3||755.3||755.3||755||0
1642760780000|2022-01-21 10:26:20|755||755.3||755.3||755||3
1642760790000|2022-01-21 10:26:30|755||755.3||755.3||755||1
1642760800000|2022-01-21 10:26:40|755|754|755.3|754|755.3|754|755|754|1
1642760810000|2022-01-21 10:26:50|755|753.8|755|753.8|755.3|753.8|755|753.8|14
1642760820000|2022-01-21 10:27:00|755.3|754|755.3|754|755.3|754|755.3|754|1
1642760830000|2022-01-21 10:27:10|755.5|754.3|755.5|754|755.5|754.3|755.5|754|7
1642760840000|2022-01-21 10:27:20||754.3||754.3||754.3||754|35
1642760850000|2022-01-21 10:27:30|||||||||1
1642760860000|2022-01-21 10:27:40|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|6
1642760870000|2022-01-21 10:27:50||754.3||754.5||754.5||754.3|3
1642760880000|2022-01-21 10:28:00|756|754.8|756|754.8|756|754.8|756|754.8|101
1642760890000|2022-01-21 10:28:10|755.8|754.5|756|754.8|756|754.8|755.8|754.5|3
1642760910000|2022-01-21 10:28:30|||||||||2
1642760920000|2022-01-21 10:28:40||754.5||754.8||754.8||754.5|3
1642760930000|2022-01-21 10:28:50|755.8|754.5|755.8|754.5|756|754.5|755.8|754.5|1
1642760940000|2022-01-21 10:29:00|756||755.8||756||755.8||2
1642760950000|2022-01-21 10:29:10|756|754.8|756|754.8|756|754.8|756|754.5|5
1642760960000|2022-01-21 10:29:20|||||||||8
1642760970000|2022-01-21 10:29:30|755.8|754.5|755.8|754.5|756|754.5|755.8|754.5|0
1642760980000|2022-01-21 10:29:40|756|754.8|756|754.8|756|754.8|756|754.8|0
1642761000000|2022-01-21 10:30:00|||||||||3
1642761010000|2022-01-21 10:30:10|755.8|754.5|756|754.5|756|754.5|755.8|754.5|17
1642761020000|2022-01-21 10:30:20|755.8||756||756||755.8||8
1642761030000|2022-01-21 10:30:30|755.8|754.8|756|754.5|756|754.8|755.8|754.5|2
1642761040000|2022-01-21 10:30:40|755.8|754.8|755.8|754.5|755.8|754.8|755.8|754.5|0
1642761050000|2022-01-21 10:30:50|||||||||3
1642761070000|2022-01-21 10:31:10|756||755.8||756||755.8||0
1642761080000|2022-01-21 10:31:20|756|754.8|756|754.8|756|754.8|756|754.8|3
1642761090000|2022-01-21 10:31:30|||||||||8
1642761110000|2022-01-21 10:31:50|755.8|754.5|756|754.5|756|754.5|755.8|754.5|188
1642761120000|2022-01-21 10:32:00|755.8|754.8|756|754.5|756|754.8|755.8|754.5|0
1642761130000|2022-01-21 10:32:10||754.8||754.5||754.8||754.5|2
1642761140000|2022-01-21 10:32:20|755.8|754.8|756|754.5|756|754.8|755.8|754.5|8
1642761150000|2022-01-21 10:32:30||754.8||754.8||754.8||754.8|0
1642761170000|2022-01-21 10:32:50|||||||||2
1642761180000|2022-01-21 10:33:00|||||||||10
1642761190000|2022-01-21 10:33:10|756.3||756.3||756.3||756.3||4
1642761200000|2022-01-21 10:33:20|756||756||756.3||756||9
1642761220000|2022-01-21 10:33:40|755.8|754.5|755.8|754.5|756|754.5|755.8|754.5|0
1642761230000|2022-01-21 10:33:50|756|754.8|756|754.8|756|754.8|756|754.8|0
1642761240000|2022-01-21 10:34:00||754.5||754.8||754.8||754.5|0
1642761250000|2022-01-21 10:34:10|756.3||756.3||756.3||756.3||11
1642761260000|2022-01-21 10:34:20|756.5|755|756.8|755.3|756.8|755.5|756.5|754.8|13
1642761270000|2022-01-21 10:34:30|756.5|755.5|756.8|755.5|756.8|755.5|756.5|755.5|9
1642761280000|2022-01-21 10:34:40|757|755.8|757|755.8|757|755.8|757|755.8|15
1642761290000|2022-01-21 10:34:50|756.8|755.5|757|755.8|757|755.8|756.8|755.5|41
1642761310000|2022-01-21 10:35:10|757.3|756|757|755.8|757.3|756|757|755.8|29
1642761320000|2022-01-21 10:35:20|757.3|756|757|755.8|757.3|756|757|755.8|8
1642761330000|2022-01-21 10:35:30|757.3|756|757.3|756|757.3|756|757.3|756|24
1642761340000|2022-01-21 10:35:40|757.5|756.3|757.3|756|757.5|756.3|757.3|756|2
1642761350000|2022-01-21 10:35:50|757.5|756.3|757.5|756|757.5|756.3|757.5|756|1
1642761360000|2022-01-21 10:36:00|757.3|756.3|757.5|756|757.5|756.3|757.3|756|35
1642761370000|2022-01-21 10:36:10||756.3||756.3||756.3||756|1
1642761390000|2022-01-21 10:36:30|757.3|756|757.3|756|757.3|756|757.3|756|10
1642761400000|2022-01-21 10:36:40|757.5|756.3|757.3|756|757.5|756.3|757.3|756|16
1642761410000|2022-01-21 10:36:50|757.5||757.3||757.5||757.3||4
1642761420000|2022-01-21 10:37:00|757.5||757.3||757.5||757.3||4
1642761430000|2022-01-21 10:37:10|||||||||4
1642761440000|2022-01-21 10:37:20|||||||||2
1642761450000|2022-01-21 10:37:30|757|755.8|757.3|755.8|757.3|756|757|755.8|14
1642761460000|2022-01-21 10:37:40|757.5|756|757.5|756.3|757.5|756.3|757.5|756|9
1642761470000|2022-01-21 10:37:50|757.3|756|757.3|756|757.3|756|757.3|756|44
1642761480000|2022-01-21 10:38:00|757.5|756.3|757.5|756|757.5|756.3|757.5|756|5
1642761490000|2022-01-21 10:38:10|757.3|756.3|757.5|756|757.5|756.3|757.3|756|1
1642761500000|2022-01-21 10:38:20||756.3||756.3||756.3||756|6
1642761520000|2022-01-21 10:38:40|757.3|756|757.3|756|757.3|756|757.3|756|3
1642761530000|2022-01-21 10:38:50|757.5||757.5||757.5||757.5||13
1642761540000|2022-01-21 10:39:00|757.8|756.3|757.8|756.5|757.8|756.5|757.8|756.3|90
1642761550000|2022-01-21 10:39:10|757.5|756.3|757.3|756|757.5|756.3|757.3|756|11
1642761560000|2022-01-21 10:39:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|72
1642761590000|2022-01-21 10:39:50|||||||||9
1642761600000|2022-01-21 10:40:00|757.3|756|757.3|756|757.3|756|757.3|756|19
1642761610000|2022-01-21 10:40:10||755.8||756||756||755.8|8
1642761620000|2022-01-21 10:40:20|||||||||7
1642761630000|2022-01-21 10:40:30|||||||||37
1642761650000|2022-01-21 10:40:50|757|755.8|757.3|755.8|757.3|756|757|755.8|29
1642761660000|2022-01-21 10:41:00|757|755.5|757|755.8|757|755.8|757|755.5|5
1642761670000|2022-01-21 10:41:10|756.8|755.5|757|755.5|757|755.5|756.8|755.5|2
1642761680000|2022-01-21 10:41:20||755.8||755.8||755.8||755.8|7
1642761690000|2022-01-21 10:41:30|757.3|756|757.3|756|757.3|756|757.3|756|126
1642761700000|2022-01-21 10:41:40||755.8||755.8||755.8||755.8|9
1642761710000|2022-01-21 10:41:50||756||756||756||755.8|0
1642761720000|2022-01-21 10:42:00|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|9
1642761730000|2022-01-21 10:42:10|||||||||3
1642761740000|2022-01-21 10:42:20||756||756.3||756.3||756|2
1642761750000|2022-01-21 10:42:30|757.3|756|757.5|756.3|757.5|756.3|757.3|756|12
1642761760000|2022-01-21 10:42:40||756||756||756||756|5
1642761780000|2022-01-21 10:43:00|757.3||757.3||757.3||757.3||0
1642761810000|2022-01-21 10:43:30|||||||||10
1642761820000|2022-01-21 10:43:40|||||||||7
1642761830000|2022-01-21 10:43:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|7
1642761840000|2022-01-21 10:44:00|||||||||5
1642761860000|2022-01-21 10:44:20|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|15
1642761870000|2022-01-21 10:44:30|757.8|756.5|757.8|756.3|757.8|756.5|757.5|756.3|51
1642761880000|2022-01-21 10:44:40||756.5||756.5||756.5||756.3|0
1642761890000|2022-01-21 10:44:50|||||||||7
1642761900000|2022-01-21 10:45:00||756.3||756.5||756.5||756.3|0
1642761920000|2022-01-21 10:45:20|||||||||2
1642761950000|2022-01-21 10:45:50|||||||||13
1642761960000|2022-01-21 10:46:00|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|10
1642761980000|2022-01-21 10:46:20|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|22
1642761990000|2022-01-21 10:46:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|24
1642762010000|2022-01-21 10:46:50|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|13
1642762020000|2022-01-21 10:47:00|758|756.8|758.3|756.8|758.3|756.8|758|756.8|30
1642762030000|2022-01-21 10:47:10|758||758||758.3||758||1
1642762040000|2022-01-21 10:47:20|758.3||758.3||758.3||758||3
1642762050000|2022-01-21 10:47:30|758|757|758.3|757|758.3|757|758|757|27
1642762060000|2022-01-21 10:47:40|758.5|757.3|758.5|757.3|758.5|757.3|758.3|757|63
1642762070000|2022-01-21 10:47:50|||||||||33
1642762080000|2022-01-21 10:48:00|||||||||3
1642762090000|2022-01-21 10:48:10|||||||||28
1642762100000|2022-01-21 10:48:20|758.8|757.5|758.5|757.3|758.8|757.5|758.5|757.3|103
1642762110000|2022-01-21 10:48:30|758.8||758.5||758.8||758.5||13
1642762120000|2022-01-21 10:48:40|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|8
1642762130000|2022-01-21 10:48:50|||||||||6
1642762140000|2022-01-21 10:49:00|758.5|757.3|758.5|757.3|758.8|757.5|758.5|757.3|7
1642762150000|2022-01-21 10:49:10|||||||||1
1642762160000|2022-01-21 10:49:20|||||||||1
1642762170000|2022-01-21 10:49:30|758.8|757.5|758.8|757.5|758.8|757.5|758.5|757.5|3
1642762180000|2022-01-21 10:49:40|758.5|757.3|758.8|757.3|758.8|757.3|758.5|757.3|8
1642762190000|2022-01-21 10:49:50|758.5||758.8||758.8||758.5||0
1642762200000|2022-01-21 10:50:00||757.5||757.3||757.5||757.3|2
1642762210000|2022-01-21 10:50:10|758.5|757.5|758.8|757.5|758.8|757.5|758.5|757.5|0
1642762220000|2022-01-21 10:50:20||757.3||757.5||757.5||757.3|9
1642762230000|2022-01-21 10:50:30|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|107
1642762240000|2022-01-21 10:50:40|||||||||1
1642762260000|2022-01-21 10:51:00|||||||||24
1642762270000|2022-01-21 10:51:10|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|35
1642762280000|2022-01-21 10:51:20|758.8||758.5||758.8||758.5||6
1642762300000|2022-01-21 10:51:40|758.3|757|758.5|757.3|758.5|757.3|758.3|757|15
1642762310000|2022-01-21 10:51:50|758.3|757|758.3|757|758.5|757.3|758.3|757|3
1642762320000|2022-01-21 10:52:00|758.5|757.3|758.3|757|758.5|757.3|758.3|757|6
1642762330000|2022-01-21 10:52:10|758.5|757.3|758.5|757|758.5|757.3|758.5|757|4
1642762340000|2022-01-21 10:52:20||757.3||757.3||757.3||757|4
1642762350000|2022-01-21 10:52:30|758.3|757|758.3|757|758.3|757|758.3|757|0
1642762360000|2022-01-21 10:52:40|758.5|757.3|758.5|757|758.5|757.3|758.5|757|9
1642762370000|2022-01-21 10:52:50|758.8|757.3|759|757.8|759|757.8|758.8|757.3|6
1642762380000|2022-01-21 10:53:00||757.5||757.8||757.8||757.5|6
1642762390000|2022-01-21 10:53:10|759.3|758|759.3|758|759.3|758|759.3|758|3
1642762400000|2022-01-21 10:53:20|||||||||5
1642762410000|2022-01-21 10:53:30|759.5||759.5||759.5||759.5||0
1642762420000|2022-01-21 10:53:40|759.8|758.3|759.8|758.5|759.8|758.5|759.8|758.3|5
1642762430000|2022-01-21 10:53:50||758.3||758.5||758.5||758.3|6
1642762440000|2022-01-21 10:54:00|760||759.8||760||759.8||5
1642762450000|2022-01-21 10:54:10|760|758.8|759.8|758.5|760|758.8|759.8|758.5|69
1642762460000|2022-01-21 10:54:20|||||||||8
1642762470000|2022-01-21 10:54:30|759.5|758.3|759.5|758.3|759.8|758.3|759.5|758.3|21
1642762480000|2022-01-21 10:54:40|759.8|758.5|759.8|758.3|759.8|758.5|759.8|758.3|15
1642762490000|2022-01-21 10:54:50|759.5|758.5|759.5|758.3|759.8|758.5|759.5|758.3|11
1642762500000|2022-01-21 10:55:00|759.8||759.8||759.8||759.8||0
1642762510000|2022-01-21 10:55:10||758.5||758.5||758.5||758.3|0
1642762520000|2022-01-21 10:55:20|759.5|758.3|759.5|758.3|759.5|758.5|759.5|758.3|21
1642762530000|2022-01-21 10:55:30|||||||||5
1642762540000|2022-01-21 10:55:40|759.8||759.5||759.8||759.5||5
1642762550000|2022-01-21 10:55:50|759.8||759.8||759.8||759.8||4
1642762560000|2022-01-21 10:56:00|759.5|758.5|759.8|758.3|759.8|758.5|759.5|758.3|4
1642762570000|2022-01-21 10:56:10|759.5||759.5||759.8||759.5||4
1642762580000|2022-01-21 10:56:20|759.8||759.8||759.8||759.5||0
1642762590000|2022-01-21 10:56:30|759.5||759.8||759.8||759.5||5
1642762600000|2022-01-21 10:56:40|759.5||759.8||759.8||759.5||6
1642762610000|2022-01-21 10:56:50|759.5||759.8||759.8||759.5||0
1642762620000|2022-01-21 10:57:00|759.5||759.8||759.8||759.5||4
1642762630000|2022-01-21 10:57:10|759.5||759.5||759.5||759.5||0
1642762640000|2022-01-21 10:57:20|759.8||759.8||759.8||759.8||4
1642762650000|2022-01-21 10:57:30|759.5||759.8||759.8||759.5||7
1642762660000|2022-01-21 10:57:40|760|758.5|760|758.8|760|758.8|760|758.5|12
1642762670000|2022-01-21 10:57:50||758.5||758.5||758.5||758.5|6
1642762680000|2022-01-21 10:58:00|760.3|758.8|760|758.8|760.3|758.8|760|758.5|19
1642762690000|2022-01-21 10:58:10|759.8|758.5|760|758.5|760|758.5|759.8|758.5|1
1642762700000|2022-01-21 10:58:20||758.8||758.5||758.8||758.5|2
1642762710000|2022-01-21 10:58:30|759.8|758.8|760|758.8|760|758.8|759.8|758.8|55
1642762720000|2022-01-21 10:58:40|||||||||5
1642762730000|2022-01-21 10:58:50|760.3|759|760.3|759|760.3|759|760.3|758.8|4
1642762740000|2022-01-21 10:59:00|||||||||41
1642762750000|2022-01-21 10:59:10|||||||||3
1642762760000|2022-01-21 10:59:20|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|17
1642762780000|2022-01-21 10:59:40|||||||||27
1642762790000|2022-01-21 10:59:50|760.8|759.5|760.5|759.3|760.8|759.5|760.5|759.3|16
1642762800000|2022-01-21 11:00:00|760.3|759|760.5|759.3|760.5|759.3|760.3|759|21
1642762810000|2022-01-21 11:00:10|||||||||1
1642762830000|2022-01-21 11:00:30|||||||||4
1642762840000|2022-01-21 11:00:40|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|2
1642762850000|2022-01-21 11:00:50|761||760.8||761||760.8||6
1642762890000|2022-01-21 11:01:30||759.3||759.3||759.5||759.3|30
1642762900000|2022-01-21 11:01:40|760.5||760.5||760.5||760.5||7
1642762920000|2022-01-21 11:02:00|760.3|759|760.3|759|760.3|759|760.3|759|13
1642762930000|2022-01-21 11:02:10|||||||||12
1642762940000|2022-01-21 11:02:20|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|6
1642762960000|2022-01-21 11:02:40|760.3|759|760.3|759|760.3|759|760.3|759|6
1642762970000|2022-01-21 11:02:50|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|26
1642762980000|2022-01-21 11:03:00|||||||||26
1642762990000|2022-01-21 11:03:10|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|13
1642763020000|2022-01-21 11:03:40|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|5
1642763030000|2022-01-21 11:03:50|760.8|759.5|760.8|759.3|760.8|759.5|760.8|759.3|3
1642763040000|2022-01-21 11:04:00|760.5|759.5|760.8|759.5|760.8|759.5|760.5|759.5|2
1642763050000|2022-01-21 11:04:10|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|1
1642763060000|2022-01-21 11:04:20|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|7
1642763080000|2022-01-21 11:04:40|760.5|759.3|760.8|759.5|760.8|759.5|760.5|759.3|16
1642763090000|2022-01-21 11:04:50|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|11
1642763110000|2022-01-21 11:05:10|760.8||760.8||760.8||760.8||3
1642763120000|2022-01-21 11:05:20|760.5||760.5||760.8||760.5||1
1642763130000|2022-01-21 11:05:30|760.8||760.5||760.8||760.5||1
1642763150000|2022-01-21 11:05:50|760.3|759|760.3|759|760.3|759|760.3|759|2
1642763160000|2022-01-21 11:06:00|760.5|759.3|760.3|759|760.5|759.3|760|758.8|12
1642763170000|2022-01-21 11:06:10|760|758.8|760.3|758.8|760.3|759|760|758.8|29
1642763180000|2022-01-21 11:06:20||759||759||759||759|0
1642763190000|2022-01-21 11:06:30|760.5|759.3|760.3|759|760.5|759.3|760.3|759|5
1642763200000|2022-01-21 11:06:40|760.5||760.5||760.5||760.3||1
1642763210000|2022-01-21 11:06:50|760.3|759.3|760.5|759.3|760.5|759.3|760.3|759.3|0
1642763220000|2022-01-21 11:07:00|760.8||760.5||760.8||760.5||0
1642763230000|2022-01-21 11:07:10|760.8||760.5||760.8||760.5||0
1642763240000|2022-01-21 11:07:20|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|0
1642763250000|2022-01-21 11:07:30|||||||||2
1642763260000|2022-01-21 11:07:40|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|6
1642763270000|2022-01-21 11:07:50|760.3|759|760.5|759|760.5|759|760.3|759|16
1642763280000|2022-01-21 11:08:00||759.3||759.3||759.3||759.3|5
1642763290000|2022-01-21 11:08:10||759||759.3||759.3||759|0
1642763300000|2022-01-21 11:08:20||759||759||759||759|0
1642763310000|2022-01-21 11:08:30||759.3||759.3||759.3||759|1
1642763320000|2022-01-21 11:08:40||759||759||759.3||759|3
1642763330000|2022-01-21 11:08:50|760.3|759.3|760.5|759.3|760.5|759.3|760.3|759|16
1642763360000|2022-01-21 11:09:20|||||||||6
1642763370000|2022-01-21 11:09:30|||||||||3
1642763380000|2022-01-21 11:09:40|||||||||28
1642763390000|2022-01-21 11:09:50|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|3
1642763420000|2022-01-21 11:10:20|||||||||7
1642763430000|2022-01-21 11:10:30|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|9
1642763450000|2022-01-21 11:10:50|760.3|759|760.3|759|760.3|759|760.3|759|5
1642763460000|2022-01-21 11:11:00|||||||||6
1642763470000|2022-01-21 11:11:10|||||||||1
1642763480000|2022-01-21 11:11:20|||||||||3
1642763490000|2022-01-21 11:11:30|760|758.8|760|758.8|760|758.8|760|758.8|1
1642763500000|2022-01-21 11:11:40|760.3||760||760.3||760||5
1642763510000|2022-01-21 11:11:50|759.8|758.5|760|758.5|760|758.5|759.8|758.5|0
1642763520000|2022-01-21 11:12:00|759.8|758.8|760|758.8|760|758.8|759.8|758.5|50
1642763530000|2022-01-21 11:12:10|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|0
1642763540000|2022-01-21 11:12:20||758.3||758.5||758.5||758.3|4
1642763550000|2022-01-21 11:12:30|759.5|758.3|759.8|758.5|759.8|758.5|759.5|758.3|2
1642763560000|2022-01-21 11:12:40||758.3||758.3||758.3||758.3|0
1642763570000|2022-01-21 11:12:50||758.5||758.3||758.5||758.3|0
1642763580000|2022-01-21 11:13:00|759.5|758.5|760|758.8|760|758.8|759.5|758.3|130
1642763590000|2022-01-21 11:13:10|760.3|759|760|758.8|760.3|759|760|758.8|58
1642763600000|2022-01-21 11:13:20|||||||||13
1642763610000|2022-01-21 11:13:30|760.3|759|760.3|759|760.5|759|760|758.8|3
1642763620000|2022-01-21 11:13:40|760.5||760.5||760.5||760.3||0
1642763640000|2022-01-21 11:14:00|760.3|759.3|760.3|759|760.5|759.3|760.3|759|7
1642763650000|2022-01-21 11:14:10|760|758.8|760|758.8|760|758.8|760|758.8|3
1642763670000|2022-01-21 11:14:30|760.3||760||760.3||760||0
1642763680000|2022-01-21 11:14:40|760.3||760.3||760.3||760.3||1
1642763690000|2022-01-21 11:14:50|760||760||760.3||760||0
1642763710000|2022-01-21 11:15:10|760.3||760||760.3||760||0
1642763720000|2022-01-21 11:15:20|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|2
1642763730000|2022-01-21 11:15:30|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|2
1642763740000|2022-01-21 11:15:40|759.3|758|759.3|758|759.5|758.3|759.3|758|28
1642763750000|2022-01-21 11:15:50|759.5||759.3||759.5||759.3||2
1642763760000|2022-01-21 11:16:00|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|2
1642763770000|2022-01-21 11:16:10|759.3|758|759.3|758|759.3|758.3|759.3|758|1
1642763780000|2022-01-21 11:16:20|759|757.8|759|757.8|759|757.8|759|757.8|12
1642763790000|2022-01-21 11:16:30|758.8|757.5|759|757.5|759|757.5|758.8|757.5|8
1642763800000|2022-01-21 11:16:40|758.8|757.8|759|757.8|759|757.8|758.8|757.5|3
1642763810000|2022-01-21 11:16:50|759.3||759||759.3||759||2
1642763820000|2022-01-21 11:17:00|||||||||37
1642763830000|2022-01-21 11:17:10||757.5||757.8||757.8||757.5|0
1642763850000|2022-01-21 11:17:30|759.3|758|759.3|758|759.3|758|759.3|758|2
1642763870000|2022-01-21 11:17:50|759|757.8|759.3|757.8|759.3|757.8|759|757.8|1
1642763880000|2022-01-21 11:18:00|759|758|759|757.8|759.3|758|759|757.8|0
1642763900000|2022-01-21 11:18:20||757.5||757.5||757.5||757.5|0
1642763910000|2022-01-21 11:18:30||757.8||757.5||757.8||757.5|0
1642763920000|2022-01-21 11:18:40|758.8|757.8|758.8|757.5|759|757.8|758.8|757.5|6
1642763930000|2022-01-21 11:18:50|759||758.8||759||758.8||0
1642763940000|2022-01-21 11:19:00|759||758.8||759||758.8||7
1642763950000|2022-01-21 11:19:10|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|14
1642763960000|2022-01-21 11:19:20|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|0
1642763970000|2022-01-21 11:19:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|0
1642763980000|2022-01-21 11:19:40|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|0
1642763990000|2022-01-21 11:19:50|759||758.8||759||758.8||52
1642764000000|2022-01-21 11:20:00||757.3||757.3||757.5||757.3|0
1642764010000|2022-01-21 11:20:10|758.5|757.5|758.5|757.3|758.5|757.5|758.5|757.3|7
1642764020000|2022-01-21 11:20:20|||||||||7
1642764030000|2022-01-21 11:20:30||757||757||757||757|4
1642764040000|2022-01-21 11:20:40|758.3|757.3|758.5|757|758.5|757.3|758.3|757|1
1642764050000|2022-01-21 11:20:50|758.3||758.3||758.3||758.3||0
1642764090000|2022-01-21 11:21:30||756.8||757||757||756.8|13
1642764100000|2022-01-21 11:21:40|||||||||1
1642764110000|2022-01-21 11:21:50||756.8||756.8||757||756.8|1
1642764120000|2022-01-21 11:22:00|758|757|758.3|757|758.3|757|758|756.8|1
1642764130000|2022-01-21 11:22:10|||||||||4
1642764140000|2022-01-21 11:22:20|758|756.8|758|756.8|758|756.8|758|756.8|0
1642764150000|2022-01-21 11:22:30|758.3|756.5|757.5|756.3|758.3|756.5|757.5|756.3|423
1642764170000|2022-01-21 11:22:50|||||||||2
1642764180000|2022-01-21 11:23:00|757.3|756|757|755.8|757.3|756|757|755.8|16
1642764190000|2022-01-21 11:23:10|756.8|755.5|757|755.5|757|755.5|756.8|755.5|519
1642764200000|2022-01-21 11:23:20|756.8|755.8|757.3|755.8|757.3|755.8|756.8|755.8|2
1642764210000|2022-01-21 11:23:30|757|756|757.3|756|757.3|756|757|755.8|4
1642764230000|2022-01-21 11:23:50|757|755.8|757.3|755.8|757.3|755.8|757|755.8|9
1642764240000|2022-01-21 11:24:00|757||757||757||757||0
1642764260000|2022-01-21 11:24:20|756.8|755.5|757|755.5|757|755.5|756.8|755.5|2
1642764270000|2022-01-21 11:24:30||755.8||755.8||755.8||755.8|0
1642764290000|2022-01-21 11:24:50|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|38
1642764300000|2022-01-21 11:25:00|757||756.8||757||756.8||10
1642764310000|2022-01-21 11:25:10|757|755.8|757|755.8|757|755.8|756.8|755.8|12
1642764330000|2022-01-21 11:25:30||755.5||755.5||755.8||755.5|1
1642764340000|2022-01-21 11:25:40||755.8||755.8||755.8||755.8|35
1642764350000|2022-01-21 11:25:50|756.8|755.5|756.8|755.5|756.8|755.8|756.8|755.5|14
1642764360000|2022-01-21 11:26:00|757|755.8|757|755.8|757|755.8|757|755.8|16
1642764370000|2022-01-21 11:26:10||755.5||755.8||755.8||755.5|3
1642764380000|2022-01-21 11:26:20||755.5||755.8||755.8||755.5|0
1642764390000|2022-01-21 11:26:30|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|1
1642764400000|2022-01-21 11:26:40|757|755.8|757|755.8|757|755.8|757|755.8|1
1642764430000|2022-01-21 11:27:10||755.5||755.5||755.5||755.5|2
1642764440000|2022-01-21 11:27:20||755.8||755.8||755.8||755.8|1
1642764450000|2022-01-21 11:27:30|757.3|756|757.5|756.3|757.5|756.3|757.3|756|39
1642764470000|2022-01-21 11:27:50|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642764490000|2022-01-21 11:28:10||756.3||756.5||756.5||756.3|13
1642764500000|2022-01-21 11:28:20||756.3||756.5||756.5||756.3|0
1642764520000|2022-01-21 11:28:40|758|756.8|758|756.8|758|756.8|758|756.8|10
1642764530000|2022-01-21 11:28:50||756.5||756.8||756.8||756.5|0
1642764540000|2022-01-21 11:29:00|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1642764550000|2022-01-21 11:29:10|758|756.8|758|756.8|758|756.8|758|756.8|0
1642764560000|2022-01-21 11:29:20|757.8|756.5|758|756.8|758|756.8|757.8|756.5|33
1642764570000|2022-01-21 11:29:30|757.8|756.5|758|756.5|758|756.5|757.8|756.5|1
1642764580000|2022-01-21 11:29:40|757.8||757.8||757.8||757.8||0
1642764620000|2022-01-21 11:30:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|2
1642764630000|2022-01-21 11:30:30|757.3|756|757.3|756|757.3|756|757.3|756|2
1642764640000|2022-01-21 11:30:40|757|755.8|757|755.8|757|755.8|757|755.8|1
1642764650000|2022-01-21 11:30:50|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|1
1642764660000|2022-01-21 11:31:00|757|755.8|757|755.8|757|755.8|756.8|755.5|5
1642764670000|2022-01-21 11:31:10||755.5||755.5||755.8||755.5|0
1642764680000|2022-01-21 11:31:20||755.8||755.8||755.8||755.5|2
1642764700000|2022-01-21 11:31:40|||||||||12
1642764730000|2022-01-21 11:32:10|||||||||2
1642764750000|2022-01-21 11:32:30|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|3
1642764760000|2022-01-21 11:32:40|756.5|755.3|756.8|755.5|756.8|755.5|756.5|755.3|10
1642764770000|2022-01-21 11:32:50|||||||||5
1642764780000|2022-01-21 11:33:00|||||||||1
1642764800000|2022-01-21 11:33:20|756.5|755.3|756.3|754.8|756.5|755.3|756.3|754.8|14
1642764810000|2022-01-21 11:33:30|756|754.5|755.5|754|756|754.5|755.5|754|28
1642764820000|2022-01-21 11:33:40||754.3||754.3||754.3||754.3|0
1642764830000|2022-01-21 11:33:50|755.8|754.5|755.8|754.5|755.8|754.5|755.5|754.3|5
1642764860000|2022-01-21 11:34:20|756||756||756||755.8||0
1642764870000|2022-01-21 11:34:30|756.3|754.8|756|754.8|756.3|755|756|754.5|39
1642764880000|2022-01-21 11:34:40|756.3|755|756|754.8|756.3|755|756|754.8|14
1642764890000|2022-01-21 11:34:50|756.3|755|756|754.8|756.3|755|756|754.8|3
1642764900000|2022-01-21 11:35:00|755.8|754.5|756.3|754.8|756.3|754.8|755.8|754.5|1
1642764910000|2022-01-21 11:35:10||755||755||755||754.8|1
1642764920000|2022-01-21 11:35:20|||||||||1
1642764930000|2022-01-21 11:35:30|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|13
1642764940000|2022-01-21 11:35:40|756.8|755.5|756.8|755.5|757|755.5|756.8|755.5|8
1642764950000|2022-01-21 11:35:50|757|755.8|757|755.5|757|755.8|756.8|755.5|5
1642764960000|2022-01-21 11:36:00|756.8|755.8|757|755.8|757|755.8|756.8|755.5|1
1642764970000|2022-01-21 11:36:10||755.5||755.8||755.8||755.5|8
1642764980000|2022-01-21 11:36:20|757.3|756|757.3|756|757.5|756|757.3|756|6
1642764990000|2022-01-21 11:36:30|757.5||757.3||757.5||757.3||0
1642765000000|2022-01-21 11:36:40|757.5||757.5||757.5||757.3||0
1642765010000|2022-01-21 11:36:50|757.3||757.3||757.5||757.3||1
1642765020000|2022-01-21 11:37:00|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756|0
1642765040000|2022-01-21 11:37:20||756||756||756||756|0
1642765050000|2022-01-21 11:37:30||756.3||756.3||756.3||756|0
1642765060000|2022-01-21 11:37:40||756||756.3||756.3||756|0
1642765100000|2022-01-21 11:38:20||756||756.3||756.3||756|0
1642765120000|2022-01-21 11:38:40|||||||||1
1642765130000|2022-01-21 11:38:50|||||||||1
1642765150000|2022-01-21 11:39:10||756||756.3||756.3||756|0
1642765160000|2022-01-21 11:39:20||756||756.3||756.3||756|0
1642765170000|2022-01-21 11:39:30||756||756.3||756.3||756|0
1642765190000|2022-01-21 11:39:50||756||756||756||756|9
1642765200000|2022-01-21 11:40:00||756.3||756.3||756.3||756.3|0
1642765220000|2022-01-21 11:40:20|757.3|756|757.5|756.3|757.5|756.3|757.3|756|6
1642765230000|2022-01-21 11:40:30|757.3|756|757.3|756|757.3|756|757.3|756|1
1642765240000|2022-01-21 11:40:40|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|2
1642765260000|2022-01-21 11:41:00|757.3|756|757.5|756.3|757.5|756.3|757.3|756|1
1642765270000|2022-01-21 11:41:10|757.3|756|757.3|756|757.3|756|757.3|756|1
1642765320000|2022-01-21 11:42:00|||||||||2
1642765330000|2022-01-21 11:42:10|757|755.8|757|755.8|757|755.8|757|755.8|12
1642765340000|2022-01-21 11:42:20|||||||||8
1642765350000|2022-01-21 11:42:30|757.3|756|757.3|756|757.3|756|757.3|756|9
1642765360000|2022-01-21 11:42:40|757|755.8|757.3|755.8|757.3|755.8|757|755.8|3
1642765370000|2022-01-21 11:42:50|757|756|757.3|755.8|757.3|756|757|755.8|3
1642765380000|2022-01-21 11:43:00|757|756|757.3|755.8|757.3|756|757|755.8|7
1642765390000|2022-01-21 11:43:10|757|756|757.3|756|757.3|756|757|756|0
1642765420000|2022-01-21 11:43:40|757|755.8|756.8|755.5|757|755.8|756.8|755.5|5
1642765450000|2022-01-21 11:44:10|757|755.8|756.8|755.5|757|755.8|756.8|755.5|4
1642765460000|2022-01-21 11:44:20|757|755.8|757|755.8|757|755.8|757|755.5|0
1642765470000|2022-01-21 11:44:30|||||||||1
1642765490000|2022-01-21 11:44:50|||||||||1
1642765500000|2022-01-21 11:45:00|757.3|756|757|755.8|757.3|756|757|755.8|14
1642765510000|2022-01-21 11:45:10|757.3||757||757.3||757||0
1642765550000|2022-01-21 11:45:50|757.3|756|757.3|756|757.3|756|757.3|756|6
1642765590000|2022-01-21 11:46:30|757.5|756.3|757.3|756|757.5|756.3|757.3|756|20
1642765660000|2022-01-21 11:47:40|757.5|756.3|757.3|756|757.5|756.3|757.3|756|7
1642765690000|2022-01-21 11:48:10|757|755.8|757|755.8|757|755.8|757|755.8|1
1642765700000|2022-01-21 11:48:20|756.8|755.5|756.8|755.5|757|755.5|756.8|755.5|0
1642765720000|2022-01-21 11:48:40|757|755.8|757|755.8|757|755.8|757|755.8|8
1642765730000|2022-01-21 11:48:50|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.3|14
1642765740000|2022-01-21 11:49:00|756.5|755.3|756.5|755.3|756.8|755.5|756.5|755.3|1
1642765770000|2022-01-21 11:49:30|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.5|1
1642765780000|2022-01-21 11:49:40|757|755.8|757|755.8|757|755.8|757|755.8|0
1642765790000|2022-01-21 11:49:50|756.8|755.5|757|755.5|757|755.8|756.8|755.5|2
1642765800000|2022-01-21 11:50:00|756.8|755.8|756.8|755.5|756.8|755.8|756.8|755.5|53
1642765810000|2022-01-21 11:50:10|757|755.8|757|755.8|757|755.8|757|755.8|0
1642765820000|2022-01-21 11:50:20||755.5||755.8||755.8||755.5|5
1642765900000|2022-01-21 11:51:40|757.3|756|757.3|756|757.3|756|757.3|756|8
1642765910000|2022-01-21 11:51:50|757|755.8|757.3|755.8|757.3|755.8|757|755.8|2
1642765920000|2022-01-21 11:52:00|757|755.5|757|755.8|757.3|755.8|757|755.5|10
1642765930000|2022-01-21 11:52:10|756.8|755.5|756.8|755.5|756.8|755.8|756.8|755.5|0
1642765940000|2022-01-21 11:52:20|757||756.8||757||756.8||0
1642765950000|2022-01-21 11:52:30|757||756.8||757||756.8||0
1642765970000|2022-01-21 11:52:50|757||756.8||757||756.8||0
1642765980000|2022-01-21 11:53:00|757||756.8||757||756.8||7
1642765990000|2022-01-21 11:53:10|756.5|755.3|756.8|755.5|756.8|755.5|756.5|755.3|5
1642766000000|2022-01-21 11:53:20|757||756.8||757||756.8||0
1642766010000|2022-01-21 11:53:30|757||756.8||757||756.8||0
1642766020000|2022-01-21 11:53:40|757|755.8|757|755.8|757|755.8|757|755.8|1
1642766030000|2022-01-21 11:53:50||755.5||755.8||755.8||755.5|0
1642766040000|2022-01-21 11:54:00||755.5||755.8||755.8||755.5|0
1642766070000|2022-01-21 11:54:30|757.3|756|757.3|756|757.3|756|757.3|756|5
1642766080000|2022-01-21 11:54:40|757.5||757.3||757.5||757.3||0
1642766090000|2022-01-21 11:54:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|0
1642766100000|2022-01-21 11:55:00|757.3|756|757.5|756.3|757.5|756.3|757.3|756|0
1642766120000|2022-01-21 11:55:20||756||756.3||756.3||756|0
1642766130000|2022-01-21 11:55:30|757.8|756|757.8|756.5|757.8|756.5|757.8|756|9
1642766150000|2022-01-21 11:55:50|758|756.8|758|756.5|758|756.8|757.8|756.5|28
1642766160000|2022-01-21 11:56:00|757.8|756.8|758|756.8|758|756.8|757.8|756.5|1
1642766170000|2022-01-21 11:56:10|757.8|756.5|757.8|756.5|757.8|756.8|757.8|756.5|0
1642766180000|2022-01-21 11:56:20|758|756.8|758|756.5|758|756.8|757.8|756.5|0
1642766190000|2022-01-21 11:56:30||756.8||756.5||756.8||756.5|0
1642766200000|2022-01-21 11:56:40|758.3|756.8|758|756.8|758.3|756.8|758|756.8|2
1642766210000|2022-01-21 11:56:50|758.3||758.3||758.3||758||0
1642766220000|2022-01-21 11:57:00||757||757||757||757|21
1642766240000|2022-01-21 11:57:20|758.5|757.3|758.5|757.3|758.5|757.3|758.3|757.3|3
1642766250000|2022-01-21 11:57:30||757||757.3||757.3||757|1
1642766260000|2022-01-21 11:57:40|758.3|757|758.5|757|758.5|757.3|758.3|757|1
1642766270000|2022-01-21 11:57:50|758.3|757.3|758.5|757.3|758.5|757.3|758.3|757.3|0
1642766280000|2022-01-21 11:58:00|758.8||758.5||758.8||758.5||41
1642766300000|2022-01-21 11:58:20|758.8||758.5||758.8||758.5||62
1642766310000|2022-01-21 11:58:30|||||||||21
1642766320000|2022-01-21 11:58:40|758.3|757|758.5|757|758.5|757.3|758.3|757|48
1642766330000|2022-01-21 11:58:50|758.8|757.3|759|757.8|759|757.8|758.8|757.3|2
1642766340000|2022-01-21 11:59:00|||||||||1
1642766350000|2022-01-21 11:59:10|758.8|757.5|759|757.5|759|757.5|758.8|757.5|23
1642766360000|2022-01-21 11:59:20|759.3|757.8|759|757.8|759.3|757.8|759|757.5|10
1642766370000|2022-01-21 11:59:30|758.8|757.5|759|757.5|759|757.5|758.8|757.5|0
1642766380000|2022-01-21 11:59:40|758.8||758.8||758.8||758.8||0
1642766390000|2022-01-21 11:59:50|759|757.3|758.8|757.5|759|757.5|758.8|757.3|3
1642766400000|2022-01-21 12:00:00|759|757.3|758.8|757.5|759|757.5|758.8|757.3|0
1642766410000|2022-01-21 12:00:10|||||||||12
1642766420000|2022-01-21 12:00:20|758.5|757.3|758.5|757.3|758.8|757.3|758.5|757.3|0
1642766430000|2022-01-21 12:00:30|758.8|757.5|758.5|757.3|758.8|757.5|758.5|757.3|0
1642766440000|2022-01-21 12:00:40|758.8||758.5||758.8||758.5||11
1642766460000|2022-01-21 12:01:00|758.8|757.5|758.5|757.3|758.8|757.5|758.5|757.3|1
1642766470000|2022-01-21 12:01:10|758.8|757.5|758.8|757.3|758.8|757.5|758.8|757.3|0
1642766480000|2022-01-21 12:01:20||757.5||757.5||757.5||757.3|1
1642766490000|2022-01-21 12:01:30||757.3||757.5||757.5||757.3|0
1642766500000|2022-01-21 12:01:40||757.3||757.5||757.5||757.3|1
1642766510000|2022-01-21 12:01:50|758.5|757.3|758.8|757.3|758.8|757.5|758.5|757.3|2
1642766520000|2022-01-21 12:02:00|758.5|757|758.5|757.3|758.8|757.3|758.5|757|5
1642766530000|2022-01-21 12:02:10||757||757.3||757.3||757|0
1642766540000|2022-01-21 12:02:20||757||757.3||757.3||757|2
1642766550000|2022-01-21 12:02:30|758.3|757|758.5|757|758.5|757|758.3|757|11
1642766560000|2022-01-21 12:02:40|758.3||758.3||758.5||758.3||1
1642766570000|2022-01-21 12:02:50|758|756.8|758|756.8|758|756.8|758|756.8|1
1642766580000|2022-01-21 12:03:00|757.8|756.5|758|756.5|758|756.8|757.8|756.5|0
1642766590000|2022-01-21 12:03:10|757.8|756.3|757.5|756.3|757.8|756.3|757.5|756.3|0
1642766620000|2022-01-21 12:03:40|||||||||6
1642766630000|2022-01-21 12:03:50|757.3|756|757.3|756|757.5|756|757.3|756|1
1642766640000|2022-01-21 12:04:00|757|755.8|757|755.8|757.3|755.8|757|755.8|1
1642766660000|2022-01-21 12:04:20|757.3|755.5|757|755.5|757.3|755.5|756.8|755.5|0
1642766670000|2022-01-21 12:04:30|757.3|755.8|757.3|756|757.3|756|757|755.8|0
1642766680000|2022-01-21 12:04:40||755.8||756||756||755.8|0
1642766690000|2022-01-21 12:04:50|||||||||1
1642766700000|2022-01-21 12:05:00|757|755.8|757.3|755.8|757.3|756|757|755.8|1
1642766710000|2022-01-21 12:05:10|757|755.5|756.8|755.5|757.3|755.8|756.8|755.5|0
1642766720000|2022-01-21 12:05:20|757|755.8|757|755.8|757|755.8|757|755.5|0
1642766730000|2022-01-21 12:05:30|756.8|755.5|757|755.8|757|755.8|756.8|755.5|0
1642766740000|2022-01-21 12:05:40||755.5||755.8||755.8||755.5|16
1642766750000|2022-01-21 12:05:50||755.5||755.8||755.8||755.5|0
1642766760000|2022-01-21 12:06:00||755.5||755.8||755.8||755.5|0
1642766770000|2022-01-21 12:06:10|756.8|755.5|757|755.5|757|755.5|756.8|755.5|0
1642766780000|2022-01-21 12:06:20|756.8|755.3|756.8|755.5|757|755.5|756.5|755.3|1
1642766790000|2022-01-21 12:06:30|757|755.8|757|755.8|757|755.8|756.8|755.8|5
1642766800000|2022-01-21 12:06:40|||||||||5
1642766820000|2022-01-21 12:07:00|757.3||757||757.3||757||0
1642766830000|2022-01-21 12:07:10|756.8|755.5|756.8|755.5|757|755.5|756.8|755.5|15
1642766840000|2022-01-21 12:07:20|757|755.3|756.8|755.5|757|755.5|756.8|755.3|2
1642766850000|2022-01-21 12:07:30|757||757||757||756.8||2
1642766860000|2022-01-21 12:07:40|756.8||756.8||757||756.8||0
1642766870000|2022-01-21 12:07:50|757|755.8|757|755.8|757|755.8|757|755.5|0
1642766880000|2022-01-21 12:08:00||755.5||755.8||755.8||755.5|1
1642766890000|2022-01-21 12:08:10|757.3|756|757.3|756|757.3|756|757.3|755.8|2
1642766900000|2022-01-21 12:08:20|757.5||757.3||757.5||757.3||0
1642766910000|2022-01-21 12:08:30|757.5||757.3||757.5||757.3||0
1642766920000|2022-01-21 12:08:40|757.5||757.5||757.5||757.5||0
1642766930000|2022-01-21 12:08:50||756.3||756.3||756.3||756|11
1642766940000|2022-01-21 12:09:00|757.3|756|757.3|756|757.5|756.3|757.3|756|2
1642766950000|2022-01-21 12:09:10|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756|1
1642766990000|2022-01-21 12:09:50|757.3|756|757.3|756|757.3|756|757.3|756|0
1642767030000|2022-01-21 12:10:30|757|755.8|757|755.8|757|755.8|757|755.8|0
1642767040000|2022-01-21 12:10:40|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|0
1642767060000|2022-01-21 12:11:00|757|755.8|757|755.5|757|755.8|757|755.5|3
1642767070000|2022-01-21 12:11:10|756.8||756.8||757||756.8||0
1642767080000|2022-01-21 12:11:20|757|755.8|757|755.8|757|755.8|757|755.8|1
1642767090000|2022-01-21 12:11:30|756.8|755.5|757|755.8|757|755.8|756.8|755.5|1
1642767100000|2022-01-21 12:11:40|756.8|755.5|756.8|755.5|757|755.8|756.8|755.5|2
1642767110000|2022-01-21 12:11:50|757|755.8|757|755.8|757|755.8|757|755.8|1
1642767120000|2022-01-21 12:12:00|756.8|755.5|756.8|755.5|756.8|755.8|756.8|755.5|0
1642767130000|2022-01-21 12:12:10|||||||||8
1642767160000|2022-01-21 12:12:40||755.3||755.3||755.5||755.3|1
1642767170000|2022-01-21 12:12:50|756.5||756.8||756.8||756.5||0
1642767180000|2022-01-21 12:13:00|756.5|755.5|756.8|755.5|756.8|755.5|756.5|755.5|0
1642767190000|2022-01-21 12:13:10||755.3||755.3||755.5||755.3|2
1642767200000|2022-01-21 12:13:20|756.5||756.5||756.8||756.5||0
1642767210000|2022-01-21 12:13:30|756.8||756.5||756.8||756.5||0
1642767220000|2022-01-21 12:13:40|756.8||756.5||756.8||756.5||1
1642767230000|2022-01-21 12:13:50|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|1
1642767250000|2022-01-21 12:14:10|757|755.8|756.8|755.5|757|755.8|756.8|755.5|8
1642767260000|2022-01-21 12:14:20|757|755.8|757|755.8|757|755.8|757|755.5|48
1642767270000|2022-01-21 12:14:30|757.3|756|757.3|756|757.3|756|757.3|756|33
1642767280000|2022-01-21 12:14:40|757.5||757.3||757.5||757.3||0
1642767300000|2022-01-21 12:15:00|757.5||757.5||757.5||757.5||0
1642767310000|2022-01-21 12:15:10|757.3||757.5||757.5||757.3||4
1642767320000|2022-01-21 12:15:20||756.3||756||756.3||756|1
1642767330000|2022-01-21 12:15:30|757.3|756.3|757.5|756|757.5|756.3|757.3|756|2
1642767340000|2022-01-21 12:15:40||756.3||756.3||756.3||756.3|0
1642767390000|2022-01-21 12:16:30|||||||||2
1642767400000|2022-01-21 12:16:40|||||||||8
1642767430000|2022-01-21 12:17:10|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|7
1642767440000|2022-01-21 12:17:20||756.3||756.3||756.3||756.3|1
1642767450000|2022-01-21 12:17:30|758|756.5|757.8|756.5|758|756.5|757.8|756.5|3
1642767460000|2022-01-21 12:17:40|||||||||5
1642767470000|2022-01-21 12:17:50|758||758||758||758||0
1642767480000|2022-01-21 12:18:00|758.3|756.8|758.5|757.3|758.5|757.3|758.3|756.8|30
1642767490000|2022-01-21 12:18:10|||||||||30
1642767500000|2022-01-21 12:18:20|758.8|757.5|759|757.5|759|757.8|758.8|757.5|82
1642767510000|2022-01-21 12:18:30|758.8||758.8||758.8||758.8||0
1642767520000|2022-01-21 12:18:40|759|757.8|759|757.8|759|757.8|759|757.5|4
1642767530000|2022-01-21 12:18:50|759.3|758|759|757.8|759.3|758|759|757.8|11
1642767540000|2022-01-21 12:19:00|759.3|758|759.3|758|759.3|758|759.3|758|3
1642767550000|2022-01-21 12:19:10|759|757.8|759|757.8|759|757.8|759|757.8|1
1642767580000|2022-01-21 12:19:40|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|2
1642767590000|2022-01-21 12:19:50|||||||||7
1642767600000|2022-01-21 12:20:00|759|757.8|759|757.5|759|757.8|758.8|757.5|5
1642767620000|2022-01-21 12:20:20||757.8||757.8||757.8||757.5|2
1642767630000|2022-01-21 12:20:30|759.3|758|759.3|757.8|759.3|758|759.3|757.8|1
1642767640000|2022-01-21 12:20:40|759||759||759||759||3
1642767650000|2022-01-21 12:20:50|759.3||759||759.3||759||1
1642767660000|2022-01-21 12:21:00|759.3|758|759.3|758|759.3|758|759.3|758|41
1642767670000|2022-01-21 12:21:10|759.5|758.3|759.5|758.3|759.5|758.3|759.3|758.3|14
1642767680000|2022-01-21 12:21:20|||||||||3
1642767690000|2022-01-21 12:21:30||758||758||758.3||758|9
1642767700000|2022-01-21 12:21:40|759.3||759.5||759.5||759.3||2
1642767710000|2022-01-21 12:21:50||758.3||758.3||758.3||758.3|0
1642767720000|2022-01-21 12:22:00||758||758.3||758.3||758|2
1642767730000|2022-01-21 12:22:10||758||758.3||758.3||758|1
1642767740000|2022-01-21 12:22:20||758||758.3||758.3||758|0
1642767750000|2022-01-21 12:22:30|759.3|758|759.3|758|759.3|758|759.3|758|10
1642767760000|2022-01-21 12:22:40|759.5||759.3||759.5||759.3||1
1642767770000|2022-01-21 12:22:50|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|9
1642767780000|2022-01-21 12:23:00||758||758.3||758.3||758|0
1642767790000|2022-01-21 12:23:10|759.3|758|759.3|758|759.3|758|759.3|758|2
1642767800000|2022-01-21 12:23:20|||||||||1
1642767810000|2022-01-21 12:23:30|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|0
1642767820000|2022-01-21 12:23:40||758||758.3||758.3||758|0
1642767830000|2022-01-21 12:23:50||758||758||758.3||758|0
1642767840000|2022-01-21 12:24:00||758.3||758.3||758.3||758|0
1642767850000|2022-01-21 12:24:10|||||||||91
1642767860000|2022-01-21 12:24:20||758||758||758.3||758|4
1642767870000|2022-01-21 12:24:30||758.3||758.3||758.3||758.3|0
1642767880000|2022-01-21 12:24:40|759.3|758|759.5|758.3|759.5|758.3|759.3|758|13
1642767890000|2022-01-21 12:24:50||758||758.3||758.3||758|4
1642767900000|2022-01-21 12:25:00|759.3|758|759.3|758|759.3|758|759.3|758|2
1642767910000|2022-01-21 12:25:10|759.5|758.3|759.5|758.3|759.5|758.3|759.3|758|0
1642767920000|2022-01-21 12:25:20|759.3|758|759.3|758|759.5|758|759.3|758|0
1642767930000|2022-01-21 12:25:30|759|757.8|759.3|758|759.3|758|759|757.8|1
1642767960000|2022-01-21 12:26:00|759.5|758.3|759.8|758.5|759.8|758.5|759.5|758.3|76
1642767970000|2022-01-21 12:26:10|760|758.8|760|758.8|760|758.8|760|758.8|1
1642767980000|2022-01-21 12:26:20|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|4
1642767990000|2022-01-21 12:26:30|759.5|758.3|759.5|758.3|759.5|758.5|759.5|758.3|0
1642768010000|2022-01-21 12:26:50|759.8||759.5||759.8||759.5||2
1642768020000|2022-01-21 12:27:00|||||||||38
1642768030000|2022-01-21 12:27:10||758||758.3||758.3||758|15
1642768050000|2022-01-21 12:27:30|759.3|758|759.5|758|759.5|758.3|759.3|758|8
1642768060000|2022-01-21 12:27:40|759.3|758.3|759.5|758|759.5|758.3|759.3|758|0
1642768070000|2022-01-21 12:27:50|759.3||759.3||759.5||759.3||0
1642768080000|2022-01-21 12:28:00|759.5|758.3|759.3|758|759.5|758.3|759.3|758|4
1642768090000|2022-01-21 12:28:10|759|757.8|759.3|757.8|759.3|757.8|759|757.8|1
1642768100000|2022-01-21 12:28:20|759||759.3||759.3||759||0
1642768110000|2022-01-21 12:28:30|759.5|758|759.5|758.3|759.5|758.3|759.5|757.8|0
1642768120000|2022-01-21 12:28:40|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|112
1642768130000|2022-01-21 12:28:50|759.8|758.5|760|758.5|760|758.8|759.8|758.5|17
1642768140000|2022-01-21 12:29:00||758.8||758.8||758.8||758.5|4
1642768150000|2022-01-21 12:29:10|759.8|758.5|759.8|758.5|760|758.8|759.8|758.5|83
1642768160000|2022-01-21 12:29:20|760||760||760||759.8||0
1642768170000|2022-01-21 12:29:30|759.8|758.8|760|758.8|760|758.8|759.8|758.8|0
1642768180000|2022-01-21 12:29:40|759.8|758.5|760|758.5|760|758.5|759.8|758.5|5
1642768190000|2022-01-21 12:29:50|759.8|758.8|759.8|758.5|760|758.8|759.8|758.5|1
1642768200000|2022-01-21 12:30:00|760|759|760|758.8|760.3|759|759.8|758.8|0
1642768210000|2022-01-21 12:30:10|760.3|759|760.3|759|760.3|759|760.3|758.8|0
1642768220000|2022-01-21 12:30:20||758.8||758.8||759||758.8|0
1642768230000|2022-01-21 12:30:30|760|759|760|758.8|760|759|760|758.5|0
1642768260000|2022-01-21 12:31:00||758.5||758.5||758.5||758.5|20
1642768270000|2022-01-21 12:31:10||758.8||758.8||758.8||758.8|22
1642768310000|2022-01-21 12:31:50||758.5||758.5||758.5||758.5|6
1642768320000|2022-01-21 12:32:00|759.8||759.8||759.8||759.8||0
1642768330000|2022-01-21 12:32:10|760|758.8|759.8|758.5|760|758.8|759.8|758.5|11
1642768340000|2022-01-21 12:32:20|760|758.8|760|758.5|760|758.8|759.8|758.5|91
1642768350000|2022-01-21 12:32:30||758.8||758.8||758.8||758.5|1
1642768370000|2022-01-21 12:32:50|760.3|759|760.3|759|760.5|759|760.3|759|149
1642768380000|2022-01-21 12:33:00|760.5|759.3|760.5|759.3|760.5|759.3|760.3|759|11
1642768400000|2022-01-21 12:33:20|||||||||4
1642768410000|2022-01-21 12:33:30||759||759.3||759.3||759|0
1642768420000|2022-01-21 12:33:40|760.3|759|760.3|759|760.3|759|760.3|759|0
1642768430000|2022-01-21 12:33:50|760.5||760.5||760.5||760.5||0
1642768440000|2022-01-21 12:34:00||759.3||759.3||759.3||759|1
1642768450000|2022-01-21 12:34:10|760.3|759|760.5|759|760.5|759.3|760.3|759|0
1642768460000|2022-01-21 12:34:20|760.3||760.5||760.5||760.3||0
1642768470000|2022-01-21 12:34:30|760.3||760.5||760.5||760.3||0
1642768480000|2022-01-21 12:34:40|760.3|759.3|760.5|759.3|760.5|759.3|760.3|759|0
1642768500000|2022-01-21 12:35:00|760.8|759.5|760.8|759.3|760.8|759.5|760.5|759.3|1
1642768510000|2022-01-21 12:35:10|760.5|759.5|760.5|759.3|760.8|759.5|760.5|759.3|10
1642768520000|2022-01-21 12:35:20|760.3|759|760.5|759|760.5|759.3|760.3|759|6
1642768530000|2022-01-21 12:35:30|760.3||760.5||760.5||760.3||0
1642768540000|2022-01-21 12:35:40||759.3||759||759.3||759|0
1642768550000|2022-01-21 12:35:50||759.3||759.3||759.3||759.3|1
1642768570000|2022-01-21 12:36:10|||||||||7
1642768590000|2022-01-21 12:36:30|760.8|759.5|760.8|759.3|760.8|759.5|760.8|759.3|2
1642768600000|2022-01-21 12:36:40|760.5|759.5|760.8|759.5|760.8|759.5|760.5|759.3|0
1642768610000|2022-01-21 12:36:50||759.3||759.5||759.5||759.3|0
1642768620000|2022-01-21 12:37:00|761||761||761||760.8||1
1642768630000|2022-01-21 12:37:10||759.8||759.8||759.8||759.8|2
1642768640000|2022-01-21 12:37:20|760.8|759.5|761|759.8|761|759.8|760.8|759.5|1
1642768650000|2022-01-21 12:37:30||759.5||759.8||759.8||759.5|7
1642768660000|2022-01-21 12:37:40|||||||||3
1642768670000|2022-01-21 12:37:50|761.3|760|761.3|760|761.3|760|761.3|760|40
1642768680000|2022-01-21 12:38:00|||||||||3
1642768700000|2022-01-21 12:38:20|761|759.8|761|759.5|761|759.8|760.8|759.5|29
1642768710000|2022-01-21 12:38:30||759.8||759.5||759.8||759.5|0
1642768720000|2022-01-21 12:38:40||759.8||759.8||759.8||759.8|0
1642768740000|2022-01-21 12:39:00|761.3|760|761.3|759.8|761.3|760|761.3|759.8|74
1642768750000|2022-01-21 12:39:10|761|760|761|759.8|761|760|761|759.8|0
1642768790000|2022-01-21 12:39:50|761.3|760|761.3|760|761.3|760|761.3|759.8|0
1642768800000|2022-01-21 12:40:00||759.8||760||760||759.8|0
1642768810000|2022-01-21 12:40:10||759.8||760||760||759.8|0
1642768820000|2022-01-21 12:40:20|761|759.8|761.3|759.8|761.3|759.8|761|759.8|0
1642768830000|2022-01-21 12:40:30|761||761||761||761||0
1642768840000|2022-01-21 12:40:40|760.8|759.5|761|759.5|761|759.5|760.8|759.5|5
1642768850000|2022-01-21 12:40:50|760.8||761||761||760.8||1
1642768860000|2022-01-21 12:41:00||759.8||759.8||759.8||759.5|0
1642768870000|2022-01-21 12:41:10|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|0
1642768890000|2022-01-21 12:41:30|761||760.8||761||760.8||0
1642768940000|2022-01-21 12:42:20|760.5|759.3|760.5|759.3|760.8|759.3|760.5|759.3|9
1642768970000|2022-01-21 12:42:50||759||759||759.3||759|0
1642768980000|2022-01-21 12:43:00|760.3||760.3||760.5||760.3||0
1642769050000|2022-01-21 12:44:10|||||||||5
1642769070000|2022-01-21 12:44:30|||||||||1
1642769080000|2022-01-21 12:44:40|760|758.8|760.3|759|760.3|759|760|758.8|12
1642769090000|2022-01-21 12:44:50|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|401
1642769110000|2022-01-21 12:45:10|760.3|759|760.3|759|760.5|759|760.3|759|3
1642769120000|2022-01-21 12:45:20|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759|0
1642769190000|2022-01-21 12:46:30|760.3|759|760.3|759|760.3|759|760.3|759|1
1642769210000|2022-01-21 12:46:50|760|758.8|760|758.8|760|759|760|758.8|1
1642769240000|2022-01-21 12:47:20|760.3||760.3||760.3||760||1
1642769250000|2022-01-21 12:47:30|760||760||760||760||0
1642769270000|2022-01-21 12:47:50|760.3|759|760.3|759|760.3|759|760.3|759|58
1642769280000|2022-01-21 12:48:00||758.8||758.8||759||758.8|1
1642769290000|2022-01-21 12:48:10||759||758.8||759||758.8|0
1642769300000|2022-01-21 12:48:20|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|183
1642769310000|2022-01-21 12:48:30|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|3
1642769320000|2022-01-21 12:48:40|759.8||759.5||759.8||759.5||0
1642769330000|2022-01-21 12:48:50||758||758.3||758.3||758|4
1642769370000|2022-01-21 12:49:30|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|0
1642769400000|2022-01-21 12:50:00|759.5|758.3|759.8|758.3|759.8|758.3|759.5|758.3|0
1642769410000|2022-01-21 12:50:10|759.5||759.5||759.8||759.5||11
1642769420000|2022-01-21 12:50:20|759.8||759.8||759.8||759.5||2
1642769430000|2022-01-21 12:50:30|759.5|758.5|759.5|758.3|759.5|758.5|759.5|758.3|0
1642769440000|2022-01-21 12:50:40|759.8||759.8||759.8||759.5||0
1642769450000|2022-01-21 12:50:50|759.5|758.5|759.8|758.5|759.8|758.5|759.5|758.5|0
1642769460000|2022-01-21 12:51:00|759.5|758.3|759.8|758.3|759.8|758.3|759.5|758.3|0
1642769470000|2022-01-21 12:51:10||758.5||758.5||758.5||758.3|9
1642769480000|2022-01-21 12:51:20||758.3||758.5||758.5||758.3|0
1642769500000|2022-01-21 12:51:40|760||760||760||760||3
1642769510000|2022-01-21 12:51:50|759.8|758.3|759.5|758.3|759.8|758.3|759.5|758.3|29
1642769520000|2022-01-21 12:52:00|759.8|758.5|759.8|758.3|759.8|758.5|759.8|758.3|21
1642769530000|2022-01-21 12:52:10|759.5||759.5||759.5||759.5||10
1642769550000|2022-01-21 12:52:30||758||758||758||758|1
1642769560000|2022-01-21 12:52:40|759.3|758.3|759.3|758|759.3|758.3|759.3|758|0
1642769570000|2022-01-21 12:52:50|759|757.8|759.3|758|759.3|758|759|757.8|2
1642769580000|2022-01-21 12:53:00|759|757.8|759|757.8|759|758|759|757.8|0
1642769600000|2022-01-21 12:53:20|759.3||759.3||759.3||759||0
1642769610000|2022-01-21 12:53:30||758||758||758||758|5
1642769620000|2022-01-21 12:53:40||757.8||757.8||757.8||757.8|0
1642769630000|2022-01-21 12:53:50|759||759||759||759||1
1642769640000|2022-01-21 12:54:00|759.3|757.5|758.8|757.5|759.3|757.5|758.8|757.5|13
1642769650000|2022-01-21 12:54:10|758.5|757.3|758.5|757.3|758.8|757.3|758.5|757.3|0
1642769660000|2022-01-21 12:54:20|758.8||758.8||758.8||758.8||0
1642769670000|2022-01-21 12:54:30||757.5||757.5||757.5||757.3|1
1642769680000|2022-01-21 12:54:40|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|0
1642769690000|2022-01-21 12:54:50|||||||||2
1642769700000|2022-01-21 12:55:00|758.8||758.5||758.8||758.5||1
1642769710000|2022-01-21 12:55:10|758.8||758.5||758.8||758.5||0
1642769730000|2022-01-21 12:55:30|758.3|757|758.3|757|758.3|757|758.3|757|9
1642769750000|2022-01-21 12:55:50|758|756.8|758.3|757|758.3|757|758|756.8|11
1642769790000|2022-01-21 12:56:30|758|756.8|758.3|756.8|758.3|757|758|756.8|0
1642769800000|2022-01-21 12:56:40||757||757||757||757|0
1642769810000|2022-01-21 12:56:50||756.8||757||757||756.8|1
1642769820000|2022-01-21 12:57:00||756.8||757||757||756.8|2
1642769840000|2022-01-21 12:57:20|||||||||3
1642769850000|2022-01-21 12:57:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757|2
1642769860000|2022-01-21 12:57:40||757||757||757.3||757|0
1642769870000|2022-01-21 12:57:50||757.3||757.3||757.3||757|0
1642769880000|2022-01-21 12:58:00||757||757||757.3||757|1
1642769890000|2022-01-21 12:58:10||757.3||757.3||757.3||757.3|1
1642769910000|2022-01-21 12:58:30||757||757.3||757.3||757|1
1642769920000|2022-01-21 12:58:40||757||757.3||757.3||757|0
1642769930000|2022-01-21 12:58:50||757||757.3||757.3||757|1
1642769970000|2022-01-21 12:59:30|||||||||3
1642769990000|2022-01-21 12:59:50|758.3|757|758.3|757|758.5|757|758.3|757|0
1642770000000|2022-01-21 13:00:00|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|7
1642770020000|2022-01-21 13:00:20|759|757.8|759.3|758|759.3|758|759|757.8|36
1642770030000|2022-01-21 13:00:30|759|757.8|759|757.8|759|757.8|759|757.8|11
1642770040000|2022-01-21 13:00:40||757.5||757.8||757.8||757.5|0
1642770050000|2022-01-21 13:00:50|758.8|757.5|759|757.5|759|757.8|758.8|757.5|1
1642770060000|2022-01-21 13:01:00|758.8||758.8||759||758.8||0
1642770080000|2022-01-21 13:01:20|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|6
1642770100000|2022-01-21 13:01:40|759|757.8|759|757.8|759|757.8|759|757.8|0
1642770110000|2022-01-21 13:01:50|759.3|758|759.5|758.3|759.5|758.3|759.3|758|2
1642770120000|2022-01-21 13:02:00|759.8|758.5|760.3|758.8|760.3|758.8|759.8|758.5|12
1642770130000|2022-01-21 13:02:10||759||759||759||759|0
1642770140000|2022-01-21 13:02:20|760.5|759.3|760.3|759|760.5|759.3|760.3|759|12
1642770150000|2022-01-21 13:02:30|760.5||760.5||760.5||760.3||9
1642770160000|2022-01-21 13:02:40|760.3|759.3|760.5|759.3|760.5|759.3|760.3|759|0
1642770170000|2022-01-21 13:02:50||759||759||759||759|3
1642770180000|2022-01-21 13:03:00|760.3|759.3|760.5|759|760.5|759.3|760.3|759|15
1642770190000|2022-01-21 13:03:10||759.3||759.3||759.3||759.3|5
1642770200000|2022-01-21 13:03:20|||||||||9
1642770210000|2022-01-21 13:03:30|760.8|759.5|761|759.8|761|759.8|760.8|759.5|51
1642770220000|2022-01-21 13:03:40|||||||||6
1642770230000|2022-01-21 13:03:50|760.8|759.5|761|759.5|761|759.5|760.8|759.5|1
1642770240000|2022-01-21 13:04:00||759.8||759.8||759.8||759.8|0
1642770250000|2022-01-21 13:04:10|760.8|759.5|760.8|759.5|760.8|759.8|760.8|759.5|17
1642770260000|2022-01-21 13:04:20|760.5|759.3|760.3|759|760.5|759.3|760.3|759|2
1642770270000|2022-01-21 13:04:30|||||||||3
1642770280000|2022-01-21 13:04:40|||||||||3
1642770290000|2022-01-21 13:04:50|||||||||1
1642770300000|2022-01-21 13:05:00|760.5|759.3|760.8|759.3|760.8|759.5|760.5|759.3|2
1642770310000|2022-01-21 13:05:10|760.5|759.5|760.8|759.5|760.8|759.5|760.5|759.3|0
1642770330000|2022-01-21 13:05:30|761||761||761||761||9
1642770340000|2022-01-21 13:05:40|760.8|759.8|761|759.8|761|759.8|760.8|759.5|5
1642770350000|2022-01-21 13:05:50|760.8|759.5|761.3|760|761.3|760|760.8|759.5|13
1642770360000|2022-01-21 13:06:00|761.8|760.3|761.8|760.5|762|760.5|761.8|760.3|7
1642770380000|2022-01-21 13:06:20|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|0
1642770390000|2022-01-21 13:06:30|761.8|760.5|761.5|760.3|761.8|760.5|761.5|760.3|0
1642770400000|2022-01-21 13:06:40|||||||||1
1642770410000|2022-01-21 13:06:50|761.3|760|761.5|760|761.5|760|761.3|760|2
1642770420000|2022-01-21 13:07:00||760.3||760.3||760.3||760|0
1642770430000|2022-01-21 13:07:10||760||760.3||760.3||760|0
1642770450000|2022-01-21 13:07:30|761.3|760|761.3|760|761.3|760.3|761.3|760|31
1642770470000|2022-01-21 13:07:50|761|759.8|761.3|760|761.3|760|761|759.8|3
1642770490000|2022-01-21 13:08:10|761.5|760.3|761.5|760.3|761.8|760.5|761.5|760.3|3
1642770500000|2022-01-21 13:08:20|761.8||761.8||761.8||761.5||0
1642770510000|2022-01-21 13:08:30|761.5|760|761.3|760|761.8|760|761.3|760|1
1642770520000|2022-01-21 13:08:40|761.5||761.3||761.5||761.3||0
1642770530000|2022-01-21 13:08:50|761.5||761.5||761.5||761.3||18
1642770540000|2022-01-21 13:09:00||760.3||760.3||760.3||760|0
1642770550000|2022-01-21 13:09:10|761.3|760|761|759.8|761.5|760|761|759.8|2
1642770560000|2022-01-21 13:09:20|761.3||761.3||761.3||761||4
1642770570000|2022-01-21 13:09:30|761|759.5|760.8|759.5|761|759.5|760.8|759.5|2
1642770580000|2022-01-21 13:09:40|760.5|759.3|760.5|759.3|760.8|759.5|760.5|759.3|4
1642770590000|2022-01-21 13:09:50|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|0
1642770610000|2022-01-21 13:10:10|761||761||761||761||3
1642770620000|2022-01-21 13:10:20|760.8|759.8|761|759.5|761|759.8|760.8|759.5|2
1642770630000|2022-01-21 13:10:30|760.8|759.8|760.8|759.5|761|759.8|760.8|759.5|2
1642770650000|2022-01-21 13:10:50|760.5|759.3|760.8|759.5|760.8|759.5|760.5|759.3|14
1642770660000|2022-01-21 13:11:00||759.3||759.5||759.5||759.3|0
1642770670000|2022-01-21 13:11:10||759.3||759.5||759.5||759.3|0
1642770680000|2022-01-21 13:11:20|760.5|759.3|760.5|759.3|760.5|759.5|760.5|759.3|2
1642770690000|2022-01-21 13:11:30|760.3|759|760|758.8|760.3|759|760|758.5|22
1642770700000|2022-01-21 13:11:40||758.5||758.8||758.8||758.5|4
1642770710000|2022-01-21 13:11:50||758.5||758.8||758.8||758.5|5
1642770720000|2022-01-21 13:12:00|760.3|759|760.3|759|760.3|759|760|758.8|7
1642770730000|2022-01-21 13:12:10|760.5|758.8|760.3|759|760.5|759|760.3|758.8|8
1642770740000|2022-01-21 13:12:20|760.5||760.3||760.5||760.3||0
1642770750000|2022-01-21 13:12:30|760.5||760.3||760.5||760.3||0
1642770760000|2022-01-21 13:12:40|760.5|759.3|760.5|759.3|760.5|759.3|760.3|759|0
1642770770000|2022-01-21 13:12:50|760.3|759|760.5|759|760.5|759|760.3|759|0
1642770780000|2022-01-21 13:13:00|760.3|759.3|760.3|759|760.3|759.3|760.3|759|0
1642770790000|2022-01-21 13:13:10|760|758.8|760.3|758.8|760.3|758.8|760|758.8|2
1642770800000|2022-01-21 13:13:20|760|759|760.5|759|760.5|759.3|760|759|2
1642770810000|2022-01-21 13:13:30|760.3|759.3|760.3|759|760.5|759.3|760.3|759|20
1642770820000|2022-01-21 13:13:40|760|758.8|760.3|759|760.3|759|760|758.8|0
1642770830000|2022-01-21 13:13:50|760.5|759.3|760.5|759.3|760.5|759.3|760.3|759|0
1642770840000|2022-01-21 13:14:00|760.8|759.5|760.5|759.3|760.8|759.5|760.5|759.3|1
1642770850000|2022-01-21 13:14:10|760.8||760.5||760.8||760.5||1
1642770870000|2022-01-21 13:14:30|||||||||1
1642770880000|2022-01-21 13:14:40|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|1
1642770890000|2022-01-21 13:14:50|760.5|759.3|760.5|759.3|760.5|759.5|760.5|759.3|2
1642770900000|2022-01-21 13:15:00|760.8|759|760.5|759.3|760.8|759.3|760.3|759|1
1642770910000|2022-01-21 13:15:10|760.8||760.5||760.8||760.5||3
1642770920000|2022-01-21 13:15:20|760.3|759|760.5|759.3|760.5|759.3|760.3|759|0
1642770930000|2022-01-21 13:15:30|760.3|759|760.5|759.3|760.5|759.3|760.3|759|0
1642770940000|2022-01-21 13:15:40|760.3|759|760.5|759.3|760.8|759.3|760.3|759|0
1642770950000|2022-01-21 13:15:50|760.3|759|760.3|759|760.3|759|760.3|759|1
1642770970000|2022-01-21 13:16:10|760.5|759.3|760.3|759|760.5|759.3|760.3|759|3
1642770980000|2022-01-21 13:16:20|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|50
1642770990000|2022-01-21 13:16:30|760|758.8|759.8|758.5|760|758.8|759.8|758.5|3
1642771000000|2022-01-21 13:16:40|760||760||760||760||0
1642771010000|2022-01-21 13:16:50|760.3|758.8|760|758.8|760.3|758.8|760|758.5|8
1642771020000|2022-01-21 13:17:00|760.3|759|760.3|758.8|760.3|759|760|758.8|24
1642771030000|2022-01-21 13:17:10|760|759|760.3|759|760.3|759|760|759|1
1642771040000|2022-01-21 13:17:20|760|758.8|760.3|758.8|760.3|759|760|758.8|8
1642771050000|2022-01-21 13:17:30|760.5|759|760.5|759.3|760.5|759.3|760.3|759|3
1642771060000|2022-01-21 13:17:40|760.3|759|760.3|759|760.5|759.3|760|758.8|3
1642771070000|2022-01-21 13:17:50|760|758.8|760.3|758.8|760.3|759|760|758.8|19
1642771080000|2022-01-21 13:18:00|760||760||760||760||33
1642771090000|2022-01-21 13:18:10|760.3||760.3||760.3||760.3||4
1642771100000|2022-01-21 13:18:20||759||759||759||758.8|0
1642771130000|2022-01-21 13:18:50|760.5||760.3||760.5||760.3||13
1642771140000|2022-01-21 13:19:00|760.5|759.3|760.3|759|760.5|759.3|760.3|759|3
1642771150000|2022-01-21 13:19:10|760|758.8|760|758.8|760.3|759|760|758.8|7
1642771160000|2022-01-21 13:19:20|760.3|759|760.3|759|760.3|759|760.3|758.8|3
1642771170000|2022-01-21 13:19:30|760.5|758.8|760.5|759|760.5|759.3|760.3|758.8|2
1642771180000|2022-01-21 13:19:40|760.8|759.3|760.8|759.5|760.8|759.5|760.8|759.3|1
1642771200000|2022-01-21 13:20:00|761|759.8|760.8|759.5|761|759.8|760.8|759.5|16
1642771210000|2022-01-21 13:20:10|761|759.8|761.3|760|761.3|760|760.8|759.8|8
1642771220000|2022-01-21 13:20:20|761.5|760.5|761.8|760.5|762|760.8|761.5|760.5|36
1642771230000|2022-01-21 13:20:30|762|760.8|762|760.8|762|760.8|762|760.5|18
1642771260000|2022-01-21 13:21:00|762.3|760.5|762|760.8|762.3|760.8|762|760.5|17
1642771270000|2022-01-21 13:21:10|||||||||7
1642771280000|2022-01-21 13:21:20|761.8|760.5|762|760.5|762|760.8|761.8|760.5|7
1642771290000|2022-01-21 13:21:30|762.3|760.8|762.3|760.8|762.3|761|762.3|760.8|1
1642771300000|2022-01-21 13:21:40|762||762||762||762||0
1642771310000|2022-01-21 13:21:50||760.5||760.8||760.8||760.5|0
1642771320000|2022-01-21 13:22:00|762.3|760.5|762|760.8|762.3|760.8|762|760.5|1
1642771330000|2022-01-21 13:22:10|761.8|760.5|762|760.5|762|760.8|761.8|760.5|0
1642771340000|2022-01-21 13:22:20|761.8||761.8||762||761.8||1
1642771350000|2022-01-21 13:22:30|762||761.8||762||761.8||1
1642771380000|2022-01-21 13:23:00|761.5|760.3|761.8|760.5|761.8|760.5|761.5|760.3|33
1642771390000|2022-01-21 13:23:10|762|760.8|762|760.8|762|760.8|762|760.5|0
1642771400000|2022-01-21 13:23:20|762.3||762.3||762.3||762.3||0
1642771410000|2022-01-21 13:23:30|762|761|762|760.5|762|761|761.8|760.5|3
1642771420000|2022-01-21 13:23:40|761.8|760.8|762|760.5|762|760.8|761.8|760.5|0
1642771430000|2022-01-21 13:23:50|762.3|760.8|762.5|761|762.5|761|762.3|760.8|7
1642771440000|2022-01-21 13:24:00|762.3|761.3|762.5|761|762.5|761.3|762.3|760.8|34
1642771450000|2022-01-21 13:24:10|762.3|761.3|762.5|761.3|762.5|761.3|762.3|761|35
1642771460000|2022-01-21 13:24:20|762.3|761|762.5|761.3|762.5|761.3|762.3|761|0
1642771470000|2022-01-21 13:24:30|||||||||1
1642771480000|2022-01-21 13:24:40|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|4
1642771490000|2022-01-21 13:24:50|762.3|761|762.3|761|762.3|761|762.3|761|4
1642771500000|2022-01-21 13:25:00|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|8
1642771510000|2022-01-21 13:25:10|||||||||53
1642771520000|2022-01-21 13:25:20|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|5
1642771530000|2022-01-21 13:25:30|763|761.8|763|761.8|763|761.8|763|761.5|3
1642771540000|2022-01-21 13:25:40|762.8|761.5|762.8|761.5|762.8|761.8|762.8|761.5|43
1642771550000|2022-01-21 13:25:50|763|761.8|763|761.8|763|761.8|762.8|761.5|13
1642771560000|2022-01-21 13:26:00|763.3|761.5|763.3|762|763.3|762|763.3|761.5|211
1642771570000|2022-01-21 13:26:10|763.5|762.3|763.3|762|763.5|762.3|763.3|762|81
1642771580000|2022-01-21 13:26:20|763.5|762.3|763.3|762|763.5|762.3|763.3|761.8|35
1642771590000|2022-01-21 13:26:30|763|761.8|762.3|761|763|761.8|762.3|760.8|74
1642771600000|2022-01-21 13:26:40|762|760.8|762|760.8|762|760.8|761.3|760|55
1642771610000|2022-01-21 13:26:50|762.3|761|762|760.5|762.3|761|761.8|760.3|25
1642771620000|2022-01-21 13:27:00|762.3|760.8|762.3|761|762.3|761|762|760.8|3
1642771630000|2022-01-21 13:27:10|762.5|760.8|762.8|761.3|762.8|761.5|762.5|760.8|72
1642771640000|2022-01-21 13:27:20|763|761.5|762.8|761.5|763|761.5|762.8|761.3|7
1642771650000|2022-01-21 13:27:30|||||||||6
1642771660000|2022-01-21 13:27:40|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|12
1642771670000|2022-01-21 13:27:50|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|1
1642771680000|2022-01-21 13:28:00|762.5|761.3|762.5|761.3|762.8|761.3|762.5|761.3|5
1642771690000|2022-01-21 13:28:10|762.8||762.5||762.8||762.5||0
1642771700000|2022-01-21 13:28:20|762.8||762.5||762.8||762.5||0
1642771710000|2022-01-21 13:28:30||761||761||761.3||761|2
1642771720000|2022-01-21 13:28:40||761.3||761.3||761.3||761|0
1642771730000|2022-01-21 13:28:50||761||761||761.3||761|0
1642771740000|2022-01-21 13:29:00|762.8|761.3|762.8|761.3|762.8|761.5|762.5|761|29
1642771750000|2022-01-21 13:29:10|762.5||762.5||762.8||762.5||0
1642771760000|2022-01-21 13:29:20|762.8|761|762.5|761.3|762.8|761.3|762.5|761|17
1642771770000|2022-01-21 13:29:30|762.3|761|762.3|761|762.3|761|762.3|760.8|8
1642771780000|2022-01-21 13:29:40|762.5||762.3||762.5||762.3||1
1642771790000|2022-01-21 13:29:50|762.5|761.3|762.3|761|762.5|761.3|762.3|761|5
1642771800000|2022-01-21 13:30:00|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|9
1642771810000|2022-01-21 13:30:10|762.3|761|762.5|761|762.5|761.3|762.3|761|0
1642771820000|2022-01-21 13:30:20|762.3|761.3|762.3|761|762.5|761.3|762.3|761|0
1642771830000|2022-01-21 13:30:30|762|760.8|761.8|760.5|762|761|761.8|760.5|10
1642771840000|2022-01-21 13:30:40|762|760.3|762|760.8|762|760.8|761.8|760.3|1
1642771850000|2022-01-21 13:30:50|762.3|761|762.3|760.8|762.3|761|762|760.8|0
1642771860000|2022-01-21 13:31:00|762.5|761|762.5|761.3|762.5|761.3|762.3|761|3
1642771870000|2022-01-21 13:31:10|762.3|761|762.5|761.3|762.5|761.3|762.3|761|1
1642771880000|2022-01-21 13:31:20|762.8|761|762.8|761.5|763|761.8|762.8|761|0
1642771890000|2022-01-21 13:31:30|763|761.8|763|761.8|763|761.8|763|761.8|1
1642771900000|2022-01-21 13:31:40|762.8|761.5|762.8|761.5|762.8|761.8|762.8|761.5|0
1642771910000|2022-01-21 13:31:50||761.3||761.5||761.5||761.3|2
1642771920000|2022-01-21 13:32:00|762.5|761.3|762.5|761.3|762.5|761.5|762.5|761.3|257
1642771930000|2022-01-21 13:32:10||761||761.3||761.3||761|52
1642771940000|2022-01-21 13:32:20|762.3|761|762|760.8|762.3|761|762|760.8|9
1642771950000|2022-01-21 13:32:30|762.3|761|762.3|760.8|762.3|761|762|760.8|6
1642771960000|2022-01-21 13:32:40|762|761|762.3|761|762.5|761.3|762|761|1
1642771970000|2022-01-21 13:32:50|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|1
1642771980000|2022-01-21 13:33:00|762.3|761|762.5|761.3|762.5|761.3|762.3|761|9
1642771990000|2022-01-21 13:33:10|||||||||2
1642772000000|2022-01-21 13:33:20|762.3|761|762.5|761.3|762.5|761.3|762.3|761|31
1642772020000|2022-01-21 13:33:40|762.8||762.5||762.8||762.5||27
1642772030000|2022-01-21 13:33:50|762.8||762.5||762.8||762.5||0
1642772040000|2022-01-21 13:34:00|762.8|761.5|763|761.5|763|761.8|762.8|761.5|17
1642772050000|2022-01-21 13:34:10|762.8|761.8|762.8|761.5|762.8|761.8|762.8|761.3|2
1642772060000|2022-01-21 13:34:20|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|10
1642772070000|2022-01-21 13:34:30||761.3||761.3||761.5||761.3|1
1642772080000|2022-01-21 13:34:40|762.5|761.5|762.8|761.5|762.8|761.5|762.5|761.3|19
1642772090000|2022-01-21 13:34:50|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761|7
1642772100000|2022-01-21 13:35:00|762.8|761.5|763|761.8|763|761.8|762.8|761.3|4
1642772110000|2022-01-21 13:35:10|763.3|761.5|763|761.5|763.3|762|762.8|761.5|6
1642772120000|2022-01-21 13:35:20|762.8|761.8|763.3|762|763.5|762|762.8|761.8|29
1642772130000|2022-01-21 13:35:30||761.8||762||762||761.8|19
1642772140000|2022-01-21 13:35:40|763.5||763.3||763.5||763.3||4
1642772150000|2022-01-21 13:35:50|763.5|762.3|763.5|762.3|763.5|762.3|763.3|762|2
1642772160000|2022-01-21 13:36:00|763.3|762|763.5|762.3|763.5|762.3|763.3|762|16
1642772170000|2022-01-21 13:36:10|||||||||1
1642772220000|2022-01-21 13:37:00|||||||||5
1642772240000|2022-01-21 13:37:20|764|762.8|764.3|762.8|764.3|763|764|762.8|50
1642772250000|2022-01-21 13:37:30|764|763|764|762.8|764.5|763|764|762.8|21
1642772260000|2022-01-21 13:37:40|764.3||764||764.3||764||2
1642772270000|2022-01-21 13:37:50|764.3|763|764.3|762.8|764.3|763|764.3|762.8|0
1642772280000|2022-01-21 13:38:00|764|763|763.8|762.5|764.3|763|763.8|762.5|15
1642772290000|2022-01-21 13:38:10|764|762.8|764|762.8|764|762.8|764|762.8|3
1642772300000|2022-01-21 13:38:20|764.3|763|764|762.8|764.3|763|764|762.8|45
1642772310000|2022-01-21 13:38:30|764.3|763|764.3|762.8|764.3|763|764|762.8|4
1642772320000|2022-01-21 13:38:40|764||764||764||764||0
1642772330000|2022-01-21 13:38:50|764.3||764||764.3||764||3
1642772340000|2022-01-21 13:39:00|764.3|763|764.3|763|764.3|763|764.3|762.8|8
1642772350000|2022-01-21 13:39:10||762.8||762.8||762.8||762.8|39
1642772360000|2022-01-21 13:39:20|764|763|764|762.8|764|763|764|762.8|10
1642772370000|2022-01-21 13:39:30|764.3|763|764.3|763|764.3|763|764|763|3
1642772380000|2022-01-21 13:39:40|764|762.8|764.3|763|764.3|763|764|762.8|13
1642772390000|2022-01-21 13:39:50|||||||||23
1642772400000|2022-01-21 13:40:00||762.8||762.8||763||762.8|12
1642772410000|2022-01-21 13:40:10|764|763|764.3|762.8|764.3|763|764|762.8|2
1642772420000|2022-01-21 13:40:20||763||763||763||763|3
1642772430000|2022-01-21 13:40:30||762.8||763||763||762.8|1
1642772440000|2022-01-21 13:40:40|764|762.8|764|762.8|764.3|763|764|762.8|13
1642772450000|2022-01-21 13:40:50|||||||||3
1642772460000|2022-01-21 13:41:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|7
1642772480000|2022-01-21 13:41:20|764||764||764||764||1
1642772490000|2022-01-21 13:41:30|763.8|762.8|764|762.8|764|762.8|763.8|762.8|1
1642772520000|2022-01-21 13:42:00|||||||||9
1642772530000|2022-01-21 13:42:10|764.3||764||764.3||764||0
1642772540000|2022-01-21 13:42:20|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|20
1642772550000|2022-01-21 13:42:30|764|762.8|764|762.5|764|762.8|763.8|762.5|2
1642772560000|2022-01-21 13:42:40|763.8|762.8|763.8|762.5|763.8|762.8|763.8|762.5|1
1642772570000|2022-01-21 13:42:50|764||763.8||764||763.8||1
1642772580000|2022-01-21 13:43:00|764|762.8|764.3|763|764.3|763|764|762.8|7
1642772590000|2022-01-21 13:43:10|||||||||5
1642772600000|2022-01-21 13:43:20|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|1
1642772610000|2022-01-21 13:43:30|764.8|763.5|765|763.8|765|763.8|764.8|763.5|7
1642772620000|2022-01-21 13:43:40|764.8|763.5|764.5|763.3|764.8|763.5|764.5|763.3|18
1642772630000|2022-01-21 13:43:50|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.3|15
1642772640000|2022-01-21 13:44:00|765.3|763.3|765.3|764|765.3|764|765.3|763.3|1647
1642772650000|2022-01-21 13:44:10|765|763.8|765|763.8|765|763.8|765|763.5|57
1642772660000|2022-01-21 13:44:20|765.3||765||765.3||765||62
1642772670000|2022-01-21 13:44:30|765.3|764|765|763.8|765.3|764|765|763.8|13
1642772680000|2022-01-21 13:44:40|765.3|764|765.3|764|765.3|764|765.3|763.8|39
1642772690000|2022-01-21 13:44:50|765|763.8|765.3|763.8|765.3|764|765|763.8|6
1642772700000|2022-01-21 13:45:00||764||764||764||763.8|21
1642772710000|2022-01-21 13:45:10|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|27
1642772720000|2022-01-21 13:45:20|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|16
1642772730000|2022-01-21 13:45:30|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|10
1642772740000|2022-01-21 13:45:40|765.3|764|765.5|764|765.5|764|765.3|763.8|21
1642772750000|2022-01-21 13:45:50|765.3|763.8|765.3|764|765.3|764|765.3|763.8|244
1642772760000|2022-01-21 13:46:00|765|763.8|765|763.8|765.3|764|765|763.8|65
1642772770000|2022-01-21 13:46:10|||||||||434
1642772780000|2022-01-21 13:46:20|||||||||16
1642772790000|2022-01-21 13:46:30|764.8|763.5|765|763.5|765|763.8|764.8|763.5|1
1642772800000|2022-01-21 13:46:40|764.8|763.8|764.8|763.5|765|763.8|764.8|763.5|2
1642772820000|2022-01-21 13:47:00|765|763.8|765|763.8|765.3|764|765|763.5|2
1642772830000|2022-01-21 13:47:10|765.3||765||765.3||765||1
1642772840000|2022-01-21 13:47:20|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|3
1642772850000|2022-01-21 13:47:30|765||764.8||765||764.8||56
1642772860000|2022-01-21 13:47:40|765||764.8||765||764.8||3
1642772870000|2022-01-21 13:47:50|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|2
1642772880000|2022-01-21 13:48:00|764.8|763.5|765|763.8|765|763.8|764.8|763.5|20
1642772900000|2022-01-21 13:48:20|765.3|764|765.3|764|765.5|764|765.3|764|16
1642772910000|2022-01-21 13:48:30|765|763.8|765.3|764|765.3|764|765|763.8|98
1642772920000|2022-01-21 13:48:40||763.8||764||764||763.8|47
1642772930000|2022-01-21 13:48:50|765|763.8|765|763.8|765|763.8|765|763.8|377
1642772940000|2022-01-21 13:49:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|14
1642772950000|2022-01-21 13:49:10|764.5|763.3|764.5|763.3|764.5|763.3|764.3|763|84
1642772960000|2022-01-21 13:49:20|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|1
1642772970000|2022-01-21 13:49:30|765||764.8||765||764.8||6
1642772980000|2022-01-21 13:49:40|765||764.8||765||764.8||0
1642772990000|2022-01-21 13:49:50|765|763.8|765|763.8|765.3|763.8|764.8|763.5|476
1642773000000|2022-01-21 13:50:00|765.3|764|765.3|764|765.3|764|765.3|763.8|286
1642773020000|2022-01-21 13:50:20|765|763.8|765|763.8|765|763.8|765|763.8|2
1642773030000|2022-01-21 13:50:30|||||||||3
1642773040000|2022-01-21 13:50:40|764.8|763.5|764.8|763.3|764.8|763.5|764.5|763.3|92
1642773050000|2022-01-21 13:50:50|764.5|763.5|764.3|763|764.5|763.5|764.3|763|66
1642773060000|2022-01-21 13:51:00|764|762.8|764.5|763.3|764.5|763.3|764|762.8|45
1642773070000|2022-01-21 13:51:10|764.3|763|764.8|763.5|764.8|763.5|764.3|763|159
1642773080000|2022-01-21 13:51:20|765|763.8|765|763.8|765|763.8|765|763.5|12
1642773090000|2022-01-21 13:51:30|764.8|763.5|765|763.8|765|763.8|764.8|763.5|20
1642773100000|2022-01-21 13:51:40|765.5|764.3|766|764.8|766|764.8|765.5|764.3|47
1642773110000|2022-01-21 13:51:50|765.8|764.5|766|764.5|766|764.8|765.8|764.5|2
1642773120000|2022-01-21 13:52:00|766.3|764.8|765.8|764.5|766.3|765|765.8|764.3|41
1642773130000|2022-01-21 13:52:10|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|25
1642773140000|2022-01-21 13:52:20|765.8|764.5|765.3|764|765.8|764.5|765.3|764|80
1642773150000|2022-01-21 13:52:30|765.5|763.8|765.3|763.8|765.5|764|765|763.8|5
1642773160000|2022-01-21 13:52:40|765|764|765|763.8|765|764|765|763.8|0
1642773170000|2022-01-21 13:52:50|765.3|764|765.5|764.3|765.5|764.3|765|763.8|3
1642773180000|2022-01-21 13:53:00|765.3|764|764.8|763.5|765.5|764|764.8|763.5|6
1642773190000|2022-01-21 13:53:10|765|763.3|764.8|763.5|765|763.5|764.8|763.3|2
1642773200000|2022-01-21 13:53:20|765|763.3|764.8|763.3|765|763.5|764.8|763.3|7
1642773210000|2022-01-21 13:53:30|764.5|763.5|764.5|763.3|764.8|763.5|764.5|763.3|6
1642773220000|2022-01-21 13:53:40|764.8||764.8||764.8||764.5||6
1642773230000|2022-01-21 13:53:50|764.5||764.5||764.8||764.5||0
1642773240000|2022-01-21 13:54:00|764.8|763.5|765|763.8|765|763.8|764.8|763.5|7
1642773250000|2022-01-21 13:54:10|765.3|764|765.3|763.8|765.3|764|765|763.8|0
1642773260000|2022-01-21 13:54:20|765|764|765|763.5|765|764|764.8|763.5|15
1642773270000|2022-01-21 13:54:30||763.8||763.8||763.8||763.5|3
1642773280000|2022-01-21 13:54:40|764.8|763.5|764.8|763.3|764.8|763.5|764.8|763.3|0
1642773290000|2022-01-21 13:54:50|765|763.5|765.3|764|765.3|764|765|763.5|1
1642773300000|2022-01-21 13:55:00|765.5||765.3||765.5||765.3||53
1642773310000|2022-01-21 13:55:10|765.5|764.3|765.3|764|765.8|764.5|765.3|764|165
1642773320000|2022-01-21 13:55:20|765|763.8|765|763.5|765|763.8|765|763.5|3
1642773330000|2022-01-21 13:55:30||763.8||763.8||763.8||763.8|2
1642773340000|2022-01-21 13:55:40|765.3||765.3||765.3||765||0
1642773350000|2022-01-21 13:55:50|765|764|765.3|763.8|765.3|764|765|763.8|1
1642773360000|2022-01-21 13:56:00|765|764|765.3|764|765.3|764|765|763.8|4
1642773370000|2022-01-21 13:56:10|765.5|763.8|765.3|764|765.5|764.3|765.3|763.8|3
1642773380000|2022-01-21 13:56:20|765|763.8|765|763.8|765|763.8|765|763.8|4
1642773390000|2022-01-21 13:56:30|||||||||2
1642773400000|2022-01-21 13:56:40|765.3||765.3||765.3||765.3||1
1642773410000|2022-01-21 13:56:50|765.5|764|765.5|764.3|765.5|764.3|765.3|764|2
1642773420000|2022-01-21 13:57:00|765.3|764|765.3|764|765.3|764|765.3|764|5
1642773430000|2022-01-21 13:57:10|765|763.8|765.3|764|765.3|764|765|763.8|5
1642773440000|2022-01-21 13:57:20||763.8||764||764||763.8|0
1642773450000|2022-01-21 13:57:30|||||||||2
1642773470000|2022-01-21 13:57:50|765|763.8|765|763.8|765|764|765|763.8|17
1642773480000|2022-01-21 13:58:00|764.8|763.5|765|763.8|765|763.8|764.8|763.5|20
1642773490000|2022-01-21 13:58:10|765.3|763.5|765.3|763.8|765.3|764|765.3|763.5|4
1642773500000|2022-01-21 13:58:20|765||765||765.3||765||2
1642773520000|2022-01-21 13:58:40|765.3|764|765.5|764|765.5|764|765.3|764|9
1642773530000|2022-01-21 13:58:50|765.3|764.3|765.5|764|765.5|764.3|765.3|764|5
1642773540000|2022-01-21 13:59:00|765.3||765.3||765.3||765.3||0
1642773550000|2022-01-21 13:59:10|765|763.8|765.3|763.8|765.3|763.8|765|763.8|2
1642773560000|2022-01-21 13:59:20|765||765||765||765||3
1642773570000|2022-01-21 13:59:30|765.3||765||765.3||765||7
1642773580000|2022-01-21 13:59:40|765.3||765.3||765.3||765||0
1642773590000|2022-01-21 13:59:50|765|763.5|765|763.8|765.3|763.8|764.8|763.5|15
1642773600000|2022-01-21 14:00:00|765.3|764|764.8|763.5|765.5|764|764.5|763.3|15
1642773610000|2022-01-21 14:00:10|764.5|763.3|765|763.8|765|763.8|764.5|763.3|0
1642773620000|2022-01-21 14:00:20|765.3|764|765.5|764.3|765.5|764.3|765.3|763.8|36
1642773630000|2022-01-21 14:00:30|766|764.5|765.5|764.3|766|764.8|765.5|764.3|9
1642773640000|2022-01-21 14:00:40|765.8|764.5|766|764.8|766|764.8|765.5|764.5|35
1642773650000|2022-01-21 14:00:50|765.8|764.5|765.8|764.3|766|764.5|765.8|764.3|8
1642773660000|2022-01-21 14:01:00||764.5||764.5||764.5||764.3|1
1642773670000|2022-01-21 14:01:10|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|16
1642773680000|2022-01-21 14:01:20|766|764.8|766|764.8|766|764.8|766|764.8|5
1642773690000|2022-01-21 14:01:30|766.3|765|766.3|765|766.3|765|766.3|764.8|9
1642773700000|2022-01-21 14:01:40|766|764.8|766|764.8|766|764.8|766|764.5|25
1642773710000|2022-01-21 14:01:50|765.8|764.5|766|764.8|766|764.8|765.8|764.5|13
1642773720000|2022-01-21 14:02:00||764.5||764.8||764.8||764.5|3
1642773730000|2022-01-21 14:02:10|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|23
1642773740000|2022-01-21 14:02:20|766|764.8|765.8|764.5|766|764.8|765.8|764.5|4
1642773750000|2022-01-21 14:02:30|766|764.8|766|764.8|766|764.8|765.8|764.5|18
1642773760000|2022-01-21 14:02:40|766.3|765|766.3|765|766.3|765|766.3|765|70
1642773770000|2022-01-21 14:02:50|766|764.8|766|764.8|766|764.8|766|764.5|19
1642773780000|2022-01-21 14:03:00|765.8|764.5|766|764.5|766|764.8|765.8|764.5|4
1642773790000|2022-01-21 14:03:10|765.8|764.8|766|764.5|766|764.8|765.8|764.5|2
1642773800000|2022-01-21 14:03:20||764.8||764.8||764.8||764.5|0
1642773810000|2022-01-21 14:03:30|765.8|764.5|765.8|764.5|766|764.8|765.8|764.5|7
1642773820000|2022-01-21 14:03:40||764.3||764.5||764.5||764.3|11
1642773830000|2022-01-21 14:03:50|765.5|764.3|765.8|764.3|765.8|764.5|765.5|764.3|35
1642773840000|2022-01-21 14:04:00|765.5|764.5|765.8|764.5|765.8|764.5|765.5|764.3|289
1642773850000|2022-01-21 14:04:10|766|764.8|766|764.8|766|764.8|765.8|764.5|13
1642773860000|2022-01-21 14:04:20|766.3|765|766.3|764.8|766.3|765|766.3|764.8|109
1642773870000|2022-01-21 14:04:30|766|764.5|766|764.5|766|764.8|765.8|764.5|4
1642773880000|2022-01-21 14:04:40|765.8|764.8|765.8|764.5|765.8|764.8|765.8|764.5|108
1642773890000|2022-01-21 14:04:50|766|764.8|766|764.8|766|764.8|766|764.8|1
1642773900000|2022-01-21 14:05:00|766.3|764.5|766|764.8|766.3|764.8|766|764.5|7
1642773910000|2022-01-21 14:05:10||764.5||764.8||764.8||764.5|3
1642773920000|2022-01-21 14:05:20|765.8|764.5|766|764.8|766|764.8|765.8|764.5|1
1642773930000|2022-01-21 14:05:30|766.3|765|765.8|764.5|766.3|765|765.8|764.5|0
1642773940000|2022-01-21 14:05:40|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|6
1642773950000|2022-01-21 14:05:50|765.3|764|765.5|764.3|765.5|764.3|765.3|764|5
1642773960000|2022-01-21 14:06:00|765.3|764|765.5|764.3|765.5|764.3|765.3|764|2
1642773970000|2022-01-21 14:06:10|765.8||765.5||765.8||765.5||4
1642773980000|2022-01-21 14:06:20|765.8|764.5|765.8|764.3|765.8|764.5|765.5|764.3|1
1642773990000|2022-01-21 14:06:30|765.5|764.5|765.8|764.5|765.8|764.5|765.5|764.3|12
1642774000000|2022-01-21 14:06:40|765.5|764.3|765.5|764.3|765.8|764.5|765.5|764.3|8
1642774010000|2022-01-21 14:06:50|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|4
1642774020000|2022-01-21 14:07:00|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.5|4
1642774030000|2022-01-21 14:07:10|766|764.8|766.3|765|766.3|765|766|764.8|3
1642774040000|2022-01-21 14:07:20|||||||||6
1642774050000|2022-01-21 14:07:30|766|764.8|766|764.8|766.3|765|766|764.8|4
1642774060000|2022-01-21 14:07:40|765.8|764.5|766|764.5|766|764.5|765.8|764.5|3
1642774070000|2022-01-21 14:07:50|766.3|764.8|766.3|765|766.5|765|766.3|764.8|8
1642774080000|2022-01-21 14:08:00|766.5||766.3||766.5||766.3||0
1642774090000|2022-01-21 14:08:10|766|764.8|766|764.8|766.3|764.8|766|764.8|8
1642774100000|2022-01-21 14:08:20|766.3|765|766.3|765|766.3|765|766.3|765|4
1642774110000|2022-01-21 14:08:30|766|764.8|765.8|764.5|766|764.8|765.8|764.5|11
1642774120000|2022-01-21 14:08:40|765.5|764.3|765.8|764.3|765.8|764.3|765.5|764.3|4
1642774130000|2022-01-21 14:08:50|765.5|764.5|765.8|764.3|765.8|764.5|765.5|764.3|0
1642774140000|2022-01-21 14:09:00|765.5|764.5|765.8|764.5|766|764.8|765.5|764.3|4
1642774150000|2022-01-21 14:09:10|766|764.3|765.8|764.5|766|764.5|765.8|764.3|48
1642774160000|2022-01-21 14:09:20||764.3||764.5||764.5||764.3|4
1642774170000|2022-01-21 14:09:30|||||||||1
1642774180000|2022-01-21 14:09:40|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764|22
1642774190000|2022-01-21 14:09:50|765.8||765.8||765.8||765.5||1
1642774200000|2022-01-21 14:10:00|765.5|764.5|765.5|764.3|765.8|764.5|765.3|764|103
1642774210000|2022-01-21 14:10:10|765.3|764|765.3|764|765.5|764|765.3|764|0
1642774220000|2022-01-21 14:10:20|764.8|763.5|765|763.5|765|763.5|764.8|763.5|34
1642774230000|2022-01-21 14:10:30|764.8|763.8|764.8|763.5|765|763.8|764.8|763.5|34
1642774240000|2022-01-21 14:10:40|765|763.8|765|763.8|765.3|763.8|765|763.8|12
1642774250000|2022-01-21 14:10:50|765.3|763.5|765|763.5|765.3|763.8|764.8|763.5|9
1642774260000|2022-01-21 14:11:00|764.8|763.8|764.8|763.5|765|763.8|764.8|763.5|4
1642774270000|2022-01-21 14:11:10|765|763.3|764.5|763.3|765|763.3|764.5|763.3|6
1642774280000|2022-01-21 14:11:20|764.8|763.5|764.3|763|764.8|763.5|764.3|763|50
1642774290000|2022-01-21 14:11:30|764|762.8|764.3|763|764.3|763|764|762.8|8
1642774300000|2022-01-21 14:11:40|764|762.8|764.3|763|764.3|763|764|762.8|11
1642774310000|2022-01-21 14:11:50|764.5|763.3|764|762.8|764.5|763.3|764|762.8|5
1642774320000|2022-01-21 14:12:00|764.3|763|764.3|763|764.3|763|764|763|4
1642774330000|2022-01-21 14:12:10||762.8||763||763||762.8|2
1642774340000|2022-01-21 14:12:20|764|762.8|764|762.8|764.3|762.8|764|762.8|0
1642774350000|2022-01-21 14:12:30|764.3|763|764.3|763|764.3|763|764|763|2
1642774360000|2022-01-21 14:12:40|764.5||764.3||764.5||764.3||6
1642774370000|2022-01-21 14:12:50|764.5|763.3|764.5|763.3|764.5|763.3|764.3|763.3|50
1642774380000|2022-01-21 14:13:00||763||763.3||763.3||763|1
1642774390000|2022-01-21 14:13:10|764.8||764.8||764.8||764.5||0
1642774400000|2022-01-21 14:13:20|764.5||764.5||764.8||764.5||20
1642774410000|2022-01-21 14:13:30||763||763.3||763.3||763|0
1642774420000|2022-01-21 14:13:40|||||||||2
1642774430000|2022-01-21 14:13:50|764.3|763|764.5|763|764.5|763.3|764.3|763|2
1642774440000|2022-01-21 14:14:00|764.3|763.3|764.3|763|764.3|763.3|764.3|763|3
1642774450000|2022-01-21 14:14:10|764|762.8|764|762.5|764.3|762.8|763.8|762.5|2
1642774460000|2022-01-21 14:14:20|763.8||763.8||764||763.8||3
1642774490000|2022-01-21 14:14:50||762.3||762.5||762.5||762.3|3
1642774500000|2022-01-21 14:15:00|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|5
1642774510000|2022-01-21 14:15:10|763.3|762|763.8|762.3|763.8|762.3|763.3|762|16
1642774520000|2022-01-21 14:15:20||762.5||762.5||762.5||762.3|2
1642774530000|2022-01-21 14:15:30||762.3||762.3||762.5||762.3|3
1642774540000|2022-01-21 14:15:40|764|762.5|764.3|762.8|764.3|762.8|763.8|762.5|3
1642774550000|2022-01-21 14:15:50|764|763|764.3|763|764.3|763|764|763|5
1642774560000|2022-01-21 14:16:00||762.8||763||763||762.8|6
1642774570000|2022-01-21 14:16:10|764|762.8|764|762.5|764.3|762.8|764|762.5|0
1642774580000|2022-01-21 14:16:20|764.3|762.8|764.5|763.3|764.5|763.3|764.3|762.8|4
1642774590000|2022-01-21 14:16:30|764.3|763|764.3|763|764.5|763|764.3|763|8
1642774610000|2022-01-21 14:16:50|764.5|762.8|764.5|763|764.5|763|764.3|762.8|8
1642774620000|2022-01-21 14:17:00|764.3|763.3|764.3|763|764.5|763.3|764.3|763|4
1642774640000|2022-01-21 14:17:20|764|762.8|764.3|762.8|764.3|762.8|764|762.8|3
1642774650000|2022-01-21 14:17:30|764|763|764|762.8|764.3|763|764|762.8|1
1642774660000|2022-01-21 14:17:40|764.3|762.5|763.8|762.5|764.3|762.8|763.8|762.5|3
1642774670000|2022-01-21 14:17:50|||||||||3
1642774680000|2022-01-21 14:18:00|764|762.8|764|762.8|764|762.8|763.8|762.5|28
1642774690000|2022-01-21 14:18:10|763.8|762.5|764|762.8|764|762.8|763.8|762.5|3
1642774700000|2022-01-21 14:18:20|763.8|762.5|763.8|762.3|763.8|762.5|763.5|762.3|16
1642774710000|2022-01-21 14:18:30|764|762.5|764|762.5|764|762.8|764|762.5|0
1642774720000|2022-01-21 14:18:40||762.8||762.8||762.8||762.5|0
1642774730000|2022-01-21 14:18:50|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|4
1642774740000|2022-01-21 14:19:00|764|762.3|763.5|762.3|764|762.3|763.5|762|5
1642774750000|2022-01-21 14:19:10|763.8|762.5|763.8|762.5|763.8|762.5|763.5|762.3|3
1642774760000|2022-01-21 14:19:20||762.3||762.5||762.5||762.3|1
1642774770000|2022-01-21 14:19:30|764|762.8|764|762.5|764|762.8|763.8|762.5|4
1642774780000|2022-01-21 14:19:40|763.8||764||764||763.8||3
1642774790000|2022-01-21 14:19:50|763.8|762.8|764|762.8|764|762.8|763.8|762.8|10
1642774800000|2022-01-21 14:20:00|763.8|762.5|763.8|762.5|763.8|762.8|763.8|762.5|1
1642774810000|2022-01-21 14:20:10|764|762.8|764.3|763|764.5|763|764|762.8|20
1642774820000|2022-01-21 14:20:20|764.5|763.3|764.5|763|764.5|763.3|764.3|763|0
1642774830000|2022-01-21 14:20:30|764.3||764.3||764.3||764.3||1
1642774840000|2022-01-21 14:20:40|764.5||764.5||764.5||764.3||5
1642774850000|2022-01-21 14:20:50|764.3||764.3||764.5||764.3||0
1642774860000|2022-01-21 14:21:00|764.5|763.3|764.8|763.5|764.8|763.5|764.3|763.3|10
1642774870000|2022-01-21 14:21:10|764.5|763.3|764.8|763.3|764.8|763.3|764.5|763.3|13
1642774880000|2022-01-21 14:21:20||763.5||763.5||763.5||763.5|0
1642774900000|2022-01-21 14:21:40|||||||||3
1642774910000|2022-01-21 14:21:50|||||||||1
1642774920000|2022-01-21 14:22:00|765|763.8|765|763.8|765|763.8|764.8|763.5|8
1642774930000|2022-01-21 14:22:10|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|3
1642774950000|2022-01-21 14:22:30|765|763.8|765|763.8|765|763.8|765|763.8|6
1642774960000|2022-01-21 14:22:40||763.5||763.8||763.8||763.5|0
1642774970000|2022-01-21 14:22:50||763.5||763.8||763.8||763.5|3
1642774980000|2022-01-21 14:23:00|||||||||7
1642774990000|2022-01-21 14:23:10|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.3|23
1642775000000|2022-01-21 14:23:20|765|763.8|765|763.8|765|763.8|765|763.8|0
1642775010000|2022-01-21 14:23:30|764.8|763.5|764.8|763.5|765|763.8|764.5|763.3|10
1642775020000|2022-01-21 14:23:40|||||||||9
1642775030000|2022-01-21 14:23:50||763.3||763.5||763.5||763.3|6
1642775040000|2022-01-21 14:24:00||763.3||763.3||763.3||763.3|3
1642775050000|2022-01-21 14:24:10|764.5|763.5|764.8|763.5|764.8|763.5|764.5|763.3|20
1642775060000|2022-01-21 14:24:20|765|763.8|765|763.8|765|763.8|765|763.8|0
1642775070000|2022-01-21 14:24:30|765.3|764|765.3|764|765.3|764|765.3|764|13
1642775080000|2022-01-21 14:24:40|765.5|764.3|765.8|764.5|765.8|764.5|765.3|764.3|13
1642775090000|2022-01-21 14:24:50|766|764.8|766|764.8|766|764.8|766|764.5|59
1642775100000|2022-01-21 14:25:00|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|3
1642775110000|2022-01-21 14:25:10|766||766||766||765.8||3
1642775120000|2022-01-21 14:25:20|765.8|764.8|765.5|764.3|765.8|764.8|765.5|764.3|23
1642775130000|2022-01-21 14:25:30|765.8||765.5||765.8||765.5||8
1642775140000|2022-01-21 14:25:40|765.8|764.5|765.8|764.3|765.8|764.5|765.5|764.3|4
1642775150000|2022-01-21 14:25:50|765.5|764.5|765.5|764.3|765.8|764.5|765.5|764.3|7
1642775160000|2022-01-21 14:26:00|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.3|33
1642775170000|2022-01-21 14:26:10|765.5|764.3|765.8|764.3|765.8|764.5|765.5|764.3|2
1642775180000|2022-01-21 14:26:20|765.5|764.5|765.5|764.3|765.8|764.5|765.5|764.3|1
1642775190000|2022-01-21 14:26:30|765.8||765.8||765.8||765.5||3
1642775200000|2022-01-21 14:26:40|765.5||765.8||765.8||765.5||0
1642775210000|2022-01-21 14:26:50|765.5|764.5|765.8|764.3|765.8|764.5|765.5|764.3|0
1642775220000|2022-01-21 14:27:00|765.5|764|765.5|764.3|765.8|764.3|765.5|764|20
1642775230000|2022-01-21 14:27:10|765.3|764|765.3|764|765.3|764.3|765.3|763.8|13
1642775240000|2022-01-21 14:27:20|765|763.8|765|763.8|765.3|763.8|765|763.5|5
1642775260000|2022-01-21 14:27:40||763.5||763.8||763.8||763.5|2
1642775270000|2022-01-21 14:27:50|||||||||1
1642775280000|2022-01-21 14:28:00|764.8|763.5|765|763.5|765|763.5|764.8|763.5|5
1642775290000|2022-01-21 14:28:10|764.8|763.8|765|763.8|765|763.8|764.8|763.8|1
1642775300000|2022-01-21 14:28:20|765.3|764|765.3|764|765.3|764|765.3|764|4
1642775310000|2022-01-21 14:28:30|765.5||765.5||765.5||765.3||9
1642775320000|2022-01-21 14:28:40|765.3||765.3||765.3||765.3||8
1642775330000|2022-01-21 14:28:50||763.8||763.8||764||763.8|3
1642775340000|2022-01-21 14:29:00|765||765.3||765.3||765||5
1642775350000|2022-01-21 14:29:10|765.5|764|765.5|764|765.5|764|765.5|764|0
1642775360000|2022-01-21 14:29:20||764.3||764.3||764.3||764.3|6
1642775370000|2022-01-21 14:29:30||764||764.3||764.3||764|8
1642775380000|2022-01-21 14:29:40|765.8|764|765.8|764.3|765.8|764.3|765.5|764|3
1642775390000|2022-01-21 14:29:50|765.5||765.8||765.8||765.5||9
1642775400000|2022-01-21 14:30:00|765.5|764|765|763.8|765.5|764.3|765|763.8|4
1642775410000|2022-01-21 14:30:10|764.8|763.5|764.8|763.5|765|763.8|764.8|763.5|11
1642775420000|2022-01-21 14:30:20|765||764.8||765||764.8||8
1642775430000|2022-01-21 14:30:30|764.5|763.3|764.8|763.5|764.8|763.5|764.5|763.3|3
1642775440000|2022-01-21 14:30:40|764.5|763.3|764.5|763.3|764.8|763.3|764.5|763.3|0
1642775450000|2022-01-21 14:30:50|||||||||4
1642775460000|2022-01-21 14:31:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.3|11
1642775470000|2022-01-21 14:31:10|764.5|763.3|764.8|763.5|764.8|763.5|764.5|763.3|1
1642775480000|2022-01-21 14:31:20|764.5|763.3|764.3|763|764.8|763.3|764|762.8|6
1642775490000|2022-01-21 14:31:30|764.5|763.3|764.5|763.3|764.8|763.3|764.5|763.3|11
1642775510000|2022-01-21 14:31:50|764.3|763|764.3|763|764.3|763|764.3|763|5
1642775520000|2022-01-21 14:32:00|764|762.8|764|762.8|764.3|762.8|764|762.8|3
1642775530000|2022-01-21 14:32:10|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|0
1642775540000|2022-01-21 14:32:20|764|762.8|764|762.8|764|762.8|764|762.8|4
1642775550000|2022-01-21 14:32:30|763.8|762.5|764|762.8|764|762.8|763.8|762.5|2
1642775560000|2022-01-21 14:32:40|764.3|762.5|764|762.8|764.3|762.8|764|762.5|2
1642775570000|2022-01-21 14:32:50|763.8|762.5|764|762.5|764|762.5|763.8|762.5|26
1642775580000|2022-01-21 14:33:00|763.8|762.8|764|762.8|764.3|762.8|763.8|762.5|31
1642775590000|2022-01-21 14:33:10|763.8|762.5|763.8|762.5|763.8|762.5|763.5|762.3|12
1642775600000|2022-01-21 14:33:20|764|762.3|764|762.8|764|762.8|763.8|762.3|20
1642775610000|2022-01-21 14:33:30||762.5||762.8||762.8||762.5|4
1642775620000|2022-01-21 14:33:40|764.3|763|764.3|763|764.5|763|764.3|763|2
1642775630000|2022-01-21 14:33:50|764.5||764.5||764.5||764.3||0
1642775640000|2022-01-21 14:34:00|764.3|763.3|764.5|763.3|764.5|763.3|764.3|763|1
1642775660000|2022-01-21 14:34:20|764.3|763|764|762.8|764.5|763|764|762.8|2
1642775670000|2022-01-21 14:34:30|764.3|763|764.3|763|764.3|763|764|762.8|3
1642775680000|2022-01-21 14:34:40|764.5|763.3|764.5|763|764.5|763.3|764.3|763|6
1642775690000|2022-01-21 14:34:50|764.3|763.3|764.5|763|764.5|763.3|764.3|763|1
1642775700000|2022-01-21 14:35:00|764.3|763.3|764.5|763|764.5|763.3|764.3|763|5
1642775710000|2022-01-21 14:35:10|764.3|762.8|764.5|763|764.5|763.3|764|762.8|4
1642775720000|2022-01-21 14:35:20|764.3|763.3|764.3|763|764.5|763.3|764.3|763|7
1642775730000|2022-01-21 14:35:30|764|762.8|764|762.8|764|762.8|764|762.8|0
1642775750000|2022-01-21 14:35:50||762.5||762.5||762.5||762.5|131
1642775760000|2022-01-21 14:36:00|763.8|762.8|764|762.5|764|762.8|763.8|762.5|10
1642775770000|2022-01-21 14:36:10|763.8|762.8|763.8|762.5|764|762.8|763.8|762.5|0
1642775780000|2022-01-21 14:36:20|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|4
1642775790000|2022-01-21 14:36:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|2
1642775800000|2022-01-21 14:36:40|763.8||763.5||763.8||763.5||0
1642775820000|2022-01-21 14:37:00|763|761.8|763.8|762.5|763.8|762.5|763|761.8|44
1642775830000|2022-01-21 14:37:10|764|762.8|764.3|763|764.3|763|764|762.8|32
1642775840000|2022-01-21 14:37:20|764|762.8|764|762.8|764.3|763|764|762.8|24
1642775850000|2022-01-21 14:37:30|764.3||764||764.3||764||0
1642775860000|2022-01-21 14:37:40|764.3|762.5|764|762.8|764.3|762.8|764|762.5|8
1642775870000|2022-01-21 14:37:50|763.8|762.5|764|762.8|764|762.8|763.8|762.5|1
1642775880000|2022-01-21 14:38:00|763.8|762.5|764|762.5|764|762.8|763.8|762.5|1
1642775890000|2022-01-21 14:38:10|763.8|762.8|764|762.5|764|762.8|763.8|762.5|1
1642775900000|2022-01-21 14:38:20|763.8|762.8|764|762.5|764|762.8|763.8|762.5|2
1642775910000|2022-01-21 14:38:30||762.8||762.8||762.8||762.5|1
1642775930000|2022-01-21 14:38:50|764.3|762.5|764|762.8|764.3|762.8|764|762.5|5
1642775940000|2022-01-21 14:39:00|763.8|762.5|764|762.8|764|762.8|763.8|762.5|2
1642775950000|2022-01-21 14:39:10|764.3|762.5|764|762.8|764.3|762.8|764|762.5|1
1642775960000|2022-01-21 14:39:20|764.3|763|764.8|763.5|764.8|763.5|764|763|11
1642775970000|2022-01-21 14:39:30|764.5|763.3|764.8|763.3|764.8|763.5|764.5|763.3|1
1642775980000|2022-01-21 14:39:40|764.5|763.5|764.5|763.3|765|763.5|764.5|763.3|0
1642775990000|2022-01-21 14:39:50|764.3|763|764.3|763|764.5|763.3|764.3|763|2
1642776000000|2022-01-21 14:40:00|764.5|763.3|764.5|763|764.5|763.3|764.3|763|5
1642776010000|2022-01-21 14:40:10|764.3|763.3|764.3|763|764.3|763.3|764.3|763|4
1642776020000|2022-01-21 14:40:20|764.5|763.3|764.3|763|764.5|763.3|764.3|763|9
1642776030000|2022-01-21 14:40:30|764|762.8|764.3|763|764.3|763|764|762.8|10
1642776060000|2022-01-21 14:41:00|764|762.8|764|762.5|764|762.8|763.8|762.5|18
1642776070000|2022-01-21 14:41:10|763.8|762.8|764|762.5|764|762.8|763.8|762.5|7
1642776080000|2022-01-21 14:41:20|763.8|762.3|763.5|762.3|764|762.3|763.5|762.3|12
1642776090000|2022-01-21 14:41:30|763.8|762|763.5|762.3|763.8|762.3|763.3|762|11
1642776100000|2022-01-21 14:41:40|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.3|4
1642776110000|2022-01-21 14:41:50|763.5|762.3|763.5|762.3|763.8|762.5|763.5|762.3|0
1642776120000|2022-01-21 14:42:00|763.8|762.5|763.8|762.5|763.8|762.5|763.5|762.3|1
1642776130000|2022-01-21 14:42:10||762.3||762.5||762.5||762.3|1
1642776140000|2022-01-21 14:42:20|764|762.8|763.8|762.5|764|762.8|763.8|762.5|2
1642776150000|2022-01-21 14:42:30|764||763.8||764||763.8||0
1642776160000|2022-01-21 14:42:40|764|762.8|764|762.8|764.3|762.8|764|762.8|1
1642776170000|2022-01-21 14:42:50|764.3|763|764.3|763|764.3|763|764.3|763|0
1642776180000|2022-01-21 14:43:00|764|762.8|764|762.8|764.3|762.8|764|762.8|1
1642776190000|2022-01-21 14:43:10|764.3|762.5|763.5|762.3|764.3|762.5|763.5|762.3|8
1642776230000|2022-01-21 14:43:50||762||762||762||762|3
1642776240000|2022-01-21 14:44:00|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762|1
1642776250000|2022-01-21 14:44:10|763.3|762|763.5|762.3|763.5|762.3|763.3|762|1
1642776260000|2022-01-21 14:44:20|763.8|762|763.8|762.5|763.8|762.5|763.5|762|2
1642776270000|2022-01-21 14:44:30||762.3||762.5||762.5||762.3|2
1642776280000|2022-01-21 14:44:40|763.5|762.3|763.5|762.3|763.8|762.5|763.5|762.3|8
1642776290000|2022-01-21 14:44:50|763.8|762|763.3|762|763.8|762|763.3|762|6
1642776300000|2022-01-21 14:45:00|763|761.8|762.5|761.3|763|761.8|762.3|761|37
1642776310000|2022-01-21 14:45:10|762.3|761|762.5|761|762.5|761.3|762.3|761|0
1642776320000|2022-01-21 14:45:20|762.3||762.3||762.3||762.3||0
1642776330000|2022-01-21 14:45:30|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761|3
1642776340000|2022-01-21 14:45:40|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|5
1642776350000|2022-01-21 14:45:50|||||||||31
1642776360000|2022-01-21 14:46:00|763|761.8|763.8|762.3|763.8|762.5|762.8|761.5|14
1642776370000|2022-01-21 14:46:10|763.5|762|763.5|762.3|763.8|762.3|763.5|762|8
1642776380000|2022-01-21 14:46:20|||||||||10
1642776390000|2022-01-21 14:46:30|763.8||763.8||763.8||763.5||11
1642776400000|2022-01-21 14:46:40|763.5|762.5|763.8|762.5|764|762.8|763.5|762.5|4
1642776410000|2022-01-21 14:46:50|763.5|762.3|763.5|762.3|763.8|762.5|763.5|762.3|2
1642776420000|2022-01-21 14:47:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.3|1
1642776430000|2022-01-21 14:47:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|0
1642776440000|2022-01-21 14:47:20|763.3|762|763.3|762|763.3|762|763.3|762|0
1642776450000|2022-01-21 14:47:30|763.5||763.3||763.5||763.3||6
1642776460000|2022-01-21 14:47:40|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|0
1642776470000|2022-01-21 14:47:50|763.3|762|763.3|762|763.3|762|763.3|761.8|36
1642776480000|2022-01-21 14:48:00|763.5|762.3|763.8|762.3|763.8|762.3|763.5|762|3
1642776490000|2022-01-21 14:48:10|763.5||763.5||763.8||763.5||0
1642776500000|2022-01-21 14:48:20|763.8|762.5|763.8|762.3|763.8|762.5|763.5|762.3|0
1642776510000|2022-01-21 14:48:30|763.5|762.5|763.5|762.3|763.8|762.5|763.5|762.3|0
1642776520000|2022-01-21 14:48:40|763.8|762|763.3|762|763.8|762|763.3|761.8|11
1642776530000|2022-01-21 14:48:50|763.5||763.5||763.5||763.3||1
1642776540000|2022-01-21 14:49:00|763.3|761.8|763.3|762|763.3|762|763.3|761.8|2
1642776550000|2022-01-21 14:49:10|763.5|761.8|763|761.5|763.5|761.8|763|761.5|3
1642776560000|2022-01-21 14:49:20|762.8|761.8|763.3|761.8|763.3|761.8|762.8|761.8|0
1642776570000|2022-01-21 14:49:30|763|762|763.3|762|763.5|762|763|762|0
1642776580000|2022-01-21 14:49:40|763.5|761.8|763.3|762|763.5|762|763|761.8|103
1642776590000|2022-01-21 14:49:50|763.5|762.3|763.8|762.5|763.8|762.5|763.3|762.3|13
1642776600000|2022-01-21 14:50:00|764|762.3|763.8|762.5|764|762.5|763.8|762.3|15
1642776610000|2022-01-21 14:50:10|764|762.8|764|762.5|764|762.8|763.8|762.5|3
1642776620000|2022-01-21 14:50:20|763.8||763.8||764||763.8||0
1642776630000|2022-01-21 14:50:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|6
1642776640000|2022-01-21 14:50:40|||||||||1
1642776650000|2022-01-21 14:50:50|763.3|762|763.3|762|763.3|762|763.3|762|1
1642776660000|2022-01-21 14:51:00|763|761.8|763|761.8|763.3|761.8|763|761.8|3
1642776670000|2022-01-21 14:51:10|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|5
1642776690000|2022-01-21 14:51:30|762.3|761|762.5|761.3|762.5|761.3|762.3|761|2
1642776700000|2022-01-21 14:51:40|762.8||762.5||762.8||762.5||1
1642776710000|2022-01-21 14:51:50|762.3|761|762.3|761|762.5|761|762.3|761|2
1642776720000|2022-01-21 14:52:00|762.5|760.8|762.5|761|762.5|761|762.3|760.8|0
1642776730000|2022-01-21 14:52:10|762.3|761.3|762.5|761.3|762.5|761.3|762.3|761|7
1642776740000|2022-01-21 14:52:20|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|1
1642776750000|2022-01-21 14:52:30|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761|0
1642776760000|2022-01-21 14:52:40||761||761.3||761.3||761|1
1642776770000|2022-01-21 14:52:50|762.3|761|762.3|760.8|762.3|761|762.3|760.8|0
1642776780000|2022-01-21 14:53:00|762|760.5|761.8|760.5|762.3|760.8|761.8|760.5|4
1642776790000|2022-01-21 14:53:10|761.5|760.3|761.5|760.3|761.8|760.5|761.5|760.3|62
1642776800000|2022-01-21 14:53:20|761.3|760|761|759.8|761.3|760|761|759.8|10
1642776810000|2022-01-21 14:53:30|760.8|759.5|761|759.8|761|759.8|760.8|759.5|65
1642776820000|2022-01-21 14:53:40|761.3||761||761.3||761||1
1642776830000|2022-01-21 14:53:50|761.3|760|761.5|760|761.5|760|761|760|3
1642776840000|2022-01-21 14:54:00|761.3|760.3|761.8|760.5|762|760.5|761.3|760|14
1642776850000|2022-01-21 14:54:10|761.5|760.3|761.8|760.3|761.8|760.3|761.5|760.3|1
1642776860000|2022-01-21 14:54:20|761.5|760.5|761.5|760.3|761.8|760.5|761.5|760.3|4
1642776870000|2022-01-21 14:54:30|761.3|760|761.5|760|761.5|760.3|761.3|760|2
1642776880000|2022-01-21 14:54:40||760.3||760.3||760.3||760.3|1
1642776890000|2022-01-21 14:54:50|761.3|760|761.3|760|761.3|760.3|761.3|760|4
1642776900000|2022-01-21 14:55:00|761|759.8|761|759.8|761|759.8|761|759.5|21
1642776910000|2022-01-21 14:55:10|761.3|760|761|759.8|761.3|760|761|759.8|5
1642776920000|2022-01-21 14:55:20|761.3|759.5|761|759.8|761.3|760|761|759.5|12
1642776930000|2022-01-21 14:55:30|761.3|760|761|759.8|761.3|760|761|759.8|5
1642776940000|2022-01-21 14:55:40|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|15
1642776950000|2022-01-21 14:55:50|760.5|759.3|760.5|759.3|760.8|759.3|760.5|759.3|5
1642776960000|2022-01-21 14:56:00|||||||||3
1642776970000|2022-01-21 14:56:10|760.3|759|760.5|759.3|760.5|759.3|760.3|758.8|16
1642776980000|2022-01-21 14:56:20|760.3|759|760.3|758.8|760.3|759|760.3|758.8|6
1642776990000|2022-01-21 14:56:30|760|758.5|760|758.8|760|758.8|759.8|758.5|3
1642777000000|2022-01-21 14:56:40|759.8|758.5|760|758.5|760|758.8|759.8|758.5|7
1642777010000|2022-01-21 14:56:50||758.8||758.8||758.8||758.5|2
1642777020000|2022-01-21 14:57:00|759.8|758.5|759.8|758.5|760|758.5|759.8|758.5|6
1642777030000|2022-01-21 14:57:10|759.5|758.3|759.8|758.5|759.8|758.5|759.3|758|87
1642777040000|2022-01-21 14:57:20|760|758.8|760.3|759|760.3|759|760|758.8|10
1642777050000|2022-01-21 14:57:30|760|758.8|760.3|759|760.3|759|760|758.8|1
1642777060000|2022-01-21 14:57:40|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|14
1642777070000|2022-01-21 14:57:50|760.8|759.5|760.8|759.5|760.8|759.5|760.5|759.3|4
1642777080000|2022-01-21 14:58:00|761|759.8|760.8|759.5|761|759.8|760.8|759.5|56
1642777090000|2022-01-21 14:58:10|761|759.3|760.3|759|761|759.5|760.3|759|34
1642777100000|2022-01-21 14:58:20|760|758.8|760.3|759|760.3|759|760|758.8|0
1642777110000|2022-01-21 14:58:30|760|758.8|760.3|759|760.3|759|760|758.8|7
1642777120000|2022-01-21 14:58:40|760.5|759.3|760.5|759|760.5|759.3|760.3|759|111
1642777130000|2022-01-21 14:58:50|760.3||760.5||760.5||760.3||4
1642777140000|2022-01-21 14:59:00|760.3|759.3|760.5|759|760.5|759.3|760.3|759|4
1642777150000|2022-01-21 14:59:10|760.3|758.8|760|758.8|760.5|758.8|760|758.8|0
1642777160000|2022-01-21 14:59:20|||||||||1
1642777170000|2022-01-21 14:59:30|760.3|759|760.8|759.5|760.8|759.5|760.3|759|12
1642777180000|2022-01-21 14:59:40|760.5|759.3|760.5|759|760.5|759.3|760.3|759|8
1642777190000|2022-01-21 14:59:50|760.3|759.3|760.5|759|760.5|759.3|760.3|759|3
1642777200000|2022-01-21 15:00:00|760.3|758.8|760|758.8|760.3|758.8|759.8|758.5|45
1642777210000|2022-01-21 15:00:10|759.8|758.5|760|758.8|760|758.8|759.8|758.5|25
1642777220000|2022-01-21 15:00:20|760.3|759|760.3|759|760.5|759.3|760.3|759|31
1642777230000|2022-01-21 15:00:30|760.5|758.8|760|758.8|760.5|759|760|758.8|4
1642777240000|2022-01-21 15:00:40||758.5||758.8||758.8||758.5|15
1642777250000|2022-01-21 15:00:50|759.8|758.5|759.8|758.5|760|758.8|759.8|758.3|6
1642777260000|2022-01-21 15:01:00|759.5|758.3|759.5|758|759.5|758.3|759.3|758|10
1642777270000|2022-01-21 15:01:10|759.3|758.3|758|756.8|759.5|758.3|758|756.8|39
1642777280000|2022-01-21 15:01:20|758.3|757|758.3|757|758.3|757|758.3|756.8|8
1642777290000|2022-01-21 15:01:30|758.5|757.3|759.3|758|759.3|758|758.5|757.3|16
1642777300000|2022-01-21 15:01:40|759.5|758.3|759.3|758|759.5|758.3|759.3|758|7
1642777310000|2022-01-21 15:01:50|759|757.8|758.8|757.5|759|758|758.8|757.5|8
1642777320000|2022-01-21 15:02:00|759|757.8|759.5|758|759.5|758.3|758.8|757.8|31
1642777330000|2022-01-21 15:02:10|759.3|757.8|759|757.8|759.3|758|759|757.5|6
1642777340000|2022-01-21 15:02:20|759.3|758|759|757.8|759.3|758|759|757.8|4
1642777350000|2022-01-21 15:02:30|759.3|758|759|757.8|759.3|758|759|757.8|30
1642777360000|2022-01-21 15:02:40|758.8|757.5|758.8|757.5|759|757.5|758.5|757.3|11
1642777370000|2022-01-21 15:02:50|759|757.8|759.3|758|759.3|758|759|757.8|7
1642777380000|2022-01-21 15:03:00|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758|7
1642777390000|2022-01-21 15:03:10|759.3|758|759.5|758|759.5|758|759.3|758|12
1642777400000|2022-01-21 15:03:20|759.8|758.3|759.8|758.3|759.8|758.5|759.5|758.3|3
1642777410000|2022-01-21 15:03:30|759.5|758.5|759.8|758.5|759.8|758.5|759.5|758.3|5
1642777420000|2022-01-21 15:03:40|760|758.3|760|758.8|760|758.8|760|758.3|10
1642777430000|2022-01-21 15:03:50|760.3|759|760.3|759|760.3|759|760|758.8|10
1642777440000|2022-01-21 15:04:00|760|758.8|760.3|759|760.3|759|759.8|758.5|14
1642777450000|2022-01-21 15:04:10|760.5|759.3|760.3|759|760.5|759.3|760.3|758.8|6
1642777460000|2022-01-21 15:04:20||758.8||759||759||758.8|1
1642777470000|2022-01-21 15:04:30|760.5|759.3|760.3|758.8|760.5|759.3|760|758.8|6
1642777480000|2022-01-21 15:04:40|760|758.5|760|758.8|760|758.8|759.8|758.5|7
1642777490000|2022-01-21 15:04:50|760.3|759|760.3|759|760.3|759|760|759|1
1642777500000|2022-01-21 15:05:00|760.5|759.3|760.8|759.5|760.8|759.5|760.5|759.3|83
1642777510000|2022-01-21 15:05:10|761|759.8|760.8|759.5|761|759.8|760.5|759.3|13
1642777520000|2022-01-21 15:05:20|761|759.8|760.8|759.5|761|759.8|760.5|759.3|36
1642777530000|2022-01-21 15:05:30|761|759.8|761|759.8|761|759.8|761|759.8|3
1642777540000|2022-01-21 15:05:40|760.8|759.5|760.8|759.5|761|759.8|760.8|759.3|14
1642777550000|2022-01-21 15:05:50|761|759.8|761|759.8|761|759.8|761|759.5|12
1642777560000|2022-01-21 15:06:00|760.8|759.5|761.3|759.8|761.3|760|760.8|759.5|18
1642777570000|2022-01-21 15:06:10|761.5|760|761.3|759.8|761.5|760|761.3|759.8|4
1642777580000|2022-01-21 15:06:20|761|760|761.5|760.3|761.8|760.3|761|760|3
1642777590000|2022-01-21 15:06:30|761.3|760|761|759.8|761.5|760|761|759.8|17
1642777600000|2022-01-21 15:06:40|761.3|760|761.3|760|761.3|760|761|759.8|16
1642777610000|2022-01-21 15:06:50|761|759.8|761|759.8|761|759.8|761|759.5|4
1642777620000|2022-01-21 15:07:00|761.3|759.5|761|759.8|761.3|759.8|760.8|759.3|8
1642777630000|2022-01-21 15:07:10|760.8|759.5|760.8|759.5|761|759.8|760.5|759.3|26
1642777640000|2022-01-21 15:07:20|761|759.8|760.8|759.3|761|759.8|760.8|759.3|8
1642777650000|2022-01-21 15:07:30|760.5|759|760.5|759.3|760.5|759.3|760.5|759|5
1642777660000|2022-01-21 15:07:40|760.3|759|760.3|759|760.5|759.3|760.3|759|111
1642777670000|2022-01-21 15:07:50|760.5|759.3|761|759.5|761|759.5|760.5|759|21
1642777680000|2022-01-21 15:08:00|760.8|759.3|760.3|759|760.8|759.3|760.3|759|23
1642777690000|2022-01-21 15:08:10|760.5|759.3|760.3|759|760.5|759.3|760.3|759|7
1642777700000|2022-01-21 15:08:20|760|758.8|759.8|758.5|760|758.8|759.8|758.5|7
1642777710000|2022-01-21 15:08:30|759.5|758.3|759.8|758.3|759.8|758.5|759.5|758.3|7
1642777720000|2022-01-21 15:08:40|760|758.5|760.5|759|760.5|759.3|760|758.5|24
1642777730000|2022-01-21 15:08:50|760.3|759.3|760.3|759|760.3|759.3|760.3|759|4
1642777740000|2022-01-21 15:09:00|760.5|758.8|759.8|758.3|760.5|759|759.8|758.3|40
1642777750000|2022-01-21 15:09:10|759.5|758.5|759.8|758.3|759.8|758.5|759.5|758.3|27
1642777760000|2022-01-21 15:09:20|759.5|758.5|759.8|758.3|759.8|758.5|759.5|758.3|9
1642777770000|2022-01-21 15:09:30|759.5|758|759.8|758.5|759.8|758.5|759.3|758|89
1642777780000|2022-01-21 15:09:40|759.5|758.3|759.5|758.3|759.8|758.5|759.5|758.3|5
1642777790000|2022-01-21 15:09:50|759.3|758|759.3|758|759.5|758.3|759.3|758|5
1642777800000|2022-01-21 15:10:00|759.5|757.8|758.8|757.5|759.5|757.8|758.8|757.5|26
1642777810000|2022-01-21 15:10:10|759|757.8|759|757.8|759|757.8|758.8|757.5|19
1642777820000|2022-01-21 15:10:20|759.3|758|759.3|758|759.3|758|759|758|8
1642777830000|2022-01-21 15:10:30|759|757.8|759|757.8|759.3|758|759|757.8|1
1642777840000|2022-01-21 15:10:40|759.3|757.5|758.5|757.3|759.3|757.5|758.5|757.3|26
1642777850000|2022-01-21 15:10:50|758.3|757|758|756.8|758.3|757|758|756.5|26
1642777860000|2022-01-21 15:11:00|758.3|757|758.3|757|758.3|757|758|756.8|9
1642777870000|2022-01-21 15:11:10|758.5|756.8|758.5|757|758.5|757.3|758.3|756.8|63
1642777880000|2022-01-21 15:11:20|758.8|757.3|758.8|757.3|758.8|757.5|758.8|757.3|17
1642777890000|2022-01-21 15:11:30|758.5|757.5|758.8|757.3|758.8|757.5|758.5|757.3|0
1642777900000|2022-01-21 15:11:40|758.5|757.5|758.8|757.5|758.8|757.5|758.5|757.3|5
1642777920000|2022-01-21 15:12:00|759|757.8|758.8|757.5|759|757.8|758.8|757.3|10
1642777930000|2022-01-21 15:12:10|758.5|757.3|758.5|757.3|758.8|757.3|758.5|757.3|62
1642777940000|2022-01-21 15:12:20|758.8|757.5|759|757.5|759|757.5|758.5|757.3|3
1642777950000|2022-01-21 15:12:30|758.8|757.8|759|757.8|759|757.8|758.8|757.5|10
1642777960000|2022-01-21 15:12:40|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|2
1642777970000|2022-01-21 15:12:50|759|757.8|758.8|757.5|759|757.8|758.8|757.5|30
1642777980000|2022-01-21 15:13:00|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|7
1642777990000|2022-01-21 15:13:10|759|757.8|759.5|758|759.5|758.3|759|757.8|143
1642778000000|2022-01-21 15:13:20|759.3|758.3|759.3|758|759.5|758.3|759.3|757.8|17
1642778010000|2022-01-21 15:13:30|759|757.8|759|757.8|759.3|758|759|757.8|56
1642778020000|2022-01-21 15:13:40|759.3|758|759.3|758|759.3|758|759.3|757.8|2
1642778030000|2022-01-21 15:13:50|||||||||7
1642778040000|2022-01-21 15:14:00|759.5|757.8|759.3|758|759.5|758|759.3|757.8|28
1642778050000|2022-01-21 15:14:10|759|757.8|758.8|757.5|759|758|758.8|757.5|0
1642778060000|2022-01-21 15:14:20|758.5|757.3|759|757.8|759|757.8|758.5|757.3|21
1642778070000|2022-01-21 15:14:30|758.8|757.5|759|757.5|759|757.8|758.8|757.5|3
1642778080000|2022-01-21 15:14:40|758.8|757.8|759|757.8|759.3|758|758.8|757.8|4
1642778090000|2022-01-21 15:14:50|759.3|758|759|757.8|759.5|758.3|759|757.8|20
1642778100000|2022-01-21 15:15:00|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|10
1642778110000|2022-01-21 15:15:10||757.3||757.5||757.5||757.3|22
1642778120000|2022-01-21 15:15:20|759|757.8|759.3|757.8|759.3|758|759|757.5|9
1642778130000|2022-01-21 15:15:30|759|757.5|759|757.8|759.3|757.8|759|757.5|6
1642778140000|2022-01-21 15:15:40|758.8|757.5|759|757.8|759|757.8|758.8|757.5|7
1642778150000|2022-01-21 15:15:50|759.3|757.5|759|757.8|759.3|757.8|759|757.5|21
1642778160000|2022-01-21 15:16:00||757.5||757.8||757.8||757.5|3
1642778170000|2022-01-21 15:16:10|758.8|757.5|758.8|757.3|758.8|757.8|758.5|757.3|11
1642778180000|2022-01-21 15:16:20|758.5|757.5|758.8|757.3|758.8|757.5|758.5|757.3|3
1642778190000|2022-01-21 15:16:30|758.5|757.5|758.5|757.3|758.5|757.5|758.5|757.3|1
1642778200000|2022-01-21 15:16:40|758.8|757.5|759|757.8|759|757.8|758.5|757.3|18
1642778210000|2022-01-21 15:16:50|759.3|758|759|757.8|759.3|758|759|757.5|6
1642778220000|2022-01-21 15:17:00|758.8|757.5|759|757.5|759|757.8|758.8|757.5|2
1642778230000|2022-01-21 15:17:10|758.8|757.3|758.8|757.5|758.8|757.5|758.8|757.3|8
1642778240000|2022-01-21 15:17:20|759|757.8|759|757.5|759|757.8|758.8|757.5|16
1642778250000|2022-01-21 15:17:30|759.3|757.8|759.3|757.8|759.3|758|759.3|757.8|1
1642778260000|2022-01-21 15:17:40|759.5|758|759.5|758.3|759.8|758.3|759.5|758|28
1642778270000|2022-01-21 15:17:50||758||758.3||758.3||758|2
1642778280000|2022-01-21 15:18:00|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|25
1642778290000|2022-01-21 15:18:10|759.8|758.5|759.8|758.5|760|758.8|759.8|758.5|13
1642778300000|2022-01-21 15:18:20|760|758.8|760.3|758.8|760.3|759|759.8|758.8|2
1642778310000|2022-01-21 15:18:30|760|758.5|760|758.8|760|758.8|760|758.5|11
1642778320000|2022-01-21 15:18:40|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|2
1642778330000|2022-01-21 15:18:50|760|758.8|759.8|758.5|760|758.8|759.8|758.5|3
1642778340000|2022-01-21 15:19:00|759.5|758.3|759.5|758.3|759.8|758.3|759.5|758.3|1
1642778350000|2022-01-21 15:19:10|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|2
1642778360000|2022-01-21 15:19:20|759.8|758|759.8|758.3|759.8|758.5|759.5|758|5
1642778370000|2022-01-21 15:19:30|759.5|758|759.5|758|759.5|758|759.5|758|3
1642778380000|2022-01-21 15:19:40|759.3|758.3|759.5|758.3|759.5|758.3|759.3|758|4
1642778390000|2022-01-21 15:19:50|759.3|758|759.3|758|759.3|758|759.3|758|0
1642778400000|2022-01-21 15:20:00|759|757.8|758.8|757.5|759|758|758.8|757.5|11
1642778410000|2022-01-21 15:20:10|759|757.8|759|757.8|759|757.8|758.8|757.8|0
1642778420000|2022-01-21 15:20:20|758.8|757.5|759|757.5|759|757.8|758.8|757.5|6
1642778430000|2022-01-21 15:20:30|758.8|757.3|758.8|757.3|759|757.5|758.5|757.3|10
1642778440000|2022-01-21 15:20:40|758.5|757|758.5|757.3|758.5|757.3|758.5|757|24
1642778450000|2022-01-21 15:20:50|||||||||1
1642778460000|2022-01-21 15:21:00||757||757.3||757.3||757|8
1642778470000|2022-01-21 15:21:10||757||757||757.3||757|14
1642778480000|2022-01-21 15:21:20|758.3|757.3|758.5|757|758.5|757.3|758.3|757|0
1642778490000|2022-01-21 15:21:30||757.3||757||757.3||757|4
1642778500000|2022-01-21 15:21:40|758.3|756.8|758|756.8|758.3|756.8|758|756.8|7
1642778510000|2022-01-21 15:21:50|757.8|756.5|758|756.8|758|756.8|757.8|756.5|9
1642778520000|2022-01-21 15:22:00|||||||||3
1642778530000|2022-01-21 15:22:10|758.3|757|758|756.8|758.3|757|758|756.8|7
1642778540000|2022-01-21 15:22:20|757.8|756.5|758.3|756.8|758.3|757|757.8|756.5|10
1642778550000|2022-01-21 15:22:30|758|757|757.8|756.5|758|757|757.8|756.5|5
1642778560000|2022-01-21 15:22:40|757.5|756.3|757.8|756.5|758|756.5|757.5|756.3|27
1642778570000|2022-01-21 15:22:50|758|756.3|757.8|756.5|758|756.5|757.8|756.3|7
1642778580000|2022-01-21 15:23:00|758|756.8|758|756.8|758|756.8|758|756.5|5
1642778590000|2022-01-21 15:23:10|757.8|756.5|757.8|756.5|758|756.8|757.8|756.5|68
1642778610000|2022-01-21 15:23:30||756.3||756.5||756.5||756.3|1
1642778630000|2022-01-21 15:23:50|758||757.8||758||757.8||9
1642778640000|2022-01-21 15:24:00|758|756.8|758|756.8|758|756.8|758|756.5|8
1642778650000|2022-01-21 15:24:10||756.5||756.8||756.8||756.5|8
1642778660000|2022-01-21 15:24:20|||||||||16
1642778670000|2022-01-21 15:24:30|758.3|757|759|757.8|759|757.8|758.3|757|12
1642778680000|2022-01-21 15:24:40|759.3|758|759.5|758.3|759.8|758.3|759.3|757.8|26
1642778690000|2022-01-21 15:24:50|759.8|758.5|759.5|758.3|760|758.5|759.5|758.3|21
1642778700000|2022-01-21 15:25:00|759.8|758|759.8|758.5|759.8|758.5|759.5|758|30
1642778710000|2022-01-21 15:25:10|760|758.8|760|758.8|760|758.8|760|758.5|15
1642778720000|2022-01-21 15:25:20|759.8|758.5|759.8|758.5|760|758.8|759.8|758.5|12
1642778730000|2022-01-21 15:25:30|760|758.3|759.8|758.5|760|758.5|759.8|758.3|0
1642778740000|2022-01-21 15:25:40|760|758.8|759.8|758.5|760|758.8|759.8|758.5|32
1642778750000|2022-01-21 15:25:50|||||||||13
1642778760000|2022-01-21 15:26:00|760|758.8|759.8|758.5|760|758.8|759.8|758.5|11
1642778770000|2022-01-21 15:26:10|759.5|758.3|759.3|758|759.5|758.3|759.3|757.8|1
1642778780000|2022-01-21 15:26:20|759|757.8|759.3|757.8|759.3|758|759|757.8|2
1642778790000|2022-01-21 15:26:30|759|757.5|759|757.8|759.3|757.8|759|757.5|1
1642778800000|2022-01-21 15:26:40|759.3|758|759.5|758|759.5|758.3|759.3|758|4
1642778810000|2022-01-21 15:26:50|759.3|758.3|759.8|758.5|759.8|758.5|759.3|758.3|18
1642778820000|2022-01-21 15:27:00|759.5|758.3|759.5|758.3|759.8|758.5|759.5|758.3|2
1642778830000|2022-01-21 15:27:10|759.8|758.5|760|758.8|760|758.8|759.5|758.5|1
1642778840000|2022-01-21 15:27:20||758.5||758.8||758.8||758.5|0
1642778850000|2022-01-21 15:27:30|759.8|758.5|759.8|758.5|760|758.8|759.8|758.5|1
1642778860000|2022-01-21 15:27:40|760|758.8|759.8|758.5|760|758.8|759.8|758.5|1
1642778870000|2022-01-21 15:27:50|759.5|758.3|759.8|758.5|759.8|758.5|759.5|758.3|3
1642778880000|2022-01-21 15:28:00|760|758.8|760|758.8|760|758.8|759.8|758.8|3
1642778890000|2022-01-21 15:28:10|760.3|759|760|758.8|760.3|759|760|758.5|9
1642778900000|2022-01-21 15:28:20|760.3|759|760.8|759.5|760.8|759.5|760.3|759|67
1642778910000|2022-01-21 15:28:30|761|759.8|761|759.8|761.3|760|761|759.8|11
1642778920000|2022-01-21 15:28:40||759.5||759.8||759.8||759.5|1
1642778930000|2022-01-21 15:28:50|760.8|759.5|760.8|759.3|760.8|759.5|760.5|759.3|18
1642778940000|2022-01-21 15:29:00|761|759.5|761|759.8|761|759.8|761|759.3|3
1642778950000|2022-01-21 15:29:10||759.5||759.8||759.8||759.5|1
1642778970000|2022-01-21 15:29:30|761.3|759.5|761|759.5|761.3|759.8|760.8|759.5|28
1642778980000|2022-01-21 15:29:40|760.8||760.8||760.8||760.8||0
1642778990000|2022-01-21 15:29:50|||||||||1
1642779000000|2022-01-21 15:30:00|761|759.8|760.8|759.5|761|759.8|760.5|759.3|10
1642779010000|2022-01-21 15:30:10|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759|23
1642779020000|2022-01-21 15:30:20|760.8|759.5|761|759.8|761|759.8|760.5|759.3|13
1642779030000|2022-01-21 15:30:30|761.3|760|761.8|760.5|762|760.8|761|760|10
1642779040000|2022-01-21 15:30:40|762|760.8|761.5|760.3|762|760.8|761.5|760.3|38
1642779050000|2022-01-21 15:30:50|761.8|760.5|761.8|760.5|761.8|760.5|761.5|760.3|5
1642779060000|2022-01-21 15:31:00|762||762||762||762||19
1642779070000|2022-01-21 15:31:10|761.8|760.8|762|760.8|762|760.8|761.8|760.5|0
1642779080000|2022-01-21 15:31:20|761.8|760.5|762|760.5|762|760.8|761.8|760.5|2
1642779090000|2022-01-21 15:31:30|761.8|760.3|761.5|760.3|762|760.3|761.5|760.3|3
1642779100000|2022-01-21 15:31:40|761.8|760.5|761.8|760.5|762|760.8|761.5|760.5|163
1642779110000|2022-01-21 15:31:50|761.5|760.3|761.8|760.5|761.8|760.5|761.5|760.3|13
1642779120000|2022-01-21 15:32:00||760.3||760.5||760.5||760.3|26
1642779130000|2022-01-21 15:32:10|762|760.3|762|760.8|762|760.8|762|760.3|0
1642779140000|2022-01-21 15:32:20|761.8|760.5|762|760.8|762|760.8|761.8|760.5|7
1642779150000|2022-01-21 15:32:30|761.8|760.5|761.8|760.5|761.8|760.8|761.8|760.3|3
1642779160000|2022-01-21 15:32:40|762|760.8|762|760.8|762|760.8|762|760.5|3
1642779170000|2022-01-21 15:32:50|||||||||1
1642779180000|2022-01-21 15:33:00|762.3|760.5|762.3|761|762.3|761|762.3|760.5|69
1642779190000|2022-01-21 15:33:10|762.5|760.8|762.3|761|762.5|761|762|760.8|33
1642779200000|2022-01-21 15:33:20|762.5|760.8|762.3|761|762.5|761|762|760.8|20
1642779210000|2022-01-21 15:33:30|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|2
1642779220000|2022-01-21 15:33:40|762.8|761.5|763.3|762|763.3|762|762.5|761.5|17
1642779230000|2022-01-21 15:33:50||761.8||762||762||761.8|4
1642779240000|2022-01-21 15:34:00|763|761.8|763|761.8|763|761.8|763|761.8|62
1642779250000|2022-01-21 15:34:10|763.3|762|763.3|762|763.3|762|763.3|762|135
1642779260000|2022-01-21 15:34:20|763|761.8|763|761.5|763|762|763|761.5|54
1642779270000|2022-01-21 15:34:30||761.8||761.8||761.8||761.5|3
1642779280000|2022-01-21 15:34:40|763.3|762|763.3|762|763.3|762|763|761.8|9
1642779290000|2022-01-21 15:34:50|763|761.8|763.3|762|763.3|762|763|761.8|1
1642779300000|2022-01-21 15:35:00||761.8||762||762||761.8|31
1642779310000|2022-01-21 15:35:10|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762|6
1642779320000|2022-01-21 15:35:20|763.5|762.3|763.3|762|763.5|762.3|763.3|762|14
1642779330000|2022-01-21 15:35:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|0
1642779340000|2022-01-21 15:35:40|763.3|762|763.3|762|763.3|762|763.3|762|2
1642779350000|2022-01-21 15:35:50|763.5|762.3|763|761.8|763.5|762.3|763|761.8|5
1642779360000|2022-01-21 15:36:00|763.3||763.3||763.3||763.3||0
1642779370000|2022-01-21 15:36:10|763|762|763.5|762.3|763.5|762.3|763|762|2
1642779380000|2022-01-21 15:36:20|763.8|762|763.5|762|763.8|762.3|763.3|762|3
1642779390000|2022-01-21 15:36:30|763.3|762.3|763.3|762|763.5|762.3|763.3|762|2
1642779400000|2022-01-21 15:36:40|763.5|762.3|764|762.5|764|762.8|763.5|762.3|3
1642779410000|2022-01-21 15:36:50|763.8|762.8|763.8|762.5|763.8|762.8|763.8|762.5|1
1642779420000|2022-01-21 15:37:00|764|762.8|763.8|762.5|764|762.8|763.8|762.5|17
1642779430000|2022-01-21 15:37:10|764|762.8|764.3|763|764.3|763|764|762.5|12
1642779440000|2022-01-21 15:37:20||762.8||763||763||762.8|24
1642779450000|2022-01-21 15:37:30|764.5|763.3|764.3|763|764.5|763.3|764.3|763|14
1642779460000|2022-01-21 15:37:40|764.5|763.3|764.3|763|764.5|763.3|764.3|763|48
1642779470000|2022-01-21 15:37:50|764|762.8|764|762.8|764|762.8|764|762.8|20
1642779480000|2022-01-21 15:38:00|764.3|762.5|764|762.8|764.3|763|764|762.5|3
1642779490000|2022-01-21 15:38:10|764.3||764||764.3||764||0
1642779500000|2022-01-21 15:38:20|764.3|763|764.3|762.8|764.3|763|764.3|762.8|2
1642779510000|2022-01-21 15:38:30||763||763||763||763|1
1642779520000|2022-01-21 15:38:40|764.5|763.3|764.3|763|764.5|763.3|764.3|762.8|11
1642779530000|2022-01-21 15:38:50|764.5|763.3|764.5|763.3|764.5|763.3|764.3|763.3|9
1642779540000|2022-01-21 15:39:00|764.8|763|764.5|763.3|764.8|763.5|764.5|763|7
1642779550000|2022-01-21 15:39:10|764.8||764.5||764.8||764.5||0
1642779560000|2022-01-21 15:39:20|764.8||764.8||764.8||764.5||11
1642779570000|2022-01-21 15:39:30|764.5|763.5|764.8|763.5|765|763.5|764.5|763.5|0
1642779580000|2022-01-21 15:39:40|765|763.3|764.8|763.5|765|763.5|764.5|763.3|3
1642779590000|2022-01-21 15:39:50|764.5|763.3|764.5|763.3|764.8|763.5|764.5|763.3|2
1642779600000|2022-01-21 15:40:00|764.3|763|764.3|763|764.5|763.3|764|762.8|10
1642779610000|2022-01-21 15:40:10|764.5|763.3|764.5|763.3|764.8|763.5|764.5|763|2
1642779620000|2022-01-21 15:40:20|764.8|763.5|764.8|763.5|765|763.5|764.8|763.3|11
1642779630000|2022-01-21 15:40:30|764.5|763.3|764.5|763.3|764.8|763.3|764.5|763.3|3
1642779640000|2022-01-21 15:40:40|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.3|2
1642779650000|2022-01-21 15:40:50|765|763.8|765.3|763.8|765.3|763.8|765|763.8|6
1642779660000|2022-01-21 15:41:00|765|763.5|765.3|763.8|765.3|763.8|765|763.5|15
1642779670000|2022-01-21 15:41:10|765|764|765.3|763.8|765.3|764|765|763.8|14
1642779680000|2022-01-21 15:41:20|765|764|765.3|764|765.3|764|765|763.8|3
1642779690000|2022-01-21 15:41:30|765|763.8|765.3|763.8|765.5|764.3|765|763.8|813
1642779700000|2022-01-21 15:41:40|765|764|765|763.8|765.3|764|765|763.8|14
1642779710000|2022-01-21 15:41:50|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|11
1642779720000|2022-01-21 15:42:00|765|763.8|764.8|763.5|765|763.8|764.5|763.3|2
1642779730000|2022-01-21 15:42:10|765|763.8|765.8|764.5|765.8|764.5|765|763.8|6
1642779740000|2022-01-21 15:42:20|766|764.8|766|764.5|766|764.8|765.8|764.5|141
1642779750000|2022-01-21 15:42:30|765.8|764.8|765.8|764.5|766|764.8|765.8|764.5|6
1642779760000|2022-01-21 15:42:40|766|764.8|765.5|764.3|766|764.8|765.5|764|12
1642779770000|2022-01-21 15:42:50|765.8|764.5|765.5|764|765.8|764.5|765.5|764|2
1642779780000|2022-01-21 15:43:00|765.8|764.3|765.8|764.3|765.8|764.5|765.5|764.3|17
1642779790000|2022-01-21 15:43:10|766|764.5|766|764.8|766|764.8|765.8|764.5|111
1642779800000|2022-01-21 15:43:20|765.8|764.5|765.8|764.3|765.8|764.8|765.5|764.3|5
1642779810000|2022-01-21 15:43:30|765.5|764.5|765.5|764.3|765.8|764.5|765.5|764.3|5
1642779820000|2022-01-21 15:43:40|765.3|764|765.5|764.3|765.5|764.3|765.3|764|3
1642779830000|2022-01-21 15:43:50|765.8|764.5|766|764.8|766|764.8|765.5|764.5|3
1642779840000|2022-01-21 15:44:00|766.3|765|766.3|765|766.5|765|766.3|764.8|5
1642779850000|2022-01-21 15:44:10|766.5|765.3|766.3|765|766.5|765.3|766.3|765|6
1642779860000|2022-01-21 15:44:20|766.5||766.5||766.5||766.5||2
1642779870000|2022-01-21 15:44:30|766.8|765.3|766.8|765.5|767|765.5|766.5|765.3|175
1642779880000|2022-01-21 15:44:40|767|765.3|766.5|765.3|767|765.5|766.5|765.3|16
1642779890000|2022-01-21 15:44:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|7
1642779900000|2022-01-21 15:45:00|766.5|765.3|766.5|765.3|766.8|765.5|766.5|765.3|7
1642779910000|2022-01-21 15:45:10|766.8|765|766.5|765.3|766.8|765.3|766.3|765|9
1642779920000|2022-01-21 15:45:20|766.3|765|766.5|765.3|766.5|765.3|766.3|765|5
1642779930000|2022-01-21 15:45:30|766.3|765|766.3|765|766.5|765.3|766.3|765|5
1642779940000|2022-01-21 15:45:40|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765|3
1642779950000|2022-01-21 15:45:50||765||765.3||765.3||765|6
1642779960000|2022-01-21 15:46:00|766.8|765.5|767|765.8|767|765.8|766.8|765.5|39
1642779970000|2022-01-21 15:46:10|766.8|765.5|767|765.5|767|765.8|766.8|765.5|7
1642779980000|2022-01-21 15:46:20|767.3|765.8|767.8|766.3|767.8|766.3|767.3|765.5|34
1642779990000|2022-01-21 15:46:30|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.3|90
1642780000000|2022-01-21 15:46:40|767.5|766.3|767.5|766|767.5|766.3|767|765.8|28
1642780010000|2022-01-21 15:46:50|767.3|766.3|767.8|766.3|767.8|766.5|767.3|766|26
1642780020000|2022-01-21 15:47:00|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.3|2
1642780030000|2022-01-21 15:47:10|768|766.3|768.3|767|768.3|767|768|766.3|25
1642780050000|2022-01-21 15:47:30|||||||||54
1642780060000|2022-01-21 15:47:40|768|766.8|768.3|766.8|768.3|766.8|768|766.8|3
1642780070000|2022-01-21 15:47:50|768|766.5|767.8|766.3|768.3|766.5|767.5|766.3|2
1642780080000|2022-01-21 15:48:00|767.5|766.5|767.8|766.5|768|766.5|767.5|766.5|5
1642780090000|2022-01-21 15:48:10|768|766.8|768|766.8|768.3|766.8|768|766.8|10
1642780100000|2022-01-21 15:48:20|768.3||768||768.3||768||1
1642780110000|2022-01-21 15:48:30|768.3|767|768.3|767|768.3|767|768.3|767|4
1642780120000|2022-01-21 15:48:40|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|35
1642780130000|2022-01-21 15:48:50|||||||||4
1642780140000|2022-01-21 15:49:00|768.3|767|768|766.5|768.3|767|767.8|766.5|20
1642780150000|2022-01-21 15:49:10|767.8|766.8|767.8|766.5|768|766.8|767.8|766.5|3
1642780160000|2022-01-21 15:49:20|768|766.8|768|766.8|768|766.8|768|766.5|3
1642780170000|2022-01-21 15:49:30|768.3|766.5|767.8|766.5|768.3|766.5|767.8|766.5|48
1642780180000|2022-01-21 15:49:40|768|766.8|768|766.8|768|766.8|768|766.8|74
1642780190000|2022-01-21 15:49:50|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|18
1642780200000|2022-01-21 15:50:00|768|766.8|768.3|767|768.3|767|767.8|766.8|3
1642780210000|2022-01-21 15:50:10|768|766.8|768.3|767|768.3|767|768|766.8|21
1642780220000|2022-01-21 15:50:20|768.5||768.3||768.5||768.3||1
1642780230000|2022-01-21 15:50:30|768.5|767.3|769|767.5|769|767.5|768.3|767.3|32
1642780240000|2022-01-21 15:50:40||767.8||767.8||767.8||767.8|17
1642780250000|2022-01-21 15:50:50|768.8|767.5|768.8|767.5|769|767.8|768.8|767.5|4
1642780260000|2022-01-21 15:51:00|769|767.8|768.8|767.5|769|767.8|768.5|767.3|24
1642780270000|2022-01-21 15:51:10|768.5|767.3|768.3|767|768.5|767.3|768.3|767|5
1642780280000|2022-01-21 15:51:20|768.5|767.3|768|766.5|768.5|767.3|767.8|766.5|6
1642780290000|2022-01-21 15:51:30|767.8|766.8|768.3|766.8|768.3|766.8|767.8|766.5|9
1642780300000|2022-01-21 15:51:40|768||768||768||768||20
1642780310000|2022-01-21 15:51:50|768.3|767|768.3|767|768.5|767.3|768.3|767|126
1642780320000|2022-01-21 15:52:00|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767.3|23
1642780330000|2022-01-21 15:52:10|768.3|767|768.8|767.5|768.8|767.5|768.3|767|4
1642780340000|2022-01-21 15:52:20|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|6
1642780350000|2022-01-21 15:52:30|768.3|767|768.3|767|768.3|767|768.3|767|10
1642780360000|2022-01-21 15:52:40|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767.3|64
1642780370000|2022-01-21 15:52:50|768.5|767.5|768.5|767.3|768.8|767.5|768.5|767.3|6
1642780380000|2022-01-21 15:53:00|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.3|58
1642780390000|2022-01-21 15:53:10||767.3||767.5||767.5||767.3|2
1642780400000|2022-01-21 15:53:20|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767.3|4
1642780410000|2022-01-21 15:53:30|768.5|767.5|768.3|767|768.5|767.5|768.3|767|6
1642780420000|2022-01-21 15:53:40|768.5|767.3|768|766.8|768.5|767.3|768|766.8|7
1642780430000|2022-01-21 15:53:50|768.3|767|768|766.8|768.3|767|768|766.5|38
1642780440000|2022-01-21 15:54:00|768.3|767|768|766.8|768.3|767|768|766.8|13
1642780450000|2022-01-21 15:54:10|768.3|767|768.3|767|768.3|767|768|766.8|14
1642780460000|2022-01-21 15:54:20|768|766.8|767.8|766.5|768|767|767.8|766.5|16
1642780470000|2022-01-21 15:54:30|767.5|766.3|767.3|766|767.5|766.5|767.3|766|18
1642780480000|2022-01-21 15:54:40|767.5|766.3|767.5|766.3|767.8|766.5|767.5|766|8
1642780490000|2022-01-21 15:54:50|767.8|766.5|767.8|766.5|767.8|766.5|767.5|766.3|369
1642780500000|2022-01-21 15:55:00||766.3||766.3||766.5||766.3|66
1642780510000|2022-01-21 15:55:10|767.5|766.5|768.3|767|768.3|767|767.5|766.3|3
1642780520000|2022-01-21 15:55:20|768|766.8|768|766.8|768|767|768|766.5|6
1642780530000|2022-01-21 15:55:30||766.5||766.5||766.8||766.5|5
1642780540000|2022-01-21 15:55:40|767.8|766.8|768|766.8|768|766.8|767.8|766.8|3
1642780550000|2022-01-21 15:55:50||766.5||766.8||766.8||766.5|2
1642780560000|2022-01-21 15:56:00|768.3|766.5|768|766.5|768.3|766.8|767.8|766.5|9
1642780570000|2022-01-21 15:56:10|767.8|766.8|768.3|767|768.3|767|767.8|766.8|2
1642780580000|2022-01-21 15:56:20|768.5|767.3|768.3|767|768.5|767.3|768.3|767|4
1642780590000|2022-01-21 15:56:30|768|766.8|767.8|766.5|768|766.8|767.8|766.5|10
1642780600000|2022-01-21 15:56:40|768||767.8||768||767.8||20
1642780610000|2022-01-21 15:56:50|768|766.8|767.8|766.5|768|766.8|767.8|766.5|0
1642780620000|2022-01-21 15:57:00|767.5|766.3|767.5|766.3|767.8|766.3|767.3|766|581
1642780630000|2022-01-21 15:57:10|767.8|766|767.5|766.3|767.8|766.3|767.3|766|36
1642780640000|2022-01-21 15:57:20|767.3|766|767.3|766|767.5|766|767.3|766|5
1642780650000|2022-01-21 15:57:30|767.5||767.5||767.5||767.3||3
1642780660000|2022-01-21 15:57:40|767.8|766.3|767.5|766.3|767.8|766.5|767.5|766.3|2
1642780670000|2022-01-21 15:57:50|767.3|766|767.3|766|767.3|766|767.3|766|10
1642780680000|2022-01-21 15:58:00|767|765.8|766.8|765.5|767|765.8|766.8|765.5|223
1642780690000|2022-01-21 15:58:10|767|765.8|767|765.5|767|765.8|766.8|765.5|1
1642780700000|2022-01-21 15:58:20|766.8|765.8|767|765.5|767|765.8|766.8|765.5|9
1642780710000|2022-01-21 15:58:30||765.8||765.8||765.8||765.5|2
1642780720000|2022-01-21 15:58:40|766.8|765.5|767|765.5|767|765.8|766.8|765.5|3
1642780730000|2022-01-21 15:58:50|766.8|765.8|766.8|765.5|767|765.8|766.5|765.3|26
1642780740000|2022-01-21 15:59:00||765.3||765.5||765.5||765.3|0
1642780750000|2022-01-21 15:59:10|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|7
1642780760000|2022-01-21 15:59:20|767|765.8|766.8|765.5|767|765.8|766.8|765.5|17
1642780770000|2022-01-21 15:59:30|767|765.8|767|765.8|767|765.8|766.8|765.5|44
1642780780000|2022-01-21 15:59:40|767.3|766|767.3|765.8|767.3|766|767|765.8|10
1642780790000|2022-01-21 15:59:50|767|766|767.3|766|767.3|766|767|765.8|2
1642780800000|2022-01-21 16:00:00|767.5||767.3||767.5||767.3||5
1642780810000|2022-01-21 16:00:10|767|765.8|767.3|765.8|767.3|766|767|765.8|12
1642780820000|2022-01-21 16:00:20|767|766|767.3|765.8|767.3|766|767|765.8|5
1642780830000|2022-01-21 16:00:30|767|765.5|767|765.5|767|765.8|766.8|765.5|3
1642780840000|2022-01-21 16:00:40|766.8|765.8|767|765.8|767|765.8|766.8|765.5|1
1642780850000|2022-01-21 16:00:50|766.8|765.5|766.5|765.3|766.8|765.5|766.5|765.3|63
1642780860000|2022-01-21 16:01:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|20
1642780870000|2022-01-21 16:01:10|766.5|765.3|766.5|765.3|766.8|765.5|766.5|765.3|1
1642780880000|2022-01-21 16:01:20|766.8||766.5||766.8||766.5||253
1642780890000|2022-01-21 16:01:30|766.3|765|766.3|765|766.3|765|766|764.8|48
1642780900000|2022-01-21 16:01:40|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|7
1642780910000|2022-01-21 16:01:50|766.8|765.5|766.8|765.5|767|765.8|766.8|765.5|37
1642780920000|2022-01-21 16:02:00|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|8
1642780930000|2022-01-21 16:02:10||765.3||765.5||765.5||765.3|11
1642780940000|2022-01-21 16:02:20|766.5|765.3|766.8|765.5|767|765.5|766.5|765.3|11
1642780950000|2022-01-21 16:02:30|767|765.8|766.8|765.5|767|765.8|766.8|765.5|2
1642780960000|2022-01-21 16:02:40|766.5|765.3|766.3|765|766.5|765.3|766.3|765|6
1642780970000|2022-01-21 16:02:50|766.5|765.3|766.3|765|766.5|765.3|766.3|765|22
1642780980000|2022-01-21 16:03:00|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765|11
1642780990000|2022-01-21 16:03:10|766.3|765|766.3|765|766.5|765.3|766.3|765|3
1642781000000|2022-01-21 16:03:20|||||||||7
1642781010000|2022-01-21 16:03:30|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|1
1642781020000|2022-01-21 16:03:40|||||||||20
1642781030000|2022-01-21 16:03:50|766.8||766.5||766.8||766.5||11
1642781040000|2022-01-21 16:04:00|766.8|765.5|766.3|765|766.8|765.5|766.3|765|10
1642781050000|2022-01-21 16:04:10|||||||||2
1642781060000|2022-01-21 16:04:20|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|2
1642781070000|2022-01-21 16:04:30|766.5||766.8||766.8||766.5||2
1642781080000|2022-01-21 16:04:40|766.5||766.5||766.5||766.5||2
1642781090000|2022-01-21 16:04:50|766.3|765|766.5|765.3|766.5|765.3|766.3|765|2
1642781100000|2022-01-21 16:05:00|766.3|765|766.5|765.3|766.5|765.3|766.3|765|8
1642781110000|2022-01-21 16:05:10|766.8||766.5||766.8||766.5||7
1642781120000|2022-01-21 16:05:20|766.3|765|766.3|765|766.3|765|766.3|765|6
1642781130000|2022-01-21 16:05:30|766.5|765.3|766.5|765|766.5|765.3|766.3|765|21
1642781140000|2022-01-21 16:05:40|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765|5
1642781150000|2022-01-21 16:05:50|||||||||2
1642781160000|2022-01-21 16:06:00|||||||||2
1642781170000|2022-01-21 16:06:10|766.3|765|766.3|765|766.3|765|766.3|764.8|13
1642781180000|2022-01-21 16:06:20|766|764.8|766|764.8|766.3|765|766|764.8|4
1642781190000|2022-01-21 16:06:30|766.3|765|766.5|765.3|766.5|765.3|766.3|764.8|15
1642781200000|2022-01-21 16:06:40|766.8||766.8||766.8||766.8||2
1642781210000|2022-01-21 16:06:50|766.5||766.5||766.5||766.5||2
1642781220000|2022-01-21 16:07:00|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.3|16
1642781230000|2022-01-21 16:07:10||765.3||765.5||765.5||765.3|1
1642781240000|2022-01-21 16:07:20|767|765.8|767|765.8|767.3|766|767|765.8|50
1642781250000|2022-01-21 16:07:30|766.8|765.5|767|765.5|767|765.5|766.8|765.5|3
1642781260000|2022-01-21 16:07:40|766.8|765.3|766.5|765.3|767|765.3|766.5|765.3|1
1642781270000|2022-01-21 16:07:50|766.8||766.5||766.8||766.5||7
1642781280000|2022-01-21 16:08:00|766.8|765.5|766.5|765.3|766.8|765.5|766.5|765|6
1642781290000|2022-01-21 16:08:10|766.8||766.5||766.8||766.5||13
1642781300000|2022-01-21 16:08:20|766.3|765|766.5|765.3|766.5|765.3|766.3|765|6
1642781310000|2022-01-21 16:08:30|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.5|1
1642781320000|2022-01-21 16:08:40|767||767||767||767||4
1642781330000|2022-01-21 16:08:50||765.8||765.8||765.8||765.8|1
1642781340000|2022-01-21 16:09:00|767.3|766|767.5|766.3|767.5|766.3|767.3|766|13
1642781350000|2022-01-21 16:09:10|767.3|766|767.5|766|767.5|766.3|767.3|766|2
1642781360000|2022-01-21 16:09:20|767.3|766.3|767.5|766|767.5|766.3|767.3|765.8|4
1642781370000|2022-01-21 16:09:30|767.8|766.3|768.3|766.8|768.3|767|767.8|766.3|19
1642781380000|2022-01-21 16:09:40|768.5|767|768.3|767|768.5|767.3|768.3|767|9
1642781390000|2022-01-21 16:09:50|768.5|766.8|768.3|767|768.5|767|768.3|766.8|1
1642781400000|2022-01-21 16:10:00|||||||||42
1642781410000|2022-01-21 16:10:10|768|766.8|768.5|767.3|768.5|767.3|768|766.8|495
1642781420000|2022-01-21 16:10:20|768.3|767|768.5|767.3|768.5|767.3|768.3|767|23
1642781430000|2022-01-21 16:10:30|768.3|767|768.3|767|768.5|767|768|766.8|28
1642781440000|2022-01-21 16:10:40|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767|105
1642781450000|2022-01-21 16:10:50|768.3|767|768.3|767|768.3|767|768.3|766.8|51
1642781460000|2022-01-21 16:11:00|768|766.8|768|766.8|768|766.8|768|766.8|4
1642781470000|2022-01-21 16:11:10|768.3||768||768.3||768||9
1642781480000|2022-01-21 16:11:20|768.3|767|768|766.8|768.3|767|768|766.8|3
1642781490000|2022-01-21 16:11:30|768.3||768.3||768.3||768.3||2
1642781500000|2022-01-21 16:11:40|768|767|768|766.8|768|767|768|766.8|15
1642781510000|2022-01-21 16:11:50||766.5||766.8||766.8||766.5|15
1642781530000|2022-01-21 16:12:10|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|5
1642781540000|2022-01-21 16:12:20|768|766.8|767.8|766.5|768|766.8|767.8|766.5|2
1642781550000|2022-01-21 16:12:30|768|766.8|767.8|766.5|768|766.8|767.8|766.5|1
1642781560000|2022-01-21 16:12:40|768|766.8|767.8|766.5|768|766.8|767.8|766.5|3
1642781570000|2022-01-21 16:12:50|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|40
1642781580000|2022-01-21 16:13:00|767.3|766|767.5|766|767.5|766.3|767.3|766|9
1642781590000|2022-01-21 16:13:10||766.3||766.3||766.3||766.3|210
1642781600000|2022-01-21 16:13:20|||||||||31
1642781610000|2022-01-21 16:13:30|767.3|766|767.3|766|767.3|766|767.3|766|38
1642781620000|2022-01-21 16:13:40|767.5||767.3||767.5||767.3||149
1642781630000|2022-01-21 16:13:50|||||||||2
1642781650000|2022-01-21 16:14:10|767|765.8|767|765.8|767|765.8|766.8|765.5|19
1642781660000|2022-01-21 16:14:20|766.8|765.5|767|765.8|767|765.8|766.8|765.5|5
1642781670000|2022-01-21 16:14:30|767.3|766|767.3|766|767.3|766|767.3|765.8|6
1642781680000|2022-01-21 16:14:40||765.8||766||766||765.8|9
1642781690000|2022-01-21 16:14:50|767|765.8|767|765.8|767.3|765.8|767|765.8|4
1642781700000|2022-01-21 16:15:00|767.3|766|767.5|766|767.5|766.3|767.3|766|20
1642781710000|2022-01-21 16:15:10||766.3||766.3||766.3||766|17
1642781720000|2022-01-21 16:15:20|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|16
1642781730000|2022-01-21 16:15:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|5
1642781740000|2022-01-21 16:15:40|||||||||1
1642781750000|2022-01-21 16:15:50|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|50
1642781760000|2022-01-21 16:16:00|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766|16
1642781770000|2022-01-21 16:16:10|767.3|766|767.3|766|767.3|766|767.3|766|10
1642781780000|2022-01-21 16:16:20|||||||||2
1642781790000|2022-01-21 16:16:30|||||||||2
1642781800000|2022-01-21 16:16:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|2
1642781810000|2022-01-21 16:16:50|||||||||1
1642781820000|2022-01-21 16:17:00|767.8|766|767.8|766.3|767.8|766.5|767.5|766|13
1642781830000|2022-01-21 16:17:10|767.5|766.5|767.8|766.5|768|766.5|767.5|766.5|2
1642781840000|2022-01-21 16:17:20|768||767.8||768||767.8||8
1642781850000|2022-01-21 16:17:30|768|766.8|768|766.8|768|766.8|768|766.8|1
1642781860000|2022-01-21 16:17:40|768.3|767|768.3|766.8|768.3|767|768|766.8|23
1642781870000|2022-01-21 16:17:50||767||766.8||767||766.8|1
1642781880000|2022-01-21 16:18:00|768|767|768.3|767|768.3|767|768|766.8|8
1642781890000|2022-01-21 16:18:10|768|766.8|768|766.8|768.3|766.8|768|766.8|6
1642781900000|2022-01-21 16:18:20|768.3|767|768.3|767|768.3|767|768.3|767|9
1642781910000|2022-01-21 16:18:30|||||||||1
1642781920000|2022-01-21 16:18:40||766.8||767||767||766.8|6
1642781930000|2022-01-21 16:18:50|||||||||3
1642781940000|2022-01-21 16:19:00|768.5||768.3||768.5||768.3||12
1642781950000|2022-01-21 16:19:10|768.5|767.3|769|767.5|769|767.5|768.5|767.3|259
1642781960000|2022-01-21 16:19:20|768.8|767.8|769.3|768|769.3|768|768.8|767.8|28
1642781970000|2022-01-21 16:19:30|769.5|768.3|769.3|768|769.5|768.3|769.3|768|19
1642781980000|2022-01-21 16:19:40|769.5|767.8|769.5|768.3|769.5|768.3|769.5|767.8|279
1642781990000|2022-01-21 16:19:50|769.3|768|769.3|768|769.5|768.3|769.3|768|204
1642782000000|2022-01-21 16:20:00|769.5|768.3|769.3|768|769.5|768.3|769.3|768|9
1642782010000|2022-01-21 16:20:10|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768.3|10
1642782030000|2022-01-21 16:20:30|769.3|768|769.3|768|769.3|768|769.3|768|27
1642782040000|2022-01-21 16:20:40|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|18
1642782050000|2022-01-21 16:20:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|9
1642782060000|2022-01-21 16:21:00|769.8|768.5|770|768.8|770|768.8|769.8|768.5|10
1642782070000|2022-01-21 16:21:10|770.3|769|770.3|769|770.3|769|770.3|769|10
1642782080000|2022-01-21 16:21:20|||||||||1
1642782090000|2022-01-21 16:21:30||768.8||769||769||768.8|3
1642782100000|2022-01-21 16:21:40|770|768.8|770.3|769|770.3|769|770|768.8|29
1642782110000|2022-01-21 16:21:50|||||||||5
1642782120000|2022-01-21 16:22:00|770|768.8|770.3|768.8|770.3|768.8|770|768.8|31
1642782130000|2022-01-21 16:22:10|770|769|770.5|769.3|770.5|769.3|770|769|16
1642782140000|2022-01-21 16:22:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|132
1642782150000|2022-01-21 16:22:30|771|769.8|771|769.8|771.3|770|771|769.8|538
1642782160000|2022-01-21 16:22:40|770.8|769.5|771|769.8|771|769.8|770.8|769.5|17
1642782170000|2022-01-21 16:22:50||769.5||769.5||769.8||769.5|4
1642782180000|2022-01-21 16:23:00||769.8||769.8||769.8||769.5|6
1642782190000|2022-01-21 16:23:10|771.3|770|771.3|770|771.5|770.3|771.3|770|193
1642782200000|2022-01-21 16:23:20|771.5|770.3|771.8|770.5|772|770.5|771.5|770.3|71
1642782210000|2022-01-21 16:23:30|772|770.3|771.8|770.3|772|770.5|771.5|770.3|103
1642782220000|2022-01-21 16:23:40|771.5||771.5||771.8||771.5||13
1642782230000|2022-01-21 16:23:50|771.3|770|771.3|770|771.5|770|771.3|770|38
1642782240000|2022-01-21 16:24:00|771.5||771.3||771.5||771.3||37
1642782250000|2022-01-21 16:24:10|771|769.8|771|769.8|771|769.8|771|769.8|41
1642782260000|2022-01-21 16:24:20||769.5||769.8||769.8||769.5|6
1642782270000|2022-01-21 16:24:30|770.8|769.5|770.5|769.3|771|769.5|770.5|769.3|29
1642782280000|2022-01-21 16:24:40|770.8|769.5|770.8|769.3|770.8|769.5|770.5|769.3|15
1642782290000|2022-01-21 16:24:50|770.5|769.5|770.3|769|770.5|769.5|770.3|769|16
1642782300000|2022-01-21 16:25:00|770.5|769.3|770.5|769|770.5|769.3|770.3|769|14
1642782310000|2022-01-21 16:25:10|770.3|769.3|770|768.8|770.3|769.3|770|768.8|12
1642782330000|2022-01-21 16:25:30|770.3|769|770.3|769|770.3|769|770.3|769|23
1642782340000|2022-01-21 16:25:40|770.5|769.3|770.5|769|770.5|769.3|770.5|769|29
1642782350000|2022-01-21 16:25:50|770.3||770.3||770.3||770.3||3
1642782360000|2022-01-21 16:26:00|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|40
1642782370000|2022-01-21 16:26:10|||||||||4
1642782380000|2022-01-21 16:26:20|||||||||1
1642782390000|2022-01-21 16:26:30|770.3|769|770.3|769|770.3|769|770.3|769|41
1642782400000|2022-01-21 16:26:40|||||||||1
1642782410000|2022-01-21 16:26:50|770|768.8|770|768.8|770|768.8|770|768.8|20
1642782420000|2022-01-21 16:27:00|770.3|769|770.5|769.3|770.5|769.3|770.3|769|61
1642782430000|2022-01-21 16:27:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|3
1642782440000|2022-01-21 16:27:20|770.5|769.3|771|769.5|771|769.8|770.5|769.3|48
1642782450000|2022-01-21 16:27:30|770.8|769.8|770.8|769.5|771|769.8|770.8|769.5|157
1642782460000|2022-01-21 16:27:40|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|83
1642782470000|2022-01-21 16:27:50|||||||||13
1642782480000|2022-01-21 16:28:00|770.3|769|770|768.8|770.3|769|770|768.8|395
1642782490000|2022-01-21 16:28:10|770.3|769|770.3|769|770.3|769|770.3|768.8|47
1642782500000|2022-01-21 16:28:20|770|768.8|770|768.8|770.3|769|770|768.8|81
1642782510000|2022-01-21 16:28:30|769.8|768.5|769.8|768.5|770|768.8|769.8|768.5|147
1642782520000|2022-01-21 16:28:40|||||||||24
1642782530000|2022-01-21 16:28:50|770|768.8|769.8|768.5|770|768.8|769.8|768.5|73
1642782540000|2022-01-21 16:29:00|770|768.8|770|768.8|770.3|769|770|768.8|120
1642782550000|2022-01-21 16:29:10|769.8|768.5|770|768.8|770|768.8|769.8|768.5|118
1642782560000|2022-01-21 16:29:20|769.8|768.5|769.8|768.5|770|768.8|769.8|768.5|140
1642782570000|2022-01-21 16:29:30|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|58
1642782580000|2022-01-21 16:29:40|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|29
1642782590000|2022-01-21 16:29:50|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|119
1642782600000|2022-01-21 16:30:00|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|38
1642782610000|2022-01-21 16:30:10|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|28
1642782620000|2022-01-21 16:30:20||768.3||768.5||768.5||768.3|8
1642782630000|2022-01-21 16:30:30|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|6
1642782640000|2022-01-21 16:30:40|769.3|768|769|767.8|769.5|768.3|769|767.8|592
1642782650000|2022-01-21 16:30:50|768.8|767.5|768.5|767|768.8|767.5|768.5|767|521
1642782660000|2022-01-21 16:31:00|768.3|767.3|768.5|767|768.5|767.3|768.3|767|35
1642782670000|2022-01-21 16:31:10|768.3|766.8|768.3|766.8|768.3|766.8|768|766.8|37
1642782680000|2022-01-21 16:31:20|768|766.5|767.8|766.5|768|766.5|767.8|766.3|93
1642782690000|2022-01-21 16:31:30|767.5|766.3|767.5|766.3|767.8|766.5|767.3|766|44
1642782700000|2022-01-21 16:31:40|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|198
1642782710000|2022-01-21 16:31:50|767.8|766.5|767.8|766.5|767.8|766.5|767.5|766.3|8
1642782720000|2022-01-21 16:32:00|768|766.3|768.3|766.8|768.3|766.8|768|766.3|30
1642782730000|2022-01-21 16:32:10|768|766.5|768|766.8|768|766.8|768|766.5|1
1642782740000|2022-01-21 16:32:20|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|6
1642782750000|2022-01-21 16:32:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|3
1642782760000|2022-01-21 16:32:40|||||||||2
1642782770000|2022-01-21 16:32:50|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|6
1642782780000|2022-01-21 16:33:00|767.5|766.3|767.5|766.3|767.8|766.3|767.3|766|2
1642782790000|2022-01-21 16:33:10|767.3|766|767.5|766.3|767.5|766.3|767.3|766|14
1642782800000|2022-01-21 16:33:20|||||||||5
1642782810000|2022-01-21 16:33:30|767.3|766|767.5|766.3|767.5|766.3|767.3|766|4
1642782820000|2022-01-21 16:33:40|767.3|766|767.3|766|767.5|766.3|767.3|766|5
1642782830000|2022-01-21 16:33:50|767.5||767.3||767.5||767.3||2
1642782840000|2022-01-21 16:34:00|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|59
1642782850000|2022-01-21 16:34:10|767.5|766|767.5|766|767.5|766.3|767.3|766|3
1642782860000|2022-01-21 16:34:20|767.3|765.8|767.3|766|767.3|766|767.3|765.8|20
1642782870000|2022-01-21 16:34:30|767|765.8|767|765.8|767.3|766|767|765.8|2
1642782880000|2022-01-21 16:34:40|767.3|766|767.3|766|767.3|766|767|766|5
1642782890000|2022-01-21 16:34:50|767.5||767.3||767.5||767.3||1
1642782900000|2022-01-21 16:35:00|767.5|766.3|767.5|766.3|767.8|766.3|767.3|766.3|4
1642782910000|2022-01-21 16:35:10|767.3|766|767.5|766.3|767.5|766.3|767.3|766|4
1642782920000|2022-01-21 16:35:20|767.8|766.5|768|766.8|768|766.8|767.8|766.5|2
1642782930000|2022-01-21 16:35:30|767.8|766.5|767.8|766.5|767.8|766.8|767.8|766.5|0
1642782940000|2022-01-21 16:35:40|767.5|766.3|767.8|766.3|767.8|766.5|767.5|766.3|5
1642782950000|2022-01-21 16:35:50|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|0
1642782960000|2022-01-21 16:36:00|767.8|766|767.5|766.3|767.8|766.3|767.5|766|13
1642782970000|2022-01-21 16:36:10|767.8||767.5||767.8||767.5||0
1642782980000|2022-01-21 16:36:20|||||||||25
1642782990000|2022-01-21 16:36:30|767.3|766|767|765.8|767.3|766|767|765.5|6
1642783000000|2022-01-21 16:36:40|||||||||1
1642783010000|2022-01-21 16:36:50|||||||||21
1642783020000|2022-01-21 16:37:00||765.5||765.8||765.8||765.5|1
1642783030000|2022-01-21 16:37:10|766.8|765.5|766.8|765.5|767|765.8|766.8|765.5|2
1642783040000|2022-01-21 16:37:20|||||||||50
1642783050000|2022-01-21 16:37:30|766.5|765.3|766.5|765.3|766.8|765.5|766.5|765.3|31
1642783060000|2022-01-21 16:37:40|766.3|765|766.5|765.3|766.5|765.3|766.3|765|29
1642783070000|2022-01-21 16:37:50|766.3|765|766.3|765|766.5|765.3|766.3|765|2
1642783080000|2022-01-21 16:38:00|766|764.8|765.8|764.5|766.3|764.8|765.8|764.5|9
1642783090000|2022-01-21 16:38:10|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|126
1642783100000|2022-01-21 16:38:20|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|6
1642783110000|2022-01-21 16:38:30|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|19
1642783120000|2022-01-21 16:38:40|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|1
1642783130000|2022-01-21 16:38:50|765.8|764|765.3|764|765.8|764|765.3|764|12
1642783140000|2022-01-21 16:39:00|765.5|764.3|765.5|764|765.5|764.3|765.5|764|4
1642783150000|2022-01-21 16:39:10|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764|2
1642783160000|2022-01-21 16:39:20|||||||||5
1642783170000|2022-01-21 16:39:30|765.3|764|765.5|764|765.5|764.3|765.3|764|1
1642783180000|2022-01-21 16:39:40|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764|3
1642783190000|2022-01-21 16:39:50|||||||||1
1642783200000|2022-01-21 16:40:00|||||||||1
1642783220000|2022-01-21 16:40:20|||||||||1
1642783240000|2022-01-21 16:40:40|765.3|764|765.3|764|765.3|764.3|765.3|764|4
1642783250000|2022-01-21 16:40:50|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|1
1642783260000|2022-01-21 16:41:00||764||764.3||764.3||764|1
1642783280000|2022-01-21 16:41:20|||||||||3
1642783290000|2022-01-21 16:41:30|||||||||2
1642783300000|2022-01-21 16:41:40|765.3|764|765.5|764|765.5|764.3|765.3|764|9
1642783310000|2022-01-21 16:41:50|765.3|764.3|765.5|764|765.5|764.3|765.3|764|8
1642783320000|2022-01-21 16:42:00|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764.3|0
1642783330000|2022-01-21 16:42:10|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|45
1642783350000|2022-01-21 16:42:30|||||||||1
1642783360000|2022-01-21 16:42:40|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|5
1642783370000|2022-01-21 16:42:50|765.5|764.3|766|764.8|766|764.8|765.5|764.3|5
1642783380000|2022-01-21 16:43:00|766.3|765|766.3|765|766.3|765|766.3|765|5
1642783390000|2022-01-21 16:43:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|32
1642783400000|2022-01-21 16:43:20|766.8|765.5|766.5|765.3|766.8|765.5|766.5|765.3|85
1642783410000|2022-01-21 16:43:30|||||||||1
1642783420000|2022-01-21 16:43:40|||||||||11
1642783430000|2022-01-21 16:43:50|||||||||1
1642783440000|2022-01-21 16:44:00|766.3|765|766|764.8|766.3|765|766|764.8|29
1642783450000|2022-01-21 16:44:10|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|6
1642783460000|2022-01-21 16:44:20|766|764.8|766.3|765|766.5|765|766|764.5|41
1642783470000|2022-01-21 16:44:30|766|764.8|766|764.8|766|765|766|764.8|0
1642783480000|2022-01-21 16:44:40|766.3|765|766.3|765|766.3|765|766.3|764.8|1
1642783490000|2022-01-21 16:44:50||764.8||765||765||764.8|0
1642783500000|2022-01-21 16:45:00|766|764.8|765.8|764.5|766.3|764.8|765.8|764.5|2
1642783510000|2022-01-21 16:45:10|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|8
1642783530000|2022-01-21 16:45:30|||||||||1
1642783540000|2022-01-21 16:45:40|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.3|22
1642783550000|2022-01-21 16:45:50||764.3||764.5||764.5||764.3|13
1642783570000|2022-01-21 16:46:10||764.3||764.5||764.5||764.3|11
1642783580000|2022-01-21 16:46:20|766|764.3|766|764.8|766|764.8|766|764.3|11
1642783600000|2022-01-21 16:46:40|||||||||1
1642783620000|2022-01-21 16:47:00|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|8
1642783630000|2022-01-21 16:47:10|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764|29
1642783640000|2022-01-21 16:47:20|765.3|764|765.3|764|765.3|764|765.3|763.8|20
1642783650000|2022-01-21 16:47:30|765|763.8|765|763.8|765.3|764|765|763.8|13
1642783660000|2022-01-21 16:47:40|764.8|763.5|765|763.8|765|763.8|764.8|763.5|3
1642783670000|2022-01-21 16:47:50|||||||||22
1642783680000|2022-01-21 16:48:00|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|25
1642783690000|2022-01-21 16:48:10|764.3|763|764.5|763|764.5|763|764.3|763|124
1642783700000|2022-01-21 16:48:20|764.3|763.3|764.5|763.3|764.5|763.3|764.3|763.3|1
1642783710000|2022-01-21 16:48:30|764.8|763.5|764.5|763.3|764.8|763.5|764.5|763.3|5
1642783720000|2022-01-21 16:48:40|||||||||1
1642783740000|2022-01-21 16:49:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|4
1642783760000|2022-01-21 16:49:20|||||||||1
1642783770000|2022-01-21 16:49:30|||||||||1
1642783780000|2022-01-21 16:49:40|765|763.8|765|763.8|765|763.8|765|763.8|3
1642783800000|2022-01-21 16:50:00|765.3|764|765.3|764|765.3|764|765.3|764|12
1642783810000|2022-01-21 16:50:10|765|763.8|764.8|763.5|765|763.8|764.8|763.5|1
1642783830000|2022-01-21 16:50:30|765|763.8|765.3|763.8|765.3|764|765|763.8|14
1642783840000|2022-01-21 16:50:40|765|764|765.3|764|765.3|764|765|764|264
1642783850000|2022-01-21 16:50:50|||||||||1
1642783860000|2022-01-21 16:51:00|765|763.8|765|763.8|765|763.8|765|763.5|42
1642783880000|2022-01-21 16:51:20|765.3|764|766|764.8|766|764.8|765.3|764|9
1642783890000|2022-01-21 16:51:30||764.5||764.8||764.8||764.5|1
1642783910000|2022-01-21 16:51:50|766.3|765|766|764.8|766.3|765|766|764.8|1
1642783920000|2022-01-21 16:52:00||764.5||764.5||764.8||764.5|3
1642783930000|2022-01-21 16:52:10|765.8|764.3|765.5|764.3|765.8|764.3|765.5|764.3|11
1642783940000|2022-01-21 16:52:20|765.8|764.5|765.8|764.3|765.8|764.5|765.8|764.3|1
1642783950000|2022-01-21 16:52:30|765.5|764.5|765.5|764.3|765.5|764.5|765.5|764.3|5
1642783960000|2022-01-21 16:52:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|10
1642783970000|2022-01-21 16:52:50|765.5|764.3|765.5|764.3|765.8|764.5|765.5|764.3|0
1642783980000|2022-01-21 16:53:00|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|5
1642783990000|2022-01-21 16:53:10|||||||||1
1642784010000|2022-01-21 16:53:30|||||||||14
1642784020000|2022-01-21 16:53:40|||||||||16
1642784030000|2022-01-21 16:53:50|765.3|764|765|763.8|765.3|764|765|763.8|5
1642784040000|2022-01-21 16:54:00||763.5||763.8||763.8||763.5|2
1642784050000|2022-01-21 16:54:10|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|1
1642784060000|2022-01-21 16:54:20|764.5|763.3|764.5|763.3|764.8|763.5|764.5|763.3|1
1642784070000|2022-01-21 16:54:30|764.8|763.5|764.8|763.3|764.8|763.5|764.5|763.3|3
1642784080000|2022-01-21 16:54:40|764.5|763.5|764.8|763.3|764.8|763.5|764.5|763.3|1
1642784090000|2022-01-21 16:54:50|764.5|763.5|764.8|763.5|764.8|763.5|764.5|763.3|1
1642784100000|2022-01-21 16:55:00|765|763.8|765|763.8|765|763.8|765|763.8|0
1642784110000|2022-01-21 16:55:10|765.3||765||765.3||765||0
1642784120000|2022-01-21 16:55:20|||||||||1
1642784130000|2022-01-21 16:55:30|765.3|764|765.3|763.8|765.3|764|765.3|763.8|1
1642784140000|2022-01-21 16:55:40|765.5|764|765.5|764|765.5|764.3|765.5|763.8|5
1642784150000|2022-01-21 16:55:50|765.3|764.3|765.5|764|765.5|764.3|765.3|764|0
1642784160000|2022-01-21 16:56:00|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764.3|0
1642784170000|2022-01-21 16:56:10||764||764||764.3||764|1
1642784180000|2022-01-21 16:56:20|765.3||765.3||765.5||765.3||1
1642784200000|2022-01-21 16:56:40|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764|3
1642784210000|2022-01-21 16:56:50||764||764.3||764.3||764|1
1642784220000|2022-01-21 16:57:00|765.8||765.5||765.8||765.5||2
1642784230000|2022-01-21 16:57:10|765.8||765.8||765.8||765.5||0
1642784240000|2022-01-21 16:57:20|765.5||765.5||765.8||765.5||0
1642784250000|2022-01-21 16:57:30|765.8||765.5||765.8||765.5||0
1642784260000|2022-01-21 16:57:40|765.8|764.5|766|764.5|766|764.5|765.5|764.5|259
1642784270000|2022-01-21 16:57:50|765.8|764.8|766|764.5|766|764.8|765.8|764.5|76
1642784280000|2022-01-21 16:58:00|765.8|764.3|765.8|764.3|766|764.3|765.8|764.3|32
1642784290000|2022-01-21 16:58:10|765.5||765.8||765.8||765.5||1
1642784300000|2022-01-21 16:58:20|765.5||765.8||765.8||765.5||0
1642784310000|2022-01-21 16:58:30||764.5||764.3||764.5||764.3|1
1642784320000|2022-01-21 16:58:40|765.5||765.8||765.8||765.5||0
1642784330000|2022-01-21 16:58:50||764.5||764.3||764.5||764.3|5
1642784340000|2022-01-21 16:59:00|766|764.5|766.3|765|766.3|765|766|764.5|8
1642784350000|2022-01-21 16:59:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|1
1642784360000|2022-01-21 16:59:20|766.3|765|766.3|765|766.3|765.3|766.3|765|0
1642784370000|2022-01-21 16:59:30|766|764.8|766.3|765|766.3|765|766|764.8|1
1642784380000|2022-01-21 16:59:40||764.8||765||765||764.8|0
1642784390000|2022-01-21 16:59:50||764.8||765||765||764.8|4
1642784400000|2022-01-21 17:00:00|766|764.8|765.5|764.3|766|765|765.5|764.3|8
1642784420000|2022-01-21 17:00:20|765.8|764.5|766|764.5|766|764.5|765.5|764.3|6
1642784430000|2022-01-21 17:00:30|765.3|764|765|763.8|765.5|764.3|765|763.8|63
1642784440000|2022-01-21 17:00:40|765.3|764|765.3|764|765.3|764|765.3|764|0
1642784450000|2022-01-21 17:00:50|765|763.8|765|763.8|765.3|764|765|763.8|16
1642784460000|2022-01-21 17:01:00|765.3|764|765.5|764.3|765.5|764.3|765.3|764|1
1642784470000|2022-01-21 17:01:10|765.3|764|765.5|764.3|765.5|764.3|765.3|764|4
1642784480000|2022-01-21 17:01:20|765.3|764|765.5|764.3|765.5|764.3|765.3|764|0
1642784490000|2022-01-21 17:01:30|765.8|764.5|765.8|764.5|766|764.8|765.8|764.5|27
1642784520000|2022-01-21 17:02:00|766|764.8|765.8|764.5|766|764.8|765.8|764.5|6
1642784530000|2022-01-21 17:02:10|766|764.8|766|764.5|766|764.8|765.8|764.5|2
1642784540000|2022-01-21 17:02:20|765.8||765.8||766||765.8||0
1642784550000|2022-01-21 17:02:30|765.5|764.3|765.8|764.3|765.8|764.3|765.5|764.3|17
1642784560000|2022-01-21 17:02:40|765.5|764|765|763.8|765.8|764|765|763.8|3
1642784570000|2022-01-21 17:02:50|765.3||765.3||765.3||765.3||0
1642784580000|2022-01-21 17:03:00|765|764|765.3|764|765.3|764|765|763.8|1
1642784590000|2022-01-21 17:03:10|765|763.8|765|763.8|765|764|765|763.8|0
1642784600000|2022-01-21 17:03:20|765.3|764|765.3|763.8|765.3|764|765.3|763.8|1
1642784610000|2022-01-21 17:03:30|765|764|765|763.5|765|764|765|763.5|3
1642784620000|2022-01-21 17:03:40|764.8|763.8|764.8|763.5|764.8|763.8|764.8|763.3|9
1642784630000|2022-01-21 17:03:50|765|763.8|765|763.8|765|763.8|764.8|763.8|65
1642784640000|2022-01-21 17:04:00|765.3|764|765|763.8|765.3|764|765|763.8|3
1642784650000|2022-01-21 17:04:10|765.3|764|765.3|764|765.3|764|765.3|763.8|0
1642784680000|2022-01-21 17:04:40|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|0
1642784690000|2022-01-21 17:04:50||764||764||764.3||764|0
1642784700000|2022-01-21 17:05:00||764.3||764.3||764.3||764.3|0
1642784710000|2022-01-21 17:05:10|765.8||765.5||765.8||765.5||4
1642784720000|2022-01-21 17:05:20||764||764.3||764.3||764|0
1642784740000|2022-01-21 17:05:40|765.8||765.5||765.8||765.5||1
1642784760000|2022-01-21 17:06:00|765.8|764.5|766|764.8|766|764.8|765.8|764.5|11
1642784770000|2022-01-21 17:06:10|766.3|765|766.3|765|766.3|765|766.3|765|9
1642784780000|2022-01-21 17:06:20|||||||||4
1642784790000|2022-01-21 17:06:30|766|764.8|766.3|765|766.5|765|766|764.8|16
1642784800000|2022-01-21 17:06:40|766.5|765.3|766.3|764.8|766.5|765.3|766.3|764.8|3
1642784810000|2022-01-21 17:06:50||765||765||765||765|0
1642784820000|2022-01-21 17:07:00|766.5||766.3||766.5||766.3||6
1642784830000|2022-01-21 17:07:10|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|22
1642784840000|2022-01-21 17:07:20|766.8||766.5||766.8||766.5||0
1642784860000|2022-01-21 17:07:40|766.3|765|766.3|765|766.3|765|766.3|765|10
1642784870000|2022-01-21 17:07:50|766.5||766.3||766.5||766.3||0
1642784880000|2022-01-21 17:08:00|766.5||766.5||766.5||766.5||2
1642784890000|2022-01-21 17:08:10|766.3|764.8|766|764.8|766.3|764.8|766|764.8|2
1642784930000|2022-01-21 17:08:50|||||||||10
1642784950000|2022-01-21 17:09:10|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|2
1642784960000|2022-01-21 17:09:20|765.3|764|765.3|764|765.3|764|765.3|764|1
1642784970000|2022-01-21 17:09:30|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764.3|4
1642784980000|2022-01-21 17:09:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|0
1642784990000|2022-01-21 17:09:50|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|0
1642785000000|2022-01-21 17:10:00|765.3|764|765|763.8|765.3|764.3|765|763.8|2
1642785010000|2022-01-21 17:10:10|765.3|764|765.5|764|765.5|764|765|763.8|0
1642785020000|2022-01-21 17:10:20|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764.3|1
1642785050000|2022-01-21 17:10:50||764||764.3||764.3||764|0
1642785060000|2022-01-21 17:11:00|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.5|1
1642785070000|2022-01-21 17:11:10|766||765.8||766||765.8||0
1642785090000|2022-01-21 17:11:30|766|764.8|766|764.8|766|764.8|765.8|764.8|0
1642785110000|2022-01-21 17:11:50||764.5||764.5||764.5||764.5|0
1642785120000|2022-01-21 17:12:00|765.8|764.8|766|764.8|766|764.8|765.8|764.5|2
1642785130000|2022-01-21 17:12:10|766.3||766||766.3||766||0
1642785140000|2022-01-21 17:12:20|765.8|764.5|766|764.5|766|764.8|765.8|764.5|0
1642785150000|2022-01-21 17:12:30|765.8|764.3|765.5|764.3|766|764.3|765.5|764.3|70
1642785160000|2022-01-21 17:12:40|765.8||765.5||765.8||765.5||3
1642785170000|2022-01-21 17:12:50|765.8||765.5||765.8||765.5||0
1642785180000|2022-01-21 17:13:00|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.5|10
1642785210000|2022-01-21 17:13:30|766|764.8|766|764.8|766|764.8|765.8|764.8|0
1642785230000|2022-01-21 17:13:50|766.3|765|766.3|765|766.3|765|766.3|765|0
1642785240000|2022-01-21 17:14:00|766|764.8|766.3|764.8|766.3|764.8|766|764.8|12
1642785250000|2022-01-21 17:14:10|766|764.5|766|764.8|766|764.8|765.8|764.5|30
1642785260000|2022-01-21 17:14:20|765.8|764.5|766|764.5|766|764.5|765.8|764.5|7
1642785270000|2022-01-21 17:14:30|766.3|764.8|766.3|764.8|766.3|764.8|766|764.5|0
1642785280000|2022-01-21 17:14:40|766||766.3||766.3||766||0
1642785290000|2022-01-21 17:14:50|766||766.3||766.3||766||13
1642785300000|2022-01-21 17:15:00|766|765|766.3|765|766.5|765|766|765|2
1642785310000|2022-01-21 17:15:10|766.5||766.3||766.5||766.3||1
1642785330000|2022-01-21 17:15:30|||||||||10
1642785340000|2022-01-21 17:15:40|766|764.8|766|764.8|766|764.8|766|764.8|2
1642785350000|2022-01-21 17:15:50|765.8|764.5|766|764.8|766|764.8|765.8|764.5|4
1642785360000|2022-01-21 17:16:00|766.3|765|766.3|765|766.3|765|766.3|765|1
1642785370000|2022-01-21 17:16:10|766|764.8|766|764.8|766|764.8|766|764.8|6
1642785380000|2022-01-21 17:16:20|766.3||766||766.3||766||0
1642785390000|2022-01-21 17:16:30|766.3||766||766.3||766||0
1642785400000|2022-01-21 17:16:40||764.5||764.5||764.5||764.5|28
1642785410000|2022-01-21 17:16:50|765.8|764.8|766|764.8|766|764.8|765.8|764.8|1
1642785430000|2022-01-21 17:17:10|766.3|764.5|765.8|764.5|766.3|764.5|765.8|764.5|3
1642785460000|2022-01-21 17:17:40|765.5|764.3|765.3|764|765.5|764.3|765.3|764|11
1642785470000|2022-01-21 17:17:50|765|763.8|765|763.8|765|763.8|765|763.8|0
1642785480000|2022-01-21 17:18:00|765.3|764|765.3|764|765.3|764|765|764|0
1642785490000|2022-01-21 17:18:10|765|763.8|765.3|763.8|765.3|764|765|763.8|2
1642785500000|2022-01-21 17:18:20|765|764|765|763.8|765|764|765|763.8|0
1642785510000|2022-01-21 17:18:30||763.5||763.8||763.8||763.5|1
1642785520000|2022-01-21 17:18:40|765.3|763.5|765.3|764|765.3|764|765.3|763.5|2
1642785530000|2022-01-21 17:18:50|765.5||765.3||765.5||765.3||0
1642785540000|2022-01-21 17:19:00|765.5||765.3||765.5||765.3||1
1642785550000|2022-01-21 17:19:10|765.5||765.3||765.5||765.3||47
1642785560000|2022-01-21 17:19:20|765|763.8|765|763.8|765|763.8|765|763.8|16
1642785570000|2022-01-21 17:19:30|765.3|764|765.3|764|765.3|764|765.3|764|8
1642785580000|2022-01-21 17:19:40||763.8||764||764||763.8|6
1642785630000|2022-01-21 17:20:30|765|763.8|765|763.8|765.3|763.8|765|763.5|0
1642785640000|2022-01-21 17:20:40|764.8|763.5|764.8|763.5|765|763.8|764.8|763.5|0
1642785650000|2022-01-21 17:20:50|764.5|763.3|764.5|763.3|764.5|763.5|764.5|763.3|0
1642785660000|2022-01-21 17:21:00|764.8|763|764.8|763.3|764.8|763.3|764.5|763|10
1642785670000|2022-01-21 17:21:10|764.5|763.5|764.8|763.5|764.8|763.5|764.5|763.3|0
1642785680000|2022-01-21 17:21:20||763.3||763.5||763.5||763.3|1
1642785690000|2022-01-21 17:21:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|0
1642785720000|2022-01-21 17:22:00|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|1
1642785760000|2022-01-21 17:22:40|765|763.8|765|763.5|765|763.8|765|763.5|2
1642785770000|2022-01-21 17:22:50|764.8|763.8|765|763.8|765|763.8|764.8|763.8|0
1642785780000|2022-01-21 17:23:00|764.8|763.5|765|763.8|765|763.8|764.8|763.5|4
1642785790000|2022-01-21 17:23:10||763.5||763.8||763.8||763.5|0
1642785800000|2022-01-21 17:23:20|765.3|764|765.3|764|765.3|764|765.3|764|1
1642785820000|2022-01-21 17:23:40|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|1
1642785830000|2022-01-21 17:23:50|||||||||6
1642785840000|2022-01-21 17:24:00|765.8||765.5||765.8||765.5||0
1642785850000|2022-01-21 17:24:10|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|0
1642785860000|2022-01-21 17:24:20|766|764.8|766|764.8|766|764.8|765.8|764.5|8
1642785870000|2022-01-21 17:24:30|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|0
1642785880000|2022-01-21 17:24:40|766||766||766||765.8||0
1642785890000|2022-01-21 17:24:50|765.8|764.8|766|764.8|766|764.8|765.8|764.8|0
1642785900000|2022-01-21 17:25:00||764.5||764.8||764.8||764.5|0
1642785910000|2022-01-21 17:25:10||764.5||764.8||764.8||764.5|0
1642785920000|2022-01-21 17:25:20|766.3|765|766.3|765|766.3|765|766.3|765|1
1642785940000|2022-01-21 17:25:40|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|1
1642785950000|2022-01-21 17:25:50|766.3|765|766.3|765|766.5|765|766.3|765|4
1642785960000|2022-01-21 17:26:00|766.5||766.3||766.5||766.3||0
1642785970000|2022-01-21 17:26:10|766.5||766.3||766.5||766.3||0
1642785980000|2022-01-21 17:26:20|766|764.8|766|764.8|766.3|764.8|766|764.8|0
1642785990000|2022-01-21 17:26:30|765.8|764.5|766|764.5|766|764.8|765.8|764.5|1
1642786000000|2022-01-21 17:26:40|765.8|764.8|765.8|764.5|765.8|764.8|765.8|764.5|0
1642786020000|2022-01-21 17:27:00|766||765.8||766||765.8||1
1642786030000|2022-01-21 17:27:10|766|764.8|766|764.5|766|764.8|765.8|764.5|0
1642786040000|2022-01-21 17:27:20|765.8|764.8|765.8|764.5|766|764.8|765.8|764.5|0
1642786050000|2022-01-21 17:27:30|||||||||2
1642786060000|2022-01-21 17:27:40||764.3||764.5||764.5||764.3|0
1642786080000|2022-01-21 17:28:00|766||765.8||766||765.8||6
1642786090000|2022-01-21 17:28:10|766||766||766||765.8||0
1642786100000|2022-01-21 17:28:20|765.8|764.3|765.8|764.5|766|764.5|765.8|764.3|0
1642786130000|2022-01-21 17:28:50|||||||||1
1642786160000|2022-01-21 17:29:20|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764|0
1642786180000|2022-01-21 17:29:40||764||764.3||764.3||764|1
1642786190000|2022-01-21 17:29:50|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.3|12
1642786200000|2022-01-21 17:30:00||764.3||764.5||764.5||764.3|0
1642786210000|2022-01-21 17:30:10|765.5|764.3|765.5|764|765.5|764.3|765.5|764|1
1642786220000|2022-01-21 17:30:20|765.3||765.3||765.3||765.3||1
1642786230000|2022-01-21 17:30:30|765.5||765.3||765.5||765.3||0
1642786240000|2022-01-21 17:30:40|765.5||765.3||765.5||765.3||0
1642786260000|2022-01-21 17:31:00||763.8||763.8||763.8||763.8|1
1642786270000|2022-01-21 17:31:10|765.5|764|765.5|764.3|765.5|764.3|765.3|764|0
1642786280000|2022-01-21 17:31:20|765.8||765.5||765.8||765.5||2
1642786290000|2022-01-21 17:31:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|0
1642786300000|2022-01-21 17:31:40||764.3||764.5||764.5||764.3|0
1642786320000|2022-01-21 17:32:00|766||765.8||766||765.8||0
1642786330000|2022-01-21 17:32:10|766|764.8|766|764.8|766|764.8|766|764.8|0
1642786350000|2022-01-21 17:32:30|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|0
1642786370000|2022-01-21 17:32:50|766||765.8||766||765.8||0
1642786380000|2022-01-21 17:33:00|766|764.8|766|764.8|766|764.8|766|764.5|16
1642786390000|2022-01-21 17:33:10|765.8|764.5|766|764.5|766|764.5|765.8|764.5|0
1642786400000|2022-01-21 17:33:20|765.8|764.8|766|764.8|766|764.8|765.8|764.8|0
1642786410000|2022-01-21 17:33:30|765.8|764.5|766|764.8|766|764.8|765.8|764.5|7
1642786420000|2022-01-21 17:33:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|5
1642786430000|2022-01-21 17:33:50|766||765.8||766||765.8||0
1642786440000|2022-01-21 17:34:00|766||765.8||766||765.8||0
1642786450000|2022-01-21 17:34:10|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|0
1642786460000|2022-01-21 17:34:20|766||765.8||766||765.8||0
1642786470000|2022-01-21 17:34:30|766|764.8|766|764.8|766|764.8|765.8|764.8|1
1642786480000|2022-01-21 17:34:40|766.3|765|766.3|765|766.3|765|766.3|765|0
1642786500000|2022-01-21 17:35:00|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|1
1642786510000|2022-01-21 17:35:10||765||765.3||765.3||765|1
1642786520000|2022-01-21 17:35:20||765||765.3||765.3||765|1
1642786540000|2022-01-21 17:35:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|1
1642786550000|2022-01-21 17:35:50|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|0
1642786560000|2022-01-21 17:36:00|766.3|765|766.5|765.3|766.5|765.3|766.3|765|0
1642786580000|2022-01-21 17:36:20|766.8||766.5||766.8||766.5||0
1642786620000|2022-01-21 17:37:00||765||765.3||765.3||765|0
1642786630000|2022-01-21 17:37:10|766.3|765|766.5|765.3|766.5|765.3|766.3|765|70
1642786640000|2022-01-21 17:37:20|766.3|765|766.3|765|766.3|765|766.3|765|2
1642786650000|2022-01-21 17:37:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|2
1642786660000|2022-01-21 17:37:40||765||765.3||765.3||765|0
1642786670000|2022-01-21 17:37:50|766.3|765|766.5|765.3|766.5|765.3|766.3|765|3
1642786680000|2022-01-21 17:38:00|766.3|765|766.5|765.3|766.5|765.3|766.3|765|9
1642786690000|2022-01-21 17:38:10||765||765.3||765.3||765|10
1642786710000|2022-01-21 17:38:30|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|2
1642786740000|2022-01-21 17:39:00|767|765.8|767|765.5|767|765.8|767|765.5|3
1642786750000|2022-01-21 17:39:10|767.3|765.8|767.3|766|767.3|766|767.3|765.8|2
1642786760000|2022-01-21 17:39:20|767.5|766.3|767.5|766|767.5|766.3|767.5|766|17
1642786770000|2022-01-21 17:39:30||766.3||766.3||766.3||766|5
1642786780000|2022-01-21 17:39:40|767.3|766|767.3|766|767.5|766|767.3|766|0
1642786790000|2022-01-21 17:39:50|767.5||767.3||767.5||767.3||0
1642786800000|2022-01-21 17:40:00|767.5||767.3||767.5||767.3||0
1642786810000|2022-01-21 17:40:10|767.5|766.3|767.3|766|767.5|766.3|767.3|766|5
1642786830000|2022-01-21 17:40:30|||||||||10
1642786840000|2022-01-21 17:40:40|767.5|765.8|767.5|766.3|767.5|766.3|767.5|765.8|13
1642786860000|2022-01-21 17:41:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|9
1642786870000|2022-01-21 17:41:10|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|23
1642786880000|2022-01-21 17:41:20|767.3|766|767.5|766.3|767.5|766.3|767.3|766|208
1642786890000|2022-01-21 17:41:30|||||||||14
1642786900000|2022-01-21 17:41:40|767.3|766|767.5|766.3|767.5|766.3|767.3|766|5
1642786910000|2022-01-21 17:41:50||766||766.3||766.3||766|0
1642786920000|2022-01-21 17:42:00|767.3|766|767.3|766|767.5|766.3|767.3|766|5
1642786930000|2022-01-21 17:42:10|767|765.8|767|765.8|767|766|767|765.8|20
1642786940000|2022-01-21 17:42:20|767.3|766|767.5|766.3|767.5|766.3|767.3|766|9
1642786950000|2022-01-21 17:42:30|767.3|766|767.3|766|767.5|766|767.3|766|1
1642786960000|2022-01-21 17:42:40|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766|29
1642786970000|2022-01-21 17:42:50|767.3|766|767.5|766|767.5|766.3|767.3|766|14
1642786980000|2022-01-21 17:43:00||766.3||766||766.3||766|0
1642786990000|2022-01-21 17:43:10|767.3|766.3|767.5|766.3|767.5|766.3|767.3|766|0
1642787010000|2022-01-21 17:43:30|767.3|766|767.5|766|767.5|766|767.3|766|1
1642787020000|2022-01-21 17:43:40|767.8|766.3|767.8|766.5|767.8|766.5|767.5|766.3|4
1642787030000|2022-01-21 17:43:50|768|766.8|768|766.8|768|766.8|768|766.8|150
1642787040000|2022-01-21 17:44:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|1
1642787060000|2022-01-21 17:44:20|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|2
1642787070000|2022-01-21 17:44:30||766.5||766.5||766.5||766.5|0
1642787080000|2022-01-21 17:44:40|||||||||1
1642787090000|2022-01-21 17:44:50|768|766.8|768|766.8|768|766.8|768|766.8|2
1642787100000|2022-01-21 17:45:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|33
1642787110000|2022-01-21 17:45:10||766.3||766.5||766.5||766.3|0
1642787120000|2022-01-21 17:45:20||766.3||766.5||766.5||766.3|0
1642787130000|2022-01-21 17:45:30|767.5|766.3|767.3|766|767.5|766.5|767.3|766|3
1642787140000|2022-01-21 17:45:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766|1
1642787160000|2022-01-21 17:46:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|0
1642787170000|2022-01-21 17:46:10||766.3||766.3||766.3||766.3|0
1642787180000|2022-01-21 17:46:20|767.5|766.5|767.5|766.3|767.8|766.5|767.5|766.3|0
1642787220000|2022-01-21 17:47:00|767.3|766|767.5|766.3|767.5|766.3|767.3|766|37
1642787250000|2022-01-21 17:47:30|767.3|766|767.5|766|767.5|766.3|767.3|766|4
1642787260000|2022-01-21 17:47:40|767.3|766.3|767.5|766.3|767.5|766.3|767.3|766.3|1
1642787270000|2022-01-21 17:47:50||766||766.3||766.3||766|2
1642787290000|2022-01-21 17:48:10|767.8||767.8||767.8||767.8||0
1642787300000|2022-01-21 17:48:20|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.5|12
1642787310000|2022-01-21 17:48:30|767.5|766.3|767.5|766.3|767.8|766.3|767.5|766.3|15
1642787320000|2022-01-21 17:48:40|767.8||767.5||767.8||767.5||2
1642787330000|2022-01-21 17:48:50|767.8||767.8||767.8||767.5||0
1642787340000|2022-01-21 17:49:00|767.5|766.5|767.5|766|767.5|766.5|767.3|766|2
1642787350000|2022-01-21 17:49:10|767.3||767.3||767.5||767.3||2
1642787360000|2022-01-21 17:49:20|767|765.8|767|765.8|767|765.8|767|765.8|2
1642787390000|2022-01-21 17:49:50|767.3||767||767.3||767||0
1642787400000|2022-01-21 17:50:00|767.3|766|767.3|766|767.3|766|767|765.8|4
1642787410000|2022-01-21 17:50:10||765.8||766||766||765.8|1
1642787430000|2022-01-21 17:50:30|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766.3|3
1642787460000|2022-01-21 17:51:00|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|180
1642787470000|2022-01-21 17:51:10|767.8||767.5||767.8||767.5||0
1642787480000|2022-01-21 17:51:20|767.8||767.5||767.8||767.5||0
1642787490000|2022-01-21 17:51:30|767.8||767.5||767.8||767.5||6
1642787500000|2022-01-21 17:51:40|767.8||767.5||767.8||767.5||2
1642787520000|2022-01-21 17:52:00|767.8||767.8||767.8||767.5||4
1642787530000|2022-01-21 17:52:10||766.5||766.5||766.5||766.5|0
1642787540000|2022-01-21 17:52:20|768|766.8|768|766.8|768|766.8|768|766.8|3
1642787550000|2022-01-21 17:52:30|767.8|766.5|768|766.5|768|766.8|767.8|766.5|1
1642787560000|2022-01-21 17:52:40||766.8||766.8||766.8||766.8|0
1642787580000|2022-01-21 17:53:00||766.5||766.8||766.8||766.5|0
1642787590000|2022-01-21 17:53:10||766.5||766.5||766.5||766.5|1
1642787600000|2022-01-21 17:53:20|767.8||768||768||767.8||0
1642787610000|2022-01-21 17:53:30|767.8|766.3|767.8|766.5|767.8|766.5|767.8|766.3|0
1642787620000|2022-01-21 17:53:40||766.3||766.5||766.5||766.3|0
1642787630000|2022-01-21 17:53:50|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|2
1642787640000|2022-01-21 17:54:00|767.3|766|767.3|766|767.5|766|767.3|766|0
1642787650000|2022-01-21 17:54:10|767.5||767.5||767.5||767.3||0
1642787660000|2022-01-21 17:54:20|767.3||767.3||767.5||767.3||0
1642787670000|2022-01-21 17:54:30|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766.3|0
1642787690000|2022-01-21 17:54:50||766||766.3||766.3||766|0
1642787700000|2022-01-21 17:55:00||766||766.3||766.3||766|4
1642787710000|2022-01-21 17:55:10|767.3|766|767.5|766|767.5|766|767.3|766|10
1642787720000|2022-01-21 17:55:20|767.3|766.3|767.3|766|767.5|766.3|767.3|766|0
1642787730000|2022-01-21 17:55:30|767.5||767.5||767.5||767.3||0
1642787740000|2022-01-21 17:55:40|767.3||767.3||767.3||767.3||0
1642787780000|2022-01-21 17:56:20|767|765.8|766.8|765.5|767|765.8|766.8|765.5|7
1642787790000|2022-01-21 17:56:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|6
1642787800000|2022-01-21 17:56:40||765||765.3||765.3||765|46
1642787810000|2022-01-21 17:56:50|||||||||9
1642787820000|2022-01-21 17:57:00|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|4
1642787830000|2022-01-21 17:57:10||765.5||765.5||765.5||765.3|0
1642787850000|2022-01-21 17:57:30|767||766.8||767||766.8||0
1642787860000|2022-01-21 17:57:40|767|765.8|766.8|765.5|767|765.8|766.8|765.5|1
1642787870000|2022-01-21 17:57:50|767|765.8|767|765.8|767|765.8|767|765.8|3
1642787880000|2022-01-21 17:58:00|767.3|766|767.3|766|767.3|766|767.3|765.8|84
1642787890000|2022-01-21 17:58:10||765.8||766||766||765.8|0
1642787900000|2022-01-21 17:58:20||765.8||766||766||765.8|0
1642787910000|2022-01-21 17:58:30|767.5||767.3||767.5||767.3||4
1642787930000|2022-01-21 17:58:50||765.8||766||766||765.8|0
1642787940000|2022-01-21 17:59:00|767|765.8|767.3|765.8|767.3|765.8|767|765.8|2
1642787950000|2022-01-21 17:59:10|767||767.3||767.3||767||10
1642787960000|2022-01-21 17:59:20|767||767||767.3||767||0
1642787970000|2022-01-21 17:59:30|766.8|765.5|766.8|765.5|766.8|765.8|766.8|765.5|0
1642787980000|2022-01-21 17:59:40|767|765.8|767|765.5|767|765.8|767|765.5|0
1642787990000|2022-01-21 17:59:50|766.8|765.8|767|765.8|767|765.8|766.8|765.8|1
1642788000000|2022-01-21 18:00:00|767.3|765.5|766.8|765.5|767.3|765.5|766.8|765.5|51
1642788010000|2022-01-21 18:00:10|767||766.8||767||766.8||0
1642788020000|2022-01-21 18:00:20|767|765.8|767|765.5|767|765.8|767|765.5|1
1642788030000|2022-01-21 18:00:30||765.8||765.5||765.8||765.5|0
1642788040000|2022-01-21 18:00:40|766.8|765.3|766.5|765.3|767|765.3|766.5|765|0
1642788050000|2022-01-21 18:00:50|||||||||16
1642788060000|2022-01-21 18:01:00|766.3|765|766.3|765|766.3|765|766.3|765|0
1642788070000|2022-01-21 18:01:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|8
1642788080000|2022-01-21 18:01:20||765||765.3||765.3||765|0
1642788090000|2022-01-21 18:01:30|766.8||766.5||766.8||766.5||5
1642788100000|2022-01-21 18:01:40|766.8||766.5||766.8||766.5||1
1642788110000|2022-01-21 18:01:50||765||765.3||765.3||765|0
1642788120000|2022-01-21 18:02:00||765||765.3||765.3||765|18
1642788130000|2022-01-21 18:02:10|766.8||766.5||766.8||766.5||2
1642788140000|2022-01-21 18:02:20|766.8||766.5||766.8||766.5||0
1642788150000|2022-01-21 18:02:30|766.3|765|766.3|765|766.3|765|766.3|765|1
1642788160000|2022-01-21 18:02:40|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|1
1642788170000|2022-01-21 18:02:50|766.3|765|766.3|765|766.3|765|766.3|765|0
1642788190000|2022-01-21 18:03:10|766.5|765.3|766.3|765|766.5|765.3|766.3|765|1
1642788200000|2022-01-21 18:03:20|766.5|765.3|766.3|765|766.5|765.3|766.3|765|0
1642788230000|2022-01-21 18:03:50|766|764.8|766|764.8|766|764.8|766|764.8|1
1642788240000|2022-01-21 18:04:00|766.3|765|766.3|765|766.3|765|766.3|764.8|0
1642788260000|2022-01-21 18:04:20|766|764.8|766.3|765|766.3|765|766|764.8|0
1642788270000|2022-01-21 18:04:30|766|764.8|766|764.8|766.3|765|766|764.8|2
1642788290000|2022-01-21 18:04:50|766.3||766||766.3||766||2
1642788300000|2022-01-21 18:05:00|766.3|765|766.3|764.8|766.3|765|766.3|764.8|0
1642788310000|2022-01-21 18:05:10||765||765||765||764.8|0
1642788320000|2022-01-21 18:05:20|||||||||11
1642788330000|2022-01-21 18:05:30|766.5|764.8|766.3|764.8|766.5|765|766|764.8|0
1642788340000|2022-01-21 18:05:40|766||766||766.3||766||1
1642788350000|2022-01-21 18:05:50|766.3|765|766.3|765|766.3|765|766.3|765|2
1642788360000|2022-01-21 18:06:00|766|764.8|766.3|765|766.3|765|766|764.8|2
1642788370000|2022-01-21 18:06:10||764.8||765||765||764.8|0
1642788380000|2022-01-21 18:06:20|766.5||766.3||766.5||766.3||1
1642788390000|2022-01-21 18:06:30|||||||||21
1642788410000|2022-01-21 18:06:50||764.8||764.8||764.8||764.8|0
1642788420000|2022-01-21 18:07:00|766||766||766.3||766||1
1642788430000|2022-01-21 18:07:10|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|11
1642788450000|2022-01-21 18:07:30|765.3|764|765|763.8|765.3|764|765|763.8|68
1642788460000|2022-01-21 18:07:40|765.3|764|765.3|763.8|765.3|764|765.3|763.8|0
1642788470000|2022-01-21 18:07:50|765.5|764|765.5|764.3|765.5|764.3|765.5|764|4
1642788480000|2022-01-21 18:08:00|765.3|764|765.5|764|765.5|764.3|765.3|764|18
1642788490000|2022-01-21 18:08:10|765.8|764.3|765.8|764.5|765.8|764.5|765.8|764.3|5
1642788500000|2022-01-21 18:08:20|766|764.8|766|764.8|766|764.8|765.8|764.5|7
1642788510000|2022-01-21 18:08:30|766.3|765|766.3|765|766.3|765|766.3|765|0
1642788520000|2022-01-21 18:08:40|766.5||766.3||766.5||766.3||2
1642788530000|2022-01-21 18:08:50||764.8||764.8||765||764.8|4
1642788540000|2022-01-21 18:09:00|766||766.3||766.3||766||1
1642788550000|2022-01-21 18:09:10|766|765|766.5|765|766.5|765|766|765|0
1642788560000|2022-01-21 18:09:20|766.8|765.3|766.8|765.3|766.8|765.5|766.5|765.3|70
1642788570000|2022-01-21 18:09:30|766.5|765|766.3|765|766.5|765|766|764.8|23
1642788580000|2022-01-21 18:09:40|766|764.8|766|764.8|766.3|764.8|766|764.5|4
1642788590000|2022-01-21 18:09:50|766.3||766||766.3||766||2
1642788600000|2022-01-21 18:10:00|766.3|765|766.3|765|766.3|765|766|765|2
1642788610000|2022-01-21 18:10:10||764.8||765||765||764.8|0
1642788620000|2022-01-21 18:10:20||764.8||765||765||764.8|0
1642788630000|2022-01-21 18:10:30||764.8||765||765||764.8|0
1642788640000|2022-01-21 18:10:40||764.8||764.8||764.8||764.8|5
1642788650000|2022-01-21 18:10:50||765||765||765||765|0
1642788660000|2022-01-21 18:11:00|766.5|765.3|766.5|765|766.5|765.3|766.3|765|1
1642788670000|2022-01-21 18:11:10||765.3||765.3||765.3||765|0
1642788680000|2022-01-21 18:11:20|766.8||766.5||766.8||766.5||0
1642788690000|2022-01-21 18:11:30|766.8|765|766.5|765|766.8|765.3|766.5|765|0
1642788700000|2022-01-21 18:11:40|766.3||766.3||766.3||766.3||0
1642788730000|2022-01-21 18:12:10|766.5||766.5||766.5||766.3||4
1642788740000|2022-01-21 18:12:20|766.3||766.3||766.5||766.3||2
1642788750000|2022-01-21 18:12:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|10
1642788760000|2022-01-21 18:12:40|766.8||766.8||766.8||766.5||0
1642788770000|2022-01-21 18:12:50||765.5||765.5||765.5||765.5|0
1642788810000|2022-01-21 18:13:30||765.3||765.5||765.5||765.3|0
1642788830000|2022-01-21 18:13:50|767||766.8||767||766.8||1
1642788840000|2022-01-21 18:14:00|767|765.8|767.3|766|767.3|766|766.8|765.5|5
1642788850000|2022-01-21 18:14:10|767.5|766.3|767.3|766|767.5|766.3|767.3|766|0
1642788870000|2022-01-21 18:14:30|767.5|766.3|767.3|766|767.5|766.3|767.3|766|3
1642788880000|2022-01-21 18:14:40|767.5|765.8|767.3|765.8|767.5|765.8|767.3|765.8|1
1642788890000|2022-01-21 18:14:50|767|766|767.3|765.8|767.3|766|767|765.8|0
1642788900000|2022-01-21 18:15:00|767|766|767.3|765.8|767.3|766|767|765.8|5
1642788910000|2022-01-21 18:15:10||766||766||766||766|0
1642788930000|2022-01-21 18:15:30|767|765.8|767|765.8|767.3|765.8|767|765.8|1
1642788950000|2022-01-21 18:15:50|767.3|766|767.3|765.8|767.3|766|767.3|765.8|4
1642788960000|2022-01-21 18:16:00|767.5|766|767.3|766|767.5|766|767.3|766|1
1642788970000|2022-01-21 18:16:10|767.5|765.8|767|765.8|767.5|766|767|765.8|0
1642789000000|2022-01-21 18:16:40|767.3||767||767.3||767||0
1642789010000|2022-01-21 18:16:50|767.3||767||767.3||767||0
1642789020000|2022-01-21 18:17:00|767.3||767||767.3||767||0
1642789030000|2022-01-21 18:17:10|767.3||767||767.3||767||0
1642789050000|2022-01-21 18:17:30|767.3|765.5|767|765.5|767.3|765.5|766.8|765.5|1
1642789060000|2022-01-21 18:17:40|766.8||766.8||766.8||766.8||0
1642789080000|2022-01-21 18:18:00|767||766.8||767||766.8||1
1642789090000|2022-01-21 18:18:10|767|765.8|767|765.8|767|765.8|767|765.8|0
1642789140000|2022-01-21 18:19:00|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|2
1642789150000|2022-01-21 18:19:10|767|765.3|766.5|765.3|767|765.3|766.5|765.3|3
1642789220000|2022-01-21 18:20:20|766.8||766.5||766.8||766.5||2
1642789230000|2022-01-21 18:20:30|766.8||766.5||766.8||766.5||0
1642789260000|2022-01-21 18:21:00|766.8||766.5||766.8||766.5||0
1642789280000|2022-01-21 18:21:20||765||765.3||765.3||765|5
1642789290000|2022-01-21 18:21:30|766.3|765|766.3|765|766.5|765.3|766.3|765|0
1642789310000|2022-01-21 18:21:50|766|764.8|766|764.8|766.3|764.8|766|764.8|1
1642789320000|2022-01-21 18:22:00|||||||||2
1642789340000|2022-01-21 18:22:20|766.3|765|766.3|765|766.3|765|766|764.8|14
1642789350000|2022-01-21 18:22:30|766|764.8|766|764.8|766.3|765|766|764.8|2
1642789370000|2022-01-21 18:22:50|766.3|765|766.3|765|766.3|765|766.3|764.8|3
1642789380000|2022-01-21 18:23:00|766.5||766.3||766.5||766.3||1
1642789390000|2022-01-21 18:23:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|1
1642789400000|2022-01-21 18:23:20|766.3|765|766.3|765|766.5|765|766.3|765|0
1642789410000|2022-01-21 18:23:30|766.5||766.5||766.5||766.5||0
1642789420000|2022-01-21 18:23:40|766.3||766.3||766.5||766.3||0
1642789430000|2022-01-21 18:23:50|766.5||766.3||766.5||766.3||0
1642789440000|2022-01-21 18:24:00|766.5||766.5||766.5||766.3||3
1642789450000|2022-01-21 18:24:10|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765.3|1
1642789480000|2022-01-21 18:24:40|766.3|765|766.3|765|766.3|765|766.3|765|20
1642789520000|2022-01-21 18:25:20|766.5|765.3|766.5|765|766.5|765.3|766.5|765|10
1642789530000|2022-01-21 18:25:30|766.3|765.3|766.3|765|766.5|765.3|766.3|765|1
1642789540000|2022-01-21 18:25:40|766.5||766.3||766.5||766.3||0
1642789560000|2022-01-21 18:26:00|766.5|764.8|766|764.8|766.5|764.8|766|764.8|5
1642789580000|2022-01-21 18:26:20|766.3|765|766.3|765|766.3|765|766.3|765|1
1642789590000|2022-01-21 18:26:30||764.8||765||765||764.8|1
1642789610000|2022-01-21 18:26:50|766.5||766.5||766.5||766.3||0
1642789620000|2022-01-21 18:27:00|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765.3|0
1642789630000|2022-01-21 18:27:10|766.8|765.5|766.8|765.3|766.8|765.5|766.5|765.3|2
1642789640000|2022-01-21 18:27:20|766.5||766.5||766.5||766.5||0
1642789650000|2022-01-21 18:27:30|766.8||766.5||766.8||766.5||0
1642789680000|2022-01-21 18:28:00|||||||||5
1642789690000|2022-01-21 18:28:10|766.8||766.5||766.8||766.5||0
1642789700000|2022-01-21 18:28:20|766.3|765|766.3|765|766.5|765|766.3|765|0
1642789710000|2022-01-21 18:28:30|766.5||766.5||766.5||766.3||0
1642789720000|2022-01-21 18:28:40|766.3||766.3||766.5||766.3||0
1642789730000|2022-01-21 18:28:50|||||||||4
1642789740000|2022-01-21 18:29:00|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|1
1642789820000|2022-01-21 18:30:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1642789830000|2022-01-21 18:30:30|767|765.8|767|765.8|767|765.8|767|765.8|0
1642789840000|2022-01-21 18:30:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|2
1642789850000|2022-01-21 18:30:50|767|765.8|767|765.8|767|765.8|767|765.8|1
1642789870000|2022-01-21 18:31:10|767.3||767||767.3||767||0
1642789880000|2022-01-21 18:31:20|766.8|765.5|767|765.5|767|765.5|766.8|765.5|0
1642789890000|2022-01-21 18:31:30|766.8|765.3|766.8|765.3|766.8|765.3|766.5|765.3|9
1642789900000|2022-01-21 18:31:40|766.5||766.5||766.5||766.5||0
1642789910000|2022-01-21 18:31:50||765||765||765.3||765|1
1642789920000|2022-01-21 18:32:00|766.3|765.3|766.5|765|766.5|765.3|766.3|765|0
1642789930000|2022-01-21 18:32:10||765.3||765.3||765.3||765.3|0
1642789940000|2022-01-21 18:32:20|766.8||766.5||766.8||766.5||421
1642789950000|2022-01-21 18:32:30|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1642789960000|2022-01-21 18:32:40|767|765.3|767|765.8|767|765.8|767|765.3|418
1642789970000|2022-01-21 18:32:50||765.5||765.8||765.8||765.5|0
1642789980000|2022-01-21 18:33:00|767.3|766|767.3|766|767.3|766|767.3|765.8|285
1642789990000|2022-01-21 18:33:10|767.5|765.8|767.3|766|767.5|766|767.3|765.8|1
1642790000000|2022-01-21 18:33:20|767.5||767.3||767.5||767.3||0
1642790010000|2022-01-21 18:33:30|767.5||767.5||767.5||767.5||8
1642790020000|2022-01-21 18:33:40|767.8|766.3|767.8|766.5|767.8|766.5|767.5|766.3|13
1642790030000|2022-01-21 18:33:50|||||||||2
1642790040000|2022-01-21 18:34:00|768|766.8|767.8|766.5|768|766.8|767.8|766.5|76
1642790050000|2022-01-21 18:34:10|768|766.8|768|766.5|768|766.8|767.8|766.5|5
1642790060000|2022-01-21 18:34:20|767.8|766.8|768|766.5|768|766.8|767.8|766.5|4
1642790070000|2022-01-21 18:34:30|767.8||767.8||768||767.8||5
1642790080000|2022-01-21 18:34:40|768||768||768||768||14
1642790090000|2022-01-21 18:34:50|767.8||767.8||768||767.8||11
1642790100000|2022-01-21 18:35:00|768|766.8|768|766.8|768|766.8|768|766.5|55
1642790110000|2022-01-21 18:35:10|767.8|766.5|767.8|766.5|767.8|766.8|767.8|766.5|10
1642790120000|2022-01-21 18:35:20|768||767.8||768||767.8||10
1642790130000|2022-01-21 18:35:30|768||767.8||768||767.8||3
1642790140000|2022-01-21 18:35:40||766.3||766.5||766.5||766.3|3
1642790150000|2022-01-21 18:35:50||766.3||766.5||766.5||766.3|1
1642790160000|2022-01-21 18:36:00|||||||||2
1642790180000|2022-01-21 18:36:20|767.5|766.3|767.5|766.3|767.5|766.5|767.5|766.3|0
1642790220000|2022-01-21 18:37:00|767.8|766.5|767.8|766.5|767.8|766.5|767.5|766.5|28
1642790230000|2022-01-21 18:37:10|768|766.8|767.8|766.5|768|766.8|767.8|766.5|5
1642790240000|2022-01-21 18:37:20|768|766.8|768|766.8|768|766.8|768|766.8|0
1642790270000|2022-01-21 18:37:50|||||||||5
1642790280000|2022-01-21 18:38:00|||||||||21
1642790290000|2022-01-21 18:38:10|768.3||768||768.3||768||10
1642790300000|2022-01-21 18:38:20|||||||||4
1642790310000|2022-01-21 18:38:30|768.3|767|768.5|767|768.5|767.3|768.3|767|14
1642790320000|2022-01-21 18:38:40||767.3||767.3||767.3||767|5
1642790330000|2022-01-21 18:38:50||767||767.3||767.3||767|0
1642790340000|2022-01-21 18:39:00||767||767.3||767.3||767|3
1642790350000|2022-01-21 18:39:10|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|12
1642790370000|2022-01-21 18:39:30||767||767||767.3||767|0
1642790380000|2022-01-21 18:39:40|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.8|1
1642790390000|2022-01-21 18:39:50|768|767|768.3|767|768.3|767|768|767|1
1642790400000|2022-01-21 18:40:00||766.8||767||767||766.8|5
1642790410000|2022-01-21 18:40:10||766.8||767||767||766.8|1
1642790420000|2022-01-21 18:40:20|768.5|766.8|768.3|767|768.5|767|768.3|766.8|2
1642790430000|2022-01-21 18:40:30|768|766.8|768|766.8|768|766.8|768|766.8|4
1642790450000|2022-01-21 18:40:50|768.3|767|768.3|767|768.3|767|768.3|767|2
1642790460000|2022-01-21 18:41:00|768.5||768.5||768.5||768.3||0
1642790470000|2022-01-21 18:41:10|768.3||768.3||768.3||768.3||0
1642790480000|2022-01-21 18:41:20||766.8||767||767||766.8|2
1642790500000|2022-01-21 18:41:40||766.8||766.8||766.8||766.8|2
1642790510000|2022-01-21 18:41:50||767||767||767||766.8|0
1642790530000|2022-01-21 18:42:10||766.8||766.8||767||766.8|1
1642790540000|2022-01-21 18:42:20||767||766.8||767||766.8|4
1642790550000|2022-01-21 18:42:30||767||767||767||766.8|1
1642790560000|2022-01-21 18:42:40||766.8||767||767||766.8|0
1642790570000|2022-01-21 18:42:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767|0
1642790600000|2022-01-21 18:43:20||767||767.3||767.3||767|10
1642790630000|2022-01-21 18:43:50|768.3|767|768.5|767|768.5|767|768.3|767|3
1642790640000|2022-01-21 18:44:00|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767.3|0
1642790670000|2022-01-21 18:44:30|768.3|767|768.3|767|768.3|767|768.3|767|5
1642790680000|2022-01-21 18:44:40|768.5||768.5||768.5||768.3||0
1642790690000|2022-01-21 18:44:50|768.3|767.3|768.3|767|768.3|767.3|768.3|767|2
1642790700000|2022-01-21 18:45:00|768.5||768.3||768.5||768.3||1
1642790710000|2022-01-21 18:45:10||766.8||767||767||766.8|1
1642790720000|2022-01-21 18:45:20|||||||||1
1642790760000|2022-01-21 18:46:00|768.5|767.3|768.5|767|768.5|767.3|768.3|767|5
1642790770000|2022-01-21 18:46:10||767.3||767.3||767.3||767|0
1642790780000|2022-01-21 18:46:20|||||||||4
1642790790000|2022-01-21 18:46:30||767||767.3||767.3||767|0
1642790810000|2022-01-21 18:46:50||767||767.3||767.3||767|6
1642790820000|2022-01-21 18:47:00|||||||||5
1642790830000|2022-01-21 18:47:10|768.3|767|768.3|767|768.3|767|768.3|767|12
1642790840000|2022-01-21 18:47:20|||||||||10
1642790880000|2022-01-21 18:48:00|768|766.8|768.5|767|768.5|767.3|768|766.8|108
1642790890000|2022-01-21 18:48:10|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767|0
1642790900000|2022-01-21 18:48:20|768.3|767|768.3|766.8|768.3|767|768.3|766.8|0
1642790910000|2022-01-21 18:48:30|768|767|768.3|767|768.3|767|768|766.8|1
1642790920000|2022-01-21 18:48:40||766.8||766.8||766.8||766.8|26
1642790930000|2022-01-21 18:48:50|768|767|768.3|767|768.3|767|768|767|7
1642790940000|2022-01-21 18:49:00|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642790950000|2022-01-21 18:49:10||767||767.3||767.3||767|0
1642790970000|2022-01-21 18:49:30|768.8|767.5|768.8|767.5|768.8|767.5|768.5|767.5|5
1642790980000|2022-01-21 18:49:40||767.3||767.5||767.5||767.3|0
1642790990000|2022-01-21 18:49:50|||||||||53
1642791020000|2022-01-21 18:50:20||767.3||767.5||767.5||767.3|1
1642791030000|2022-01-21 18:50:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642791050000|2022-01-21 18:50:50|768.3|767|768.5|767.3|768.5|767.3|768.3|767|3
1642791060000|2022-01-21 18:51:00|768.3|767|768.3|767|768.3|767.3|768.3|767|3
1642791070000|2022-01-21 18:51:10|||||||||7
1642791080000|2022-01-21 18:51:20|768|766.8|768.3|766.8|768.3|767|768|766.8|1
1642791090000|2022-01-21 18:51:30|768||768||768||768||0
1642791100000|2022-01-21 18:51:40|768.3|767|768.3|767|768.3|767|768.3|767|3
1642791110000|2022-01-21 18:51:50||766.8||767||767||766.8|3
1642791120000|2022-01-21 18:52:00|768.5||768.3||768.5||768.3||8
1642791130000|2022-01-21 18:52:10|768.5|767.3|768.3|767|768.5|767.3|768.3|767|8
1642791140000|2022-01-21 18:52:20|768.5||768.5||768.5||768.3||4
1642791150000|2022-01-21 18:52:30|768.3|767.3|768.3|767|768.5|767.3|768.3|767|1
1642791160000|2022-01-21 18:52:40|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767.3|12
1642791170000|2022-01-21 18:52:50|||||||||14
1642791180000|2022-01-21 18:53:00|||||||||8
1642791190000|2022-01-21 18:53:10|||||||||23
1642791200000|2022-01-21 18:53:20|||||||||4
1642791210000|2022-01-21 18:53:30|||||||||7
1642791220000|2022-01-21 18:53:40|||||||||1
1642791230000|2022-01-21 18:53:50|768.3|767|768.5|767.3|768.5|767.3|768.3|767|13
1642791240000|2022-01-21 18:54:00|768.3|767|768.5|767.3|768.5|767.3|768.3|767|15
1642791250000|2022-01-21 18:54:10|||||||||1
1642791260000|2022-01-21 18:54:20|768.3|767|768.5|767.3|768.5|767.3|768.3|767|2
1642791270000|2022-01-21 18:54:30|768.3|767|768.3|767|768.3|767.3|768.3|767|0
1642791280000|2022-01-21 18:54:40|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642791290000|2022-01-21 18:54:50|768.3|767|768.3|767|768.3|767|768.3|767|1
1642791300000|2022-01-21 18:55:00|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|2
1642791310000|2022-01-21 18:55:10||767||767||767.3||767|2
1642791320000|2022-01-21 18:55:20|768.3||768.3||768.5||768.3||1
1642791330000|2022-01-21 18:55:30|768.5||768.3||768.5||768.3||0
1642791340000|2022-01-21 18:55:40|768|766.8|768|766.8|768|766.8|767.8|766.5|39
1642791350000|2022-01-21 18:55:50|767.8|766.5|767.8|766.5|768|766.5|767.8|766.5|4
1642791360000|2022-01-21 18:56:00|768|766.8|768|766.8|768|766.8|767.8|766.5|8
1642791370000|2022-01-21 18:56:10|768.3|767|768.3|767|768.3|767|768.3|766.8|4
1642791380000|2022-01-21 18:56:20|768|766.8|768.3|766.8|768.3|767|768|766.8|6
1642791390000|2022-01-21 18:56:30|768||768||768.3||768||5
1642791410000|2022-01-21 18:56:50|768.3||768||768.3||768||1
1642791420000|2022-01-21 18:57:00|768.3||768||768.3||768||2
1642791430000|2022-01-21 18:57:10|768.3||768||768.3||768||9
1642791460000|2022-01-21 18:57:40|768.3|767|768.3|767|768.3|767|768.3|767|1
1642791470000|2022-01-21 18:57:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|15
1642791490000|2022-01-21 18:58:10|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|193
1642791510000|2022-01-21 18:58:30||767.3||767.3||767.3||767.3|2
1642791520000|2022-01-21 18:58:40|768.5||768.5||768.5||768.5||0
1642791530000|2022-01-21 18:58:50|768.3|767|768.5|767|768.5|767|768.3|767|3
1642791540000|2022-01-21 18:59:00|768.3||768.5||768.5||768.3||3
1642791550000|2022-01-21 18:59:10|768.3|766.8|768.3|767|768.3|767|768.3|766.8|0
1642791560000|2022-01-21 18:59:20|768|766.8|768|766.8|768|767|768|766.8|0
1642791570000|2022-01-21 18:59:30|768.3|767|768.3|766.8|768.3|767|768.3|766.8|2
1642791580000|2022-01-21 18:59:40||767||767||767||766.8|2
1642791590000|2022-01-21 18:59:50|768.5||768.3||768.5||768.3||2
1642791600000|2022-01-21 19:00:00|768.5|767.3|768.3|767|768.5|767.3|768.3|767|5
1642791610000|2022-01-21 19:00:10|768.5||768.3||768.5||768.3||7
1642791620000|2022-01-21 19:00:20|||||||||8
1642791630000|2022-01-21 19:00:30|768|766.8|768|766.8|768|766.8|768|766.8|2
1642791650000|2022-01-21 19:00:50|768.3||768||768.3||768||0
1642791660000|2022-01-21 19:01:00|768.3|767|768.3|766.8|768.3|767|768|766.8|22
1642791670000|2022-01-21 19:01:10|768|767|768|766.5|768|767|767.8|766.5|4
1642791680000|2022-01-21 19:01:20|767.8||768||768||767.8||0
1642791690000|2022-01-21 19:01:30|768.3|766.8|768|766.8|768.3|766.8|768|766.8|1
1642791710000|2022-01-21 19:01:50|768.3|767|768.3|767|768.3|767|768.3|767|6
1642791720000|2022-01-21 19:02:00|768.5|767.3|768.5|767|768.5|767.3|768.3|767|10
1642791730000|2022-01-21 19:02:10|768.3|767.3|768.3|767|768.5|767.3|768.3|767|3
1642791750000|2022-01-21 19:02:30|768.5||768.5||768.5||768.3||0
1642791760000|2022-01-21 19:02:40|768.3||768.3||768.5||768.3||0
1642791770000|2022-01-21 19:02:50|768.5||768.3||768.5||768.3||8
1642791780000|2022-01-21 19:03:00|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767.3|4
1642791790000|2022-01-21 19:03:10|768.3|767|768|766.8|768.3|767|768|766.8|313
1642791800000|2022-01-21 19:03:20|768.3||768||768.3||768||8
1642791810000|2022-01-21 19:03:30|768.3||768||768.3||768||78
1642791820000|2022-01-21 19:03:40|768.3|767|768|766.8|768.3|767|768|766.8|12
1642791830000|2022-01-21 19:03:50|768.3|767|768.3|767|768.3|767|768.3|767|72
1642791840000|2022-01-21 19:04:00|768.5|767.3|768.3|767|768.5|767.3|768.3|767|5
1642791850000|2022-01-21 19:04:10|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767.3|6
1642791890000|2022-01-21 19:04:50|768.3|767|768.5|767|768.5|767|768.3|767|6
1642791900000|2022-01-21 19:05:00|768.3|767.3|768.3|767|768.3|767.3|768.3|767|1
1642791910000|2022-01-21 19:05:10|768.5||768.3||768.5||768.3||0
1642791920000|2022-01-21 19:05:20|768.5|766.8|768.5|767|768.5|767|768.5|766.8|0
1642791930000|2022-01-21 19:05:30|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767.3|0
1642791940000|2022-01-21 19:05:40|768.3|767|768.3|767|768.5|767|768.3|767|6
1642791960000|2022-01-21 19:06:00|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767.3|4
1642791970000|2022-01-21 19:06:10|||||||||28
1642791990000|2022-01-21 19:06:30|768.8||768.5||768.8||768.5||1
1642792020000|2022-01-21 19:07:00|768.3|767|768.3|767|768.3|767|768.3|767|4
1642792040000|2022-01-21 19:07:20|768|766.8|768.3|766.8|768.3|766.8|768|766.8|3
1642792050000|2022-01-21 19:07:30|768||768||768||768||0
1642792060000|2022-01-21 19:07:40|768.3|767|768.3|767|768.3|767|768.3|767|0
1642792070000|2022-01-21 19:07:50|768|766.8|768|766.8|768.3|766.8|768|766.8|2
1642792080000|2022-01-21 19:08:00||766.5||766.5||766.5||766.5|1
1642792090000|2022-01-21 19:08:10|767.8|766.8|767.8|766.5|767.8|766.8|767.8|766.5|1
1642792100000|2022-01-21 19:08:20||766.3||766.3||766.3||766.3|1
1642792110000|2022-01-21 19:08:30|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.5|0
1642792120000|2022-01-21 19:08:40||766.3||766.5||766.5||766.3|1
1642792130000|2022-01-21 19:08:50|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|2
1642792140000|2022-01-21 19:09:00|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|4
1642792150000|2022-01-21 19:09:10|767.8||767.5||767.8||767.5||5
1642792160000|2022-01-21 19:09:20|767.8||767.5||767.8||767.5||0
1642792170000|2022-01-21 19:09:30|767.8||767.5||767.8||767.5||0
1642792180000|2022-01-21 19:09:40|767.3|766|767.3|765.8|767.3|766|767|765.8|6
1642792190000|2022-01-21 19:09:50|767|766|767.3|766|767.3|766|767|765.8|4
1642792200000|2022-01-21 19:10:00|767|765.8|767.3|766|767.3|766|767|765.8|4
1642792220000|2022-01-21 19:10:20|767.5|766.3|767.3|766|767.5|766.3|767.3|766|24
1642792230000|2022-01-21 19:10:30|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766.3|0
1642792240000|2022-01-21 19:10:40|767.3|766|767.5|766|767.5|766|767.3|766|1
1642792250000|2022-01-21 19:10:50||766.3||766.3||766.3||766|1
1642792260000|2022-01-21 19:11:00|767.8|766.5|767.8|766.3|767.8|766.5|767.8|766.3|3
1642792270000|2022-01-21 19:11:10||766.5||766.5||766.5||766.5|4
1642792290000|2022-01-21 19:11:30|768|766.8|768|766.8|768|766.8|767.8|766.8|3
1642792300000|2022-01-21 19:11:40|768.3||768.3||768.3||768||5
1642792310000|2022-01-21 19:11:50||767||767||767||767|0
1642792320000|2022-01-21 19:12:00||766.8||766.8||766.8||766.8|3
1642792330000|2022-01-21 19:12:10||767||766.8||767||766.8|1
1642792340000|2022-01-21 19:12:20||767||767||767||766.8|1
1642792350000|2022-01-21 19:12:30||766.8||766.8||766.8||766.8|1
1642792360000|2022-01-21 19:12:40||767||767||767||767|0
1642792380000|2022-01-21 19:13:00|||||||||1
1642792400000|2022-01-21 19:13:20|||||||||1
1642792410000|2022-01-21 19:13:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1642792420000|2022-01-21 19:13:40|768.8||768.5||768.8||768.5||4
1642792430000|2022-01-21 19:13:50|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|2
1642792440000|2022-01-21 19:14:00|769|767.8|769|767.8|769|767.8|768.8|767.8|8
1642792450000|2022-01-21 19:14:10|769.3|768|769|767.8|769.3|768|769|767.8|7
1642792460000|2022-01-21 19:14:20|768.8|767.5|769|767.5|769|767.5|768.8|767.5|1
1642792470000|2022-01-21 19:14:30|768.8||768.8||768.8||768.8||0
1642792480000|2022-01-21 19:14:40|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|4
1642792490000|2022-01-21 19:14:50|769|767.5|769|767.5|769|767.5|768.8|767.5|2
1642792500000|2022-01-21 19:15:00|768.8|767.8|769|767.8|769|767.8|768.8|767.8|0
1642792510000|2022-01-21 19:15:10|769.3||769||769.3||769||0
1642792530000|2022-01-21 19:15:30|768.8|767.5|769|767.8|769|767.8|768.8|767.5|10
1642792540000|2022-01-21 19:15:40||767.5||767.5||767.5||767.5|0
1642792550000|2022-01-21 19:15:50|768.8|767.8|769|767.8|769|767.8|768.8|767.8|0
1642792560000|2022-01-21 19:16:00|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|2
1642792570000|2022-01-21 19:16:10|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767.3|1
1642792580000|2022-01-21 19:16:20||767.5||767.5||767.5||767.3|0
1642792590000|2022-01-21 19:16:30|769|767.8|769|767.8|769|767.8|769|767.8|0
1642792600000|2022-01-21 19:16:40||767.5||767.8||767.8||767.5|1
1642792630000|2022-01-21 19:17:10|768.8|767.5|769|767.5|769|767.8|768.8|767.5|2
1642792640000|2022-01-21 19:17:20|768.8||769||769||768.8||0
1642792650000|2022-01-21 19:17:30|768.8||768.8||768.8||768.8||1
1642792660000|2022-01-21 19:17:40|769||769||769||768.8||0
1642792670000|2022-01-21 19:17:50||767.8||767.8||767.8||767.8|2
1642792680000|2022-01-21 19:18:00|768.8|767.5|769|767.5|769|767.8|768.8|767.5|4
1642792690000|2022-01-21 19:18:10|768.8||768.8||768.8||768.8||1
1642792700000|2022-01-21 19:18:20|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|0
1642792710000|2022-01-21 19:18:30|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|4
1642792720000|2022-01-21 19:18:40|769||768.8||769||768.8||2
1642792730000|2022-01-21 19:18:50|769|767.8|769|767.8|769|767.8|769|767.8|0
1642792740000|2022-01-21 19:19:00|769.3|768|769|767.8|769.3|768|769|767.8|5
1642792750000|2022-01-21 19:19:10|||||||||5
1642792760000|2022-01-21 19:19:20|769.3|768|769.3|767.8|769.3|768|769|767.8|2
1642792770000|2022-01-21 19:19:30|769|768|769.3|768|769.3|768|769|768|6
1642792780000|2022-01-21 19:19:40||767.8||768||768||767.8|1
1642792790000|2022-01-21 19:19:50|||||||||3
1642792800000|2022-01-21 19:20:00||767.8||768||768||767.8|0
1642792810000|2022-01-21 19:20:10|769|767.8|769|767.8|769|767.8|769|767.8|0
1642792820000|2022-01-21 19:20:20|768.8|767.5|769|767.5|769|767.8|768.8|767.5|4
1642792830000|2022-01-21 19:20:30|768.8|767.8|768.8|767.5|769|767.8|768.8|767.5|2
1642792840000|2022-01-21 19:20:40|769||768.8||769||768.8||0
1642792850000|2022-01-21 19:20:50|769|767.8|769|767.8|769|767.8|769|767.5|0
1642792870000|2022-01-21 19:21:10|769.3|768|769.3|768|769.5|768|769.3|768|8
1642792880000|2022-01-21 19:21:20|769.5||769.5||769.5||769.3||2
1642792890000|2022-01-21 19:21:30|769.3|767.8|769.3|767.8|769.3|767.8|769.3|767.8|2
1642792900000|2022-01-21 19:21:40|769|768|769.3|768|769.3|768|769|767.8|1
1642792910000|2022-01-21 19:21:50|769.5||769.5||769.5||769.3||0
1642792920000|2022-01-21 19:22:00|769.3|768.3|769.3|768|769.3|768.3|769.3|768|0
1642792930000|2022-01-21 19:22:10|769.5||769.3||769.5||769.3||0
1642792940000|2022-01-21 19:22:20|769|767.8|769.3|768|769.3|768|769|767.8|1
1642792950000|2022-01-21 19:22:30||767.8||768||768||767.8|0
1642792970000|2022-01-21 19:22:50|769.5|767.8|769|767.8|769.5|767.8|769|767.8|8
1642792980000|2022-01-21 19:23:00|769.3|768|769|767.8|769.3|768|769|767.8|11
1642792990000|2022-01-21 19:23:10|769.3|768|769.3|767.8|769.3|768|769|767.8|4
1642793000000|2022-01-21 19:23:20|769||769||769.3||769||0
1642793020000|2022-01-21 19:23:40||767.5||767.8||767.8||767.5|0
1642793030000|2022-01-21 19:23:50|769.3|768|769.3|768|769.3|768|769|767.8|0
1642793040000|2022-01-21 19:24:00||767.8||768||768||767.8|0
1642793050000|2022-01-21 19:24:10|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768|3
1642793060000|2022-01-21 19:24:20|769.3|768|769.3|768|769.5|768.3|769.3|768|1
1642793090000|2022-01-21 19:24:50|||||||||4
1642793100000|2022-01-21 19:25:00|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|1
1642793120000|2022-01-21 19:25:20|769.3|768|769.3|768|769.5|768|769.3|768|2
1642793130000|2022-01-21 19:25:30|769|767.8|769.3|768|769.3|768|769|767.8|0
1642793140000|2022-01-21 19:25:40|769|767.8|769.3|767.8|769.3|767.8|769|767.8|0
1642793150000|2022-01-21 19:25:50|769||769||769||769||0
1642793160000|2022-01-21 19:26:00|769.3|768|769.5|768|769.5|768.3|769.3|768|8
1642793170000|2022-01-21 19:26:10|769.3|767.8|769.3|768|769.3|768|769.3|767.8|0
1642793180000|2022-01-21 19:26:20|769.5|767.8|769.3|768|769.5|768|769.3|767.8|1
1642793190000|2022-01-21 19:26:30|769.5||769.3||769.5||769.3||1
1642793210000|2022-01-21 19:26:50|769.5|768.3|769.5|768|769.5|768.3|769.5|768|13
1642793220000|2022-01-21 19:27:00|769.3|768.3|769.3|768|769.5|768.3|769.3|768|1
1642793230000|2022-01-21 19:27:10|769|767.8|769|767.8|769.3|767.8|769|767.8|0
1642793240000|2022-01-21 19:27:20|769.3||769||769.3||769||0
1642793250000|2022-01-21 19:27:30|768.8|767.5|769|767.8|769|767.8|768.8|767.5|1
1642793260000|2022-01-21 19:27:40|769.3|768|769.3|768|769.3|768|769.3|768|0
1642793270000|2022-01-21 19:27:50|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768.3|17
1642793280000|2022-01-21 19:28:00||768||768.3||768.3||768|8
1642793290000|2022-01-21 19:28:10|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|2
1642793300000|2022-01-21 19:28:20||768.5||768.5||768.5||768.3|5
1642793310000|2022-01-21 19:28:30|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|9
1642793320000|2022-01-21 19:28:40||768.3||768.5||768.5||768.3|29
1642793330000|2022-01-21 19:28:50|770|768.8|769.8|768.5|770|768.8|769.8|768.5|10
1642793340000|2022-01-21 19:29:00|770|768.8|770|768.8|770|768.8|769.8|768.5|14
1642793350000|2022-01-21 19:29:10|||||||||27
1642793360000|2022-01-21 19:29:20|||||||||19
1642793370000|2022-01-21 19:29:30|770.3|769|770.3|769|770.3|769|770.3|769|9
1642793380000|2022-01-21 19:29:40|||||||||4
1642793390000|2022-01-21 19:29:50|770|768.8|770.3|768.8|770.3|768.8|770|768.8|33
1642793400000|2022-01-21 19:30:00|770|768.5|769.8|768.5|770|768.5|769.5|768.3|10
1642793410000|2022-01-21 19:30:10|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|47
1642793420000|2022-01-21 19:30:20|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|30
1642793430000|2022-01-21 19:30:30|769.3|768|769.3|768|769.3|768|769.3|768|8
1642793440000|2022-01-21 19:30:40|||||||||39
1642793450000|2022-01-21 19:30:50|769|767.8|769|767.8|769|767.8|769|767.5|17
1642793460000|2022-01-21 19:31:00|768.8|767.5|768.8|767.5|769|767.8|768.8|767.5|18
1642793480000|2022-01-21 19:31:20|769|767.3|768.8|767.5|769|767.5|768.5|767.3|30
1642793490000|2022-01-21 19:31:30|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|0
1642793500000|2022-01-21 19:31:40|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|3
1642793510000|2022-01-21 19:31:50|769|767.5|768.8|767.5|769|767.8|768.8|767.3|0
1642793520000|2022-01-21 19:32:00|769|767.8|769|767.8|769|767.8|768.8|767.8|1
1642793530000|2022-01-21 19:32:10|768.8|767.5|769|767.8|769|767.8|768.8|767.5|3
1642793540000|2022-01-21 19:32:20|769.3||769.3||769.3||769||0
1642793550000|2022-01-21 19:32:30||768||767.8||768||767.8|39
1642793560000|2022-01-21 19:32:40|769|768|769|767.8|769|768|769|767.8|0
1642793570000|2022-01-21 19:32:50|769.3|768|769.3|768|769.3|768|769|768|1
1642793580000|2022-01-21 19:33:00|769|767.8|769.3|768|769.3|768|769|767.8|0
1642793590000|2022-01-21 19:33:10|769|767.8|769|767.8|769.3|767.8|769|767.8|1
1642793600000|2022-01-21 19:33:20|||||||||40
1642793610000|2022-01-21 19:33:30|769.3||769||769.3||769||0
1642793630000|2022-01-21 19:33:50|769.3|768|769|767.8|769.3|768|769|767.8|5
1642793640000|2022-01-21 19:34:00||767.5||767.8||767.8||767.5|0
1642793660000|2022-01-21 19:34:20||767.5||767.8||767.8||767.5|0
1642793670000|2022-01-21 19:34:30||767.5||767.5||767.5||767.5|0
1642793680000|2022-01-21 19:34:40|768.8||768.8||769||768.8||1
1642793690000|2022-01-21 19:34:50|769|767.8|769|767.8|769|767.8|769|767.8|13
1642793700000|2022-01-21 19:35:00|769.3|768|769.3|768|769.3|768|769.3|768|8
1642793710000|2022-01-21 19:35:10|769|767.8|769|767.8|769|767.8|769|767.8|4
1642793730000|2022-01-21 19:35:30|||||||||14
1642793750000|2022-01-21 19:35:50|||||||||6
1642793760000|2022-01-21 19:36:00|769.3||769||769.3||769||6
1642793770000|2022-01-21 19:36:10|769.3||769||769.3||769||2
1642793780000|2022-01-21 19:36:20||767.5||767.5||767.8||767.5|0
1642793790000|2022-01-21 19:36:30||767.8||767.8||767.8||767.8|0
1642793800000|2022-01-21 19:36:40|||||||||1
1642793820000|2022-01-21 19:37:00|769.3|768|769.5|768.3|769.5|768.3|769.3|767.8|1
1642793840000|2022-01-21 19:37:20||768||768||768||768|2
1642793850000|2022-01-21 19:37:30|769.3|768.3|769.3|768|769.5|768.3|769.3|768|0
1642793860000|2022-01-21 19:37:40||767.8||768||768||767.8|0
1642793870000|2022-01-21 19:37:50||767.8||768||768||767.8|0
1642793880000|2022-01-21 19:38:00|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|0
1642793890000|2022-01-21 19:38:10|769.3|768|769.3|768|769.5|768|769.3|768|0
1642793900000|2022-01-21 19:38:20|769.5|768.3|769.5|768|769.5|768.3|769.5|768|1
1642793910000|2022-01-21 19:38:30|769.3|768.3|769.3|768|769.5|768.3|769.3|768|0
1642793920000|2022-01-21 19:38:40|769.5|768.5|769.8|768.5|769.8|768.5|769.3|768.3|285
1642793930000|2022-01-21 19:38:50||768.3||768.5||768.5||768.3|0
1642793940000|2022-01-21 19:39:00||768.3||768.3||768.5||768.3|0
1642793950000|2022-01-21 19:39:10||768.5||768.5||768.5||768.3|0
1642793980000|2022-01-21 19:39:40|770||769.8||770||769.8||1
1642793990000|2022-01-21 19:39:50|||||||||1
1642794000000|2022-01-21 19:40:00|770|768.8|770.3|768.8|770.3|769|770|768.8|14
1642794010000|2022-01-21 19:40:10|770||770||770||770||0
1642794020000|2022-01-21 19:40:20|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|12
1642794030000|2022-01-21 19:40:30|770|768.8|770|768.8|770|768.8|770|768.8|0
1642794040000|2022-01-21 19:40:40|769.8|768.5|769.8|768.5|770|768.8|769.8|768.5|4
1642794060000|2022-01-21 19:41:00|770|768.8|770|768.5|770|768.8|770|768.5|4
1642794070000|2022-01-21 19:41:10|769.8|768.8|770|768.5|770|768.8|769.8|768.5|0
1642794080000|2022-01-21 19:41:20||768.8||768.8||768.8||768.5|0
1642794090000|2022-01-21 19:41:30||768.5||768.5||768.5||768.5|0
1642794100000|2022-01-21 19:41:40||768.8||768.8||768.8||768.5|0
1642794110000|2022-01-21 19:41:50||768.5||768.8||768.8||768.5|0
1642794130000|2022-01-21 19:42:10|||||||||2
1642794140000|2022-01-21 19:42:20|770.3||770.3||770.3||770.3||0
1642794150000|2022-01-21 19:42:30|770||770||770||770||0
1642794190000|2022-01-21 19:43:10|769.8|768.5|769.8|768.5|770|768.8|769.8|768.5|26
1642794210000|2022-01-21 19:43:30|769.5|768.3|769.8|768.3|769.8|768.3|769.5|768.3|13
1642794220000|2022-01-21 19:43:40|769.5||769.5||769.8||769.5||0
1642794230000|2022-01-21 19:43:50|769.3|768|769.3|768|769.3|768|769.3|768|19
1642794240000|2022-01-21 19:44:00|769|767.8|769|767.8|769|767.8|769|767.8|7
1642794250000|2022-01-21 19:44:10||767.5||767.8||767.8||767.5|0
1642794270000|2022-01-21 19:44:30|769.3|768|769.3|768|769.3|768|769.3|767.8|9
1642794290000|2022-01-21 19:44:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|2
1642794300000|2022-01-21 19:45:00||768||768||768.3||768|0
1642794310000|2022-01-21 19:45:10||768.3||768.3||768.3||768|0
1642794320000|2022-01-21 19:45:20||768||768.3||768.3||768|10
1642794330000|2022-01-21 19:45:30|769.3|768|769.5|768.3|769.5|768.3|769.3|768|4
1642794340000|2022-01-21 19:45:40|||||||||6
1642794350000|2022-01-21 19:45:50||768||768||768||768|1
1642794360000|2022-01-21 19:46:00|769.3||769.3||769.5||769.3||0
1642794370000|2022-01-21 19:46:10|769.5||769.3||769.5||769.3||7
1642794380000|2022-01-21 19:46:20|||||||||4
1642794390000|2022-01-21 19:46:30|769.5||769.5||769.5||769.5||0
1642794400000|2022-01-21 19:46:40|769.3||769.3||769.3||769.3||0
1642794410000|2022-01-21 19:46:50|769.5|768.3|769.5|768|769.5|768.3|769.5|768|26
1642794420000|2022-01-21 19:47:00|769.3||769.3||769.3||769.3||3
1642794430000|2022-01-21 19:47:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|8
1642794440000|2022-01-21 19:47:20|769.3|768|769.3|768|769.5|768.3|769.3|768|15
1642794450000|2022-01-21 19:47:30|769.5||769.3||769.5||769.3||0
1642794490000|2022-01-21 19:48:10|769|767.8|769|767.8|769|767.8|769|767.8|2
1642794520000|2022-01-21 19:48:40|769.3||769||769.3||769||3
1642794530000|2022-01-21 19:48:50|769.3|768|769.3|768|769.3|768|769.3|767.8|0
1642794550000|2022-01-21 19:49:10|769.5||769.5||769.5||769.3||2
1642794560000|2022-01-21 19:49:20|769.3|768.3|769.3|768|769.3|768.3|769.3|768|14
1642794570000|2022-01-21 19:49:30|||||||||16
1642794580000|2022-01-21 19:49:40|769|767.8|769|767.8|769|767.8|769|767.8|0
1642794590000|2022-01-21 19:49:50|769.3||769.3||769.3||769.3||0
1642794610000|2022-01-21 19:50:10|769|768|769.3|768|769.3|768|769|768|1
1642794620000|2022-01-21 19:50:20|769|767.8|769|767.8|769|767.8|769|767.8|1
1642794660000|2022-01-21 19:51:00||767.5||767.5||767.5||767.5|3
1642794680000|2022-01-21 19:51:20|768.8||768.8||768.8||768.8||0
1642794700000|2022-01-21 19:51:40|768.5|767.3|768.5|767.3|768.8|767.3|768.5|767.3|3
1642794710000|2022-01-21 19:51:50|768.8||768.8||768.8||768.5||0
1642794720000|2022-01-21 19:52:00||767.5||767.3||767.5||767.3|0
1642794740000|2022-01-21 19:52:20|768.5||768.5||768.5||768.5||0
1642794760000|2022-01-21 19:52:40|||||||||1
1642794770000|2022-01-21 19:52:50|768.8|767.5|768.8|767.3|768.8|767.5|768.8|767.3|0
1642794780000|2022-01-21 19:53:00||767.5||767.5||767.5||767.3|0
1642794790000|2022-01-21 19:53:10|||||||||1
1642794800000|2022-01-21 19:53:20||767.3||767.3||767.3||767.3|0
1642794810000|2022-01-21 19:53:30||767.5||767.5||767.5||767.3|0
1642794820000|2022-01-21 19:53:40||767.3||767.5||767.5||767.3|0
1642794840000|2022-01-21 19:54:00|||||||||1
1642794860000|2022-01-21 19:54:20|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|4
1642794870000|2022-01-21 19:54:30|768.5||768.5||768.5||768.5||0
1642794880000|2022-01-21 19:54:40|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.3|16
1642794900000|2022-01-21 19:55:00|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|4
1642794920000|2022-01-21 19:55:20|768.8||768.8||768.8||768.5||0
1642794940000|2022-01-21 19:55:40|768.5||768.8||768.8||768.5||0
1642794950000|2022-01-21 19:55:50|768.5|767.5|768.5|767.3|768.8|767.5|768.5|767.3|3
1642794960000|2022-01-21 19:56:00|768.8||768.5||768.8||768.5||1
1642794980000|2022-01-21 19:56:20|768.8||768.8||768.8||768.8||0
1642794990000|2022-01-21 19:56:30|768.5||768.5||768.5||768.5||0
1642795000000|2022-01-21 19:56:40|768.8||768.5||768.8||768.5||0
1642795020000|2022-01-21 19:57:00||767||767||767||767|2
1642795030000|2022-01-21 19:57:10|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767.3|0
1642795070000|2022-01-21 19:57:50|768.3|767|768.3|767|768.3|767|768.3|767|4
1642795100000|2022-01-21 19:58:20|768.5||768.3||768.5||768.3||0
1642795110000|2022-01-21 19:58:30|768.5||768.3||768.5||768.3||3
1642795120000|2022-01-21 19:58:40|768.5||768.3||768.5||768.3||0
1642795130000|2022-01-21 19:58:50|768|766.8|768.3|766.8|768.3|766.8|768|766.8|1
1642795140000|2022-01-21 19:59:00|768||768||768||768||0
1642795160000|2022-01-21 19:59:20|768.3||768||768.3||768||0
1642795170000|2022-01-21 19:59:30|768.3||768||768.3||768||0
1642795200000|2022-01-21 20:00:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|2
1642795210000|2022-01-21 20:00:10|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|0
1642795220000|2022-01-21 20:00:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|1
1642795230000|2022-01-21 20:00:30|767.3|766|767.3|766|767.5|766|767.3|766|0
1642795270000|2022-01-21 20:01:10|767|765.8|767|765.8|767|765.8|767|765.8|9
1642795280000|2022-01-21 20:01:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|1
1642795300000|2022-01-21 20:01:40|767|765.8|767|765.8|767|765.8|767|765.5|8
1642795310000|2022-01-21 20:01:50|766.8|765.5|766.8|765.5|766.8|765.8|766.8|765.5|0
1642795320000|2022-01-21 20:02:00|767||767||767||766.8||4
1642795330000|2022-01-21 20:02:10||765.8||765.8||765.8||765.8|0
1642795350000|2022-01-21 20:02:30||765.5||765.8||765.8||765.5|0
1642795380000|2022-01-21 20:03:00||765.5||765.8||765.8||765.5|1
1642795390000|2022-01-21 20:03:10|766.8|765.5|766.8|765.5|767|765.8|766.8|765.5|4
1642795400000|2022-01-21 20:03:20|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|0
1642795420000|2022-01-21 20:03:40||765.5||765.5||765.5||765.3|0
1642795440000|2022-01-21 20:04:00|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1642795450000|2022-01-21 20:04:10|766.3|765|766.3|765|766.3|765|766.3|764.8|43
1642795510000|2022-01-21 20:05:10||764.8||765||765||764.8|4
1642795520000|2022-01-21 20:05:20|766|764.8|766.3|764.8|766.3|765|766|764.8|8
1642795530000|2022-01-21 20:05:30||765||765||765||765|0
1642795550000|2022-01-21 20:05:50|766|764.8|766|764.8|766|764.8|766|764.8|6
1642795570000|2022-01-21 20:06:10|766.3||766||766.3||766||7
1642795580000|2022-01-21 20:06:20||764.5||764.8||764.8||764.5|0
1642795590000|2022-01-21 20:06:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|2
1642795600000|2022-01-21 20:06:40|||||||||50
1642795620000|2022-01-21 20:07:00|||||||||4
1642795640000|2022-01-21 20:07:20|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|21
1642795670000|2022-01-21 20:07:50|||||||||2
1642795680000|2022-01-21 20:08:00||764||764.3||764.3||764|2
1642795690000|2022-01-21 20:08:10|765.8||765.8||765.8||765.5||2
1642795700000|2022-01-21 20:08:20|765.5|764|765.5|764|765.8|764|765.5|764|0
1642795710000|2022-01-21 20:08:30||764.3||764.3||764.3||764.3|0
1642795730000|2022-01-21 20:08:50|765.3|764|765.5|764|765.5|764|765.3|764|1
1642795740000|2022-01-21 20:09:00|765.3|763.8|765.3|763.8|765.3|763.8|765|763.8|11
1642795750000|2022-01-21 20:09:10|765|764|765.3|764|765.3|764|765|763.8|0
1642795760000|2022-01-21 20:09:20|765.5|763.8|765.5|764|765.5|764|765.5|763.8|0
1642795770000|2022-01-21 20:09:30|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764.3|10
1642795780000|2022-01-21 20:09:40|765.8|764|765.5|764.3|765.8|764.3|765.5|764|0
1642795790000|2022-01-21 20:09:50||764||764||764||764|0
1642795800000|2022-01-21 20:10:00|765.3||765.3||765.3||765.3||0
1642795830000|2022-01-21 20:10:30|765.5|764.3|765.5|764|765.5|764.3|765.5|764|8
1642795840000|2022-01-21 20:10:40||764.3||764.3||764.3||764|0
1642795860000|2022-01-21 20:11:00|765.8|764.5|765.8|764.3|765.8|764.5|765.5|764.3|2
1642795870000|2022-01-21 20:11:10|765.5||765.5||765.5||765.5||0
1642795880000|2022-01-21 20:11:20|765.3|764|765.3|764|765.3|764|765.3|764|0
1642795900000|2022-01-21 20:11:40|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764|0
1642795960000|2022-01-21 20:12:40|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.5|1
1642795970000|2022-01-21 20:12:50|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|1
1642795980000|2022-01-21 20:13:00|765.5|764.3|765.8|764.3|765.8|764.3|765.5|764.3|0
1642795990000|2022-01-21 20:13:10|765.5||765.5||765.8||765.5||0
1642796010000|2022-01-21 20:13:30|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.3|0
1642796040000|2022-01-21 20:14:00||764.3||764.5||764.5||764.3|0
1642796090000|2022-01-21 20:14:50|766|764.8|766|764.8|766|764.8|766|764.8|0
1642796100000|2022-01-21 20:15:00|765.8|764.5|765.8|764.5|766|764.8|765.8|764.5|1
1642796110000|2022-01-21 20:15:10|||||||||1
1642796120000|2022-01-21 20:15:20|766|764.8|766|764.5|766|764.8|765.8|764.5|0
1642796130000|2022-01-21 20:15:30|765.8||765.8||765.8||765.8||0
1642796140000|2022-01-21 20:15:40|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|4
1642796150000|2022-01-21 20:15:50|765.8||765.5||765.8||765.5||1
1642796160000|2022-01-21 20:16:00|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.3|0
1642796170000|2022-01-21 20:16:10|766|764.3|766|764.5|766|764.5|766|764.3|1
1642796180000|2022-01-21 20:16:20||764.8||764.8||764.8||764.5|0
1642796190000|2022-01-21 20:16:30|766.3||766||766.3||766||0
1642796200000|2022-01-21 20:16:40|766.3|765|766.3|765|766.3|765|766|764.8|0
1642796210000|2022-01-21 20:16:50|766|764.8|766.3|765|766.3|765|766|764.8|1
1642796220000|2022-01-21 20:17:00|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|1
1642796240000|2022-01-21 20:17:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|1
1642796260000|2022-01-21 20:17:40|766.5|765.3|766.5|765.3|766.8|765.5|766.5|765.3|10
1642796270000|2022-01-21 20:17:50|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|1
1642796290000|2022-01-21 20:18:10||765.3||765.5||765.5||765.3|0
1642796310000|2022-01-21 20:18:30|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|0
1642796320000|2022-01-21 20:18:40|766.5||766.5||766.8||766.5||0
1642796330000|2022-01-21 20:18:50|766.8||766.8||766.8||766.5||1
1642796340000|2022-01-21 20:19:00|766.5||766.5||766.8||766.5||1
1642796350000|2022-01-21 20:19:10|766.8||766.5||766.8||766.5||5
1642796390000|2022-01-21 20:19:50|766.8||766.8||766.8||766.5||0
1642796400000|2022-01-21 20:20:00|766.5|765.5|766.3|765|766.8|765.5|766.3|764.8|5
1642796410000|2022-01-21 20:20:10|766.5||766.3||766.5||766.3||0
1642796420000|2022-01-21 20:20:20|766.5||766.3||766.5||766.3||0
1642796440000|2022-01-21 20:20:40||764.8||765||765||764.8|0
1642796460000|2022-01-21 20:21:00|766.5||766.3||766.5||766.3||1
1642796470000|2022-01-21 20:21:10|766.5||766.3||766.5||766.3||2
1642796530000|2022-01-21 20:22:10|766.5||766.3||766.5||766.3||1
1642796550000|2022-01-21 20:22:30|766|764.8|766|764.8|766|764.8|766|764.8|7
1642796560000|2022-01-21 20:22:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|0
1642796570000|2022-01-21 20:22:50|766||765.8||766||765.8||0
1642796580000|2022-01-21 20:23:00|766|764.8|766|764.8|766|764.8|765.8|764.8|0
1642796590000|2022-01-21 20:23:10|766.3||766||766.3||766||1
1642796600000|2022-01-21 20:23:20|766.3||766||766.3||766||12
1642796610000|2022-01-21 20:23:30|766.3||766||766.3||766||0
1642796620000|2022-01-21 20:23:40|766.3|765|766.3|764.8|766.3|765|766|764.8|5
1642796630000|2022-01-21 20:23:50|766||766||766||766||0
1642796640000|2022-01-21 20:24:00|766.3|765|766.3|764.8|766.3|765|766.3|764.8|8
1642796650000|2022-01-21 20:24:10|766|764.5|765.8|764.5|766.3|764.5|765.8|764.5|0
1642796690000|2022-01-21 20:24:50|765.5|764.3|765.8|764.5|766|764.5|765.5|764.3|0
1642796710000|2022-01-21 20:25:10|766||765.8||766||765.8||0
1642796720000|2022-01-21 20:25:20|766||765.8||766||765.8||0
1642796730000|2022-01-21 20:25:30||764.3||764.5||764.5||764.3|0
1642796740000|2022-01-21 20:25:40|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|1
1642796760000|2022-01-21 20:26:00|765.8|764.5|765.8|764.3|765.8|764.5|765.5|764.3|0
1642796770000|2022-01-21 20:26:10||764.5||764.3||764.5||764.3|0
1642796780000|2022-01-21 20:26:20|765.5||765.5||765.8||765.5||0
1642796790000|2022-01-21 20:26:30|765.8||765.5||765.8||765.5||1
1642796800000|2022-01-21 20:26:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|0
1642796810000|2022-01-21 20:26:50|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|0
1642796830000|2022-01-21 20:27:10|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|0
1642796840000|2022-01-21 20:27:20|765.8||765.8||765.8||765.5||0
1642796850000|2022-01-21 20:27:30|765.5||765.8||765.8||765.5||0
1642796860000|2022-01-21 20:27:40|765.5|764|765.3|764|765.8|764|765.3|764|1
1642796870000|2022-01-21 20:27:50|765|763.8|765|763.8|765.3|764|765|763.8|34
1642796880000|2022-01-21 20:28:00|765.3|764|765.3|764|765.5|764|765|763.8|6
1642796890000|2022-01-21 20:28:10|765.5|763.8|765.3|763.8|765.5|763.8|765|763.8|2
1642796900000|2022-01-21 20:28:20|765|764|765|763.8|765.3|764|765|763.8|17
1642796910000|2022-01-21 20:28:30||763.5||763.8||763.8||763.5|0
1642796920000|2022-01-21 20:28:40|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|0
1642796930000|2022-01-21 20:28:50|765|763.8|765|763.5|765|763.8|765|763.5|0
1642796940000|2022-01-21 20:29:00||763.8||763.5||763.8||763.5|0
1642796950000|2022-01-21 20:29:10|764.8|763.8|765|763.8|765|763.8|764.8|763.5|10
1642796990000|2022-01-21 20:29:50||763.5||763.5||763.5||763.5|0
1642797000000|2022-01-21 20:30:00|765.3|763.8|765.3|764|765.3|764|765.3|763.5|2
1642797010000|2022-01-21 20:30:10||763.8||764||764||763.8|0
1642797020000|2022-01-21 20:30:20|765.5|763.8|765.3|764|765.5|764|765.3|763.8|1
1642797030000|2022-01-21 20:30:30|765|763.8|765.3|763.8|765.3|764|765|763.8|0
1642797040000|2022-01-21 20:30:40||764||763.8||764||763.8|0
1642797050000|2022-01-21 20:30:50||764||764||764||763.8|0
1642797060000|2022-01-21 20:31:00|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|4
1642797070000|2022-01-21 20:31:10||764||764.3||764.3||764|0
1642797080000|2022-01-21 20:31:20||764||764||764||764|1
1642797090000|2022-01-21 20:31:30||764.3||764.3||764.3||764|0
1642797100000|2022-01-21 20:31:40||764||764||764||764|0
1642797110000|2022-01-21 20:31:50||764.3||764||764.3||764|0
1642797120000|2022-01-21 20:32:00|765.3|763.8|765.5|764|765.5|764|765.3|763.8|0
1642797130000|2022-01-21 20:32:10||764.3||764.3||764.3||764.3|0
1642797140000|2022-01-21 20:32:20|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.3|2
1642797160000|2022-01-21 20:32:40|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|16
1642797180000|2022-01-21 20:33:00|765.3|764|765.5|764.3|765.5|764.3|765.3|764|2
1642797200000|2022-01-21 20:33:20|765.3|764|765.3|764|765.5|764.3|765.3|763.8|6
1642797210000|2022-01-21 20:33:30||763.8||764||764||763.8|0
1642797220000|2022-01-21 20:33:40|765.5||765.5||765.5||765.3||1
1642797230000|2022-01-21 20:33:50|765.3||765.5||765.5||765.3||0
1642797240000|2022-01-21 20:34:00|765.3||765.3||765.5||765.3||1
1642797250000|2022-01-21 20:34:10|765.5|764.3|765.5|764|765.5|764.3|765.3|764|0
1642797260000|2022-01-21 20:34:20|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764.3|0
1642797280000|2022-01-21 20:34:40|765.3|764|765.3|764|765.5|764|765.3|764|0
1642797290000|2022-01-21 20:34:50|765.5|764.3|765.5|764|765.5|764.3|765.3|764|0
1642797300000|2022-01-21 20:35:00|765.3||765.3||765.5||765.3||0
1642797310000|2022-01-21 20:35:10|765|763.8|765.3|763.8|765.3|763.8|765|763.8|0
1642797320000|2022-01-21 20:35:20|765.5|764|765.5|764.3|765.5|764.3|765.5|764|1
1642797340000|2022-01-21 20:35:40|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|9
1642797350000|2022-01-21 20:35:50|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|0
1642797360000|2022-01-21 20:36:00|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|18
1642797370000|2022-01-21 20:36:10|765.3|764|765.3|764|765.3|764.3|765.3|764|0
1642797380000|2022-01-21 20:36:20||763.8||764||764||763.8|6
1642797390000|2022-01-21 20:36:30|||||||||8
1642797400000|2022-01-21 20:36:40||763.8||764||764||763.8|0
1642797420000|2022-01-21 20:37:00||763.8||764||764||763.8|1
1642797430000|2022-01-21 20:37:10|765.5||765.3||765.5||765.3||4
1642797460000|2022-01-21 20:37:40|765|763.8|765.3|763.8|765.3|763.8|765|763.8|0
1642797470000|2022-01-21 20:37:50|765||765.3||765.3||765||0
1642797480000|2022-01-21 20:38:00||764||764||764||763.8|0
1642797510000|2022-01-21 20:38:30|765|763.8|765.3|763.8|765.3|763.8|765|763.8|0
1642797520000|2022-01-21 20:38:40||764||764||764||764|0
1642797530000|2022-01-21 20:38:50||763.8||764||764||763.8|0
1642797560000|2022-01-21 20:39:20|765.5||765.5||765.5||765.5||0
1642797570000|2022-01-21 20:39:30||764.3||764.3||764.3||764|0
1642797600000|2022-01-21 20:40:00|765.8||765.5||765.8||765.5||3
1642797610000|2022-01-21 20:40:10|765.8|764.5|766|764.8|766|764.8|765.8|764.5|11
1642797620000|2022-01-21 20:40:20|766.3|765|766|764.8|766.3|765|766|764.8|0
1642797630000|2022-01-21 20:40:30|766.3|765|766.3|765|766.3|765|766|764.8|4
1642797640000|2022-01-21 20:40:40|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|3
1642797650000|2022-01-21 20:40:50|766.8|765.5|766.8|765.3|766.8|765.5|766.5|765.3|0
1642797660000|2022-01-21 20:41:00|766.5||766.5||766.5||766.5||0
1642797670000|2022-01-21 20:41:10|766.3|765|766.5|765.3|766.5|765.3|766.3|765|0
1642797680000|2022-01-21 20:41:20|766.8|765.5|767|765.8|767.3|765.8|766.8|765.5|3
1642797690000|2022-01-21 20:41:30|767.3|766|767.5|766|767.5|766|767.3|766|9
1642797700000|2022-01-21 20:41:40|767.8|766.3|767.3|766|767.8|766.3|767.3|766|0
1642797710000|2022-01-21 20:41:50||765.8||766||766||765.8|8
1642797720000|2022-01-21 20:42:00|767.5|766.3|767.3|766|767.5|766.3|767.3|766|0
1642797730000|2022-01-21 20:42:10|767.5||767.3||767.5||767.3||0
1642797740000|2022-01-21 20:42:20|767|765.8|767.3|766|767.3|766|767|765.8|0
1642797750000|2022-01-21 20:42:30||765.8||766||766||765.8|0
1642797780000|2022-01-21 20:43:00|767|765.8|767|765.8|767.3|765.8|767|765.8|2
1642797790000|2022-01-21 20:43:10|767.3|765.5|767|765.5|767.3|765.5|767|765.5|0
1642797800000|2022-01-21 20:43:20||765.8||765.8||765.8||765.5|0
1642797810000|2022-01-21 20:43:30|767.3|766|767.3|766|767.3|766|767.3|766|1
1642797830000|2022-01-21 20:43:50||765.8||766||766||765.8|0
1642797840000|2022-01-21 20:44:00|767.5||767.3||767.5||767.3||21
1642797850000|2022-01-21 20:44:10|767.5||767.3||767.5||767.3||0
1642797860000|2022-01-21 20:44:20|767|765.8|767|765.8|767|765.8|767|765.8|0
1642797870000|2022-01-21 20:44:30||765.5||765.8||765.8||765.5|0
1642797880000|2022-01-21 20:44:40|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|0
1642797890000|2022-01-21 20:44:50||765.3||765.3||765.5||765.3|0
1642797900000|2022-01-21 20:45:00|766.5|765.5|766.5|765.3|766.8|765.5|766.5|765|0
1642797910000|2022-01-21 20:45:10|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.5|0
1642797920000|2022-01-21 20:45:20|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|1
1642797930000|2022-01-21 20:45:30|766.5|765|766.5|765.3|766.5|765.3|766.5|765|3
1642797940000|2022-01-21 20:45:40|766.3|765|766|764.8|766.3|765.3|766|764.8|0
1642797950000|2022-01-21 20:45:50|766.3|765|766.3|765|766.3|765|766|764.8|1
1642797960000|2022-01-21 20:46:00|766|764.8|766.3|765|766.5|765|766|764.8|0
1642797970000|2022-01-21 20:46:10|766.5|764.8|766.3|765|766.5|765|766|764.8|14
1642797980000|2022-01-21 20:46:20|766|764.8|766|764.8|766.3|765|766|764.8|1
1642797990000|2022-01-21 20:46:30|766.3||766.3||766.3||766||1
1642798000000|2022-01-21 20:46:40||765||765||765||764.8|0
1642798010000|2022-01-21 20:46:50|766.8|765.3|767|765.5|767|765.5|766.8|765.3|89
1642798020000|2022-01-21 20:47:00|766.8|765.8|767|765.8|767|765.8|766.8|765.5|4
1642798030000|2022-01-21 20:47:10||765.5||765.5||765.5||765.5|3
1642798040000|2022-01-21 20:47:20|766.8|765.8|767|765.8|767|765.8|766.8|765.5|3
1642798050000|2022-01-21 20:47:30||765.5||765.8||765.8||765.5|0
1642798060000|2022-01-21 20:47:40|767.3|766|767.3|765.8|767.3|766|767.3|765.8|0
1642798070000|2022-01-21 20:47:50|767|765.5|767|765.5|767.3|765.5|767|765.5|3
1642798080000|2022-01-21 20:48:00|767.3|765.8|767.3|766|767.3|766|767.3|765.8|0
1642798090000|2022-01-21 20:48:10||765.8||766||766||765.8|0
1642798100000|2022-01-21 20:48:20|767|765.8|767.3|765.8|767.3|765.8|767|765.8|3
1642798110000|2022-01-21 20:48:30||766||765.8||766||765.8|2
1642798120000|2022-01-21 20:48:40|767|766|767.3|765.8|767.3|766|767|765.8|3
1642798130000|2022-01-21 20:48:50|767||767||767.3||767||0
1642798140000|2022-01-21 20:49:00|767.3|766|767.3|766|767.3|766|767.3|766|3
1642798150000|2022-01-21 20:49:10||765.8||765.8||766||765.8|0
1642798160000|2022-01-21 20:49:20|767|766|767.3|765.8|767.3|766|767|765.8|0
1642798170000|2022-01-21 20:49:30|767|766|767.3|765.8|767.3|766|767|765.8|0
1642798180000|2022-01-21 20:49:40||766||766||766||765.8|0
1642798190000|2022-01-21 20:49:50|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1642798200000|2022-01-21 20:50:00|767.3|766|767|765.8|767.3|766|766.8|765.5|0
1642798210000|2022-01-21 20:50:10|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|1
1642798220000|2022-01-21 20:50:20||765.5||765.3||765.5||765.3|0
1642798230000|2022-01-21 20:50:30||765.5||765.5||765.5||765.3|2
1642798240000|2022-01-21 20:50:40|767|765.8|767|765.8|767|765.8|767|765.8|0
1642798260000|2022-01-21 20:51:00|766.8|765.5|767|765.5|767|765.8|766.8|765.5|3
1642798270000|2022-01-21 20:51:10|766.8||766.8||766.8||766.8||3
1642798280000|2022-01-21 20:51:20|767|765.8|767.3|765.8|767.3|765.8|767|765.8|0
1642798290000|2022-01-21 20:51:30|767|765.5|767|765.8|767|765.8|767|765.5|0
1642798300000|2022-01-21 20:51:40|766.8|765.5|766.8|765.5|766.8|765.8|766.8|765.5|1
1642798310000|2022-01-21 20:51:50||765.3||765.3||765.3||765.3|3
1642798320000|2022-01-21 20:52:00|766.5|765.5|766.5|765.3|766.5|765.5|766.5|765|0
1642798330000|2022-01-21 20:52:10|766.3|765|766.5|765|766.5|765.3|766.3|765|0
1642798340000|2022-01-21 20:52:20||765.3||765.3||765.3||765|0
1642798350000|2022-01-21 20:52:30||765||765||765.3||765|0
1642798360000|2022-01-21 20:52:40||765.3||765.3||765.3||765|0
1642798370000|2022-01-21 20:52:50||765||765.3||765.3||765|0
1642798380000|2022-01-21 20:53:00|766.8||766.8||766.8||766.5||0
1642798390000|2022-01-21 20:53:10|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.3|0
1642798400000|2022-01-21 20:53:20|767||766.8||767||766.8||0
1642798420000|2022-01-21 20:53:40|767||766.8||767||766.8||0
1642798430000|2022-01-21 20:53:50||765.3||765.3||765.5||765.3|0
1642798440000|2022-01-21 20:54:00||765.5||765.5||765.5||765.3|0
1642798450000|2022-01-21 20:54:10||765.3||765.3||765.3||765.3|0
1642798460000|2022-01-21 20:54:20||765.5||765.5||765.5||765.5|0
1642798470000|2022-01-21 20:54:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1642798480000|2022-01-21 20:54:40|766.3|765|766.5|765|766.5|765|766.3|765|0
1642798490000|2022-01-21 20:54:50|766.3||766.5||766.5||766.3||0
1642798500000|2022-01-21 20:55:00|766.3|764.8|766.3|765|766.5|765|766.3|764.8|0
1642798510000|2022-01-21 20:55:10|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765|16
1642798520000|2022-01-21 20:55:20||765||765.3||765.3||765|1
1642798530000|2022-01-21 20:55:30|766.8|765|766.8|765.3|766.8|765.3|766.5|765|0
1642798540000|2022-01-21 20:55:40||765.5||765.5||765.5||765.5|2
1642798550000|2022-01-21 20:55:50||765.3||765.5||765.5||765.3|0
1642798560000|2022-01-21 20:56:00||765.3||765.5||765.5||765.3|0
1642798570000|2022-01-21 20:56:10|766.5|765.3|766.5|765.3|766.8|765.5|766.5|765.3|0
1642798580000|2022-01-21 20:56:20|766.8||766.5||766.8||766.5||0
1642798590000|2022-01-21 20:56:30|766.8||766.5||766.8||766.5||0
1642798600000|2022-01-21 20:56:40|766.8||766.5||766.8||766.5||0
1642798620000|2022-01-21 20:57:00|766.8||766.8||766.8||766.5||0
1642798630000|2022-01-21 20:57:10||765.5||765.5||765.5||765.5|0
1642798640000|2022-01-21 20:57:20|767|765.8|767|765.8|767|765.8|766.8|765.8|11
1642798680000|2022-01-21 20:58:00|766.8|765.5|767|765.8|767|765.8|766.8|765.5|2
1642798710000|2022-01-21 20:58:30|767.3|766|767.3|765.8|767.3|766|767|765.8|6
1642798720000|2022-01-21 20:58:40|767||767.3||767.3||767||0
1642798730000|2022-01-21 20:58:50|767||767||767||767||0
1642798740000|2022-01-21 20:59:00|767.3||767||767.3||767||0
1642798760000|2022-01-21 20:59:20|767.3||767||767.3||767||0
1642798770000|2022-01-21 20:59:30||765.5||765.8||765.8||765.5|0
1642798780000|2022-01-21 20:59:40|766.8|765.5|767|765.8|767|765.8|766.8|765.5|0
1642798790000|2022-01-21 20:59:50|766.8|765.5|767|765.8|767.3|765.8|766.8|765.5|0
1642798800000|2022-01-21 21:00:00|767.3|765.5|767|765.8|767.3|765.8|767|765.5|0
1642798820000|2022-01-21 21:00:20|766.8|765.5|767|765.5|767|765.8|766.8|765.5|0
1642798830000|2022-01-21 21:00:30|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1642798840000|2022-01-21 21:00:40|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1642798850000|2022-01-21 21:00:50||765.8||765.8||765.8||765.8|0
1642798860000|2022-01-21 21:01:00|||||||||1
1642798870000|2022-01-21 21:01:10|767.3||767||767.3||767||0
1642798880000|2022-01-21 21:01:20|767.3|766|767.5|766|767.5|766|767|766|1
1642798890000|2022-01-21 21:01:30|767.8|766.3|767.8|766.3|767.8|766.5|767.8|766.3|1
1642798900000|2022-01-21 21:01:40|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|1
1642798910000|2022-01-21 21:01:50||766.5||766.5||766.5||766.5|0
1642798920000|2022-01-21 21:02:00|768||768||768||768||0
1642798930000|2022-01-21 21:02:10|767.8||768||768||767.8||0
1642798940000|2022-01-21 21:02:20|767.8||768||768||767.8||0
1642798950000|2022-01-21 21:02:30|768.3|766.8|768.3|767|768.3|767|768.3|766.8|0
1642798980000|2022-01-21 21:03:00||766.8||767||767||766.8|0
1642798990000|2022-01-21 21:03:10|768|766.8|768.3|767|768.3|767|767.8|766.5|0
1642799010000|2022-01-21 21:03:30|768|766.8|768|766.5|768|766.8|768|766.5|2
1642799020000|2022-01-21 21:03:40|767.8||767.8||767.8||767.8||0
1642799100000|2022-01-21 21:05:00|768||767.8||768||767.8||0
1642799120000|2022-01-21 21:05:20||766.3||766.5||766.5||766.3|0
1642799160000|2022-01-21 21:06:00|768|766.3|768|766.5|768|766.8|768|766.3|19
1642799170000|2022-01-21 21:06:10|767.8||768||768||767.8||0
1642799190000|2022-01-21 21:06:30|767.8||768||768||767.8||0
1642799200000|2022-01-21 21:06:40|767.8||767.8||767.8||767.8||0
1642799220000|2022-01-21 21:07:00|768||767.8||768||767.8||0
1642799300000|2022-01-21 21:08:20|767.5|766.3|767.5|766.3|767.8|766.3|767.5|766.3|0
1642799310000|2022-01-21 21:08:30|767.8||767.5||767.8||767.5||0
1642799320000|2022-01-21 21:08:40|767.8||767.5||767.8||767.5||0
1642799330000|2022-01-21 21:08:50|767.8||767.5||767.8||767.5||0
1642799340000|2022-01-21 21:09:00|767.8||767.8||767.8||767.8||0
1642799350000|2022-01-21 21:09:10|767.5||767.5||767.8||767.5||0
1642799360000|2022-01-21 21:09:20|767.3|766|767.5|766|767.5|766.3|767.3|766|0
1642799370000|2022-01-21 21:09:30|767.3||767.3||767.5||767.3||0
1642799400000|2022-01-21 21:10:00|767.5||767.3||767.5||767.3||0
1642799430000|2022-01-21 21:10:30||765.8||765.8||765.8||765.8|1
1642799440000|2022-01-21 21:10:40||766||766||766||766|0
1642799450000|2022-01-21 21:10:50||765.8||765.8||765.8||765.8|0
1642799460000|2022-01-21 21:11:00||766||766||766||766|0
1642799500000|2022-01-21 21:11:40||765.8||765.8||765.8||765.8|0
1642799510000|2022-01-21 21:11:50|767||767.3||767.3||767||0
1642799520000|2022-01-21 21:12:00|767|766|767|765.8|767|766|767|765.8|0
1642799540000|2022-01-21 21:12:20||765.5||765.8||765.8||765.5|0
1642799580000|2022-01-21 21:13:00|767.3||767.3||767.3||767.3||0
1642799590000|2022-01-21 21:13:10|767||767.3||767.3||767||0
1642799620000|2022-01-21 21:13:40||766||766||766||766|0
1642799630000|2022-01-21 21:13:50||765.8||765.8||766||765.8|0
1642799640000|2022-01-21 21:14:00||766||766||766||766|0
1642799670000|2022-01-21 21:14:30||765.8||766||766||765.8|0
1642799680000|2022-01-21 21:14:40||765.8||766||766||765.8|0
1642799740000|2022-01-21 21:15:40|767|765.8|767|765.8|767|765.8|767|765.8|2
1642799750000|2022-01-21 21:15:50|767.3|766|767.3|766|767.3|766|767.3|766|0
1642799760000|2022-01-21 21:16:00|767|765.8|767.3|766|767.3|766|767|765.8|0
1642799800000|2022-01-21 21:16:40||765.8||765.8||765.8||765.8|0
1642799820000|2022-01-21 21:17:00||766||765.8||766||765.8|1
1642799830000|2022-01-21 21:17:10|767||767.3||767.3||767||0
1642799840000|2022-01-21 21:17:20||766||765.8||766||765.8|0
1642799850000|2022-01-21 21:17:30||766||765.8||766||765.8|0
1642799860000|2022-01-21 21:17:40|767||767||767||767||0
1642799870000|2022-01-21 21:17:50|767.3||767.3||767.3||767.3||0
1642799880000|2022-01-21 21:18:00|767||767.3||767.3||767||0
1642799920000|2022-01-21 21:18:40|767||767||767||767||0
1642799930000|2022-01-21 21:18:50|767.3||767.3||767.3||767.3||0
1642799990000|2022-01-21 21:19:50|767||767||767||767||0
1642800050000|2022-01-21 21:20:50||765.5||765.5||765.5||765.5|0
1642800060000|2022-01-21 21:21:00|766.8||767||767||766.8||0
1642800070000|2022-01-21 21:21:10|766.8||766.8||766.8||766.8||0
1642800090000|2022-01-21 21:21:30|767||767||767||767||0
1642800110000|2022-01-21 21:21:50|766.8||766.8||766.8||766.8||0
1642800150000|2022-01-21 21:22:30|767||766.8||767||766.8||0
1642800240000|2022-01-21 21:24:00|||||||||1
1642800250000|2022-01-21 21:24:10|767||767||767||767||0
1642800260000|2022-01-21 21:24:20|766.8||766.8||766.8||766.8||0
1642800360000|2022-01-21 21:26:00|767||766.8||767||766.8||0
1642800370000|2022-01-21 21:26:10|767||767||767||767||0
1642800520000|2022-01-21 21:28:40|766.8||766.8||766.8||766.8||0
1642800530000|2022-01-21 21:28:50|767||767||767||767||0
1642800540000|2022-01-21 21:29:00|766.8||767||767||766.8||0
1642800580000|2022-01-21 21:29:40|766.8||766.8||767||766.8||0
1642800600000|2022-01-21 21:30:00|767||767||767||766.8||0
1642800610000|2022-01-21 21:30:10|766.8||767||767||766.8||0
1642800620000|2022-01-21 21:30:20|766.8||767||767||766.8||0
1642800630000|2022-01-21 21:30:30|766.8||766.8||767||766.8||0
1642800640000|2022-01-21 21:30:40|767||766.8||767||766.8||0
1642800650000|2022-01-21 21:30:50|767||767||767||767||0
1642800660000|2022-01-21 21:31:00|766.8||766.8||767||766.8||0
1642800670000|2022-01-21 21:31:10|767||766.8||767||766.8||0
1642800710000|2022-01-21 21:31:50|767||767||767||767||0
1642800720000|2022-01-21 21:32:00|766.8||766.8||766.8||766.8||0
1642800740000|2022-01-21 21:32:20|767||767||767||767||0
1642800750000|2022-01-21 21:32:30|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|4
1642800760000|2022-01-21 21:32:40|766.8||766.8||766.8||766.8||0
1642800770000|2022-01-21 21:32:50|766.5||766.8||766.8||766.5||0
1642800820000|2022-01-21 21:33:40|766.5||766.8||766.8||766.5||0
1642800850000|2022-01-21 21:34:10|766.5||766.5||766.5||766.5||0
1642800880000|2022-01-21 21:34:40|766.8||766.5||766.8||766.5||0
1642800890000|2022-01-21 21:34:50|766.8||766.8||766.8||766.8||0
1642800930000|2022-01-21 21:35:30|766.5||766.5||766.5||766.5||102
1642801010000|2022-01-21 21:36:50|766.8||766.5||766.8||766.5||0
1642801020000|2022-01-21 21:37:00|766.8||766.8||766.8||766.8||0
1642801050000|2022-01-21 21:37:30|766.5||766.5||766.5||766.5||0
1642801080000|2022-01-21 21:38:00|766.8||766.5||766.8||766.5||0
1642801230000|2022-01-21 21:40:30|766.8||766.8||766.8||766.8||0
1642801250000|2022-01-21 21:40:50|766.5||766.5||766.5||766.5||0
1642801280000|2022-01-21 21:41:20|766.8||766.8||766.8||766.5||4
1642801500000|2022-01-21 21:45:00|766.5||766.5||766.8||766.5||0
1642801520000|2022-01-21 21:45:20|766.8||766.8||766.8||766.8||0
1642801740000|2022-01-21 21:49:00|766.5||766.5||766.5||766.5||0
1642801750000|2022-01-21 21:49:10|766.8|765.5|767|765.8|767|765.8|766.8|765.5|22
1642801760000|2022-01-21 21:49:20||765.5||765.8||765.8||765.3|5
1642801770000|2022-01-21 21:49:30|||||||||11
1642801780000|2022-01-21 21:49:40|767.3|765.5|767.3|765.5|767.3|765.5|767.3|765.5|10
1642801800000|2022-01-21 21:50:00|||||||||1
1642801950000|2022-01-21 21:52:30|767.5|765.8|767.5|765.8|767.5|765.8|767.5|765.8|0
1642802010000|2022-01-21 21:53:30||766||766||766||766|0
1642802030000|2022-01-21 21:53:50||765.8||765.8||765.8||765.8|0
1642802090000|2022-01-21 21:54:50|767.3|765.5|767|765.5|767.3|765.5|767|765.5|7
1642802100000|2022-01-21 21:55:00|767.3|765.8|767.3|765.8|767.3|765.8|767.3|765.8|0
1642802160000|2022-01-21 21:56:00|767.5|766|767.5|766|767.5|766|767.5|766|0
1642802180000|2022-01-21 21:56:20|767.3|765.8|767.3|765.8|767.3|765.8|767.3|765.8|5
1642802290000|2022-01-21 21:58:10|767.5||767.5||767.5||767.5||0
1642802320000|2022-01-21 21:58:40|||||||||1
1642802370000|2022-01-21 21:59:30||765.5||765.5||765.5||765.5|0
1642802380000|2022-01-21 21:59:40||765.8||765.5||765.8||765.5|0
1642989600000|2022-01-24 02:00:00|776.3||776.3||776.3||776||0
1642989610000|2022-01-24 02:00:10|776||776.3||776.3||776||0
1642989630000|2022-01-24 02:00:30|776||776.3||776.3||776||0
1642989640000|2022-01-24 02:00:40|776|774.5|776|774.5|776|774.5|776|774.5|0
1642989650000|2022-01-24 02:00:50|776.3|774.8|776.3|774.8|776.3|774.8|776|774.8|3
1642989670000|2022-01-24 02:01:10||775||774.8||775||774.8|1
1642989690000|2022-01-24 02:01:30|776.5|775|776.5|775|776.5|775|776.5|775|0
1642989750000|2022-01-24 02:02:30|776.8|775.3|776.5|775|776.8|775.3|776.5|775|1
1642989770000|2022-01-24 02:02:50|776.8|775.3|776.5|775|776.8|775.3|776.5|775|0
1642989780000|2022-01-24 02:03:00||775.3||775||775.3||775|0
1642989800000|2022-01-24 02:03:20|776.3|774.8|776.5|775|776.5|775|776.3|774.8|0
1642989810000|2022-01-24 02:03:30|776.3||776.5||776.5||776.3||0
1642989840000|2022-01-24 02:04:00|776.3||776.3||776.5||776.3||0
1642989850000|2022-01-24 02:04:10|776.5||776.5||776.5||776.3||0
1642989860000|2022-01-24 02:04:20|776.3||776.5||776.5||776.3||0
1642989870000|2022-01-24 02:04:30||775.3||775.3||775.3||775.3|0
1642989880000|2022-01-24 02:04:40|776.8||776.8||776.8||776.8||0
1642989890000|2022-01-24 02:04:50|776.5||776.5||776.8||776.5||0
1642989900000|2022-01-24 02:05:00||775||775||775||775|0
1642989940000|2022-01-24 02:05:40|776.3||776.5||776.5||776.3||0
1642989980000|2022-01-24 02:06:20||775.3||775||775.3||775|0
1642989990000|2022-01-24 02:06:30||775.3||775.3||775.3||775.3|0
1642990000000|2022-01-24 02:06:40|||||||||6
1642990010000|2022-01-24 02:06:50|776.8||776.8||776.8||776.8||4
1642990020000|2022-01-24 02:07:00|776.5|775|776.5|775|776.5|775|776.5|775|12
1642990030000|2022-01-24 02:07:10|776.8|775.3|776.8|775.3|776.8|775.3|776.8|775.3|0
1642990040000|2022-01-24 02:07:20|776.5|775|776.5|775|776.5|775|776.5|775|0
1642990090000|2022-01-24 02:08:10|776.3||776.3||776.3||776.3||0
1642990100000|2022-01-24 02:08:20|776.5||776.3||776.5||776.3||0
1642990120000|2022-01-24 02:08:40|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|0
1642990140000|2022-01-24 02:09:00|||||||||1
1642990150000|2022-01-24 02:09:10|776.3|775|776.3|774.8|776.3|775|776.3|774.8|2
1642990160000|2022-01-24 02:09:20||775||774.8||775||774.8|0
1642990170000|2022-01-24 02:09:30||775||774.8||775||774.8|0
1642990190000|2022-01-24 02:09:50|776||776||776||776||0
1642990200000|2022-01-24 02:10:00||774.5||774.8||774.8||774.5|0
1642990210000|2022-01-24 02:10:10||774.5||774.5||774.8||774.5|0
1642990220000|2022-01-24 02:10:20||774.8||774.5||774.8||774.5|0
1642990240000|2022-01-24 02:10:40|776.3|774.8|776|774.5|776.3|774.8|776|774.5|0
1642990250000|2022-01-24 02:10:50|776.3|774.8|776|774.5|776.3|774.8|776|774.5|0
1642990270000|2022-01-24 02:11:10|775.8||775.8||775.8||775.8||0
1642990280000|2022-01-24 02:11:20|776|774.3|775.8|774.3|776|774.3|775.8|774.3|0
1642990300000|2022-01-24 02:11:40||774.5||774.5||774.5||774.3|0
1642990310000|2022-01-24 02:11:50||774.3||774.5||774.5||774.3|0
1642990320000|2022-01-24 02:12:00|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1642990340000|2022-01-24 02:12:20|775.8||775.5||775.8||775.5||0
1642990360000|2022-01-24 02:12:40||774||774.3||774.3||774|0
1642990370000|2022-01-24 02:12:50||774||774.3||774.3||774|3
1642990380000|2022-01-24 02:13:00||774||774||774.3||774|2
1642990420000|2022-01-24 02:13:40|775.8|774.3|775.8|774.3|775.8|774.3|775.8|774.3|1
1642990480000|2022-01-24 02:14:40|775.5||775.5||775.5||775.5||0
1642990490000|2022-01-24 02:14:50|775.8||775.8||775.8||775.8||1
1642990500000|2022-01-24 02:15:00||774.5||774.3||774.5||774.3|0
1642990510000|2022-01-24 02:15:10||774.5||774.3||774.5||774.3|0
1642990520000|2022-01-24 02:15:20||774.5||774.3||774.5||774.3|0
1642990530000|2022-01-24 02:15:30|776|774.5|776|774.5|776|774.8|776|774.5|5
1642990540000|2022-01-24 02:15:40||774.8||774.5||774.8||774.5|0
1642990550000|2022-01-24 02:15:50||774.8||774.5||774.8||774.5|0
1642990560000|2022-01-24 02:16:00||774.8||774.5||774.8||774.5|0
1642990570000|2022-01-24 02:16:10||774.8||774.5||774.8||774.5|0
1642990580000|2022-01-24 02:16:20||774.8||774.5||774.8||774.5|0
1642990590000|2022-01-24 02:16:30||774.8||774.5||774.8||774.5|0
1642990610000|2022-01-24 02:16:50||774.8||774.5||774.8||774.5|0
1642990630000|2022-01-24 02:17:10||774.8||774.8||774.8||774.8|0
1642990640000|2022-01-24 02:17:20||774.5||774.5||774.5||774.5|0
1642990660000|2022-01-24 02:17:40|775.8||775.8||776||775.8||0
1642990680000|2022-01-24 02:18:00|776||776||776||776||3
1642990740000|2022-01-24 02:19:00|775.8||776||776||775.8||1
1642990750000|2022-01-24 02:19:10|775.8||775.8||775.8||775.8||0
1642990970000|2022-01-24 02:22:50|776|774.8|776|774.8|776|774.8|776|774.8|3
1642990980000|2022-01-24 02:23:00||774.5||774.5||774.5||774.5|0
1642990990000|2022-01-24 02:23:10||774.8||774.5||774.8||774.5|0
1642991030000|2022-01-24 02:23:50||774.8||774.8||774.8||774.8|0
1642991040000|2022-01-24 02:24:00||774.5||774.5||774.8||774.5|0
1642991060000|2022-01-24 02:24:20|775.8||775.8||775.8||775.8||0
1642991090000|2022-01-24 02:24:50||774.3||774.5||774.5||774.3|1
1642991100000|2022-01-24 02:25:00||774.3||774.3||774.5||774.3|0
1642991120000|2022-01-24 02:25:20||774.5||774.5||774.5||774.3|0
1642991130000|2022-01-24 02:25:30||774.3||774.3||774.3||774.3|0
1642991140000|2022-01-24 02:25:40||774.5||774.5||774.5||774.5|0
1642991150000|2022-01-24 02:25:50||774.3||774.3||774.5||774.3|1
1642991160000|2022-01-24 02:26:00||774.5||774.5||774.5||774.3|0
1642991190000|2022-01-24 02:26:30||774.3||774.5||774.5||774.3|0
1642991210000|2022-01-24 02:26:50||774.3||774.5||774.5||774.3|0
1642991220000|2022-01-24 02:27:00||774.3||774.3||774.5||774.3|0
1642991230000|2022-01-24 02:27:10||774.5||774.5||774.5||774.5|0
1642991250000|2022-01-24 02:27:30||774.3||774.5||774.5||774.3|0
1642991280000|2022-01-24 02:28:00|776|774.8|776|774.5|776|774.8|775.8|774.5|7
1642991300000|2022-01-24 02:28:20||774.8||774.5||774.8||774.5|0
1642991310000|2022-01-24 02:28:30||774.8||774.5||774.8||774.5|0
1642991320000|2022-01-24 02:28:40||774.8||774.8||774.8||774.5|0
1642991330000|2022-01-24 02:28:50||774.5||774.5||774.5||774.5|0
1642991340000|2022-01-24 02:29:00||774.8||774.5||774.8||774.5|0
1642991370000|2022-01-24 02:29:30||774.8||774.5||774.8||774.5|0
1642991400000|2022-01-24 02:30:00||774.8||774.8||774.8||774.5|0
1642991410000|2022-01-24 02:30:10||774.5||774.8||774.8||774.5|0
1642991430000|2022-01-24 02:30:30||774.5||774.8||774.8||774.5|0
1642991440000|2022-01-24 02:30:40|775.8|774.5|776|774.5|776|774.8|775.8|774.5|10
1642991450000|2022-01-24 02:30:50|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.5|6
1642991460000|2022-01-24 02:31:00||775||775||775||774.8|0
1642991470000|2022-01-24 02:31:10||774.8||774.8||774.8||774.8|0
1642991490000|2022-01-24 02:31:30||775||774.8||775||774.8|0
1642991510000|2022-01-24 02:31:50|776||776.3||776.3||776||0
1642991520000|2022-01-24 02:32:00|776|774.5|776|774.5|776.3|774.5|775.8|774.5|0
1642991550000|2022-01-24 02:32:30|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.5|0
1642991560000|2022-01-24 02:32:40|776|774.5|776|774.8|776|774.8|776|774.5|0
1642991570000|2022-01-24 02:32:50||774.5||774.5||774.5||774.5|0
1642991590000|2022-01-24 02:33:10||774.8||774.8||774.8||774.8|0
1642991600000|2022-01-24 02:33:20|776.3||776.3||776.3||776||0
1642991610000|2022-01-24 02:33:30|776||776.3||776.3||776||0
1642991630000|2022-01-24 02:33:50|776||776||776||776||0
1642991640000|2022-01-24 02:34:00|775.8|774.5|776|774.5|776|774.5|775.8|774.5|0
1642991650000|2022-01-24 02:34:10|775.8||776||776||775.8||0
1642991660000|2022-01-24 02:34:20|775.8||776||776||775.8||0
1642991670000|2022-01-24 02:34:30|775.8||775.8||775.8||775.8||0
1642991680000|2022-01-24 02:34:40|776||775.8||776||775.8||0
1642991690000|2022-01-24 02:34:50|776||776||776||776||0
1642991730000|2022-01-24 02:35:30|775.8|774.3|775.8|774.3|776|774.3|775.8|774.3|0
1642991740000|2022-01-24 02:35:40|776|774.5|775.8|774.5|776|774.5|775.8|774.3|0
1642991750000|2022-01-24 02:35:50||774.3||774.3||774.3||774.3|0
1642991760000|2022-01-24 02:36:00||774.5||774.3||774.5||774.3|0
1642991790000|2022-01-24 02:36:30||774.5||774.3||774.5||774.3|0
1642991800000|2022-01-24 02:36:40||774.5||774.3||774.5||774.3|0
1642991810000|2022-01-24 02:36:50||774.5||774.3||774.5||774.3|0
1642991820000|2022-01-24 02:37:00||774.5||774.3||774.5||774.3|0
1642991850000|2022-01-24 02:37:30|776|774.5|776|774.5|776|774.5|776|774.5|0
1642991860000|2022-01-24 02:37:40|775.8|774.3|775.8|774.3|775.8|774.5|775.8|774.3|0
1642991870000|2022-01-24 02:37:50|776|774.5|776|774.5|776|774.5|775.8|774.5|0
1642991880000|2022-01-24 02:38:00|775.8||776||776||775.8||0
1642991930000|2022-01-24 02:38:50||774.8||774.5||774.8||774.5|0
1642991940000|2022-01-24 02:39:00|775.8||775.8||775.8||775.8||0
1642991950000|2022-01-24 02:39:10|776|774.8|776|774.5|776|774.8|776|774.5|0
1642991960000|2022-01-24 02:39:20|775.8|774.3|775.8|774.3|776|774.5|775.8|774.3|0
1642991970000|2022-01-24 02:39:30|776|774.5|776|774.5|776|774.5|775.8|774.5|0
1642991990000|2022-01-24 02:39:50||774.8||774.8||774.8||774.5|0
1642992000000|2022-01-24 02:40:00||774.5||774.5||774.8||774.5|0
1642992040000|2022-01-24 02:40:40||774.8||774.5||774.8||774.5|0
1642992050000|2022-01-24 02:40:50||774.8||774.5||774.8||774.5|0
1642992060000|2022-01-24 02:41:00||774.8||774.5||774.8||774.5|0
1642992080000|2022-01-24 02:41:20|775.8||775.8||775.8||775.8||0
1642992130000|2022-01-24 02:42:10||774.3||774.3||774.3||774.3|1
1642992140000|2022-01-24 02:42:20||774.5||774.3||774.5||774.3|2
1642992230000|2022-01-24 02:43:50|776|774.5|776|774.5|776|774.5|776|774.5|0
1642992260000|2022-01-24 02:44:20|775.8||776||776||775.8||0
1642992290000|2022-01-24 02:44:50|775.8||775.8||775.8||775.8||0
1642992300000|2022-01-24 02:45:00|775.5|774.3|775.8|774.3|775.8|774.3|775.5|774.3|0
1642992320000|2022-01-24 02:45:20|775.5||775.8||775.8||775.5||0
1642992370000|2022-01-24 02:46:10|775.5|774|775.5|774|775.5|774|775.5|774|0
1642992400000|2022-01-24 02:46:40||774.3||774||774.3||774|0
1642992470000|2022-01-24 02:47:50||774.3||774||774.3||774|0
1642992570000|2022-01-24 02:49:30||774.3||774||774.3||774|0
1642992620000|2022-01-24 02:50:20|775.3||775.5||775.5||775.3||0
1642992630000|2022-01-24 02:50:30|775.3|773.8|775.3|773.8|775.5|773.8|775.3|773.8|0
1642992640000|2022-01-24 02:50:40|775|773.5|775|773.5|775.3|773.5|775|773.5|0
1642992660000|2022-01-24 02:51:00||773.8||773.8||773.8||773.5|0
1642992670000|2022-01-24 02:51:10||773.5||773.8||773.8||773.5|0
1642992680000|2022-01-24 02:51:20||773.5||773.5||773.5||773.5|0
1642992720000|2022-01-24 02:52:00||773.8||773.5||773.8||773.5|0
1642992730000|2022-01-24 02:52:10||773.8||773.8||773.8||773.8|0
1642992750000|2022-01-24 02:52:30||773.5||773.5||773.5||773.5|0
1642992760000|2022-01-24 02:52:40|774.8|773.3|774.8|773.3|774.8|773.3|774.8|773.3|0
1642992770000|2022-01-24 02:52:50||773.5||773.3||773.5||773.3|0
1642992790000|2022-01-24 02:53:10|774.5|773|774.5|773|774.5|773.3|774.5|773|0
1642992800000|2022-01-24 02:53:20||773.3||773.3||773.3||773.3|0
1642992810000|2022-01-24 02:53:30||773||773.3||773.3||773|0
1642992820000|2022-01-24 02:53:40|774.8||774.8||774.8||774.5||0
1642992840000|2022-01-24 02:54:00|774.5||774.8||774.8||774.5||0
1642992850000|2022-01-24 02:54:10|774.5||774.5||774.5||774.5||0
1642992860000|2022-01-24 02:54:20|774.8|773.5|774.8|773.3|774.8|773.5|774.8|773.3|0
1642992870000|2022-01-24 02:54:30|774.5|773.5|774.8|773.3|774.8|773.5|774.5|773.3|0
1642992900000|2022-01-24 02:55:00||773.5||773.5||773.5||773.5|0
1642992910000|2022-01-24 02:55:10||773.3||773.3||773.5||773.3|0
1642992920000|2022-01-24 02:55:20||773.5||773.3||773.5||773.3|0
1642992930000|2022-01-24 02:55:30||773.5||773.5||773.5||773.5|0
1642992940000|2022-01-24 02:55:40||773.3||773.3||773.3||773.3|0
1642992970000|2022-01-24 02:56:10||773.5||773.3||773.5||773.3|0
1642992980000|2022-01-24 02:56:20||773.5||773.5||773.5||773.5|0
1642992990000|2022-01-24 02:56:30||773.3||773.5||773.5||773.3|0
1642993000000|2022-01-24 02:56:40||773.3||773.5||773.5||773.3|0
1642993010000|2022-01-24 02:56:50|775|773.3|775|773.5|775|773.5|775|773.3|2
1642993030000|2022-01-24 02:57:10|774.8|773.3|774.8|773.3|774.8|773.3|774.8|773.3|0
1642993040000|2022-01-24 02:57:20|775|773.5|775|773.5|775|773.5|775|773.5|0
1642993060000|2022-01-24 02:57:40||773.8||773.8||773.8||773.8|0
1642993080000|2022-01-24 02:58:00|775.3|774|775.3|774|775.3|774|775.3|774|0
1642993120000|2022-01-24 02:58:40|||||||||8
1642993140000|2022-01-24 02:59:00|||||||||4
1642993190000|2022-01-24 02:59:50|||||||||2
1642993200000|2022-01-24 03:00:00||773.8||773.8||773.8||773.8|0
1642993210000|2022-01-24 03:00:10|775|773.5|775|773.5|775|773.5|775|773.5|0
1642993220000|2022-01-24 03:00:20|774.8||774.8||774.8||774.8||0
1642993230000|2022-01-24 03:00:30|775|773.8|775|773.5|775|773.8|775|773.5|0
1642993240000|2022-01-24 03:00:40|774.8|773.8|775|773.5|775|773.8|774.8|773.5|0
1642993280000|2022-01-24 03:01:20|775.3|773.8|775.3|773.8|775.3|773.8|775.3|773.5|0
1642993290000|2022-01-24 03:01:30|775|773.5|775.3|773.8|775.3|773.8|775|773.5|0
1642993320000|2022-01-24 03:02:00|775|773.5|775|773.5|775.3|773.5|775|773.5|0
1642993340000|2022-01-24 03:02:20|774.8||774.8||775||774.8||0
1642993350000|2022-01-24 03:02:30||773.3||773.5||773.5||773.3|0
1642993360000|2022-01-24 03:02:40|775|773.8|775.3|773.8|775.3|773.8|775|773.5|0
1642993370000|2022-01-24 03:02:50|775|773.5|774.8|773.5|775|773.5|774.8|773.5|0
1642993380000|2022-01-24 03:03:00|774.5|773.3|774.8|773.3|774.8|773.3|774.5|773.3|0
1642993390000|2022-01-24 03:03:10|774.5||774.8||774.8||774.5||0
1642993400000|2022-01-24 03:03:20|774.5||774.8||774.8||774.5||0
1642993410000|2022-01-24 03:03:30|774.5||774.5||774.8||774.5||0
1642993420000|2022-01-24 03:03:40|774.8|773.5|774.8|773.3|774.8|773.5|774.5|773.3|0
1642993430000|2022-01-24 03:03:50||773.5||773.3||773.5||773.3|0
1642993440000|2022-01-24 03:04:00|774.5||774.8||774.8||774.5||0
1642993450000|2022-01-24 03:04:10|774.5||774.8||774.8||774.5||0
1642993480000|2022-01-24 03:04:40|774.5||774.5||774.5||774.5||0
1642993490000|2022-01-24 03:04:50|774.8||774.8||774.8||774.5||0
1642993500000|2022-01-24 03:05:00|774.5|773.5|774.8|773.3|774.8|773.5|774.5|773.3|4
1642993580000|2022-01-24 03:06:20||773.5||773.3||773.5||773.3|0
1642993590000|2022-01-24 03:06:30||773.5||773.3||773.5||773.3|0
1642993600000|2022-01-24 03:06:40||773.5||773.5||773.5||773.5|11
1642993610000|2022-01-24 03:06:50||773.3||773.5||773.5||773.3|0
1642993620000|2022-01-24 03:07:00||773.3||773.5||773.5||773.3|0
1642993640000|2022-01-24 03:07:20|775|773.8|775|773.5|775|773.8|775|773.5|0
1642993650000|2022-01-24 03:07:30|775.3|773.8|775.3|773.8|775.3|773.8|775|773.8|0
1642993660000|2022-01-24 03:07:40||774||773.8||774||773.8|0
1642993680000|2022-01-24 03:08:00||774||773.8||774||773.8|0
1642993690000|2022-01-24 03:08:10|775.5|774|775.5|774|775.5|774.3|775.5|774|108
1642993700000|2022-01-24 03:08:20||774.3||774||774.3||774|2
1642993710000|2022-01-24 03:08:30||774.3||774||774.3||774|0
1642993720000|2022-01-24 03:08:40||774.3||774.3||774.3||774|0
1642993730000|2022-01-24 03:08:50||774||774.3||774.3||774|0
1642993740000|2022-01-24 03:09:00||774||774||774.3||774|3
1642993760000|2022-01-24 03:09:20|775.3||775.5||775.5||775.3||0
1642993770000|2022-01-24 03:09:30|775.3||775.3||775.3||775.3||0
1642993860000|2022-01-24 03:11:00|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774.3|0
1642993870000|2022-01-24 03:11:10|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|15
1642993880000|2022-01-24 03:11:20|776||775.8||776||775.8||1
1642993890000|2022-01-24 03:11:30|776||775.8||776||775.8||0
1642993900000|2022-01-24 03:11:40||774.3||774.3||774.5||774.3|1
1642993910000|2022-01-24 03:11:50||774.5||774.5||774.5||774.3|0
1642993920000|2022-01-24 03:12:00|776||775.8||776||775.8||0
1642993940000|2022-01-24 03:12:20||774.3||774.3||774.3||774.3|1
1642993960000|2022-01-24 03:12:40|775.5||775.8||775.8||775.5||44
1642993970000|2022-01-24 03:12:50|775.5||775.5||775.8||775.5||0
1642993980000|2022-01-24 03:13:00||774||774||774||774|2
1642993990000|2022-01-24 03:13:10|775.8|774.3|775.8|774.3|775.8|774.3|775.8|774.3|0
1642994000000|2022-01-24 03:13:20|775.5||775.5||775.8||775.5||0
1642994010000|2022-01-24 03:13:30|775.8||775.5||775.8||775.5||0
1642994020000|2022-01-24 03:13:40|775.8||775.5||775.8||775.5||0
1642994030000|2022-01-24 03:13:50|775.8||775.5||775.8||775.5||0
1642994040000|2022-01-24 03:14:00|775.8||775.5||775.8||775.5||0
1642994050000|2022-01-24 03:14:10|775.8||775.8||775.8||775.5||0
1642994070000|2022-01-24 03:14:30|775.5||775.8||775.8||775.5||0
1642994100000|2022-01-24 03:15:00||774.5||774.5||774.5||774.3|0
1642994110000|2022-01-24 03:15:10|776||775.8||776||775.8||0
1642994130000|2022-01-24 03:15:30|776||776||776||776||0
1642994140000|2022-01-24 03:15:40||774.8||774.8||774.8||774.5|0
1642994150000|2022-01-24 03:15:50|775.8|774.5|776|774.5|776|774.8|775.8|774.5|0
1642994160000|2022-01-24 03:16:00|775.8||776||776||775.8||0
1642994170000|2022-01-24 03:16:10|775.8||776||776||775.8||18
1642994180000|2022-01-24 03:16:20|775.8||776||776||775.8||0
1642994200000|2022-01-24 03:16:40|775.8||775.8||775.8||775.8||0
1642994210000|2022-01-24 03:16:50|||||||||17
1642994220000|2022-01-24 03:17:00|||||||||4
1642994230000|2022-01-24 03:17:10|||||||||36
1642994240000|2022-01-24 03:17:20|776||776||776||775.8||0
1642994250000|2022-01-24 03:17:30|775.8||776||776||775.8||0
1642994260000|2022-01-24 03:17:40|775.8||776||776||775.8||2
1642994270000|2022-01-24 03:17:50|775.8||776||776||775.8||1
1642994300000|2022-01-24 03:18:20|||||||||1
1642994310000|2022-01-24 03:18:30|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.5|5
1642994340000|2022-01-24 03:19:00|776|774.5|776|774.8|776|774.8|776|774.5|0
1642994350000|2022-01-24 03:19:10||774.5||774.8||774.8||774.5|0
1642994360000|2022-01-24 03:19:20||774.5||774.8||774.8||774.5|0
1642994370000|2022-01-24 03:19:30|776.3||776||776.3||776||0
1642994390000|2022-01-24 03:19:50|776.3||776||776.3||776||0
1642994400000|2022-01-24 03:20:00|776.3||776.3||776.3||776.3||0
1642994410000|2022-01-24 03:20:10|776||776.3||776.3||776||0
1642994420000|2022-01-24 03:20:20|776||776||776.3||776||0
1642994430000|2022-01-24 03:20:30|776.3||776.3||776.3||776||0
1642994440000|2022-01-24 03:20:40|776|774.5|776|774.5|776|774.5|776|774.5|2
1642994460000|2022-01-24 03:21:00|775.8||775.8||775.8||775.8||0
1642994500000|2022-01-24 03:21:40|||||||||34
1642994510000|2022-01-24 03:21:50|776||776||776||775.8||1
1642994520000|2022-01-24 03:22:00|775.8||775.8||776||775.8||1
1642994550000|2022-01-24 03:22:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|61
1642994580000|2022-01-24 03:23:00||774||774||774||774|6
1642994590000|2022-01-24 03:23:10||774.3||774||774.3||774|0
1642994600000|2022-01-24 03:23:20|775.3||775.5||775.5||775.3||0
1642994610000|2022-01-24 03:23:30|775.3||775.5||775.5||775.3||0
1642994640000|2022-01-24 03:24:00||774.3||774.3||774.3||774.3|0
1642994660000|2022-01-24 03:24:20|775.8||775.8||775.8||775.8||0
1642994680000|2022-01-24 03:24:40||774.5||774.3||774.5||774.3|0
1642994690000|2022-01-24 03:24:50||774.5||774.3||774.5||774.3|0
1642994700000|2022-01-24 03:25:00||774.5||774.5||774.5||774.5|0
1642994710000|2022-01-24 03:25:10||774.3||774.3||774.3||774.3|0
1642994720000|2022-01-24 03:25:20|776|774.5|775.8|774.5|776|774.5|775.8|774.5|0
1642994730000|2022-01-24 03:25:30|776||775.8||776||775.8||0
1642994740000|2022-01-24 03:25:40||774.3||774.5||774.5||774.3|0
1642994760000|2022-01-24 03:26:00||774.3||774.3||774.3||774.3|0
1642994770000|2022-01-24 03:26:10|775.5||775.8||775.8||775.5||0
1642994780000|2022-01-24 03:26:20||774.5||774.5||774.5||774.5|0
1642994790000|2022-01-24 03:26:30|776||776||776||775.8||2
1642994800000|2022-01-24 03:26:40|775.8||776||776||775.8||0
1642994810000|2022-01-24 03:26:50|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.5|0
1642994820000|2022-01-24 03:27:00|776||776||776.3||776||0
1642994850000|2022-01-24 03:27:30|776.3||776.3||776.3||776.3||0
1642994860000|2022-01-24 03:27:40|776||776||776||776||0
1642994870000|2022-01-24 03:27:50|776.3||776||776.3||776||0
1642994910000|2022-01-24 03:28:30||774.5||774.5||774.8||774.5|2
1642994920000|2022-01-24 03:28:40|775.8||776||776||775.8||0
1642994940000|2022-01-24 03:29:00|775.8||776||776||775.8||0
1642994950000|2022-01-24 03:29:10||774.8||774.5||774.8||774.5|0
1642994960000|2022-01-24 03:29:20||774.8||774.8||774.8||774.8|0
1642994970000|2022-01-24 03:29:30||774.5||774.8||774.8||774.5|0
1642994980000|2022-01-24 03:29:40||774.5||774.8||774.8||774.5|0
1642994990000|2022-01-24 03:29:50|776.3||776.3||776.3||776||0
1642995000000|2022-01-24 03:30:00||775||775||775||775|0
1642995040000|2022-01-24 03:30:40||774.8||774.8||774.8||774.8|1
1642995050000|2022-01-24 03:30:50||775||775||775||774.8|1
1642995060000|2022-01-24 03:31:00|776|774.8|776|774.8|776|775|776|774.8|0
1642995080000|2022-01-24 03:31:20|776.3||776.3||776.3||776.3||0
1642995090000|2022-01-24 03:31:30|776||776.3||776.3||776||0
1642995100000|2022-01-24 03:31:40|776||776.3||776.3||776||0
1642995110000|2022-01-24 03:31:50|776||776||776.3||776||0
1642995120000|2022-01-24 03:32:00|776.3||776.3||776.3||776||0
1642995130000|2022-01-24 03:32:10||775||775||775||775|0
1642995140000|2022-01-24 03:32:20||774.8||775||775||774.8|5
1642995150000|2022-01-24 03:32:30||774.8||775||775||774.8|0
1642995160000|2022-01-24 03:32:40||774.8||775||775||774.8|0
1642995170000|2022-01-24 03:32:50||774.8||775||775||774.8|0
1642995270000|2022-01-24 03:34:30||774.8||774.8||774.8||774.8|1
1642995280000|2022-01-24 03:34:40||775||774.8||775||774.8|0
1642995290000|2022-01-24 03:34:50||775||775||775||775|0
1642995340000|2022-01-24 03:35:40|776.5||776.3||776.5||776.3||3
1642995350000|2022-01-24 03:35:50|776.5||776.3||776.5||776.3||0
1642995360000|2022-01-24 03:36:00|||||||||2
1642995370000|2022-01-24 03:36:10|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|1
1642995390000|2022-01-24 03:36:30|776.3|775|776.3|775|776.3|775|776.3|775|0
1642995400000|2022-01-24 03:36:40|776.5||776.3||776.5||776.3||0
1642995410000|2022-01-24 03:36:50|776.5||776.5||776.5||776.3||0
1642995430000|2022-01-24 03:37:10|776.3||776.3||776.5||776.3||0
1642995440000|2022-01-24 03:37:20|776.5|775.3|776.5|775.3|776.5|775.3|776.3|775.3|0
1642995450000|2022-01-24 03:37:30||775||775.3||775.3||775|0
1642995460000|2022-01-24 03:37:40||775||775||775.3||775|0
1642995470000|2022-01-24 03:37:50||775.3||775.3||775.3||775|0
1642995480000|2022-01-24 03:38:00||775||775.3||775.3||775|0
1642995490000|2022-01-24 03:38:10|776.3|775|776.3|775|776.3|775|776.3|775|2
1642995520000|2022-01-24 03:38:40|776.5||776.5||776.5||776.5||2
1642995530000|2022-01-24 03:38:50|776.3||776.3||776.5||776.3||0
1642995540000|2022-01-24 03:39:00|776.5||776.3||776.5||776.3||0
1642995550000|2022-01-24 03:39:10|776.5||776.5||776.5||776.3||1
1642995560000|2022-01-24 03:39:20|776.3||776.5||776.5||776.3||0
1642995570000|2022-01-24 03:39:30|776.3||776.5||776.5||776.3||0
1642995580000|2022-01-24 03:39:40|||||||||1
1642995600000|2022-01-24 03:40:00|||||||||1
1642995610000|2022-01-24 03:40:10||775.3||775.3||775.3||775.3|0
1642995620000|2022-01-24 03:40:20||775||775||775||775|0
1642995670000|2022-01-24 03:41:10|776.3||776.3||776.3||776.3||0
1642995680000|2022-01-24 03:41:20|776.5||776.5||776.5||776.5||0
1642995710000|2022-01-24 03:41:50||775.3||775||775.3||775|0
1642995780000|2022-01-24 03:43:00||775.3||775||775.3||775|1
1642995860000|2022-01-24 03:44:20|776.8|775.3|776.8|775.3|776.8|775.3|776.8|775.3|48
1642995870000|2022-01-24 03:44:30||775.5||775.3||775.5||775.3|0
1642995940000|2022-01-24 03:45:40||775.5||775.5||775.5||775.5|59
1642995950000|2022-01-24 03:45:50||775.3||775.3||775.3||775.3|2
1642996030000|2022-01-24 03:47:10|777|775.5|777|775.5|777|775.5|777|775.5|3
1642996100000|2022-01-24 03:48:20|776.8|775.3|776.8|775.5|776.8|775.5|776.8|775.3|0
1642996110000|2022-01-24 03:48:30|776.5|775.3|776.5|775.3|776.8|775.3|776.5|775.3|0
1642996120000|2022-01-24 03:48:40|776.8||776.8||776.8||776.5||0
1642996130000|2022-01-24 03:48:50|776.5||776.5||776.5||776.5||0
1642996140000|2022-01-24 03:49:00|776.8||776.5||776.8||776.5||0
1642996150000|2022-01-24 03:49:10|776.8||776.8||776.8||776.5||0
1642996160000|2022-01-24 03:49:20|776.5||776.8||776.8||776.5||0
1642996170000|2022-01-24 03:49:30|776.5||776.5||776.8||776.5||0
1642996180000|2022-01-24 03:49:40|776.8|775.5|776.8|775.3|776.8|775.5|776.5|775.3|1
1642996200000|2022-01-24 03:50:00||775.5||775.5||775.5||775.5|0
1642996240000|2022-01-24 03:50:40|777||777||777||777||0
1642996260000|2022-01-24 03:51:00|776.8||776.8||776.8||776.8||0
1642996290000|2022-01-24 03:51:30||775.3||775.3||775.3||775.3|1
1642996320000|2022-01-24 03:52:00|776.5||776.5||776.5||776.5||0
1642996330000|2022-01-24 03:52:10|776.8||776.5||776.8||776.5||0
1642996370000|2022-01-24 03:52:50|776.8||776.8||776.8||776.8||0
1642996380000|2022-01-24 03:53:00|||||||||1
1642996410000|2022-01-24 03:53:30|776.5||776.5||776.5||776.5||0
1642996430000|2022-01-24 03:53:50||775||775||775||775|0
1642996470000|2022-01-24 03:54:30|||||||||1
1642996530000|2022-01-24 03:55:30||775.3||775||775.3||775|0
1642996540000|2022-01-24 03:55:40||775.3||775.3||775.3||775|0
1642996550000|2022-01-24 03:55:50||775||775||775||775|1
1642996570000|2022-01-24 03:56:10|776.3||776.3||776.3||776.3||0
1642996580000|2022-01-24 03:56:20|776.5||776.5||776.5||776.5||0
1642996620000|2022-01-24 03:57:00|776.8|775.3|776.8|775.3|776.8|775.3|776.8|775.3|0
1642996690000|2022-01-24 03:58:10|776.5|775|776.5|775|776.5|775|776.5|775|3
1642996790000|2022-01-24 03:59:50|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.8|0
1642996810000|2022-01-24 04:00:10|776|775|776.3|775|776.3|775|776|775|2
1642996820000|2022-01-24 04:00:20||774.8||774.8||774.8||774.8|0
1642996830000|2022-01-24 04:00:30|776.5|775|776.5|775|776.5|775|776.5|775|0
1642996900000|2022-01-24 04:01:40|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.8|0
1642996930000|2022-01-24 04:02:10|776.5|775|776.3|774.8|776.5|775|776.3|774.8|0
1642996950000|2022-01-24 04:02:30|776.5|775|776.5|775|776.5|775|776.5|775|0
1642996960000|2022-01-24 04:02:40|776.3|774.8|776.5|775|776.5|775|776.3|774.8|0
1642997080000|2022-01-24 04:04:40||775.3||775||775.3||775|0
1642997100000|2022-01-24 04:05:00||775.3||775.3||775.3||775|0
1642997110000|2022-01-24 04:05:10|776.8|775|776.8|775.3|776.8|775.3|776.8|775|0
1642997120000|2022-01-24 04:05:20||775.5||775.3||775.5||775.3|0
1642997130000|2022-01-24 04:05:30|777|775.5|777|775.5|777|775.5|777|775.3|0
1642997160000|2022-01-24 04:06:00|777.3|775.8|777.3|775.8|777.3|775.8|777.3|775.5|0
1642997170000|2022-01-24 04:06:10|777|775.5|777|775.5|777|775.5|777|775.5|0
1642997180000|2022-01-24 04:06:20|777.3|775.8|777|775.5|777.3|775.8|777|775.5|0
1642997190000|2022-01-24 04:06:30|776.8||777||777||776.8||15
1642997210000|2022-01-24 04:06:50||775.8||775.8||775.8||775.8|0
1642997220000|2022-01-24 04:07:00||775.5||775.5||775.8||775.5|10
1642997260000|2022-01-24 04:07:40|777.3|775.8|777|775.5|777.3|775.8|777|775.5|0
1642997270000|2022-01-24 04:07:50|777.3|775.8|777|775.8|777.3|775.8|777|775.5|0
1642997280000|2022-01-24 04:08:00|777.3||777.3||777.3||777||0
1642997290000|2022-01-24 04:08:10|777||777.3||777.3||777||0
1642997310000|2022-01-24 04:08:30|777||777.3||777.3||777||0
1642997320000|2022-01-24 04:08:40|777|775.5|777|775.5|777.3|775.5|777|775.5|0
1642997340000|2022-01-24 04:09:00|777.3|775.8|777|775.5|777.3|775.8|777|775.5|0
1642997360000|2022-01-24 04:09:20|776.8||776.8||776.8||776.8||0
1642997380000|2022-01-24 04:09:40|777||776.8||777||776.8||0
1642997390000|2022-01-24 04:09:50||775.3||775.3||775.3||775.3|0
1642997400000|2022-01-24 04:10:00||775.5||775.5||775.5||775.3|0
1642997410000|2022-01-24 04:10:10|777||776.8||777||776.8||0
1642997420000|2022-01-24 04:10:20|777||777||777||777||0
1642997430000|2022-01-24 04:10:30|776.8||777||777||776.8||0
1642997480000|2022-01-24 04:11:20|776.8|775.3|776.8|775.3|776.8|775.3|776.8|775.3|0
1642997510000|2022-01-24 04:11:50||775.5||775.3||775.5||775.3|0
1642997540000|2022-01-24 04:12:20||775.5||775.3||775.5||775.3|0
1642997570000|2022-01-24 04:12:50|776.5|775|776.5|775.3|776.5|775.3|776.5|775|0
1642997580000|2022-01-24 04:13:00||775||775.3||775.3||775|1
1642997620000|2022-01-24 04:13:40||775||775||775||775|0
1642997630000|2022-01-24 04:13:50||775.3||775.3||775.3||775.3|0
1642997660000|2022-01-24 04:14:20|776.8||776.5||776.8||776.5||0
1642997670000|2022-01-24 04:14:30|776.8|775.5|776.5|775.3|776.8|775.5|776.5|775.3|0
1642997680000|2022-01-24 04:14:40||775||775||775.3||775|0
1642997710000|2022-01-24 04:15:10||775.3||775.3||775.3||775.3|0
1642997720000|2022-01-24 04:15:20|776.8||776.8||776.8||776.8||0
1642997730000|2022-01-24 04:15:30|776.5||776.5||776.8||776.5||0
1642997750000|2022-01-24 04:15:50||775||775||775||775|0
1642997760000|2022-01-24 04:16:00||775.3||775.3||775.3||775.3|0
1642997770000|2022-01-24 04:16:10|776.8|775|776.5|775|776.8|775|776.5|775|0
1642997840000|2022-01-24 04:17:20|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.8|0
1642997860000|2022-01-24 04:17:40|776|774.5|776|774.5|776|774.8|776|774.5|0
1642997880000|2022-01-24 04:18:00||774.8||774.5||774.8||774.5|0
1642997890000|2022-01-24 04:18:10||774.8||774.8||774.8||774.5|0
1642997900000|2022-01-24 04:18:20||774.5||774.8||774.8||774.5|0
1642997910000|2022-01-24 04:18:30||774.5||774.5||774.5||774.5|0
1642997930000|2022-01-24 04:18:50||774.8||774.8||774.8||774.8|0
1642997940000|2022-01-24 04:19:00|776.3||776.3||776.3||776.3||0
1642997970000|2022-01-24 04:19:30|776||776||776.3||776||0
1642997980000|2022-01-24 04:19:40|776.3||776.3||776.3||776||0
1642998050000|2022-01-24 04:20:50|776||776.3||776.3||776||0
1642998090000|2022-01-24 04:21:30|776||776.3||776.3||776||0
1642998210000|2022-01-24 04:23:30|776||776||776||776||0
1642998220000|2022-01-24 04:23:40||774.5||774.5||774.5||774.5|1
1642998240000|2022-01-24 04:24:00||774.8||774.5||774.8||774.5|0
1642998290000|2022-01-24 04:24:50|776.3|774.8|776|774.5|776.3|774.8|776|774.5|0
1642998300000|2022-01-24 04:25:00|776.3|774.8|776|774.5|776.3|774.8|776|774.5|0
1642998340000|2022-01-24 04:25:40||774.8||774.5||774.8||774.5|0
1642998350000|2022-01-24 04:25:50|776.3|774.8|776.3|774.8|776.3|774.8|776|774.8|0
1642998360000|2022-01-24 04:26:00|776|774.5|776|774.5|776|774.5|776|774.5|0
1642998410000|2022-01-24 04:26:50||774.8||774.5||774.8||774.5|0
1642998420000|2022-01-24 04:27:00|||||||||2
1642998430000|2022-01-24 04:27:10|776.3|774.8|776|774.5|776.3|774.8|776|774.5|0
1642998470000|2022-01-24 04:27:50|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.8|0
1642998660000|2022-01-24 04:31:00|776.5|775|776.5|775|776.5|775|776.5|775|0
1642998670000|2022-01-24 04:31:10|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.8|0
1642998680000|2022-01-24 04:31:20|776.5|775|776.5|775|776.5|775|776.5|775|0
1642998700000|2022-01-24 04:31:40|776.3|774.8|776.5|775|776.5|775|776.3|774.8|0
1642998770000|2022-01-24 04:32:50|||||||||1
1642998800000|2022-01-24 04:33:20|776.3|774.8|776.3|774.8|776.3|775|776.3|774.8|0
1642998810000|2022-01-24 04:33:30|776.5|775|776.5|775|776.5|775|776.5|775|0
1642998950000|2022-01-24 04:35:50||775.3||775.3||775.3||775.3|0
1642998970000|2022-01-24 04:36:10|776.8||776.8||776.8||776.8||0
1642998980000|2022-01-24 04:36:20|776.5||776.5||776.5||776.5||0
1642999020000|2022-01-24 04:37:00|776.8||776.8||776.8||776.8||0
1642999070000|2022-01-24 04:37:50|||||||||1
1642999210000|2022-01-24 04:40:10|776.5||776.8||776.8||776.5||0
1642999370000|2022-01-24 04:42:50|||||||||1
1642999440000|2022-01-24 04:44:00||775.5||775.3||775.5||775.3|0
1642999470000|2022-01-24 04:44:30||775.5||775.5||775.5||775.5|0
1642999520000|2022-01-24 04:45:20|||||||||5
1642999530000|2022-01-24 04:45:30|777|775.8|777|775.8|777|775.8|777|775.5|2
1642999540000|2022-01-24 04:45:40||775.5||775.5||775.8||775.5|0
1642999570000|2022-01-24 04:46:10|776.8||777||777||776.8||0
1642999680000|2022-01-24 04:48:00||775.8||775.5||775.8||775.5|1
1642999750000|2022-01-24 04:49:10|776.8||776.8||776.8||776.8||0
1642999760000|2022-01-24 04:49:20|||||||||5
1642999830000|2022-01-24 04:50:30|777||776.8||777||776.8||10
1642999840000|2022-01-24 04:50:40|777||777||777||777||0
1642999850000|2022-01-24 04:50:50|776.8||777||777||776.8||0
1642999870000|2022-01-24 04:51:10||775.8||775.8||775.8||775.5|3
1642999890000|2022-01-24 04:51:30||775.5||775.5||775.5||775.5|1
1642999910000|2022-01-24 04:51:50||775.8||775.5||775.8||775.5|0
1643000020000|2022-01-24 04:53:40|776.8||776.8||776.8||776.8||0
1643000040000|2022-01-24 04:54:00|777||777||777||777||0
1643000050000|2022-01-24 04:54:10|776.8||776.8||776.8||776.8||0
1643000070000|2022-01-24 04:54:30||775.3||775.5||775.5||775.3|0
1643000160000|2022-01-24 04:56:00|777||777||777||777||0
1643000170000|2022-01-24 04:56:10||775.8||775.8||775.8||775.5|0
1643000180000|2022-01-24 04:56:20||775.5||775.5||775.5||775.5|0
1643000230000|2022-01-24 04:57:10|776.8||776.8||776.8||776.8||0
1643000290000|2022-01-24 04:58:10|777||776.8||777||776.8||0
1643000400000|2022-01-24 05:00:00|777|775.8|776.8|775.5|777|775.8|776.8|775.5|1
1643000410000|2022-01-24 05:00:10|777||776.8||777||776.8||0
1643000420000|2022-01-24 05:00:20|777||777||777||776.8||0
1643000430000|2022-01-24 05:00:30|776.8||776.8||776.8||776.8||0
1643000440000|2022-01-24 05:00:40|777||776.8||777||776.8||0
1643000460000|2022-01-24 05:01:00|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|0
1643000470000|2022-01-24 05:01:10|776.8||776.5||776.8||776.5||0
1643000490000|2022-01-24 05:01:30|776.8||776.8||776.8||776.8||0
1643000500000|2022-01-24 05:01:40|776.5||776.5||776.5||776.5||0
1643000510000|2022-01-24 05:01:50|776.8||776.8||776.8||776.5||0
1643000540000|2022-01-24 05:02:20|776.5||776.5||776.5||776.5||0
1643000550000|2022-01-24 05:02:30|776.8||776.8||776.8||776.8||0
1643000560000|2022-01-24 05:02:40||775.5||775.5||775.5||775.3|0
1643000570000|2022-01-24 05:02:50|777||776.8||777||776.8||0
1643000580000|2022-01-24 05:03:00|777||777||777||777||0
1643000600000|2022-01-24 05:03:20|776.8||776.8||776.8||776.8||0
1643000610000|2022-01-24 05:03:30|777|775.8|777|775.8|777|775.8|777|775.8|1
1643000880000|2022-01-24 05:08:00|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.3|21
1643000890000|2022-01-24 05:08:10|776.5|775.3|776.8|775.3|776.8|775.3|776.5|775.3|0
1643000900000|2022-01-24 05:08:20||775.5||775.5||775.5||775.5|0
1643000980000|2022-01-24 05:09:40|777||777||777||776.8||1
1643001000000|2022-01-24 05:10:00|||||||||2
1643001010000|2022-01-24 05:10:10|||||||||2
1643001020000|2022-01-24 05:10:20||775.8||775.5||775.8||775.5|0
1643001030000|2022-01-24 05:10:30||775.8||775.5||775.8||775.5|0
1643001060000|2022-01-24 05:11:00|776.8||777||777||776.8||2
1643001070000|2022-01-24 05:11:10||775.8||775.5||775.8||775.5|4
1643001080000|2022-01-24 05:11:20||775.8||775.8||775.8||775.8|0
1643001090000|2022-01-24 05:11:30||775.5||775.8||775.8||775.5|0
1643001180000|2022-01-24 05:13:00|777.3||777.3||777.3||777.3||1
1643001200000|2022-01-24 05:13:20|777||777.3||777.3||777||0
1643001210000|2022-01-24 05:13:30|777||777||777||777||0
1643001230000|2022-01-24 05:13:50||775.5||775.5||775.5||775.5|0
1643001240000|2022-01-24 05:14:00||775.8||775.5||775.8||775.5|0
1643001260000|2022-01-24 05:14:20|776.8||776.8||776.8||776.8||0
1643001270000|2022-01-24 05:14:30|777||777||777||777||0
1643001300000|2022-01-24 05:15:00||775.8||775.8||775.8||775.8|0
1643001340000|2022-01-24 05:15:40||775.5||775.5||775.5||775.5|0
1643001360000|2022-01-24 05:16:00||775.8||775.8||775.8||775.8|0
1643001370000|2022-01-24 05:16:10||775.5||775.8||775.8||775.5|0
1643001380000|2022-01-24 05:16:20||775.5||775.5||775.5||775.5|0
1643001450000|2022-01-24 05:17:30||775.8||775.8||775.8||775.8|0
1643001460000|2022-01-24 05:17:40||775.5||775.5||775.8||775.5|0
1643001470000|2022-01-24 05:17:50||775.8||775.8||775.8||775.8|0
1643001480000|2022-01-24 05:18:00|777.3|775.5|777|775.8|777.3|775.8|777|775.5|0
1643001490000|2022-01-24 05:18:10||775.5||775.8||775.8||775.5|0
1643001500000|2022-01-24 05:18:20|777.3||777||777.3||777||0
1643001510000|2022-01-24 05:18:30|777.3||777||777.3||777||0
1643001530000|2022-01-24 05:18:50||775.5||775.8||775.8||775.5|0
1643001540000|2022-01-24 05:19:00|777.3||777||777.3||777||0
1643001570000|2022-01-24 05:19:30||775.5||775.5||775.8||775.5|0
1643001720000|2022-01-24 05:22:00|776.8||777||777||776.8||0
1643001730000|2022-01-24 05:22:10|776.8||777||777||776.8||0
1643001960000|2022-01-24 05:26:00|||||||||5
1643001970000|2022-01-24 05:26:10|776.8||776.8||776.8||776.8||0
1643001980000|2022-01-24 05:26:20|777||777||777||776.8||0
1643002000000|2022-01-24 05:26:40|776.8||777||777||776.8||0
1643002070000|2022-01-24 05:27:50||775.8||775.8||775.8||775.8|0
1643002090000|2022-01-24 05:28:10|777.3||777.3||777.3||777.3||0
1643002140000|2022-01-24 05:29:00|777||777.3||777.3||777||0
1643002150000|2022-01-24 05:29:10|777||777||777||777||0
1643002180000|2022-01-24 05:29:40|777.3||777.3||777.3||777.3||0
1643002190000|2022-01-24 05:29:50|777||777||777.3||777||0
1643002200000|2022-01-24 05:30:00|777.3|775.5|776.8|775.5|777.3|775.8|776.8|775.5|1
1643002210000|2022-01-24 05:30:10|777|775.8|777|775.8|777|775.8|777|775.8|0
1643002220000|2022-01-24 05:30:20||775.5||775.8||775.8||775.5|0
1643002230000|2022-01-24 05:30:30|777.3|775.5|777.3|775.8|777.3|775.8|777|775.5|1
1643002240000|2022-01-24 05:30:40|777|775.5|777|775.5|777|775.8|777|775.5|0
1643002250000|2022-01-24 05:30:50|776.8|775.8|777.3|775.8|777.3|775.8|776.8|775.8|0
1643002260000|2022-01-24 05:31:00|777||777||777.3||777||0
1643002270000|2022-01-24 05:31:10|777.3|775.5|777|775.5|777.3|775.8|777|775.5|0
1643002280000|2022-01-24 05:31:20|777.3|775.8|777|775.8|777.3|775.8|777|775.8|0
1643002290000|2022-01-24 05:31:30||775.5||775.5||775.5||775.5|0
1643002320000|2022-01-24 05:32:00|776.8|775.3|776.5|775|776.8|775.3|776.5|775|5
1643002350000|2022-01-24 05:32:30|776.3|774.8|776.3|774.8|776.3|774.8|776.3|774.8|1
1643002360000|2022-01-24 05:32:40||775||774.8||775||774.8|0
1643002370000|2022-01-24 05:32:50|776||776||776||776||0
1643002380000|2022-01-24 05:33:00|776.3|774.5|776.3|774.8|776.3|774.8|776|774.5|2
1643002390000|2022-01-24 05:33:10|776||776||776.3||776||0
1643002400000|2022-01-24 05:33:20|776.3||776.3||776.3||776||0
1643002450000|2022-01-24 05:34:10|776||776.3||776.3||776||0
1643002470000|2022-01-24 05:34:30||775||775||775||775|0
1643002480000|2022-01-24 05:34:40|776.5|774.8|776.5|775|776.5|775|776.5|774.8|0
1643002500000|2022-01-24 05:35:00||775.3||775.3||775.3||775|0
1643002510000|2022-01-24 05:35:10|776.8|775|776.5|775|776.8|775|776.5|775|0
1643002540000|2022-01-24 05:35:40|776.3||776.5||776.5||776.3||0
1643002620000|2022-01-24 05:37:00|776.3||776.5||776.5||776.3||0
1643002640000|2022-01-24 05:37:20|776.3||776.5||776.5||776.3||0
1643002650000|2022-01-24 05:37:30|776.3||776.5||776.5||776.3||0
1643002660000|2022-01-24 05:37:40|776.3||776.5||776.5||776.3||0
1643002670000|2022-01-24 05:37:50||775.3||775.3||775.3||775.3|0
1643002680000|2022-01-24 05:38:00||775||775||775||775|10
1643002690000|2022-01-24 05:38:10|||||||||5
1643002720000|2022-01-24 05:38:40|776.3||776.3||776.5||776.3||0
1643002730000|2022-01-24 05:38:50|776.5||776.5||776.5||776.3||0
1643002740000|2022-01-24 05:39:00|776.3||776.5||776.5||776.3||0
1643002770000|2022-01-24 05:39:30|776.3||776.5||776.5||776.3||0
1643002840000|2022-01-24 05:40:40||775.3||775||775.3||775|1
1643002850000|2022-01-24 05:40:50||775.3||775||775.3||775|0
1643002860000|2022-01-24 05:41:00||775.3||775||775.3||775|0
1643002870000|2022-01-24 05:41:10|776.8|775.3|776.8|775.3|776.8|775.3|776.8|775.3|0
1643002880000|2022-01-24 05:41:20|776.5||776.8||776.8||776.5||0
1643002890000|2022-01-24 05:41:30|776.5||776.8||776.8||776.5||0
1643002900000|2022-01-24 05:41:40|776.5||776.5||776.8||776.5||0
1643002910000|2022-01-24 05:41:50|776.8|775|776.8|775.3|776.8|775.3|776.5|775|0
1643002920000|2022-01-24 05:42:00|777|775.5|777|775.5|777|775.5|776.8|775.5|0
1643002930000|2022-01-24 05:42:10|776.8|775.3|776.5|775.3|776.8|775.3|776.5|775.3|0
1643002940000|2022-01-24 05:42:20|776.8||776.8||776.8||776.5||0
1643002950000|2022-01-24 05:42:30|776.5||776.8||776.8||776.5||0
1643002960000|2022-01-24 05:42:40|776.5||776.8||776.8||776.5||0
1643002980000|2022-01-24 05:43:00||775.5||775.3||775.5||775.3|0
1643003010000|2022-01-24 05:43:30|776.5||776.5||776.5||776.5||0
1643003020000|2022-01-24 05:43:40|776.8|775|776.5|775|776.8|775|776.5|775|0
1643003040000|2022-01-24 05:44:00|776.3||776.3||776.3||776.3||0
1643003050000|2022-01-24 05:44:10|776.5||776.5||776.5||776.3||0
1643003060000|2022-01-24 05:44:20|776.3|775.3|776.3|775|776.3|775.3|776.3|775|10
1643003070000|2022-01-24 05:44:30|776.5||776.5||776.5||776.3||0
1643003130000|2022-01-24 05:45:30|||||||||1
1643003170000|2022-01-24 05:46:10||775.3||775||775.3||775|0
1643003250000|2022-01-24 05:47:30|776.3||776.5||776.5||776.3||0
1643003270000|2022-01-24 05:47:50|776.3||776.3||776.3||776.3||0
1643003280000|2022-01-24 05:48:00|776.5||776.5||776.5||776.5||0
1643003290000|2022-01-24 05:48:10|776.8|775.3|776.8|775.3|776.8|775.3|776.8|775.3|5
1643003330000|2022-01-24 05:48:50|776.5||776.8||776.8||776.5||0
1643003340000|2022-01-24 05:49:00|776.5||776.5||776.5||776.5||0
1643003350000|2022-01-24 05:49:10|776.8||776.8||776.8||776.8||0
1643003380000|2022-01-24 05:49:40|776.5|775|776.5|775|776.5|775|776.5|775|0
1643003420000|2022-01-24 05:50:20|776.3||776.3||776.3||776.3||0
1643003430000|2022-01-24 05:50:30|776.5||776.5||776.5||776.3||0
1643003460000|2022-01-24 05:51:00|776.3||776.5||776.5||776.3||5
1643003470000|2022-01-24 05:51:10||775.3||775.3||775.3||775.3|0
1643003500000|2022-01-24 05:51:40||775||775.3||775.3||775|0
1643003540000|2022-01-24 05:52:20||775||775||775||775|0
1643003550000|2022-01-24 05:52:30|776.3||776.3||776.3||776.3||0
1643003560000|2022-01-24 05:52:40|776.5||776.5||776.5||776.3||0
1643003570000|2022-01-24 05:52:50|776.3||776.5||776.5||776.3||0
1643003580000|2022-01-24 05:53:00|776.3||776.3||776.3||776.3||0
1643003590000|2022-01-24 05:53:10|776.5||776.5||776.5||776.5||0
1643003610000|2022-01-24 05:53:30|776.3||776.5||776.5||776.3||0
1643003640000|2022-01-24 05:54:00|776.3||776.5||776.5||776.3||0
1643003650000|2022-01-24 05:54:10|776.3||776.3||776.5||776.3||10
1643003700000|2022-01-24 05:55:00||774.8||775||775||774.8|0
1643003710000|2022-01-24 05:55:10|776.5||776.5||776.5||776.5||0
1643003810000|2022-01-24 05:56:50|776.3||776.3||776.3||776.3||0
1643003820000|2022-01-24 05:57:00||774.8||774.8||774.8||774.8|0
1643003870000|2022-01-24 05:57:50|776||776||776||776||0
1643003880000|2022-01-24 05:58:00|776.3||776.3||776.3||776||0
1643003910000|2022-01-24 05:58:30||775||775||775||775|0
1643003920000|2022-01-24 05:58:40||774.8||774.8||774.8||774.8|0
1643003930000|2022-01-24 05:58:50||775||775||775||775|0
1643003950000|2022-01-24 05:59:10||774.8||774.8||774.8||774.8|10
1643003960000|2022-01-24 05:59:20||775||775||775||775|0
1643003980000|2022-01-24 05:59:40|776|774.8|776|774.8|776|774.8|776|774.8|261
1643003990000|2022-01-24 05:59:50||774.5||774.5||774.8||774.5|1
1643004000000|2022-01-24 06:00:00|775.8|774.8|776|774.8|776|774.8|775.8|774.5|3
1643004010000|2022-01-24 06:00:10|775.8|774.5|776|774.5|776|774.5|775.8|774.5|2
1643004020000|2022-01-24 06:00:20|||||||||1
1643004030000|2022-01-24 06:00:30||774.8||774.5||774.8||774.5|0
1643004040000|2022-01-24 06:00:40|776.3|774.8|776|774.8|776.3|774.8|776|774.5|0
1643004050000|2022-01-24 06:00:50||774.5||774.5||774.5||774.5|0
1643004060000|2022-01-24 06:01:00||774.8||774.5||774.8||774.5|0
1643004070000|2022-01-24 06:01:10|775.8||776||776||775.8||0
1643004080000|2022-01-24 06:01:20|775.8|774.3|775.5|774|775.8|774.3|775.5|774|0
1643004100000|2022-01-24 06:01:40|775.3|773.8|775.3|773.8|775.5|773.8|775.3|773.8|0
1643004110000|2022-01-24 06:01:50||774||773.8||774||773.8|0
1643004120000|2022-01-24 06:02:00|775.5|774|775.5|774|775.5|774|775.3|773.8|0
1643004130000|2022-01-24 06:02:10|775.3||775.3||775.5||775.3||0
1643004140000|2022-01-24 06:02:20|775.5|773.8|775.5|774|775.5|774|775.3|773.8|0
1643004150000|2022-01-24 06:02:30|775.3|773.8|775.3|774|775.5|774|775.3|773.8|0
1643004160000|2022-01-24 06:02:40|775.5|773.8|775.5|774|775.5|774|775.5|773.8|0
1643004180000|2022-01-24 06:03:00|775.3|773.8|775.3|773.8|775.3|774|775.3|773.8|0
1643004190000|2022-01-24 06:03:10|775||775.3||775.3||775||1
1643004200000|2022-01-24 06:03:20|775||775.3||775.3||775||0
1643004210000|2022-01-24 06:03:30|775||775||775||775||0
1643004220000|2022-01-24 06:03:40|775.3||775.3||775.3||775||0
1643004230000|2022-01-24 06:03:50|775|773.5|774.8|773.3|775|773.5|774.5|773|0
1643004240000|2022-01-24 06:04:00|774.5||774.8||774.8||774.5||0
1643004260000|2022-01-24 06:04:20|774.5||774.5||774.8||774.5||0
1643004270000|2022-01-24 06:04:30|774.8|773.5|774.8|773.3|774.8|773.5|774.5|773.3|16
1643004290000|2022-01-24 06:04:50||773.5||773.5||773.5||773.3|0
1643004300000|2022-01-24 06:05:00|775|773.8|775|773.5|775.3|773.8|775|773.5|0
1643004310000|2022-01-24 06:05:10|775.3|773.8|775.3|773.8|775.3|773.8|775.3|773.8|0
1643004320000|2022-01-24 06:05:20|775|773.5|775|773.5|775|773.5|775|773.5|0
1643004340000|2022-01-24 06:05:40|775.3|773.8|775.3|773.8|775.3|773.8|775.3|773.8|0
1643004360000|2022-01-24 06:06:00||774||774||774||774|0
1643004370000|2022-01-24 06:06:10|775|773.8|775.3|773.8|775.3|773.8|775|773.8|2
1643004380000|2022-01-24 06:06:20|775|773.5|775|773.5|775|773.5|774.8|773.5|3
1643004410000|2022-01-24 06:06:50|775.3|773.8|775|773.8|775.3|773.8|775|773.8|0
1643004420000|2022-01-24 06:07:00|775.3|773.5|775.3|773.8|775.3|773.8|775|773.5|0
1643004450000|2022-01-24 06:07:30|775||775||775||775||0
1643004460000|2022-01-24 06:07:40|775.3||775.3||775.3||775.3||0
1643004490000|2022-01-24 06:08:10|775||775||775||775||0
1643004500000|2022-01-24 06:08:20|775.3|773.5|775.3|773.8|775.3|773.8|775|773.5|0
1643004510000|2022-01-24 06:08:30|775|773.5|775|773.5|775.3|773.5|775|773.5|0
1643004520000|2022-01-24 06:08:40|774.8||775||775||774.8||0
1643004530000|2022-01-24 06:08:50|774.8||775||775||774.8||1
1643004540000|2022-01-24 06:09:00|775.3|773.8|775|773.5|775.3|773.8|775|773.5|0
1643004550000|2022-01-24 06:09:10|775.3|773.8|775.3|773.8|775.3|773.8|775.3|773.8|0
1643004610000|2022-01-24 06:10:10|775.5|774|775.5|774|775.5|774|775.5|774|1
1643004660000|2022-01-24 06:11:00|775.3||775.5||775.5||775.3||0
1643004710000|2022-01-24 06:11:50|775.8|774.3|775.8|774.3|775.8|774.3|775.8|774.3|0
1643004720000|2022-01-24 06:12:00|775.5|774.5|775.8|774.3|775.8|774.5|775.5|774.3|0
1643004740000|2022-01-24 06:12:20||774.5||774.3||774.5||774.3|0
1643004750000|2022-01-24 06:12:30|775.5||775.8||775.8||775.5||0
1643004760000|2022-01-24 06:12:40|775.5||775.8||775.8||775.5||0
1643004770000|2022-01-24 06:12:50|||||||||1
1643004780000|2022-01-24 06:13:00|775.5||775.8||775.8||775.5||0
1643004790000|2022-01-24 06:13:10|775.5||775.5||775.5||775.5||0
1643004800000|2022-01-24 06:13:20|775.8||775.8||775.8||775.5||0
1643004850000|2022-01-24 06:14:10|775.5||775.5||775.8||775.5||0
1643004860000|2022-01-24 06:14:20|775.8||775.8||775.8||775.8||0
1643004870000|2022-01-24 06:14:30|775.5||775.8||775.8||775.5||0
1643004880000|2022-01-24 06:14:40|775.5||775.8||775.8||775.5||0
1643004900000|2022-01-24 06:15:00|775.5||775.8||775.8||775.5||0
1643004910000|2022-01-24 06:15:10|775.5||775.5||775.5||775.5||0
1643004920000|2022-01-24 06:15:20|775.8||775.5||775.8||775.5||0
1643004930000|2022-01-24 06:15:30|775.8||775.8||775.8||775.8||0
1643004940000|2022-01-24 06:15:40|775.5||775.8||775.8||775.5||0
1643004950000|2022-01-24 06:15:50|775.5||775.8||775.8||775.5||0
1643004970000|2022-01-24 06:16:10|775.5||775.5||775.5||775.5||0
1643004980000|2022-01-24 06:16:20||774||774||774.3||774|1
1643005010000|2022-01-24 06:16:50|775.8|774.3|775.5|774.3|775.8|774.3|775.5|774|0
1643005020000|2022-01-24 06:17:00|775.8|774|775.8|774.3|775.8|774.3|775.8|774|0
1643005030000|2022-01-24 06:17:10|775.5||775.8||775.8||775.5||0
1643005050000|2022-01-24 06:17:30|775.5||775.5||775.5||775.5||0
1643005070000|2022-01-24 06:17:50||774||774||774||774|1
1643005080000|2022-01-24 06:18:00|775.3|774.3|775.8|774.3|775.8|774.3|775.3|774|0
1643005110000|2022-01-24 06:18:30||774.5||774.3||774.5||774.3|0
1643005120000|2022-01-24 06:18:40|775.5||775.8||775.8||775.5||0
1643005140000|2022-01-24 06:19:00|775.5|774|775.5|774|775.8|774|775.5|774|0
1643005150000|2022-01-24 06:19:10||774.3||774||774.3||774|0
1643005170000|2022-01-24 06:19:30|775.3||775.5||775.5||775.3||0
1643005180000|2022-01-24 06:19:40|775.3|773.8|775.5|774|775.5|774|775.3|773.8|0
1643005190000|2022-01-24 06:19:50|775.3|773.8|775.5|774|775.5|774|775.3|773.8|0
1643005200000|2022-01-24 06:20:00|775.8|774.3|775.8|774.3|775.8|774.3|775.5|774|0
1643005210000|2022-01-24 06:20:10|775.5|774|775.5|774|775.5|774.3|775.5|774|0
1643005220000|2022-01-24 06:20:20|775.8|774.3|775.8|774.3|775.8|774.3|775.8|774|0
1643005240000|2022-01-24 06:20:40|775.5|774|775.5|774.3|775.5|774.3|775.5|774|0
1643005250000|2022-01-24 06:20:50||774||774.3||774.3||774|0
1643005260000|2022-01-24 06:21:00|775.8||775.8||775.8||775.5||5
1643005270000|2022-01-24 06:21:10|775.5|774|775.5|774|775.8|774.3|775.5|774|0
1643005280000|2022-01-24 06:21:20|775.3||775.3||775.5||775.3||0
1643005290000|2022-01-24 06:21:30|775.5||775.5||775.5||775.5||1
1643005320000|2022-01-24 06:22:00|775.3||775.5||775.5||775.3||0
1643005330000|2022-01-24 06:22:10|775.3||775.5||775.5||775.3||0
1643005340000|2022-01-24 06:22:20||774.3||774||774.3||774|0
1643005350000|2022-01-24 06:22:30|775.3||775.5||775.5||775.3||0
1643005360000|2022-01-24 06:22:40|775.3||775.5||775.5||775.3||0
1643005370000|2022-01-24 06:22:50|775.3||775.3||775.5||775.3||0
1643005380000|2022-01-24 06:23:00|775.5||775.5||775.5||775.5||0
1643005390000|2022-01-24 06:23:10|775.3||775.5||775.5||775.3||0
1643005400000|2022-01-24 06:23:20|775.3||775.3||775.3||775.3||0
1643005410000|2022-01-24 06:23:30|775.5||775.5||775.5||775.3||0
1643005420000|2022-01-24 06:23:40|775.3||775.5||775.5||775.3||0
1643005430000|2022-01-24 06:23:50|775.3|773.8|775.5|774|775.5|774|775.3|773.8|0
1643005440000|2022-01-24 06:24:00||774.3||774.3||774.3||774.3|0
1643005450000|2022-01-24 06:24:10||774||774||774||774|1
1643005470000|2022-01-24 06:24:30|775.3|773.8|775.3|773.8|775.5|773.8|775.3|773.8|0
1643005480000|2022-01-24 06:24:40|||||||||1
1643005490000|2022-01-24 06:24:50|775|774|775|773.8|775|774|775|773.8|5
1643005500000|2022-01-24 06:25:00|775.3||775.3||775.3||775||0
1643005510000|2022-01-24 06:25:10|||||||||1
1643005540000|2022-01-24 06:25:40|775||775.3||775.3||775||0
1643005550000|2022-01-24 06:25:50|775||775.3||775.3||775||0
1643005590000|2022-01-24 06:26:30|775.5|774|775.5|774|775.5|774|775.5|774|0
1643005610000|2022-01-24 06:26:50|775.3||775.5||775.5||775.3||0
1643005620000|2022-01-24 06:27:00|775.3|773.8|775.5|774|775.5|774|775.3|773.8|0
1643005690000|2022-01-24 06:28:10|775.3||775.3||775.3||775.3||0
1643005770000|2022-01-24 06:29:30||773.8||773.8||773.8||773.8|1
1643005780000|2022-01-24 06:29:40||774||774||774||774|0
1643005790000|2022-01-24 06:29:50|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1643005800000|2022-01-24 06:30:00|775.3|774|775.3|774|775.3|774|775.3|774|0
1643005810000|2022-01-24 06:30:10|775|773.8|775|773.8|775|773.8|775|773.8|2
1643005820000|2022-01-24 06:30:20|775.3|774|775|773.8|775.3|774|775|773.8|2
1643005830000|2022-01-24 06:30:30|775.3||775||775.3||775||0
1643005850000|2022-01-24 06:30:50|775.3||775||775.3||775||0
1643005860000|2022-01-24 06:31:00|774.8|773.5|775|773.5|775|773.8|774.8|773.5|4
1643005870000|2022-01-24 06:31:10||773.8||773.5||773.8||773.5|0
1643005880000|2022-01-24 06:31:20||773.8||773.8||773.8||773.8|0
1643005890000|2022-01-24 06:31:30|774.8|773.5|774.8|773.5|775|773.5|774.8|773.5|0
1643005900000|2022-01-24 06:31:40||773.3||773.3||773.3||773.3|3
1643005910000|2022-01-24 06:31:50|775|773.5|775|773.5|775|773.5|775|773.3|0
1643005920000|2022-01-24 06:32:00||773.8||773.5||773.8||773.5|0
1643005930000|2022-01-24 06:32:10||773.8||773.5||773.8||773.5|0
1643005950000|2022-01-24 06:32:30||773.8||773.8||773.8||773.5|0
1643005960000|2022-01-24 06:32:40|775.3||775.3||775.3||775.3||0
1643006040000|2022-01-24 06:34:00||774||774||774||774|0
1643006050000|2022-01-24 06:34:10|775.5||775.5||775.5||775.5||0
1643006070000|2022-01-24 06:34:30||774.3||774||774.3||774|0
1643006080000|2022-01-24 06:34:40||774.3||774||774.3||774|0
1643006120000|2022-01-24 06:35:20||774.3||774.3||774.3||774.3|1
1643006130000|2022-01-24 06:35:30|||||||||4
1643006140000|2022-01-24 06:35:40|775.8||775.8||775.8||775.8||0
1643006150000|2022-01-24 06:35:50||774.5||774.3||774.5||774.3|0
1643006160000|2022-01-24 06:36:00||774.5||774.5||774.5||774.3|0
1643006170000|2022-01-24 06:36:10||774.3||774.3||774.5||774.3|0
1643006190000|2022-01-24 06:36:30|776|774.5|776|774.5|776|774.5|776|774.5|11
1643006200000|2022-01-24 06:36:40|775.8||775.8||776||775.8||0
1643006210000|2022-01-24 06:36:50|776||775.8||776||775.8||0
1643006220000|2022-01-24 06:37:00|776|774.3|775.8|774.3|776|774.3|775.8|774.3|0
1643006230000|2022-01-24 06:37:10||774.5||774.5||774.5||774.3|0
1643006240000|2022-01-24 06:37:20||774.3||774.5||774.5||774.3|0
1643006250000|2022-01-24 06:37:30||774.3||774.3||774.3||774.3|0
1643006260000|2022-01-24 06:37:40|775.5||775.8||775.8||775.5||0
1643006270000|2022-01-24 06:37:50|775.5||775.8||775.8||775.5||0
1643006280000|2022-01-24 06:38:00|776|774.5|775.8|774.5|776|774.5|775.8|774.5|0
1643006320000|2022-01-24 06:38:40|776||775.8||776||775.8||0
1643006330000|2022-01-24 06:38:50||774.3||774.3||774.5||774.3|0
1643006340000|2022-01-24 06:39:00|776|774.5|776|774.5|776|774.5|775.8|774.5|0
1643006350000|2022-01-24 06:39:10|775.8||776||776||775.8||0
1643006360000|2022-01-24 06:39:20|775.8||776||776||775.8||0
1643006370000|2022-01-24 06:39:30|775.8||775.8||776||775.8||0
1643006380000|2022-01-24 06:39:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|1
1643006390000|2022-01-24 06:39:50|775.8||775.8||775.8||775.5||0
1643006400000|2022-01-24 06:40:00|775.5|774|775.8|774.3|775.8|774.3|775.5|774|0
1643006410000|2022-01-24 06:40:10|775.5||775.5||775.8||775.5||0
1643006430000|2022-01-24 06:40:30||774||774||774.3||774|0
1643006460000|2022-01-24 06:41:00|775.8|774.3|775.8|774.3|775.8|774.3|775.5|774.3|0
1643006470000|2022-01-24 06:41:10|775.5||775.8||775.8||775.5||0
1643006480000|2022-01-24 06:41:20|775.5||775.8||775.8||775.5||0
1643006500000|2022-01-24 06:41:40|775.5||775.8||775.8||775.5||0
1643006510000|2022-01-24 06:41:50|775.5||775.5||775.8||775.5||0
1643006520000|2022-01-24 06:42:00|775.8||775.5||775.8||775.5||0
1643006530000|2022-01-24 06:42:10|775.8||775.8||775.8||775.8||0
1643006550000|2022-01-24 06:42:30|775.5||775.5||775.5||775.5||0
1643006560000|2022-01-24 06:42:40||774||774.3||774.3||774|0
1643006570000|2022-01-24 06:42:50|775.8|774|775.5|774|775.8|774|775.5|774|0
1643006580000|2022-01-24 06:43:00|775.8|774.3|775.8|774.3|775.8|774.3|775.5|774.3|0
1643006600000|2022-01-24 06:43:20|775.5|774.5|775.5|774.3|775.8|774.5|775.5|774.3|2
1643006610000|2022-01-24 06:43:30|775.8||775.5||775.8||775.5||0
1643006620000|2022-01-24 06:43:40||774||774||774.3||774|0
1643006630000|2022-01-24 06:43:50||774.3||774||774.3||774|0
1643006640000|2022-01-24 06:44:00|775.3||775.5||775.5||775.3||0
1643006650000|2022-01-24 06:44:10|775.3|773.8|775.3|774|775.5|774|775.3|773.8|0
1643006660000|2022-01-24 06:44:20|775.5||775.5||775.5||775.3||0
1643006670000|2022-01-24 06:44:30|||||||||5
1643006710000|2022-01-24 06:45:10||774.3||774.3||774.3||774.3|0
1643006720000|2022-01-24 06:45:20||774||774||774||774|0
1643006730000|2022-01-24 06:45:30|||||||||1
1643006740000|2022-01-24 06:45:40||774.3||774.3||774.3||774.3|0
1643006760000|2022-01-24 06:46:00||774||774.3||774.3||774|1
1643006780000|2022-01-24 06:46:20|775.8|774|775.8|774.3|775.8|774.3|775.5|774|0
1643006790000|2022-01-24 06:46:30|775.5||775.8||775.8||775.5||0
1643006800000|2022-01-24 06:46:40|775.5|774|775.5|774|775.5|774.3|775.5|774|0
1643006810000|2022-01-24 06:46:50|775.3||775.3||775.3||775.3||0
1643006820000|2022-01-24 06:47:00||773.8||773.8||773.8||773.8|0
1643006840000|2022-01-24 06:47:20|775|773.5|775|773.5|775.3|773.5|775|773.5|1
1643006850000|2022-01-24 06:47:30||773.8||773.5||773.8||773.5|0
1643006860000|2022-01-24 06:47:40||773.8||773.5||773.8||773.5|0
1643006870000|2022-01-24 06:47:50|774.8||774.8||774.8||774.8||211
1643006890000|2022-01-24 06:48:10||773.3||773.3||773.5||773.3|3
1643006910000|2022-01-24 06:48:30|774.5|773|774.5|773.3|774.5|773.3|774.5|773|0
1643006930000|2022-01-24 06:48:50||773||773||773.3||773|0
1643006940000|2022-01-24 06:49:00|774.3||774.3||774.3||774.3||0
1643006970000|2022-01-24 06:49:30|||||||||26
1643006980000|2022-01-24 06:49:40||772.8||773||773||772.8|3
1643006990000|2022-01-24 06:49:50|774.5||774.5||774.5||774.5||0
1643007000000|2022-01-24 06:50:00|774.3||774.5||774.5||774.3||0
1643007010000|2022-01-24 06:50:10||773.3||773.3||773.3||773.3|1
1643007020000|2022-01-24 06:50:20||773||773||773||773|0
1643007030000|2022-01-24 06:50:30|774.3||774.3||774.3||774.3||0
1643007040000|2022-01-24 06:50:40|774|772.8|774.3|773|774.3|773|774|772.8|1
1643007050000|2022-01-24 06:50:50|774.5||774.5||774.5||774.3||0
1643007060000|2022-01-24 06:51:00|774.3|772.8|774.3|772.8|774.5|773|774.3|772.8|0
1643007070000|2022-01-24 06:51:10|774.5|773|774.3|773|774.5|773|774.3|772.8|0
1643007080000|2022-01-24 06:51:20|774.5||774.5||774.5||774.5||0
1643007090000|2022-01-24 06:51:30|774.3|772.8|774.3|772.8|774.3|773|774.3|772.8|0
1643007100000|2022-01-24 06:51:40||773||773||773||772.8|0
1643007110000|2022-01-24 06:51:50||772.8||773||773||772.8|0
1643007120000|2022-01-24 06:52:00|774|772.8|774.3|772.8|774.3|772.8|774|772.8|0
1643007130000|2022-01-24 06:52:10|774||774||774.3||774||1
1643007150000|2022-01-24 06:52:30|774.3||774||774.3||774||0
1643007160000|2022-01-24 06:52:40|774.3||774.3||774.3||774||0
1643007170000|2022-01-24 06:52:50||773||773||773||772.8|0
1643007180000|2022-01-24 06:53:00|774.5|772.8|774.3|773|774.5|773|774.3|772.8|0
1643007210000|2022-01-24 06:53:30|774.5||774.3||774.5||774.3||0
1643007230000|2022-01-24 06:53:50|774.5||774.5||774.5||774.5||0
1643007240000|2022-01-24 06:54:00|774.3||774.5||774.5||774.3||0
1643007250000|2022-01-24 06:54:10|774.3||774.3||774.3||774.3||0
1643007290000|2022-01-24 06:54:50|774.5||774.3||774.5||774.3||0
1643007300000|2022-01-24 06:55:00|774.5||774.5||774.5||774.3||1
1643007310000|2022-01-24 06:55:10|774.3||774.3||774.3||774.3||0
1643007330000|2022-01-24 06:55:30|774.5||774.5||774.5||774.5||0
1643007340000|2022-01-24 06:55:40|774.3||774.3||774.3||774.3||0
1643007350000|2022-01-24 06:55:50|774.5||774.5||774.5||774.3||0
1643007360000|2022-01-24 06:56:00|774.3||774.3||774.5||774.3||0
1643007370000|2022-01-24 06:56:10|774.5|773.3|774.5|773|774.5|773.3|774.3|773|0
1643007380000|2022-01-24 06:56:20|774.8|773.3|774.5|773.3|774.8|773.3|774.5|773.3|0
1643007390000|2022-01-24 06:56:30|774.8||774.5||774.8||774.5||0
1643007400000|2022-01-24 06:56:40|774.8||774.8||774.8||774.5||0
1643007410000|2022-01-24 06:56:50|775|773.5|774.8|773.5|775|773.5|774.8|773.5|0
1643007440000|2022-01-24 06:57:20|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|1
1643007450000|2022-01-24 06:57:30|774.8|773.5|774.8|773.3|774.8|773.5|774.8|773.3|1
1643007460000|2022-01-24 06:57:40||773.5||773.3||773.5||773.3|0
1643007480000|2022-01-24 06:58:00|774.5||774.5||774.5||774.5||0
1643007490000|2022-01-24 06:58:10|774.8||774.5||774.8||774.5||3
1643007500000|2022-01-24 06:58:20|774.8|773.5|774.8|773.3|774.8|773.5|774.8|773.3|0
1643007520000|2022-01-24 06:58:40|775|773.5|775|773.5|775|773.5|774.8|773.3|0
1643007530000|2022-01-24 06:58:50|774.8||774.8||774.8||774.8||0
1643007540000|2022-01-24 06:59:00|775||775||775||775||1
1643007550000|2022-01-24 06:59:10|774.8||775||775||774.8||0
1643007570000|2022-01-24 06:59:30|774.8||775||775||774.8||0
1643007600000|2022-01-24 07:00:00|774.8||774.8||775||774.8||3
1643007610000|2022-01-24 07:00:10|775||775||775||774.8||0
1643007630000|2022-01-24 07:00:30||773.8||773.8||773.8||773.8|0
1643007640000|2022-01-24 07:00:40|774.8|773.5|775|773.5|775|773.5|774.8|773.5|0
1643007660000|2022-01-24 07:01:00|774.8|773.3|774.8|773.3|774.8|773.3|774.8|773.3|0
1643007700000|2022-01-24 07:01:40||773.5||773.5||773.5||773.5|17
1643007710000|2022-01-24 07:01:50|774.5|773.3|774.5|773|774.5|773.3|774.5|773|3
1643007720000|2022-01-24 07:02:00|774.3|773.3|774|772.8|774.3|773.3|774|772.8|1
1643007730000|2022-01-24 07:02:10||772.5||772.5||772.5||772.5|0
1643007740000|2022-01-24 07:02:20|773.8|772.3|773.8|772.5|773.8|772.5|773.5|772.3|1
1643007750000|2022-01-24 07:02:30||772.3||772.5||772.5||772.3|0
1643007770000|2022-01-24 07:02:50|774|772.8|774|772.8|774|772.8|774|772.8|0
1643007780000|2022-01-24 07:03:00|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|0
1643007790000|2022-01-24 07:03:10||772.3||772.3||772.3||772.3|0
1643007800000|2022-01-24 07:03:20||772.5||772.5||772.5||772.5|0
1643007810000|2022-01-24 07:03:30|774|772.3|773.8|772.3|774|772.3|773.8|772.3|0
1643007830000|2022-01-24 07:03:50||772.5||772.5||772.5||772.5|0
1643007840000|2022-01-24 07:04:00|774||773.8||774||773.8||3
1643007850000|2022-01-24 07:04:10|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|1
1643007890000|2022-01-24 07:04:50|||||||||10
1643007900000|2022-01-24 07:05:00|773.8||773.5||773.8||773.5||2
1643007910000|2022-01-24 07:05:10|||||||||10
1643007920000|2022-01-24 07:05:20||772||772||772||772|24
1643007930000|2022-01-24 07:05:30||772.3||772.3||772.3||772.3|8
1643007960000|2022-01-24 07:06:00|773.8||773.8||773.8||773.8||0
1643007990000|2022-01-24 07:06:30|773.5||773.8||773.8||773.5||2
1643008010000|2022-01-24 07:06:50|774|772.5|774|772.8|774|772.8|774|772.5|0
1643008020000|2022-01-24 07:07:00|||||||||1
1643008030000|2022-01-24 07:07:10||772.5||772.5||772.5||772.5|1
1643008040000|2022-01-24 07:07:20|773.8|772.3|773.8|772.3|773.8|772.3|773.8|772.3|0
1643008050000|2022-01-24 07:07:30|773.5||773.5||773.8||773.5||0
1643008060000|2022-01-24 07:07:40|773.8|772.5|774|772.5|774|772.8|773.8|772.5|6
1643008070000|2022-01-24 07:07:50|773.8||774||774||773.8||0
1643008080000|2022-01-24 07:08:00||772.8||772.8||772.8||772.8|0
1643008090000|2022-01-24 07:08:10|774.3||774.3||774.3||774.3||11
1643008100000|2022-01-24 07:08:20|||||||||1
1643008120000|2022-01-24 07:08:40|774||774||774||774||0
1643008130000|2022-01-24 07:08:50|774.3||774.3||774.3||774.3||0
1643008140000|2022-01-24 07:09:00|774|772.5|774|772.5|774|772.5|774|772.5|0
1643008150000|2022-01-24 07:09:10|773.8||773.8||773.8||773.8||0
1643008160000|2022-01-24 07:09:20||772.3||772.5||772.5||772.3|0
1643008180000|2022-01-24 07:09:40||772.3||772.3||772.5||772.3|0
1643008190000|2022-01-24 07:09:50||772.5||772.5||772.5||772.5|0
1643008210000|2022-01-24 07:10:10|774||773.8||774||773.8||2
1643008220000|2022-01-24 07:10:20||772.3||772.3||772.3||772.3|0
1643008230000|2022-01-24 07:10:30|774|772.5|774.3|772.8|774.3|772.8|774|772.5|1
1643008260000|2022-01-24 07:11:00|774||774.3||774.3||774||0
1643008280000|2022-01-24 07:11:20||773||773||773||773|0
1643008290000|2022-01-24 07:11:30|774|772.8|774|772.8|774|772.8|774|772.8|0
1643008320000|2022-01-24 07:12:00|||||||||2
1643008330000|2022-01-24 07:12:10|774.3|773|774.3|773|774.3|773|774.3|772.8|1
1643008340000|2022-01-24 07:12:20||772.8||772.8||772.8||772.8|0
1643008360000|2022-01-24 07:12:40|774||774||774||774||0
1643008370000|2022-01-24 07:12:50|774.3|773|774.3|773|774.3|773|774.3|772.8|0
1643008380000|2022-01-24 07:13:00|774|772.8|774|772.8|774.3|772.8|774|772.8|2
1643008390000|2022-01-24 07:13:10|774.3||774||774.3||774||0
1643008400000|2022-01-24 07:13:20|774.3||774.3||774.3||774||0
1643008410000|2022-01-24 07:13:30|774.5|773|774.5|773|774.5|773|774.5|773|0
1643008420000|2022-01-24 07:13:40||773.3||773.3||773.3||773.3|0
1643008440000|2022-01-24 07:14:00|774.8||774.8||774.8||774.5||6
1643008450000|2022-01-24 07:14:10|774.5||774.5||774.5||774.5||0
1643008460000|2022-01-24 07:14:20|||||||||4
1643008470000|2022-01-24 07:14:30|774.3|773|774.3|773|774.3|773|774.3|773|0
1643008480000|2022-01-24 07:14:40|774.5||774.5||774.5||774.3||6
1643008490000|2022-01-24 07:14:50|774.3||774.3||774.3||774.3||0
1643008500000|2022-01-24 07:15:00|774.5||774.5||774.5||774.5||2
1643008510000|2022-01-24 07:15:10|774.3||774.5||774.5||774.3||0
1643008520000|2022-01-24 07:15:20|774.3||774.3||774.3||774.3||0
1643008530000|2022-01-24 07:15:30|774.5||774.3||774.5||774.3||0
1643008540000|2022-01-24 07:15:40|774.5||774.5||774.5||774.5||0
1643008550000|2022-01-24 07:15:50||773.3||773||773.3||773|1
1643008560000|2022-01-24 07:16:00|774.8|773.3|774.5|773.3|774.8|773.3|774.5|773|2
1643008580000|2022-01-24 07:16:20||773||773.3||773.3||773|0
1643008590000|2022-01-24 07:16:30||773||773.3||773.3||773|0
1643008610000|2022-01-24 07:16:50|774.8||774.8||774.8||774.8||0
1643008620000|2022-01-24 07:17:00||773.5||773.5||773.5||773.5|0
1643008640000|2022-01-24 07:17:20|||||||||8
1643008650000|2022-01-24 07:17:30|||||||||1
1643008660000|2022-01-24 07:17:40|||||||||8
1643008670000|2022-01-24 07:17:50|||||||||13
1643008680000|2022-01-24 07:18:00|||||||||2
1643008690000|2022-01-24 07:18:10|||||||||26
1643008710000|2022-01-24 07:18:30|||||||||3
1643008720000|2022-01-24 07:18:40|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|4
1643008730000|2022-01-24 07:18:50|775.3|773|775.3|773.8|775.3|774|775.3|773|7
1643008740000|2022-01-24 07:19:00|775|774|775|773.8|775|774|775|773.8|1
1643008750000|2022-01-24 07:19:10|775.3|774|775.3|774|775.3|774|775|774|0
1643008760000|2022-01-24 07:19:20|775|773.8|775|773.8|775.3|773.8|775|773.8|1
1643008770000|2022-01-24 07:19:30|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|0
1643008780000|2022-01-24 07:19:40||773.3||773.5||773.5||773.3|0
1643008790000|2022-01-24 07:19:50|774.5|773.3|774.5|773.3|774.5|773.5|774.5|773.3|0
1643008800000|2022-01-24 07:20:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.3|4
1643008810000|2022-01-24 07:20:10||773.3||773.3||773.5||773.3|0
1643008820000|2022-01-24 07:20:20||773.5||773.5||773.5||773.3|0
1643008830000|2022-01-24 07:20:30||773.3||773.3||773.5||773.3|0
1643008840000|2022-01-24 07:20:40||773.5||773.5||773.5||773.3|0
1643008850000|2022-01-24 07:20:50||773.3||773.5||773.5||773.3|0
1643008860000|2022-01-24 07:21:00|||||||||1
1643008910000|2022-01-24 07:21:50|775|773.8|775.3|773.8|775.3|773.8|775|773.8|5
1643008920000|2022-01-24 07:22:00|775|774|775.3|773.8|775.3|774|775|773.8|1
1643008930000|2022-01-24 07:22:10||774||774||774||774|0
1643008940000|2022-01-24 07:22:20||773.8||773.8||773.8||773.8|1
1643008950000|2022-01-24 07:22:30|775||775.3||775.3||775||0
1643008970000|2022-01-24 07:22:50|775|774|775.3|773.8|775.3|774|775|773.8|0
1643008980000|2022-01-24 07:23:00||774||773.8||774||773.8|1
1643008990000|2022-01-24 07:23:10||774||773.8||774||773.8|0
1643009000000|2022-01-24 07:23:20||774||773.8||774||773.8|2
1643009020000|2022-01-24 07:23:40||774||773.8||774||773.8|2
1643009030000|2022-01-24 07:23:50|775.5|774|775.5|774|775.5|774|775.5|774|15
1643009040000|2022-01-24 07:24:00||774.3||774||774.3||774|0
1643009060000|2022-01-24 07:24:20|775.3||775.5||775.5||775.3||0
1643009070000|2022-01-24 07:24:30|775.3||775.3||775.5||775.3||0
1643009080000|2022-01-24 07:24:40|775.5|774.3|775.5|774.3|775.5|774.3|775.3|774.3|0
1643009100000|2022-01-24 07:25:00||774||774||774||774|0
1643009110000|2022-01-24 07:25:10|775.3||775.5||775.5||775.3||0
1643009120000|2022-01-24 07:25:20|775.3|774.3|775.5|774|775.5|774.3|775.3|774|0
1643009130000|2022-01-24 07:25:30|775.3|774.3|775.3|774|775.5|774.3|775.3|774|0
1643009140000|2022-01-24 07:25:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1643009150000|2022-01-24 07:25:50|||||||||2
1643009180000|2022-01-24 07:26:20|||||||||38
1643009190000|2022-01-24 07:26:30|||||||||2
1643009210000|2022-01-24 07:26:50|||||||||2
1643009220000|2022-01-24 07:27:00||774||774.3||774.3||774|0
1643009240000|2022-01-24 07:27:20||774||774.3||774.3||774|0
1643009290000|2022-01-24 07:28:10|||||||||2
1643009320000|2022-01-24 07:28:40|||||||||2
1643009330000|2022-01-24 07:28:50||774||774||774.3||774|0
1643009340000|2022-01-24 07:29:00||774.3||774.3||774.3||774.3|1
1643009360000|2022-01-24 07:29:20||774||774||774||774|0
1643009370000|2022-01-24 07:29:30|775.3||775.3||775.3||775.3||111
1643009390000|2022-01-24 07:29:50|775.5||775.5||775.5||775.5||1
1643009400000|2022-01-24 07:30:00||774.3||774||774.3||774|1
1643009410000|2022-01-24 07:30:10|775.3||775.3||775.5||775.3||0
1643009420000|2022-01-24 07:30:20|775.5||775.5||775.5||775.5||0
1643009430000|2022-01-24 07:30:30||774.3||774.3||774.3||774.3|0
1643009460000|2022-01-24 07:31:00|||||||||17
1643009470000|2022-01-24 07:31:10|||||||||28
1643009480000|2022-01-24 07:31:20|775.8||775.5||775.8||775.5||14
1643009490000|2022-01-24 07:31:30|775.8|774.5|775.8|774.3|775.8|774.5|775.5|774.3|41
1643009500000|2022-01-24 07:31:40|775.5||775.5||775.8||775.5||2
1643009510000|2022-01-24 07:31:50|776|774.8|776.3|775|776.3|775|776|774.8|176
1643009520000|2022-01-24 07:32:00|776|774.8|776.5|775|776.5|775|776|774.8|29
1643009530000|2022-01-24 07:32:10|776.3||776.5||776.5||776.3||0
1643009540000|2022-01-24 07:32:20|776.3||776.3||776.3||776.3||320
1643009550000|2022-01-24 07:32:30|776|774.8|776.5|775|776.5|775|776|774.8|50
1643009560000|2022-01-24 07:32:40|||||||||6
1643009570000|2022-01-24 07:32:50|776.8|775.3|776.8|775.3|776.8|775.3|776.8|775|4
1643009580000|2022-01-24 07:33:00|776.5||776.5||776.5||776.5||1
1643009590000|2022-01-24 07:33:10|777|775.8|777|775.5|777|775.8|776.8|775.5|9
1643009600000|2022-01-24 07:33:20|776.8|775.8|777|775.8|777|775.8|776.8|775.8|0
1643009610000|2022-01-24 07:33:30|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|0
1643009620000|2022-01-24 07:33:40|777|775.8|777|775.5|777|775.8|777|775.5|0
1643009630000|2022-01-24 07:33:50||775.8||775.8||775.8||775.8|0
1643009640000|2022-01-24 07:34:00|||||||||1
1643009680000|2022-01-24 07:34:40|777.3||777.3||777.3||777||1
1643009690000|2022-01-24 07:34:50|777||777||777||777||0
1643009700000|2022-01-24 07:35:00|777.3|775.5|777|775.8|777.3|775.8|777|775.5|2
1643009710000|2022-01-24 07:35:10||775.5||775.8||775.8||775.5|0
1643009730000|2022-01-24 07:35:30||775.5||775.8||775.8||775.5|0
1643009740000|2022-01-24 07:35:40||775.5||775.8||775.8||775.5|0
1643009750000|2022-01-24 07:35:50||775.5||775.8||775.8||775.5|0
1643009770000|2022-01-24 07:36:10||775.5||775.5||775.5||775.5|1
1643009780000|2022-01-24 07:36:20|776.8||776.8||776.8||776.8||0
1643009790000|2022-01-24 07:36:30|777|775.3|777|775.5|777|775.5|777|775.3|0
1643009800000|2022-01-24 07:36:40|776.8|775.8|777|775.5|777|775.8|776.8|775.5|0
1643009820000|2022-01-24 07:37:00|776.8||776.8||776.8||776.8||0
1643009830000|2022-01-24 07:37:10|777|775.8|777.3|775.8|777.3|775.8|777|775.5|2
1643009840000|2022-01-24 07:37:20|777||777||777||777||0
1643009860000|2022-01-24 07:37:40||775.5||775.5||775.5||775.5|7
1643009880000|2022-01-24 07:38:00|776.8|775.3|776.8|775.3|776.8|775.5|776.8|775.3|2
1643009890000|2022-01-24 07:38:10||775.5||775.3||775.5||775.3|0
1643009900000|2022-01-24 07:38:20|776.5|775.5|776.5|775.3|776.5|775.5|776.5|775|10
1643009910000|2022-01-24 07:38:30||775||775||775.3||775|0
1643009940000|2022-01-24 07:39:00|776.3||776.3||776.3||776.3||1
1643009970000|2022-01-24 07:39:30||774.8||775||775||774.8|0
1643009980000|2022-01-24 07:39:40||774.8||775||775||774.8|0
1643009990000|2022-01-24 07:39:50||774.8||775||775||774.8|0
1643010000000|2022-01-24 07:40:00|||||||||1
1643010010000|2022-01-24 07:40:10|776.5|775.3|776.5|775|776.5|775.3|776.5|775|0
1643010020000|2022-01-24 07:40:20||775.3||775.3||775.3||775|4
1643010030000|2022-01-24 07:40:30|776.3|775|776.3|775|776.3|775|776.3|775|0
1643010040000|2022-01-24 07:40:40|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|3
1643010050000|2022-01-24 07:40:50|776.3|775|776.3|775|776.3|775|776.3|775|0
1643010060000|2022-01-24 07:41:00|776.5|775.3|776.3|775|776.5|775.3|776.3|775|5
1643010070000|2022-01-24 07:41:10|776.5|775.3|776.5|775|776.5|775.3|776.3|775|0
1643010080000|2022-01-24 07:41:20||775.3||775.3||775.3||775|0
1643010090000|2022-01-24 07:41:30|776.8||776.8||776.8||776.8||0
1643010110000|2022-01-24 07:41:50||775.5||775.5||775.5||775.5|0
1643010120000|2022-01-24 07:42:00|777|775.3|777|775.8|777|775.8|777|775.3|0
1643010130000|2022-01-24 07:42:10|776.8|775.5|776.8|775.5|776.8|775.8|776.8|775.5|2
1643010140000|2022-01-24 07:42:20||775.3||775.3||775.3||775.3|0
1643010150000|2022-01-24 07:42:30|776.5|775.5|776.5|775.3|776.5|775.5|776.5|775.3|0
1643010160000|2022-01-24 07:42:40|776.8||776.8||776.8||776.8||0
1643010170000|2022-01-24 07:42:50||775.5||775.3||775.5||775.3|0
1643010180000|2022-01-24 07:43:00|777|775.5|777|775.5|777|775.5|777|775.5|0
1643010190000|2022-01-24 07:43:10||775.8||775.8||775.8||775.5|1
1643010200000|2022-01-24 07:43:20||775.5||775.8||775.8||775.5|0
1643010220000|2022-01-24 07:43:40|||||||||2
1643010230000|2022-01-24 07:43:50|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|0
1643010240000|2022-01-24 07:44:00|777|775.8|777|775.8|777|775.8|777|775.8|4
1643010270000|2022-01-24 07:44:30|||||||||2
1643010300000|2022-01-24 07:45:00|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|2
1643010320000|2022-01-24 07:45:20|||||||||38
1643010330000|2022-01-24 07:45:30|777|775.8|777|775.8|777|775.8|777|775.5|1
1643010340000|2022-01-24 07:45:40|777.3|776|777.3|776|777.3|776|777.3|776|2
1643010350000|2022-01-24 07:45:50|777.5|775.8|777.5|776|777.5|776|777.5|775.8|72
1643010360000|2022-01-24 07:46:00||776.3||776.3||776.3||776.3|0
1643010370000|2022-01-24 07:46:10|777.3|776|777.5|776|777.5|776|777.3|776|10
1643010380000|2022-01-24 07:46:20|777.3||777.3||777.5||777.3||0
1643010410000|2022-01-24 07:46:50||775.8||776||776||775.8|0
1643010440000|2022-01-24 07:47:20|||||||||7
1643010460000|2022-01-24 07:47:40|777.5|776.3|777.5|776|777.5|776.3|777.5|776|0
1643010470000|2022-01-24 07:47:50|777.3|776.3|777.3|776|777.5|776.3|777.3|776|0
1643010480000|2022-01-24 07:48:00|||||||||2
1643010540000|2022-01-24 07:49:00||775.8||776||776||775.8|1
1643010560000|2022-01-24 07:49:20|777|775.8|777|775.8|777|775.8|777|775.8|0
1643010570000|2022-01-24 07:49:30|776.8|775.5|776.8|775.5|777|775.5|776.8|775.5|5
1643010580000|2022-01-24 07:49:40|||||||||2
1643010600000|2022-01-24 07:50:00|777||776.8||777||776.8||2
1643010660000|2022-01-24 07:51:00|777|775.8|777|775.5|777|775.8|777|775.5|1
1643010670000|2022-01-24 07:51:10|776.8|775.8|776.8|775.5|776.8|775.8|776.8|775.5|0
1643010680000|2022-01-24 07:51:20|777||777||777||776.8||0
1643010690000|2022-01-24 07:51:30|776.8||776.8||776.8||776.8||0
1643010700000|2022-01-24 07:51:40|||||||||16
1643010720000|2022-01-24 07:52:00|||||||||1
1643010770000|2022-01-24 07:52:50|||||||||1
1643010810000|2022-01-24 07:53:30|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|15
1643010830000|2022-01-24 07:53:50|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.3|18
1643010840000|2022-01-24 07:54:00|776.5|775.3|776.8|775.5|776.8|775.5|776.5|775.3|5
1643010850000|2022-01-24 07:54:10||775.3||775.5||775.5||775.3|0
1643010870000|2022-01-24 07:54:30||775.3||775.3||775.3||775.3|0
1643010880000|2022-01-24 07:54:40||775.5||775.3||775.5||775.3|0
1643010890000|2022-01-24 07:54:50||775.5||775.3||775.5||775.3|0
1643010900000|2022-01-24 07:55:00|776.5|775.5|776.8|775.5|776.8|775.5|776.5|775.3|28
1643010910000|2022-01-24 07:55:10|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|0
1643010920000|2022-01-24 07:55:20|776.3|775|776.3|775|776.3|775|776.3|775|0
1643010930000|2022-01-24 07:55:30|776.5|775.3|776.8|775.3|776.8|775.3|776.5|775.3|10
1643010940000|2022-01-24 07:55:40|776.5||776.5||776.5||776.5||0
1643010950000|2022-01-24 07:55:50|776.3|775|776.3|774.8|776.5|775|776.3|774.8|2
1643010960000|2022-01-24 07:56:00|776|775|776|774.8|776|775|776|774.5|0
1643010970000|2022-01-24 07:56:10|776.3||776||776.3||776||0
1643010990000|2022-01-24 07:56:30|776.3|775|776.3|775|776.3|775|776|775|1
1643011010000|2022-01-24 07:56:50||774.8||774.8||775||774.8|0
1643011020000|2022-01-24 07:57:00|776.5|775|776.3|775|776.5|775.3|776.3|775|0
1643011030000|2022-01-24 07:57:10|776.5|775.3|776.5|775.3|776.5|775.3|776.3|775.3|4
1643011040000|2022-01-24 07:57:20||775||775.3||775.3||775|0
1643011050000|2022-01-24 07:57:30||775||775.3||775.3||775|0
1643011060000|2022-01-24 07:57:40|776.8|775.5|776.8|775.3|776.8|775.5|776.8|775.3|1
1643011070000|2022-01-24 07:57:50|776.5||776.8||776.8||776.5||0
1643011080000|2022-01-24 07:58:00|776.5||776.5||776.5||776.5||2
1643011090000|2022-01-24 07:58:10||775||775.3||775.3||775|1
1643011100000|2022-01-24 07:58:20||775||775||775||775|0
1643011110000|2022-01-24 07:58:30||775.3||775.3||775.3||775.3|0
1643011130000|2022-01-24 07:58:50||775||775.3||775.3||775|0
1643011140000|2022-01-24 07:59:00|776.8||776.8||776.8||776.8||0
1643011150000|2022-01-24 07:59:10|777|775.5|776.8|775.5|777|775.5|776.8|775.3|0
1643011160000|2022-01-24 07:59:20|777||777||777||777||0
1643011170000|2022-01-24 07:59:30|776.8||776.8||777||776.8||0
1643011180000|2022-01-24 07:59:40|776.5|775.3|776.8|775.3|776.8|775.5|776.5|775.3|0
1643011190000|2022-01-24 07:59:50|776.5||776.8||776.8||776.5||0
1643011200000|2022-01-24 08:00:00|776.5|775|776.5|775.3|776.5|775.3|776.5|775|12
1643011210000|2022-01-24 08:00:10|776.3|775|776.3|775|776.3|775.3|776.3|775|3
1643011220000|2022-01-24 08:00:20|776.5||776.3||776.5||776.3||20
1643011230000|2022-01-24 08:00:30|775.8|774.5|775.8|774.5|776|774.8|775.8|774.5|11
1643011240000|2022-01-24 08:00:40|776|774.3|775.5|774.3|776|774.3|775.5|774|3
1643011250000|2022-01-24 08:00:50|775.8|774|775.8|774.3|775.8|774.5|775.8|774|1
1643011260000|2022-01-24 08:01:00|775.5|774|775.3|773.8|775.5|774|775|773.8|9
1643011270000|2022-01-24 08:01:10|775.5|774|775.5|774.3|775.5|774.3|775.5|773.8|0
1643011280000|2022-01-24 08:01:20||774||774||774.3||774|0
1643011290000|2022-01-24 08:01:30||774.3||774.3||774.3||774|0
1643011300000|2022-01-24 08:01:40||774||774||774||774|0
1643011310000|2022-01-24 08:01:50|775.3|774.3|775.8|774.5|775.8|774.5|775.3|774|1
1643011320000|2022-01-24 08:02:00|776|774.8|776|774.8|776|774.8|776|774.5|1
1643011330000|2022-01-24 08:02:10||774.5||774.5||774.8||774.5|1
1643011340000|2022-01-24 08:02:20|775.8|774.8|775.8|774.5|775.8|774.8|775.8|774.5|1
1643011350000|2022-01-24 08:02:30|776||775.8||776||775.8||1
1643011360000|2022-01-24 08:02:40|776||776||776||775.8||0
1643011370000|2022-01-24 08:02:50||774.8||774.5||774.8||774.5|1
1643011380000|2022-01-24 08:03:00||774.8||774.8||774.8||774.5|2
1643011390000|2022-01-24 08:03:10|776.3|775|776.3|774.8|776.3|775|776|774.8|4
1643011400000|2022-01-24 08:03:20|776||776||776||776||0
1643011420000|2022-01-24 08:03:40|776.3|775|776.3|775|776.3|775|776|774.8|4
1643011430000|2022-01-24 08:03:50||774.8||775||775||774.8|0
1643011440000|2022-01-24 08:04:00||774.8||775||775||774.8|0
1643011450000|2022-01-24 08:04:10||774.8||774.8||774.8||774.8|0
1643011460000|2022-01-24 08:04:20||775||775||775||774.8|0
1643011470000|2022-01-24 08:04:30|776.5|775.3|776.5|775|776.5|775.3|776.3|775|3
1643011480000|2022-01-24 08:04:40||775.3||775||775.3||775|0
1643011490000|2022-01-24 08:04:50|776.3||776.3||776.5||776.3||0
1643011500000|2022-01-24 08:05:00|776.5||776.5||776.5||776.3||1
1643011510000|2022-01-24 08:05:10|776.3|775.3|776|774.8|776.3|775.3|776|774.8|0
1643011520000|2022-01-24 08:05:20|776.3||776.3||776.3||776||1
1643011530000|2022-01-24 08:05:30|776||776.3||776.3||776||0
1643011540000|2022-01-24 08:05:40|776|775|776|774.8|776|775|776|774.8|1
1643011550000|2022-01-24 08:05:50|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|10
1643011560000|2022-01-24 08:06:00|776|774.8|775.8|774.3|776|774.8|775.8|774.3|1
1643011570000|2022-01-24 08:06:10|776|774.5|776|774.5|776|774.5|776|774.3|2
1643011580000|2022-01-24 08:06:20|775.8|774.8|775.8|774.5|775.8|774.8|775.8|774.5|1
1643011590000|2022-01-24 08:06:30||774.3||774.5||774.5||774.3|0
1643011600000|2022-01-24 08:06:40||774.3||774.5||774.5||774.3|0
1643011620000|2022-01-24 08:07:00|776|774.8|775.8|774.5|776|774.8|775.8|774.5|1
1643011630000|2022-01-24 08:07:10|776|774.8|776|774.5|776|774.8|775.8|774.5|2
1643011640000|2022-01-24 08:07:20|775.8|774.3|775.8|774.3|775.8|774.5|775.8|774.3|1
1643011650000|2022-01-24 08:07:30|775.5||775.5||775.8||775.5||0
1643011660000|2022-01-24 08:07:40|775.8|774.5|775.8|774.3|775.8|774.5|775.8|774.3|3
1643011670000|2022-01-24 08:07:50|775.5|774.5|775.5|774.3|775.5|774.5|775.5|774.3|31
1643011680000|2022-01-24 08:08:00|775.3|774|775.3|774|775.3|774.3|775.3|774|1
1643011690000|2022-01-24 08:08:10||773.8||773.8||773.8||773.8|0
1643011700000|2022-01-24 08:08:20|775.5|774|775.5|774|775.5|774.3|775.5|774|10
1643011710000|2022-01-24 08:08:30||774.3||774||774.3||774|1
1643011730000|2022-01-24 08:08:50|775.3|774.3|775.3|774|775.3|774.3|775.3|774|1
1643011740000|2022-01-24 08:09:00|775|773.8|775|773.5|775|773.8|775|773.5|2
1643011750000|2022-01-24 08:09:10||773.8||773.5||773.8||773.5|0
1643011760000|2022-01-24 08:09:20|775.3|773.8|775.5|774.3|775.5|774.3|775.3|773.5|3
1643011770000|2022-01-24 08:09:30|775.8|774.5|776.3|774.8|776.3|774.8|775.8|774.5|31
1643011780000|2022-01-24 08:09:40|776|774.5|776|774.8|776|774.8|776|774.5|1
1643011790000|2022-01-24 08:09:50|776.3|774.5|776.3|774.8|776.3|774.8|776.3|774.5|0
1643011800000|2022-01-24 08:10:00||775||774.8||775||774.8|5
1643011810000|2022-01-24 08:10:10|776|775|776|774.8|776|775|776|774.8|0
1643011850000|2022-01-24 08:10:50|||||||||3
1643011860000|2022-01-24 08:11:00|||||||||1
1643011900000|2022-01-24 08:11:40|776.3|775|776.3|775|776.5|775.3|776.3|775|9
1643011920000|2022-01-24 08:12:00|776|774.8|776|774.8|776|775|776|774.8|1
1643011930000|2022-01-24 08:12:10|776.3||776.3||776.3||776||0
1643011950000|2022-01-24 08:12:30|776||776||776||776||1
1643011960000|2022-01-24 08:12:40|775.8|774.5|775.8|774.3|775.8|774.5|775.8|774.3|9
1643011970000|2022-01-24 08:12:50|775.5||775.5||775.5||775.5||0
1643011980000|2022-01-24 08:13:00|775.3|774|775.3|774|775.3|774|775.3|774|1
1643011990000|2022-01-24 08:13:10|775.5|774.3|775.5|774|775.5|774.3|775.5|774|2
1643012000000|2022-01-24 08:13:20||774.3||774.3||774.3||774|0
1643012010000|2022-01-24 08:13:30||774||774||774.3||774|1
1643012020000|2022-01-24 08:13:40||774.3||774.3||774.3||774|8
1643012030000|2022-01-24 08:13:50|775.8||775.8||775.8||775.8||1
1643012040000|2022-01-24 08:14:00|775.5|774.5|775.8|774.3|775.8|774.5|775.5|774.3|2
1643012050000|2022-01-24 08:14:10|775.5|774.5|775.5|774.3|775.5|774.5|775.5|774.3|0
1643012060000|2022-01-24 08:14:20|||||||||15
1643012090000|2022-01-24 08:14:50|775|773.8|775|773.8|775.3|773.8|775|773.8|110
1643012100000|2022-01-24 08:15:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|9
1643012110000|2022-01-24 08:15:10|775||775||775||774.8||0
1643012120000|2022-01-24 08:15:20||773.8||773.8||773.8||773.8|1
1643012140000|2022-01-24 08:15:40|||||||||1
1643012150000|2022-01-24 08:15:50|||||||||1
1643012160000|2022-01-24 08:16:00|775.3|774|775.3|774|775.3|774|775.3|774|11
1643012180000|2022-01-24 08:16:20|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|14
1643012190000|2022-01-24 08:16:30|||||||||3
1643012200000|2022-01-24 08:16:40||774||774.3||774.3||774|2
1643012210000|2022-01-24 08:16:50|||||||||1
1643012220000|2022-01-24 08:17:00||774||774||774||774|1
1643012230000|2022-01-24 08:17:10||774.3||774.3||774.3||774|4
1643012240000|2022-01-24 08:17:20|775.8|774|775.8|774.5|775.8|774.5|775.8|774|18
1643012250000|2022-01-24 08:17:30|775.5|774.3|775.3|774|775.5|774.3|775.3|774|50
1643012270000|2022-01-24 08:17:50|775.5|774.3|775.5|774|775.5|774.3|775.3|774|8
1643012280000|2022-01-24 08:18:00||774.3||774.3||774.3||774|14
1643012290000|2022-01-24 08:18:10|775.8|774.5|775.5|774.3|775.8|774.5|775.5|774.3|12
1643012300000|2022-01-24 08:18:20|775.3|774|775.3|774|775.3|774|775.3|774|2
1643012310000|2022-01-24 08:18:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774|50
1643012330000|2022-01-24 08:18:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|26
1643012340000|2022-01-24 08:19:00|776|774.8|776.3|775|776.3|775|776|774.8|57
1643012350000|2022-01-24 08:19:10|776|774.8|776|774.8|776|774.8|776|774.8|3
1643012360000|2022-01-24 08:19:20|776.3|775|776|774.8|776.3|775|776|774.8|2
1643012370000|2022-01-24 08:19:30|776.3|775|776.3|775|776.3|775|776.3|775|1
1643012380000|2022-01-24 08:19:40|776.5|775.3|776.3|775|776.5|775.3|776.3|775|12
1643012390000|2022-01-24 08:19:50||774.8||774.8||775||774.8|8
1643012400000|2022-01-24 08:20:00|776|774.5|775.8|774.5|776|774.5|775.8|774.5|6
1643012410000|2022-01-24 08:20:10|776|774.8|776|774.8|776|774.8|775.8|774.5|7
1643012420000|2022-01-24 08:20:20|||||||||1
1643012440000|2022-01-24 08:20:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|6
1643012450000|2022-01-24 08:20:50|776|774.8|776|774.8|776|774.8|776|774.8|7
1643012470000|2022-01-24 08:21:10|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|1
1643012490000|2022-01-24 08:21:30|776|774.8|776|774.8|776|774.8|776|774.8|3
1643012500000|2022-01-24 08:21:40||774.5||774.5||774.8||774.5|0
1643012510000|2022-01-24 08:21:50|775.8||775.8||775.8||775.8||0
1643012530000|2022-01-24 08:22:10|||||||||1
1643012540000|2022-01-24 08:22:20|775.5|774.3|775.8|774.3|775.8|774.5|775.5|774.3|34
1643012550000|2022-01-24 08:22:30||774.5||774.5||774.5||774.5|10
1643012560000|2022-01-24 08:22:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|5
1643012580000|2022-01-24 08:23:00|775.8|774.5|776|774.8|776|774.8|775.8|774.5|17
1643012600000|2022-01-24 08:23:20|775.8|774.5|776|774.8|776|774.8|775.8|774.5|13
1643012610000|2022-01-24 08:23:30|775.8|774.5|776|774.8|776|774.8|775.8|774.5|46
1643012630000|2022-01-24 08:23:50|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.3|11
1643012650000|2022-01-24 08:24:10||774.3||774.5||774.5||774.3|0
1643012660000|2022-01-24 08:24:20||774.3||774.5||774.5||774.3|1
1643012670000|2022-01-24 08:24:30||774.3||774.3||774.3||774.3|7
1643012680000|2022-01-24 08:24:40|775.5|774.5|775.8|774.5|775.8|774.5|775.5|774.3|5
1643012690000|2022-01-24 08:24:50|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|2
1643012700000|2022-01-24 08:25:00|775.8||775.8||775.8||775.5||10
1643012710000|2022-01-24 08:25:10|775.5|774.5|775.8|774.5|775.8|774.5|775.5|774.5|0
1643012720000|2022-01-24 08:25:20|776|774.8|775.8|774.5|776|774.8|775.8|774.5|1
1643012730000|2022-01-24 08:25:30||774.3||774.3||774.3||774.3|0
1643012740000|2022-01-24 08:25:40|775.5|774.5|775.5|774.3|775.5|774.5|775.5|774.3|0
1643012760000|2022-01-24 08:26:00|775.8|774.5|775.5|774.3|775.8|774.5|775.5|774.3|12
1643012770000|2022-01-24 08:26:10|775.8||775.8||775.8||775.5||8
1643012780000|2022-01-24 08:26:20||774.5||774.5||774.5||774.5|0
1643012790000|2022-01-24 08:26:30||774.3||774.3||774.3||774.3|0
1643012800000|2022-01-24 08:26:40|775.5|774.5|775.5|774.3|775.8|774.5|775.5|774.3|5
1643012810000|2022-01-24 08:26:50|775.8||775.8||775.8||775.5||1
1643012820000|2022-01-24 08:27:00|775.5|774.5|775.8|774.3|775.8|774.5|775.5|774.3|1
1643012830000|2022-01-24 08:27:10||774.5||774.3||774.5||774.3|4
1643012840000|2022-01-24 08:27:20|775.5|774.5|775.8|774.5|775.8|774.5|775.5|774.3|7
1643012850000|2022-01-24 08:27:30|||||||||1
1643012860000|2022-01-24 08:27:40|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774.3|1
1643012870000|2022-01-24 08:27:50|||||||||3
1643012880000|2022-01-24 08:28:00|||||||||6
1643012900000|2022-01-24 08:28:20|775.8||775.8||775.8||775.8||20
1643012910000|2022-01-24 08:28:30||774.5||774.5||774.5||774.3|13
1643012920000|2022-01-24 08:28:40||774.3||774.5||774.5||774.3|23
1643012930000|2022-01-24 08:28:50||774.3||774.3||774.5||774.3|1
1643012940000|2022-01-24 08:29:00|775.5|774.5|775.3|774|775.5|774.5|775.3|774|9
1643012950000|2022-01-24 08:29:10|||||||||8
1643012960000|2022-01-24 08:29:20|775.5|774.3|775.5|774.3|775.5|774.3|775.3|774.3|6
1643012970000|2022-01-24 08:29:30|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.5|23
1643012980000|2022-01-24 08:29:40|776|774.8|776|774.8|776|774.8|776|774.5|51
1643012990000|2022-01-24 08:29:50|||||||||9
1643013000000|2022-01-24 08:30:00|776.3|775|776|774.8|776.3|775|776|774.8|69
1643013010000|2022-01-24 08:30:10|776.3|775|776.3|774.8|776.3|775|776.3|774.8|13
1643013020000|2022-01-24 08:30:20|776|775|776.3|774.8|776.3|775|776|774.8|31
1643013030000|2022-01-24 08:30:30|776|774.3|775.8|774.5|776|774.5|775.5|774.3|99
1643013040000|2022-01-24 08:30:40|776|774.8|776|774.5|776|774.8|776|774.5|15
1643013050000|2022-01-24 08:30:50|775.8|774.8|776|774.8|776|774.8|775.8|774.8|36
1643013070000|2022-01-24 08:31:10|776.3|775|776.3|775|776.3|775|776.3|775|23
1643013110000|2022-01-24 08:31:50|776.5|775.3|776.5|775|776.5|775.3|776.5|775|22
1643013120000|2022-01-24 08:32:00|776.3|775.3|776.5|775.3|776.5|775.3|776.3|775|4
1643013130000|2022-01-24 08:32:10|||||||||6
1643013140000|2022-01-24 08:32:20|776.8|775.5|776.5|775.3|776.8|775.5|776.5|775.3|6
1643013150000|2022-01-24 08:32:30||775||775||775.3||775|14
1643013160000|2022-01-24 08:32:40|776.8|775.3|776.8|775.3|776.8|775.5|776.5|775.3|2
1643013170000|2022-01-24 08:32:50|776.5|775.5|776.8|775.3|776.8|775.5|776.5|775.3|3
1643013180000|2022-01-24 08:33:00|776.5||776.5||776.8||776.5||2
1643013190000|2022-01-24 08:33:10|776.3|775|776|774.8|776.3|775|776|774.8|5
1643013220000|2022-01-24 08:33:40|776.3|775|776.3|775|776.3|775|776.3|774.8|9
1643013240000|2022-01-24 08:34:00||774.8||774.8||775||774.8|1
1643013250000|2022-01-24 08:34:10|776||776||776.3||776||1
1643013260000|2022-01-24 08:34:20|776.3||776||776.3||776||7
1643013270000|2022-01-24 08:34:30|776.3|775|776|774.8|776.3|775|776|774.8|30
1643013280000|2022-01-24 08:34:40|776.3|775|776|774.8|776.3|775|776|774.8|8
1643013310000|2022-01-24 08:35:10|||||||||43
1643013320000|2022-01-24 08:35:20|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|66
1643013330000|2022-01-24 08:35:30|776|774.8|776|774.8|776|774.8|776|774.8|29
1643013340000|2022-01-24 08:35:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|0
1643013350000|2022-01-24 08:35:50|776|774.8|776.3|775|776.3|775|776|774.8|38
1643013360000|2022-01-24 08:36:00|776|774.8|776|774.8|776|774.8|776|774.8|5
1643013370000|2022-01-24 08:36:10|776.3|775|776|774.8|776.3|775|776|774.8|4
1643013400000|2022-01-24 08:36:40|776.3|775|776|774.8|776.3|775|776|774.8|9
1643013410000|2022-01-24 08:36:50|776.3|775|776.3|774.8|776.3|775|776|774.8|1
1643013420000|2022-01-24 08:37:00|776|775|776.3|774.8|776.3|775|776|774.8|9
1643013430000|2022-01-24 08:37:10|776|775|776.3|775|776.3|775|776|775|0
1643013440000|2022-01-24 08:37:20|776|774.8|776|774.8|776|774.8|776|774.8|0
1643013460000|2022-01-24 08:37:40|775.8|774.5|775.8|774.5|776|774.8|775.8|774.5|24
1643013500000|2022-01-24 08:38:20|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|30
1643013510000|2022-01-24 08:38:30|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.3|8
1643013520000|2022-01-24 08:38:40|||||||||4
1643013530000|2022-01-24 08:38:50||774.3||774.5||774.5||774.3|0
1643013540000|2022-01-24 08:39:00|776|774.8|776|774.8|776|774.8|775.8|774.5|13
1643013550000|2022-01-24 08:39:10|776.3|775|776.3|775|776.3|775|776.3|775|3
1643013560000|2022-01-24 08:39:20|776.5|775.3|776.5|775|776.5|775.3|776.5|775|7
1643013570000|2022-01-24 08:39:30|776.3||776.3||776.3||776.3||2
1643013580000|2022-01-24 08:39:40|776|774.8|776.3|774.8|776.3|774.8|776|774.8|5
1643013600000|2022-01-24 08:40:00|776|775|776.3|775|776.3|775|776|775|2
1643013610000|2022-01-24 08:40:10|||||||||142
1643013620000|2022-01-24 08:40:20|||||||||13
1643013650000|2022-01-24 08:40:50|||||||||1
1643013670000|2022-01-24 08:41:10|||||||||2
1643013680000|2022-01-24 08:41:20|776|774.8|776|774.8|776|774.8|776|774.8|15
1643013720000|2022-01-24 08:42:00|||||||||1
1643013750000|2022-01-24 08:42:30|775.8|774.5|775.8|774.5|776|774.8|775.8|774.5|4
1643013760000|2022-01-24 08:42:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|1
1643013770000|2022-01-24 08:42:50|775.3|774|775.3|774|775.3|774|775.3|774|37
1643013780000|2022-01-24 08:43:00|775|773.8|775|773.8|775|773.8|775|773.5|1
1643013790000|2022-01-24 08:43:10|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|8
1643013800000|2022-01-24 08:43:20|||||||||9
1643013810000|2022-01-24 08:43:30|775|773.8|775|773.8|775|773.8|775|773.8|12
1643013820000|2022-01-24 08:43:40|774.8|773.5|775|773.8|775|773.8|774.8|773.5|29
1643013830000|2022-01-24 08:43:50|775.3|774|775.3|774|775.3|774|775.3|773.8|6
1643013840000|2022-01-24 08:44:00|775|773.8|775|773.8|775|773.8|775|773.8|0
1643013850000|2022-01-24 08:44:10||773.5||773.8||773.8||773.5|2
1643013860000|2022-01-24 08:44:20|775.3|774|775|773.8|775.3|774|775|773.8|27
1643013870000|2022-01-24 08:44:30|774.8|773.5|774.3|773|774.8|773.5|774.3|773|292
1643013880000|2022-01-24 08:44:40|774|772.8|774.3|772.8|774.3|772.8|774|772.8|43
1643013890000|2022-01-24 08:44:50|774|773|774.3|773|774.5|773|774|773|0
1643013900000|2022-01-24 08:45:00|774.5|773.3|774.3|773|774.5|773.3|774.3|773|1
1643013910000|2022-01-24 08:45:10||772.8||773||773||772.8|1
1643013920000|2022-01-24 08:45:20|||||||||1
1643013930000|2022-01-24 08:45:30|774.5|772.8|774.3|772.8|774.5|773|774|772.8|2
1643013940000|2022-01-24 08:45:40|774.5|773|774.5|773|774.5|773|774.5|773|4
1643013950000|2022-01-24 08:45:50||773.3||773.3||773.3||773.3|0
1643013960000|2022-01-24 08:46:00||773||773||773.3||773|1
1643013970000|2022-01-24 08:46:10|774.3|772.8|774.3|772.8|774.3|772.8|774.3|772.8|1
1643013980000|2022-01-24 08:46:20|774|773|774.3|773|774.3|773|774|773|3
1643013990000|2022-01-24 08:46:30|||||||||5
1643014000000|2022-01-24 08:46:40|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|2
1643014020000|2022-01-24 08:47:00|774.8||774.5||774.8||774.5||25
1643014070000|2022-01-24 08:47:50|774.3|773|774.5|773.3|774.5|773.3|774.3|773|17
1643014080000|2022-01-24 08:48:00|774.8||774.8||774.8||774.8||0
1643014090000|2022-01-24 08:48:10||773.5||773.5||773.5||773.5|0
1643014100000|2022-01-24 08:48:20|775||774.8||775||774.8||2
1643014110000|2022-01-24 08:48:30||773.3||773.5||773.5||773.3|0
1643014120000|2022-01-24 08:48:40||773.3||773.5||773.5||773.3|0
1643014130000|2022-01-24 08:48:50|||||||||1
1643014140000|2022-01-24 08:49:00|||||||||2
1643014150000|2022-01-24 08:49:10|775|773.8|775|773.8|775|773.8|775|773.8|14
1643014160000|2022-01-24 08:49:20|775.3|773.5|775.3|774|775.3|774|775.3|773.5|79
1643014170000|2022-01-24 08:49:30|775.5||775.5||775.5||775.5||5
1643014180000|2022-01-24 08:49:40|775.3|774.3|775.5|774.3|775.5|774.3|775.3|774.3|0
1643014190000|2022-01-24 08:49:50|775.3|774|775.3|774|775.3|774|775.3|774|0
1643014200000|2022-01-24 08:50:00|775.5|773.8|775.3|774|775.5|774|775.3|773.8|21
1643014210000|2022-01-24 08:50:10||773.8||773.8||774||773.8|0
1643014220000|2022-01-24 08:50:20||774||774||774||773.8|1
1643014240000|2022-01-24 08:50:40|775|773.8|775.3|773.8|775.3|773.8|775|773.8|0
1643014250000|2022-01-24 08:50:50||774||773.8||774||773.8|0
1643014260000|2022-01-24 08:51:00|775|773.5|774.8|773.5|775|773.5|774.8|773.3|0
1643014270000|2022-01-24 08:51:10|||||||||1
1643014280000|2022-01-24 08:51:20|||||||||1
1643014290000|2022-01-24 08:51:30|775|773.8|775|773.8|775|773.8|775|773.8|2
1643014300000|2022-01-24 08:51:40||773.5||773.8||773.8||773.5|5
1643014310000|2022-01-24 08:51:50|775.3|774|775.3|773.8|775.3|774|775.3|773.8|9
1643014320000|2022-01-24 08:52:00|775||775.3||775.3||775||1
1643014330000|2022-01-24 08:52:10|775||775||775||775||0
1643014340000|2022-01-24 08:52:20|||||||||24
1643014350000|2022-01-24 08:52:30|||||||||1
1643014360000|2022-01-24 08:52:40|||||||||3
1643014380000|2022-01-24 08:53:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|1
1643014390000|2022-01-24 08:53:10||773.3||773.5||773.5||773.3|0
1643014400000|2022-01-24 08:53:20|775|773.8|775|773.8|775|773.8|775|773.8|99
1643014410000|2022-01-24 08:53:30||773.5||773.8||773.8||773.5|1
1643014420000|2022-01-24 08:53:40|775.3||775||775.3||775||4
1643014430000|2022-01-24 08:53:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|9
1643014440000|2022-01-24 08:54:00|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|8
1643014450000|2022-01-24 08:54:10|774.8|773.5|774|772.8|774.8|773.5|774|772.8|26
1643014460000|2022-01-24 08:54:20|||||||||52
1643014470000|2022-01-24 08:54:30|773.8|772.5|773.8|772.5|774|772.5|773.8|772.5|0
1643014480000|2022-01-24 08:54:40||772.3||772.5||772.5||772.3|1
1643014490000|2022-01-24 08:54:50||772.3||772.5||772.5||772.3|11
1643014500000|2022-01-24 08:55:00|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|5
1643014530000|2022-01-24 08:55:30|774|772.8|774|772.8|774|772.8|774|772.8|0
1643014550000|2022-01-24 08:55:50|||||||||1
1643014560000|2022-01-24 08:56:00|||||||||10
1643014570000|2022-01-24 08:56:10|||||||||6
1643014580000|2022-01-24 08:56:20|773.8|772.5|773.8|772.3|773.8|772.5|773.8|772.3|10
1643014590000|2022-01-24 08:56:30|774|772.5|773.8|772.5|774|772.5|773.8|772.5|8
1643014600000|2022-01-24 08:56:40|774||773.8||774||773.8||11
1643014610000|2022-01-24 08:56:50|774|772.8|774|772.8|774|772.8|774|772.8|1
1643014620000|2022-01-24 08:57:00|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|4
1643014630000|2022-01-24 08:57:10|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|5
1643014640000|2022-01-24 08:57:20|774||773.8||774||773.8||0
1643014650000|2022-01-24 08:57:30|||||||||3
1643014660000|2022-01-24 08:57:40||772.3||772.3||772.3||772.3|14
1643014670000|2022-01-24 08:57:50||772.5||772.5||772.5||772.3|2
1643014680000|2022-01-24 08:58:00|773.5|772.3|773.8|772.3|773.8|772.5|773.5|772.3|26
1643014690000|2022-01-24 08:58:10|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.5|1
1643014700000|2022-01-24 08:58:20|774|772.8|773.8|772.5|774|772.8|773.8|772.5|4
1643014720000|2022-01-24 08:58:40|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|1
1643014730000|2022-01-24 08:58:50|773.8||773.8||773.8||773.5||1
1643014740000|2022-01-24 08:59:00|773.5||773.5||773.8||773.5||1
1643014750000|2022-01-24 08:59:10|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|0
1643014760000|2022-01-24 08:59:20|774|772.8|774|772.8|774|772.8|774|772.5|0
1643014770000|2022-01-24 08:59:30|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|19
1643014780000|2022-01-24 08:59:40|773.5|772.3|773.5|772.3|773.5|772.5|773.5|772.3|0
1643014790000|2022-01-24 08:59:50||772||772||772||772|1
1643014800000|2022-01-24 09:00:00||772.3||772.3||772.3||772|7
1643014810000|2022-01-24 09:00:10|773.8||773.8||773.8||773.8||22
1643014820000|2022-01-24 09:00:20||772.5||772.5||772.5||772.3|0
1643014840000|2022-01-24 09:00:40||772.3||772.3||772.3||772.3|16
1643014850000|2022-01-24 09:00:50|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.3|0
1643014860000|2022-01-24 09:01:00|773.5|772.3|773.8|772.3|773.8|772.5|773.5|772.3|14
1643014870000|2022-01-24 09:01:10||772.5||772.3||772.5||772.3|0
1643014880000|2022-01-24 09:01:20|773.5||773.5||773.8||773.5||0
1643014890000|2022-01-24 09:01:30|773.8||773.8||773.8||773.8||0
1643014900000|2022-01-24 09:01:40|773.5|772|773.5|772.3|773.5|772.3|773.3|772|1
1643014910000|2022-01-24 09:01:50|773.3|772|773|771.8|773.5|772.3|773|771.8|10
1643014920000|2022-01-24 09:02:00|773.3|772|773.3|772|773.3|772|773|772|6
1643014930000|2022-01-24 09:02:10||771.8||772||772||771.8|1
1643014940000|2022-01-24 09:02:20|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|14
1643014950000|2022-01-24 09:02:30|773.8|772|773.5|772|773.8|772|773.3|772|74
1643014960000|2022-01-24 09:02:40|773.3|772.3|773.8|772.3|773.8|772.5|773.3|772|1
1643014970000|2022-01-24 09:02:50|773.5|772|773.3|772|773.8|772|773.3|772|1
1643014980000|2022-01-24 09:03:00|773|771.8|773|771.8|773|772|773|771.8|4
1643014990000|2022-01-24 09:03:10|773.3||773||773.3||773||3
1643015000000|2022-01-24 09:03:20|773.3||773||773.3||773||0
1643015010000|2022-01-24 09:03:30|773.3||773.3||773.3||773||0
1643015020000|2022-01-24 09:03:40|773.5|772|773.3|772|773.5|772|773.3|771.8|1
1643015030000|2022-01-24 09:03:50|||||||||3
1643015070000|2022-01-24 09:04:30|773|771.8|773.3|772|773.3|772|773|771.8|13
1643015080000|2022-01-24 09:04:40|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772|0
1643015090000|2022-01-24 09:04:50||772||772.3||772.3||772|0
1643015100000|2022-01-24 09:05:00||772||772.3||772.3||772|1
1643015120000|2022-01-24 09:05:20|773.3|772|773.3|772|773.3|772|773.3|772|0
1643015130000|2022-01-24 09:05:30|773|771.8|773|771.8|773|771.8|773|771.8|0
1643015140000|2022-01-24 09:05:40|||||||||2
1643015160000|2022-01-24 09:06:00||771.5||771.8||771.8||771.5|0
1643015170000|2022-01-24 09:06:10||771.5||771.8||771.8||771.5|0
1643015190000|2022-01-24 09:06:30|773.3||773.3||773.3||773||5
1643015200000|2022-01-24 09:06:40||772||772||772||772|0
1643015210000|2022-01-24 09:06:50|773|771.8|773|771.8|773.3|771.8|773|771.8|0
1643015220000|2022-01-24 09:07:00|773.3|772|773|771.5|773.3|772|773|771.5|14
1643015230000|2022-01-24 09:07:10|772.8||772.8||773||772.8||0
1643015250000|2022-01-24 09:07:30|773|771.8|773|771.8|773|771.8|773|771.8|3
1643015260000|2022-01-24 09:07:40||771.5||771.5||771.5||771.5|0
1643015270000|2022-01-24 09:07:50|772.8||772.8||772.8||772.8||0
1643015290000|2022-01-24 09:08:10|773|771.8|773|771.5|773|771.8|773|771.5|3
1643015300000|2022-01-24 09:08:20||771.8||771.5||771.8||771.5|0
1643015310000|2022-01-24 09:08:30|773.3|771.8|773|771.8|773.3|771.8|773|771.5|0
1643015320000|2022-01-24 09:08:40||771.5||771.5||771.8||771.5|0
1643015330000|2022-01-24 09:08:50||771.8||771.8||771.8||771.5|0
1643015340000|2022-01-24 09:09:00||771.5||771.8||771.8||771.5|5
1643015360000|2022-01-24 09:09:20|||||||||3
1643015370000|2022-01-24 09:09:30||771.5||771.8||771.8||771.5|0
1643015390000|2022-01-24 09:09:50||771.5||771.8||771.8||771.5|1
1643015400000|2022-01-24 09:10:00|772.8|771.5|773|771.8|773|771.8|772.8|771.5|7
1643015410000|2022-01-24 09:10:10|772.8|771.5|773|771.5|773|771.5|772.8|771.5|1
1643015420000|2022-01-24 09:10:20|772.8||773||773||772.8||0
1643015430000|2022-01-24 09:10:30|772.8||772.8||772.8||772.8||1
1643015440000|2022-01-24 09:10:40|773|771.8|773|771.8|773|771.8|773|771.5|3
1643015450000|2022-01-24 09:10:50|772.8|771.5|773|771.5|773|771.5|772.8|771.5|0
1643015460000|2022-01-24 09:11:00|772.8||772.8||772.8||772.8||0
1643015480000|2022-01-24 09:11:20|773|771.8|773|771.8|773|771.8|773|771.8|5
1643015490000|2022-01-24 09:11:30|772.8|771.5|773|771.5|773|771.5|772.8|771.5|0
1643015500000|2022-01-24 09:11:40||771.8||771.8||771.8||771.5|0
1643015510000|2022-01-24 09:11:50||771.5||771.8||771.8||771.5|0
1643015540000|2022-01-24 09:12:20|773.3|772|773.3|772|773.3|772|773.3|772|6
1643015570000|2022-01-24 09:12:50|773|771.8|773|771.8|773|771.8|773|771.8|0
1643015590000|2022-01-24 09:13:10|773.3|772|773.3|771.8|773.3|772|773.3|771.8|1
1643015600000|2022-01-24 09:13:20|773|772|773|771.8|773|772|773|771.8|0
1643015610000|2022-01-24 09:13:30|773.3||773||773.3||773||1
1643015620000|2022-01-24 09:13:40|||||||||2
1643015630000|2022-01-24 09:13:50|||||||||1
1643015650000|2022-01-24 09:14:10|773.3|772|773.3|772|773.3|772|773.3|771.8|3
1643015660000|2022-01-24 09:14:20|773|771.8|773.3|772|773.3|772|773|771.8|2
1643015680000|2022-01-24 09:14:40|773.5|772.3|773.5|772|773.5|772.3|773.3|772|18
1643015690000|2022-01-24 09:14:50|773.3||773.3||773.5||773.3||0
1643015700000|2022-01-24 09:15:00|773.5||773.5||773.5||773.5||0
1643015710000|2022-01-24 09:15:10|773.3||773.3||773.5||773.3||0
1643015720000|2022-01-24 09:15:20||771.8||772||772||771.8|2
1643015740000|2022-01-24 09:15:40|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772.3|3
1643015750000|2022-01-24 09:15:50|773.8|772.5|773.8|772.3|773.8|772.5|773.5|772.3|1
1643015760000|2022-01-24 09:16:00|773.5|772.5|773.5|772.3|773.8|772.5|773.5|772.3|84
1643015770000|2022-01-24 09:16:10|773.3|772|773.5|772|773.5|772|773.3|772|2
1643015780000|2022-01-24 09:16:20||772.3||772||772.3||772|0
1643015790000|2022-01-24 09:16:30|773.8|772.3|773.5|772.3|773.8|772.3|773.5|772.3|0
1643015800000|2022-01-24 09:16:40|||||||||20
1643015820000|2022-01-24 09:17:00|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|1
1643015850000|2022-01-24 09:17:30|||||||||15
1643015860000|2022-01-24 09:17:40|773.8||773.5||773.8||773.5||0
1643015870000|2022-01-24 09:17:50|773.3|772|773.3|772|773.3|772|773.3|772|0
1643015880000|2022-01-24 09:18:00|773|771.8|773|771.8|773|772|773|771.8|0
1643015890000|2022-01-24 09:18:10|773.3|772|773|771.8|773.3|772|773|771.8|11
1643015900000|2022-01-24 09:18:20|772.8|771.5|773|771.8|773|771.8|772.8|771.5|36
1643015910000|2022-01-24 09:18:30|||||||||4
1643015920000|2022-01-24 09:18:40|773.3||773||773.3||773||2
1643015940000|2022-01-24 09:19:00|773.3|772|773.3|772|773.3|772|773.3|772|1
1643015950000|2022-01-24 09:19:10|773|771.8|773|771.8|773|771.8|773|771.8|0
1643015960000|2022-01-24 09:19:20|773.3|772|773|771.8|773.3|772|773|771.8|1
1643015970000|2022-01-24 09:19:30|773.3||773.3||773.3||773||0
1643015980000|2022-01-24 09:19:40|773||773.3||773.3||773||0
1643015990000|2022-01-24 09:19:50|773||773||773||773||0
1643016010000|2022-01-24 09:20:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|7
1643016020000|2022-01-24 09:20:20||771.3||771.5||771.5||771.3|10
1643016030000|2022-01-24 09:20:30|772.5|771.3|772.5|771|772.5|771.3|772.5|771|7
1643016040000|2022-01-24 09:20:40|772.3||772.3||772.5||772.3||4
1643016050000|2022-01-24 09:20:50|||||||||1
1643016060000|2022-01-24 09:21:00|772|770.8|771.8|770.5|772|770.8|771.8|770.5|16
1643016080000|2022-01-24 09:21:20|772|770.8|772|770.5|772|770.8|772|770.5|13
1643016090000|2022-01-24 09:21:30|771.8||771.8||771.8||771.8||0
1643016100000|2022-01-24 09:21:40||770.3||770.3||770.5||770.3|2
1643016110000|2022-01-24 09:21:50||770.5||770.5||770.5||770.3|1
1643016120000|2022-01-24 09:22:00|||||||||3
1643016140000|2022-01-24 09:22:20|772|770.8|772|770.8|772|770.8|772|770.5|2
1643016150000|2022-01-24 09:22:30|771.8|770.5|772|770.5|772|770.8|771.8|770.5|3
1643016160000|2022-01-24 09:22:40||770.8||770.5||770.8||770.5|0
1643016170000|2022-01-24 09:22:50|771.8|770.3|771.8|770.3|771.8|770.3|771.8|770.3|1
1643016180000|2022-01-24 09:23:00|771.5||771.5||771.5||771.5||0
1643016190000|2022-01-24 09:23:10|771.3|770|771.3|770|771.3|770|771.3|770|13
1643016200000|2022-01-24 09:23:20|771.5|770.3|771.5|770|771.5|770.3|771.3|770|0
1643016210000|2022-01-24 09:23:30|771.3|770.3|771.5|770|771.5|770.3|771.3|770|0
1643016220000|2022-01-24 09:23:40|771.3|770.3|771.8|770.5|771.8|770.5|771.3|770.3|4
1643016230000|2022-01-24 09:23:50|771.5|770.3|771.8|770.5|771.8|770.5|771.5|770.3|17
1643016240000|2022-01-24 09:24:00||770.3||770.5||770.5||770.3|4
1643016250000|2022-01-24 09:24:10||770.3||770.3||770.3||770.3|2
1643016260000|2022-01-24 09:24:20|771.5||771.5||771.5||771.5||1
1643016270000|2022-01-24 09:24:30|||||||||20
1643016280000|2022-01-24 09:24:40|771.3|770|771.5|770.3|771.5|770.3|771.3|770|5
1643016290000|2022-01-24 09:24:50|||||||||13
1643016300000|2022-01-24 09:25:00|||||||||4
1643016320000|2022-01-24 09:25:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|1
1643016350000|2022-01-24 09:25:50||770.3||770.3||770.3||770.3|1
1643016360000|2022-01-24 09:26:00||770.5||770.5||770.5||770.5|2
1643016370000|2022-01-24 09:26:10|772.3|771|772.3|771|772.3|771|772.3|770.8|91
1643016400000|2022-01-24 09:26:40|772.5||772.5||772.5||772.3||1
1643016410000|2022-01-24 09:26:50|772.3||772.3||772.3||772.3||0
1643016420000|2022-01-24 09:27:00||770.8||770.8||771||770.8|2
1643016430000|2022-01-24 09:27:10||771||771||771||771|0
1643016440000|2022-01-24 09:27:20||770.8||771||771||770.8|0
1643016450000|2022-01-24 09:27:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|0
1643016460000|2022-01-24 09:27:40|||||||||10
1643016470000|2022-01-24 09:27:50|773|771.5|773|771.8|773|771.8|773|771.5|112
1643016480000|2022-01-24 09:28:00|773.3|772|773.5|772|773.5|772.3|773.3|772|59
1643016490000|2022-01-24 09:28:10|773.3|772.3|773.3|772|773.3|772.3|773.3|772|1
1643016500000|2022-01-24 09:28:20|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772.3|3
1643016520000|2022-01-24 09:28:40|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|25
1643016530000|2022-01-24 09:28:50|773.8||773.8||773.8||773.5||1
1643016540000|2022-01-24 09:29:00|773.5|772.5|773.5|772.3|773.5|772.5|773.5|772.3|16
1643016550000|2022-01-24 09:29:10|||||||||5
1643016560000|2022-01-24 09:29:20||772||772||772||772|0
1643016570000|2022-01-24 09:29:30|773.3|772.3|773.5|772.3|773.5|772.3|773.3|772|31
1643016580000|2022-01-24 09:29:40|773.3|772|773.3|772|773.5|772|773.3|772|7
1643016590000|2022-01-24 09:29:50|773.5|772.3|773.3|772|773.5|772.3|773.3|772|3
1643016600000|2022-01-24 09:30:00|773|771.8|773|771.8|773|771.8|773|771.8|5
1643016610000|2022-01-24 09:30:10|773.3||773||773.3||773||12
1643016620000|2022-01-24 09:30:20|773.3|772|773.3|771.8|773.3|772|773|771.8|22
1643016630000|2022-01-24 09:30:30||772||771.8||772||771.8|2
1643016640000|2022-01-24 09:30:40|773||773||773||773||0
1643016650000|2022-01-24 09:30:50|772.8|771.5|772.8|771.5|773|771.5|772.8|771.5|0
1643016660000|2022-01-24 09:31:00||771.3||771.5||771.5||771.3|4
1643016680000|2022-01-24 09:31:20|||||||||1
1643016720000|2022-01-24 09:32:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|1
1643016730000|2022-01-24 09:32:10|772.8||772.5||772.8||772.5||1
1643016740000|2022-01-24 09:32:20|772.3|771|772.3|771|772.3|771|772.3|771|1
1643016750000|2022-01-24 09:32:30|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|2
1643016760000|2022-01-24 09:32:40|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.5|0
1643016770000|2022-01-24 09:32:50|773||772.8||773||772.8||0
1643016780000|2022-01-24 09:33:00|||||||||4
1643016800000|2022-01-24 09:33:20|773||772.8||773||772.8||0
1643016810000|2022-01-24 09:33:30|773||773||773||772.8||1
1643016820000|2022-01-24 09:33:40|772.8|771.8|773|771.8|773|771.8|772.8|771.8|1
1643016860000|2022-01-24 09:34:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|22
1643016870000|2022-01-24 09:34:30|773||773||773||773||12
1643016880000|2022-01-24 09:34:40|772.8|771.8|773|771.8|773|771.8|772.8|771.8|0
1643016890000|2022-01-24 09:34:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|0
1643016930000|2022-01-24 09:35:30|773|771.8|773|771.8|773|771.8|773|771.5|1
1643016940000|2022-01-24 09:35:40|773.3|772|773|771.8|773.3|772|773|771.8|1
1643016960000|2022-01-24 09:36:00|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|12
1643016970000|2022-01-24 09:36:10||771.5||771.5||771.5||771.3|0
1643016980000|2022-01-24 09:36:20||771.3||771.5||771.5||771.3|1
1643016990000|2022-01-24 09:36:30|773|771.8|773|771.8|773|771.8|773|771.8|0
1643017000000|2022-01-24 09:36:40|773.3|772|773.3|772|773.3|772|773.3|772|1
1643017010000|2022-01-24 09:36:50|773.5|772.5|773.8|772.5|773.8|772.5|773.3|772.5|284
1643017020000|2022-01-24 09:37:00|774|772.8|773.8|772.5|774|772.8|773.8|772.5|27
1643017030000|2022-01-24 09:37:10|774||773.8||774||773.8||4
1643017040000|2022-01-24 09:37:20|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|14
1643017060000|2022-01-24 09:37:40|773.5|772|773.3|772|773.5|772.3|773.3|772|2
1643017080000|2022-01-24 09:38:00||771.8||772||772||771.8|0
1643017090000|2022-01-24 09:38:10||771.8||772||772||771.8|4
1643017100000|2022-01-24 09:38:20||771.8||772||772||771.8|0
1643017110000|2022-01-24 09:38:30|773|771.8|773|771.8|773|771.8|773|771.8|1
1643017130000|2022-01-24 09:38:50|||||||||6
1643017140000|2022-01-24 09:39:00||771.5||771.8||771.8||771.5|2
1643017160000|2022-01-24 09:39:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|4
1643017170000|2022-01-24 09:39:30||771.3||771.5||771.5||771.3|0
1643017180000|2022-01-24 09:39:40||771.3||771.5||771.5||771.3|0
1643017190000|2022-01-24 09:39:50|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|0
1643017200000|2022-01-24 09:40:00|772.3|771|772.5|771|772.5|771.3|772.3|771|5
1643017210000|2022-01-24 09:40:10|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771.3|0
1643017220000|2022-01-24 09:40:20|772.3|771|772.3|771|772.3|771.3|772.3|771|1
1643017230000|2022-01-24 09:40:30||770.8||770.8||770.8||770.8|10
1643017240000|2022-01-24 09:40:40|772||772.3||772.3||772||8
1643017250000|2022-01-24 09:40:50||771||771||771||770.8|1
1643017260000|2022-01-24 09:41:00||770.8||770.8||771||770.8|4
1643017270000|2022-01-24 09:41:10||771||771||771||770.8|5
1643017280000|2022-01-24 09:41:20|772|770.8|772|770.8|772|770.8|772|770.5|0
1643017290000|2022-01-24 09:41:30|771.8|770.5|772|770.5|772|770.8|771.8|770.5|0
1643017300000|2022-01-24 09:41:40|771.8||771.8||771.8||771.8||0
1643017320000|2022-01-24 09:42:00|772|770.8|772|770.8|772|770.8|772|770.5|20
1643017330000|2022-01-24 09:42:10|771.8|770.5|772|770.5|772|770.8|771.8|770.5|1
1643017340000|2022-01-24 09:42:20|771.8||771.8||772||771.8||0
1643017350000|2022-01-24 09:42:30|772||771.8||772||771.8||0
1643017360000|2022-01-24 09:42:40|772|770.8|772|770.8|772|770.8|771.8|770.8|4
1643017370000|2022-01-24 09:42:50|771.8|770.5|771.8|770.3|772|770.5|771.5|770.3|28
1643017380000|2022-01-24 09:43:00|771.5|770.5|771.8|770.5|772|770.8|771.5|770.5|13
1643017390000|2022-01-24 09:43:10|772||772||772||772||0
1643017400000|2022-01-24 09:43:20|771.8|770.8|772|770.8|772|770.8|771.8|770.8|3
1643017410000|2022-01-24 09:43:30||770.5||770.5||770.8||770.5|5
1643017420000|2022-01-24 09:43:40||770.8||770.5||770.8||770.5|1
1643017430000|2022-01-24 09:43:50||770.8||770.5||770.8||770.5|0
1643017440000|2022-01-24 09:44:00|771.8||772||772||771.8||1
1643017450000|2022-01-24 09:44:10|771.8|770.8|772|770.8|772|770.8|771.8|770.8|0
1643017460000|2022-01-24 09:44:20||770.5||770.8||770.8||770.5|5
1643017470000|2022-01-24 09:44:30|771.8|770.5|772|770.5|772|770.8|771.8|770.5|0
1643017480000|2022-01-24 09:44:40|771.8|770.8|772|770.8|772|770.8|771.8|770.5|3
1643017490000|2022-01-24 09:44:50|771.8|770.5|771.8|770.5|772|770.5|771.8|770.5|8
1643017500000|2022-01-24 09:45:00||770.3||770.5||770.5||770.3|0
1643017510000|2022-01-24 09:45:10|772||771.8||772||771.8||0
1643017520000|2022-01-24 09:45:20|||||||||4
1643017530000|2022-01-24 09:45:30|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|0
1643017550000|2022-01-24 09:45:50|771.8|770.5|771.8|770.5|771.8|770.5|771.5|770.5|7
1643017560000|2022-01-24 09:46:00|||||||||3
1643017570000|2022-01-24 09:46:10|772|770.8|772|770.8|772|770.8|772|770.8|4
1643017580000|2022-01-24 09:46:20|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|0
1643017590000|2022-01-24 09:46:30||770.3||770.5||770.5||770.3|0
1643017600000|2022-01-24 09:46:40|772|770.8|772|770.8|772|770.8|772|770.8|59
1643017620000|2022-01-24 09:47:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|49
1643017630000|2022-01-24 09:47:10|771.5|770.3|771.5|770.3|771.8|770.5|771.5|770.3|62
1643017660000|2022-01-24 09:47:40|771.8||771.8||771.8||771.5||0
1643017670000|2022-01-24 09:47:50|771.5|770.5|771.8|770.5|771.8|770.5|771.5|770.5|0
1643017680000|2022-01-24 09:48:00|772|770.8|772|770.5|772|770.8|772|770.5|4
1643017690000|2022-01-24 09:48:10|771.8||771.8||772||771.8||2
1643017700000|2022-01-24 09:48:20|772||771.8||772||771.8||0
1643017710000|2022-01-24 09:48:30|||||||||2
1643017730000|2022-01-24 09:48:50|772||772||772||771.8||0
1643017740000|2022-01-24 09:49:00|771.8|770.8|771.8|770.5|772|770.8|771.8|770.5|13
1643017760000|2022-01-24 09:49:20|||||||||1
1643017770000|2022-01-24 09:49:30|||||||||1
1643017800000|2022-01-24 09:50:00|772|770.8|772|770.8|772|770.8|772|770.8|0
1643017810000|2022-01-24 09:50:10|771.8|770.5|772.3|771|772.3|771|771.8|770.5|251
1643017820000|2022-01-24 09:50:20|772|770.8|772|770.8|772.3|770.8|772|770.8|48
1643017830000|2022-01-24 09:50:30|772.3|771|772.3|770.8|772.3|771|772|770.8|15
1643017840000|2022-01-24 09:50:40|772|771|772|770.8|772|771|772|770.8|0
1643017850000|2022-01-24 09:50:50|||||||||13
1643017860000|2022-01-24 09:51:00|771.8|770.5|772|770.8|772|770.8|771.8|770.5|33
1643017870000|2022-01-24 09:51:10|772.3|771|772.3|771|772.5|771|772|771|8
1643017880000|2022-01-24 09:51:20||770.8||771||771||770.8|1
1643017890000|2022-01-24 09:51:30|772.5|771.3|772.5|771|772.5|771.3|772.5|771|41
1643017900000|2022-01-24 09:51:40|772.3||772.3||772.3||772.3||0
1643017910000|2022-01-24 09:51:50|772.5|771.3|772.5|771|772.5|771.3|772.3|771|3
1643017920000|2022-01-24 09:52:00||771.3||771.3||771.3||771|1
1643017930000|2022-01-24 09:52:10||771||771||771.3||771|1
1643017940000|2022-01-24 09:52:20||771.3||771.3||771.3||771|0
1643017970000|2022-01-24 09:52:50|772.3|771|772.3|771|772.3|771.3|772.3|771|0
1643017980000|2022-01-24 09:53:00||770.8||771||771||770.8|0
1643017990000|2022-01-24 09:53:10|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771|0
1643018000000|2022-01-24 09:53:20||771||771||771.3||771|0
1643018010000|2022-01-24 09:53:30|772.3||772.3||772.3||772.3||10
1643018040000|2022-01-24 09:54:00|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771.3|2
1643018050000|2022-01-24 09:54:10||771||771||771.3||771|7
1643018060000|2022-01-24 09:54:20|772.3|771.3|772.5|771|772.5|771.3|772.3|771|0
1643018070000|2022-01-24 09:54:30||771.3||771||771.3||771|0
1643018080000|2022-01-24 09:54:40||771.3||771.3||771.3||771|0
1643018090000|2022-01-24 09:54:50||771||771||771.3||771|0
1643018100000|2022-01-24 09:55:00||771.3||771.3||771.3||771|0
1643018130000|2022-01-24 09:55:30|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|6
1643018140000|2022-01-24 09:55:40|772.5|771|772.5|771|772.5|771|772.5|771|1
1643018150000|2022-01-24 09:55:50|772.8|771.3|772.8|771.5|772.8|771.5|772.8|771.3|0
1643018160000|2022-01-24 09:56:00||771.3||771.5||771.5||771.3|6
1643018170000|2022-01-24 09:56:10|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|0
1643018180000|2022-01-24 09:56:20|772.3|771|772.3|771|772.3|771|772.3|771|0
1643018200000|2022-01-24 09:56:40|772.5|770.8|772.3|771|772.5|771|772.3|770.8|0
1643018210000|2022-01-24 09:56:50|772|770.8|772|770.8|772|770.8|772|770.8|6
1643018220000|2022-01-24 09:57:00|772.3||772||772.3||772||0
1643018230000|2022-01-24 09:57:10|772.3|771|772.3|771|772.3|771|772.3|771|0
1643018240000|2022-01-24 09:57:20|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|0
1643018250000|2022-01-24 09:57:30|772.3|771|772.3|771|772.5|771.3|772.3|771|3
1643018260000|2022-01-24 09:57:40|772.5||772.5||772.5||772.5||0
1643018270000|2022-01-24 09:57:50|772.3|771.3|772.8|771.3|772.8|771.3|772.3|771.3|23
1643018280000|2022-01-24 09:58:00||771.5||771.5||771.5||771.3|0
1643018290000|2022-01-24 09:58:10|773||773||773||773||4
1643018300000|2022-01-24 09:58:20|772.8||772.8||773||772.8||1
1643018320000|2022-01-24 09:58:40|773||772.8||773||772.8||0
1643018330000|2022-01-24 09:58:50||771.3||771.5||771.5||771.3|6
1643018340000|2022-01-24 09:59:00|||||||||7
1643018350000|2022-01-24 09:59:10|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|6
1643018370000|2022-01-24 09:59:30|||||||||6
1643018380000|2022-01-24 09:59:40|773|771.8|773|771.8|773|771.8|773|771.8|2
1643018390000|2022-01-24 09:59:50|773.3|772|773.3|772|773.3|772|773.3|771.8|2
1643018400000|2022-01-24 10:00:00|773|771.8|773|771.8|773|771.8|773|771.5|4
1643018410000|2022-01-24 10:00:10|773.3|772|773.3|771.8|773.3|772|773.3|771.8|0
1643018420000|2022-01-24 10:00:20||772||771.8||772||771.8|0
1643018430000|2022-01-24 10:00:30||772||772||772||771.8|0
1643018440000|2022-01-24 10:00:40||771.8||772||772||771.8|0
1643018450000|2022-01-24 10:00:50|773|771.8|773|771.8|773|771.8|773|771.8|5
1643018470000|2022-01-24 10:01:10|772.8|771.5|773|771.5|773|771.8|772.8|771.5|11
1643018500000|2022-01-24 10:01:40||771.8||771.5||771.8||771.5|1
1643018510000|2022-01-24 10:01:50||771.8||771.8||771.8||771.5|0
1643018520000|2022-01-24 10:02:00|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|1
1643018540000|2022-01-24 10:02:20|773||772.8||773||772.8||0
1643018580000|2022-01-24 10:03:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|0
1643018590000|2022-01-24 10:03:10|772.3|771|772.5|771|772.5|771|772.3|771|8
1643018600000|2022-01-24 10:03:20|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771|0
1643018620000|2022-01-24 10:03:40|772.8||772.5||772.8||772.5||3
1643018630000|2022-01-24 10:03:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|12
1643018640000|2022-01-24 10:04:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|2
1643018650000|2022-01-24 10:04:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|0
1643018680000|2022-01-24 10:04:40||771.3||771.3||771.3||771.3|7
1643018690000|2022-01-24 10:04:50|772.5||772.5||772.5||772.5||16
1643018700000|2022-01-24 10:05:00|||||||||1
1643018710000|2022-01-24 10:05:10|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|0
1643018720000|2022-01-24 10:05:20|||||||||2
1643018750000|2022-01-24 10:05:50|772.3|771|772.3|771|772.3|771|772.3|771|1
1643018760000|2022-01-24 10:06:00|||||||||2
1643018770000|2022-01-24 10:06:10|772.5||772.3||772.5||772.3||3
1643018780000|2022-01-24 10:06:20|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771.3|5
1643018820000|2022-01-24 10:07:00||771||771||771.3||771|10
1643018830000|2022-01-24 10:07:10|772.3|771.3|772.5|771|772.5|771.3|772.3|771|1
1643018840000|2022-01-24 10:07:20||771.3||771||771.3||771|0
1643018850000|2022-01-24 10:07:30|772.3|771.3|772.5|771|772.5|771.3|772.3|771|2
1643018860000|2022-01-24 10:07:40|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771|0
1643018870000|2022-01-24 10:07:50||771||771||771||771|0
1643018880000|2022-01-24 10:08:00|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771.3|3
1643018890000|2022-01-24 10:08:10|772.3|771|772.3|771|772.3|771|772.3|771|1
1643018900000|2022-01-24 10:08:20|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|1
1643018920000|2022-01-24 10:08:40||771||771.3||771.3||771|0
1643018940000|2022-01-24 10:09:00|772.8|771.5|772.8|771.5|772.8|771.5|772.5|771.5|2
1643018970000|2022-01-24 10:09:30|772.5|771.3|772.5|771.3|772.5|771.5|772.5|771.3|2
1643018990000|2022-01-24 10:09:50|772.8||772.5||772.8||772.5||0
1643019000000|2022-01-24 10:10:00|||||||||1
1643019010000|2022-01-24 10:10:10|||||||||4
1643019020000|2022-01-24 10:10:20|772.3|771|772.3|771|772.3|771|772.3|771|30
1643019030000|2022-01-24 10:10:30|772|770.8|772.3|770.8|772.3|771|772|770.8|1
1643019040000|2022-01-24 10:10:40||771||771||771||770.8|1
1643019050000|2022-01-24 10:10:50||770.8||771||771||770.8|0
1643019060000|2022-01-24 10:11:00|772|770.8|772|770.8|772.3|770.8|771.8|770.5|288
1643019070000|2022-01-24 10:11:10|772.3|770.5|772.3|770.8|772.3|771|772|770.5|0
1643019080000|2022-01-24 10:11:20|772|771|772.3|771|772.3|771|772|771|30
1643019100000|2022-01-24 10:11:40|772.5||772.5||772.5||772.5||2
1643019110000|2022-01-24 10:11:50|772.3|770.8|772|770.8|772.3|770.8|772|770.8|1
1643019120000|2022-01-24 10:12:00||770.5||770.8||770.8||770.5|3
1643019130000|2022-01-24 10:12:10|771.8|770.5|771.8|770.5|772|770.5|771.8|770.3|22
1643019140000|2022-01-24 10:12:20|771.5|770.3|771.8|770.5|771.8|770.5|771.5|770.3|1
1643019150000|2022-01-24 10:12:30||770.3||770.3||770.3||770.3|0
1643019160000|2022-01-24 10:12:40|771.5||771.5||771.5||771.5||0
1643019170000|2022-01-24 10:12:50||770||770||770||770|9
1643019180000|2022-01-24 10:13:00||770.3||770||770.3||770|8
1643019190000|2022-01-24 10:13:10|771.3||771.5||771.5||771.3||1
1643019200000|2022-01-24 10:13:20|771.3|770.3|771.5|770.3|771.5|770.3|771.3|770|0
1643019210000|2022-01-24 10:13:30|771.3|770|771.5|770.3|771.5|770.3|771.3|770|4
1643019220000|2022-01-24 10:13:40||770||770||770.3||770|13
1643019230000|2022-01-24 10:13:50||770.3||770.3||770.3||770|5
1643019240000|2022-01-24 10:14:00||770||770.3||770.3||770|3
1643019250000|2022-01-24 10:14:10|771.3|770|771.3|770|771.5|770|771.3|770|0
1643019260000|2022-01-24 10:14:20|771.5||771.3||771.5||771.3||0
1643019270000|2022-01-24 10:14:30|771.5||771.3||771.5||771.3||1
1643019290000|2022-01-24 10:14:50|771.5||771.3||771.5||771.3||1
1643019300000|2022-01-24 10:15:00|||||||||2
1643019310000|2022-01-24 10:15:10|771|769.8|771|769.8|771.3|769.8|771|769.8|1
1643019320000|2022-01-24 10:15:20|771.3|769.5|771|769.8|771.3|769.8|771|769.5|11
1643019330000|2022-01-24 10:15:30|770.8|769.5|770.8|769.5|771|769.8|770.8|769.3|0
1643019340000|2022-01-24 10:15:40|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|27
1643019350000|2022-01-24 10:15:50||769||769.3||769.3||769|2
1643019360000|2022-01-24 10:16:00|770.3|769|770.5|769.3|770.5|769.3|770.3|769|1
1643019370000|2022-01-24 10:16:10|770.3|769|770.3|769|770.5|769|770.3|769|1
1643019380000|2022-01-24 10:16:20|770.5||770.3||770.5||770.3||1
1643019390000|2022-01-24 10:16:30|770.5||770.5||770.5||770.3||1
1643019400000|2022-01-24 10:16:40|770.3||770.3||770.3||770.3||0
1643019410000|2022-01-24 10:16:50|770|768.8|770|768.8|770|768.8|770|768.8|1
1643019420000|2022-01-24 10:17:00|770.3|769|770.3|769|770.3|769|770.3|769|14
1643019440000|2022-01-24 10:17:20|770|768.8|770|768.8|770|768.8|770|768.8|3
1643019460000|2022-01-24 10:17:40|769.8|768.5|770|768.5|770|768.5|769.8|768.5|21
1643019470000|2022-01-24 10:17:50||768.8||768.8||768.8||768.8|0
1643019480000|2022-01-24 10:18:00||768.5||768.8||768.8||768.5|32
1643019500000|2022-01-24 10:18:20|769.8|768.5|770|768.8|770|768.8|769.8|768.5|7
1643019510000|2022-01-24 10:18:30||768.5||768.8||768.8||768.5|2
1643019520000|2022-01-24 10:18:40|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|1
1643019530000|2022-01-24 10:18:50|770|768.8|770|768.8|770|768.8|770|768.5|35
1643019540000|2022-01-24 10:19:00|769.8|768.5|769.8|768.5|770|768.8|769.8|768.5|21
1643019550000|2022-01-24 10:19:10|770|768.8|770|768.8|770|768.8|770|768.5|2
1643019560000|2022-01-24 10:19:20|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|6
1643019570000|2022-01-24 10:19:30|||||||||1
1643019580000|2022-01-24 10:19:40|769.3|768|769.5|768.3|769.5|768.3|769.3|768|1
1643019590000|2022-01-24 10:19:50|769.3|768|769.5|768.3|769.5|768.3|769.3|768|2
1643019600000|2022-01-24 10:20:00|769.3|768|769|767.8|769.3|768|769|767.8|408
1643019610000|2022-01-24 10:20:10|769.3|768|769.3|768|769.3|768|769.3|768|45
1643019620000|2022-01-24 10:20:20|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768|10
1643019630000|2022-01-24 10:20:30|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|16
1643019650000|2022-01-24 10:20:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|13
1643019660000|2022-01-24 10:21:00|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|43
1643019670000|2022-01-24 10:21:10|||||||||5
1643019680000|2022-01-24 10:21:20|769.3|768|769.3|768|769.3|768|769.3|768|2
1643019690000|2022-01-24 10:21:30|769.5|768.3|769.3|768|769.5|768.3|769.3|768|2
1643019700000|2022-01-24 10:21:40|||||||||4
1643019710000|2022-01-24 10:21:50|769|767.8|769|767.8|769|767.8|769|767.8|2
1643019720000|2022-01-24 10:22:00|769.3|768|769.3|767.8|769.3|768|769|767.8|0
1643019730000|2022-01-24 10:22:10|769|768|769|767.8|769|768|769|767.8|0
1643019740000|2022-01-24 10:22:20|769.3|768|769|767.8|769.3|768|769|767.8|3
1643019750000|2022-01-24 10:22:30|768.8|767.5|768.8|767.5|768.8|767.8|768.8|767.5|0
1643019760000|2022-01-24 10:22:40|769||769||769||769||1
1643019770000|2022-01-24 10:22:50|768.8||769||769||768.8||3
1643019780000|2022-01-24 10:23:00|768.8||768.8||768.8||768.8||4
1643019790000|2022-01-24 10:23:10|769|767.8|769|767.5|769|767.8|769|767.5|0
1643019800000|2022-01-24 10:23:20||767.8||767.8||767.8||767.8|0
1643019810000|2022-01-24 10:23:30|768.8|767.5|768.8|767.5|769|767.5|768.8|767.5|1
1643019820000|2022-01-24 10:23:40||767.3||767.5||767.5||767.3|1
1643019830000|2022-01-24 10:23:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|100
1643019840000|2022-01-24 10:24:00|768.3|767|768.5|767.3|768.5|767.3|768.3|767|108
1643019850000|2022-01-24 10:24:10|768.3|767|768.3|767|768.3|767|768.3|767|1
1643019860000|2022-01-24 10:24:20|768|766.8|768|766.8|768|766.8|767.5|766.3|102
1643019870000|2022-01-24 10:24:30|768.3|767|768.3|767|768.3|767|768.3|766.8|15
1643019880000|2022-01-24 10:24:40||766.8||767||767||766.8|4
1643019890000|2022-01-24 10:24:50|768|766.8|768.3|767|768.5|767|768|766.8|29
1643019900000|2022-01-24 10:25:00|768|766.8|768.3|767|768.3|767|768|766.8|10
1643019910000|2022-01-24 10:25:10|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|49
1643019920000|2022-01-24 10:25:20|769|767.8|769|767.5|769|767.8|768.8|767.5|69
1643019930000|2022-01-24 10:25:30|768.8|767.8|769|767.8|769|767.8|768.8|767.5|0
1643019940000|2022-01-24 10:25:40|768.8|767.5|768.8|767.5|769|767.8|768.8|767.5|1
1643019950000|2022-01-24 10:25:50|769|767.8|769.3|767.8|769.3|768|769|767.8|7
1643019960000|2022-01-24 10:26:00|769|768|769.3|768|769.3|768|769|767.8|7
1643019970000|2022-01-24 10:26:10||767.8||768||768||767.8|2
1643019980000|2022-01-24 10:26:20|769|767.8|769.3|767.8|769.3|768|769|767.8|1
1643019990000|2022-01-24 10:26:30|769|767.5|769|767.8|769|767.8|768.8|767.5|1
1643020000000|2022-01-24 10:26:40||767.5||767.8||767.8||767.5|17
1643020010000|2022-01-24 10:26:50||767.5||767.8||767.8||767.5|0
1643020020000|2022-01-24 10:27:00|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.3|1
1643020030000|2022-01-24 10:27:10||767.3||767.5||767.5||767.3|0
1643020040000|2022-01-24 10:27:20|||||||||1
1643020050000|2022-01-24 10:27:30|769||768.8||769||768.8||2
1643020060000|2022-01-24 10:27:40||767.3||767.5||767.5||767.3|9
1643020070000|2022-01-24 10:27:50||767.3||767.5||767.5||767.3|1
1643020080000|2022-01-24 10:28:00|768.5|767.3|768.5|767.3|768.8|767.3|768.5|767.3|14
1643020090000|2022-01-24 10:28:10||767||767||767.3||767|4
1643020100000|2022-01-24 10:28:20|768.3|767.3|768.3|767|768.3|767.3|768.3|767|0
1643020110000|2022-01-24 10:28:30||766.8||767||767||766.8|0
1643020120000|2022-01-24 10:28:40|768|766.8|768.3|766.8|768.3|767|768|766.8|1
1643020130000|2022-01-24 10:28:50|768||768||768.3||768||0
1643020140000|2022-01-24 10:29:00|768.3|767|768.3|767|768.3|767|768.3|767|0
1643020150000|2022-01-24 10:29:10|768.5||768.3||768.5||768.3||1
1643020160000|2022-01-24 10:29:20|768.5|766.8|768.3|767|768.5|767|768.3|766.8|0
1643020170000|2022-01-24 10:29:30|768.5||768.3||768.5||768.3||7
1643020180000|2022-01-24 10:29:40|768.5||768.5||768.5||768.3||0
1643020190000|2022-01-24 10:29:50|768.3|767.3|768.5|767|768.5|767.3|768.3|767|4
1643020200000|2022-01-24 10:30:00|768.3||768.3||768.3||768.3||0
1643020210000|2022-01-24 10:30:10|768.5||768.5||768.5||768.3||11
1643020220000|2022-01-24 10:30:20|768.8|767.3|768.8|767.5|769|767.5|768.8|767.3|7
1643020230000|2022-01-24 10:30:30||767.3||767.5||767.5||767.3|9
1643020240000|2022-01-24 10:30:40|769|767.8|769|767.8|769|767.8|769|767.8|1
1643020250000|2022-01-24 10:30:50|769.3||769||769.3||769||1
1643020260000|2022-01-24 10:31:00|769.3|768|769|767.8|769.3|768|769|767.8|35
1643020270000|2022-01-24 10:31:10|768.8|767.5|768.5|767.3|769|767.5|768.5|767.3|11
1643020280000|2022-01-24 10:31:20||767||767||767||767|0
1643020290000|2022-01-24 10:31:30|768.3|766.8|768.5|767.3|768.5|767.3|768|766.8|17
1643020300000|2022-01-24 10:31:40|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|3
1643020310000|2022-01-24 10:31:50|||||||||1
1643020320000|2022-01-24 10:32:00|769|767.8|769|767.8|769|767.8|769|767.5|31
1643020330000|2022-01-24 10:32:10|769.3|768|769.3|768|769.3|768|769.3|767.8|3
1643020340000|2022-01-24 10:32:20|769|767.8|769.3|768|769.3|768|769|767.8|0
1643020350000|2022-01-24 10:32:30||767.8||767.8||768||767.8|0
1643020360000|2022-01-24 10:32:40|769||769||769.3||769||0
1643020370000|2022-01-24 10:32:50|769.3||769.3||769.3||769.3||0
1643020380000|2022-01-24 10:33:00|769||769||769.3||769||1
1643020390000|2022-01-24 10:33:10|769.3|768|769.3|768|769.3|768|769.3|768|0
1643020400000|2022-01-24 10:33:20||767.8||768||768||767.8|8
1643020410000|2022-01-24 10:33:30|769|767.8|769|767.8|769|767.8|769|767.5|1
1643020420000|2022-01-24 10:33:40|769.3|768|769.3|768|769.3|768|769.3|768|5
1643020430000|2022-01-24 10:33:50|768.8|767.8|768.8|767.5|769|768|768.8|767.5|1
1643020440000|2022-01-24 10:34:00|769|767.3|768.5|767.3|769|767.5|768.5|767.3|1
1643020450000|2022-01-24 10:34:10|768.8|767.5|768.8|767.3|768.8|767.5|768.8|767.3|1
1643020460000|2022-01-24 10:34:20|768.5|767.5|769|767.5|769|767.5|768.5|767.5|8
1643020470000|2022-01-24 10:34:30|768.8||768.8||768.8||768.8||0
1643020480000|2022-01-24 10:34:40|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1643020490000|2022-01-24 10:34:50||767||767.3||767.3||767|0
1643020500000|2022-01-24 10:35:00||767||767.3||767.3||767|0
1643020520000|2022-01-24 10:35:20|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|151
1643020530000|2022-01-24 10:35:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|1
1643020540000|2022-01-24 10:35:40|768.8|767.5|768.8|767.5|768.8|767.5|768.5|767.5|8
1643020550000|2022-01-24 10:35:50|||||||||1
1643020560000|2022-01-24 10:36:00|||||||||2
1643020570000|2022-01-24 10:36:10|769|767.8|768.8|767.5|769|767.8|768.8|767.5|1
1643020580000|2022-01-24 10:36:20|769|767.8|769|767.5|769|767.8|768.8|767.5|1
1643020590000|2022-01-24 10:36:30||767.8||767.8||767.8||767.5|10
1643020600000|2022-01-24 10:36:40|768.8|767.5|769|767.5|769|767.8|768.8|767.5|0
1643020610000|2022-01-24 10:36:50|768.8||768.8||769||768.8||4
1643020630000|2022-01-24 10:37:10||767.3||767.3||767.3||767.3|7
1643020640000|2022-01-24 10:37:20|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.3|1
1643020660000|2022-01-24 10:37:40|769|767.8|769|767.8|769|767.8|769|767.8|8
1643020670000|2022-01-24 10:37:50||767.5||767.5||767.8||767.5|0
1643020680000|2022-01-24 10:38:00|768.8|767.3|768.8|767.3|768.8|767.3|768.8|767.3|0
1643020690000|2022-01-24 10:38:10|768.5||768.5||768.5||768.5||0
1643020700000|2022-01-24 10:38:20|||||||||5
1643020710000|2022-01-24 10:38:30|||||||||10
1643020720000|2022-01-24 10:38:40|||||||||2
1643020730000|2022-01-24 10:38:50|||||||||2
1643020740000|2022-01-24 10:39:00|768.3|767|768.5|767.3|768.5|767.3|768.3|767|5
1643020750000|2022-01-24 10:39:10|768.3|767|768.3|767|768.3|767|768.3|767|0
1643020770000|2022-01-24 10:39:30|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767.3|5
1643020780000|2022-01-24 10:39:40|768.8|767|768.5|767.3|768.8|767.3|768.5|767|58
1643020800000|2022-01-24 10:40:00|768.3|767|768.5|767.3|768.5|767.3|768.3|767|4
1643020830000|2022-01-24 10:40:30|768.8|767.5|768.8|767.3|768.8|767.5|768.8|767.3|5
1643020840000|2022-01-24 10:40:40|768.5||768.5||768.8||768.5||0
1643020860000|2022-01-24 10:41:00|||||||||1
1643020890000|2022-01-24 10:41:30|768.3|767|768.3|767|768.3|767|768.3|767|3
1643020900000|2022-01-24 10:41:40|768|766.8|768|766.8|768|766.8|768|766.8|10
1643020910000|2022-01-24 10:41:50|768.3|767|768.3|767|768.3|767|768.3|767|4
1643020920000|2022-01-24 10:42:00|768|766.8|768.3|766.8|768.3|767|768|766.8|3
1643020930000|2022-01-24 10:42:10||767||767||767||767|7
1643020950000|2022-01-24 10:42:30|||||||||8
1643020960000|2022-01-24 10:42:40|768|766.8|768|766.8|768|766.8|768|766.8|0
1643020970000|2022-01-24 10:42:50|767.8|766.5|767.3|765.8|767.8|766.5|767|765.8|31
1643020980000|2022-01-24 10:43:00|767|766|767.3|765.8|767.3|766|767|765.8|3
1643020990000|2022-01-24 10:43:10|767|766|767.3|766|767.3|766|767|765.8|0
1643021000000|2022-01-24 10:43:20|767.5|766.3|767.3|766|767.5|766.3|767.3|766|1
1643021010000|2022-01-24 10:43:30|767.5||767.5||767.5||767.3||0
1643021020000|2022-01-24 10:43:40|767.8|766.3|767.8|766.5|767.8|766.5|767.8|766.3|0
1643021030000|2022-01-24 10:43:50|767.5|766.3|767.5|766.3|767.8|766.5|767.5|766.3|14
1643021040000|2022-01-24 10:44:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|6
1643021050000|2022-01-24 10:44:10||766.3||766.5||766.5||766.3|0
1643021060000|2022-01-24 10:44:20|||||||||61
1643021070000|2022-01-24 10:44:30||766.3||766.3||766.5||766.3|0
1643021080000|2022-01-24 10:44:40|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|1
1643021090000|2022-01-24 10:44:50|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.3|2
1643021100000|2022-01-24 10:45:00|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|2
1643021110000|2022-01-24 10:45:10|768|766.8|767.8|766.5|768|766.8|767.8|766.5|0
1643021120000|2022-01-24 10:45:20|768|766.8|768.3|767|768.3|767|767.8|766.5|3
1643021130000|2022-01-24 10:45:30|||||||||1
1643021150000|2022-01-24 10:45:50|768.5|767.3|768.5|767|768.5|767.3|768.3|767|4
1643021160000|2022-01-24 10:46:00|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767|18
1643021180000|2022-01-24 10:46:20|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|16
1643021190000|2022-01-24 10:46:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|2
1643021200000|2022-01-24 10:46:40|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|46
1643021210000|2022-01-24 10:46:50|769|767.8|769|767.8|769|767.8|769|767.5|15
1643021220000|2022-01-24 10:47:00|769.3|768|769|767.8|769.3|768|769|767.8|74
1643021230000|2022-01-24 10:47:10|769.3|768|769.3|768|769.5|768|769|767.8|27
1643021240000|2022-01-24 10:47:20||767.8||768||768||767.8|10
1643021250000|2022-01-24 10:47:30|||||||||6
1643021260000|2022-01-24 10:47:40|769.5|768.3|769.5|768.3|769.5|768.3|769.3|768|21
1643021270000|2022-01-24 10:47:50|769.3|768|769.5|768.3|769.5|768.3|769.3|768|27
1643021280000|2022-01-24 10:48:00|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|70
1643021290000|2022-01-24 10:48:10|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|61
1643021300000|2022-01-24 10:48:20|770|768.8|770|768.5|770|768.8|770|768.5|195
1643021310000|2022-01-24 10:48:30|769.8||769.8||770||769.8||1
1643021320000|2022-01-24 10:48:40|770|768.8|770|768.5|770|768.8|769.8|768.5|6
1643021330000|2022-01-24 10:48:50|769.8|768.8|769.8|768.5|769.8|768.8|769.8|768.5|0
1643021340000|2022-01-24 10:49:00|770|768.8|770|768.5|770|768.8|769.8|768.5|0
1643021350000|2022-01-24 10:49:10|769.8|768.3|769.5|768.3|769.8|768.5|769.5|768.3|49
1643021370000|2022-01-24 10:49:30|769.8|768.5|770|768.5|770|768.8|769.8|768.5|4
1643021380000|2022-01-24 10:49:40||768.8||768.8||768.8||768.5|0
1643021390000|2022-01-24 10:49:50||768.5||768.8||768.8||768.5|1
1643021400000|2022-01-24 10:50:00|770.3|769|770.3|769|770.3|769|770|769|25
1643021410000|2022-01-24 10:50:10|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769.3|9
1643021420000|2022-01-24 10:50:20|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|61
1643021430000|2022-01-24 10:50:30|770.3|769|770.3|769|770.3|769|770.3|769|2
1643021440000|2022-01-24 10:50:40|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|33
1643021450000|2022-01-24 10:50:50|||||||||17
1643021460000|2022-01-24 10:51:00|||||||||70
1643021470000|2022-01-24 10:51:10|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|2
1643021480000|2022-01-24 10:51:20|770.3|769|770.5|769.3|770.5|769.3|770.3|769|5
1643021490000|2022-01-24 10:51:30|||||||||1
1643021500000|2022-01-24 10:51:40|770.3|769|770.3|769|770.3|769|770.3|769|8
1643021510000|2022-01-24 10:51:50|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|4
1643021520000|2022-01-24 10:52:00|770.8|769.5|770.8|769.5|770.8|769.5|770.5|769.3|79
1643021530000|2022-01-24 10:52:10|771|769.8|770.8|769.5|771|769.8|770.8|769.5|24
1643021550000|2022-01-24 10:52:30|771|769.8|771.3|770|771.3|770|770.8|769.8|930
1643021560000|2022-01-24 10:52:40|771|769.8|771.3|770|771.3|770|771|769.8|9
1643021570000|2022-01-24 10:52:50|771.5|769.8|771.5|770.3|771.5|770.3|771.5|769.8|180
1643021580000|2022-01-24 10:53:00|771.8|770.5|771.8|770.5|771.8|770.5|771.5|770.3|269
1643021590000|2022-01-24 10:53:10|771.5|770.3|771.3|770|771.5|770.3|771.3|770|2
1643021600000|2022-01-24 10:53:20|771|769.8|771|769.8|771.3|769.8|771|769.8|110
1643021610000|2022-01-24 10:53:30|771.3|770|771.3|770|771.3|770|771.3|770|0
1643021620000|2022-01-24 10:53:40|771|769.8|771|769.8|771.3|770|771|769.8|5
1643021630000|2022-01-24 10:53:50|771.3|770|771.3|770|771.3|770|771|770|17
1643021640000|2022-01-24 10:54:00|||||||||36
1643021650000|2022-01-24 10:54:10|771|769.8|771|769.8|771|769.8|771|769.8|1
1643021660000|2022-01-24 10:54:20|771.3||771||771.3||771||4
1643021670000|2022-01-24 10:54:30|771.3|770|771|769.8|771.3|770|771|769.8|3
1643021680000|2022-01-24 10:54:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|0
1643021690000|2022-01-24 10:54:50|770.5|769.3|770.8|769.5|770.8|769.5|770.5|769.3|5
1643021700000|2022-01-24 10:55:00|770.5|769.3|770.5|769.3|770.8|769.5|770.5|769.3|1
1643021710000|2022-01-24 10:55:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|5
1643021730000|2022-01-24 10:55:30|771|769.8|771|769.8|771|769.8|771|769.8|2
1643021740000|2022-01-24 10:55:40|||||||||1
1643021760000|2022-01-24 10:56:00|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|0
1643021770000|2022-01-24 10:56:10|771||771||771||770.8||0
1643021780000|2022-01-24 10:56:20|770.8|769.8|771|769.8|771|769.8|770.8|769.8|0
1643021800000|2022-01-24 10:56:40|||||||||1
1643021820000|2022-01-24 10:57:00|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|4
1643021840000|2022-01-24 10:57:20|771|769.8|771|769.8|771|769.8|771|769.5|4
1643021850000|2022-01-24 10:57:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|0
1643021870000|2022-01-24 10:57:50|771|769.8|771|769.8|771|769.8|771|769.8|1
1643021880000|2022-01-24 10:58:00|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|1
1643021890000|2022-01-24 10:58:10|771|769.8|771|769.8|771|769.8|771|769.8|4
1643021900000|2022-01-24 10:58:20|771.5|770|771.5|770.3|771.5|770.3|771.5|770|10
1643021910000|2022-01-24 10:58:30|771.8|770|771.8|770.3|771.8|770.5|771.5|770|187
1643021920000|2022-01-24 10:58:40||770.5||770.5||770.5||770.3|33
1643021930000|2022-01-24 10:58:50||770.3||770.5||770.5||770.3|19
1643021940000|2022-01-24 10:59:00||770.3||770.5||770.5||770.3|1
1643021950000|2022-01-24 10:59:10|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|10
1643021960000|2022-01-24 10:59:20|771.3|770|771.8|770.3|771.8|770.3|771.3|770|99
1643021970000|2022-01-24 10:59:30|771.5|770.5|772|770.8|772|770.8|771.5|770.5|1
1643021980000|2022-01-24 10:59:40|772.3||772||772.3||772||3
1643022010000|2022-01-24 11:00:10|772.3||772||772.3||772||164
1643022020000|2022-01-24 11:00:20|||||||||1
1643022030000|2022-01-24 11:00:30|772.3|771|772.3|771|772.3|771|772.3|771|4
1643022040000|2022-01-24 11:00:40|772|770.8|772|770.8|772|770.8|772|770.8|7
1643022050000|2022-01-24 11:00:50|772.3|771|772|770.8|772.3|771|772|770.8|3
1643022060000|2022-01-24 11:01:00|772.3|771|772.3|771|772.3|771|772.3|771|7
1643022070000|2022-01-24 11:01:10|772|770.8|772.3|771|772.3|771|772|770.8|3
1643022080000|2022-01-24 11:01:20|772|770.8|772.3|770.8|772.3|770.8|772|770.8|0
1643022090000|2022-01-24 11:01:30|772.5|771.3|772.5|771.3|772.8|771.5|772.5|771.3|3
1643022100000|2022-01-24 11:01:40|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|2
1643022110000|2022-01-24 11:01:50|773|771.8|772.8|771.5|773|771.8|772.8|771.5|23
1643022120000|2022-01-24 11:02:00|773||772.8||773||772.8||16
1643022130000|2022-01-24 11:02:10|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|0
1643022140000|2022-01-24 11:02:20|772.8||772.5||772.8||772.5||0
1643022160000|2022-01-24 11:02:40|772.3|771|772.3|771|772.3|771|772.3|771|6
1643022170000|2022-01-24 11:02:50|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|62
1643022190000|2022-01-24 11:03:10|772.3|771|772.3|771|772.3|771|772.3|771|31
1643022200000|2022-01-24 11:03:20|772.5|771.3|772.3|771|772.5|771.3|772.3|771|3
1643022210000|2022-01-24 11:03:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|2
1643022220000|2022-01-24 11:03:40|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|12
1643022240000|2022-01-24 11:04:00||771||771.3||771.3||771|3
1643022250000|2022-01-24 11:04:10|772.3|771|772.3|771|772.3|771|772.3|771|17
1643022260000|2022-01-24 11:04:20|772|770.8|772.3|771|772.3|771|772|770.8|3
1643022270000|2022-01-24 11:04:30|772|770.8|772|770.8|772|770.8|772|770.8|41
1643022280000|2022-01-24 11:04:40|772.3|771|772.3|771|772.3|771|772|770.8|17
1643022290000|2022-01-24 11:04:50|772|770.8|772|770.8|772|771|772|770.8|0
1643022300000|2022-01-24 11:05:00|772.3|771|772.3|771|772.3|771|772.3|770.8|5
1643022310000|2022-01-24 11:05:10|772|770.8|772|770.8|772|770.8|772|770.8|15
1643022320000|2022-01-24 11:05:20|772.3|771|772.3|771|772.3|771|772.3|770.8|0
1643022350000|2022-01-24 11:05:50|772|770.8|772.3|770.8|772.3|770.8|772|770.8|0
1643022360000|2022-01-24 11:06:00|772|771|772.3|771|772.3|771|772|771|0
1643022370000|2022-01-24 11:06:10|||||||||4
1643022380000|2022-01-24 11:06:20|||||||||3
1643022390000|2022-01-24 11:06:30||770.8||771||771||770.8|7
1643022400000|2022-01-24 11:06:40|772.5||772.5||772.5||772.5||11
1643022410000|2022-01-24 11:06:50||771.3||771.3||771.3||771.3|2
1643022420000|2022-01-24 11:07:00|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|10
1643022430000|2022-01-24 11:07:10|772.5|771.3|772.5|771.3|772.8|771.5|772.5|771.3|11
1643022440000|2022-01-24 11:07:20|772.3|771|772.3|771|772.3|771.3|772.3|771|0
1643022450000|2022-01-24 11:07:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|1
1643022480000|2022-01-24 11:08:00|772.3|771|772.5|771|772.5|771.3|772.3|771|1
1643022490000|2022-01-24 11:08:10|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771|1
1643022510000|2022-01-24 11:08:30|||||||||1
1643022520000|2022-01-24 11:08:40|||||||||5
1643022540000|2022-01-24 11:09:00||771||771.3||771.3||771|0
1643022560000|2022-01-24 11:09:20||771||771.3||771.3||771|0
1643022570000|2022-01-24 11:09:30||771||771.3||771.3||771|0
1643022590000|2022-01-24 11:09:50||771||771||771||771|2
1643022600000|2022-01-24 11:10:00||771.3||771.3||771.3||771.3|0
1643022610000|2022-01-24 11:10:10|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|0
1643022620000|2022-01-24 11:10:20|772.5|771.5|772.5|771.3|772.8|771.5|772.5|771.3|0
1643022640000|2022-01-24 11:10:40|||||||||1
1643022650000|2022-01-24 11:10:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|30
1643022660000|2022-01-24 11:11:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|0
1643022690000|2022-01-24 11:11:30|772.8|771.5|773|771.5|773|771.5|772.8|771.5|16
1643022700000|2022-01-24 11:11:40|772.8|771.3|772.8|771.5|772.8|771.5|772.8|771.3|0
1643022710000|2022-01-24 11:11:50||771.3||771.5||771.5||771.3|0
1643022720000|2022-01-24 11:12:00|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|1
1643022730000|2022-01-24 11:12:10|773|771.8|773|771.5|773|771.8|773|771.5|0
1643022740000|2022-01-24 11:12:20|772.8||772.8||772.8||772.8||0
1643022750000|2022-01-24 11:12:30|773||773||773||773||1
1643022760000|2022-01-24 11:12:40|772.8||773||773||772.8||0
1643022770000|2022-01-24 11:12:50|772.8||773||773||772.8||0
1643022780000|2022-01-24 11:13:00|772.8||773||773||772.8||2
1643022790000|2022-01-24 11:13:10|772.8||772.8||773||772.8||0
1643022820000|2022-01-24 11:13:40|||||||||1
1643022830000|2022-01-24 11:13:50|||||||||13
1643022840000|2022-01-24 11:14:00|||||||||14
1643022850000|2022-01-24 11:14:10|773||772.8||773||772.8||0
1643022860000|2022-01-24 11:14:20|773||773||773||773||1
1643022870000|2022-01-24 11:14:30|772.8|771.3|772.8|771.5|772.8|771.5|772.8|771.3|4
1643022950000|2022-01-24 11:15:50|773||773||773||773||2
1643022960000|2022-01-24 11:16:00||771.8||771.8||771.8||771.8|1
1643022970000|2022-01-24 11:16:10|773.3|772|773.3|772|773.3|772|773|771.8|8
1643022980000|2022-01-24 11:16:20|773|771.8|773|771.8|773|771.8|773|771.8|0
1643022990000|2022-01-24 11:16:30||771.5||771.5||771.5||771.5|0
1643023000000|2022-01-24 11:16:40|772.8||772.8||772.8||772.8||0
1643023010000|2022-01-24 11:16:50||771.3||771.3||771.3||771.3|0
1643023020000|2022-01-24 11:17:00|772.5|771.5|772.8|771.5|772.8|771.5|772.5|771.5|0
1643023030000|2022-01-24 11:17:10||771.3||771.5||771.5||771.3|0
1643023040000|2022-01-24 11:17:20|772.5|771.3|772.5|771.3|772.5|771.5|772.5|771.3|0
1643023070000|2022-01-24 11:17:50|772.3|771|772|770.8|772.3|771|772|770.8|11
1643023080000|2022-01-24 11:18:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|16
1643023090000|2022-01-24 11:18:10|772||771.8||772||771.8||0
1643023100000|2022-01-24 11:18:20|772||771.8||772||771.8||0
1643023110000|2022-01-24 11:18:30|772||772||772||772||1
1643023120000|2022-01-24 11:18:40||770.8||770.8||770.8||770.8|5
1643023130000|2022-01-24 11:18:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|0
1643023140000|2022-01-24 11:19:00|772||772||772||771.8||0
1643023150000|2022-01-24 11:19:10|771.8|770.8|772|770.5|772|770.8|771.8|770.5|2
1643023160000|2022-01-24 11:19:20|771.8||771.8||771.8||771.8||0
1643023170000|2022-01-24 11:19:30||770.3||770.5||770.5||770.3|0
1643023180000|2022-01-24 11:19:40||770.3||770.3||770.5||770.3|5
1643023190000|2022-01-24 11:19:50|771.5|770.5|771.5|770.3|771.5|770.5|771.5|770.3|1
1643023200000|2022-01-24 11:20:00|771.8|770.5|771.8|770.3|771.8|770.5|771.8|770.3|4
1643023210000|2022-01-24 11:20:10|772|770.5|772|770.8|772|770.8|771.8|770.3|5
1643023230000|2022-01-24 11:20:30|772.3||772||772.3||772||0
1643023240000|2022-01-24 11:20:40|772.3||772||772.3||772||1
1643023260000|2022-01-24 11:21:00|772.3|771|772.5|771.3|772.5|771.3|772.3|771|9
1643023270000|2022-01-24 11:21:10|||||||||6
1643023280000|2022-01-24 11:21:20|||||||||1
1643023290000|2022-01-24 11:21:30|772.3|771|772.3|771|772.3|771|772.3|771|1
1643023310000|2022-01-24 11:21:50|772.5||772.3||772.5||772.3||1
1643023320000|2022-01-24 11:22:00|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771.3|0
1643023360000|2022-01-24 11:22:40|772.3|771|772.5|771.3|772.5|771.3|772.3|771|1
1643023370000|2022-01-24 11:22:50|772.3|771|772.3|771|772.3|771.3|772.3|771|2
1643023380000|2022-01-24 11:23:00|||||||||1
1643023410000|2022-01-24 11:23:30|772|770.8|772|770.8|772|770.8|772|770.8|9
1643023420000|2022-01-24 11:23:40||770.5||770.8||770.8||770.5|0
1643023440000|2022-01-24 11:24:00|||||||||6
1643023470000|2022-01-24 11:24:30|771.8|770.5|772|770.8|772|770.8|771.8|770.5|16
1643023500000|2022-01-24 11:25:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|2
1643023510000|2022-01-24 11:25:10|772|770.8|772.5|771|772.5|771.3|772|770.8|65
1643023520000|2022-01-24 11:25:20|772.3|770.8|772|770.8|772.3|770.8|772|770.8|0
1643023530000|2022-01-24 11:25:30|||||||||12
1643023540000|2022-01-24 11:25:40|||||||||7
1643023550000|2022-01-24 11:25:50|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|28
1643023560000|2022-01-24 11:26:00|771.5|770.3|771.8|770.3|771.8|770.3|771.5|770.3|4
1643023570000|2022-01-24 11:26:10||770.5||770.5||770.5||770.5|0
1643023580000|2022-01-24 11:26:20|771.5|770.3|771.8|770.3|771.8|770.3|771.5|770.3|0
1643023590000|2022-01-24 11:26:30|771.5|770.5|771.8|770.5|771.8|770.5|771.5|770.5|1
1643023630000|2022-01-24 11:27:10|||||||||1
1643023650000|2022-01-24 11:27:30|||||||||12
1643023680000|2022-01-24 11:28:00|772|770.8|772|770.8|772|770.8|772|770.8|5
1643023690000|2022-01-24 11:28:10||770.5||770.5||770.5||770.5|1
1643023700000|2022-01-24 11:28:20|771.8|770.8|771.8|770.5|771.8|770.8|771.8|770.5|1
1643023710000|2022-01-24 11:28:30||770.3||770.3||770.3||770.3|5
1643023720000|2022-01-24 11:28:40|771.5||771.5||771.5||771.5||7
1643023730000|2022-01-24 11:28:50|771.8||771.5||771.8||771.5||1
1643023740000|2022-01-24 11:29:00|771.3|770|771.5|770.3|771.5|770.3|771.3|770|1
1643023750000|2022-01-24 11:29:10||770||770||770||770|0
1643023760000|2022-01-24 11:29:20||770.3||770.3||770.3||770.3|0
1643023770000|2022-01-24 11:29:30|771.3|770|771.3|770|771.3|770|771.3|770|0
1643023780000|2022-01-24 11:29:40|771.5|769.8|771.5|770.3|771.5|770.3|771.5|769.8|12
1643023800000|2022-01-24 11:30:00|771.3|770|771.5|770|771.5|770.3|771.3|770|34
1643023810000|2022-01-24 11:30:10|771.3|770.3|771.5|770.3|771.5|770.3|771.3|770.3|1
1643023830000|2022-01-24 11:30:30|771.3|770|771.3|770|771.3|770|771.3|770|23
1643023840000|2022-01-24 11:30:40|771|769.8|771|769.8|771|769.8|771|769.8|0
1643023850000|2022-01-24 11:30:50|771.3|770|771.3|770|771.3|770|771.3|770|4
1643023860000|2022-01-24 11:31:00|771|769.8|771|769.8|771|769.8|771|769.8|18
1643023880000|2022-01-24 11:31:20||769.5||769.8||769.8||769.5|6
1643023890000|2022-01-24 11:31:30|771.3|770|771.3|769.8|771.3|770|771|769.8|141
1643023900000|2022-01-24 11:31:40||770||770||770||770|10
1643023920000|2022-01-24 11:32:00|771.5|769.8|771.3|770|771.5|770|771.3|769.8|0
1643023930000|2022-01-24 11:32:10||769.8||770||770||769.8|0
1643023940000|2022-01-24 11:32:20|771|769.8|771|769.8|771|770|771|769.8|1
1643023950000|2022-01-24 11:32:30|771.3||771.3||771.3||771||8
1643023960000|2022-01-24 11:32:40|771|769.5|771|769.8|771|769.8|770.8|769.5|2
1643023980000|2022-01-24 11:33:00|770.8|769.5|770.5|769.3|770.8|769.5|770.5|769.3|17
1643023990000|2022-01-24 11:33:10|770.8||770.5||770.8||770.5||4
1643024000000|2022-01-24 11:33:20|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.3|0
1643024010000|2022-01-24 11:33:30||769.3||769.5||769.5||769.3|0
1643024020000|2022-01-24 11:33:40||769.3||769.5||769.5||769.3|0
1643024030000|2022-01-24 11:33:50|||||||||16
1643024040000|2022-01-24 11:34:00|771||770.8||771||770.8||4
1643024070000|2022-01-24 11:34:30||769.3||769.3||769.5||769.3|1
1643024080000|2022-01-24 11:34:40||769.5||769.5||769.5||769.5|0
1643024100000|2022-01-24 11:35:00||769.3||769.3||769.5||769.3|1
1643024110000|2022-01-24 11:35:10||769.5||769.3||769.5||769.3|2
1643024120000|2022-01-24 11:35:20||769.5||769.3||769.5||769.3|7
1643024130000|2022-01-24 11:35:30|770.5|769.5|770.5|769.3|770.8|769.5|770.5|769.3|12
1643024140000|2022-01-24 11:35:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|1
1643024150000|2022-01-24 11:35:50|||||||||8
1643024160000|2022-01-24 11:36:00||769.3||769.5||769.5||769.3|9
1643024170000|2022-01-24 11:36:10|||||||||16
1643024180000|2022-01-24 11:36:20|771|769.8|771|769.8|771|769.8|770.8|769.8|19
1643024220000|2022-01-24 11:37:00|||||||||1
1643024230000|2022-01-24 11:37:10|||||||||1
1643024240000|2022-01-24 11:37:20|771.3|770|771.3|769.8|771.3|770|771.3|769.8|2
1643024250000|2022-01-24 11:37:30|771|770|771|769.8|771|770|771|769.8|0
1643024260000|2022-01-24 11:37:40|770.8|769.5|771|769.5|771|769.8|770.8|769.5|0
1643024270000|2022-01-24 11:37:50|770.8|769.3|770.8|769.5|770.8|769.5|770.8|769.3|1
1643024280000|2022-01-24 11:38:00|771|769.8|771|769.8|771|769.8|771|769.5|0
1643024290000|2022-01-24 11:38:10|771.3||771||771.3||771||0
1643024300000|2022-01-24 11:38:20|771.3|770|771.5|770.3|771.5|770.3|771.3|770|9
1643024310000|2022-01-24 11:38:30|||||||||4
1643024320000|2022-01-24 11:38:40|||||||||6
1643024370000|2022-01-24 11:39:30||770||770.3||770.3||770|0
1643024380000|2022-01-24 11:39:40||770||770||770||770|0
1643024390000|2022-01-24 11:39:50||770.3||770.3||770.3||770.3|0
1643024400000|2022-01-24 11:40:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|33
1643024420000|2022-01-24 11:40:20|772|770.8|772|770.8|772|770.8|772|770.5|214
1643024440000|2022-01-24 11:40:40|771.8|770.5|771.8|770.5|771.8|770.8|771.8|770.5|0
1643024450000|2022-01-24 11:40:50|772|770.8|772|770.8|772|770.8|771.8|770.8|16
1643024460000|2022-01-24 11:41:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|3
1643024490000|2022-01-24 11:41:30|772|770.8|772|770.5|772|770.8|772|770.5|12
1643024500000|2022-01-24 11:41:40|771.8|770.8|772|770.8|772|770.8|771.8|770.5|2
1643024510000|2022-01-24 11:41:50|772.3|771|772.3|770.8|772.3|771|772.3|770.8|0
1643024520000|2022-01-24 11:42:00|772|771|772.3|771|772.5|771|772|771|2
1643024530000|2022-01-24 11:42:10|||||||||2
1643024540000|2022-01-24 11:42:20|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|29
1643024560000|2022-01-24 11:42:40|772.8||772.5||772.8||772.5||2
1643024570000|2022-01-24 11:42:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|1
1643024580000|2022-01-24 11:43:00|772.5|771.3|772.8|771.3|772.8|771.5|772.5|771.3|0
1643024590000|2022-01-24 11:43:10||771.5||771.5||771.5||771.3|57
1643024600000|2022-01-24 11:43:20|773|771.8|773|771.8|773|771.8|773|771.8|216
1643024610000|2022-01-24 11:43:30|||||||||1
1643024620000|2022-01-24 11:43:40|773.3|772|773.3|772|773.3|772|773.3|772|139
1643024640000|2022-01-24 11:44:00|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|472
1643024650000|2022-01-24 11:44:10|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|24
1643024660000|2022-01-24 11:44:20|774|772.8|774.5|773|774.5|773|774|772.8|137
1643024670000|2022-01-24 11:44:30|774.3|773.3|774.3|773|774.5|773.3|774.3|773|13
1643024680000|2022-01-24 11:44:40|774|772.8|774.3|773|774.3|773|774|772.8|118
1643024700000|2022-01-24 11:45:00|774.5||774.3||774.5||774.3||19
1643024710000|2022-01-24 11:45:10|||||||||29
1643024720000|2022-01-24 11:45:20|||||||||1
1643024730000|2022-01-24 11:45:30|774|772.8|774|772.8|774.3|773|774|772.8|5
1643024750000|2022-01-24 11:45:50|||||||||1
1643024760000|2022-01-24 11:46:00|774.3||774||774.3||774||0
1643024770000|2022-01-24 11:46:10|774.3|773|774.3|773|774.3|773|774.3|772.8|4
1643024780000|2022-01-24 11:46:20|774|772.8|774.3|773|774.3|773|774|772.8|2
1643024790000|2022-01-24 11:46:30|774.5|773.3|775|773.8|775|773.8|774.5|773.3|9
1643024800000|2022-01-24 11:46:40|775.3|774|775.3|774|775.5|774|775.3|774|15
1643024810000|2022-01-24 11:46:50|775.5|774.3|775.8|774.5|775.8|774.5|775.3|774.3|55
1643024830000|2022-01-24 11:47:10|776|774.8|776|774.8|776.3|775|776|774.8|17
1643024840000|2022-01-24 11:47:20|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|4
1643024850000|2022-01-24 11:47:30||774.3||774.3||774.5||774.3|2
1643024860000|2022-01-24 11:47:40|775.5|774.5|776|774.8|776|774.8|775.5|774.5|2
1643024870000|2022-01-24 11:47:50|775.8|774.5|776|774.8|776|774.8|775.8|774.5|5
1643024880000|2022-01-24 11:48:00|775.8|774.5|776|774.8|776|774.8|775.8|774.5|1
1643024890000|2022-01-24 11:48:10|775.8|774.5|776|774.8|776|774.8|775.8|774.5|1
1643024900000|2022-01-24 11:48:20|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|17
1643024910000|2022-01-24 11:48:30|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|344
1643024920000|2022-01-24 11:48:40|776.8||776.5||776.8||776.5||23
1643024940000|2022-01-24 11:49:00|776.8|775.5|777|775.5|777|775.5|776.8|775.5|135
1643024950000|2022-01-24 11:49:10|776.8|775.8|777|775.8|777|775.8|776.8|775.5|7
1643024960000|2022-01-24 11:49:20|777.3|776|777.5|776.3|777.5|776.3|777.3|776|227
1643024970000|2022-01-24 11:49:30|777.8|776.5|777.5|776.3|777.8|776.5|777.5|776.3|159
1643024980000|2022-01-24 11:49:40|777.8|776.5|777.5|776.3|777.8|776.5|777.5|776.3|171
1643024990000|2022-01-24 11:49:50|||||||||83
1643025000000|2022-01-24 11:50:00|777.3|776|777.3|776|777.5|776|777.3|776|336
1643025010000|2022-01-24 11:50:10||775.8||776||776||775.8|1
1643025030000|2022-01-24 11:50:30||775.8||775.8||776||775.8|19
1643025040000|2022-01-24 11:50:40||776||776||776||775.8|0
1643025050000|2022-01-24 11:50:50|777.5|776.3|777.8|776.5|777.8|776.5|777.5|776.3|13
1643025060000|2022-01-24 11:51:00|777.5|776.3|777.5|776.3|777.5|776.3|777.5|776.3|63
1643025070000|2022-01-24 11:51:10|777.8|776.5|778.3|777|778.3|777|777.8|776.5|33
1643025080000|2022-01-24 11:51:20|778|776.8|778.3|777|778.3|777|778|776.8|2
1643025090000|2022-01-24 11:51:30|779|777.8|779|777.8|779|777.8|779|777.8|339
1643025100000|2022-01-24 11:51:40|779.3|778|778.8|777.5|779.3|778|778.8|777.5|128
1643025110000|2022-01-24 11:51:50|779|777.8|779|777.8|779|777.8|779|777.8|17
1643025120000|2022-01-24 11:52:00|778.8|777.5|779|777.8|779.3|777.8|778.8|777.5|10
1643025130000|2022-01-24 11:52:10|778.8|777.5|779|777.8|779|777.8|778.8|777.5|12
1643025140000|2022-01-24 11:52:20|778.8|777.5|779|777.8|779|777.8|778.8|777.5|124
1643025150000|2022-01-24 11:52:30|778.8|777.5|778.8|777.5|779|777.8|778.8|777.5|15
1643025160000|2022-01-24 11:52:40|779|777.8|779|777.8|779|777.8|778.8|777.5|3
1643025170000|2022-01-24 11:52:50|779.3|778|779.3|778|779.3|778|779.3|778|55
1643025180000|2022-01-24 11:53:00|779|777.8|779.5|778.3|779.5|778.3|779|777.8|22
1643025190000|2022-01-24 11:53:10||778||778.3||778.3||778|4
1643025200000|2022-01-24 11:53:20||778||778.3||778.3||778|0
1643025220000|2022-01-24 11:53:40|779.3|778|779.3|778|779.3|778|779.3|778|11
1643025230000|2022-01-24 11:53:50|779.5||779.5||779.5||779.3||6
1643025240000|2022-01-24 11:54:00|779.3||779.5||779.5||779.3||0
1643025250000|2022-01-24 11:54:10|779.3||779.5||779.5||779.3||0
1643025260000|2022-01-24 11:54:20|779.3||779.3||779.5||779.3||0
1643025270000|2022-01-24 11:54:30|779.5||779.3||779.5||779.3||0
1643025280000|2022-01-24 11:54:40|779|777.8|779|777.5|779|777.8|779|777.5|14
1643025290000|2022-01-24 11:54:50|778.8|777.8|779|777.5|779|777.8|778.8|777.5|10
1643025300000|2022-01-24 11:55:00|778.8||779||779||778.8||10
1643025310000|2022-01-24 11:55:10|778.8|777.8|778.8|777.5|779|777.8|778.8|777.5|19
1643025320000|2022-01-24 11:55:20|||||||||19
1643025330000|2022-01-24 11:55:30|778.5|777.3|778.5|777.3|778.5|777.3|778.5|777.3|29
1643025340000|2022-01-24 11:55:40|778.3|777|778.3|777|778.5|777|778.3|777|9
1643025350000|2022-01-24 11:55:50|||||||||28
1643025360000|2022-01-24 11:56:00|778|776.8|778|776.8|778|776.8|778|776.8|15
1643025370000|2022-01-24 11:56:10|777.8|776.5|777.8|776.5|777.8|776.5|777.8|776.5|21
1643025380000|2022-01-24 11:56:20|777.5|776.3|777.8|776.5|777.8|776.5|777.5|776.3|8
1643025410000|2022-01-24 11:56:50|778|776.8|778.3|777|778.3|777|778|776.8|536
1643025420000|2022-01-24 11:57:00|778.5|777.3|778.3|777|778.5|777.3|778.3|777|58
1643025430000|2022-01-24 11:57:10|778.5||778.3||778.5||778.3||2
1643025440000|2022-01-24 11:57:20|778|776.8|778|776.8|778|777|778|776.8|1
1643025450000|2022-01-24 11:57:30||776.5||776.8||776.8||776.5|0
1643025460000|2022-01-24 11:57:40|778.3|777|778.3|777|778.3|777|778|777|34
1643025470000|2022-01-24 11:57:50|778|776.8|778.3|776.8|778.3|776.8|778|776.8|0
1643025480000|2022-01-24 11:58:00|778|777|778.5|777|778.5|777.3|778|777|3
1643025490000|2022-01-24 11:58:10|778.3|777.3|778.5|777|778.5|777.3|778.3|777|0
1643025500000|2022-01-24 11:58:20|778.3|777.3|778.5|777.3|778.5|777.3|778.3|777.3|2
1643025510000|2022-01-24 11:58:30|778.3|777|778.3|777|778.3|777|778.3|777|11
1643025530000|2022-01-24 11:58:50|778.5|777.3|778.5|777.3|778.5|777.3|778.5|777.3|2
1643025540000|2022-01-24 11:59:00|||||||||3
1643025550000|2022-01-24 11:59:10|778.8||778.8||778.8||778.5||4
1643025560000|2022-01-24 11:59:20|778.5||778.5||778.5||778.5||0
1643025570000|2022-01-24 11:59:30|778.8||778.8||778.8||778.5||0
1643025580000|2022-01-24 11:59:40|779|777.5|779.3|777.8|779.3|777.8|778.8|777.3|0
1643025590000|2022-01-24 11:59:50|779||779.3||779.3||779||1
1643025600000|2022-01-24 12:00:00|779|778|779.3|777.8|779.3|778|779|777.8|9
1643025610000|2022-01-24 12:00:10|779|778|779|777.8|779|778|779|777.8|32
1643025620000|2022-01-24 12:00:20|778.8|777.5|778.8|777.5|779|777.8|778.8|777.5|51
1643025630000|2022-01-24 12:00:30|779|777.8|778.8|777.5|779|777.8|778.8|777.5|29
1643025640000|2022-01-24 12:00:40|778.5|777.3|778.5|777.3|778.8|777.5|778.5|777.3|52
1643025650000|2022-01-24 12:00:50|778.8|777|778.3|777|778.8|777.3|778.3|777|0
1643025660000|2022-01-24 12:01:00||776.8||777||777||776.8|61
1643025680000|2022-01-24 12:01:20|778.5|777.3|778.5|777.3|778.5|777.3|778.5|777|2
1643025690000|2022-01-24 12:01:30|778.8|777.5|778.8|777.5|778.8|777.5|778.5|777.5|2
1643025700000|2022-01-24 12:01:40|778.5|777.3|778.8|777.3|778.8|777.3|778.5|777.3|1
1643025710000|2022-01-24 12:01:50|778.5||778.5||778.8||778.5||0
1643025720000|2022-01-24 12:02:00|778.3|777|778|776.8|778.5|777|778|776.8|35
1643025730000|2022-01-24 12:02:10|777.8|776.5|778|776.8|778|776.8|777.8|776.5|10
1643025740000|2022-01-24 12:02:20|777.8|776.5|778|776.5|778|776.8|777.8|776.5|1
1643025750000|2022-01-24 12:02:30|777.8|776.3|777.5|776.3|777.8|776.3|777.5|776.3|69
1643025760000|2022-01-24 12:02:40|777.8|776.5|777.8|776.5|777.8|776.5|777.8|776.5|9
1643025770000|2022-01-24 12:02:50|778|776.8|778|776.8|778|776.8|778|776.8|17
1643025780000|2022-01-24 12:03:00|777.8|776.5|777.8|776.3|777.8|776.5|777.8|776.3|31
1643025790000|2022-01-24 12:03:10|777.5|776.5|777.8|776.3|777.8|776.5|777.5|776.3|2
1643025800000|2022-01-24 12:03:20|778|776.8|778|776.8|778|776.8|778|776.8|31
1643025810000|2022-01-24 12:03:30||776.5||776.5||776.8||776.5|1
1643025820000|2022-01-24 12:03:40||776.8||776.8||776.8||776.8|3
1643025830000|2022-01-24 12:03:50|||||||||2
1643025840000|2022-01-24 12:04:00|778.3|777|778.3|776.8|778.3|777|778|776.8|17
1643025850000|2022-01-24 12:04:10|778|777|778|776.8|778|777|778|776.8|1
1643025860000|2022-01-24 12:04:20|778.3||778||778.3||778||0
1643025870000|2022-01-24 12:04:30|777.8|776.5|778|776.8|778|776.8|777.8|776.5|15
1643025880000|2022-01-24 12:04:40|777.8|776.5|777.8|776.5|777.8|776.8|777.8|776.5|44
1643025890000|2022-01-24 12:04:50|777.5|776.3|777.5|776.3|777.5|776.3|777.5|776.3|25
1643025900000|2022-01-24 12:05:00|777.3|776|777.3|776|777.3|776|777.3|776|24
1643025910000|2022-01-24 12:05:10|777.5|776.3|777.5|776.3|777.5|776.3|777.3|776|6
1643025930000|2022-01-24 12:05:30|777.8|776|777.8|776.5|777.8|776.5|777.8|776|1
1643025940000|2022-01-24 12:05:40|777.5|776.3|777.5|776.3|777.8|776.5|777.5|776.3|2
1643025960000|2022-01-24 12:06:00|777.3|776|777.3|776|777.3|776|777.3|776|20
1643025970000|2022-01-24 12:06:10|777|775.8|777|775.5|777|775.8|777|775.5|73
1643025980000|2022-01-24 12:06:20||775.8||775.8||775.8||775.5|9
1643026000000|2022-01-24 12:06:40|776.8|775.5|776.8|775.5|777|775.5|776.8|775.5|3
1643026010000|2022-01-24 12:06:50|777|775.8|777|775.5|777|775.8|777|775.5|1
1643026020000|2022-01-24 12:07:00|776.8|775.8|776.8|775.5|777|775.8|776.8|775.5|1
1643026030000|2022-01-24 12:07:10|777|775.8|777|775.8|777|775.8|777|775.8|0
1643026040000|2022-01-24 12:07:20||775.5||775.8||775.8||775.5|0
1643026050000|2022-01-24 12:07:30|776.8|775.5|776.3|775|776.8|775.5|776.3|775|13
1643026060000|2022-01-24 12:07:40|776|774.8|776|774.8|776|774.8|775.8|774.5|28
1643026070000|2022-01-24 12:07:50|776.3|775|776|774.8|776.3|775|776|774.8|10
1643026080000|2022-01-24 12:08:00|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|94
1643026090000|2022-01-24 12:08:10|776|774.8|776|774.5|776|774.8|775.8|774.5|1
1643026100000|2022-01-24 12:08:20|775.8||775.8||776||775.8||2
1643026110000|2022-01-24 12:08:30|775.5|774.3|775.5|774.3|775.8|774.5|775.5|774.3|14
1643026120000|2022-01-24 12:08:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|0
1643026130000|2022-01-24 12:08:50|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|2
1643026140000|2022-01-24 12:09:00|775.3|774|775.3|774|775.5|774.3|775.3|774|43
1643026150000|2022-01-24 12:09:10||773.8||774||774||773.8|61
1643026170000|2022-01-24 12:09:30|775|773.8|775.5|774.3|775.5|774.3|775|773.8|59
1643026190000|2022-01-24 12:09:50|||||||||6
1643026200000|2022-01-24 12:10:00||774||774.3||774.3||774|10
1643026210000|2022-01-24 12:10:10|775.3|774|775.3|774|775.3|774|775.3|774|10
1643026220000|2022-01-24 12:10:20|||||||||2
1643026230000|2022-01-24 12:10:30|||||||||3
1643026240000|2022-01-24 12:10:40|775|773.8|775|773.8|775.3|773.8|775|773.8|12
1643026260000|2022-01-24 12:11:00|774.8|773.5|775|773.5|775|773.8|774.8|773.5|58
1643026270000|2022-01-24 12:11:10|774.8|773.8|774.8|773.5|774.8|773.8|774.8|773.5|11
1643026290000|2022-01-24 12:11:30||773.3||773.3||773.3||773.3|2
1643026300000|2022-01-24 12:11:40|774.5|773.5|774.5|773.3|774.8|773.5|774.5|773.3|15
1643026310000|2022-01-24 12:11:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|53
1643026320000|2022-01-24 12:12:00|774.5|773.3|774.3|773|774.5|773.3|774|772.8|72
1643026330000|2022-01-24 12:12:10|774.5|772.8|774.3|773|774.5|773|774.3|772.8|1
1643026340000|2022-01-24 12:12:20|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|0
1643026360000|2022-01-24 12:12:40|774.8|773.5|774.8|773.3|774.8|773.5|774.8|773.3|0
1643026370000|2022-01-24 12:12:50|774.5|773|774.5|773|774.5|773|774.5|773|2
1643026380000|2022-01-24 12:13:00|774.3|773.3|774.5|773.3|774.5|773.3|774.3|773.3|56
1643026390000|2022-01-24 12:13:10|775|773.8|775|773.8|775.3|774|775|773.8|86
1643026400000|2022-01-24 12:13:20|774.8|773.5|774.8|773.5|774.8|773.8|774.8|773.5|12
1643026410000|2022-01-24 12:13:30|775||774.8||775||774.8||54
1643026420000|2022-01-24 12:13:40|775||774.8||775||774.8||2
1643026440000|2022-01-24 12:14:00|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|5
1643026450000|2022-01-24 12:14:10|775|773.8|775|773.8|775|773.8|775|773.8|1
1643026460000|2022-01-24 12:14:20|||||||||1
1643026470000|2022-01-24 12:14:30|775.3|774|775.3|774|775.3|774|775|773.8|12
1643026480000|2022-01-24 12:14:40|775|773.8|775.3|773.8|775.3|774|775|773.8|17
1643026490000|2022-01-24 12:14:50|775||775||775.3||775||0
1643026500000|2022-01-24 12:15:00|775.3|774|775.5|774|775.5|774.3|775.3|774|11
1643026510000|2022-01-24 12:15:10|775.3|774.3|775.8|774.5|775.8|774.5|775.3|774|5
1643026520000|2022-01-24 12:15:20|776|774.3|776|774.8|776|774.8|776|774.3|26
1643026530000|2022-01-24 12:15:30|775.8|774.5|776|774.8|776|774.8|775.8|774.5|2
1643026540000|2022-01-24 12:15:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|2
1643026550000|2022-01-24 12:15:50|776|774.8|776|774.5|776|774.8|775.8|774.5|0
1643026560000|2022-01-24 12:16:00|776.3|774.8|776.3|774.8|776.3|774.8|776|774.8|9
1643026570000|2022-01-24 12:16:10|776|775|776|774.8|776.3|775|776|774.8|0
1643026580000|2022-01-24 12:16:20||774.5||774.5||774.5||774.5|12
1643026590000|2022-01-24 12:16:30|775.8|774.8|775.8|774.5|775.8|774.8|775.8|774.5|1
1643026620000|2022-01-24 12:17:00|776||776||776||776||3
1643026630000|2022-01-24 12:17:10|776.3|774.8|776.3|775|776.3|775|776.3|774.8|3
1643026640000|2022-01-24 12:17:20|776|774.8|776|774.8|776|775|776|774.8|0
1643026660000|2022-01-24 12:17:40|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|2
1643026670000|2022-01-24 12:17:50|776|774.8|775.8|774.5|776|774.8|775.8|774.5|0
1643026680000|2022-01-24 12:18:00|775.5|774.3|775.5|774.3|775.5|774.5|775.5|774.3|0
1643026690000|2022-01-24 12:18:10|775.8|774.5|775.8|774.3|775.8|774.5|775.8|774.3|4
1643026710000|2022-01-24 12:18:30|775.5||775.5||775.8||775.5||0
1643026740000|2022-01-24 12:19:00||774||774.3||774.3||774|1
1643026750000|2022-01-24 12:19:10|775.8||775.8||775.8||775.5||3
1643026760000|2022-01-24 12:19:20|775.5|774.5|775.8|774.3|775.8|774.5|775.5|774.3|12
1643026770000|2022-01-24 12:19:30||774.5||774.5||774.5||774.3|0
1643026780000|2022-01-24 12:19:40|776||776||776||776||0
1643026790000|2022-01-24 12:19:50|775.8||775.8||775.8||775.8||13
1643026800000|2022-01-24 12:20:00|||||||||3
1643026850000|2022-01-24 12:20:50|||||||||8
1643026860000|2022-01-24 12:21:00|775.5|774.3|775.5|774.3|775.5|774.5|775.5|774.3|1
1643026870000|2022-01-24 12:21:10|775.8|774.5|775.8|774.3|775.8|774.5|775.5|774.3|9
1643026880000|2022-01-24 12:21:20|775.5|774.5|775.8|774.3|775.8|774.5|775.5|774.3|0
1643026890000|2022-01-24 12:21:30|775.5|774|775.3|774|775.5|774|775.3|773.8|10
1643026900000|2022-01-24 12:21:40|775|773.8|775.3|773.8|775.3|774|775|773.8|3
1643026910000|2022-01-24 12:21:50||774||774||774||773.8|0
1643026940000|2022-01-24 12:22:20|||||||||6
1643026950000|2022-01-24 12:22:30|775.5|774.3|775.5|774.3|775.8|774.5|775.5|774.3|2
1643026970000|2022-01-24 12:22:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|2
1643026980000|2022-01-24 12:23:00|776|774.8|776|774.8|776|774.8|776|774.8|8
1643026990000|2022-01-24 12:23:10|776.3|775|776.3|775|776.3|775|776.3|775|3
1643027000000|2022-01-24 12:23:20|776.5||776.3||776.5||776.3||0
1643027010000|2022-01-24 12:23:30|776|774.8|776|774.8|776|774.8|776|774.8|1
1643027020000|2022-01-24 12:23:40|||||||||1
1643027030000|2022-01-24 12:23:50|775.8|774.5|775.5|774.3|775.8|774.8|775.5|774.3|3
1643027040000|2022-01-24 12:24:00|||||||||1
1643027050000|2022-01-24 12:24:10|775.3|774|775.5|774.3|775.5|774.3|775.3|774|4
1643027060000|2022-01-24 12:24:20|775.3|774|775.3|774|775.3|774.3|775.3|774|1
1643027080000|2022-01-24 12:24:40|775.5||775.5||775.5||775.5||3
1643027090000|2022-01-24 12:24:50|775.3|774.3|775.5|774.3|775.5|774.3|775.3|774|3
1643027100000|2022-01-24 12:25:00|775.3|774|775.5|774.3|775.5|774.3|775.3|774|0
1643027110000|2022-01-24 12:25:10|775.8|774|775.8|774.5|775.8|774.5|775.8|774|5
1643027120000|2022-01-24 12:25:20|775.5|774.3|775.5|774.3|775.8|774.5|775.5|774|3
1643027130000|2022-01-24 12:25:30|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|2
1643027140000|2022-01-24 12:25:40||774.3||774.3||774.5||774.3|2
1643027150000|2022-01-24 12:25:50|775.5||775.5||775.8||775.5||0
1643027160000|2022-01-24 12:26:00|775.8|774.5|775.8|774.5|776|774.5|775.8|774.5|5
1643027180000|2022-01-24 12:26:20|776||776||776||775.8||8
1643027190000|2022-01-24 12:26:30|775.8||776||776||775.8||0
1643027200000|2022-01-24 12:26:40|775.8||776||776||775.8||0
1643027210000|2022-01-24 12:26:50|775.8||775.8||776||775.8||0
1643027220000|2022-01-24 12:27:00||774.3||774.5||774.5||774.3|1
1643027240000|2022-01-24 12:27:20|776||775.8||776||775.8||1
1643027250000|2022-01-24 12:27:30|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774.3|11
1643027260000|2022-01-24 12:27:40|775.8||775.5||775.8||775.5||2
1643027270000|2022-01-24 12:27:50|775.8|774.5|775.8|774.5|775.8|774.5|775.5|774.5|0
1643027280000|2022-01-24 12:28:00|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774.3|1
1643027290000|2022-01-24 12:28:10|775.8||775.5||775.8||775.5||5
1643027310000|2022-01-24 12:28:30|||||||||47
1643027320000|2022-01-24 12:28:40|||||||||27
1643027340000|2022-01-24 12:29:00||774||774.3||774.3||774|0
1643027350000|2022-01-24 12:29:10|775|773.8|774.8|773.5|775|773.8|774.8|773.5|700
1643027360000|2022-01-24 12:29:20|775||774.8||775||774.8||29
1643027370000|2022-01-24 12:29:30|775|773.8|774.8|773.5|775|773.8|774.8|773.5|23
1643027380000|2022-01-24 12:29:40|775|773.8|775|773.8|775|773.8|775|773.8|12
1643027390000|2022-01-24 12:29:50|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|14
1643027400000|2022-01-24 12:30:00|||||||||21
1643027410000|2022-01-24 12:30:10|||||||||7
1643027420000|2022-01-24 12:30:20|775|773.8|775|773.8|775.3|774|775|773.5|28
1643027430000|2022-01-24 12:30:30|775.3|774|775.3|774|775.3|774|775.3|773.8|6
1643027440000|2022-01-24 12:30:40|775|773.8|774.8|773.5|775|773.8|774.8|773.5|3
1643027450000|2022-01-24 12:30:50|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|67
1643027460000|2022-01-24 12:31:00|||||||||18
1643027470000|2022-01-24 12:31:10|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|3
1643027480000|2022-01-24 12:31:20||773.3||773.3||773.5||773.3|12
1643027490000|2022-01-24 12:31:30|774.5||774.5||774.5||774.5||44
1643027500000|2022-01-24 12:31:40|774.3|773|774.3|773|774.3|773|774.3|773|158
1643027510000|2022-01-24 12:31:50|||||||||50
1643027520000|2022-01-24 12:32:00|774.5|773.3|774.3|773|774.5|773.3|774.3|773|22
1643027530000|2022-01-24 12:32:10|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|1
1643027540000|2022-01-24 12:32:20|774.3|773|774.3|773|774.5|773|774.3|773|110
1643027550000|2022-01-24 12:32:30|||||||||4
1643027570000|2022-01-24 12:32:50|774|772.8|774|772.8|774|772.8|774|772.5|13
1643027580000|2022-01-24 12:33:00||772.5||772.8||772.8||772.5|0
1643027590000|2022-01-24 12:33:10|773.8|772.5|773.8|772.5|773.8|772.8|773.8|772.5|3
1643027600000|2022-01-24 12:33:20||772.3||772.5||772.5||772.3|62
1643027610000|2022-01-24 12:33:30|774|772.8|773.8|772.5|774|772.8|773.8|772.5|0
1643027620000|2022-01-24 12:33:40||772.3||772.3||772.3||772.3|1
1643027630000|2022-01-24 12:33:50|773.5|772|773|771.8|773.5|772|773|771.5|48
1643027640000|2022-01-24 12:34:00|772.8|771.5|773|771.8|773|771.8|772.8|771.5|49
1643027650000|2022-01-24 12:34:10|772.8|771.5|772.8|771.5|773|771.5|772.8|771.5|21
1643027660000|2022-01-24 12:34:20|773||772.8||773||772.8||0
1643027670000|2022-01-24 12:34:30|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|2
1643027680000|2022-01-24 12:34:40|773|771.8|773|771.8|773|771.8|772.8|771.5|8
1643027690000|2022-01-24 12:34:50|773.3|772|773.5|772|773.5|772|773.3|772|25
1643027700000|2022-01-24 12:35:00||772.3||772.3||772.3||772|2
1643027710000|2022-01-24 12:35:10||772||772.3||772.3||772|2
1643027720000|2022-01-24 12:35:20|773.3|772|773.3|772|773.3|772|773.3|772|1
1643027730000|2022-01-24 12:35:30||771.8||772||772||771.8|0
1643027740000|2022-01-24 12:35:40|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|0
1643027750000|2022-01-24 12:35:50||772.3||772.3||772.3||772.3|1
1643027760000|2022-01-24 12:36:00|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.3|3
1643027770000|2022-01-24 12:36:10|773.5|772.3|773.5|772.3|773.8|772.3|773.5|772.3|7
1643027780000|2022-01-24 12:36:20|773.8|772|773.5|772.3|773.8|772.3|773.5|772|0
1643027790000|2022-01-24 12:36:30|773.8||773.5||773.8||773.5||1
1643027800000|2022-01-24 12:36:40|773.8|772|773.3|772|773.8|772|773.3|772|0
1643027810000|2022-01-24 12:36:50|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772.3|10
1643027820000|2022-01-24 12:37:00|773.8||773.5||773.8||773.5||10
1643027830000|2022-01-24 12:37:10|||||||||12
1643027860000|2022-01-24 12:37:40|||||||||3
1643027870000|2022-01-24 12:37:50|773.8||773.8||773.8||773.8||1
1643027880000|2022-01-24 12:38:00||772.5||772.5||772.5||772.5|2
1643027890000|2022-01-24 12:38:10|774|772.8|774|772.5|774|772.8|773.8|772.5|2
1643027900000|2022-01-24 12:38:20|773.8||773.8||773.8||773.8||0
1643027910000|2022-01-24 12:38:30|773.5|772.3|773.5|772.3|773.8|772.3|773.5|772.3|0
1643027920000|2022-01-24 12:38:40|773.8||773.8||773.8||773.8||5
1643027930000|2022-01-24 12:38:50|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772.5|0
1643027940000|2022-01-24 12:39:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|0
1643027950000|2022-01-24 12:39:10|||||||||1
1643027960000|2022-01-24 12:39:20|||||||||3
1643027990000|2022-01-24 12:39:50|773.8|772.5|773.8|772.5|773.8|772.5|773.8|772.5|1
1643028010000|2022-01-24 12:40:10|||||||||1
1643028020000|2022-01-24 12:40:20|774|772.8|774|772.5|774|772.8|774|772.5|0
1643028030000|2022-01-24 12:40:30|773.8|772.8|774|772.8|774|772.8|773.8|772.8|10
1643028040000|2022-01-24 12:40:40|773.8|772.5|773.8|772.5|773.8|772.8|773.8|772.5|28
1643028050000|2022-01-24 12:40:50|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|16
1643028060000|2022-01-24 12:41:00|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|2
1643028070000|2022-01-24 12:41:10|773.3|772|773.5|772.3|773.5|772.3|773.3|772|0
1643028080000|2022-01-24 12:41:20|773.3|772|773.3|772|773.3|772.3|773|771.5|14
1643028090000|2022-01-24 12:41:30||771.8||772||772||771.8|13
1643028100000|2022-01-24 12:41:40|||||||||8
1643028110000|2022-01-24 12:41:50|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|5
1643028120000|2022-01-24 12:42:00||772||772.3||772.3||772|22
1643028130000|2022-01-24 12:42:10|773.8|772.5|773.8|772.3|773.8|772.5|773.5|772.3|5
1643028140000|2022-01-24 12:42:20|773.5|772.5|773.8|772.3|773.8|772.5|773.5|772.3|0
1643028150000|2022-01-24 12:42:30|773.5|772.5|773.8|772.3|773.8|772.5|773.5|772.3|0
1643028160000|2022-01-24 12:42:40|773.5||773.5||773.5||773.5||0
1643028190000|2022-01-24 12:43:10|773.3|772|773.3|771.8|773.3|772|773.3|771.8|7
1643028200000|2022-01-24 12:43:20|773|772|773|771.8|773|772|773|771.8|11
1643028210000|2022-01-24 12:43:30|||||||||44
1643028220000|2022-01-24 12:43:40||771.5||771.8||771.8||771.5|0
1643028230000|2022-01-24 12:43:50|||||||||2
1643028240000|2022-01-24 12:44:00|773.3||773||773.3||773||1
1643028260000|2022-01-24 12:44:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|0
1643028270000|2022-01-24 12:44:30|||||||||1
1643028280000|2022-01-24 12:44:40||771.3||771.5||771.5||771.3|0
1643028290000|2022-01-24 12:44:50|772.5|771.3|772.5|771|772.5|771.3|772.3|771|14
1643028300000|2022-01-24 12:45:00||771.3||771.3||771.3||771|1
1643028320000|2022-01-24 12:45:20|772.8|771.5|772.8|771.3|772.8|771.5|772.8|771.3|2
1643028330000|2022-01-24 12:45:30|772.5|771|772.5|771.3|772.5|771.3|772.5|771|1
1643028350000|2022-01-24 12:45:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|0
1643028360000|2022-01-24 12:46:00||771.3||771.5||771.5||771.3|0
1643028370000|2022-01-24 12:46:10|772.5|771.3|772.5|771.3|772.5|771.5|772.5|771.3|11
1643028380000|2022-01-24 12:46:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|1
1643028390000|2022-01-24 12:46:30||771.3||771.5||771.5||771.3|3
1643028400000|2022-01-24 12:46:40|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|0
1643028410000|2022-01-24 12:46:50||771.3||771.5||771.5||771.3|1
1643028420000|2022-01-24 12:47:00|773|771.8|772.8|771.5|773|771.8|772.8|771.5|10
1643028430000|2022-01-24 12:47:10|773||772.8||773||772.8||0
1643028440000|2022-01-24 12:47:20|773||773||773||773||0
1643028450000|2022-01-24 12:47:30|772.8|771.8|773|771.8|773|771.8|772.8|771.8|2
1643028520000|2022-01-24 12:48:40|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|12
1643028530000|2022-01-24 12:48:50|772.5|771.3|772.5|771.3|772.5|771.5|772.5|771.3|0
1643028540000|2022-01-24 12:49:00|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|0
1643028550000|2022-01-24 12:49:10|772.5||772.5||772.8||772.5||0
1643028560000|2022-01-24 12:49:20|772.8||772.5||772.8||772.5||0
1643028570000|2022-01-24 12:49:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|5
1643028580000|2022-01-24 12:49:40|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|0
1643028590000|2022-01-24 12:49:50|772.5|771.5|773|771.5|773|771.8|772.5|771.5|1
1643028600000|2022-01-24 12:50:00||771.8||771.5||771.8||771.5|1
1643028610000|2022-01-24 12:50:10|772.8||772.8||773||772.8||1
1643028620000|2022-01-24 12:50:20|773||772.8||773||772.8||0
1643028630000|2022-01-24 12:50:30|773||773||773||772.8||0
1643028640000|2022-01-24 12:50:40|772.8||773||773||772.8||0
1643028650000|2022-01-24 12:50:50|772.8||772.8||773||772.8||0
1643028660000|2022-01-24 12:51:00|773|771.8|773|771.5|773|771.8|772.8|771.5|7
1643028670000|2022-01-24 12:51:10|772.8|771.8|773|771.5|773|771.8|772.8|771.5|0
1643028680000|2022-01-24 12:51:20|772.8||773||773||772.8||0
1643028690000|2022-01-24 12:51:30|772.8||773||773||772.8||0
1643028700000|2022-01-24 12:51:40|772.8|771.8|773|771.8|773|771.8|772.8|771.8|0
1643028710000|2022-01-24 12:51:50|772.8|771.5|773|771.5|773|771.8|772.8|771.5|0
1643028720000|2022-01-24 12:52:00|772.8|771.8|772.8|771.5|772.8|771.8|772.8|771.5|7
1643028730000|2022-01-24 12:52:10|773|771.8|773|771.8|773|771.8|772.8|771.8|0
1643028740000|2022-01-24 12:52:20||771.5||771.5||771.5||771.5|1
1643028750000|2022-01-24 12:52:30||771.8||771.8||771.8||771.5|5
1643028780000|2022-01-24 12:53:00|||||||||4
1643028790000|2022-01-24 12:53:10|||||||||1
1643028800000|2022-01-24 12:53:20|773.3||773||773.3||773||0
1643028820000|2022-01-24 12:53:40|||||||||1
1643028830000|2022-01-24 12:53:50|||||||||10
1643028840000|2022-01-24 12:54:00|||||||||1
1643028870000|2022-01-24 12:54:30|773.3|772|773.3|772|773.3|772|773.3|772|18
1643028900000|2022-01-24 12:55:00|773.5|772.3|773.3|772|773.5|772.3|773.3|772|14
1643028910000|2022-01-24 12:55:10|773.5|772.3|773.5|772|773.5|772.3|773.5|772|8
1643028920000|2022-01-24 12:55:20|773.3|772.3|773.5|772|773.5|772.3|773.3|772|0
1643028930000|2022-01-24 12:55:30|773.3|772.3|773.3|772|773.5|772.3|773.3|772|1
1643028940000|2022-01-24 12:55:40|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|0
1643028950000|2022-01-24 12:55:50|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|5
1643028960000|2022-01-24 12:56:00|773.3|772|773.5|772|773.5|772|773.3|772|0
1643028970000|2022-01-24 12:56:10||772.3||772.3||772.3||772.3|0
1643028980000|2022-01-24 12:56:20|773.3|772|773.3|772|773.3|772|773.3|772|1
1643028990000|2022-01-24 12:56:30|||||||||19
1643029000000|2022-01-24 12:56:40|773.5||773.5||773.5||773.3||2
1643029010000|2022-01-24 12:56:50|773.3|772.3|773.5|772.3|773.5|772.3|773.3|772.3|0
1643029020000|2022-01-24 12:57:00||772||772.3||772.3||772|1
1643029040000|2022-01-24 12:57:20|773.8|772|773.8|772.3|773.8|772.3|773.5|772|12
1643029050000|2022-01-24 12:57:30||772.5||772.5||772.5||772.3|1
1643029080000|2022-01-24 12:58:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|0
1643029090000|2022-01-24 12:58:10|773.8|772.5|773.8|772.3|773.8|772.5|773.5|772.3|0
1643029100000|2022-01-24 12:58:20|773.5|772.5|773.5|772.3|773.5|772.5|773.5|772.3|0
1643029110000|2022-01-24 12:58:30|773.8||773.8||773.8||773.8||0
1643029120000|2022-01-24 12:58:40|773.5||773.5||773.8||773.5||0
1643029130000|2022-01-24 12:58:50|773.8|772.5|773.8|772.5|773.8|772.5|773.5|772.5|0
1643029150000|2022-01-24 12:59:10|||||||||10
1643029170000|2022-01-24 12:59:30|||||||||11
1643029180000|2022-01-24 12:59:40|774|772.8|774|772.8|774|772.8|774|772.8|32
1643029200000|2022-01-24 13:00:00|774.3|773|774.3|772.8|774.3|773|773.8|772.5|54
1643029210000|2022-01-24 13:00:10|774|772.5|774|772.8|774|772.8|773.8|772.5|0
1643029220000|2022-01-24 13:00:20|774.3|773|774.3|773|774.3|773|774|772.8|0
1643029240000|2022-01-24 13:00:40||772.8||773||773||772.8|1
1643029250000|2022-01-24 13:00:50|774|772.8|774.5|773.3|774.5|773.3|774|772.8|3
1643029260000|2022-01-24 13:01:00|774.3|773|774.3|773|774.3|773|774.3|773|7
1643029270000|2022-01-24 13:01:10|774|772.8|774.3|773|774.3|773|774|772.8|1
1643029280000|2022-01-24 13:01:20|774.5|773.3|773.8|772.3|774.5|773.3|773.8|772.3|47
1643029290000|2022-01-24 13:01:30|773.5|772.5|773.8|772.5|773.8|772.5|773.5|772|44
1643029300000|2022-01-24 13:01:40|773.5|772.3|773.5|772.3|773.5|772.5|773.5|772.3|9
1643029310000|2022-01-24 13:01:50|773.8|772.5|774|772.5|774|772.5|773.8|772.3|8
1643029320000|2022-01-24 13:02:00|773.8|772.3|774|772.8|774|772.8|773.8|772.3|1
1643029330000|2022-01-24 13:02:10||772.5||772.8||772.8||772.5|0
1643029340000|2022-01-24 13:02:20|773.8|772.5|773.8|772.5|773.8|772.8|773.8|772.5|2
1643029350000|2022-01-24 13:02:30|773.5|772.3|773.8|772.3|773.8|772.3|773.5|772.3|0
1643029360000|2022-01-24 13:02:40||772.5||772.5||772.5||772.5|0
1643029370000|2022-01-24 13:02:50|774|772.8|773.8|772.5|774|772.8|773.8|772.5|2
1643029380000|2022-01-24 13:03:00|773.5|772.3|773.3|772|773.8|772.5|773.3|772|1
1643029390000|2022-01-24 13:03:10|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772|0
1643029400000|2022-01-24 13:03:20|773.3|772|773.3|772|773.3|772.3|773.3|772|4
1643029410000|2022-01-24 13:03:30|773|771.8|773|771.8|773|772|773|771.8|1
1643029420000|2022-01-24 13:03:40|772.8|771.5|772.8|771.5|772.8|771.8|772.8|771.5|0
1643029430000|2022-01-24 13:03:50|772.5|771.3|772.3|771|772.5|771.3|772.3|771|20
1643029440000|2022-01-24 13:04:00|772|770.8|772|770.8|772|770.8|772|770.8|2
1643029450000|2022-01-24 13:04:10|772.3|770.5|772.3|770.8|772.3|770.8|772.3|770.5|17
1643029460000|2022-01-24 13:04:20|772||772||772||772||0
1643029470000|2022-01-24 13:04:30|772.3|771|772.5|771.3|772.5|771.3|772|770.8|5
1643029480000|2022-01-24 13:04:40|772.3|771|772.5|771.3|772.5|771.3|772.3|771|3
1643029490000|2022-01-24 13:04:50||771||771.3||771.3||771|0
1643029510000|2022-01-24 13:05:10|772.3|771|772.3|771|772.3|771|772.3|771|14
1643029520000|2022-01-24 13:05:20|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|6
1643029530000|2022-01-24 13:05:30|772.3|771|772.5|771.3|772.5|771.3|772.3|771|1
1643029540000|2022-01-24 13:05:40|||||||||4
1643029550000|2022-01-24 13:05:50|772.3|771|772.5|771|772.5|771.3|772.3|771|1
1643029560000|2022-01-24 13:06:00|772.8|771.3|772.8|771.3|772.8|771.5|772.8|771|0
1643029570000|2022-01-24 13:06:10|772.5|771.5|772.5|771.3|772.8|771.5|772.5|771.3|2
1643029580000|2022-01-24 13:06:20|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|8
1643029590000|2022-01-24 13:06:30||771.5||771.5||771.5||771.3|0
1643029600000|2022-01-24 13:06:40|773|771.8|773|771.5|773|771.8|773|771.5|6
1643029610000|2022-01-24 13:06:50|772.8||772.8||773||772.8||0
1643029630000|2022-01-24 13:07:10|||||||||1
1643029640000|2022-01-24 13:07:20|773|771.8|773|771.8|773|771.8|772.8|771.8|0
1643029650000|2022-01-24 13:07:30|773.3|772|773.3|772|773.3|772|773.3|772|3
1643029660000|2022-01-24 13:07:40|773|771.8|773.3|771.8|773.3|771.8|773|771.8|1
1643029670000|2022-01-24 13:07:50|773|771.5|772.8|771.5|773|771.8|772.8|771.5|0
1643029680000|2022-01-24 13:08:00|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|3
1643029690000|2022-01-24 13:08:10|773||773||773||772.8||0
1643029700000|2022-01-24 13:08:20|772.8|771.8|773|771.5|773|771.8|772.8|771.5|1
1643029710000|2022-01-24 13:08:30|772.8||772.8||773||772.8||1
1643029720000|2022-01-24 13:08:40|773|771.8|773.3|772|773.3|772|773|771.8|1
1643029730000|2022-01-24 13:08:50|773|771.8|773.3|771.8|773.3|771.8|773|771.8|1
1643029740000|2022-01-24 13:09:00|773||773||773.3||773||0
1643029760000|2022-01-24 13:09:20|773.3||773.3||773.3||773.3||0
1643029770000|2022-01-24 13:09:30|773||773||773||773||1
1643029780000|2022-01-24 13:09:40|||||||||2
1643029790000|2022-01-24 13:09:50|773.3|772|773|771.8|773.3|772|773|771.8|0
1643029800000|2022-01-24 13:10:00|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771.3|1
1643029810000|2022-01-24 13:10:10|772.8|771.5|772.5|771.3|772.8|771.5|772.5|771|49
1643029820000|2022-01-24 13:10:20|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|3
1643029830000|2022-01-24 13:10:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|3
1643029840000|2022-01-24 13:10:40|772.8||772.5||772.8||772.5||0
1643029850000|2022-01-24 13:10:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|0
1643029860000|2022-01-24 13:11:00||771.3||771.5||771.5||771.3|0
1643029870000|2022-01-24 13:11:10|773|771.3|772.8|771.3|773|771.5|772.8|771.3|0
1643029880000|2022-01-24 13:11:20|772.5|771.5|772.8|771.3|772.8|771.5|772.5|771.3|0
1643029890000|2022-01-24 13:11:30|772.5|771.5|772.5|771.3|772.8|771.5|772.5|771.3|10
1643029900000|2022-01-24 13:11:40|772.3|771|772.3|771|772.3|771.3|772.3|771|0
1643029910000|2022-01-24 13:11:50||770.8||771||771||770.8|1
1643029920000|2022-01-24 13:12:00||770.8||770.8||771||770.8|0
1643029930000|2022-01-24 13:12:10||771||771||771||770.8|0
1643029940000|2022-01-24 13:12:20|772.5||772.3||772.5||772.3||0
1643029950000|2022-01-24 13:12:30|772.5||772.3||772.5||772.3||1
1643029960000|2022-01-24 13:12:40||770.8||771||771||770.8|0
1643029970000|2022-01-24 13:12:50|772|770.8|772|770.8|772.3|771|772|770.8|0
1643029980000|2022-01-24 13:13:00|772.3|771|772.3|771|772.3|771|772.3|771|0
1643029990000|2022-01-24 13:13:10|772|770.8|772|770.8|772|771|772|770.8|2
1643030000000|2022-01-24 13:13:20|771.8|770.5|771.8|770.5|772|770.5|771.8|770.5|1
1643030010000|2022-01-24 13:13:30|772|770.3|771.8|770.5|772|770.8|771.5|770.3|3
1643030020000|2022-01-24 13:13:40|772|770.8|772|770.8|772|770.8|771.8|770.8|7
1643030030000|2022-01-24 13:13:50|771.8|770.5|772|770.8|772|770.8|771.8|770.5|1
1643030040000|2022-01-24 13:14:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.3|1
1643030050000|2022-01-24 13:14:10|772|770.8|772|770.8|772.3|770.8|772|770.8|0
1643030060000|2022-01-24 13:14:20|||||||||1
1643030070000|2022-01-24 13:14:30|772.3||772.3||772.3||772||0
1643030080000|2022-01-24 13:14:40|772||772||772.3||772||4
1643030090000|2022-01-24 13:14:50|772.3|771|772.3|771|772.5|771.3|772.3|771|10
1643030100000|2022-01-24 13:15:00|772.5||772.3||772.5||772.3||2
1643030110000|2022-01-24 13:15:10||770.8||771||771||770.8|4
1643030120000|2022-01-24 13:15:20||770.8||771||771||770.8|6
1643030130000|2022-01-24 13:15:30|772|770.8|772|770.5|772|771|772|770.5|13
1643030140000|2022-01-24 13:15:40|771.8||772||772||771.8||0
1643030150000|2022-01-24 13:15:50|771.8|770.3|771.8|770.3|772|770.3|771.8|770.3|7
1643030160000|2022-01-24 13:16:00|771.5|770.5|771.5|770.3|771.5|770.5|771.5|770.3|1
1643030170000|2022-01-24 13:16:10|771.8||771.5||771.8||771.5||7
1643030180000|2022-01-24 13:16:20|771.3|770|770.5|769.3|771.3|770|770.5|769|38
1643030190000|2022-01-24 13:16:30|770.3|769|770.8|769.5|770.8|769.5|770.3|769|108
1643030200000|2022-01-24 13:16:40|770.5|769.3|770.3|769|770.5|769.3|770.3|769|2
1643030210000|2022-01-24 13:16:50|770|768.8|769.5|768.3|770|768.8|769.5|768|29
1643030220000|2022-01-24 13:17:00|769.8|768.5|769.8|768.5|769.8|768.5|769.5|768|0
1643030230000|2022-01-24 13:17:10|769.5|768.3|770|768.8|770|768.8|769.5|768.3|27
1643030240000|2022-01-24 13:17:20|||||||||14
1643030250000|2022-01-24 13:17:30|769.8|768.5|770|768.8|770|768.8|769.8|768.5|11
1643030260000|2022-01-24 13:17:40||768.5||768.8||768.8||768.5|3
1643030270000|2022-01-24 13:17:50|769.8|768.5|769.8|768.5|770|768.5|769.8|768.3|0
1643030280000|2022-01-24 13:18:00|770|768.8|770|768.5|770|768.8|770|768.5|59
1643030290000|2022-01-24 13:18:10|769.8|768.8|770|768.5|770|768.8|769.8|768.5|6
1643030300000|2022-01-24 13:18:20|769.8|768.8|770|768.5|770|768.8|769.8|768.5|0
1643030310000|2022-01-24 13:18:30|769.8|768.8|770|768.8|770|768.8|769.8|768.8|0
1643030320000|2022-01-24 13:18:40|769.8|768.5|770|768.8|770|768.8|769.8|768.5|0
1643030330000|2022-01-24 13:18:50||768.5||768.5||768.5||768.5|0
1643030340000|2022-01-24 13:19:00|769.8|768.8|770|768.5|770|768.8|769.8|768.5|3
1643030350000|2022-01-24 13:19:10|769.8||769.8||769.8||769.8||0
1643030360000|2022-01-24 13:19:20||768.3||768.5||768.5||768.3|10
1643030370000|2022-01-24 13:19:30||768.3||768.3||768.3||768.3|0
1643030380000|2022-01-24 13:19:40|770|768.5|770|768.8|770|768.8|769.8|768.5|0
1643030390000|2022-01-24 13:19:50|770.3||770||770.3||770||21
1643030400000|2022-01-24 13:20:00|769.8|768.5|770|768.8|770|768.8|769.8|768.5|2
1643030410000|2022-01-24 13:20:10|769.8|768.3|769.8|768.3|769.8|768.5|769.5|768.3|5
1643030420000|2022-01-24 13:20:20|770|768.5|770|768.5|770|768.8|769.8|768.5|4
1643030430000|2022-01-24 13:20:30|769.8|768.8|770|768.8|770|768.8|769.8|768.8|21
1643030440000|2022-01-24 13:20:40|770.3|769|770.3|769|770.3|769|770.3|768.8|4
1643030450000|2022-01-24 13:20:50|770|768.8|770|768.8|770|768.8|770|768.8|0
1643030460000|2022-01-24 13:21:00|770.3|769|770.3|769|770.3|769|770|769|16
1643030470000|2022-01-24 13:21:10|770|768.8|770.3|768.8|770.3|768.8|770|768.8|6
1643030480000|2022-01-24 13:21:20|770||770||770.3||770||0
1643030490000|2022-01-24 13:21:30|769.8|768.5|770|768.8|770|768.8|769.8|768.5|2
1643030500000|2022-01-24 13:21:40|769.8|768.5|769.8|768.5|770|768.8|769.8|768.5|0
1643030510000|2022-01-24 13:21:50|770|768.8|770|768.8|770|768.8|770|768.8|0
1643030520000|2022-01-24 13:22:00|770.3|769|770.3|769|770.3|769|770.3|768.8|0
1643030530000|2022-01-24 13:22:10|770|768.8|770|768.8|770|769|770|768.8|1
1643030540000|2022-01-24 13:22:20|769.8|768.5|770|768.5|770|768.8|769.8|768.5|10
1643030550000|2022-01-24 13:22:30|769.8|768.8|769.8|768.5|769.8|768.8|769.8|768.5|7
1643030560000|2022-01-24 13:22:40|770||769.8||770||769.8||3
1643030570000|2022-01-24 13:22:50|769.5|768.3|769.8|768.3|769.8|768.3|769.5|768.3|12
1643030580000|2022-01-24 13:23:00|769.5||769.8||769.8||769.5||0
1643030590000|2022-01-24 13:23:10|769.5|768.5|769.8|768.5|769.8|768.5|769.5|768.3|0
1643030600000|2022-01-24 13:23:20|769.5|768.3|769|767.8|769.5|768.5|769|767.8|9
1643030610000|2022-01-24 13:23:30|768.8|767.5|768.8|767.5|768.8|767.5|768.5|767.3|40
1643030620000|2022-01-24 13:23:40|769||768.8||769||768.8||2
1643030630000|2022-01-24 13:23:50|769|767.8|768.8|767.5|769|767.8|768.8|767.5|1
1643030640000|2022-01-24 13:24:00|769|767.3|769|767.8|769|767.8|769|767.3|0
1643030650000|2022-01-24 13:24:10||767.5||767.5||767.8||767.5|5
1643030660000|2022-01-24 13:24:20|768.8|767.8|768.8|767.5|769|767.8|768.8|767.5|1
1643030670000|2022-01-24 13:24:30|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767|15
1643030680000|2022-01-24 13:24:40|768.8|767.5|768.8|767.5|768.8|767.5|768.5|767.3|3
1643030690000|2022-01-24 13:24:50|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767.3|2
1643030700000|2022-01-24 13:25:00|768.5|767.5|768.8|767.3|768.8|767.5|768.5|767.3|11
1643030710000|2022-01-24 13:25:10|768.5|767.5|768.3|767|768.5|767.5|768.3|767|8
1643030720000|2022-01-24 13:25:20|768|766.8|767.8|766.5|768|766.8|767.8|766.5|15
1643030730000|2022-01-24 13:25:30|768|766.8|767.8|766.3|768|766.8|767.8|766.3|25
1643030740000|2022-01-24 13:25:40|767.5|766|767.5|766|767.5|766.3|767.3|766|12
1643030750000|2022-01-24 13:25:50|767.3|766.3|767.3|766|767.3|766.3|767.3|765.8|0
1643030760000|2022-01-24 13:26:00|767.5|765.8|767.5|766.3|767.5|766.3|767.5|765.8|103
1643030770000|2022-01-24 13:26:10|767.3|766|767.3|766|767.3|766|767.3|765.8|2
1643030780000|2022-01-24 13:26:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1643030790000|2022-01-24 13:26:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|2
1643030800000|2022-01-24 13:26:40|768|766.8|768.5|767.3|768.5|767.3|768|766.8|23
1643030810000|2022-01-24 13:26:50|768.3|767|768.3|767|768.5|767.3|768|766.8|12
1643030820000|2022-01-24 13:27:00||766.8||767||767||766.8|0
1643030830000|2022-01-24 13:27:10|768.5|767.3|768.5|767|768.5|767.3|768.3|767|5
1643030840000|2022-01-24 13:27:20|768.3|767.3|768.3|767|768.3|767.3|768.3|767|2
1643030850000|2022-01-24 13:27:30|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767|2
1643030870000|2022-01-24 13:27:50|768.3|767|768.5|767|768.5|767|768.3|767|1
1643030880000|2022-01-24 13:28:00||767.3||767||767.3||767|9
1643030890000|2022-01-24 13:28:10||767.3||767.3||767.3||767|3
1643030900000|2022-01-24 13:28:20|768.3|767|768.3|767|768.3|767|768.3|766.8|0
1643030910000|2022-01-24 13:28:30|768.5|766.8|768.5|767|768.5|767|768.5|766.8|1
1643030920000|2022-01-24 13:28:40|768.3||768.3||768.3||768.3||0
1643030930000|2022-01-24 13:28:50||766.8||767||767||766.8|1
1643030940000|2022-01-24 13:29:00||766.8||767||767||766.8|0
1643030950000|2022-01-24 13:29:10|768.5|767.3|768.5|767|768.5|767.3|768.5|767|0
1643030960000|2022-01-24 13:29:20|768.3||768.5||768.5||768.3||0
1643030970000|2022-01-24 13:29:30|||||||||1
1643030980000|2022-01-24 13:29:40|768.3|766.8|768.3|767|768.3|767|768.3|766.8|3
1643030990000|2022-01-24 13:29:50||766.8||767||767||766.8|1
1643031000000|2022-01-24 13:30:00||766.8||766.8||767||766.8|2
1643031020000|2022-01-24 13:30:20|768.5|767|768.5|767|768.5|767|768.5|767|0
1643031030000|2022-01-24 13:30:30|768.3|767.3|768.3|766.8|768.5|767.3|768.3|766.8|1
1643031040000|2022-01-24 13:30:40|768|767|768.3|767|768.3|767|768|766.8|0
1643031050000|2022-01-24 13:30:50|768.5|766.8|768.3|767|768.5|767|768.3|766.8|0
1643031060000|2022-01-24 13:31:00|768|766.8|768.3|766.8|768.3|767|768|766.8|3
1643031070000|2022-01-24 13:31:10|768.5|767|768.5|767|768.5|767|768.3|767|0
1643031080000|2022-01-24 13:31:20|768.3||768.3||768.5||768.3||0
1643031090000|2022-01-24 13:31:30|768.5|766.8|768.5|767|768.5|767|768.5|766.8|2
1643031100000|2022-01-24 13:31:40|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767.3|0
1643031110000|2022-01-24 13:31:50|768.3|767|768.5|767.3|768.5|767.3|768.3|767|1
1643031120000|2022-01-24 13:32:00||767||767.3||767.3||767|0
1643031130000|2022-01-24 13:32:10||767||767.3||767.3||767|0
1643031150000|2022-01-24 13:32:30|768.8|767.5|768.8|767.3|768.8|767.5|768.5|767.3|15
1643031160000|2022-01-24 13:32:40||767.5||767.5||767.5||767.5|0
1643031170000|2022-01-24 13:32:50|768.5|767.3|768.5|767.3|768.5|767.5|768.5|767|15
1643031180000|2022-01-24 13:33:00||767||767.3||767.3||767|0
1643031200000|2022-01-24 13:33:20||767||767.3||767.3||767|0
1643031210000|2022-01-24 13:33:30||767||767.3||767.3||767|4
1643031220000|2022-01-24 13:33:40||767||767||767.3||767|3
1643031230000|2022-01-24 13:33:50|768.3|767.3|768.5|767|768.5|767.3|768.3|767|1
1643031240000|2022-01-24 13:34:00|768.3||768.3||768.5||768.3||8
1643031250000|2022-01-24 13:34:10|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767|9
1643031260000|2022-01-24 13:34:20|768.5|767.3|768.8|767.3|768.8|767.5|768.5|767.3|130
1643031270000|2022-01-24 13:34:30|768.5|767.5|768.8|767.3|768.8|767.5|768.5|767.3|2
1643031280000|2022-01-24 13:34:40|768.5|767.5|768.8|767.3|768.8|767.5|768.5|767.3|10
1643031290000|2022-01-24 13:34:50|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|2
1643031300000|2022-01-24 13:35:00|768.5|767.3|768.3|767|768.8|767.3|768.3|767|4
1643031310000|2022-01-24 13:35:10||766.8||766.8||767||766.8|1
1643031320000|2022-01-24 13:35:20|768|766.5|768|766.5|768.3|766.5|767.8|766.5|1
1643031330000|2022-01-24 13:35:30|767.8|766.8|767.8|766.5|768|766.8|767.8|766.5|0
1643031340000|2022-01-24 13:35:40|767.5|766.3|767.5|766|767.5|766.3|767.3|766|1
1643031350000|2022-01-24 13:35:50|767.3|765.8|767.3|766|767.3|766|767.3|765.8|3
1643031360000|2022-01-24 13:36:00|767|765.8|767|765.8|767|766|767|765.8|145
1643031370000|2022-01-24 13:36:10|767.3|765.5|767.3|766|767.3|766|767.3|765.5|10
1643031380000|2022-01-24 13:36:20|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766.3|0
1643031400000|2022-01-24 13:36:40|767.8||767.8||767.8||767.8||2
1643031410000|2022-01-24 13:36:50|767.5||767.5||767.5||767.5||0
1643031420000|2022-01-24 13:37:00||766||766.3||766.3||766|0
1643031430000|2022-01-24 13:37:10|767.3|766|767.3|766|767.5|766.3|767.3|765.8|1
1643031440000|2022-01-24 13:37:20|767.5|766.3|767.3|766|767.5|766.3|767.3|766|2
1643031450000|2022-01-24 13:37:30|767.5|765.8|767|765.8|767.5|765.8|767|765.8|4
1643031460000|2022-01-24 13:37:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|8
1643031470000|2022-01-24 13:37:50|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|9
1643031480000|2022-01-24 13:38:00|766.5|765.3|766.8|765.3|766.8|765.5|766.5|765.3|4
1643031490000|2022-01-24 13:38:10|766.5|765.5|767|765.8|767|765.8|766.5|765.5|4
1643031500000|2022-01-24 13:38:20|767.3|765.5|767.3|766|767.5|766|767.3|765.5|4
1643031510000|2022-01-24 13:38:30|767.5||767.3||767.5||767.3||0
1643031520000|2022-01-24 13:38:40|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766|3
1643031530000|2022-01-24 13:38:50|767.3|766|767.3|766|767.3|766.3|767.3|766|0
1643031540000|2022-01-24 13:39:00|767|765.8|767.3|766|767.3|766|767|765.8|0
1643031550000|2022-01-24 13:39:10|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|11
1643031560000|2022-01-24 13:39:20|768||767.8||768||767.8||1
1643031570000|2022-01-24 13:39:30|768||768||768||767.8||0
1643031580000|2022-01-24 13:39:40|767.8|766.3|767.5|766.3|767.8|766.3|767.5|766.3|27
1643031590000|2022-01-24 13:39:50|767.8|766.5|768|766.8|768|766.8|767.8|766.3|7
1643031600000|2022-01-24 13:40:00|767.8|766.5|767.5|766.3|768|766.5|767.3|766|21
1643031610000|2022-01-24 13:40:10|||||||||11
1643031620000|2022-01-24 13:40:20|767.3|766|767.3|765.8|767.3|766|767.3|765.8|0
1643031630000|2022-01-24 13:40:30||766||766||766||765.8|2
1643031640000|2022-01-24 13:40:40|767.5||767.3||767.5||767.3||0
1643031650000|2022-01-24 13:40:50|767|765.8|767|765.8|767.3|765.8|767|765.8|1
1643031660000|2022-01-24 13:41:00|767.3|766|767.3|766|767.3|766|767.3|766|0
1643031670000|2022-01-24 13:41:10|767.5||767.3||767.5||767.3||0
1643031690000|2022-01-24 13:41:30|767.5|766.3|767.8|766.5|767.8|766.5|767.3|766|37
1643031700000|2022-01-24 13:41:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|18
1643031710000|2022-01-24 13:41:50|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|1
1643031720000|2022-01-24 13:42:00|767.3|766|767.3|766|767.3|766|767.3|766|1
1643031730000|2022-01-24 13:42:10|767.5|766.3|767.5|766|767.5|766.3|767.5|766|1
1643031740000|2022-01-24 13:42:20|767.8|766.3|767.8|766.3|767.8|766.5|767.5|766.3|0
1643031750000|2022-01-24 13:42:30|768|766.5|767.8|766.5|768|766.8|767.8|766.5|2
1643031760000|2022-01-24 13:42:40|768|766.8|768|766.8|768|766.8|768|766.5|0
1643031770000|2022-01-24 13:42:50|767.8|766.5|767.8|766.5|767.8|766.8|767.8|766.5|0
1643031780000|2022-01-24 13:43:00|767.5|766.3|767.5|766.3|767.8|766.5|767.5|766.3|1
1643031790000|2022-01-24 13:43:10|767.3|766|767.5|766.3|767.5|766.3|767.3|766|1
1643031800000|2022-01-24 13:43:20|767.8||767.5||767.8||767.5||4
1643031810000|2022-01-24 13:43:30|767.3|766|767.3|766|767.3|766|767.3|766|0
1643031820000|2022-01-24 13:43:40|767.5|765.8|767.5|766|767.5|766.3|767.5|765.8|2
1643031830000|2022-01-24 13:43:50||766.3||766||766.3||766|1
1643031840000|2022-01-24 13:44:00|767.3|765.8|767|765.8|767.5|765.8|767|765.8|1
1643031850000|2022-01-24 13:44:10|767.3|765.5|766.8|765.5|767.3|765.5|766.8|765.3|7
1643031860000|2022-01-24 13:44:20|767|765.8|767|765.5|767|765.8|766.8|765.5|0
1643031870000|2022-01-24 13:44:30||765.8||765.8||765.8||765.5|5
1643031880000|2022-01-24 13:44:40|766.8|765.5|766.8|765.5|766.8|765.8|766.8|765.5|1
1643031890000|2022-01-24 13:44:50|767||766.8||767||766.8||0
1643031900000|2022-01-24 13:45:00|767||766.8||767||766.8||0
1643031910000|2022-01-24 13:45:10|767|765.8|767|765.8|767|765.8|767|765.8|1
1643031920000|2022-01-24 13:45:20|767.3|766|767.3|766|767.3|766|767.3|766|5
1643031930000|2022-01-24 13:45:30|767.5|766.3|767.5|766|767.5|766.3|767.5|766|2
1643031940000|2022-01-24 13:45:40|767.8|766.3|767.8|766.5|767.8|766.5|767.8|766.3|8
1643031950000|2022-01-24 13:45:50|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|6
1643031960000|2022-01-24 13:46:00||766.3||766.3||766.5||766.3|0
1643031970000|2022-01-24 13:46:10|767.5||767.5||767.5||767.5||1
1643032000000|2022-01-24 13:46:40|||||||||1
1643032010000|2022-01-24 13:46:50|767.3|766|767.5|766.3|767.5|766.3|767.3|766|16
1643032020000|2022-01-24 13:47:00||766||766||766.3||766|0
1643032030000|2022-01-24 13:47:10|767.3||767.3||767.5||767.3||6
1643032040000|2022-01-24 13:47:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|1
1643032050000|2022-01-24 13:47:30|767.3|766|767.3|766|767.5|766|767.3|766|8
1643032060000|2022-01-24 13:47:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|3
1643032070000|2022-01-24 13:47:50|767.8|766|767.5|766.3|767.8|766.3|767.5|766|1
1643032080000|2022-01-24 13:48:00|767.3|766|767|765.8|767.3|766.3|767|765.5|392
1643032090000|2022-01-24 13:48:10|767.3|765.5|767.3|766|767.5|766.3|767.3|765.5|5
1643032100000|2022-01-24 13:48:20||765.8||765.8||766||765.8|1
1643032110000|2022-01-24 13:48:30|767|765.5|767|765.5|767|765.8|767|765.5|0
1643032120000|2022-01-24 13:48:40|766.8|765.8|766.8|765.5|767|765.8|766.8|765.3|5
1643032130000|2022-01-24 13:48:50|766.5|765.3|766|764.8|766.5|765.5|766|764.5|48
1643032140000|2022-01-24 13:49:00|766.3|765|766.3|765|766.3|765|766.3|765|20
1643032150000|2022-01-24 13:49:10|766.5|764.8|766.5|765|766.5|765|766.5|764.8|7
1643032160000|2022-01-24 13:49:20||765.3||765.3||765.3||765|0
1643032170000|2022-01-24 13:49:30|766.3|765|766.3|765|766.5|765.3|766.3|765|0
1643032180000|2022-01-24 13:49:40|766.5||766.5||766.5||766.5||1
1643032190000|2022-01-24 13:49:50|766.3|765.3|766.8|765.5|766.8|765.5|766.3|765|28
1643032200000|2022-01-24 13:50:00|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|9
1643032210000|2022-01-24 13:50:10|766.5||766.8||766.8||766.5||22
1643032220000|2022-01-24 13:50:20|766.5|765.5|766.5|765.3|766.8|765.5|766.5|765.3|10
1643032230000|2022-01-24 13:50:30|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.3|348
1643032240000|2022-01-24 13:50:40||765.3||765.5||765.5||765.3|21
1643032250000|2022-01-24 13:50:50|766.5|765.3|766.8|765.3|766.8|765.5|766.5|765.3|15
1643032260000|2022-01-24 13:51:00|766.5|765.5|767.5|766.3|767.5|766.3|766.5|765.3|258
1643032270000|2022-01-24 13:51:10|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|170
1643032280000|2022-01-24 13:51:20|768|766.8|768|766.8|768|766.8|768|766.8|12
1643032290000|2022-01-24 13:51:30|768.5|767.3|768.3|767|768.5|767.3|768.3|767|188
1643032300000|2022-01-24 13:51:40|768.8|767.3|768.3|767|768.8|767.3|768.3|767|90
1643032310000|2022-01-24 13:51:50|768|766.8|767.5|766.3|768|766.8|767.5|766.3|3
1643032320000|2022-01-24 13:52:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|9
1643032330000|2022-01-24 13:52:10|768|766.8|767.8|766.5|768|766.8|767.8|766.5|0
1643032340000|2022-01-24 13:52:20|767.5|766.3|767.5|766.3|767.5|766.5|767.5|766|6
1643032350000|2022-01-24 13:52:30|767.3|766|767|765.8|767.3|766|767|765.8|12
1643032360000|2022-01-24 13:52:40|767.3|766|767.3|765.8|767.3|766|767.3|765.8|5
1643032370000|2022-01-24 13:52:50|767.5|766|767.5|766.3|767.5|766.3|767.3|766|7
1643032380000|2022-01-24 13:53:00|767.3|766|767.3|766|767.5|766|767.3|765.8|5
1643032390000|2022-01-24 13:53:10|767|765.8|767|765.8|767|765.8|767|765.8|0
1643032400000|2022-01-24 13:53:20|767.3|766|767.3|766|767.3|766|767.3|765.8|6
1643032410000|2022-01-24 13:53:30||765.8||766||766||765.8|0
1643032420000|2022-01-24 13:53:40|767|765.8|767.3|765.8|767.3|765.8|767|765.8|2
1643032430000|2022-01-24 13:53:50|767|765.5|767|765.8|767|765.8|766.8|765.5|5
1643032440000|2022-01-24 13:54:00|766.8|765.5|767|765.8|767|765.8|766.8|765.5|9
1643032460000|2022-01-24 13:54:20||765.5||765.8||765.8||765.5|10
1643032470000|2022-01-24 13:54:30|767.3|766|767|765.8|767.3|766|766.8|765.5|4
1643032480000|2022-01-24 13:54:40|766.8|765.5|766.3|765|766.8|765.5|766.3|765|9
1643032490000|2022-01-24 13:54:50|766|764.8|765.8|764.5|766|764.8|765.8|764.5|323
1643032500000|2022-01-24 13:55:00|766||765.8||766||765.8||27
1643032510000|2022-01-24 13:55:10|||||||||12
1643032520000|2022-01-24 13:55:20|765.5|764|765.5|764|765.5|764|765.3|764|65
1643032530000|2022-01-24 13:55:30|765.8|764.3|765.5|764.3|765.8|764.5|765.5|764.3|2
1643032540000|2022-01-24 13:55:40|765.8|764|765.8|764.3|765.8|764.5|765.3|764|6
1643032550000|2022-01-24 13:55:50|766|764.5|765.8|764.5|766|764.5|765.8|764.3|1
1643032560000|2022-01-24 13:56:00|766|764.3|766|764.5|766|764.5|765.8|764.3|2
1643032570000|2022-01-24 13:56:10||764.8||764.5||764.8||764.5|0
1643032580000|2022-01-24 13:56:20|765.8|764.8|766|764.8|766|764.8|765.8|764.8|7
1643032590000|2022-01-24 13:56:30|765.8|764.5|765.3|764|765.8|764.8|765.3|764|0
1643032600000|2022-01-24 13:56:40|765.5|763.8|765.3|764|765.5|764|765|763.8|10
1643032610000|2022-01-24 13:56:50|||||||||4
1643032620000|2022-01-24 13:57:00|765.5|763.8|765.8|764.5|765.8|764.5|765.5|763.8|18
1643032630000|2022-01-24 13:57:10|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|2
1643032640000|2022-01-24 13:57:20|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|2
1643032650000|2022-01-24 13:57:30|765.3|764|765.5|764|765.5|764.3|765.3|764|3
1643032660000|2022-01-24 13:57:40|765.8|764.3|765.8|764.5|765.8|764.5|765.5|764|0
1643032670000|2022-01-24 13:57:50|||||||||1
1643032680000|2022-01-24 13:58:00|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|3
1643032690000|2022-01-24 13:58:10|766|764.3|766.3|764.8|766.3|765|766|764.3|1
1643032700000|2022-01-24 13:58:20||765||765||765||764.8|0
1643032710000|2022-01-24 13:58:30|766|764.8|766|764.8|766|764.8|766|764.5|0
1643032720000|2022-01-24 13:58:40||764.5||764.8||764.8||764.5|0
1643032730000|2022-01-24 13:58:50|766.3|765|766.3|765|766.3|765|766|764.8|0
1643032740000|2022-01-24 13:59:00|766|764.8|765.8|764.5|766|764.8|765.8|764.5|4
1643032750000|2022-01-24 13:59:10|766|764.8|765.8|764.3|766|764.8|765.8|764.3|0
1643032760000|2022-01-24 13:59:20|765.5|764|765.5|764.3|765.8|764.3|765.5|764|0
1643032770000|2022-01-24 13:59:30||764||764.3||764.3||764|2
1643032780000|2022-01-24 13:59:40|765.3|764|765|763.8|765.3|764.3|765|763.8|10
1643032790000|2022-01-24 13:59:50|764.8|763.5|764.5|763|765|763.8|764.5|763|17
1643032800000|2022-01-24 14:00:00|764.8|763.3|765.3|764|765.3|764|764.8|763|11
1643032810000|2022-01-24 14:00:10|765|763.8|765|763.5|765.3|763.8|764.8|763.5|1
1643032820000|2022-01-24 14:00:20|764.8|763.3|764.8|763.5|765|763.5|764.8|763.3|1
1643032830000|2022-01-24 14:00:30|765|763.3|765.5|764|765.5|764|764.8|763.3|0
1643032840000|2022-01-24 14:00:40|765.8|764.3|765.5|764|765.8|764.5|765.3|764|9
1643032850000|2022-01-24 14:00:50|765.3|764.3|765.3|764|765.5|764.3|765.3|763.8|9
1643032860000|2022-01-24 14:01:00|765|763.8|764.3|763|765|764|764.3|763|48
1643032870000|2022-01-24 14:01:10|764.5|762.8|764.5|763|764.5|763.3|764.3|762.8|24
1643032880000|2022-01-24 14:01:20|764.3||764.5||764.5||764.3||2
1643032890000|2022-01-24 14:01:30|764.3|762.8|764.3|762.8|764.5|763|764.3|762.8|5
1643032900000|2022-01-24 14:01:40|764.5|763|764.3|763|764.5|763|764.3|762.8|2
1643032910000|2022-01-24 14:01:50|764.5|763.3|764.8|763.5|765.3|763.8|764.5|763.3|17
1643032920000|2022-01-24 14:02:00|764.5|763.3|764.5|763.3|765|763.5|764.3|763|27
1643032930000|2022-01-24 14:02:10|764.3|763|764.5|763|764.5|763|764|762.8|3
1643032940000|2022-01-24 14:02:20|764.3|763.3|764.8|763.5|764.8|763.5|764.3|763.3|0
1643032950000|2022-01-24 14:02:30|764.5|763.3|764.5|763|764.5|763.5|764.5|763|5
1643032960000|2022-01-24 14:02:40|764.3|763.3|764.3|763|764.3|763.3|764.3|763|2
1643032970000|2022-01-24 14:02:50|764.5|763.3|764.5|763.3|764.8|763.5|764.5|763.3|2
1643032980000|2022-01-24 14:03:00|764.8|763|764.8|763.5|764.8|763.5|764.5|763|0
1643032990000|2022-01-24 14:03:10|765|763.3|765|763.8|765.3|763.8|765|763.3|0
1643033000000|2022-01-24 14:03:20|765.3|763.5|764.5|763.3|765.3|763.5|764.5|763.3|5
1643033010000|2022-01-24 14:03:30|764.3|763|764.3|763|764.3|763|764.3|762.8|2
1643033020000|2022-01-24 14:03:40|764|762.8|764|762.8|764|763|764|762.8|8
1643033030000|2022-01-24 14:03:50|764.3|762.5|764|762.8|764.3|762.8|764|762.5|6
1643033040000|2022-01-24 14:04:00|764.3|763|764.5|763.3|764.8|763.3|764.3|763|40
1643033050000|2022-01-24 14:04:10||763||763||763.3||763|1
1643033060000|2022-01-24 14:04:20||763.3||763.3||763.3||763|14
1643033070000|2022-01-24 14:04:30|764.8|763.5|764.8|763.5|765|763.8|764.5|763.3|14
1643033080000|2022-01-24 14:04:40|765|763.8|765.8|764.3|765.8|764.3|765|763.8|10
1643033090000|2022-01-24 14:04:50|765.5|764|765.5|764.3|765.5|764.3|765.3|764|23
1643033100000|2022-01-24 14:05:00|765.8|764.5|765.5|764|765.8|764.5|765.3|763.8|5
1643033110000|2022-01-24 14:05:10|765.3|763.8|765|763.8|765.5|764|765|763.8|8
1643033120000|2022-01-24 14:05:20||763.5||763.5||763.8||763.5|0
1643033130000|2022-01-24 14:05:30|764.8|763.8|764.8|763.5|764.8|763.8|764.5|763.3|101
1643033140000|2022-01-24 14:05:40|764.5|763.3|764.5|763.3|764.8|763.3|764.5|763.3|0
1643033150000|2022-01-24 14:05:50|764.8|763|764.5|763.3|764.8|763.3|764.5|763|0
1643033160000|2022-01-24 14:06:00|764.8|763|764.5|763|764.8|763.3|764.5|763|1
1643033170000|2022-01-24 14:06:10|764.3||764.5||764.5||764.3||2
1643033180000|2022-01-24 14:06:20|764.3|762.8|764|762.8|764.3|762.8|764|762.8|3
1643033190000|2022-01-24 14:06:30||762.5||762.8||762.8||762.5|4
1643033200000|2022-01-24 14:06:40|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|1
1643033210000|2022-01-24 14:06:50|763|761.8|762.3|761|763|761.8|762.3|761|56
1643033220000|2022-01-24 14:07:00|762.5|760.8|761.8|760.5|762.5|760.8|761.8|760.3|4
1643033230000|2022-01-24 14:07:10|761.5|760.3|762|760.5|762|760.5|761.3|760|18
1643033240000|2022-01-24 14:07:20|761.8|760.8|762.3|761|762.5|761.3|761.8|760.5|29
1643033250000|2022-01-24 14:07:30|762.5|760.8|762.3|761|762.5|761|762.3|760.8|36
1643033260000|2022-01-24 14:07:40|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|2
1643033270000|2022-01-24 14:07:50|762.3|761|761.5|760.3|762.3|761|761.5|760|7
1643033280000|2022-01-24 14:08:00|761.3|760|761|759.5|761.5|760|761|759.5|28
1643033290000|2022-01-24 14:08:10|761.3|759.8|761.5|760|761.8|760.5|761.3|759.5|4
1643033300000|2022-01-24 14:08:20|761.3|760.3|761.5|760.3|761.5|760.3|761.3|760|51
1643033310000|2022-01-24 14:08:30|761.3|760|760.8|759.5|761.3|760|760.8|759.5|109
1643033320000|2022-01-24 14:08:40|761|759.8|760.8|759.5|761|759.8|760.5|759.3|39
1643033330000|2022-01-24 14:08:50|760.5|759.3|761.3|760|761.5|760|760.5|759.3|17
1643033340000|2022-01-24 14:09:00|761|759.8|761.5|760|761.5|760|760.8|759.5|66
1643033350000|2022-01-24 14:09:10|761.8|760.3|761.5|760.3|761.8|760.5|761|759.8|6
1643033360000|2022-01-24 14:09:20|761.3|760|761.5|760.3|761.5|760.3|761.3|760|2
1643033370000|2022-01-24 14:09:30|761.8|760.5|762.8|761.5|762.8|761.5|761.5|760.5|17
1643033380000|2022-01-24 14:09:40|762.5|761.3|762.5|761.3|762.8|761.5|762.5|761.3|1
1643033390000|2022-01-24 14:09:50|762.8|761.5|763|761.5|763|761.8|762.5|761.3|15
1643033400000|2022-01-24 14:10:00|762.8|761.8|762.8|761.5|763.3|761.8|762.5|761.3|11
1643033410000|2022-01-24 14:10:10|763|761.8|763.5|762|763.5|762.3|763|761.8|3
1643033420000|2022-01-24 14:10:20|763.3|762.3|763.8|762.5|763.8|762.5|763.3|762|3
1643033430000|2022-01-24 14:10:30|764|762.3|764|762.8|764.3|763|764|762.3|17
1643033440000|2022-01-24 14:10:40|763.8|762.5|763.8|762.5|764|762.8|763.5|762.3|21
1643033450000|2022-01-24 14:10:50|764|762.3|764.3|763|764.3|763|763.8|762.3|753
1643033460000|2022-01-24 14:11:00|764.5|762.8|764.8|763.3|764.8|763.3|764.5|762.8|46
1643033470000|2022-01-24 14:11:10|764.5|763|764.5|763.3|764.8|763.3|764.5|763|2
1643033480000|2022-01-24 14:11:20|764.8|763|764.8|763.5|765|763.5|764.5|763|11
1643033490000|2022-01-24 14:11:30|765|763.3|765|763.5|765|763.5|764.8|763.3|8
1643033500000|2022-01-24 14:11:40|764.8|763.8|765|763.5|765|763.8|764.8|763.5|0
1643033510000|2022-01-24 14:11:50|764.8|763.8|764.5|763.3|764.8|763.8|764.5|763|2
1643033520000|2022-01-24 14:12:00|764.8|763.5|765|763.5|765|763.8|764.8|763.5|42
1643033530000|2022-01-24 14:12:10|764.5|763.8|765|763.5|765|763.8|764.5|763.3|30
1643033540000|2022-01-24 14:12:20|764.8||764.8||765||764.8||0
1643033550000|2022-01-24 14:12:30|765|763.3|764.5|763.3|765|763.3|764.5|763|60
1643033560000|2022-01-24 14:12:40|764.8|763|764.8|763.3|764.8|763.5|764.8|763|8
1643033570000|2022-01-24 14:12:50|764.5|763.5|764.5|763.3|764.8|763.5|764.5|763.3|4
1643033580000|2022-01-24 14:13:00|764.3|763|764.3|763|764.3|763.3|764.3|763|49
1643033590000|2022-01-24 14:13:10|764|762.8|764.3|763|764.3|763|764|762.8|17
1643033600000|2022-01-24 14:13:20|764|762.8|763.8|762.5|764|763|763.8|762.5|3
1643033610000|2022-01-24 14:13:30|764|762.8|763.8|762.5|764|762.8|763.8|762.5|0
1643033620000|2022-01-24 14:13:40|764||763.8||764||763.8||63
1643033630000|2022-01-24 14:13:50|764||764||764||763.8||1
1643033640000|2022-01-24 14:14:00|763.8|762.8|763.8|762.5|764.3|763|763.8|762.3|43
1643033650000|2022-01-24 14:14:10|763.5|762.3|764|762.5|764.3|762.8|763.5|762.3|24
1643033660000|2022-01-24 14:14:20|763.8|762.8|764.3|762.8|764.3|763|763.8|762.8|11
1643033670000|2022-01-24 14:14:30||763||762.8||763||762.8|2
1643033680000|2022-01-24 14:14:40|764|763|764|762.8|764.3|763|764|762.8|7
1643033690000|2022-01-24 14:14:50|764.3|763|764.3|763|764.3|763|764|763|1
1643033700000|2022-01-24 14:15:00|764|762.8|764|762.8|764.3|762.8|764|762.8|3
1643033710000|2022-01-24 14:15:10|764.3|763|765|763.8|765|763.8|764|763|2
1643033720000|2022-01-24 14:15:20|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|8
1643033730000|2022-01-24 14:15:30|765|763.8|765.8|764.5|766|764.5|765|763.8|38
1643033740000|2022-01-24 14:15:40|766|764.8|765.3|764|766|764.8|765|763.8|11
1643033750000|2022-01-24 14:15:50|765|763.8|765|763.8|765|763.8|765|763.8|1
1643033760000|2022-01-24 14:16:00|765.3|764|765.3|764|765.5|764|765.3|764|11
1643033770000|2022-01-24 14:16:10|765|763.8|765|763.8|765|763.8|764.8|763.5|5
1643033780000|2022-01-24 14:16:20||763.5||763.8||763.8||763.5|0
1643033790000|2022-01-24 14:16:30|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|0
1643033800000|2022-01-24 14:16:40|764.5|763.3|764.8|763.5|764.8|763.5|764.5|763|3
1643033810000|2022-01-24 14:16:50|765|763.8|764.5|763.3|765|763.8|764.5|763.3|1
1643033820000|2022-01-24 14:17:00|764.3|763|764.8|763.3|764.8|763.3|764.3|763|1
1643033830000|2022-01-24 14:17:10|764.5||764.8||764.8||764.5||0
1643033840000|2022-01-24 14:17:20|764.5|763|764.5|763.3|764.5|763.3|764.5|763|0
1643033850000|2022-01-24 14:17:30|764.3|763|764.5|763|764.5|763.3|764.3|762.8|7
1643033860000|2022-01-24 14:17:40|764.3|762.8|764.3|762.8|764.5|762.8|764|762.8|4
1643033870000|2022-01-24 14:17:50|764|762.5|764|762.8|764.3|762.8|764|762.5|0
1643033880000|2022-01-24 14:18:00|764.3|762.5|764.5|763|764.5|763|764.3|762.5|23
1643033890000|2022-01-24 14:18:10|764.3||764.3||764.5||764.3||2
1643033900000|2022-01-24 14:18:20|764|762.8|764.3|762.8|764.3|762.8|764|762.8|10
1643033910000|2022-01-24 14:18:30||763||762.8||763||762.8|1
1643033920000|2022-01-24 14:18:40|764|762.5|764|762.8|764|762.8|763.8|762.5|2
1643033930000|2022-01-24 14:18:50|763.8|762.5|764.3|762.8|764.3|762.8|763.8|762.5|0
1643033940000|2022-01-24 14:19:00|764|763|763.8|762.3|764|763|763.8|762.3|0
1643033950000|2022-01-24 14:19:10|763.5|762.5|763.8|762.3|763.8|762.5|763.5|762.3|6
1643033960000|2022-01-24 14:19:20|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.5|6
1643033970000|2022-01-24 14:19:30|763.5|762.3|763.8|762.3|763.8|762.3|763.5|762.3|2
1643033980000|2022-01-24 14:19:40|763.5|762|763.5|762.3|763.5|762.3|763.5|762|6
1643033990000|2022-01-24 14:19:50|763.3|762|763.5|762.3|763.5|762.3|763.3|762|0
1643034000000|2022-01-24 14:20:00|763.8|762|763|761.8|763.8|762.3|763|761.5|41
1643034010000|2022-01-24 14:20:10|763.3|761.5|763.3|761.8|763.3|761.8|763|761.5|28
1643034020000|2022-01-24 14:20:20|763|761.5|763|761.8|763|761.8|762.8|761.5|10
1643034030000|2022-01-24 14:20:30|763.3|762|763.3|762|763.3|762|763|761.8|27
1643034040000|2022-01-24 14:20:40||761.8||761.8||762||761.8|2
1643034050000|2022-01-24 14:20:50|763|762|763.3|762|763.3|762|763|762|4
1643034060000|2022-01-24 14:21:00|763|761.8|763.3|762|763.5|762|762.8|761.3|22
1643034070000|2022-01-24 14:21:10|||||||||17
1643034080000|2022-01-24 14:21:20|763|761.8|763|761.8|763|761.8|763|761.8|5
1643034090000|2022-01-24 14:21:30|762.8|761.5|763|761.8|763|761.8|762.8|761.5|8
1643034100000|2022-01-24 14:21:40|762.8|761.5|763|761.5|763|761.5|762.8|761.5|0
1643034110000|2022-01-24 14:21:50|762.8|761.8|763|761.5|763|761.8|762.8|761.5|1
1643034120000|2022-01-24 14:22:00|762.8|761.8|763|761.8|763|761.8|762.8|761.5|2
1643034130000|2022-01-24 14:22:10|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|3
1643034140000|2022-01-24 14:22:20|763||762.8||763||762.8||0
1643034150000|2022-01-24 14:22:30|763||762.8||763||762.8||59
1643034170000|2022-01-24 14:22:50|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|6
1643034180000|2022-01-24 14:23:00||761.3||761.5||761.5||761.3|7
1643034190000|2022-01-24 14:23:10|763|761.8|763|761.8|763|761.8|762.8|761.5|13
1643034200000|2022-01-24 14:23:20|763.3||763.3||763.3||763||3
1643034210000|2022-01-24 14:23:30|763.5|762|763.3|761.8|763.5|762|763.3|761.8|0
1643034220000|2022-01-24 14:23:40||762||762||762||761.8|1
1643034230000|2022-01-24 14:23:50|763.5||763.3||763.5||763.3||0
1643034240000|2022-01-24 14:24:00|763|761.8|763|761.8|763|762|763|761.5|6
1643034250000|2022-01-24 14:24:10|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.3|0
1643034260000|2022-01-24 14:24:20||761.3||761.5||761.5||761.3|1
1643034270000|2022-01-24 14:24:30|763|761.8|763.3|761.8|763.3|762|762.8|761.5|0
1643034280000|2022-01-24 14:24:40|763|761.5|763|761.8|763|761.8|763|761.5|3
1643034300000|2022-01-24 14:25:00|762.8|761.5|763|761.8|763.3|762|762.8|761.5|5
1643034310000|2022-01-24 14:25:10|763.3|762|763|761.8|763.3|762|763|761.8|5
1643034320000|2022-01-24 14:25:20|763.3|762|763.3|761.8|763.3|762|763|761.8|0
1643034330000|2022-01-24 14:25:30|763|761.5|763|761.8|763.3|761.8|763|761.5|1
1643034350000|2022-01-24 14:25:50|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.3|0
1643034360000|2022-01-24 14:26:00|763|761.8|763|761.8|763.3|761.8|762.8|761.8|2
1643034370000|2022-01-24 14:26:10|763.3|761.5|763|761.5|763.3|761.8|762.8|761.5|3
1643034380000|2022-01-24 14:26:20|763.3|761.8|763.3|762|763.3|762|763|761.8|0
1643034390000|2022-01-24 14:26:30|763.5|762.3|764|762.5|764|762.5|763.5|762.3|12
1643034400000|2022-01-24 14:26:40|763.8|762.3|763.8|762.5|763.8|762.5|763.8|762.3|2
1643034410000|2022-01-24 14:26:50|764|762.3|764|762.8|764|762.8|764|762.3|2
1643034420000|2022-01-24 14:27:00|764.3|762.5|763.8|762.5|764.3|762.8|763.8|762.5|6
1643034430000|2022-01-24 14:27:10|764|762.3|763.8|762.3|764|762.5|763.8|762.3|0
1643034440000|2022-01-24 14:27:20|764|762.5|764|762.5|764|762.8|764|762.3|60
1643034450000|2022-01-24 14:27:30|763.8|762.8|764.3|763|764.3|763|763.8|762.8|8
1643034460000|2022-01-24 14:27:40|764|762.8|764|762.8|764|763|764|762.8|0
1643034470000|2022-01-24 14:27:50|764.3||764.3||764.3||764||3
1643034480000|2022-01-24 14:28:00|764|762.5|764.3|763|764.3|763|763.8|762.5|6
1643034490000|2022-01-24 14:28:10|764|762.8|763.8|762.5|764|762.8|763.5|762.3|5
1643034500000|2022-01-24 14:28:20|763.5|762.3|764|762.5|764|762.8|763.5|762.3|1
1643034510000|2022-01-24 14:28:30|764.3|762.8|764|762.8|764.3|762.8|764|762.5|0
1643034520000|2022-01-24 14:28:40|763.8|762.5|764|762.8|764.3|762.8|763.8|762.5|5
1643034530000|2022-01-24 14:28:50|763.8|762.5|763.5|762.3|763.8|762.8|763.5|762.3|4
1643034540000|2022-01-24 14:29:00|763.3|762|763.3|762|763.5|762.3|763.3|762|10
1643034550000|2022-01-24 14:29:10|763.5|762.3|763.5|762|763.5|762.3|763.3|762|1
1643034560000|2022-01-24 14:29:20|763.3|762.3|763.5|762|763.5|762.3|763.3|762|0
1643034570000|2022-01-24 14:29:30|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762|5
1643034580000|2022-01-24 14:29:40|763.8||763.5||763.8||763.5||0
1643034590000|2022-01-24 14:29:50|763.3|762|763.3|761.8|763.5|762.3|763|761.8|2
1643034600000|2022-01-24 14:30:00|763|762|763|761.5|763|762|762.8|761.5|1
1643034610000|2022-01-24 14:30:10|762.8|761.8|762.8|761.3|763.3|761.8|762.5|761.3|4
1643034620000|2022-01-24 14:30:20|762.5|761.5|762.3|761|762.8|761.5|762.3|761|4
1643034630000|2022-01-24 14:30:30|762.5|760.8|762.3|760.8|762.5|761|762.3|760.8|12
1643034640000|2022-01-24 14:30:40|762||762.3||762.3||762||0
1643034650000|2022-01-24 14:30:50|762|761|762.8|761.5|763|761.5|762|761|54
1643034660000|2022-01-24 14:31:00|762.5|761.3|763.3|761.8|763.5|762.3|762.5|761.3|19
1643034670000|2022-01-24 14:31:10|763|762|763|761.8|763.3|762|763|761.8|6
1643034680000|2022-01-24 14:31:20|763.3|762|762.5|761.3|763.3|762|762.5|761.3|10
1643034690000|2022-01-24 14:31:30|762.8|761.5|762.8|761.3|762.8|761.5|762.5|761.3|4
1643034700000|2022-01-24 14:31:40|762.5|761.5|762.8|761.5|762.8|761.5|762.5|761.5|0
1643034710000|2022-01-24 14:31:50|763|761.8|763|761.5|763.3|761.8|762.8|761.5|17
1643034720000|2022-01-24 14:32:00|762.8|761.8|763|761.8|763|761.8|762.8|761.5|0
1643034730000|2022-01-24 14:32:10|763.3|762|764|762.8|764|762.8|763.3|762|35
1643034740000|2022-01-24 14:32:20|763.8|762.5|764|762.8|764|762.8|763.5|762.3|31
1643034750000|2022-01-24 14:32:30|764.3||764||764.3||764||8
1643034760000|2022-01-24 14:32:40|764.3|763|764|762.8|764.3|763|764|762.8|29
1643034770000|2022-01-24 14:32:50|764.3|763|764.3|763|764.3|763|764.3|763|115
1643034780000|2022-01-24 14:33:00|764.5|763.3|764.8|763.5|765.3|764|764.5|763|65
1643034790000|2022-01-24 14:33:10|764.5|763.3|764.8|763.5|765|763.8|764.5|763.3|15
1643034800000|2022-01-24 14:33:20|765|763.8|764.5|763.3|765.3|763.8|764.5|763.3|50
1643034810000|2022-01-24 14:33:30|764.3|763|763.8|762.5|764.3|763|763.8|762.5|5
1643034820000|2022-01-24 14:33:40|764|762.8|764.5|763.3|764.5|763.3|764|762.8|170
1643034830000|2022-01-24 14:33:50|764.8|763.5|765.3|764|765.3|764|764.5|763.3|51
1643034840000|2022-01-24 14:34:00|765|763.8|765.3|764|765.3|764|765|763.8|160
1643034850000|2022-01-24 14:34:10|765|763.8|765.3|764|765.3|764|765|763.8|8
1643034860000|2022-01-24 14:34:20|765|763.8|765.3|764|765.3|764|765|763.8|18
1643034870000|2022-01-24 14:34:30|765.5|764.3|765.8|764.5|766|764.8|765.5|764|27
1643034880000|2022-01-24 14:34:40|766|764.3|765.8|764.5|766|764.5|765.8|764.3|9
1643034890000|2022-01-24 14:34:50|766|764.3|765.8|764.5|766|764.8|765.8|764.3|54
1643034900000|2022-01-24 14:35:00|765.5|764.3|765.5|764.3|765.8|764.5|765.3|764|2
1643034910000|2022-01-24 14:35:10|765.3|764|765|763.8|765.3|764.3|764.8|763.5|41
1643034920000|2022-01-24 14:35:20|765.3|764|766|764.8|766.3|764.8|765.3|764|29
1643034930000|2022-01-24 14:35:30|765.8|764.5|765.8|764.5|766|764.8|765.8|764.5|0
1643034940000|2022-01-24 14:35:40||764.3||764.5||764.5||764.3|0
1643034950000|2022-01-24 14:35:50|766|764.8|765.8|764.5|766|764.8|765.8|764.5|0
1643034960000|2022-01-24 14:36:00|765.3|764.3|764.8|763.5|765.3|764.3|764.5|763.3|18
1643034970000|2022-01-24 14:36:10|765|763.8|765|763.5|765|763.8|764.8|763.5|2
1643034980000|2022-01-24 14:36:20|764.8|763.8|764.8|763.5|765|763.8|764.8|763.3|2
1643034990000|2022-01-24 14:36:30|765|763.3|764.5|763|765|763.3|764.5|763|6
1643035000000|2022-01-24 14:36:40|764.3|762.8|763.8|762.5|764.3|763|763.8|762.5|0
1643035010000|2022-01-24 14:36:50|764||763.8||764||763.8||1
1643035020000|2022-01-24 14:37:00|764.3|763|764.3|763|764.8|763.3|764.3|763|57
1643035030000|2022-01-24 14:37:10|764|762.8|763.5|762.3|764|762.8|763.5|762.3|3
1643035040000|2022-01-24 14:37:20|763.8|762.5|764|762.5|764|762.8|763.8|762.5|6
1643035050000|2022-01-24 14:37:30|763.8|762.3|763.8|762.3|763.8|762.5|763.5|762.3|4
1643035060000|2022-01-24 14:37:40|763.5|762|763.8|762.3|763.8|762.3|763.5|762|0
1643035070000|2022-01-24 14:37:50||762.5||762.5||762.5||762.3|4
1643035080000|2022-01-24 14:38:00|763.5|762.3|763.5|762.3|763.8|762.5|763.5|762.3|1
1643035090000|2022-01-24 14:38:10|763.8|762.5|764.5|763.3|764.5|763.3|763.8|762.5|4
1643035100000|2022-01-24 14:38:20|764.8|763.5|764.8|763.5|765|763.8|764.8|763.3|11
1643035110000|2022-01-24 14:38:30|765|763.3|765.3|763.8|765.3|764|765|763.3|0
1643035120000|2022-01-24 14:38:40|765|763.5|765.5|764|765.5|764|765|763.5|1
1643035130000|2022-01-24 14:38:50|765.3||765.3||765.5||765.3||32
1643035140000|2022-01-24 14:39:00|765.5|764.3|765.5|764|765.5|764.3|765.3|763.8|0
1643035150000|2022-01-24 14:39:10|765.3|764.3|765.8|764.3|765.8|764.5|765.3|764|5
1643035160000|2022-01-24 14:39:20|765.5|764.5|766|764.8|766|764.8|765.5|764.3|10
1643035170000|2022-01-24 14:39:30|766.3|765|766.3|764.8|766.3|765|766|764.8|6
1643035180000|2022-01-24 14:39:40|766|765|767.5|766|767.5|766.3|766|764.8|13
1643035190000|2022-01-24 14:39:50|767.3|765.8|766.8|765.5|767.3|765.8|766.5|765.3|1
1643035200000|2022-01-24 14:40:00|766.5|765.3|766|764.8|766.5|765.5|766|764.8|9
1643035210000|2022-01-24 14:40:10|766.3|765|766.5|765.3|766.5|765.3|766|765|1
1643035220000|2022-01-24 14:40:20||765||765||765.3||765|0
1643035230000|2022-01-24 14:40:30|766.3|765.3|766.5|765|766.5|765.3|766.3|765|3
1643035240000|2022-01-24 14:40:40|766.3||766.3||766.5||766.3||0
1643035250000|2022-01-24 14:40:50|766.5||766.3||766.5||766.3||6
1643035260000|2022-01-24 14:41:00|766|764.8|766|764.8|766|764.8|766|764.8|1
1643035330000|2022-01-24 14:42:10|767.3|766|767|765.8|767.3|766|767|765.8|60
1643035340000|2022-01-24 14:42:20|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|44
1643035350000|2022-01-24 14:42:30|766.5|765.3|766.3|764.8|766.5|765.3|766|764.8|5
1643035360000|2022-01-24 14:42:40|766.5|765|767|765.5|767|765.5|766.5|764.8|27
1643035370000|2022-01-24 14:42:50|766.8|765.8|766.5|765.3|766.8|765.8|766.5|765.3|7
1643035380000|2022-01-24 14:43:00|766.8|765.5|766.8|765.5|767|765.5|766.5|765.5|3
1643035390000|2022-01-24 14:43:10||765.3||765.5||765.5||765.3|3
1643035400000|2022-01-24 14:43:20|766.5|765.3|766.5|765|766.5|765.5|766.5|765|1
1643035410000|2022-01-24 14:43:30|766.3|764.8|766|764.8|766.3|764.8|766|764.8|0
1643035420000|2022-01-24 14:43:40||764.5||764.8||764.8||764.5|0
1643035430000|2022-01-24 14:43:50|765.8|764.5|765.8|764.5|766|764.8|765.8|764.5|3
1643035440000|2022-01-24 14:44:00|765.5|764.3|765.3|764|765.8|764.3|765.3|764|113
1643035450000|2022-01-24 14:44:10|765|763.8|765.3|764|765.3|764|765|763.8|7
1643035460000|2022-01-24 14:44:20|765|763.8|765|763.8|765.3|763.8|765|763.5|25
1643035470000|2022-01-24 14:44:30|765.3|764|765.3|763.8|765.3|764|765|763.8|18
1643035480000|2022-01-24 14:44:40|765|764|765.3|763.8|765.3|764|765|763.8|5
1643035490000|2022-01-24 14:44:50|764.8|763.5|765|763.5|765|763.5|764.8|763.5|146
1643035500000|2022-01-24 14:45:00|764.8|763.3|764.3|763|764.8|763.3|764.3|763|12
1643035510000|2022-01-24 14:45:10|764|762.8|763.8|762.5|764|762.8|763.8|762.5|9
1643035520000|2022-01-24 14:45:20|||||||||1
1643035530000|2022-01-24 14:45:30|763.5|762.3|763.8|762.3|763.8|762.5|763.5|762.3|19
1643035540000|2022-01-24 14:45:40|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.3|3
1643035550000|2022-01-24 14:45:50|764|762.8|763.5|762.3|764|762.8|763.5|762.3|20
1643035560000|2022-01-24 14:46:00|763.3|762|763.8|762.3|763.8|762.5|763.3|762|16
1643035570000|2022-01-24 14:46:10|763.5|762.5|764|762.5|764.3|762.8|763.5|762.3|36
1643035580000|2022-01-24 14:46:20|763.8|762.8|763.8|762.3|764|762.8|763.8|762.3|16
1643035590000|2022-01-24 14:46:30|763.5|762|763.3|761.8|763.5|762|763.3|761.8|0
1643035600000|2022-01-24 14:46:40|763.5|762|763.8|762.3|763.8|762.3|763.3|761.8|24
1643035610000|2022-01-24 14:46:50|763.5|762|763.3|761.8|763.5|762|763|761.8|3
1643035620000|2022-01-24 14:47:00|763|762|763.3|762|763.5|762.3|763|761.8|10
1643035630000|2022-01-24 14:47:10|763|761.8|763|761.8|763|761.8|763|761.8|7
1643035640000|2022-01-24 14:47:20|762.8|761.5|762.8|761.5|763|761.5|762.8|761.3|18
1643035650000|2022-01-24 14:47:30|763|761.8|763.5|762|763.8|762.3|762.8|761.8|7
1643035660000|2022-01-24 14:47:40|763.3|762.3|763|761.8|763.3|762.3|763|761.8|0
1643035670000|2022-01-24 14:47:50|763.3|762|763.5|762.3|763.5|762.3|763|761.8|0
1643035680000|2022-01-24 14:48:00|763.3|762|762.8|761.5|763.3|762|762.8|761.3|9
1643035690000|2022-01-24 14:48:10|762.5|761.3|762.8|761.3|762.8|761.5|762.5|761.3|3
1643035700000|2022-01-24 14:48:20|762.5|761.5|762.5|761.3|762.8|761.5|762.3|761|11
1643035710000|2022-01-24 14:48:30|762.8||762.5||762.8||762.5||1
1643035720000|2022-01-24 14:48:40|762.8|761|762.8|761.5|762.8|761.5|762.5|761|7
1643035730000|2022-01-24 14:48:50|762.5|761.3|763|761.8|763.3|761.8|762.5|761.3|5
1643035740000|2022-01-24 14:49:00|763.3|761.5|763.3|761.8|763.3|761.8|763|761.5|2
1643035750000|2022-01-24 14:49:10|763|761.5|763|761.8|763.3|761.8|763|761.5|2
1643035760000|2022-01-24 14:49:20|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|1
1643035770000|2022-01-24 14:49:30|762.3|761|762.5|761.3|762.5|761.3|762.3|761|33
1643035780000|2022-01-24 14:49:40|||||||||14
1643035790000|2022-01-24 14:49:50|762.3|761|762.5|761|762.5|761|762.3|760.8|29
1643035800000|2022-01-24 14:50:00|762.3|760.8|762.5|761|762.8|761.3|762|760.8|116
1643035810000|2022-01-24 14:50:10|762.3||762.5||762.5||762.3||1
1643035820000|2022-01-24 14:50:20|762.3|761.3|762.5|761|762.5|761.3|762.3|761|2
1643035830000|2022-01-24 14:50:30|762.3|761.3|762.8|761.3|762.8|761.5|762.3|761.3|4
1643035840000|2022-01-24 14:50:40|762.5|761.5|762.3|760.8|762.8|761.5|762.3|760.8|53
1643035850000|2022-01-24 14:50:50|762.5|761|762.5|761.3|762.8|761.5|762.5|761|6
1643035860000|2022-01-24 14:51:00|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|1
1643035870000|2022-01-24 14:51:10|762.3|761|762.3|760.8|762.3|761|762|760.8|13
1643035880000|2022-01-24 14:51:20|762|761|762|760.8|762|761|762|760.8|5
1643035950000|2022-01-24 14:52:30|760.5|759|760.5|759.3|760.5|759.3|760.5|759|90
1643035960000|2022-01-24 14:52:40|760.3|759|760.5|759.3|760.5|759.3|760.3|759|19
1643035970000|2022-01-24 14:52:50|760|759|760|758.8|760|759.3|760|758.8|22
1643035980000|2022-01-24 14:53:00|760.3|758.5|760.5|759.3|760.5|759.3|760|758.5|13
1643035990000|2022-01-24 14:53:10|760.3|759|760.3|759|760.5|759.3|760.3|758.8|1
1643036000000|2022-01-24 14:53:20|760.5|759.3|760.5|759|760.5|759.3|760.3|759|5
1643036010000|2022-01-24 14:53:30|760.3|759.3|759.8|758.5|760.3|759.3|759.8|758.5|11
1643036020000|2022-01-24 14:53:40|760|758.8|760|758.8|760.3|758.8|760|758.5|10
1643036030000|2022-01-24 14:53:50|760.3|759|760.3|759|760.5|759|760|758.8|2
1643036040000|2022-01-24 14:54:00|760|758.8|760.3|759|760.3|759|760|758.8|15
1643036050000|2022-01-24 14:54:10|760.5|759.3|760.5|759.3|760.5|759.3|760|758.8|19
1643036060000|2022-01-24 14:54:20|760.3|759|760.3|758.8|760.5|759|760|758.8|5
1643036070000|2022-01-24 14:54:30|760|759|760|758.8|760.3|759|760|758.5|72
1643036080000|2022-01-24 14:54:40|759.8|758.5|759.8|758.5|760|758.8|759.3|757.8|101
1643036090000|2022-01-24 14:54:50|759.5|758.3|759|757.8|759.5|758.3|759|757.5|291
1643036100000|2022-01-24 14:55:00|758.8|757.5|759.3|758|759.3|758|758.8|757.5|42
1643036110000|2022-01-24 14:55:10|759|757.8|760|758.8|760.3|759|759|757.8|31
1643036120000|2022-01-24 14:55:20|760.3|759|760.8|759.5|761|759.8|760|759|25
1643036130000|2022-01-24 14:55:30|761|759.8|761.3|759.8|761.3|760|761|759.8|4
1643036140000|2022-01-24 14:55:40|761|760|761|759.8|761.3|760|761|759.8|7
1643036150000|2022-01-24 14:55:50|760.8|759.3|760.8|759.5|760.8|759.5|760.5|759.3|73
1643036160000|2022-01-24 14:56:00|761|759.3|761.5|760.3|761.5|760.3|760.8|759.3|4
1643036170000|2022-01-24 14:56:10|761.8|760.5|761|759.8|761.8|760.5|761|759.8|91
1643036180000|2022-01-24 14:56:20|760.8|759.5|760.3|759|760.8|759.5|760.3|759|5
1643036190000|2022-01-24 14:56:30|760.5|758.8|760.5|759.3|760.5|759.3|760.3|758.8|89
1643036200000|2022-01-24 14:56:40|760.8|759|760.3|758.8|760.8|759.3|760|758.8|45
1643036210000|2022-01-24 14:56:50|760|758.5|760|758.8|760.3|759|759.8|758.5|5
1643036220000|2022-01-24 14:57:00|759.8|758.5|759.8|758.5|759.8|758.5|759.3|758|27
1643036230000|2022-01-24 14:57:10|759.5|758.3|759.5|758.3|759.8|758.3|759.5|758.3|8
1643036240000|2022-01-24 14:57:20|759.8|758.5|759.8|758.5|759.8|758.5|759.5|758.5|0
1643036250000|2022-01-24 14:57:30|760|758.8|759.5|758.3|760|758.8|759.5|758.3|2
1643036260000|2022-01-24 14:57:40|759.3|758|759.5|758|759.8|758.3|759.3|757.8|5
1643036270000|2022-01-24 14:57:50|759.3|758.3|759.3|758|759.5|758.3|759.3|758|3
1643036280000|2022-01-24 14:58:00|759.5|758.3|759.5|758.3|759.5|758.3|759.3|758|3
1643036290000|2022-01-24 14:58:10|759.3|758|759.3|757.8|759.5|758|759.3|757.8|1
1643036300000|2022-01-24 14:58:20|759.5|758|759.5|758|759.5|758|759|757.8|3
1643036310000|2022-01-24 14:58:30|759.3|758.3|758.8|757.5|759.5|758.3|758.8|757.5|3
1643036320000|2022-01-24 14:58:40|758.5|757.3|758.8|757.3|758.8|757.5|758.5|757|47
1643036330000|2022-01-24 14:58:50|758.5|757.5|758.8|757.5|759|757.8|758.5|757.5|4
1643036340000|2022-01-24 14:59:00|759|757.3|758.8|757.5|759|757.5|758.5|757.3|15
1643036350000|2022-01-24 14:59:10|758.5|757.3|758.5|757.3|759|757.8|758.5|757.3|23
1643036360000|2022-01-24 14:59:20|758.3|757|758|756.8|758.5|757|758|756.8|267
1643036370000|2022-01-24 14:59:30|757.8|756.5|758|756.8|758|756.8|757.8|756.5|7
1643036380000|2022-01-24 14:59:40|757.8|756.5|757.8|756.3|758|756.8|757.8|756.3|6
1643036390000|2022-01-24 14:59:50|757.5|756.5|757|755.8|757.5|756.5|757|755.8|10
1643036400000|2022-01-24 15:00:00|757.3|756|757.3|756|757.5|756|757|755.8|16
1643036410000|2022-01-24 15:00:10|757.5|755.8|758|756.5|758|756.5|757.3|755.8|2
1643036420000|2022-01-24 15:00:20|757.8|756.3|757.8|756.3|757.8|756.5|757.5|756|4
1643036430000|2022-01-24 15:00:30|757.5|756.5|757.5|756.3|758|756.8|757.5|756.3|3
1643036440000|2022-01-24 15:00:40|757.8|756|757.8|756.5|758|756.5|757.8|756|3
1643036450000|2022-01-24 15:00:50|758|756.8|757.3|756|758|756.8|757.3|755.8|11
1643036460000|2022-01-24 15:01:00|757|755.8|756.8|755.5|757|756|756.5|755.3|45
1643036490000|2022-01-24 15:01:30|757|755.8|757|755.5|757|755.8|757|755.5|15
1643036500000|2022-01-24 15:01:40|756.8|755.8|756.8|755.5|757|755.8|756.5|755.3|20
1643036510000|2022-01-24 15:01:50|757|755.3|756.3|755|757|755.3|756.3|754.8|8
1643036520000|2022-01-24 15:02:00|756.5|754.8|756.3|755|756.5|755|756|754.5|7
1643036530000|2022-01-24 15:02:10|756.5|754.8|756.5|755.3|756.5|755.3|756.3|754.8|2
1643036540000|2022-01-24 15:02:20|756.3|755|756.3|755|756.5|755.3|756|754.8|1
1643036550000|2022-01-24 15:02:30|756|754.8|756.3|755|756.3|755|756|754.8|20
1643036560000|2022-01-24 15:02:40|756|754.8|756|754.8|756.3|755|756|754.8|5
1643036570000|2022-01-24 15:02:50|755.8|754.5|755.5|754|756|754.5|755.3|753.8|22
1643036580000|2022-01-24 15:03:00|755.8|754.3|755.5|754.3|755.8|754.3|755.5|754|0
1643036590000|2022-01-24 15:03:10|755.3|754|755|753.5|755.3|754.3|755|753.5|2
1643036600000|2022-01-24 15:03:20|755.3|753.8|755.3|753.8|755.5|754|755.3|753.5|8
1643036610000|2022-01-24 15:03:30|755|753.5|754.5|753.3|755.3|753.8|754.5|753|28
1643036620000|2022-01-24 15:03:40|754.8|753|755|753.8|755.3|753.8|754.8|753|49
1643036630000|2022-01-24 15:03:50|755.3|753.5|755|753.8|755.3|753.8|754.8|753.5|34
1643036640000|2022-01-24 15:04:00|755.3|754|755.3|754|755.5|754.3|755|753.8|4
1643036650000|2022-01-24 15:04:10|755|753.8|755|753.8|755|753.8|755|753.5|0
1643036660000|2022-01-24 15:04:20|755.3|754|755.3|753.8|755.3|754|755|753.5|21
1643036670000|2022-01-24 15:04:30|755|754|754.5|753.3|755|754|754.5|753|12
1643036680000|2022-01-24 15:04:40|754.8|753.5|755|753.8|755|753.8|754.5|753.3|7
1643036690000|2022-01-24 15:04:50|754.8|753.5|754.5|753|754.8|753.8|754.5|753|1
1643036700000|2022-01-24 15:05:00|754.8|753.3|754.8|753.5|754.8|753.5|754.5|753.3|6
1643036760000|2022-01-24 15:06:00|755.3|754|755.5|754.3|755.5|754.3|755.3|754|44
1643036770000|2022-01-24 15:06:10|755.8|754.5|755.5|754.3|756|754.8|755.5|754.3|15
1643036780000|2022-01-24 15:06:20|754.5|753|754|752.8|754.5|753.3|754|752.8|189
1643036790000|2022-01-24 15:06:30||752.5||752.8||752.8||752.5|3
1643036800000|2022-01-24 15:06:40|754.3|753|754.3|753|754.5|753|754|752.8|2
1643036810000|2022-01-24 15:06:50|754|752.8|754|752.8|754.3|752.8|754|752.8|0
1643036820000|2022-01-24 15:07:00|754.3|753|755.5|754.3|755.5|754.3|754.3|753|25
1643036830000|2022-01-24 15:07:10|755.3|754|754.5|753.3|755.3|754|754.3|753|21
1643036840000|2022-01-24 15:07:20|754.3|753|754.5|753.3|754.8|753.5|754.3|753|38
1643036850000|2022-01-24 15:07:30|754.3|753|754.3|752.8|754.3|753|754|752.8|9
1643036860000|2022-01-24 15:07:40|754|753|754|752.8|754.3|753|754|752.8|26
1643036870000|2022-01-24 15:07:50|754.3|753|754.5|753.3|754.5|753.3|754.3|753|7
1643036880000|2022-01-24 15:08:00|753.8|753|754|752.8|754|753|753.8|752.5|16
1643036890000|2022-01-24 15:08:10|753.8|752.5|754|752.5|754|752.8|753.8|752.5|2
1643036900000|2022-01-24 15:08:20|753.8|752.8|754|752.8|754|752.8|753.8|752.5|6
1643036910000|2022-01-24 15:08:30|753.8|752.5|753.5|752|753.8|752.5|753.3|751.8|65
1643036920000|2022-01-24 15:08:40|753.3|752.3|753.5|752|753.8|752.5|753.3|752|4
1643036930000|2022-01-24 15:08:50|753.3|752.3|753.3|752|753.8|752.3|753.3|752|0
1643036940000|2022-01-24 15:09:00|753.5|751.8|754|752.8|754|752.8|753.5|751.8|17
1643036950000|2022-01-24 15:09:10|753.8|752.5|754.3|752.8|754.3|753|753.8|752.5|25
1643036960000|2022-01-24 15:09:20|754|752.5|754|752.8|754|752.8|753.5|752.3|0
1643036970000|2022-01-24 15:09:30|753.8|752.5|753.5|752.3|753.8|752.5|753.5|752.3|31
1643037130000|2022-01-24 15:12:10|753|751.8|753.5|752.3|753.8|752.3|753|751.8|397
1643037140000|2022-01-24 15:12:20|753.8|752.5|753.8|752.5|754|752.8|753.5|752|49
1643037150000|2022-01-24 15:12:30|754|752.3|754|752.8|754|752.8|753.8|752.3|14
1643037160000|2022-01-24 15:12:40|754.3|752.5|754.5|753.3|754.5|753.3|754.3|752.5|94
1643037170000|2022-01-24 15:12:50|754.8|753.5|754.3|753|754.8|753.5|754.3|753|30
1643037180000|2022-01-24 15:13:00|754|752.8|754.3|753|754.3|753|754|752.8|7
1643037190000|2022-01-24 15:13:10|754.5|753.3|754.5|753|754.5|753.3|754.3|753|2
1643037200000|2022-01-24 15:13:20|754.3|753.3|754.5|753|754.5|753.3|754.3|753|1
1643037210000|2022-01-24 15:13:30|754.3|752.8|754|752.8|754.5|752.8|754|752.8|2
1643037220000|2022-01-24 15:13:40|754.3|752.5|754|752.8|754.3|752.8|753.8|752.5|1
1643037230000|2022-01-24 15:13:50|754.3||754||754.3||754||3
1643037240000|2022-01-24 15:14:00|754.3|753|754|752.5|754.3|753|753.8|752.5|22
1643037350000|2022-01-24 15:15:50|754.3|753|754.5|753.3|754.5|753.3|754|752.8|330
1643037360000|2022-01-24 15:16:00|754.3|753|754.5|753|754.5|753.3|754|752.8|24
1643037370000|2022-01-24 15:16:10|754.8|753.3|755|753.8|755|753.8|754.8|753|2
1643037520000|2022-01-24 15:18:40|755.3|754|755.5|754|755.5|754.3|755.3|753.8|340
1643037530000|2022-01-24 15:18:50|755.3|753.8|755|753.8|755.3|754|754.8|753.5|15
1643037540000|2022-01-24 15:19:00|755.3|753.5|755|753.5|755.3|753.5|754.5|753.3|14
1643037550000|2022-01-24 15:19:10|754.8|753.3|754.5|753.3|755|753.3|754.3|753|2
1643037560000|2022-01-24 15:19:20|754.8|753|754.5|753.3|755|753.5|754.5|753|46
1643037570000|2022-01-24 15:19:30|754.8|753|754.8|753.3|754.8|753.3|754.5|753|1
1643037580000|2022-01-24 15:19:40|754.5|753.5|754.8|753.5|754.8|753.5|754.5|753.3|4
1643037590000|2022-01-24 15:19:50||753.3||753.5||753.5||753.3|1
1643037600000|2022-01-24 15:20:00|755|753.8|754.8|753.5|755|753.8|754.8|753.5|4
1643037610000|2022-01-24 15:20:10|755|753.8|755|753.8|755.5|754|754.8|753.8|23
1643037620000|2022-01-24 15:20:20|755.3|754|755.3|754|755.3|754|755.3|753.8|9
1643037630000|2022-01-24 15:20:30|755|753.8|755|753.8|755.3|754|755|753.8|3
1643037640000|2022-01-24 15:20:40|755.3|754|755.3|754|755.3|754|755.3|753.8|1
1643037650000|2022-01-24 15:20:50|755|753.8|755.3|753.8|755.3|754|755|753.8|1
1643037660000|2022-01-24 15:21:00||754||753.8||754||753.8|10
1643037670000|2022-01-24 15:21:10|755.5|754|755.3|754|755.5|754.3|755.3|753.8|3
1643037680000|2022-01-24 15:21:20|755.5|754.3|755.8|754.3|755.8|754.3|755.3|754.3|4
1643037690000|2022-01-24 15:21:30|755.5|754.5|755.5|754.3|755.5|754.5|755.5|754.3|0
1643037830000|2022-01-24 15:23:50|757|755.5|757|755.8|757|755.8|757|755.5|473
1643037840000|2022-01-24 15:24:00|756.8|755.5|757.5|756|757.5|756|756.8|755.5|16
1643037850000|2022-01-24 15:24:10|757.3|755.8|756.8|755.5|757.3|756|756.5|755.3|13
1643037860000|2022-01-24 15:24:20|756.5|755.3|757|755.5|757|755.8|756.5|755.3|3
1643037870000|2022-01-24 15:24:30|757.3|755.8|757.3|756|757.3|756|757.3|755.8|0
1643038000000|2022-01-24 15:26:40|759|757.5|759.3|757.8|759.3|757.8|758.8|757.5|244
1643038010000|2022-01-24 15:26:50|759|758|759.3|758|759.8|758.3|759|758|13
1643038020000|2022-01-24 15:27:00|759|757.8|759.5|758|759.5|758|758.5|757.3|12
1643038030000|2022-01-24 15:27:10|759.3|758.3|759|757.8|759.5|758.3|759|757.8|21
1643038040000|2022-01-24 15:27:20|759.3|758|759.3|758|759.3|758|759.3|757.8|18
1643038100000|2022-01-24 15:28:20|759.5||759.5||759.5||759.5||65
1643038110000|2022-01-24 15:28:30|759.3|757.8|759.3|757.8|759.5|758|759.3|757.8|1
1643038120000|2022-01-24 15:28:40|759|758|759.5|758.3|759.8|758.5|759|757.8|3
1643038130000|2022-01-24 15:28:50|759.8|758|759.5|758.3|759.8|758.3|759.5|758|3
1643038140000|2022-01-24 15:29:00|759.3|758|758.8|757.5|759.8|758.3|758.8|757.5|18
1643038150000|2022-01-24 15:29:10|759|757.8|759|757.8|759.3|757.8|759|757.8|12
1643038160000|2022-01-24 15:29:20|759.3|757.5|759.5|758|759.5|758|759.3|757.5|5
1643038170000|2022-01-24 15:29:30|759.3|757.8|759|757.5|759.3|758|759|757.5|1
1643038180000|2022-01-24 15:29:40|758.8|757.8|759|757.5|759|757.8|758.8|757.5|112
1643038190000|2022-01-24 15:29:50|758.8|757.8|759|757.8|759.3|757.8|758.8|757.5|2
1643038280000|2022-01-24 15:31:20|758.5|757.3|759|757.8|759|757.8|758.3|757|1168
1643038320000|2022-01-24 15:32:00|758.8|757.3|759.5|758|759.5|758|758.5|757.3|57
1643038330000|2022-01-24 15:32:10|759.8|758.3|760.3|758.8|760.3|758.8|759.8|758|23
1643038340000|2022-01-24 15:32:20|760|758.5|759.5|758.3|760|758.5|759.5|758.3|20
1643038350000|2022-01-24 15:32:30|759.3|758|759.5|758|759.5|758.3|759.3|757.8|12
1643038360000|2022-01-24 15:32:40|759.8|758.3|759.5|758.3|759.8|758.3|759.5|758|1
1643038370000|2022-01-24 15:32:50|759.3|758|759.3|758|759.5|758.3|759.3|758|2
1643038380000|2022-01-24 15:33:00|759.5|758.3|760|758.8|760|758.8|759.3|758.3|2
1643038390000|2022-01-24 15:33:10|760.3|758.5|759.8|758.5|760.3|758.8|759.8|758.5|4
1643038400000|2022-01-24 15:33:20|760|758.8|759.8|758.5|760|758.8|759.8|758.5|3
1643038410000|2022-01-24 15:33:30|760|758.8|759.8|758.5|760|758.8|759.8|758.3|2
1643038420000|2022-01-24 15:33:40|759.5|758.3|759.8|758.3|759.8|758.5|759.5|758.3|13
1643038430000|2022-01-24 15:33:50|759.5|758.5|759.3|758|759.8|758.5|759.3|757.8|7
1643038440000|2022-01-24 15:34:00|759|757.8|760|758.8|760|758.8|759|757.8|6
1643038450000|2022-01-24 15:34:10|760.3|759|759.8|758.5|760.3|759|759.8|758.5|6
1643038460000|2022-01-24 15:34:20|760|758.8|760.3|758.8|760.3|759|760|758.8|18
1643038470000|2022-01-24 15:34:30|760.5|759|760.5|759|760.5|759|760.5|759|1
1643038490000|2022-01-24 15:34:50|||||||||3
1643038650000|2022-01-24 15:37:30|761|759.8|761.3|759.8|761.3|759.8|761|759.8|183
1643038660000|2022-01-24 15:37:40|761|760|761|759.8|761.3|760|761|759.5|5
1643038670000|2022-01-24 15:37:50|761.3|759.5|761.3|759.8|761.3|759.8|761|759.5|4
1643038680000|2022-01-24 15:38:00|761|759.5|761|759.5|761|759.8|760.8|759.5|1
1643038690000|2022-01-24 15:38:10|760.8|759.8|761|759.8|761.3|759.8|760.8|759.8|14
1643038700000|2022-01-24 15:38:20|761.3|759.5|761|759.5|761.3|759.8|760.8|759.5|16
1643038710000|2022-01-24 15:38:30|760.8|759.3|760.8|759.3|760.8|759.5|760.5|759|4
1643038720000|2022-01-24 15:38:40|760.5|759.5|760.5|759.3|760.8|759.5|760.5|759|17
1643038730000|2022-01-24 15:38:50|760.8|759|760.5|759|760.8|759.3|760.5|759|0
1643038740000|2022-01-24 15:39:00|760.8|759.3|760.8|759.5|761|759.5|760.5|759.3|9
1643038750000|2022-01-24 15:39:10|761|759.8|760.8|759.5|761|759.8|760.8|759.3|0
1643038760000|2022-01-24 15:39:20|761|759.8|761|759.5|761.3|759.8|760.8|759.5|9
1643038770000|2022-01-24 15:39:30|760.8|759.8|761|759.8|761|759.8|760.8|759.5|2
1643038780000|2022-01-24 15:39:40|760.8|759.5|761|759.8|761|759.8|760.8|759.5|2
1643038790000|2022-01-24 15:39:50|760.8|759.5|760.8|759.5|760.8|759.8|760.8|759.3|1
1643038800000|2022-01-24 15:40:00|760.5|759.3|760.8|759.5|760.8|759.5|760.5|759.3|3
1643038810000|2022-01-24 15:40:10|761|759.3|761|759.8|761|759.8|761|759.3|6
1643038820000|2022-01-24 15:40:20|761.3|759.5|761|759.8|761.3|759.8|761|759.5|1
1643038830000|2022-01-24 15:40:30|760.8|759.5|760.3|758.8|760.8|759.5|760.3|758.8|7
1643038840000|2022-01-24 15:40:40|760|759|760|758.8|760.3|759|760|758.5|17
1643038850000|2022-01-24 15:40:50||758.5||758.5||758.8||758.5|13
1643038860000|2022-01-24 15:41:00|760.3|758.8|760.8|759.3|760.8|759.5|760.3|758.8|1
1643038870000|2022-01-24 15:41:10|760.5|759|760.8|759.3|760.8|759.5|760.3|759|2
1643038880000|2022-01-24 15:41:20|760.5|759.5|760.5|759|760.8|759.5|760.5|759|9
1643038890000|2022-01-24 15:41:30|760.3|758.8|760.3|758.8|760.3|759|760|758.8|1
1643038900000|2022-01-24 15:41:40|760|759|760.3|759|760.3|759|760|759|3
1643038910000|2022-01-24 15:41:50||758.8||758.8||759||758.8|1
1643038920000|2022-01-24 15:42:00|760|759|760|758.8|760.3|759|760|758.8|2
1643038930000|2022-01-24 15:42:10|760.3|758.5|760|758.5|760.3|758.5|759.8|758.5|3
1643038940000|2022-01-24 15:42:20|759.8|758.8|760|758.5|760|758.8|759.8|758.5|2
1643038950000|2022-01-24 15:42:30|759.8|758.8|760|758.5|760|758.8|759.8|758.5|3
1643038960000|2022-01-24 15:42:40|759.8|758.8|760.3|759|760.3|759|759.8|758.5|4
1643038970000|2022-01-24 15:42:50|760|758.8|760|758.8|760.3|759|760|758.8|6
1643038980000|2022-01-24 15:43:00|760.3|759|760.8|759.3|760.8|759.3|760.3|758.8|9
1643038990000|2022-01-24 15:43:10|760.5|759.5|760.8|759.5|760.8|759.5|760.5|759.3|2
1643039000000|2022-01-24 15:43:20|761|759.8|760.8|759.5|761|759.8|760.8|759.5|2
1643039010000|2022-01-24 15:43:30|761|759.8|761.3|760|761.5|760|760.8|759.8|5
1643039020000|2022-01-24 15:43:40|761.5|760.3|761.3|759.8|761.5|760.3|761|759.8|8
1643039030000|2022-01-24 15:43:50|761|760|761|759.5|761.3|760|761|759.5|0
1643039040000|2022-01-24 15:44:00|760.8|759.8|760.8|759.5|761.3|760|760.8|759.5|3
1643039050000|2022-01-24 15:44:10|761|759.8|761|759.8|761|759.8|760.8|759.8|0
1643039060000|2022-01-24 15:44:20|761.3|760|761|759.8|761.3|760|761|759.8|2
1643039070000|2022-01-24 15:44:30|761.3|760|761|759.5|761.3|760|760.8|759.5|2
1643039080000|2022-01-24 15:44:40||759.8||759.8||759.8||759.8|5
1643039260000|2022-01-24 15:47:40|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|203
1643039270000|2022-01-24 15:47:50|759|757.8|759.3|758|759.3|758|759|757.8|0
1643039280000|2022-01-24 15:48:00|759|757.8|759.3|757.8|759.3|758|759|757.8|6
1643039290000|2022-01-24 15:48:10|||||||||1
1643039300000|2022-01-24 15:48:20|759|758|759|757.8|759.3|758|759|757.8|4
1643039310000|2022-01-24 15:48:30||757.5||757.8||757.8||757.5|2
1643039320000|2022-01-24 15:48:40|758.8|757.5|759|757.8|759|757.8|758.8|757.5|6
1643039330000|2022-01-24 15:48:50|758.8|757.5|759|757.8|759|757.8|758.8|757.5|8
1643039340000|2022-01-24 15:49:00|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|2
1643039350000|2022-01-24 15:49:10|759|757.3|758.8|757.3|759|757.3|758.8|757.3|0
1643039360000|2022-01-24 15:49:20||757.5||757.5||757.5||757.3|1
1643039370000|2022-01-24 15:49:30|759||758.8||759||758.8||0
1643039380000|2022-01-24 15:49:40|758.5|757.3|758.8|757.3|758.8|757.5|758.5|757.3|10
1643039390000|2022-01-24 15:49:50|758.5|757.5|758.5|757.3|758.8|757.5|758.5|757.3|0
1643039400000|2022-01-24 15:50:00|758.8|757.5|758.5|757|758.8|757.5|758.5|757|13
1643039410000|2022-01-24 15:50:10|758.3|756.8|758.8|757.5|758.8|757.5|758|756.8|6
1643039420000|2022-01-24 15:50:20|759|757.8|759.5|758|759.5|758|758.8|757.5|14
1643039560000|2022-01-24 15:52:40|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|74
1643039740000|2022-01-24 15:55:40|759.3|758|759.3|758|759.3|758|759.3|758|46
1643039750000|2022-01-24 15:55:50|759|757.8|759|757.8|759|757.8|759|757.8|1
1643039760000|2022-01-24 15:56:00|758.8|757.5|758.8|757.5|758.8|757.8|758.8|757.5|1
1643039770000|2022-01-24 15:56:10|758.5|757.3|758.3|756.8|758.8|757.5|758.3|756.8|13
1643039780000|2022-01-24 15:56:20||757||757||757||756.8|3
1643039790000|2022-01-24 15:56:30|758|756.8|757.8|756.5|758.3|757|757.8|756.5|16
1643039800000|2022-01-24 15:56:40|758|756.8|758.3|757|758.3|757|758|756.8|13
1643039810000|2022-01-24 15:56:50|758.5|756.8|758.5|757.3|758.5|757.3|758.5|756.8|6
1643039820000|2022-01-24 15:57:00|758.3|757|758.8|757.5|758.8|757.5|758|756.8|391
1643039830000|2022-01-24 15:57:10|759|757.3|759|757.8|759|757.8|759|757.3|8
1643039840000|2022-01-24 15:57:20|759.3|758|759.5|758.3|759.5|758.3|759.3|757.8|2
1643039850000|2022-01-24 15:57:30|759.8|758.5|759.3|758|759.8|758.5|759.3|758|16
1643039860000|2022-01-24 15:57:40|759.5|758.3|759.5|758.3|759.5|758.3|759.3|758.3|16
1643039870000|2022-01-24 15:57:50|759.3|758|759.3|757.8|759.3|758|759|757.8|12
1643039880000|2022-01-24 15:58:00|759|757.5|759.3|758|759.3|758|758.8|757.5|4
1643039890000|2022-01-24 15:58:10|759|757.8|759|757.8|759|757.8|759|757.8|1
1643039900000|2022-01-24 15:58:20|759.3|757.5|759|757.5|759.3|757.5|759|757.5|15
1643039910000|2022-01-24 15:58:30|758.8|757.3|758.8|757.5|758.8|757.5|758.8|757.3|5
1643039920000|2022-01-24 15:58:40||757.3||757.3||757.5||757.3|0
1643039930000|2022-01-24 15:58:50|758.5|757|758.5|757.3|758.5|757.3|758.5|757|25
1643039940000|2022-01-24 15:59:00|758.8|757|758.5|757|758.8|757.5|758.5|757|9
1643039950000|2022-01-24 15:59:10|758.3|756.8|758.3|757|758.5|757|758.3|756.8|0
1643039960000|2022-01-24 15:59:20||756.8||757||757||756.8|56
1643039970000|2022-01-24 15:59:30|758|756.8|758|756.8|758.3|757|758|756.8|2
1643039980000|2022-01-24 15:59:40|758.3|756.5|758.3|756.8|758.3|757|758|756.5|15
1643039990000|2022-01-24 15:59:50|758|756.5|758.3|757|758.5|757|758|756.5|3
1643040000000|2022-01-24 16:00:00|758|756.8|758|756.8|758.3|756.8|758|756.8|18
1643040010000|2022-01-24 16:00:10|758.3|756.5|758|756.8|758.3|756.8|758|756.5|29
1643040020000|2022-01-24 16:00:20|757.8|756.5|758.3|756.8|758.3|756.8|757.8|756.5|1
1643040030000|2022-01-24 16:00:30|758|757|758.5|757|758.5|757.3|758|757|0
1643040040000|2022-01-24 16:00:40|758.3|757.3|758.5|757.3|758.5|757.3|758.3|757|22
1643040050000|2022-01-24 16:00:50|758.3|757|758.3|756.8|758.5|757|758.3|756.8|7
1643040060000|2022-01-24 16:01:00|758|756.5|758|756.5|758|756.8|757.8|756.5|11
1643040070000|2022-01-24 16:01:10|757.8|756.8|757.8|756.5|757.8|756.8|757.8|756.5|0
1643040080000|2022-01-24 16:01:20|758||757.8||758||757.8||4
1643040090000|2022-01-24 16:01:30|757.5|756.3|757.5|756.3|757.5|756.3|757.3|755.8|11
1643040100000|2022-01-24 16:01:40|757.8|756.5|757.8|756.5|758|756.8|757.8|756.5|1
1643040110000|2022-01-24 16:01:50|758|756.8|758|756.5|758|756.8|758|756.5|1
1643040120000|2022-01-24 16:02:00|757.8|756.8|758.3|756.8|758.3|756.8|757.8|756.5|3
1643040130000|2022-01-24 16:02:10|758|757|758|756.5|758|757|758|756.5|9
1643040140000|2022-01-24 16:02:20|757.8|756.8|757.5|756.3|757.8|756.8|757.5|756|0
1643040150000|2022-01-24 16:02:30|757.3|756|757.5|756|757.5|756.3|757.3|756|1
1643040160000|2022-01-24 16:02:40|757.3||757.3||757.5||757.3||2
1643040170000|2022-01-24 16:02:50|757.5|755.8|757.3|756|757.5|756|757.3|755.8|1
1643040180000|2022-01-24 16:03:00|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756|15
1643040190000|2022-01-24 16:03:10|757.3|756|757.8|756.5|758|756.8|757.3|756|30
1643040200000|2022-01-24 16:03:20|758|756.8|757.5|756.3|758|756.8|757.5|756|32
1643040210000|2022-01-24 16:03:30|757.3|756|757.3|756|757.5|756.3|757.3|756|2
1643040220000|2022-01-24 16:03:40|757|755.8|757.3|756|757.3|756|757|755.8|6
1643040230000|2022-01-24 16:03:50|757.5|755.8|757.3|755.8|757.5|756|757.3|755.8|1
1643040240000|2022-01-24 16:04:00|757|756|757.3|755.8|757.3|756|757|755.8|0
1643040250000|2022-01-24 16:04:10||756||756||756||755.8|3
1643040260000|2022-01-24 16:04:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756|2
1643040270000|2022-01-24 16:04:30|757.3|756|757.3|756|757.3|756|757.3|756|1
1643040280000|2022-01-24 16:04:40|757.5|755.8|757.3|756|757.5|756|757.3|755.8|16
1643040290000|2022-01-24 16:04:50||755.8||756||756||755.8|5
1643040300000|2022-01-24 16:05:00|757|755.8|756.5|755.3|757|756|756.5|755.3|15
1643040310000|2022-01-24 16:05:10|756.3|755|756.3|755|756.5|755.3|756.3|755|17
1643040320000|2022-01-24 16:05:20|756.5|754.8|755.8|754.3|756.5|754.8|755.8|754.3|56
1643040330000|2022-01-24 16:05:30|755.5|754|755.5|754|755.5|754.3|755.3|754|191
1643040340000|2022-01-24 16:05:40|755.3|753.8|755.5|754|755.5|754.3|755.3|753.8|21
1643040350000|2022-01-24 16:05:50|755.3|754.3|755.3|754|755.5|754.3|755.3|754|15
1643040360000|2022-01-24 16:06:00|755|753.8|755.3|753.8|755.3|754|755|753.8|41
1643040370000|2022-01-24 16:06:10|755|754|755|753.8|755.3|754|755|753.8|7
1643040380000|2022-01-24 16:06:20|754.8|753.5|755|753.8|755|753.8|754.8|753.5|26
1643040390000|2022-01-24 16:06:30|755.3|753.5|755.3|753.8|755.3|753.8|755|753.5|15
1643040400000|2022-01-24 16:06:40|755.5|754|755.8|754.5|755.8|754.5|755.5|753.8|1
1643040410000|2022-01-24 16:06:50|755.5|754.3|755.5|754|755.5|754.3|755.3|754|16
1643040420000|2022-01-24 16:07:00|755.8|754.3|755.5|754.3|755.8|754.5|755.5|754|1
1643040430000|2022-01-24 16:07:10|755.8|754|755.3|754|755.8|754|755.3|753.8|14
1643040440000|2022-01-24 16:07:20|755.5|753.8|755.3|754|755.5|754|755.3|753.8|0
1643040450000|2022-01-24 16:07:30|755|753.8|755.3|753.8|755.3|754|755|753.8|1
1643040460000|2022-01-24 16:07:40|755||755||755.3||755||1
1643040470000|2022-01-24 16:07:50|755.3|753.5|755.3|753.8|755.3|754|754.8|753.5|7
1643040480000|2022-01-24 16:08:00|755||755||755.3||755||1
1643040490000|2022-01-24 16:08:10|755.3|754|755|753.8|755.3|754|755|753.5|4
1643040500000|2022-01-24 16:08:20|754.8|753.5|755.3|754|755.3|754|754.8|753.5|0
1643040510000|2022-01-24 16:08:30|755|753.8|755.3|753.8|755.3|754|755|753.8|11
1643040520000|2022-01-24 16:08:40|755|754|755.3|753.8|755.3|754|755|753.8|0
1643040530000|2022-01-24 16:08:50|755.5|754|756.3|754.8|756.3|755|755.5|753.8|6
1643040540000|2022-01-24 16:09:00|756|755|756|754.8|756.3|755|756|754.8|9
1643040550000|2022-01-24 16:09:10|755.8|754.5|755.8|754.5|756|754.5|755.5|754.3|1
1643040570000|2022-01-24 16:09:30|756|754.8|756|754.5|756|754.8|756|754.5|2
1643040580000|2022-01-24 16:09:40|756.3|754.8|756|754.8|756.3|755|756|754.8|4
1643040590000|2022-01-24 16:09:50|755.8|754.5|755.8|754.5|756|754.5|755.8|754.5|7
1643040600000|2022-01-24 16:10:00|756|754.3|755.8|754.3|756|754.5|755.5|754.3|6
1643040610000|2022-01-24 16:10:10|755.5|754.5|755.5|754.3|756|754.5|755.5|754.3|3
1643040620000|2022-01-24 16:10:20|755.3|754|755.5|754.3|755.5|754.3|755.3|754|2
1643040630000|2022-01-24 16:10:30|755.3|754|755|753.8|755.5|754.3|755|753.8|26
1643040640000|2022-01-24 16:10:40|755.3|754|755|753.8|755.3|754|755|753.8|10
1643040650000|2022-01-24 16:10:50|754.8|753.5|755|753.5|755|753.8|754.8|753.5|6
1643040660000|2022-01-24 16:11:00|754.8|753.8|754.8|753.5|755|753.8|754.8|753.3|7
1643040670000|2022-01-24 16:11:10||753.3||753.5||753.5||753.3|5
1643040680000|2022-01-24 16:11:20|754.5|753.3|754.5|753.3|754.8|753.3|754.3|753|13
1643040690000|2022-01-24 16:11:30|754.3|753|754.3|753|754.5|753.3|754.3|753|3
1643040700000|2022-01-24 16:11:40|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|4
1643040710000|2022-01-24 16:11:50|754.8|753.5|754.8|753.5|755|753.8|754.8|753.5|18
1643040720000|2022-01-24 16:12:00|755|753.3|754.5|753.3|755|753.5|754.3|753|6
1643040730000|2022-01-24 16:12:10|754.3|753|754.3|753|754.5|753.3|754.3|753|1
1643040740000|2022-01-24 16:12:20|754.5||754.3||754.5||754.3||10
1643040750000|2022-01-24 16:12:30|754|752.8|753.8|752.5|754|752.8|753.5|752.3|13
1643040760000|2022-01-24 16:12:40|754|752.3|754|752.8|754.3|752.8|754|752.3|2
1643040770000|2022-01-24 16:12:50|754.3|753|754.3|753|754.3|753|754|752.8|7
1643040780000|2022-01-24 16:13:00|754|752.8|754|752.5|754|752.8|753.8|752.5|2
1643040790000|2022-01-24 16:13:10|753.8|752.8|753.8|752.5|753.8|752.8|753.8|752.5|3
1643040800000|2022-01-24 16:13:20|753.5|752.3|753.5|752|753.5|752.3|753.3|752|3
1643040810000|2022-01-24 16:13:30|753.3|752.3|753.5|752.3|753.5|752.3|753.3|752|2
1643040820000|2022-01-24 16:13:40||752||752.3||752.3||752|6
1643040830000|2022-01-24 16:13:50|753.3|752|753.3|752|753.3|752|753.3|752|18
1643040840000|2022-01-24 16:14:00|753|751.8|752.8|751.5|753|751.8|752.5|751.3|61
1643040850000|2022-01-24 16:14:10|752.5|751.3|752.8|751.5|752.8|751.5|752.5|751.3|18
1643040860000|2022-01-24 16:14:20|753|751.8|752.8|751.5|753|751.8|752.8|751.5|7
1643040870000|2022-01-24 16:14:30|752.5|751.3|752.8|751.5|752.8|751.5|752.5|751.3|2
1643040880000|2022-01-24 16:14:40|752.5|751.3|752.8|751.5|752.8|751.5|752.5|751.3|23
1643040890000|2022-01-24 16:14:50|753|751.3|753|751.5|753|751.5|753|751.3|22
1643040900000|2022-01-24 16:15:00|752.8|751.3|752.8|751.5|753|751.8|752.8|751.3|5
1643040910000|2022-01-24 16:15:10|752.5|751.3|753|751.5|753|751.5|752.5|751.3|15
1643040920000|2022-01-24 16:15:20|752.8|751.8|753|751.8|753|751.8|752.8|751.5|0
1643040930000|2022-01-24 16:15:30|752.8|751.5|752.8|751.5|753|751.8|752.8|751.5|13
1643040940000|2022-01-24 16:15:40|753|751.8|752.8|751.5|753|751.8|752.8|751.3|4
1643040950000|2022-01-24 16:15:50|753|751.8|753|751.8|753|751.8|752.8|751.5|17
1643040960000|2022-01-24 16:16:00|753.3|752|753.3|752|753.5|752.3|753.3|752|15
1643040970000|2022-01-24 16:16:10|753|751.8|752.8|751.5|753|751.8|752.8|751.3|6
1643040980000|2022-01-24 16:16:20|753|751.8|753.3|751.8|753.3|751.8|753|751.8|6
1643040990000|2022-01-24 16:16:30|753|752|753|751.8|753|752|753|751.5|9
1643041000000|2022-01-24 16:16:40|753.3|752|753.3|751.8|753.3|752|753|751.8|3
1643041010000|2022-01-24 16:16:50|753|752|754.3|752.8|754.3|752.8|753|752|32
1643041020000|2022-01-24 16:17:00|754|753|754|752.5|754.3|753|753.8|752.5|15
1643041030000|2022-01-24 16:17:10|753.8|752.8|754|752.8|754|752.8|753.8|752.5|9
1643041040000|2022-01-24 16:17:20|753.8|752.5|754|752.5|754|752.8|753.8|752.5|0
1643041050000|2022-01-24 16:17:30|753.8|752.8|753.5|752|754|752.8|753.5|752|15
1643041060000|2022-01-24 16:17:40|753.3|752.3|753.5|752|753.5|752.3|753.3|752|0
1643041070000|2022-01-24 16:17:50|753.3|752.3|753.5|752.3|753.5|752.3|753.3|752.3|3
1643041080000|2022-01-24 16:18:00|753.3|752|754|752.8|754.3|752.8|753.3|752|15
1643041090000|2022-01-24 16:18:10|754.3|752.5|754|752.8|754.3|753|754|752.5|3
1643041100000|2022-01-24 16:18:20|753.8|752.5|753.8|752.5|753.8|752.5|753.5|752.3|19
1643041110000|2022-01-24 16:18:30|753.5|752.3|753.5|752.3|753.8|752.5|753.5|752.3|6
1643041120000|2022-01-24 16:18:40||752||752.3||752.3||752|5
1643041130000|2022-01-24 16:18:50|753.8|752.5|754|752.8|754|752.8|753.8|752.5|5
1643041140000|2022-01-24 16:19:00|||||||||4
1643041150000|2022-01-24 16:19:10|754.3|753|754|752.8|754.3|753|754|752.8|18
1643041160000|2022-01-24 16:19:20|753.8|752.5|753.8|752.5|754|752.8|753.8|752.5|5
1643041170000|2022-01-24 16:19:30|754|752.8|754|752.8|754|752.8|753.8|752.8|2
1643041180000|2022-01-24 16:19:40|753.8|752.5|754|752.8|754|752.8|753.8|752.5|4
1643041190000|2022-01-24 16:19:50|754.3|753|754|752.8|754.3|753|754|752.8|19
1643041200000|2022-01-24 16:20:00|753.8|752.5|754|752.8|754|752.8|753.8|752.5|31
1643041210000|2022-01-24 16:20:10|754.3|752.5|754.3|753|754.3|753|754.3|752.5|93
1643041220000|2022-01-24 16:20:20|754|752.8|754|752.8|754|752.8|754|752.8|31
1643041230000|2022-01-24 16:20:30|754.3|753|754|752.8|754.3|753|754|752.5|7
1643041240000|2022-01-24 16:20:40|754.3|753|754.3|753|754.3|753|754|752.8|2
1643041250000|2022-01-24 16:20:50|754|752.8|753.8|752.5|754.3|753|753.8|752.5|1
1643041260000|2022-01-24 16:21:00|753.5|752.3|753.5|752.3|753.5|752.3|753.3|752|24
1643041270000|2022-01-24 16:21:10|753.8|752|753.8|752.5|753.8|752.5|753.3|752|160
1643041280000|2022-01-24 16:21:20|753.5|752.3|753.5|752.3|753.8|752.5|753.5|752.3|11
1643041290000|2022-01-24 16:21:30|753.8|752.5|754|752.8|754|752.8|753.5|752.3|24
1643041300000|2022-01-24 16:21:40|753.8|752.5|753.8|752.5|754|752.8|753.8|752.5|6
1643041310000|2022-01-24 16:21:50|753.5|752.3|753.5|752.3|753.5|752.5|753.5|752.3|29
1643041320000|2022-01-24 16:22:00|753.3|752|753.5|752.3|753.5|752.3|753.3|752|12
1643041330000|2022-01-24 16:22:10|753.8|752.5|753.8|752.5|754|752.5|753.8|752.5|3
1643041340000|2022-01-24 16:22:20|754|752.8|754|752.8|754|752.8|753.8|752.5|10
1643041350000|2022-01-24 16:22:30|753.8|752.5|754.3|752.8|754.3|753|753.8|752.5|28
1643041360000|2022-01-24 16:22:40|754|752.5|754|752.5|754|752.8|754|752.5|3
1643041370000|2022-01-24 16:22:50|754.3|752.8|754|752.8|754.3|753|754|752.8|14
1643041380000|2022-01-24 16:23:00|753.8|752.5|753.3|752|753.8|752.5|753.3|752|20
1643041390000|2022-01-24 16:23:10|753.5|752.3|753.3|752|753.5|752.3|753.3|752|4
1643041400000|2022-01-24 16:23:20|753|751.8|753.3|751.8|753.3|752|753|751.8|42
1643041410000|2022-01-24 16:23:30|753|752|753.5|752.3|753.5|752.3|753|752|12
1643041420000|2022-01-24 16:23:40|753.3|752|753.3|752|753.5|752.3|753.3|752|129
1643041430000|2022-01-24 16:23:50|||||||||294
1643041440000|2022-01-24 16:24:00|753|751.8|753.3|752|753.3|752|753|751.8|67
1643041450000|2022-01-24 16:24:10|753.5|752.3|753.3|751.8|753.5|752.3|752.8|751.5|36
1643041460000|2022-01-24 16:24:20|753.5|752|753.5|752.3|753.5|752.3|753.5|751.8|5
1643041470000|2022-01-24 16:24:30|753.3|752|754|752.8|754|752.8|753.3|752|15
1643041480000|2022-01-24 16:24:40|754.3|752.5|753.8|752.3|754.3|752.5|753.5|752.3|100
1643041490000|2022-01-24 16:24:50|753.5|752|753.5|752.3|753.8|752.3|753.5|752|20
1643041500000|2022-01-24 16:25:00|||||||||17
1643041510000|2022-01-24 16:25:10|753.3|752|753.3|752|753.5|752|753|751.8|21
1643041520000|2022-01-24 16:25:20|753.5|752.3|753.3|752|753.5|752.3|753.3|752|1
1643041530000|2022-01-24 16:25:30|753.5|752.3|753.5|752.3|753.5|752.3|753.3|752|1
1643041540000|2022-01-24 16:25:40|753.3|752|753.5|752.3|753.5|752.3|753.3|752|10
1643041550000|2022-01-24 16:25:50|753.8|752.5|753.8|752.5|753.8|752.5|753.5|752.3|5
1643041560000|2022-01-24 16:26:00|753.5|752.3|753.8|752.5|753.8|752.5|753.5|752.3|17
1643041570000|2022-01-24 16:26:10|753.5|752.3|753.8|752.5|753.8|752.5|753.5|752.3|17
1643041580000|2022-01-24 16:26:20|754||753.8||754||753.8||8
1643041590000|2022-01-24 16:26:30|753.5|752.3|753.8|752.5|753.8|752.5|753.5|752.3|32
1643041600000|2022-01-24 16:26:40|753.5|752.3|754.3|753|754.3|753|753.5|752.3|22
1643041610000|2022-01-24 16:26:50|754.5||754.3||754.5||754.3||3
1643041620000|2022-01-24 16:27:00|754|752.8|753.8|752.5|754|752.8|753.8|752.3|52
1643041630000|2022-01-24 16:27:10|753.5|752.3|753.3|752|753.8|752.3|753|751.8|102
1643041640000|2022-01-24 16:27:20|753|751.8|753|751.8|753.3|752|753|751.8|10
1643041650000|2022-01-24 16:27:30|752.8|751.5|753|751.8|753|751.8|752.8|751.5|67
1643041660000|2022-01-24 16:27:40|752.8|751.5|753|751.8|753|751.8|752.8|751.5|30
1643041670000|2022-01-24 16:27:50|753.3|752|753.5|752.3|753.8|752.5|753.3|752|89
1643041680000|2022-01-24 16:28:00|753.3|752|753.5|752.3|753.5|752.3|753.3|752|186
1643041690000|2022-01-24 16:28:10|753.3|752|753.3|752|753.3|752|753.3|752|251
1643041700000|2022-01-24 16:28:20|753.5|752.3|753.5|752.3|753.5|752.3|753.3|752|53
1643041710000|2022-01-24 16:28:30|753.8|752.5|753.8|752.5|754|752.8|753.8|752.5|267
1643041720000|2022-01-24 16:28:40|||||||||27
1643041730000|2022-01-24 16:28:50|754|752.8|754|752.8|754|752.8|753.8|752.8|152
1643041740000|2022-01-24 16:29:00|754.3|753|754.3|753|754.3|753|754|752.8|121
1643041750000|2022-01-24 16:29:10|754.5|753.3|754.3|753|754.5|753.3|754.3|753|134
1643041760000|2022-01-24 16:29:20|754|752.8|754|752.8|754|752.8|754|752.8|168
1643041770000|2022-01-24 16:29:30|753.8|752.5|754|752.8|754|752.8|753.8|752.5|112
1643041780000|2022-01-24 16:29:40|754.3|753|754|752.8|754.3|753|754|752.8|132
1643041790000|2022-01-24 16:29:50|754.3|753|753.8|752.5|754.3|753|753.8|752.5|286
1643041800000|2022-01-24 16:30:00|754|752.8|755|753.8|755|753.8|754|752.5|139
1643041810000|2022-01-24 16:30:10|755.5|754|755.3|754|755.5|754.3|755.3|754|32
1643041820000|2022-01-24 16:30:20|755.5|754.3|755.5|754.3|755.8|754.5|755.3|754.3|21
1643041830000|2022-01-24 16:30:30|755.3|754|754.5|753.3|755.5|754|754.5|753.3|6
1643041840000|2022-01-24 16:30:40|754.3|753|754.3|752.8|754.5|753|754|752.8|39
1643041850000|2022-01-24 16:30:50|754|752.5|753.8|752.5|754.3|752.5|753.8|752.5|38
1643041860000|2022-01-24 16:31:00||752.3||752.5||752.5||752.3|21
1643041870000|2022-01-24 16:31:10|753.5|752.3|753.5|752.3|753.8|752.5|753.5|752.3|8
1643041880000|2022-01-24 16:31:20|753.3|752|753.5|752.3|753.8|752.3|753.3|752|13
1643041890000|2022-01-24 16:31:30|753.3|752|753.5|752.3|753.8|752.3|753.3|752|0
1643041900000|2022-01-24 16:31:40|753.8|752|753.3|752|753.8|752|753.3|752|13
1643041910000|2022-01-24 16:31:50|753.5|752.3|753.5|752.3|753.8|752.3|753.5|752.3|12
1643041920000|2022-01-24 16:32:00|753.8|752.5|753.5|752|753.8|752.5|753.3|752|29
1643041930000|2022-01-24 16:32:10|753.8|752.3|753.8|752.5|753.8|752.5|753.8|752|9
1643041940000|2022-01-24 16:32:20|753.5|752.3|754|752.8|754|752.8|753.5|752.3|4
1643041950000|2022-01-24 16:32:30|754.3|753|754.5|753.3|754.8|753.3|754.3|753|5
1643041960000|2022-01-24 16:32:40|754.8|753.5|754.8|753.5|755|753.8|754.8|753.3|7
1643041970000|2022-01-24 16:32:50|755|753.3|754.8|753.5|755|753.5|754.8|753.3|49
1643041980000|2022-01-24 16:33:00|755|753.8|755.3|753.8|755.3|754|755|753.8|2
1643041990000|2022-01-24 16:33:10|755|754|755.3|753.8|755.3|754|755|753.8|2
1643042000000|2022-01-24 16:33:20|755||755||755.3||755||0
1643042010000|2022-01-24 16:33:30|754.8|753.5|754.8|753.3|754.8|753.5|754.8|753.3|12
1643042020000|2022-01-24 16:33:40|755|753.5|755|753.5|755|753.8|754.8|753.5|3
1643042030000|2022-01-24 16:33:50|754.8|753.3|754.8|753.3|755|753.5|754.5|753.3|13
1643042040000|2022-01-24 16:34:00|754.5|753.5|755|753.8|755.3|753.8|754.5|753.3|4
1643042050000|2022-01-24 16:34:10|755.3|754|754.8|753.5|755.3|754|754.8|753.5|2
1643042060000|2022-01-24 16:34:20|755|753.8|755.3|753.8|755.3|753.8|755|753.5|1
1643042070000|2022-01-24 16:34:30|755||755||755||755||1
1643042080000|2022-01-24 16:34:40|754.8|753.5|754.8|753.5|755|753.5|754.8|753.5|2
1643042090000|2022-01-24 16:34:50||753.3||753.5||753.5||753.3|2
1643042100000|2022-01-24 16:35:00|755|753.8|755|753.8|755|753.8|755|753.8|20
1643042110000|2022-01-24 16:35:10|755.3|754|755.5|754|755.5|754|755.3|753.8|8
1643042120000|2022-01-24 16:35:20|755.3|753.8|755|753.5|755.3|753.8|755|753.5|0
1643042130000|2022-01-24 16:35:30|754.8|753.8|755|753.8|755.3|754|754.8|753.5|8
1643042140000|2022-01-24 16:35:40|755.3||755||755.3||755||4
1643042150000|2022-01-24 16:35:50|755.3||755||755.3||755||0
1643042160000|2022-01-24 16:36:00|||||||||7
1643042170000|2022-01-24 16:36:10|754.8|753.5|754.8|753.5|755|753.8|754.8|753.5|0
1643042180000|2022-01-24 16:36:20|755||754.8||755||754.8||0
1643042190000|2022-01-24 16:36:30|755|753.8|755|753.8|755.3|754|755|753.8|4
1643042200000|2022-01-24 16:36:40|754.8|753.5|755|753.8|755|753.8|754.8|753.5|2
1643042210000|2022-01-24 16:36:50|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|7
1643042220000|2022-01-24 16:37:00|755|753.8|755|753.5|755|753.8|754.8|753.5|15
1643042230000|2022-01-24 16:37:10|754.8|753.8|754.8|753.3|754.8|753.8|754.8|753.3|3
1643042240000|2022-01-24 16:37:20|754.5|753.5|754.5|753.3|754.8|753.5|754.5|753.3|39
1643042250000|2022-01-24 16:37:30|754.3|753|753.8|752.5|754.5|753.3|753.8|752.5|8
1643042260000|2022-01-24 16:37:40||752.3||752.5||752.5||752.3|14
1643042270000|2022-01-24 16:37:50|753.5|752.3|753.5|752|753.5|752.3|753.3|752|16
1643042280000|2022-01-24 16:38:00|753.3|752.3|753.5|752|753.5|752.3|753.3|752|4
1643042290000|2022-01-24 16:38:10|753.3|751.8|753|751.8|753.5|751.8|753|751.8|20
1643042300000|2022-01-24 16:38:20|752.8|751.5|752.8|751.5|752.8|751.8|752.8|751.5|20
1643042310000|2022-01-24 16:38:30|753||753||753||752.8||6
1643042320000|2022-01-24 16:38:40|752.8|751.8|752.8|751.5|752.8|751.8|752.8|751.5|41
1643042330000|2022-01-24 16:38:50|752.5|751.3|752.5|751.3|752.5|751.3|752.5|751.3|29
1643042340000|2022-01-24 16:39:00|752.8||752.5||752.8||752.5||5
1643042350000|2022-01-24 16:39:10|752.3|751|752.3|751|752.3|751|752.3|751|52
1643042360000|2022-01-24 16:39:20|752.5|750.8|752|750.8|752.5|750.8|752|750.8|7
1643042370000|2022-01-24 16:39:30|752.3|751|752.3|751|752.3|751|752|750.8|7
1643042380000|2022-01-24 16:39:40|||||||||46
1643042390000|2022-01-24 16:39:50|752.5|751.3|752|750.8|752.5|751.3|752|750.8|26
1643042400000|2022-01-24 16:40:00|752.3|751|752|750.8|752.5|751.3|752|750.8|2
1643042410000|2022-01-24 16:40:10|751.8|750.5|751.8|750.5|751.8|750.8|751.8|750.5|1
1643042420000|2022-01-24 16:40:20|752|750.8|752|750.8|752|750.8|751.8|750.5|17
1643042430000|2022-01-24 16:40:30|751.8|750.5|751.8|750.5|751.8|750.8|751.8|750.5|2
1643042440000|2022-01-24 16:40:40||750.3||750.5||750.5||750.3|0
1643042450000|2022-01-24 16:40:50|751.5|750.3|751.3|750|751.5|750.3|751.3|750|2
1643042460000|2022-01-24 16:41:00|751.5|750.3|751.5|750|751.5|750.3|751.5|750|3
1643042470000|2022-01-24 16:41:10|751.3|750.3|751.3|750|751.5|750.3|751.3|750|8
1643042480000|2022-01-24 16:41:20||749.8||749.8||749.8||749.8|39
1643042530000|2022-01-24 16:42:10|751|750|750.5|749.3|751|750|750.3|749|831
1643042540000|2022-01-24 16:42:20||749||749.3||749.3||749|0
1643042550000|2022-01-24 16:42:30|750.3|749|750.3|749|750.3|749.3|750.3|749|3
1643042560000|2022-01-24 16:42:40|750.5|749.3|750.3|749|750.5|749.3|750.3|748.8|4
1643042570000|2022-01-24 16:42:50|||||||||2
1643042580000|2022-01-24 16:43:00|750.5|749.3|750.5|749|750.5|749.3|750.3|749|3
1643042590000|2022-01-24 16:43:10|750.8|749.3|750.5|749.3|750.8|749.5|750.5|749.3|6
1643042610000|2022-01-24 16:43:30|750.3|749|750.5|749|750.5|749|750.3|749|3
1643042620000|2022-01-24 16:43:40|750.3|749.3|750.8|749.5|750.8|749.5|750.3|749.3|0
1643042630000|2022-01-24 16:43:50|751|749.3|750.5|749.3|751|749.3|750.3|749|56
1643042640000|2022-01-24 16:44:00|750.8|749|750.3|749|750.8|749.3|750.3|749|86
1643042650000|2022-01-24 16:44:10|750|748.8|750.3|748.8|750.3|749|750|748.8|13
1643042660000|2022-01-24 16:44:20|750|749|750.3|749|750.3|749|750|748.8|4
1643042670000|2022-01-24 16:44:30|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749|12
1643042680000|2022-01-24 16:44:40|750.3|749|750.3|749|750.5|749.3|750.3|749|1
1643042690000|2022-01-24 16:44:50|750.5|749.3|750.8|749.5|751|749.5|750.5|749.3|33
1643042700000|2022-01-24 16:45:00|751|749.3|750.8|749.3|751|749.5|750.5|749.3|3
1643042710000|2022-01-24 16:45:10|750.5|749.5|750.8|749.3|750.8|749.5|750.5|749.3|21
1643042720000|2022-01-24 16:45:20||749.5||749.3||749.5||749.3|0
1643042730000|2022-01-24 16:45:30|750.5|749|750.3|749|750.5|749.3|750.3|749|0
1643042740000|2022-01-24 16:45:40|750.5|748.8|750.3|748.8|750.5|748.8|750|748.8|6
1643042750000|2022-01-24 16:45:50|750.5|749|750.3|749|750.5|749.3|750.3|749|2
1643042760000|2022-01-24 16:46:00|750|748.8|750.3|748.8|750.3|748.8|750|748.8|1
1643042770000|2022-01-24 16:46:10|750||750||750||750||12
1643042780000|2022-01-24 16:46:20|748.8|748.5|748.5|747.3|748.8|748.8|748.5|747.3|531
1643042790000|2022-01-24 16:46:30|748.3|747|747.8|746.3|748.5|747.3|747.8|746.3|58
1643042800000|2022-01-24 16:46:40|748|746.5|748|746.8|748.3|746.8|747.8|746.5|44
1643042810000|2022-01-24 16:46:50|748.3|746.5|748|746.8|748.3|746.8|748|746.5|34
1643042820000|2022-01-24 16:47:00|748.3|747|748.3|747|748.3|747|748|746.8|28
1643042830000|2022-01-24 16:47:10|||||||||35
1643042840000|2022-01-24 16:47:20|748.5|747.3|748|746.8|748.5|747.3|748|746.8|27
1643042850000|2022-01-24 16:47:30|748.3|747|748.3|747|748.3|747|748|746.8|11
1643042860000|2022-01-24 16:47:40|748|746.8|748|746.8|748.3|747|748|746.8|10
1643042870000|2022-01-24 16:47:50|747.8|746.5|747.8|746.5|748|746.8|747.8|746.5|10
1643042880000|2022-01-24 16:48:00|748|746.8|748|746.8|748.3|747|747.8|746.5|25
1643042890000|2022-01-24 16:48:10|748.3|747|748.3|746.8|748.3|747|748.3|746.8|89
1643042900000|2022-01-24 16:48:20|748|746.5|748|746.5|748|746.5|748|746.5|0
1643042910000|2022-01-24 16:48:30|747.8|746.8|748|746.8|748|746.8|747.8|746.8|25
1643042920000|2022-01-24 16:48:40|748.3|747|748.3|747|748.3|747|748.3|746.8|10
1643042930000|2022-01-24 16:48:50|748.5|747.3|748.8|747.5|748.8|747.5|748.3|747.3|3
1643042940000|2022-01-24 16:49:00|749|747.3|748.5|747|749|747.5|748.5|747|49
1643042950000|2022-01-24 16:49:10|748.3||748.3||748.5||748.3||6
1643042960000|2022-01-24 16:49:20|||||||||5
1643042970000|2022-01-24 16:49:30|748|746.8|748|746.8|748.3|747|747.8|746.5|11
1643042980000|2022-01-24 16:49:40|747.8|746.5|748.3|747|748.5|747|747.8|746.5|229
1643042990000|2022-01-24 16:49:50|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747|29
1643043000000|2022-01-24 16:50:00|748.8|747.5|748.5|747.3|749|747.5|748.5|747.3|3
1643043010000|2022-01-24 16:50:10|748.8|747.5|749|747.8|749|747.8|748.5|747.3|0
1643043020000|2022-01-24 16:50:20||747.5||747.8||747.8||747.5|1
1643043030000|2022-01-24 16:50:30|749.3|748|749|747.8|749.3|748|749|747.8|23
1643043040000|2022-01-24 16:50:40|749.3|747.5|749|747.8|749.3|747.8|749|747.5|1
1643043050000|2022-01-24 16:50:50||747.5||747.8||747.8||747.5|51
1643043060000|2022-01-24 16:51:00|749.3||749||749.3||749||2
1643043070000|2022-01-24 16:51:10|748.8|747.5|749.3|748|749.3|748|748.8|747.5|5
1643043080000|2022-01-24 16:51:20|749|747.8|749|747.5|749|747.8|748.8|747.5|0
1643043090000|2022-01-24 16:51:30|748.8||748.8||749||748.8||0
1643043100000|2022-01-24 16:51:40|748.5|747.3|748.5|747|748.5|747.3|748.5|747|2
1643043110000|2022-01-24 16:51:50|748.3|746.8|748.8|747.3|748.8|747.3|748.3|746.8|4
1643043120000|2022-01-24 16:52:00|748.5|747|748.5|747.3|748.8|747.3|748.5|747|0
1643043130000|2022-01-24 16:52:10|748.8|747.5|748.5|747.3|748.8|747.5|748.5|747.3|10
1643043140000|2022-01-24 16:52:20|748.8|747.5|748.8|747.5|748.8|747.5|748.5|747.3|1
1643043150000|2022-01-24 16:52:30|748.5|747.3|748.8|747.3|748.8|747.5|748.5|747.3|25
1643043160000|2022-01-24 16:52:40||747.5||747.3||747.5||747.3|3
1643043170000|2022-01-24 16:52:50|749|747.5|749.3|748|749.3|748|749|747.5|2
1643043180000|2022-01-24 16:53:00|749|747.8|749.3|747.8|749.3|748|749|747.8|49
1643043190000|2022-01-24 16:53:10|749|748|749.5|748.3|749.5|748.3|749|747.8|0
1643043200000|2022-01-24 16:53:20|749.8|748|750.3|749|750.3|749|749.8|748|7
1643043210000|2022-01-24 16:53:30|750|748.8|750.5|749|750.5|749|750|748.8|0
1643043220000|2022-01-24 16:53:40|750.3|748.8|750.3|749|750.3|749|750.3|748.8|7
1643043230000|2022-01-24 16:53:50|750.5|749.3|750.5|749|750.5|749.3|750.3|749|8
1643043240000|2022-01-24 16:54:00|750.8|749.3|750.3|749|750.8|749.5|750.3|749|6
1643043250000|2022-01-24 16:54:10|750.5|748.8|750.5|749.3|750.5|749.3|750.3|748.8|3
1643043260000|2022-01-24 16:54:20|750.8|749|750.8|749.3|750.8|749.5|750.8|749|1
1643043270000|2022-01-24 16:54:30|750.5|749.5|751|749.8|751|749.8|750.5|749.5|61
1643043280000|2022-01-24 16:54:40|751.3|750|751|749.8|751.3|750|751|749.8|2
1643043290000|2022-01-24 16:54:50|751.3||751||751.3||751||149
1643043300000|2022-01-24 16:55:00|751.3|750|751.3|750|751.5|750.3|751|750|10
1643043310000|2022-01-24 16:55:10|751.5|750.3|751.5|750|751.5|750.3|751.3|750|5
1643043320000|2022-01-24 16:55:20|751.3|750.3|751.8|750.5|752|750.8|751.3|750.3|17
1643043330000|2022-01-24 16:55:30|752|750.8|752|750.8|752.3|750.8|751.8|750.5|15
1643043340000|2022-01-24 16:55:40|752.3|751|752.3|751|752.3|751|752|750.8|17
1643043350000|2022-01-24 16:55:50|752.5|750.8|752.3|751|752.5|751.3|752.3|750.8|70
1643043360000|2022-01-24 16:56:00|752.5|751.3|752.8|751.3|752.8|751.5|752.5|751.3|10
1643043370000|2022-01-24 16:56:10|752.5|751.5|752.8|751.3|752.8|751.5|752.5|751.3|2
1643043380000|2022-01-24 16:56:20|752.5|751.5|752.8|751.5|752.8|751.5|752.5|751.3|17
1643043390000|2022-01-24 16:56:30|753|751.8|753|751.8|753|751.8|752.8|751.8|69
1643043400000|2022-01-24 16:56:40|753.3|751.5|753|751.8|753.3|752|753|751.5|67
1643043410000|2022-01-24 16:56:50|753.3|751.5|753.3|752|753.3|752|753.3|751.5|10
1643043420000|2022-01-24 16:57:00||751.8||752||752||751.8|1
1643043430000|2022-01-24 16:57:10||751.8||752||752||751.8|663
1643043440000|2022-01-24 16:57:20|753|751.8|753|751.8|753|752|753|751.5|2
1643043450000|2022-01-24 16:57:30|752.8|751.5|752|750.8|752.8|751.5|752|750.5|1
1643043460000|2022-01-24 16:57:40|751.8|750.5|752|750.5|752|750.5|751.8|750.5|0
1643043470000|2022-01-24 16:57:50|751.8|750.8|752|750.8|752|750.8|751.8|750.5|0
1643043480000|2022-01-24 16:58:00|752.3|750.5|752.3|751|752.3|751|751.8|750.5|1
1643043490000|2022-01-24 16:58:10|752|750.8|751.8|750.5|752.3|751|751.8|750.5|12
1643043500000|2022-01-24 16:58:20|752|750.3|751.5|750.3|752|750.3|751.5|750|0
1643043510000|2022-01-24 16:58:30||750||750.3||750.3||750|0
1643043520000|2022-01-24 16:58:40|751.3|750|751.3|750|751.5|750.3|751.3|749.8|6
1643043530000|2022-01-24 16:58:50|751|749.8|751.3|750|751.5|750|751|749.8|3
1643043540000|2022-01-24 16:59:00|751.5|749.8|751.3|750|751.5|750|751.3|749.8|2
1643043550000|2022-01-24 16:59:10|751.5|750.3|751.3|750|751.5|750.3|751.3|750|10
1643043560000|2022-01-24 16:59:20|751.5||751.5||751.5||751.3||3
1643043570000|2022-01-24 16:59:30|751.3|750.3|751.8|750.5|751.8|750.5|751.3|750|2
1643043580000|2022-01-24 16:59:40||750.3||750.5||750.5||750.3|0
1643043590000|2022-01-24 16:59:50|752|750.3|752|750.8|752|750.8|751.8|750.3|0
1643043600000|2022-01-24 17:00:00|752.3|750.5|751.8|750.5|752.3|750.8|751.5|750.3|2
1643043610000|2022-01-24 17:00:10|751.5|750.3|751.5|750|751.8|750.3|751.5|750|2
1643043620000|2022-01-24 17:00:20|751.3|749.8|751.3|750|751.3|750|751.3|749.8|0
1643043630000|2022-01-24 17:00:30|751|749.8|751|749.8|751|750|751|749.8|19
1643043640000|2022-01-24 17:00:40|750.8|749.5|751.3|750|751.3|750|750.8|749.5|1
1643043650000|2022-01-24 17:00:50|751|749.8|751|749.8|751.3|750|751|749.8|23
1643043660000|2022-01-24 17:01:00|750.8|749.5|751|749.8|751|749.8|750.8|749.5|14
1643043670000|2022-01-24 17:01:10|750.8|749.5|750.5|749.3|750.8|749.8|750.3|749|23
1643043680000|2022-01-24 17:01:20|750.8|749|750.8|749.3|750.8|749.3|750.5|749|148
1643043690000|2022-01-24 17:01:30|750.5|749|750.5|749|750.5|749.3|750.3|748.8|1
1643043700000|2022-01-24 17:01:40||749.3||749.3||749.3||749|0
1643043710000|2022-01-24 17:01:50|750.8|749|750.3|749|750.8|749.3|750.3|749|9
1643043720000|2022-01-24 17:02:00|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749|2
1643043730000|2022-01-24 17:02:10|750.8|749|750.8|749.3|750.8|749.3|750.5|749|2
1643043740000|2022-01-24 17:02:20|750.5|749|750.3|749|750.5|749.3|750.3|748.8|1
1643043750000|2022-01-24 17:02:30|750.5|749.3|750.8|749.5|750.8|749.5|750.5|749.3|1
1643043760000|2022-01-24 17:02:40||749.3||749.3||749.5||749.3|0
1643043770000|2022-01-24 17:02:50|750.5|749|750.5|749|750.5|749|750.3|749|23
1643043780000|2022-01-24 17:03:00|750.3|748.8|750|748.5|750.3|748.8|749.8|748.5|8
1643043790000|2022-01-24 17:03:10|749.8|748.3|749.8|748.5|749.8|748.5|749.8|748.3|1
1643043800000|2022-01-24 17:03:20|749.5|748.3|749.8|748.3|749.8|748.3|749.5|748.3|2
1643043810000|2022-01-24 17:03:30|749.5|748|749.3|748|749.8|748|749.3|748|0
1643043820000|2022-01-24 17:03:40||747.8||747.8||748||747.8|0
1643043830000|2022-01-24 17:03:50||748||748||748||747.8|2
1643043840000|2022-01-24 17:04:00|749|747.8|749.3|747.8|749.3|748|749|747.8|0
1643043850000|2022-01-24 17:04:10|749|748|749.3|747.8|749.3|748|749|747.8|1
1643043860000|2022-01-24 17:04:20|749|748|749|747.8|749.3|748|749|747.8|4
1643043870000|2022-01-24 17:04:30|749.3|747.5|749.3|748|749.3|748|749.3|747.5|3
1643043880000|2022-01-24 17:04:40|749|747.8|748.8|747.3|749.3|747.8|748.5|747.3|1
1643043890000|2022-01-24 17:04:50|748.5|746.5|748.5|747.3|748.5|747.3|748|746.5|10
1643043900000|2022-01-24 17:05:00|748.8|747.5|749.3|748|749.3|748|748.8|747.5|8
1643043910000|2022-01-24 17:05:10|749.5|747.8|749.5|748|749.5|748.3|749.3|747.8|3
1643043920000|2022-01-24 17:05:20|749.3|747.8|749|747.8|749.3|748|749|747.5|0
1643043930000|2022-01-24 17:05:30|749.3|747.5|749.5|748|749.5|748|749.3|747.5|1
1643043940000|2022-01-24 17:05:40|749.8|748.3|749.5|748.3|749.8|748.3|749.5|748|6
1643043950000|2022-01-24 17:05:50|749.8|748|750.3|748.8|750.3|749|749.8|748|2
1643043960000|2022-01-24 17:06:00|750|748.5|750|748.5|750.3|748.8|750|748.5|0
1643043970000|2022-01-24 17:06:10|750.3|748.8|750|748.8|750.3|748.8|750|748.5|9
1643043980000|2022-01-24 17:06:20||748.5||748.8||748.8||748.5|0
1643043990000|2022-01-24 17:06:30|750.3|748.5|750.5|749.3|750.5|749.3|750.3|748.5|9
1643044000000|2022-01-24 17:06:40|750.8|749|751|749.5|751|749.5|750.8|749|1
1643044010000|2022-01-24 17:06:50||749.8||749.5||749.8||749.5|6
1643044020000|2022-01-24 17:07:00|751.3|749.8|751|749.8|751.3|750|751|749.5|5
1643044030000|2022-01-24 17:07:10|750.8|749.5|750.3|749|750.8|749.5|750.3|749|0
1643044040000|2022-01-24 17:07:20|750.5|749.3|750.5|749.3|750.5|749.3|750.5|749.3|0
1643044050000|2022-01-24 17:07:30|750.8|749.5|750.5|749.3|750.8|749.5|750.5|749.3|13
1643044060000|2022-01-24 17:07:40|750.8|749.5|751.3|749.8|751.3|749.8|750.8|749.5|2
1643044070000|2022-01-24 17:07:50|751|750|751|749.8|751.3|750|751|749.8|8
1643044080000|2022-01-24 17:08:00|750.8|749.5|751|749.5|751|749.5|750.8|749.5|4
1643044090000|2022-01-24 17:08:10|750.8|749.8|751|749.8|751|749.8|750.8|749.5|2
1643044100000|2022-01-24 17:08:20|751.3|749.5|751|749.5|751.3|750|751|749.5|0
1643044110000|2022-01-24 17:08:30|750.8|749.3|750.3|749|750.8|749.3|750.3|748.8|0
1643044120000|2022-01-24 17:08:40||748.8||748.8||749||748.8|2
1643044130000|2022-01-24 17:08:50|750.5|749|750.3|749|750.5|749|750.3|749|0
1643044140000|2022-01-24 17:09:00|750.5|749.3|750.5|749|750.5|749.3|750.5|749|0
1643044150000|2022-01-24 17:09:10|750.3||750.3||750.5||750.3||0
1643044160000|2022-01-24 17:09:20|750.5|749.3|750.8|749.3|750.8|749.5|750.5|749.3|0
1643044170000|2022-01-24 17:09:30|750.5|749.5|751|749.5|751|749.5|750.5|749.3|2
1643044180000|2022-01-24 17:09:40|751.3|749.8|751.3|750|751.5|750|751.3|749.8|10
1643044190000|2022-01-24 17:09:50|751.5|749.8|751.3|750|751.5|750|751.3|749.8|2
1643044200000|2022-01-24 17:10:00|751.5|750.3|751.5|750.3|751.5|750.3|751.3|750.3|3
1643044210000|2022-01-24 17:10:10|751.8|750.5|751.8|750.3|752|750.5|751.5|750.3|10
1643044220000|2022-01-24 17:10:20|751.5|750|751.5|750.3|751.8|750.3|751.5|750|3
1643044230000|2022-01-24 17:10:30|751.3|750|751.3|750|751.3|750|751.3|749.8|5
1643044240000|2022-01-24 17:10:40|751|749.8|750.5|749.3|751|750|750.5|749.3|12
1643044250000|2022-01-24 17:10:50|750.8|749|750.8|749.3|750.8|749.3|750.8|749|0
1643044260000|2022-01-24 17:11:00|750.5|749|750.8|749.5|750.8|749.5|750.5|749|0
1643044270000|2022-01-24 17:11:10|750.5|749.3|750.5|749.3|750.8|749.5|750.5|749.3|0
1643044280000|2022-01-24 17:11:20|750.3|749|750.3|748.8|750.5|749|750.3|748.8|0
1643044290000|2022-01-24 17:11:30||749||749||749||748.8|0
1643044300000|2022-01-24 17:11:40||748.8||749||749||748.8|1
1643044310000|2022-01-24 17:11:50|750.5|749.3|750.5|749|750.5|749.3|750.5|749|3
1643044320000|2022-01-24 17:12:00||749.3||749.3||749.3||749|6
1643044330000|2022-01-24 17:12:10|750.3|749|750.3|748.8|750.3|749|750.3|748.8|1
1643044340000|2022-01-24 17:12:20|750|748.5|750|748.5|750.3|748.8|750|748.5|0
1643044350000|2022-01-24 17:12:30|749.8|748.8|749.5|748.3|749.8|748.8|749.5|748.3|0
1643044360000|2022-01-24 17:12:40|749.8|748.5|749.8|748.3|749.8|748.5|749.5|748.3|4
1643044370000|2022-01-24 17:12:50|749.5|748.5|749.8|748.3|749.8|748.5|749.5|748.3|0
1643044380000|2022-01-24 17:13:00|749.5|748.5|750|748.5|750|748.8|749.5|748.5|1
1643044390000|2022-01-24 17:13:10|749.8||749.8||750||749.8||0
1643044400000|2022-01-24 17:13:20|750|748.8|749.5|748.3|750|748.8|749.5|748.3|26
1643044410000|2022-01-24 17:13:30|749.3|748|749.5|748|749.5|748.3|749.3|748|0
1643044420000|2022-01-24 17:13:40|749.3|748.3|749.3|748|749.5|748.3|749.3|747.8|2
1643044430000|2022-01-24 17:13:50|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|35
1643044440000|2022-01-24 17:14:00|749.8|748.5|749.8|748.3|749.8|748.5|749.5|748.3|1
1643044450000|2022-01-24 17:14:10|749.5|748.5|749.8|748.5|749.8|748.5|749.5|748.5|0
1643044460000|2022-01-24 17:14:20|750|748.8|750|748.8|750|748.8|750|748.5|1
1643044470000|2022-01-24 17:14:30|749.8|748.5|749.8|748.5|750|748.8|749.8|748.5|2
1643044480000|2022-01-24 17:14:40|750|748.8|749.8|748.5|750|748.8|749.5|748.3|2
1643044490000|2022-01-24 17:14:50|750|748.8|750|748.8|750|748.8|750|748.5|1
1643044500000|2022-01-24 17:15:00|749.8|748.5|749.8|748.3|750|748.8|749.5|748.3|6
1643044510000|2022-01-24 17:15:10|749.5|748.5|749.5|748.3|749.8|748.5|749.5|748.3|4
1643044520000|2022-01-24 17:15:20|749.8|748.5|749.8|748.5|749.8|748.5|749.5|748.5|0
1643044530000|2022-01-24 17:15:30|749.5|748.3|749.5|748.3|749.5|748.5|749.5|748.3|0
1643044540000|2022-01-24 17:15:40|749.8||749.5||749.8||749.5||0
1643044550000|2022-01-24 17:15:50|748.8|748|749|747.8|749.3|748|748.8|747.5|30
1643044560000|2022-01-24 17:16:00|748.8|747.5|748.5|747.3|748.8|747.5|748.5|747.3|3
1643044570000|2022-01-24 17:16:10|748.8||748.5||748.8||748.5||0
1643044580000|2022-01-24 17:16:20|||||||||1
1643044590000|2022-01-24 17:16:30|748.3|747|748.3|747|748.5|747.3|748.3|747|27
1643044600000|2022-01-24 17:16:40|748.5|747.3|748.8|747.5|748.8|747.5|748.3|747.3|1
1643044610000|2022-01-24 17:16:50|748.5|747.3|748.5|747.3|748.5|747.3|748.5|747.3|6
1643044630000|2022-01-24 17:17:10|748.3|747|748.3|747|748.5|747|748.3|747|93
1643044640000|2022-01-24 17:17:20|748|746.8|748|746.8|748|747|748|746.8|1
1643044650000|2022-01-24 17:17:30||746.5||746.8||746.8||746.5|1
1643044660000|2022-01-24 17:17:40||746.5||746.8||746.8||746.5|2
1643044670000|2022-01-24 17:17:50|747.8|746.5|748|746.5|748|746.8|747.8|746.5|0
1643044680000|2022-01-24 17:18:00|748.3|746.8|748.3|747|748.5|747.3|748.3|746.8|4
1643044690000|2022-01-24 17:18:10|748.5|746.8|748|746.8|748.5|747|748|746.8|0
1643044700000|2022-01-24 17:18:20|748.3|747|748.3|747|748.3|747|748.3|746.8|3
1643044710000|2022-01-24 17:18:30|748.5|746.8|748.3|747|748.5|747|748.3|746.8|3
1643044720000|2022-01-24 17:18:40|748|746.8|748.3|747|748.3|747|748|746.8|0
1643044730000|2022-01-24 17:18:50|748.5|747.3|749|747.5|749|747.5|748.5|747|82
1643044740000|2022-01-24 17:19:00|749.3|747.8|749.5|748.3|749.5|748.3|749.3|747.5|4
1643044750000|2022-01-24 17:19:10|749.3|748|749.5|748|749.5|748.3|749.3|748|2
1643044760000|2022-01-24 17:19:20|749.3|748.3|749.3|748|749.5|748.3|749.3|747.8|13
1643044770000|2022-01-24 17:19:30|749.5|748.3|750|748.5|750|748.8|749.5|748.3|234
1643044780000|2022-01-24 17:19:40|749.8|748.3|749.8|748.5|749.8|748.5|749.5|748.3|3
1643044790000|2022-01-24 17:19:50||748.3||748.5||748.5||748.3|2
1643044800000|2022-01-24 17:20:00|749.5|748.3|749.3|748|749.5|748.3|749.3|747.8|3
1643044810000|2022-01-24 17:20:10|749.5|748.3|749.5|748.3|749.5|748.3|749.5|748.3|4
1643044820000|2022-01-24 17:20:20|749.3|748|749.3|748|749.5|748|749.3|747.8|1
1643044830000|2022-01-24 17:20:30|749|747.8|749.3|748|749.3|748|749|747.8|16
1643044840000|2022-01-24 17:20:40||747.8||748||748||747.8|1
1643044850000|2022-01-24 17:20:50||747.8||748||748||747.8|0
1643044860000|2022-01-24 17:21:00|749.5|747.8|749.5|748.3|749.5|748.3|749.5|747.8|3
1643044870000|2022-01-24 17:21:10|749.8|748|749.8|748.3|749.8|748.5|749.8|748|2
1643044880000|2022-01-24 17:21:20|750|748.5|749.8|748.5|750|748.8|749.8|748.3|5
1643044890000|2022-01-24 17:21:30|750|748.8|750|748.8|750|748.8|750|748.5|4
1643044900000|2022-01-24 17:21:40||748.5||748.5||748.8||748.5|0
1643044910000|2022-01-24 17:21:50|749.8|748.8|750|748.8|750|748.8|749.8|748.5|0
1643044920000|2022-01-24 17:22:00|750.3|748.5|750.3|749|750.3|749|750.3|748.5|4
1643044930000|2022-01-24 17:22:10|750.5|749.3|750.5|749|750.8|749.3|750.5|749|9
1643044940000|2022-01-24 17:22:20|750.3|749.3|750|748.5|750.3|749.3|749.8|748.5|0
1643044950000|2022-01-24 17:22:30|749.8|748.3|750|748.8|750|748.8|749.8|748.3|0
1643044960000|2022-01-24 17:22:40|749.8|748.5|750|748.8|750|748.8|749.8|748.5|0
1643044970000|2022-01-24 17:22:50|750.3|748.5|750|748.5|750.3|748.8|749.8|748.5|0
1643044980000|2022-01-24 17:23:00|749.8|748.8|750|748.5|750|748.8|749.8|748.5|0
1643044990000|2022-01-24 17:23:10|750.3|748.8|750.3|748.8|750.3|749|750.3|748.8|1
1643045000000|2022-01-24 17:23:20|750|749|750.3|749|750.3|749|750|748.8|5
1643045010000|2022-01-24 17:23:30|750|748.8|750|748.5|750|748.8|750|748.5|0
1643045020000|2022-01-24 17:23:40|750.3|748.8|750.3|748.8|750.3|748.8|750.3|748.5|3
1643045030000|2022-01-24 17:23:50|750|749|750|748.5|750.3|749|749.8|748.5|1
1643045040000|2022-01-24 17:24:00||748.8||748.8||748.8||748.5|0
1643045050000|2022-01-24 17:24:10|749.8|748.5|750|748.5|750|748.5|749.8|748.5|0
1643045060000|2022-01-24 17:24:20|749.8||749.8||750||749.8||0
1643045070000|2022-01-24 17:24:30|749.5|748.3|749.5|748.3|749.8|748.5|749.5|748.3|0
1643045080000|2022-01-24 17:24:40|749.8|748.5|750|748.5|750|748.8|749.8|748.5|0
1643045090000|2022-01-24 17:24:50|749.8|748.3|750|748.8|750|748.8|749.8|748.3|332
1643045100000|2022-01-24 17:25:00|750.3|749|750.8|749.3|750.8|749.5|750.3|749|64
1643045110000|2022-01-24 17:25:10|750.5|749.5|750.8|749.5|750.8|749.5|750.5|749.3|0
1643045120000|2022-01-24 17:25:20||749.3||749.5||749.5||749.3|1
1643045130000|2022-01-24 17:25:30|750.5|749.3|750.3|749|750.5|749.5|750.3|749|61
1643045140000|2022-01-24 17:25:40||748.8||748.8||749||748.8|0
1643045150000|2022-01-24 17:25:50|750.5|749|750.5|749|750.5|749.3|750.3|749|0
1643045160000|2022-01-24 17:26:00|750.3|749.3|750.3|749|750.3|749.3|750.3|749|0
1643045170000|2022-01-24 17:26:10||748.8||749||749||748.8|0
1643045180000|2022-01-24 17:26:20|750.5|749.3|750.5|749|750.5|749.3|750.3|749|0
1643045190000|2022-01-24 17:26:30|750.3|748.8|750.3|749|750.5|749|750.3|748.8|0
1643045200000|2022-01-24 17:26:40|750.5||750.5||750.5||750.3||0
1643045210000|2022-01-24 17:26:50|750.3|748.8|750.3|749|750.3|749|750.3|748.8|0
1643045220000|2022-01-24 17:27:00||748.8||748.8||749||748.8|1
1643045230000|2022-01-24 17:27:10|750|749|750|748.5|750|749|750|748.5|80
1643045240000|2022-01-24 17:27:20||748.8||748.8||748.8||748.5|10
1643045250000|2022-01-24 17:27:30|750.3|748.5|750.5|749.3|750.5|749.3|750|748.5|1
1643045260000|2022-01-24 17:27:40|750.8|749|750.8|749.5|750.8|749.5|750.8|749|1
1643045270000|2022-01-24 17:27:50|751|749.8|751|749.8|751|749.8|751|749.5|1
1643045280000|2022-01-24 17:28:00||749.5||749.8||749.8||749.5|0
1643045290000|2022-01-24 17:28:10|751.3|750|751.3|750|751.5|750|751.3|749.8|2
1643045300000|2022-01-24 17:28:20|751.5|750.3|751.8|750.5|751.8|750.5|751.5|750.3|9
1643045310000|2022-01-24 17:28:30||750.3||750.5||750.5||750.3|0
1643045320000|2022-01-24 17:28:40|||||||||29
1643045330000|2022-01-24 17:28:50|751.5|750.3|751.5|750.3|751.5|750.5|751.5|750.3|0
1643045340000|2022-01-24 17:29:00|751.8|750|751.5|750|751.8|750|751.5|750|3
1643045350000|2022-01-24 17:29:10|751.3|750.3|751.3|750|751.3|750.3|751.3|750|0
1643045360000|2022-01-24 17:29:20|751|749.8|751|749.8|751|750|751|749.8|0
1643045380000|2022-01-24 17:29:40|751.3|750|751|749.8|751.3|750|751|749.5|1
1643045390000|2022-01-24 17:29:50|751.3|749.5|751.5|750|751.5|750.3|751.3|749.5|4
1643045400000|2022-01-24 17:30:00|751.3|750.3|751.3|750|751.5|750.3|751.3|750|1
1643045410000|2022-01-24 17:30:10|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|52
1643045420000|2022-01-24 17:30:20|751.8||751.5||751.8||751.5||4
1643045430000|2022-01-24 17:30:30|751.8|750|751.3|750|751.8|750|751.3|750|3
1643045440000|2022-01-24 17:30:40|751|749.8|751|749.8|751.3|749.8|751|749.8|4
1643045450000|2022-01-24 17:30:50|751.3|749.5|751|749.8|751.3|749.8|750.8|749.5|5
1643045460000|2022-01-24 17:31:00|751.3|750|751.3|750|751.3|750|751|750|3
1643045470000|2022-01-24 17:31:10|751.5||751.3||751.5||751.3||1
1643045480000|2022-01-24 17:31:20|751.5|749.8|751.5|750.3|751.5|750.3|751.3|749.8|1
1643045490000|2022-01-24 17:31:30|751.8|750.5|751.8|750.5|751.8|750.5|751.5|750.3|11
1643045500000|2022-01-24 17:31:40|752|750.8|752.3|750.8|752.3|751|751.8|750.5|8
1643045510000|2022-01-24 17:31:50|752|751|752|750.8|752|751|752|750.8|0
1643045520000|2022-01-24 17:32:00|751.8|750.5|751.8|750.5|752|750.8|751.8|750.5|5
1643045530000|2022-01-24 17:32:10|752|750.8|751.8|750.5|752.3|750.8|751.8|750.3|51
1643045540000|2022-01-24 17:32:20|752|750.3|751.5|750.3|752|750.3|751.5|750|0
1643045550000|2022-01-24 17:32:30|751.8|750.5|751.8|750.3|751.8|750.5|751.5|750.3|4
1643045560000|2022-01-24 17:32:40|751.5|750.5|751.8|750.3|751.8|750.5|751.5|750.3|4
1643045570000|2022-01-24 17:32:50|751.5|750|751.5|750.3|751.5|750.3|751.3|750|4
1643045580000|2022-01-24 17:33:00|751.8|750.5|752|750.8|752.3|750.8|751.8|750.5|1
1643045590000|2022-01-24 17:33:10|752.3|750.5|751.8|750.5|752.3|750.5|751.8|750.5|0
1643045600000|2022-01-24 17:33:20|752||751.8||752||751.8||2
1643045610000|2022-01-24 17:33:30|751.5|750.3|751.8|750.5|751.8|750.5|751.5|750.3|0
1643045620000|2022-01-24 17:33:40|752|750.3|752.3|751|752.5|751|752|750.3|1
1643045630000|2022-01-24 17:33:50|752|750.8|752|750.8|752.3|751|752|750.8|2
1643045640000|2022-01-24 17:34:00|751.8|750.5|752|750.5|752|750.8|751.8|750.5|1
1643045650000|2022-01-24 17:34:10|752.3|750.8|752.3|750.8|752.3|750.8|752.3|750.5|0
1643045660000|2022-01-24 17:34:20|752|751|752.3|750.8|752.3|751|752|750.8|3
1643045670000|2022-01-24 17:34:30|752|750.5|752|750.8|752|750.8|752|750.5|1
1643045680000|2022-01-24 17:34:40|752.3|751|752.3|751|752.3|751|752.3|750.8|0
1643045690000|2022-01-24 17:34:50|752.5|750.8|752.5|751.3|752.5|751.3|752.5|750.8|3
1643045710000|2022-01-24 17:35:10|752.3|751|752.3|751|752.3|751.3|752.3|751|0
1643045720000|2022-01-24 17:35:20|752|750.8|752|750.5|752|750.8|751.8|750.5|5
1643045730000|2022-01-24 17:35:30|751.8|750.8|751.8|750.5|752|750.8|751.8|750.5|0
1643045740000|2022-01-24 17:35:40|751.5|750.3|751.8|750.5|751.8|750.5|751.5|750.3|1
1643045750000|2022-01-24 17:35:50||750.3||750.3||750.5||750.3|1
1643045760000|2022-01-24 17:36:00|751.5|750.5|751.8|750.3|751.8|750.5|751.5|750.3|15
1643045770000|2022-01-24 17:36:10|751.5|750.5|751.8|750.5|752|750.5|751.5|750.3|0
1643045780000|2022-01-24 17:36:20|752||751.8||752||751.8||0
1643045800000|2022-01-24 17:36:40|751.5|750.3|751.5|750.3|751.5|750.3|751.3|750|0
1643045810000|2022-01-24 17:36:50|751.8|750.5|751.8|750.5|752|750.8|751.8|750.3|4
1643045820000|2022-01-24 17:37:00|752|750.8|752|750.8|752|750.8|752|750.8|1
1643045830000|2022-01-24 17:37:10|751.8|750.5|751.8|750.5|751.8|750.8|751.8|750.5|0
1643045840000|2022-01-24 17:37:20|751.5|750.3|751.5|750.3|751.5|750.5|751.5|750|0
1643045850000|2022-01-24 17:37:30|751.8|750.5|751.8|750.5|751.8|750.5|751.5|750.5|0
1643045860000|2022-01-24 17:37:40|752||751.8||752||751.8||0
1643045870000|2022-01-24 17:37:50|751.5|750.3|751.5|750.3|751.5|750.5|751.5|750.3|0
1643045880000|2022-01-24 17:38:00|751.8|750.5|751.8|750.5|752|750.5|751.5|750.3|0
1643045890000|2022-01-24 17:38:10|752|750.8|752|750.8|752|750.8|751.8|750.8|0
1643045900000|2022-01-24 17:38:20|751.8|750.5|752|750.8|752|750.8|751.8|750.5|6
1643045910000|2022-01-24 17:38:30||750.5||750.5||750.5||750.5|1
1643045920000|2022-01-24 17:38:40|751.8|750.8|752|750.8|752|750.8|751.8|750.8|10
1643045930000|2022-01-24 17:38:50|751.8|750.5|752|750.8|752|750.8|751.8|750.5|0
1643045940000|2022-01-24 17:39:00|751.8|750.5|751.8|750.5|751.8|750.5|751.8|750.3|2
1643045950000|2022-01-24 17:39:10|751.5|750.3|751.5|750.3|751.5|750.3|751.5|750.3|0
1643045960000|2022-01-24 17:39:20|751.8|750.5|752|750.8|752|750.8|751.8|750.3|3
1643045970000|2022-01-24 17:39:30|752.3|751|752.5|751|752.5|751|752.3|750.8|0
1643045980000|2022-01-24 17:39:40|752.8|751.3|752.5|751.3|752.8|751.3|752.5|751|1
1643045990000|2022-01-24 17:39:50|752.8||752.5||752.8||752.5||0
1643046000000|2022-01-24 17:40:00|752.3|751|752.3|751|752.3|751|752|750.8|3
1643046010000|2022-01-24 17:40:10|752.5|751.3|752|750.8|752.5|751.3|752|750.8|3
1643046020000|2022-01-24 17:40:20|752.3||752||752.3||752||2
1643046030000|2022-01-24 17:40:30|752.3|750.5|752.5|751|752.8|751.3|752.3|750.5|18
1643046040000|2022-01-24 17:40:40|752.3|751.3|752.5|751.3|752.5|751.3|752.3|751.3|4
1643046060000|2022-01-24 17:41:00|752.3|751|752.5|751.3|752.5|751.3|752.3|751|3
1643046070000|2022-01-24 17:41:10|752.8|751|752.3|751|752.8|751|752.3|751|2
1643046080000|2022-01-24 17:41:20|752.5|751.3|753|751.8|753|751.8|752.5|751.3|4
1643046090000|2022-01-24 17:41:30|753.3|752|753.5|752.3|753.8|752.5|753.3|752|11
1643046100000|2022-01-24 17:41:40|753.8|752.5|753.8|752.5|753.8|752.5|753.5|752.3|1
1643046110000|2022-01-24 17:41:50||752.3||752.3||752.5||752.3|0
1643046120000|2022-01-24 17:42:00||752.5||752.5||752.5||752.3|40
1643046140000|2022-01-24 17:42:20|754|752.8|754|752.5|754|752.8|753.8|752.5|5
1643046150000|2022-01-24 17:42:30||752.8||752.5||752.8||752.5|13
1643046160000|2022-01-24 17:42:40|754.3|752.8|754.5|753|754.5|753.3|754.3|752.5|6
1643046170000|2022-01-24 17:42:50|754.3|753.3|754.5|753.3|754.5|753.3|754.3|753|0
1643046180000|2022-01-24 17:43:00|754.8|753.5|755|753.5|755|753.8|754.5|753.5|22
1643046190000|2022-01-24 17:43:10|754.8|753.8|754.8|753.5|755|753.8|754.8|753.5|1
1643046200000|2022-01-24 17:43:20|754.5|753.3|754.5|753.3|754.5|753.3|754.5|753.3|2
1643046210000|2022-01-24 17:43:30|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.3|2
1643046220000|2022-01-24 17:43:40|755|753.8|755.3|754|755.5|754|755|753.8|5
1643046230000|2022-01-24 17:43:50||753.8||753.8||754||753.8|1
1643046240000|2022-01-24 17:44:00|755|753.5|755|753.8|755|753.8|754.8|753.5|0
1643046250000|2022-01-24 17:44:10|754.8|753.5|754.8|753.5|755|753.8|754.8|753.3|3
1643046260000|2022-01-24 17:44:20|754.5|753.3|754.8|753.3|754.8|753.5|754.5|753.3|5
1643046270000|2022-01-24 17:44:30|754.5|753.5|754.8|753.5|754.8|753.5|754.5|753.3|0
1643046280000|2022-01-24 17:44:40|755|753.3|755|753.8|755.3|753.8|754.8|753.3|4
1643046290000|2022-01-24 17:44:50|755.3|754|755.5|754.3|755.5|754.3|755.3|754|1
1643046300000|2022-01-24 17:45:00|755.3|754|755|753.8|755.5|754.3|754.8|753.5|1
1643046310000|2022-01-24 17:45:10|754.8|753.5|755|753.5|755|753.8|754.8|753.5|1
1643046320000|2022-01-24 17:45:20|754.8|753.8|755|753.8|755|753.8|754.8|753.5|1
1643046330000|2022-01-24 17:45:30|754.8|753.5|754.8|753.5|755|753.8|754.8|753.5|3
1643046340000|2022-01-24 17:45:40|754.5|753.3|754.8|753.5|754.8|753.5|754.5|753.3|20
1643046350000|2022-01-24 17:45:50|754.5|753.3|754.8|753.5|754.8|753.5|754.5|753.3|9
1643046360000|2022-01-24 17:46:00|755|753.8|755|753.8|755|753.8|755|753.5|3
1643046370000|2022-01-24 17:46:10|754.8|753.5|754.8|753.5|755|753.5|754.8|753.5|4
1643046380000|2022-01-24 17:46:20|755|753.3|754.8|753.3|755|753.5|754.5|753.3|6
1643046390000|2022-01-24 17:46:30|754.5|753|754.5|753|754.5|753.3|754.5|753|1
1643046400000|2022-01-24 17:46:40||753.3||753.3||753.3||753.3|1
1643046410000|2022-01-24 17:46:50|754.3|753|754.5|753|754.5|753.3|754.3|753|1
1643046420000|2022-01-24 17:47:00|754.3|753.3|754.5|753.3|754.5|753.3|754.3|753|1
1643046430000|2022-01-24 17:47:10|754.8|753.5|754.8|753.5|754.8|753.5|754.5|753.5|0
1643046440000|2022-01-24 17:47:20|755|753.8|755.3|753.8|755.3|754|755|753.8|114
1643046450000|2022-01-24 17:47:30|755|754|755|753.8|755|754|755|753.5|3
1643046460000|2022-01-24 17:47:40|755.3|754|755.3|754|755.5|754|755.3|754|2
1643046470000|2022-01-24 17:47:50|755.5|754.3|755.3|753.8|755.5|754.3|755.3|753.8|0
1643046480000|2022-01-24 17:48:00|755|754|755|753.8|755|754|755|753.8|0
1643046490000|2022-01-24 17:48:10|754.8|753.5|754.8|753.5|754.8|753.5|754.8|753.5|4
1643046500000|2022-01-24 17:48:20|755|753.8|754.8|753.5|755|753.8|754.8|753.5|10
1643046510000|2022-01-24 17:48:30||753.3||753.5||753.5||753.3|18
1643046520000|2022-01-24 17:48:40|755|753.8|755|753.8|755.3|753.8|755|753.5|0
1643046530000|2022-01-24 17:48:50|755.3|754|755.3|753.8|755.3|754|755|753.8|97
1643046540000|2022-01-24 17:49:00|755|754|755.5|754|755.5|754|755|753.8|8
1643046550000|2022-01-24 17:49:10||754.3||754||754.3||754|8
1643046560000|2022-01-24 17:49:20|755.3|753.8|755.3|754|755.5|754|755.3|753.8|2
1643046570000|2022-01-24 17:49:30||753.8||753.8||754||753.8|3
1643046580000|2022-01-24 17:49:40|755|754|755.3|753.8|755.3|754|755|753.8|2
1643046590000|2022-01-24 17:49:50||754||754||754||753.8|5
1643046600000|2022-01-24 17:50:00|755|753.8|755|753.5|755|753.8|754.8|753.5|17
1643046610000|2022-01-24 17:50:10|754.8|753.3|755|753.8|755.3|753.8|754.8|753.3|0
1643046620000|2022-01-24 17:50:20|755.5|754|755.5|754.3|755.5|754.3|755.3|753.8|12
1643046630000|2022-01-24 17:50:30|755.8|754|755.8|754.5|755.8|754.5|755.5|754|10
1643046640000|2022-01-24 17:50:40||754.3||754.5||754.5||754.3|1
1643046650000|2022-01-24 17:50:50|756||755.8||756||755.8||12
1643046660000|2022-01-24 17:51:00|756|754.3|755.8|754.5|756|754.5|755.5|754.3|35
1643046670000|2022-01-24 17:51:10|||||||||1
1643046680000|2022-01-24 17:51:20|756|754.3|756|754.8|756|754.8|755.8|754.3|1
1643046690000|2022-01-24 17:51:30|755.8|754.5|755.8|754.5|755.8|754.8|755.8|754.5|1
1643046700000|2022-01-24 17:51:40|756|754.3|755.8|754.5|756|754.5|755.8|754.3|0
1643046710000|2022-01-24 17:51:50|756|754.8|756|754.8|756|754.8|756|754.8|2
1643046720000|2022-01-24 17:52:00|756.3|755|756.3|754.8|756.3|755|756|754.8|1
1643046730000|2022-01-24 17:52:10|756|755|756|754.8|756|755|756|754.8|0
1643046750000|2022-01-24 17:52:30|756.3|755|756.3|755|756.3|755|756.3|754.8|12
1643046760000|2022-01-24 17:52:40|756.5|754.8|756.3|755|756.5|755|756.3|754.8|1
1643046770000|2022-01-24 17:52:50|756.8|755.3|757.3|756|757.5|756|756.8|755.3|6
1643046780000|2022-01-24 17:53:00|757|755.8|757|755.8|757.3|755.8|757|755.8|11
1643046790000|2022-01-24 17:53:10|757.3|755.5|757|755.8|757.3|755.8|757|755.5|2
1643046800000|2022-01-24 17:53:20|757.3|756|757.5|756|757.5|756|757|756|0
1643046810000|2022-01-24 17:53:30|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756.3|1
1643046820000|2022-01-24 17:53:40|757.8|756|757.5|756|757.8|756.3|757.3|756|1
1643046830000|2022-01-24 17:53:50|757.3|756.3|757.3|756|757.3|756.3|757.3|756|0
1643046840000|2022-01-24 17:54:00|757.5|755.8|757.3|756|757.5|756|757|755.8|1
1643046860000|2022-01-24 17:54:20|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|39
1643046870000|2022-01-24 17:54:30|||||||||15
1643046880000|2022-01-24 17:54:40||756||756||756.3||756|0
1643046890000|2022-01-24 17:54:50|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756|4
1643046900000|2022-01-24 17:55:00|757.3|756|757.3|756|757.3|756|757.3|756|1
1643046910000|2022-01-24 17:55:10|757.5|756.3|757.5|756.3|757.8|756.3|757.5|756.3|8
1643046920000|2022-01-24 17:55:20||756||756.3||756.3||756|0
1643046930000|2022-01-24 17:55:30|757.8|756|758|756.5|758|756.5|757.8|756|1
1643046940000|2022-01-24 17:55:40|757.8|756.8|757.8|756.5|758|756.8|757.8|756.5|1
1643046950000|2022-01-24 17:55:50|758|756.8|757.8|756.5|758|756.8|757.8|756.5|0
1643046960000|2022-01-24 17:56:00|757.5|756.3|757.8|756.5|758|756.5|757.5|756.3|26
1643046970000|2022-01-24 17:56:10|758|756.8|758.3|756.8|758.3|756.8|757.8|756.8|0
1643046980000|2022-01-24 17:56:20|758.5|757|757.8|756.5|758.5|757.3|757.8|756.5|2
1643046990000|2022-01-24 17:56:30|758|756.3|758.3|756.8|758.3|757|758|756.3|0
1643047000000|2022-01-24 17:56:40|758.5|757|758.5|757.3|758.5|757.3|758.5|757|13
1643047010000|2022-01-24 17:56:50|758.8|757|758.8|757.3|758.8|757.3|758.5|757|6
1643047020000|2022-01-24 17:57:00|758.5|757|758.3|757|758.5|757|758.3|757|7
1643047030000|2022-01-24 17:57:10|758.5|757.3|758.3|757|758.5|757.3|758.3|757|2
1643047040000|2022-01-24 17:57:20|758.5|756.8|758.3|756.8|758.5|756.8|758|756.8|1
1643047050000|2022-01-24 17:57:30||757||757||757||757|1
1643047060000|2022-01-24 17:57:40||756.8||756.8||756.8||756.8|25
1643047070000|2022-01-24 17:57:50|758|757|758.3|756.8|758.3|757|758|756.8|0
1643047080000|2022-01-24 17:58:00|758||758||758.3||758||0
1643047090000|2022-01-24 17:58:10|758.3|757|758.3|757|758.3|757|758.3|756.8|2
1643047100000|2022-01-24 17:58:20|758.5|757.3|758.3|757|758.5|757.3|758.3|757|0
1643047110000|2022-01-24 17:58:30|758.5||758.3||758.5||758.3||0
1643047120000|2022-01-24 17:58:40|758.5||758.3||758.5||758.3||15
1643047130000|2022-01-24 17:58:50|758|756.8|758|756.8|758|757|758|756.5|2
1643047140000|2022-01-24 17:59:00|758.3|757|758.3|757|758.3|757|758.3|757|1
1643047150000|2022-01-24 17:59:10|758|756.8|758|756.8|758|757|757.8|756.5|0
1643047170000|2022-01-24 17:59:30|758.3|756.5|758.3|756.8|758.3|756.8|758|756.5|14
1643047180000|2022-01-24 17:59:40|758.5|757|758.3|756.8|758.5|757|758.3|756.8|0
1643047190000|2022-01-24 17:59:50|758.5|757|758.3|757|758.5|757|758.3|756.8|0
1643047200000|2022-01-24 18:00:00|758.5|757.3|758.5|757.3|758.5|757.3|758.3|757|0
1643047210000|2022-01-24 18:00:10|758.8|757|758.5|757|759|757.5|758.5|757|5
1643047220000|2022-01-24 18:00:20|758.3|757.3|758.3|757|758.5|757.3|758.3|757|0
1643047230000|2022-01-24 18:00:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|0
1643047240000|2022-01-24 18:00:40|||||||||49
1643047250000|2022-01-24 18:00:50|758.8||758.5||758.8||758.5||15
1643047260000|2022-01-24 18:01:00|758.8||758.5||758.8||758.5||26
1643047270000|2022-01-24 18:01:10|758.8|757|758.5|757|758.8|757.3|758.5|757|0
1643047280000|2022-01-24 18:01:20|758.3||758.3||758.3||758.3||1
1643047290000|2022-01-24 18:01:30|758.5||758.3||758.5||758.3||0
1643047300000|2022-01-24 18:01:40|758.5|757.3|758|756.8|758.8|757.3|758|756.8|0
1643047310000|2022-01-24 18:01:50|757.8|756.5|757.8|756.5|758|756.8|757.8|756.5|10
1643047320000|2022-01-24 18:02:00|758|756.8|758.5|757.3|758.5|757.3|758|756.5|263
1643047330000|2022-01-24 18:02:10|758.3|757|758.8|757.3|758.8|757.5|758.3|757|4
1643047340000|2022-01-24 18:02:20||757.5||757.5||757.5||757.3|18
1643047350000|2022-01-24 18:02:30|759|757.3|759|757.5|759|757.5|759|757.3|0
1643047360000|2022-01-24 18:02:40|758.8|757.8|759|757.5|759|757.8|758.8|757.5|0
1643047370000|2022-01-24 18:02:50|759.3|757.8|759.3|757.8|759.3|758|759.3|757.5|0
1643047380000|2022-01-24 18:03:00|759|757.5|758.8|757.5|759|757.5|758.8|757.5|0
1643047390000|2022-01-24 18:03:10|759|757.3|758.8|757.5|759|757.5|758.8|757.3|0
1643047400000|2022-01-24 18:03:20|759||759||759||758.8||13
1643047410000|2022-01-24 18:03:30||757.8||757.5||757.8||757.5|4
1643047420000|2022-01-24 18:03:40||757.8||757.5||757.8||757.5|2
1643047430000|2022-01-24 18:03:50|759.3|757.8|759|757.8|759.3|757.8|759|757.5|0
1643047440000|2022-01-24 18:04:00|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|0
1643047450000|2022-01-24 18:04:10|759|757.8|759.3|758|759.3|758|759|757.8|0
1643047460000|2022-01-24 18:04:20|759.5|758.3|759.8|758.5|760|758.5|759.5|758.3|50
1643047470000|2022-01-24 18:04:30|760|758.8|760|758.5|760|758.8|760|758.5|0
1643047480000|2022-01-24 18:04:40|759.8|758.3|759.8|758.3|759.8|758.3|759.8|758.3|5
1643047490000|2022-01-24 18:04:50|760|758.5|759.8|758.5|760|758.5|759.8|758.3|0
1643047500000|2022-01-24 18:05:00||758.3||758.5||758.5||758.3|0
1643047510000|2022-01-24 18:05:10|759.5|758.3|759.5|758.3|759.8|758.5|759.5|758.3|0
1643047520000|2022-01-24 18:05:20|759.3|758|759.5|758.3|759.5|758.3|759.3|758|3
1643047530000|2022-01-24 18:05:30|759.8|758|759.8|758.3|759.8|758.3|759.5|758|0
1643047540000|2022-01-24 18:05:40|759.5|758.5|759.8|758.3|759.8|758.5|759.5|758.3|2
1643047550000|2022-01-24 18:05:50||758.5||758.5||758.5||758.3|0
1643047560000|2022-01-24 18:06:00|759.5|758.3|759.8|758.3|759.8|758.3|759.5|758.3|1
1643047570000|2022-01-24 18:06:10|759.5|758.5|759.8|758.3|759.8|758.5|759.5|758.3|0
1643047580000|2022-01-24 18:06:20|760|758.5|760|758.5|760|758.8|759.8|758.5|0
1643047590000|2022-01-24 18:06:30|760.3|758.8|760.3|758.8|760.3|759|760.3|758.8|23
1643047600000|2022-01-24 18:06:40|760|759|760.3|758.8|760.3|759|760|758.8|0
1643047610000|2022-01-24 18:06:50|760|759|760.3|759|760.3|759|760|759|0
1643047620000|2022-01-24 18:07:00|760.8|759.3|760.5|759|760.8|759.3|760.3|759|0
1643047630000|2022-01-24 18:07:10||759.3||759||759.3||759|0
1643047640000|2022-01-24 18:07:20|760.3|759.3|760.3|759|760.5|759.3|760.3|759|3
1643047650000|2022-01-24 18:07:30|760|758.8|760|758.8|760.3|758.8|760|758.8|1
1643047660000|2022-01-24 18:07:40|760.3|759|760.3|759|760.3|759|760.3|758.8|27
1643047670000|2022-01-24 18:07:50|760.5||760.3||760.5||760.3||0
1643047680000|2022-01-24 18:08:00|760|758.8|760.3|758.8|760.3|759|760|758.8|0
1643047690000|2022-01-24 18:08:10|760|759|760|758.8|760|759|760|758.8|0
1643047700000|2022-01-24 18:08:20|760.3|759|760|758.8|760.3|759|760|758.8|2
1643047730000|2022-01-24 18:08:50|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.3|4
1643047740000|2022-01-24 18:09:00|759.5|758.3|759.5|758.3|759.5|758.5|759.5|758.3|1
1643047750000|2022-01-24 18:09:10|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|1
1643047760000|2022-01-24 18:09:20||758.3||758.5||758.5||758.3|0
1643047770000|2022-01-24 18:09:30|760|758.3|760|758.5|760|758.8|759.8|758.3|1
1643047780000|2022-01-24 18:09:40|759.8|758.8|759.8|758.5|760|758.8|759.8|758.5|4
1643047790000|2022-01-24 18:09:50|760||760||760||759.8||0
1643047800000|2022-01-24 18:10:00|759.8|758.8|759.8|758.5|759.8|758.8|759.8|758.5|10
1643047810000|2022-01-24 18:10:10|760|758.8|760|758.8|760|758.8|760|758.8|31
1643047830000|2022-01-24 18:10:30|760.3||760||760.3||760||0
1643047840000|2022-01-24 18:10:40||758.5||758.8||758.8||758.5|1
1643047850000|2022-01-24 18:10:50|759.8|758.5|759.8|758.5|760|758.5|759.8|758.5|0
1643047860000|2022-01-24 18:11:00|759.5|758.3|759.5|758|759.8|758.5|759.5|758|31
1643047870000|2022-01-24 18:11:10|759.3|758.3|759.8|758.5|759.8|758.5|759.3|758.3|1
1643047880000|2022-01-24 18:11:20|760|758.8|760|758.8|760.3|759|760|758.5|20
1643047890000|2022-01-24 18:11:30|||||||||1
1643047900000|2022-01-24 18:11:40|760.3||760||760.3||760||1
1643047910000|2022-01-24 18:11:50|760.3|759|760|758.8|760.3|759|760|758.8|14
1643047920000|2022-01-24 18:12:00|760.3||760||760.3||760||1
1643047930000|2022-01-24 18:12:10|759.8|758.5|759.8|758.5|760|758.8|759.8|758.5|0
1643047940000|2022-01-24 18:12:20|760|758.8|760|758.8|760.3|758.8|759.8|758.8|0
1643047950000|2022-01-24 18:12:30|760.3||760||760.3||760||0
1643047960000|2022-01-24 18:12:40|759.8|758.5|759.8|758.5|760|758.5|759.8|758.5|2
1643047970000|2022-01-24 18:12:50|760|758.8|760.3|758.8|760.3|758.8|759.8|758.8|0
1643047980000|2022-01-24 18:13:00|760|758.5|760|758.5|760|758.5|760|758.5|0
1643047990000|2022-01-24 18:13:10|759.8|758.8|760|758.5|760|758.8|759.8|758.3|1
1643048000000|2022-01-24 18:13:20|760.3|758.8|760.3|758.8|760.3|758.8|760|758.8|11
1643048010000|2022-01-24 18:13:30|760|759|760.3|758.8|760.3|759|760|758.8|8
1643048020000|2022-01-24 18:13:40|760||760||760||760||0
1643048030000|2022-01-24 18:13:50|760.3|759|760.3|759|760.5|759|760.3|759|1
1643048040000|2022-01-24 18:14:00|760.5|759.3|760.8|759.3|760.8|759.5|760.3|759.3|2
1643048050000|2022-01-24 18:14:10|760.5||760.8||760.8||760.5||0
1643048060000|2022-01-24 18:14:20||759.5||759.3||759.5||759.3|26
1643048070000|2022-01-24 18:14:30|760.5||760.5||760.5||760.5||0
1643048080000|2022-01-24 18:14:40|760.8|759|760.5|759.3|760.8|759.3|760.5|759|2
1643048090000|2022-01-24 18:14:50|760.3|759|760|758.8|760.3|759|760|758.8|5
1643048100000|2022-01-24 18:15:00|760.3|759|760|758.8|760.3|759|760|758.8|0
1643048110000|2022-01-24 18:15:10|759.8|758.5|760|758.5|760|758.5|759.8|758.5|4
1643048120000|2022-01-24 18:15:20|759.8|758.3|759.8|758.3|759.8|758.3|759.5|758.3|0
1643048130000|2022-01-24 18:15:30|760|758.5|759.8|758.5|760|758.5|759.8|758.5|0
1643048140000|2022-01-24 18:15:40|760|758.3|760|758.5|760|758.5|760|758.3|0
1643048150000|2022-01-24 18:15:50|759.8||759.8||760||759.8||1
1643048160000|2022-01-24 18:16:00|760|758.8|760|758.5|760|758.8|760|758.5|0
1643048170000|2022-01-24 18:16:10|759.8|758.8|760|758.5|760|758.8|759.8|758.5|0
1643048180000|2022-01-24 18:16:20|760.3|758.8|760|758.5|760.3|758.8|760|758.5|0
1643048190000|2022-01-24 18:16:30|759.8|758.8|760.3|759|760.3|759|759.8|758.5|1
1643048200000|2022-01-24 18:16:40|760|758.8|760|758.8|760.3|758.8|760|758.8|3
1643048210000|2022-01-24 18:16:50|760.3|759|760.3|759|760.3|759|760|759|0
1643048220000|2022-01-24 18:17:00|760.5|759.3|760.5|759|760.5|759.3|760.3|759|9
1643048230000|2022-01-24 18:17:10||759.3||759||759.3||759|0
1643048240000|2022-01-24 18:17:20||759.3||759.3||759.3||759.3|3
1643048250000|2022-01-24 18:17:30|760.3|759|760.5|759|760.5|759.3|760.3|759|0
1643048260000|2022-01-24 18:17:40|760.3|759.3|760.3|758.8|760.3|759.3|760.3|758.8|14
1643048270000|2022-01-24 18:17:50|760||760.3||760.3||760||0
1643048280000|2022-01-24 18:18:00|760|759|760.3|758.8|760.3|759|760|758.8|0
1643048290000|2022-01-24 18:18:10|760.5|759|760.3|759|760.5|759|760.3|758.8|4
1643048300000|2022-01-24 18:18:20||758.8||758.8||759||758.8|0
1643048310000|2022-01-24 18:18:30|760|758.5|760|758.5|760.3|758.5|759.8|758.5|0
1643048320000|2022-01-24 18:18:40|759.8||760||760||759.8||0
1643048330000|2022-01-24 18:18:50|759.8|758.8|760|758.8|760|758.8|759.8|758.8|4
1643048340000|2022-01-24 18:19:00|760.3|759|760.3|759|760.3|759|760.3|758.8|0
1643048350000|2022-01-24 18:19:10||758.8||759||759||758.8|0
1643048370000|2022-01-24 18:19:30|760.5|759.3|760.3|759|760.5|759.3|760.3|759|1
1643048380000|2022-01-24 18:19:40|760.5|759.3|760.3|759|760.5|759.3|760.3|759|1
1643048390000|2022-01-24 18:19:50|760.5|759.3|760.3|759|760.5|759.3|760.3|759|1
1643048400000|2022-01-24 18:20:00|760|758.8|760|758.8|760|759|760|758.8|0
1643048410000|2022-01-24 18:20:10|760.3||760||760.3||760||0
1643048430000|2022-01-24 18:20:30|759.8|758.5|759.8|758.5|760|758.5|759.8|758.5|4
1643048440000|2022-01-24 18:20:40||758.3||758.5||758.5||758.3|1
1643048450000|2022-01-24 18:20:50|759.5|758.3|759.8|758.5|759.8|758.5|759.5|758.3|25
1643048460000|2022-01-24 18:21:00|759.5|758.3|759.3|757.8|759.5|758.3|759|757.8|11
1643048470000|2022-01-24 18:21:10|759|758|759.3|757.8|759.3|758|759|757.8|1
1643048480000|2022-01-24 18:21:20|759|758|759|757.8|759.3|758|759|757.5|452
1643048490000|2022-01-24 18:21:30|759.3|757.5|759.3|758|759.3|758|759.3|757.5|14
1643048500000|2022-01-24 18:21:40|759.5|757.8|759.3|758|759.5|758|759.3|757.8|10
1643048510000|2022-01-24 18:21:50|759.5|758.3|759.5|758.3|759.5|758.3|759.3|758.3|1
1643048520000|2022-01-24 18:22:00|759.3|758|759.3|758|759.3|758.3|759.3|758|9
1643048530000|2022-01-24 18:22:10|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758|0
1643048550000|2022-01-24 18:22:30|759.3|758|759.3|758|759.3|758.3|759.3|758|1
1643048560000|2022-01-24 18:22:40|759|757.8|759.3|757.8|759.3|758|759|757.8|0
1643048570000|2022-01-24 18:22:50|759.5|758|759.3|758|759.5|758|759.3|757.8|0
1643048580000|2022-01-24 18:23:00|759.5|758.3|759.3|758|759.5|758.3|759.3|758|4
1643048590000|2022-01-24 18:23:10|759.5|757.8|759.3|758|759.5|758|759.3|757.8|0
1643048600000|2022-01-24 18:23:20|759|757.8|759|757.8|759|757.8|759|757.8|0
1643048610000|2022-01-24 18:23:30||757.5||757.5||757.8||757.5|0
1643048620000|2022-01-24 18:23:40|758.8||759||759||758.8||2
1643048630000|2022-01-24 18:23:50|758.8||759||759||758.8||0
1643048640000|2022-01-24 18:24:00|758.8|757.8|758.8|757.5|759|757.8|758.8|757.5|0
1643048650000|2022-01-24 18:24:10|758.5|757.3|758.5|757.3|758.5|757.5|758.5|757.3|5
1643048660000|2022-01-24 18:24:20|758.8|757.5|758.8|757.3|758.8|757.5|758.5|757.3|6
1643048670000|2022-01-24 18:24:30|758.5||758.8||758.8||758.5||0
1643048680000|2022-01-24 18:24:40|758.5||758.5||758.8||758.5||0
1643048690000|2022-01-24 18:24:50|758.8|757.5|758.8|757.3|758.8|757.5|758.5|757.3|14
1643048700000|2022-01-24 18:25:00|758.5|757|759|757.8|759|757.8|758.5|757|6
1643048710000|2022-01-24 18:25:10|759.3|758|759.5|758|759.5|758|759.3|758|5
1643048720000|2022-01-24 18:25:20|759.3||759.3||759.5||759.3||0
1643048730000|2022-01-24 18:25:30|759.5|758.3|759.5|758.3|759.5|758.3|759.3|758|0
1643048740000|2022-01-24 18:25:40|759.3|758|759|757.8|759.3|758|759|757.8|5
1643048750000|2022-01-24 18:25:50|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|1
1643048760000|2022-01-24 18:26:00|759|757.8|759.3|757.8|759.3|757.8|759|757.5|1
1643048770000|2022-01-24 18:26:10|759|757.5|758.8|757.5|759|757.5|758.8|757.5|2
1643048790000|2022-01-24 18:26:30|758.5|757.3|758|756.5|758.5|757.3|757.8|756.5|45
1643048800000|2022-01-24 18:26:40|758.3|756.8|758.3|756.8|758.3|756.8|758.3|756.5|2
1643048810000|2022-01-24 18:26:50|758|757|758.3|757|758.3|757|758|757|0
1643048820000|2022-01-24 18:27:00|758|756.8|758|756.8|758|756.8|757.8|756.5|45
1643048830000|2022-01-24 18:27:10|758.3|757|758.3|757|758.3|757|758|756.8|25
1643048840000|2022-01-24 18:27:20||756.8||757||757||756.8|0
1643048850000|2022-01-24 18:27:30|758|756.8|757.8|756.5|758|757|757.8|756.5|1
1643048860000|2022-01-24 18:27:40|758|756.8|758|756.5|758|756.8|757.8|756.5|2
1643048870000|2022-01-24 18:27:50||756.8||756.5||756.8||756.5|0
1643048880000|2022-01-24 18:28:00|758.3|756.8|758|756.8|758.3|757|758|756.8|0
1643048890000|2022-01-24 18:28:10|757.8|756.5|757.8|756.5|758|756.5|757.8|756.5|0
1643048900000|2022-01-24 18:28:20|758||758||758||757.8||38
1643048910000|2022-01-24 18:28:30|757.8|756.8|758.3|757|758.3|757|757.8|756.8|10
1643048920000|2022-01-24 18:28:40|758|756.8|758.3|756.8|758.3|757|758|756.8|1
1643048930000|2022-01-24 18:28:50|758|756.5|758|756.5|758.3|756.8|757.8|756.5|0
1643048940000|2022-01-24 18:29:00|757.8|756.8|758|756.5|758|756.8|757.8|756.5|0
1643048950000|2022-01-24 18:29:10|757.8|756.8|758|756.8|758|756.8|757.8|756.5|0
1643048960000|2022-01-24 18:29:20||756.5||756.5||756.8||756.5|2
1643048970000|2022-01-24 18:29:30||756.8||756.5||756.8||756.5|0
1643048980000|2022-01-24 18:29:40|757.8||758||758||757.8||0
1643048990000|2022-01-24 18:29:50|757.8|756.3|757.8|756.3|758|756.3|757.8|756.3|0
1643049000000|2022-01-24 18:30:00|757.5|756.5|757.8|756.3|757.8|756.5|757.5|756.3|1
1643049010000|2022-01-24 18:30:10||756.5||756.3||756.5||756.3|0
1643049020000|2022-01-24 18:30:20|758|756.5|758.3|756.8|758.3|757|758|756.3|5
1643049030000|2022-01-24 18:30:30|758|757|758.5|757.3|758.5|757.3|758|757|4
1643049040000|2022-01-24 18:30:40|||||||||1
1643049050000|2022-01-24 18:30:50|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.3|3
1643049060000|2022-01-24 18:31:00|758.5|757.3|758.8|757.3|758.8|757.5|758.5|757.3|1
1643049070000|2022-01-24 18:31:10|759|757.5|759|757.8|759|757.8|759|757.3|4
1643049080000|2022-01-24 18:31:20||757.5||757.8||757.8||757.5|0
1643049090000|2022-01-24 18:31:30|759.3||759.3||759.3||759||2
1643049100000|2022-01-24 18:31:40|759.5|758|759.3|758|759.5|758|759.3|757.8|0
1643049110000|2022-01-24 18:31:50|759.5||759.5||759.5||759.3||1
1643049120000|2022-01-24 18:32:00|759.3|757.8|758.8|757.5|759.3|757.8|758.8|757.5|1
1643049130000|2022-01-24 18:32:10|759|757.8|759|757.8|759|757.8|758.8|757.5|4
1643049140000|2022-01-24 18:32:20||757.5||757.5||757.8||757.5|0
1643049150000|2022-01-24 18:32:30|758.8|757.3|758.8|757.3|758.8|757.5|758.8|757.3|2
1643049160000|2022-01-24 18:32:40|759|757.5|759|757.5|759|757.8|759|757.3|4
1643049170000|2022-01-24 18:32:50|759.3|757.8|759.3|757.8|759.3|757.8|759|757.8|0
1643049180000|2022-01-24 18:33:00|759|758|759.5|758|759.5|758|759|758|0
1643049190000|2022-01-24 18:33:10|759.8|758.3|759.8|758.5|760|758.5|759.5|758.3|0
1643049200000|2022-01-24 18:33:20|760|758.8|760.3|759|760.3|759|760|758.8|2
1643049210000|2022-01-24 18:33:30|760|758.8|760|758.8|760|759|760|758.8|1
1643049220000|2022-01-24 18:33:40|760.3||760||760.3||760||0
1643049230000|2022-01-24 18:33:50|759.8|758.5|759.8|758.3|760|758.5|759.8|758.3|0
1643049240000|2022-01-24 18:34:00|759.5|758|759.8|758.3|759.8|758.5|759.5|758|0
1643049250000|2022-01-24 18:34:10|760|758.5|760|758.5|760|758.5|760|758.5|0
1643049260000|2022-01-24 18:34:20|759.8||760||760||759.8||0
1643049270000|2022-01-24 18:34:30|759.8|758.8|760|758.8|760|758.8|759.8|758.8|0
1643049280000|2022-01-24 18:34:40|760.3|759|760.3|758.8|760.3|759|760|758.8|3
1643049290000|2022-01-24 18:34:50|760.5|759|760.5|759|760.5|759.3|760.5|759|0
1643049300000|2022-01-24 18:35:00|760.3|759.3|760.3|759|760.5|759.3|760.3|759|0
1643049310000|2022-01-24 18:35:10|760.5||760.5||760.5||760.3||2
1643049320000|2022-01-24 18:35:20|760.3|758.8|760.3|759|760.5|759|760.3|758.8|4
1643049330000|2022-01-24 18:35:30||758.8||758.8||759||758.8|8
1643049340000|2022-01-24 18:35:40|760|758.5|759.8|758.5|760|758.8|759.8|758.3|1
1643049350000|2022-01-24 18:35:50|759.5|758.3|759.5|758.3|759.8|758.3|759.5|758.3|2
1643049360000|2022-01-24 18:36:00|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|0
1643049370000|2022-01-24 18:36:10|759.8|758|759.3|758|759.8|758.3|759.3|757.8|0
1643049390000|2022-01-24 18:36:30|759.5|758.3|759.5|758|759.5|758.3|759.3|758|1
1643049400000|2022-01-24 18:36:40||758.3||758||758.3||758|1
1643049410000|2022-01-24 18:36:50|759.3|757.8|759|757.8|759.3|758|759|757.8|0
1643049420000|2022-01-24 18:37:00|759.3|757.5|758.8|757.5|759.3|757.5|758.8|757.3|1
1643049430000|2022-01-24 18:37:10|758.5|757.3|758.5|757.3|758.5|757.5|758.5|757.3|0
1643049440000|2022-01-24 18:37:20|758.8|757.5|758.8|757.3|758.8|757.5|758.8|757.3|1
1643049450000|2022-01-24 18:37:30|758.5|757.5|759|757.8|759|757.8|758.5|757.3|1
1643049460000|2022-01-24 18:37:40|759.3||759||759.3||759||2
1643049470000|2022-01-24 18:37:50|758.8|757.5|759|757.8|759|757.8|758.8|757.5|0
1643049480000|2022-01-24 18:38:00|758.8|757.5|759|757.8|759|757.8|758.8|757.5|1
1643049490000|2022-01-24 18:38:10|759.3|757.5|758.8|757.5|759.3|757.8|758.8|757.5|0
1643049500000|2022-01-24 18:38:20|759|757.3|758.5|757.3|759|757.3|758.5|757.3|0
1643049510000|2022-01-24 18:38:30|758.8|757.5|759.3|757.8|759.3|757.8|758.8|757.3|6
1643049520000|2022-01-24 18:38:40|759|758|759.3|757.8|759.3|758|759|757.8|1
1643049530000|2022-01-24 18:38:50|759.5|758|759.5|758|759.5|758|759.3|758|0
1643049540000|2022-01-24 18:39:00|759.8|758.3|759.8|758.3|759.8|758.5|759.8|758.3|0
1643049550000|2022-01-24 18:39:10||758.5||758.3||758.5||758.3|0
1643049560000|2022-01-24 18:39:20|759.5|758|759.5|758|759.5|758|759.5|758|0
1643049570000|2022-01-24 18:39:30|759.8|758.3|759.8|758.3|759.8|758.3|759.8|758.3|0
1643049580000|2022-01-24 18:39:40||758.5||758.3||758.5||758.3|1
1643049590000|2022-01-24 18:39:50|759.5|758.5|759.5|758.3|759.5|758.5|759.5|758.3|1
1643049600000|2022-01-24 18:40:00|759.3|758|759.5|758|759.5|758.3|759.3|758|0
1643049610000|2022-01-24 18:40:10|759.3|758.3|759|757.8|759.5|758.3|759|757.8|1
1643049630000|2022-01-24 18:40:30|758.8|757.5|759|757.8|759|757.8|758.8|757.5|3
1643049640000|2022-01-24 18:40:40|||||||||1
1643049650000|2022-01-24 18:40:50|759.3||759.3||759.3||759.3||5
1643049660000|2022-01-24 18:41:00||758||758||758||758|0
1643049670000|2022-01-24 18:41:10|759|757.8|759|757.5|759|757.8|759|757.5|1
1643049680000|2022-01-24 18:41:20|759.3|757.8|759|757.8|759.3|757.8|759|757.5|0
1643049690000|2022-01-24 18:41:30|759.3|758|759.5|758|759.5|758|759.3|758|1
1643049700000|2022-01-24 18:41:40|759.3||759.3||759.3||759.3||2
1643049710000|2022-01-24 18:41:50|759.5||759.3||759.5||759.3||0
1643049720000|2022-01-24 18:42:00|759.5|757.8|759.3|757.8|759.5|757.8|759.3|757.8|4
1643049730000|2022-01-24 18:42:10|759.5|758|759|757.8|759.5|758|759|757.5|1
1643049750000|2022-01-24 18:42:30||757.5||757.8||757.8||757.5|2
1643049760000|2022-01-24 18:42:40|758.8|757.5|759|757.8|759|757.8|758.8|757.5|0
1643049770000|2022-01-24 18:42:50||757.5||757.5||757.8||757.5|0
1643049780000|2022-01-24 18:43:00|759.3|757.8|759.3|757.8|759.3|757.8|759|757.5|0
1643049790000|2022-01-24 18:43:10|759|758|759|757.8|759|758|759|757.5|0
1643049800000|2022-01-24 18:43:20|759.3||759||759.3||759||0
1643049810000|2022-01-24 18:43:30|758.8|757.5|758.8|757.5|758.8|757.8|758.8|757.5|0
1643049820000|2022-01-24 18:43:40|759|757.3|758.8|757.5|759|757.5|758.8|757.3|2
1643049840000|2022-01-24 18:44:00|758.5|757.3|758.3|757|758.5|757.5|758.3|756.8|2
1643049850000|2022-01-24 18:44:10|758|756.8|758.5|757|758.5|757|758|756.8|5
1643049860000|2022-01-24 18:44:20|758.3|757.3|758.3|757|758.5|757.3|758.3|757|0
1643049870000|2022-01-24 18:44:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|2
1643049880000|2022-01-24 18:44:40||757||757.3||757.3||757|5
1643049890000|2022-01-24 18:44:50||757||757.3||757.3||757|0
1643049900000|2022-01-24 18:45:00|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.3|4
1643049910000|2022-01-24 18:45:10||757.3||757.5||757.5||757.3|0
1643049920000|2022-01-24 18:45:20||757.3||757.5||757.5||757.3|0
1643049930000|2022-01-24 18:45:30|759||758.8||759||758.8||0
1643049940000|2022-01-24 18:45:40|759||759||759||759||2
1643049950000|2022-01-24 18:45:50|758.8|757.8|759|757.5|759|757.8|758.8|757.5|1
1643049960000|2022-01-24 18:46:00|759.3|757.8|759.5|758|759.5|758|759.3|757.5|0
1643049970000|2022-01-24 18:46:10|759.8|758.3|759.8|758.3|759.8|758.5|759.5|758.3|1
1643049980000|2022-01-24 18:46:20|760|758.5|760|758.5|760|758.5|759.8|758.3|0
1643050000000|2022-01-24 18:46:40|760.3|758.8|760|758.8|760.3|758.8|760|758.5|1
1643050010000|2022-01-24 18:46:50||758.5||758.8||758.8||758.5|3
1643050020000|2022-01-24 18:47:00||758.5||758.8||758.8||758.5|0
1643050030000|2022-01-24 18:47:10||758.5||758.5||758.8||758.5|0
1643050040000|2022-01-24 18:47:20|759.8||759.8||760||759.8||0
1643050050000|2022-01-24 18:47:30|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758|5
1643050060000|2022-01-24 18:47:40|759.3|758|759.3|758|759.3|758.3|759.3|758|1
1643050070000|2022-01-24 18:47:50||757.8||758||758||757.8|0
1643050080000|2022-01-24 18:48:00|759|757.8|759.8|758.3|759.8|758.3|759|757.8|3
1643050090000|2022-01-24 18:48:10|759.5|758|759.5|758|759.5|758.3|759.3|758|1
1643050100000|2022-01-24 18:48:20|759.8|758.3|759.8|758.3|759.8|758.3|759.8|758.3|0
1643050110000|2022-01-24 18:48:30|759.5|758.5|759.8|758.5|759.8|758.5|759.5|758.5|0
1643050120000|2022-01-24 18:48:40|||||||||1
1643050130000|2022-01-24 18:48:50||758.3||758.5||758.5||758.3|1
1643050140000|2022-01-24 18:49:00|760|758.3|760|758.5|760|758.5|760|758.3|0
1643050150000|2022-01-24 18:49:10|760.3|758.8|760.3|759|760.3|759|760|758.8|1
1643050160000|2022-01-24 18:49:20|760|758.5|759.8|758.5|760|758.5|759.8|758.5|64
1643050170000|2022-01-24 18:49:30|||||||||1
1643050180000|2022-01-24 18:49:40|||||||||3
1643050190000|2022-01-24 18:49:50|760||760||760||759.8||21
1643050200000|2022-01-24 18:50:00|760.3|758.8|760.3|758.8|760.3|758.8|760|758.5|13
1643050210000|2022-01-24 18:50:10|760|759|760|758.8|760|759|760|758.8|1
1643050220000|2022-01-24 18:50:20|760.3|759|760.3|758.8|760.3|759|760.3|758.8|2
1643050230000|2022-01-24 18:50:30|760.5|759|760.5|759|760.5|759|760.3|759|0
1643050240000|2022-01-24 18:50:40|760.3|759.3|760.3|758.8|760.5|759.3|760.3|758.8|1
1643050250000|2022-01-24 18:50:50|760|759|760|758.8|760|759|760|758.8|2
1643050260000|2022-01-24 18:51:00|760.3|758.5|760|758.5|760.3|758.8|760|758.5|2
1643050270000|2022-01-24 18:51:10|759.8|758.8|759.8|758.5|759.8|758.8|759.8|758.5|0
1643050290000|2022-01-24 18:51:30|759.5|758.3|759.8|758.3|759.8|758.5|759.5|758.3|1
1643050300000|2022-01-24 18:51:40|759.5|758.5|759.8|758.3|760|758.5|759.5|758.3|4
1643050310000|2022-01-24 18:51:50|759.5|758|759.5|758.3|759.5|758.3|759.5|758|0
1643050320000|2022-01-24 18:52:00|759.3|758|759.3|757.8|759.3|758|759|757.8|1
1643050330000|2022-01-24 18:52:10|759|757.5|759|757.5|759|757.5|759|757.5|0
1643050340000|2022-01-24 18:52:20||757.8||757.5||757.8||757.5|0
1643050350000|2022-01-24 18:52:30||757.8||757.5||757.8||757.5|0
1643050360000|2022-01-24 18:52:40|758.8|757.3|758.8|757.5|758.8|757.5|758.8|757.3|7
1643050370000|2022-01-24 18:52:50|759|757.3|759|757.5|759|757.8|759|757.3|1
1643050380000|2022-01-24 18:53:00|759.3|757.8|759.5|758|759.5|758|759.3|757.5|0
1643050390000|2022-01-24 18:53:10|759.3||759.5||759.5||759.3||0
1643050400000|2022-01-24 18:53:20|759.3|757.8|759|757.5|759.3|757.8|759|757.5|0
1643050410000|2022-01-24 18:53:30|758.8|757.3|758.8|757.3|758.8|757.5|758.5|757.3|1
1643050420000|2022-01-24 18:53:40|759|757.5|758.8|757.5|759|757.5|758.8|757.5|1
1643050430000|2022-01-24 18:53:50|759||759||759||759||0
1643050440000|2022-01-24 18:54:00|758.8|757.8|759|757.8|759.3|757.8|758.8|757.8|0
1643050450000|2022-01-24 18:54:10|759.3|757.5|759.3|757.8|759.3|757.8|759.3|757.5|0
1643050460000|2022-01-24 18:54:20|759|758|759.3|757.8|759.3|758|759|757.8|0
1643050480000|2022-01-24 18:54:40|759|757.5|759|757.5|759|757.5|758.8|757.5|4
1643050490000|2022-01-24 18:54:50|759.3|757.8|759.3|757.8|759.3|758|759.3|757.5|0
1643050500000|2022-01-24 18:55:00|759|758|759.3|757.8|759.3|758|759|757.8|0
1643050510000|2022-01-24 18:55:10|759||759.3||759.3||759||0
1643050520000|2022-01-24 18:55:20|759|757.5|759|757.5|759|757.8|759|757.5|0
1643050530000|2022-01-24 18:55:30||757.8||757.8||757.8||757.5|2
1643050540000|2022-01-24 18:55:40||757.5||757.8||757.8||757.5|3
1643050550000|2022-01-24 18:55:50|759.3|758|759|757.5|759.3|758|758.8|757.5|3
1643050560000|2022-01-24 18:56:00|758.8||759||759||758.8||1
1643050570000|2022-01-24 18:56:10|758.8|757.8|759|757.8|759|757.8|758.8|757.8|0
1643050580000|2022-01-24 18:56:20|759.3|758|759.3|758|759.5|758|759.3|758|4
1643050590000|2022-01-24 18:56:30|||||||||1
1643050600000|2022-01-24 18:56:40|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|1
1643050610000|2022-01-24 18:56:50||758||758.3||758.3||758|1
1643050620000|2022-01-24 18:57:00||758||758||758.3||758|0
1643050630000|2022-01-24 18:57:10||758.3||758||758.3||758|11
1643050640000|2022-01-24 18:57:20||758.3||758.3||758.3||758.3|0
1643050650000|2022-01-24 18:57:30|759.3|758|759.3|758|759.5|758.3|759.3|757.8|24
1643050660000|2022-01-24 18:57:40|759.5||759.3||759.5||759.3||17
1643050680000|2022-01-24 18:58:00|759.8|758.3|759.8|758.3|759.8|758.3|759.5|758.3|4
1643050690000|2022-01-24 18:58:10||758.5||758.5||758.5||758.3|4
1643050700000|2022-01-24 18:58:20|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758|0
1643050710000|2022-01-24 18:58:30|759.3|758|759.3|758|759.5|758.3|759.3|758|1
1643050720000|2022-01-24 18:58:40|759|757.8|759.3|758|759.5|758|759|757.8|9
1643050730000|2022-01-24 18:58:50|759.5|757.8|759.5|758|759.5|758.3|759.5|757.8|0
1643050740000|2022-01-24 18:59:00|759.8|758.3|759.8|758.3|759.8|758.5|759.5|758|1
1643050750000|2022-01-24 18:59:10|760|758.5|759.8|758.5|760|758.5|759.8|758.3|0
1643050760000|2022-01-24 18:59:20|760||759.8||760||759.8||0
1643050780000|2022-01-24 18:59:40|760|758.8|760|758.8|760.3|758.8|759.8|758.8|0
1643050800000|2022-01-24 19:00:00|760.3||760||760.3||760||1
1643050810000|2022-01-24 19:00:10|760.3|759|760.3|758.8|760.3|759|760.3|758.8|2
1643050820000|2022-01-24 19:00:20||759||759||759||759|0
1643050830000|2022-01-24 19:00:30|760.5|759.3|760.5|759|760.5|759.3|760.5|759|0
1643050840000|2022-01-24 19:00:40|760.3|759.3|760.5|759.3|760.5|759.3|760.3|759|0
1643050850000|2022-01-24 19:00:50|760.3|759|760.3|759|760.3|759.3|760.3|759|1
1643050860000|2022-01-24 19:01:00|760.5|759.3|760.8|759.3|760.8|759.3|760.3|759|4
1643050870000|2022-01-24 19:01:10||759.5||759.3||759.5||759.3|2
1643050880000|2022-01-24 19:01:20|760.5|759|760.5|759.3|760.5|759.3|760.5|759|1
1643050890000|2022-01-24 19:01:30||759||759.3||759.3||759|1
1643050910000|2022-01-24 19:01:50||759||759.3||759.3||759|1
1643050920000|2022-01-24 19:02:00|760.8|759.5|761|759.5|761|759.8|760.8|759.5|11
1643050930000|2022-01-24 19:02:10|760.8|759.8|761|759.8|761|759.8|760.8|759.5|8
1643050940000|2022-01-24 19:02:20||759.5||759.8||759.8||759.5|0
1643050950000|2022-01-24 19:02:30||759.5||759.8||759.8||759.5|0
1643050960000|2022-01-24 19:02:40||759.5||759.5||759.8||759.5|0
1643050970000|2022-01-24 19:02:50|760.8|759.3|760.8|759.3|760.8|759.5|760.8|759.3|36
1643050980000|2022-01-24 19:03:00|760.5|759.5|760.5|759.3|760.5|759.5|760.5|759.3|5
1643050990000|2022-01-24 19:03:10|760.3|759|760.3|759|760.3|759.3|760.3|758.8|1
1643051000000|2022-01-24 19:03:20|760.5|759.3|760.8|759.3|760.8|759.5|760.5|759|7
1643051010000|2022-01-24 19:03:30|760.5|759.5|760.5|759|760.8|759.5|760.5|759|6
1643051020000|2022-01-24 19:03:40|760.8|759.3|761|759.5|761|759.5|760.8|759.3|2
1643051030000|2022-01-24 19:03:50||759.8||759.5||759.8||759.5|8
1643051040000|2022-01-24 19:04:00|760.8|759.8|760.8|759.5|760.8|759.8|760.5|759.3|12
1643051050000|2022-01-24 19:04:10|760.5|759.3|760.8|759.3|760.8|759.5|760.5|759.3|1
1643051060000|2022-01-24 19:04:20||759.5||759.5||759.5||759.5|0
1643051070000|2022-01-24 19:04:30|||||||||1
1643051080000|2022-01-24 19:04:40|||||||||8
1643051090000|2022-01-24 19:04:50|||||||||1
1643051110000|2022-01-24 19:05:10|761|759.8|761|759.8|761|759.8|760.8|759.5|40
1643051120000|2022-01-24 19:05:20|760.8|759.5|760.5|759.3|760.8|759.8|760.5|759|54
1643051130000|2022-01-24 19:05:30|760.3|759|760.5|759.3|760.5|759.3|760.3|759|35
1643051140000|2022-01-24 19:05:40|760.3|759|760.5|759|760.5|759.3|760.3|759|2
1643051150000|2022-01-24 19:05:50|760.3|759.3|760.5|759|760.5|759.3|760.3|759|1
1643051160000|2022-01-24 19:06:00|760.8|759.3|760.8|759.5|760.8|759.5|760.5|759|12
1643051170000|2022-01-24 19:06:10|760.5|759.3|760.8|759.3|760.8|759.5|760.5|759.3|50
1643051180000|2022-01-24 19:06:20||759.5||759.5||759.5||759.3|0
1643051190000|2022-01-24 19:06:30|||||||||4
1643051200000|2022-01-24 19:06:40|760.5|759.3|760.3|759|760.8|759.3|760.3|759|73
1643051210000|2022-01-24 19:06:50|760|758.8|760.3|759|760.3|759|760|758.8|105
1643051220000|2022-01-24 19:07:00|760.5|759.3|760.3|758.8|760.5|759.3|760|758.8|11
1643051230000|2022-01-24 19:07:10|760||760||760.3||760||0
1643051240000|2022-01-24 19:07:20|760.3|759|760.3|759|760.5|759|760|758.8|54
1643051250000|2022-01-24 19:07:30|760.5||760.3||760.5||760.3||1
1643051260000|2022-01-24 19:07:40|760.5||760.3||760.5||760.3||2
1643051270000|2022-01-24 19:07:50|760.5|759.3|760.5|759|760.8|759.3|760.5|759|4
1643051280000|2022-01-24 19:08:00|760.3||760.3||760.5||760.3||4
1643051290000|2022-01-24 19:08:10|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|2
1643051300000|2022-01-24 19:08:20|760.3|759|760.3|759|760.3|759|760.3|759|0
1643051310000|2022-01-24 19:08:30|760.5||760.5||760.5||760.5||2
1643051320000|2022-01-24 19:08:40||759.3||759.3||759.3||759.3|47
1643051330000|2022-01-24 19:08:50|760.3|759|760.3|759|760.3|759|760.3|759|0
1643051340000|2022-01-24 19:09:00|760.5|759.3|760.3|759|760.5|759.3|760.3|759|2
1643051350000|2022-01-24 19:09:10|760.5|759.3|760.8|759.5|760.8|759.5|760.3|759.3|1
1643051360000|2022-01-24 19:09:20|760.5|759.3|760.8|759.3|760.8|759.5|760.5|759.3|1
1643051370000|2022-01-24 19:09:30|760.5||760.5||760.5||760.5||1
1643051380000|2022-01-24 19:09:40|||||||||2
1643051390000|2022-01-24 19:09:50|760.3|759|760|758.8|760.3|759|760|758.8|1
1643051400000|2022-01-24 19:10:00|760.3|759|760.5|759.3|760.5|759.3|760.3|758.8|3
1643051410000|2022-01-24 19:10:10|760.3|759|760.3|759|760.3|759|760.3|759|0
1643051430000|2022-01-24 19:10:30|760|758.8|760.3|759|760.3|759|760|758.8|3
1643051440000|2022-01-24 19:10:40|760.5||760.3||760.5||760.3||1
1643051450000|2022-01-24 19:10:50|760.5|759.3|760.5|759.3|760.5|759.3|760.3|759.3|6
1643051460000|2022-01-24 19:11:00|760.3|759|760.5|759.3|760.5|759.3|760.3|759|0
1643051470000|2022-01-24 19:11:10|760.3|759|760.5|759.3|760.5|759.3|760|758.8|4
1643051480000|2022-01-24 19:11:20|760.3|759|760.5|759|760.5|759.3|760.3|759|1
1643051490000|2022-01-24 19:11:30|760.3|759.3|760.5|759.3|760.5|759.3|760.3|759|1
1643051500000|2022-01-24 19:11:40|760.3|759|760.3|759|760.5|759|760.3|759|3
1643051510000|2022-01-24 19:11:50|760.5|759.3|760.5|759.3|760.8|759.3|760.5|759.3|0
1643051520000|2022-01-24 19:12:00|760.3|759|760.5|759|760.5|759.3|760.3|759|5
1643051530000|2022-01-24 19:12:10|760.3|758.8|760|758.8|760.3|758.8|760|758.8|0
1643051540000|2022-01-24 19:12:20|759.8|758.5|760|758.8|760|758.8|759.8|758.5|5
1643051550000|2022-01-24 19:12:30|759.8|758.5|760|758.5|760|758.8|759.8|758.5|0
1643051560000|2022-01-24 19:12:40|759.8||759.8||759.8||759.8||4
1643051570000|2022-01-24 19:12:50|760|758.3|759.8|758.5|760|758.5|759.5|758.3|2
1643051580000|2022-01-24 19:13:00|760|758.8|760|758.8|760.3|758.8|759.8|758.5|1
1643051590000|2022-01-24 19:13:10|759.8|758.5|759.8|758.5|760|758.8|759.8|758.5|1
1643051600000|2022-01-24 19:13:20|760|758.8|760|758.5|760|758.8|759.8|758.5|1
1643051610000|2022-01-24 19:13:30|759.8|758.3|759.8|758.5|759.8|758.5|759.8|758.3|3
1643051620000|2022-01-24 19:13:40|||||||||1
1643051630000|2022-01-24 19:13:50|759.5|758.3|759.3|758|759.5|758.3|759.3|758|3
1643051640000|2022-01-24 19:14:00|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758|15
1643051650000|2022-01-24 19:14:10|759.3|758|759.3|757.8|759.3|758.3|759|757.8|6
1643051660000|2022-01-24 19:14:20|759.5|758|759|757.8|759.5|758|759|757.5|15
1643051670000|2022-01-24 19:14:30|758.8|757.5|758.8|757.3|758.8|757.5|758.8|757.3|1
1643051680000|2022-01-24 19:14:40|758.5|757.5|758.5|757|758.8|757.5|758.3|757|4
1643051690000|2022-01-24 19:14:50|758.3|757.3|758.5|757|758.5|757.3|758.3|757|2
1643051700000|2022-01-24 19:15:00|758.3|757.3|759|757.5|759|757.5|758.3|757|0
1643051710000|2022-01-24 19:15:10|758.8|757.3|758.8|757.5|759|757.5|758.8|757.3|0
1643051720000|2022-01-24 19:15:20|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|0
1643051730000|2022-01-24 19:15:30||757.3||757.5||757.5||757.3|0
1643051740000|2022-01-24 19:15:40|758.5|757.3|758.5|757.3|758.5|757.5|758.5|757.3|1
1643051750000|2022-01-24 19:15:50|758.3|757|758.3|756.8|758.3|757|758|756.8|7
1643051760000|2022-01-24 19:16:00|758.5|757|758.8|757.5|759|757.5|758.5|757|10
1643051770000|2022-01-24 19:16:10|758.5|757.3|758.5|757.3|758.8|757.3|758.5|757|1
1643051780000|2022-01-24 19:16:20|758.8|757|758.5|757.3|758.8|757.3|758.5|757|0
1643051790000|2022-01-24 19:16:30|758.3|757|758.5|757|758.5|757.3|758.3|757|2
1643051800000|2022-01-24 19:16:40|758.3|757.3|758.5|757|758.5|757.3|758.3|757|3
1643051810000|2022-01-24 19:16:50|758.3|756.8|758|756.5|758.5|756.8|757.8|756.5|1
1643051820000|2022-01-24 19:17:00|758.3|756.8|758.3|757|758.3|757|758.3|756.8|1
1643051830000|2022-01-24 19:17:10||756.8||757||757||756.8|1
1643051840000|2022-01-24 19:17:20||756.8||756.8||757||756.8|1
1643051850000|2022-01-24 19:17:30|758.5|757|758.5|757|758.5|757|758.3|757|3
1643051860000|2022-01-24 19:17:40|758.3||758.3||758.5||758.3||0
1643051870000|2022-01-24 19:17:50||756.8||756.8||757||756.8|18
1643051880000|2022-01-24 19:18:00|758|757|758|756.8|758|757|758|756.5|0
1643051890000|2022-01-24 19:18:10|757.8|756.5|757.8|756.5|757.8|756.8|757.8|756.5|0
1643051900000|2022-01-24 19:18:20|757.5|756.3|757.8|756.5|757.8|756.5|757.5|756.3|4
1643051910000|2022-01-24 19:18:30|758|756.8|757.8|756.5|758|756.8|757.8|756.5|1
1643051930000|2022-01-24 19:18:50|758|756.8|758.3|757|758.5|757|758|756.5|1
1643051940000|2022-01-24 19:19:00||756.8||757||757||756.8|2
1643051960000|2022-01-24 19:19:20|758.5|757.3|758.8|757.3|758.8|757.3|758.5|757.3|2
1643051970000|2022-01-24 19:19:30|758.5|757|758.5|757|758.5|757.3|758.3|757|1
1643051980000|2022-01-24 19:19:40|758.3|757.3|758.3|757|758.5|757.3|758.3|757|1
1643051990000|2022-01-24 19:19:50|758|756.8|758|756.8|758|757|758|756.5|11
1643052000000|2022-01-24 19:20:00|757.8|756.5|758|756.8|758|756.8|757.8|756.3|222
1643052010000|2022-01-24 19:20:10||756.5||756.8||756.8||756.5|7
1643052020000|2022-01-24 19:20:20|758.5|757.3|758.3|757|758.5|757.3|758.3|757|11
1643052030000|2022-01-24 19:20:30|758.5|756.8|758|756.5|758.5|757|758|756.5|47
1643052040000|2022-01-24 19:20:40|757.8|756.8|758.5|757|758.5|757|757.8|756.5|26
1643052050000|2022-01-24 19:20:50|758.3|757.3|757.8|756.5|758.3|757.3|757.8|756.5|1
1643052060000|2022-01-24 19:21:00|758|756.3|757.8|756.3|758|756.5|757.8|756.3|1
1643052070000|2022-01-24 19:21:10|757.5|756.5|757.5|756|757.8|756.5|757.3|756|100
1643052080000|2022-01-24 19:21:20|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756.3|0
1643052090000|2022-01-24 19:21:30|757.8|756|757.5|756|757.8|756|757.3|756|0
1643052100000|2022-01-24 19:21:40|757.3|755.8|757|755.5|757.5|756|756.8|755.5|0
1643052110000|2022-01-24 19:21:50|757.3|755.8|756.8|755.5|757.3|756|756.8|755.3|0
1643052120000|2022-01-24 19:22:00|757|755.8|757.5|756|757.5|756.3|757|755.5|4
1643052130000|2022-01-24 19:22:10|757.3|755.8|757.5|756|757.5|756|757.3|755.8|1
1643052140000|2022-01-24 19:22:20|757.3||757.5||757.5||757.3||1
1643052150000|2022-01-24 19:22:30|757.3|756.3|757.5|756|757.5|756.3|757.3|756|1
1643052160000|2022-01-24 19:22:40|757.3|755.8|757|755.8|757.3|756|757|755.8|2
1643052170000|2022-01-24 19:22:50|756.8|755.5|756.8|755.3|756.8|755.8|756.8|755.3|0
1643052180000|2022-01-24 19:23:00||755.5||755.5||755.5||755.3|0
1643052190000|2022-01-24 19:23:10|756.5|755.3|756.3|755|756.8|755.3|756.3|754.8|0
1643052200000|2022-01-24 19:23:20|756.5|754.8|756.3|755|756.5|755|756.3|754.8|31
1643052210000|2022-01-24 19:23:30|756.5|755.3|756.5|755.3|756.5|755.3|756.3|755|230
1643052220000|2022-01-24 19:23:40|756.8|755|757|755.5|757|755.5|756.8|755|1
1643052230000|2022-01-24 19:23:50|756.8|755.8|757|755.5|757|755.8|756.8|755.5|0
1643052240000|2022-01-24 19:24:00|756.8|755.8|757|755.5|757|755.8|756.8|755.3|2
1643052250000|2022-01-24 19:24:10|756.8|755.8|757.3|755.8|757.3|755.8|756.8|755.5|0
1643052260000|2022-01-24 19:24:20|757|756|757.3|755.8|757.3|756|757|755.8|80
1643052270000|2022-01-24 19:24:30|757||757||757||757||0
1643052280000|2022-01-24 19:24:40|757.3|755.5|757|755.5|757.3|755.8|756.8|755.3|0
1643052290000|2022-01-24 19:24:50|756.8|755.3|756.3|755|757|755.3|756.3|755|4
1643052300000|2022-01-24 19:25:00|756|754.8|756.3|755|756.3|755|756|754.5|46
1643052310000|2022-01-24 19:25:10|756.5|754.8|756.5|755.3|756.5|755.3|756.3|754.8|6
1643052320000|2022-01-24 19:25:20|756.3|755|756.5|755|756.8|755.3|756.3|754.8|40
1643052330000|2022-01-24 19:25:30|756.3|755.3|756.3|755|756.5|755.3|756.3|755|0
1643052340000|2022-01-24 19:25:40|756.5|755.3|756.8|755.5|756.8|755.5|756.3|755|0
1643052350000|2022-01-24 19:25:50|757|755.3|757.3|756|757.3|756|757|755.3|4
1643052360000|2022-01-24 19:26:00|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756|0
1643052370000|2022-01-24 19:26:10|757.3|756|757.5|756|757.5|756|757.3|755.8|15
1643052380000|2022-01-24 19:26:20|757.3|756.3|757.3|755.8|757.5|756.3|757.3|755.8|0
1643052390000|2022-01-24 19:26:30|757|755.5|757.3|756|757.3|756|757|755.5|0
1643052400000|2022-01-24 19:26:40|757.5|755.8|757.5|756|757.5|756.3|757.3|755.8|1
1643052410000|2022-01-24 19:26:50|757.3|755.8|757|755.8|757.5|755.8|757|755.8|4
1643052420000|2022-01-24 19:27:00|757.3|756|757.3|756|757.3|756|757|756|0
1643052430000|2022-01-24 19:27:10|757.5|755.8|757|755.5|757.5|755.8|757|755.5|0
1643052440000|2022-01-24 19:27:20|756.8|755.3|756.8|755.3|757|755.8|756.5|755.3|61
1643052450000|2022-01-24 19:27:30|757|755.5|757|755.5|757|755.5|756.8|755.5|1
1643052460000|2022-01-24 19:27:40|756.8|755.3|756.5|755.3|756.8|755.5|756.5|755|11
1643052470000|2022-01-24 19:27:50|756.8|755.5|756.8|755.3|757|755.8|756.5|755.3|38
1643052480000|2022-01-24 19:28:00|756.5|755|756.3|755|756.5|755|756|754.5|23
1643052490000|2022-01-24 19:28:10|756.5|755.3|756.3|755|756.5|755.3|756.3|754.8|3
1643052500000|2022-01-24 19:28:20|756|754.8|756.3|755|756.5|755|756|754.8|5
1643052510000|2022-01-24 19:28:30|756.5|755.3|756.8|755.3|756.8|755.3|756.5|755|24
1643052520000|2022-01-24 19:28:40|756.5|755.5|756.8|755.5|756.8|755.5|756.5|755.3|1
1643052530000|2022-01-24 19:28:50|756.5|755.3|756.5|755.3|756.5|755.5|756.5|755.3|2
1643052540000|2022-01-24 19:29:00|756.8|755.5|756.8|755.5|757|755.5|756.8|755.3|3
1643052550000|2022-01-24 19:29:10|757|755.3|756.8|755.5|757|755.5|756.8|755.3|2
1643052560000|2022-01-24 19:29:20|756.5|755.3|756.8|755.3|756.8|755.5|756.5|755.3|15
1643052570000|2022-01-24 19:29:30|756.5|755|756.5|755.3|756.8|755.3|756.5|755|2
1643052580000|2022-01-24 19:29:40|756.8|755|756.8|755.3|756.8|755.3|756.3|755|13
1643052590000|2022-01-24 19:29:50|756.5|755|756.5|755|756.5|755|756.3|755|46
1643052600000|2022-01-24 19:30:00|756.3|754.8|756.5|755.3|756.5|755.3|755.8|754.5|54
1643052610000|2022-01-24 19:30:10|756.3|755|756.3|755|756.5|755.3|756.3|755|7
1643052620000|2022-01-24 19:30:20|756.5|755.3|756.5|755.3|756.5|755.3|756.3|755|11
1643052630000|2022-01-24 19:30:30|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.3|5
1643052640000|2022-01-24 19:30:40|757|755.8|757.5|756.3|757.5|756.3|757|755.8|4
1643052650000|2022-01-24 19:30:50|757.8|756.5|758|756.5|758|756.8|757.8|756.5|8
1643052660000|2022-01-24 19:31:00|757.8||758||758||757.8||2
1643052670000|2022-01-24 19:31:10|757.8||758||758||757.8||0
1643052680000|2022-01-24 19:31:20|757.8|756.3|757.5|756.3|758|756.3|757.5|756|5
1643052690000|2022-01-24 19:31:30|757.3|756|757.5|756|757.5|756|757.3|756|0
1643052700000|2022-01-24 19:31:40|757.3|755.8|757.5|756|757.5|756|757|755.8|0
1643052710000|2022-01-24 19:31:50|757.3|755.8|757.3|756|757.5|756.3|757.3|755.8|0
1643052720000|2022-01-24 19:32:00|757|755.8|756.8|755.5|757.3|755.8|756.8|755.5|1
1643052730000|2022-01-24 19:32:10|756.5|755.3|756.3|755|756.5|755.5|756.3|754.8|13
1643052740000|2022-01-24 19:32:20|756|754.8|756.5|755|756.5|755|756|754.8|0
1643052750000|2022-01-24 19:32:30|756.3|754.8|756.3|754.8|756.3|755|756.3|754.8|4
1643052760000|2022-01-24 19:32:40||755||754.8||755||754.8|0
1643052770000|2022-01-24 19:32:50|756.5|755|756.3|755|756.5|755|756.3|754.8|0
1643052780000|2022-01-24 19:33:00|756|754.8|756|754.8|756|755|756|754.5|7
1643052790000|2022-01-24 19:33:10|755.8|754.5|756|754.5|756|754.8|755.8|754.5|1
1643052800000|2022-01-24 19:33:20|756.3|754.8|756.3|754.8|756.3|754.8|756|754.5|3
1643052810000|2022-01-24 19:33:30|756||756||756.3||756||10
1643052820000|2022-01-24 19:33:40|755.8|754.5|756|754.5|756|754.8|755.8|754.5|0
1643052830000|2022-01-24 19:33:50|755.8|754.3|755.8|754.5|756|754.5|755.8|754.3|52
1643052840000|2022-01-24 19:34:00|755.5|754.3|755.5|754.3|755.8|754.3|755.5|754|0
1643052850000|2022-01-24 19:34:10|755.3|754|755|753.8|755.3|754|755|753.5|8
1643052860000|2022-01-24 19:34:20|754.8|753.5|754.8|753.3|755|753.8|754.8|753.3|3
1643052870000|2022-01-24 19:34:30|754.5|753.5|754.8|753.3|754.8|753.5|754.5|753.3|5
1643052880000|2022-01-24 19:34:40||753.5||753.5||753.5||753.3|0
1643052890000|2022-01-24 19:34:50|754.5|753.3|754.5|753.3|754.5|753.5|754.3|753|4
1643052900000|2022-01-24 19:35:00|754.8|753.5|754.5|753.3|754.8|753.5|754.5|753|0
1643052910000|2022-01-24 19:35:10|754.8|753|754.5|753.3|754.8|753.3|754.5|753|1
1643052920000|2022-01-24 19:35:20|754.8|753|754.5|753|754.8|753|754.5|753|0
1643052930000|2022-01-24 19:35:30|754.3|752.8|754.3|752.8|754.3|753|754.3|752.8|1
1643052940000|2022-01-24 19:35:40|754|752.5|754|752.8|754|752.8|754|752.5|0
1643052950000|2022-01-24 19:35:50||752.5||752.8||752.8||752.5|0
1643052960000|2022-01-24 19:36:00|754.3||754||754.3||754||0
1643052970000|2022-01-24 19:36:10|754.3|753|754.3|753|754.5|753|754.3|752.8|0
1643052990000|2022-01-24 19:36:30|754.5||754.5||754.5||754.5||0
1643053000000|2022-01-24 19:36:40|754.3|752.8|754.3|752.8|754.3|752.8|754.3|752.8|0
1643053010000|2022-01-24 19:36:50|754|753|754|752.8|754.3|753|754|752.8|0
1643053020000|2022-01-24 19:37:00|754.3|753|754|752.8|754.5|753|754|752.8|11
1643053030000|2022-01-24 19:37:10||752.5||752.8||752.8||752.5|0
1643053040000|2022-01-24 19:37:20|753.8|752.5|753.5|752.3|753.8|752.5|753.5|752.3|0
1643053050000|2022-01-24 19:37:30|753.8|752|753.5|752|753.8|752.3|753.3|752|10
1643053060000|2022-01-24 19:37:40|753.3|752.3|753.3|752|753.5|752.3|753.3|752|0
1643053070000|2022-01-24 19:37:50|753.5|752.3|753.5|752.3|753.5|752.3|753.3|752.3|1
1643053080000|2022-01-24 19:38:00|753.3|752|753.8|752.3|753.8|752.3|753.3|752|5
1643053090000|2022-01-24 19:38:10|753.5|752.5|753.5|752|753.5|752.5|753.5|752|0
1643053100000|2022-01-24 19:38:20|753.3|752.3|753.5|752|753.5|752.3|753.3|752|0
1643053110000|2022-01-24 19:38:30|753.3|751.8|753.3|752|753.5|752|753.3|751.8|0
1643053120000|2022-01-24 19:38:40|753.5||753.3||753.5||753.3||0
1643053130000|2022-01-24 19:38:50|753|751.8|753|751.5|753|752|752.8|751.5|6
1643053140000|2022-01-24 19:39:00|753.3|751.8|753.3|752|753.3|752|753|751.5|3
1643053150000|2022-01-24 19:39:10|753|751.8|753|751.8|753|751.8|752.8|751.5|0
1643053160000|2022-01-24 19:39:20|753.3|752|753.3|751.8|753.3|752|753.3|751.8|0
1643053170000|2022-01-24 19:39:30|753.5|752|753.5|752|753.5|752|753.5|751.8|3
1643053180000|2022-01-24 19:39:40|753.3|752.3|753.5|752.3|753.5|752.3|753.3|752.3|6
1643053190000|2022-01-24 19:39:50||752||752||752||752|6
1643053200000|2022-01-24 19:40:00|753.3||753.3||753.5||753.3||0
1643053210000|2022-01-24 19:40:10|753|751.8|753|751.8|753|751.8|752.8|751.5|10
1643053220000|2022-01-24 19:40:20|753.3|752|753.3|752|753.3|752|753|751.8|5
1643053230000|2022-01-24 19:40:30|753|751.8|753.5|752.3|753.8|752.3|753|751.8|3
1643053240000|2022-01-24 19:40:40|753.3|752|753.3|752|753.5|752|753.3|752|2
1643053250000|2022-01-24 19:40:50|753.5||753.3||753.5||753.3||0
1643053260000|2022-01-24 19:41:00|753.5|751.8|753.3|751.8|753.5|751.8|753|751.8|1
1643053270000|2022-01-24 19:41:10|753|751.5|753|751.5|753.3|751.5|753|751.5|0
1643053280000|2022-01-24 19:41:20|752.8||753||753||752.8||0
1643053290000|2022-01-24 19:41:30|752.8|751.8|753|751.8|753|751.8|752.8|751.5|0
1643053300000|2022-01-24 19:41:40|753.3|751.5|753|751.8|753.3|751.8|753|751.5|0
1643053310000|2022-01-24 19:41:50|753.3||753||753.3||753||0
1643053320000|2022-01-24 19:42:00||751.5||751.8||751.8||751.5|0
1643053330000|2022-01-24 19:42:10|753.3|752|753.3|751.8|753.3|752|753|751.8|1
1643053340000|2022-01-24 19:42:20|753|752|753|751.8|753.3|752|753|751.8|0
1643053350000|2022-01-24 19:42:30|753.3||753||753.3||753||0
1643053360000|2022-01-24 19:42:40|752.8|751.5|753|751.5|753|751.8|752.8|751.5|1
1643053380000|2022-01-24 19:43:00|752.8|751.8|753|751.5|753|751.8|752.8|751.5|4
1643053390000|2022-01-24 19:43:10|752.8|751.3|752.8|751.5|753|751.5|752.5|751.3|1
1643053400000|2022-01-24 19:43:20||751.3||751.5||751.5||751.3|0
1643053410000|2022-01-24 19:43:30|753|751.8|753|751.8|753|751.8|753|751.8|4
1643053430000|2022-01-24 19:43:50|753.3|752|753.3|752|753.5|752|753|752|1
1643053440000|2022-01-24 19:44:00|753.5||753.3||753.5||753.3||0
1643053450000|2022-01-24 19:44:10|753|751.8|753|751.8|753.3|751.8|753|751.8|1
1643053460000|2022-01-24 19:44:20|752.8|751.5|753|751.5|753|751.5|752.8|751.5|0
1643053470000|2022-01-24 19:44:30|752.8|751.3|752.8|751.5|752.8|751.5|752.8|751.3|0
1643053480000|2022-01-24 19:44:40|753|751.3|752.8|751.5|753|751.5|752.8|751.3|102
1643053490000|2022-01-24 19:44:50||751.3||751.3||751.5||751.3|1
1643053500000|2022-01-24 19:45:00|752.5||752.5||752.5||752.5||0
1643053510000|2022-01-24 19:45:10|752.8|751.5|752.5|751.3|752.8|751.5|752.5|751.3|1
1643053520000|2022-01-24 19:45:20|752.8||752.5||752.8||752.5||0
1643053530000|2022-01-24 19:45:30|752.8||752.5||752.8||752.5||0
1643053540000|2022-01-24 19:45:40|752.8||752.5||752.8||752.5||0
1643053550000|2022-01-24 19:45:50|752.3|751|752.3|750.8|752.3|751|752|750.8|0
1643053560000|2022-01-24 19:46:00|752|751|752|750.8|752.3|751|752|750.8|0
1643053570000|2022-01-24 19:46:10|751.8|750.5|752|750.5|752|750.8|751.8|750.5|3
1643053580000|2022-01-24 19:46:20|752.3|750.8|752|750.5|752.3|750.8|752|750.5|0
1643053590000|2022-01-24 19:46:30|751.8|750.8|752|750.8|752|750.8|751.8|750.5|0
1643053600000|2022-01-24 19:46:40|752.3|750.5|752|750.5|752.3|750.5|751.8|750.5|0
1643053610000|2022-01-24 19:46:50|752.3|750.8|752|750.8|752.3|750.8|752|750.8|0
1643053620000|2022-01-24 19:47:00|752.3|751|752.5|751|752.5|751|752.3|751|0
1643053630000|2022-01-24 19:47:10|752.3|751.3|752.3|751|752.5|751.3|752.3|751|0
1643053650000|2022-01-24 19:47:30|752.5||752.3||752.5||752.3||0
1643053660000|2022-01-24 19:47:40|752|750.8|752.5|751|752.5|751.3|752|750.8|0
1643053670000|2022-01-24 19:47:50|752.8|751.3|752.5|751|752.8|751.3|752.5|751|0
1643053680000|2022-01-24 19:48:00|752.8|751.3|752.8|751.3|752.8|751.3|752.8|751|0
1643053690000|2022-01-24 19:48:10|753|751.5|752.8|751.5|753|751.5|752.8|751.3|0
1643053700000|2022-01-24 19:48:20|753||753||753||752.8||0
1643053710000|2022-01-24 19:48:30||751.8||751.8||751.8||751.5|7
1643053720000|2022-01-24 19:48:40|752.8|751.5|752.8|751.5|752.8|751.5|752.8|751.5|0
1643053730000|2022-01-24 19:48:50|753||752.8||753||752.8||0
1643053740000|2022-01-24 19:49:00|753||752.8||753||752.8||0
1643053750000|2022-01-24 19:49:10|753|751.8|753|751.5|753|751.8|752.8|751.5|2
1643053760000|2022-01-24 19:49:20|753.3|751.8|753.8|752.5|753.8|752.5|753.3|751.8|17
1643053770000|2022-01-24 19:49:30||752.3||752.5||752.5||752.3|23
1643053780000|2022-01-24 19:49:40|754|752.8|754|752.5|754|752.8|753.8|752.5|1
1643053790000|2022-01-24 19:49:50|753.8|752.3|753.8|752.3|754|752.3|753.5|752.3|0
1643053800000|2022-01-24 19:50:00||752.5||752.3||752.5||752.3|4
1643053810000|2022-01-24 19:50:10|754|752.5|754|752.5|754|752.8|753.8|752.5|0
1643053820000|2022-01-24 19:50:20|754.3|752.8|754.3|752.8|754.3|752.8|754.3|752.8|2
1643053830000|2022-01-24 19:50:30|754|752.5|754|752.5|754|752.5|754|752.5|1
1643053840000|2022-01-24 19:50:40|753.8|752.3|753.8|752.3|753.8|752.5|753.5|752.3|0
1643053850000|2022-01-24 19:50:50|753.5||753.5||753.5||753.5||0
1643053860000|2022-01-24 19:51:00|753.8|752.5|753.8|752.3|753.8|752.5|753.8|752.3|0
1643053870000|2022-01-24 19:51:10|753.5|752.5|753.5|752.3|753.5|752.5|753.5|752.3|0
1643053880000|2022-01-24 19:51:20|753.3|752|753.3|752|753.3|752|753.3|752|0
1643053890000|2022-01-24 19:51:30|753.5||753.5||753.5||753.3||0
1643053900000|2022-01-24 19:51:40|753.3|752.3|753.5|752|753.5|752.3|753.3|752|2
1643053910000|2022-01-24 19:51:50||752.3||752||752.3||752|0
1643053920000|2022-01-24 19:52:00|753.8|752.3|753.8|752.3|753.8|752.5|753.8|752|0
1643053930000|2022-01-24 19:52:10|753.5||753.8||753.8||753.5||0
1643053940000|2022-01-24 19:52:20|753.5|752|753.5|752|753.5|752.3|753.5|752|0
1643053950000|2022-01-24 19:52:30||752.3||752||752.3||752|0
1643053960000|2022-01-24 19:52:40|753.8|752.3|753.5|752.3|753.8|752.3|753.5|752|0
1643053970000|2022-01-24 19:52:50|753.8||753.5||753.8||753.5||0
1643053980000|2022-01-24 19:53:00|753.8|752|753.5|752|753.8|752.3|753.5|752|0
1643053990000|2022-01-24 19:53:10||752.3||752.3||752.3||752|0
1643054000000|2022-01-24 19:53:20|753.8|752|753.8|752.3|753.8|752.3|753.5|752|0
1643054010000|2022-01-24 19:53:30|753.5||753.5||753.5||753.5||0
1643054020000|2022-01-24 19:53:40|753.8|752.5|753.8|752.3|753.8|752.5|753.8|752.3|0
1643054030000|2022-01-24 19:53:50||752.5||752.3||752.5||752.3|0
1643054040000|2022-01-24 19:54:00|754|752.5|754|752.8|754|752.8|754|752.3|2
1643054050000|2022-01-24 19:54:10|753.8|752.5|754|752.5|754|752.5|753.8|752.5|0
1643054060000|2022-01-24 19:54:20|753.8|752.3|753.8|752.3|753.8|752.5|753.8|752.3|0
1643054070000|2022-01-24 19:54:30|754|752.5|753.8|752.3|754|752.5|753.8|752.3|0
1643054080000|2022-01-24 19:54:40|754|752.5|754|752.5|754|752.5|754|752.3|1
1643054090000|2022-01-24 19:54:50|753.8||753.8||754||753.8||0
1643054100000|2022-01-24 19:55:00|754|752.3|753.5|752|754|752.3|753.5|752|1
1643054110000|2022-01-24 19:55:10|753.8|752.3|753.5|752.3|753.8|752.3|753.5|752.3|0
1643054120000|2022-01-24 19:55:20|753.8|752.5|753.8|752.3|753.8|752.5|753.8|752.3|0
1643054130000|2022-01-24 19:55:30||752.5||752.3||752.5||752.3|0
1643054140000|2022-01-24 19:55:40|753.5|752.5|753.8|752.3|753.8|752.5|753.5|752.3|0
1643054150000|2022-01-24 19:55:50|753.5|752.5|753.8|752.3|753.8|752.5|753.5|752.3|3
1643054160000|2022-01-24 19:56:00|754|752.5|753.8|752.5|754|752.5|753.8|752.3|0
1643054170000|2022-01-24 19:56:10|754||753.8||754||753.8||0
1643054180000|2022-01-24 19:56:20|754|752.3|753.8|752.3|754|752.3|753.8|752.3|0
1643054190000|2022-01-24 19:56:30|753.5||753.8||753.8||753.5||0
1643054200000|2022-01-24 19:56:40|753.5|752.5|753.8|752.3|753.8|752.5|753.5|752.3|0
1643054210000|2022-01-24 19:56:50|753.5|752|753.5|752.3|753.5|752.3|753.5|752|0
1643054220000|2022-01-24 19:57:00|753.8||753.5||753.8||753.5||0
1643054230000|2022-01-24 19:57:10|753.8|752|753.5|752.3|753.8|752.3|753.5|752|0
1643054240000|2022-01-24 19:57:20||752||752||752.3||752|0
1643054250000|2022-01-24 19:57:30|753.3|752.3|753.5|752|753.5|752.3|753.3|752|0
1643054260000|2022-01-24 19:57:40|753.3|751.8|753.5|752.3|753.8|752.3|753.3|751.8|0
1643054270000|2022-01-24 19:57:50|753.8|752.5|753.8|752.3|754|752.5|753.5|752.3|0
1643054280000|2022-01-24 19:58:00||752.5||752.5||752.5||752.3|0
1643054290000|2022-01-24 19:58:10|754|752.8|754|752.5|754.3|752.8|753.8|752.5|0
1643054300000|2022-01-24 19:58:20|753.8||754||754||753.8||0
1643054310000|2022-01-24 19:58:30|753.8|752.8|754|752.5|754|752.8|753.8|752.5|1
1643054320000|2022-01-24 19:58:40|754.3|752.8|754.3|752.8|754.3|752.8|754.3|752.8|0
1643054330000|2022-01-24 19:58:50|754|753|754.3|753|754.3|753|754|752.8|0
1643054340000|2022-01-24 19:59:00|754.5|753.3|754.8|753.3|754.8|753.5|754.5|753|1
1643054350000|2022-01-24 19:59:10|755|753.5|754.8|753.5|755|753.5|754.8|753.5|1
1643054360000|2022-01-24 19:59:20|755|753.8|755|753.5|755|753.8|754.8|753.5|0
1643054370000|2022-01-24 19:59:30|755.3|753.8|755.3|754|755.5|754|755.3|753.8|0
1643054380000|2022-01-24 19:59:40|755.5|754.3|755.5|754|755.5|754.3|755.3|754|0
1643054390000|2022-01-24 19:59:50|755.3|754.3|755.3|754|755.5|754.3|755.3|754|0
1643054400000|2022-01-24 20:00:00|755.5||755.5||755.5||755.5||0
1643054410000|2022-01-24 20:00:10|755.8|754.3|755.5|754|755.8|754.5|755.5|754|0
1643054420000|2022-01-24 20:00:20|755.8|754.3|755.5|754.3|755.8|754.5|755.5|754.3|1
1643054430000|2022-01-24 20:00:30|755.8|754.5|755.8|754.5|755.8|754.5|755.8|754.5|0
1643054440000|2022-01-24 20:00:40|756|754.3|756|754.5|756|754.5|755.8|754.3|0
1643054450000|2022-01-24 20:00:50||754.8||754.8||754.8||754.5|0
1643054460000|2022-01-24 20:01:00|756.3|754.5|756.3|754.8|756.3|755|756.3|754.5|5
1643054470000|2022-01-24 20:01:10|756|755|756|754.8|756|755|756|754.8|0
1643054480000|2022-01-24 20:01:20|756.3|755|756.3|754.8|756.3|755|756|754.8|0
1643054500000|2022-01-24 20:01:40||755||754.8||755||754.8|0
1643054510000|2022-01-24 20:01:50|756.5|755|756.3|755|756.5|755|756.3|755|0
1643054520000|2022-01-24 20:02:00|756.5|755.3|756.5|755|756.5|755.3|756.5|755|0
1643054530000|2022-01-24 20:02:10|756.8|755.3|757|755.8|757.3|755.8|756.8|755|3
1643054540000|2022-01-24 20:02:20||755.5||755.5||755.5||755.5|0
1643054550000|2022-01-24 20:02:30|757.3|755.8|757.3|755.8|757.3|756|757.3|755.5|2
1643054560000|2022-01-24 20:02:40|757|756|757|755.8|757|756|757|755.8|1
1643054570000|2022-01-24 20:02:50||755.5||755.5||755.8||755.5|2
1643054590000|2022-01-24 20:03:10|756.8|755.3|756.8|755.3|756.8|755.5|756.8|755.3|0
1643054600000|2022-01-24 20:03:20|757|755.5|757|755.8|757|755.8|756.8|755.5|0
1643054610000|2022-01-24 20:03:30|756.8|755.5|757|755.5|757|755.5|756.8|755.5|0
1643054620000|2022-01-24 20:03:40|756.8||756.8||757||756.8||1
1643054630000|2022-01-24 20:03:50|757||756.8||757||756.8||0
1643054640000|2022-01-24 20:04:00|757|755.8|757.5|756|757.5|756|757|755.8|0
1643054650000|2022-01-24 20:04:10|757.3|755.8|757.3|756|757.5|756|757.3|755.8|0
1643054660000|2022-01-24 20:04:20|757.5|756.3|757.8|756.3|757.8|756.3|757.5|756.3|1
1643054670000|2022-01-24 20:04:30|757.5|756|757.5|756|757.8|756.3|757.5|756|0
1643054680000|2022-01-24 20:04:40|757.3|755.8|757.3|755.8|757.3|755.8|757.3|755.8|0
1643054690000|2022-01-24 20:04:50|757|755.5|757|755.5|757|755.8|757|755.5|0
1643054700000|2022-01-24 20:05:00|757.3|755.8|757.3|756|757.3|756|757.3|755.5|0
1643054710000|2022-01-24 20:05:10|757.5|755.8|757.3|756|757.5|756|757.3|755.8|0
1643054720000|2022-01-24 20:05:20|757|755.8|757.3|755.8|757.3|756|757|755.8|0
1643054730000|2022-01-24 20:05:30|757|755.5|757|755.5|757|755.8|757|755.5|0
1643054750000|2022-01-24 20:05:50||755.8||755.5||755.8||755.5|0
1643054760000|2022-01-24 20:06:00||755.8||755.5||755.8||755.5|0
1643054770000|2022-01-24 20:06:10|757.3|755.8|757.3|756|757.3|756|757.3|755.8|0
1643054780000|2022-01-24 20:06:20||755.8||755.8||756||755.8|0
1643054790000|2022-01-24 20:06:30||756||755.8||756||755.8|0
1643054800000|2022-01-24 20:06:40|757|755.5|757|755.5|757|755.8|757|755.5|0
1643054810000|2022-01-24 20:06:50|757.3|755.8|757|755.5|757.3|755.8|756.8|755.5|0
1643054820000|2022-01-24 20:07:00|756.8|755.8|757.3|755.8|757.3|755.8|756.8|755.8|0
1643054830000|2022-01-24 20:07:10|757||757.3||757.3||757||0
1643054840000|2022-01-24 20:07:20|757|756|757|755.8|757.3|756|757|755.8|0
1643054850000|2022-01-24 20:07:30|757.3|756|757.3|755.8|757.3|756|757|755.8|0
1643054860000|2022-01-24 20:07:40|757||757||757.3||757||0
1643054870000|2022-01-24 20:07:50|756.8|755.5|757|755.5|757|755.8|756.8|755.5|0
1643054880000|2022-01-24 20:08:00|756.8||757||757||756.8||0
1643054890000|2022-01-24 20:08:10|756.8|755.8|756.8|755.5|757|755.8|756.8|755.5|0
1643054900000|2022-01-24 20:08:20|757|755.3|757|755.5|757|755.8|757|755.3|0
1643054910000|2022-01-24 20:08:30|757.3|755.8|757|755.8|757.3|755.8|757|755.8|1
1643054920000|2022-01-24 20:08:40||755.5||755.8||755.8||755.5|0
1643054930000|2022-01-24 20:08:50|756.8|755.5|757|755.5|757|755.5|756.8|755.5|0
1643054940000|2022-01-24 20:09:00|757.3|755.8|757.5|756|757.5|756|757.3|755.8|0
1643054950000|2022-01-24 20:09:10|757.3||757.5||757.5||757.3||0
1643054960000|2022-01-24 20:09:20|757.3||757.5||757.5||757.3||0
1643054970000|2022-01-24 20:09:30||756.3||756||756.3||756|1
1643054980000|2022-01-24 20:09:40|757.3||757.3||757.3||757.3||0
1643054990000|2022-01-24 20:09:50|757.5|756.3|757.5|756|757.5|756.3|757.5|756|0
1643055010000|2022-01-24 20:10:10|757.8|756.3|757.8|756.5|758|756.5|757.8|756.3|0
1643055020000|2022-01-24 20:10:20|758|756.8|758|756.8|758|756.8|757.8|756.8|0
1643055030000|2022-01-24 20:10:30|757.8|756.5|758|756.5|758|756.5|757.8|756.5|0
1643055050000|2022-01-24 20:10:50|757.8||757.8||758||757.8||0
1643055070000|2022-01-24 20:11:10|757.5|756.3|757.5|756.3|757.8|756.3|757.5|756.3|1
1643055080000|2022-01-24 20:11:20|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|0
1643055090000|2022-01-24 20:11:30|758|756.3|757.8|756.5|758|756.5|757.8|756.3|0
1643055100000|2022-01-24 20:11:40|758|756.8|758|756.5|758|756.8|758|756.5|0
1643055110000|2022-01-24 20:11:50|758.3|756.8|758|756.5|758.3|756.8|758|756.5|10
1643055120000|2022-01-24 20:12:00|757.8|756.8|758|756.5|758|756.8|757.8|756.5|0
1643055130000|2022-01-24 20:12:10|757.8|756.3|757.8|756.3|757.8|756.5|757.8|756.3|0
1643055140000|2022-01-24 20:12:20|758|756.5|758|756.5|758|756.8|758|756.5|0
1643055150000|2022-01-24 20:12:30|758.3|756.8|758.3|756.8|758.3|756.8|758|756.8|0
1643055170000|2022-01-24 20:12:50|758.5|757|758.5|757|758.5|757|758.3|756.8|0
1643055180000|2022-01-24 20:13:00|758.3|756.8|758.3|757|758.5|757|758.3|756.8|0
1643055190000|2022-01-24 20:13:10|758.5||758.5||758.5||758.3||0
1643055200000|2022-01-24 20:13:20|758.3||758.5||758.5||758.3||10
1643055210000|2022-01-24 20:13:30|758.3|757.3|758.5|757|758.5|757.3|758.3|757|1
1643055220000|2022-01-24 20:13:40|758.3||758.3||758.5||758.3||0
1643055230000|2022-01-24 20:13:50|758|756.8|758.3|757|758.3|757|758|756.8|2
1643055240000|2022-01-24 20:14:00||756.8||756.8||757||756.8|0
1643055250000|2022-01-24 20:14:10|758.5|757|758.5|757|758.5|757|758.5|756.8|0
1643055260000|2022-01-24 20:14:20|758.8|757.3|758.5|757.3|758.8|757.5|758.5|757.3|0
1643055290000|2022-01-24 20:14:50|758.8|757.5|758.5|757.3|758.8|757.5|758.5|757.3|2
1643055300000|2022-01-24 20:15:00|758.8|757|758.5|757.3|758.8|757.3|758.5|757|0
1643055310000|2022-01-24 20:15:10|758.8|757|758.8|757.3|758.8|757.3|758.8|757|1
1643055320000|2022-01-24 20:15:20|759|757.5|759|757.5|759|757.5|758.8|757.3|1
1643055330000|2022-01-24 20:15:30||757.8||757.5||757.8||757.5|0
1643055340000|2022-01-24 20:15:40||757.8||757.8||757.8||757.5|0
1643055350000|2022-01-24 20:15:50|759.3|758|759.3|758|759.5|758|759|757.8|2
1643055360000|2022-01-24 20:16:00|759.5|757.8|759.3|758|759.5|758|759.3|757.8|0
1643055370000|2022-01-24 20:16:10|759|757.8|759|757.8|759|757.8|759|757.8|3
1643055380000|2022-01-24 20:16:20|759.3||759.3||759.3||759.3||1
1643055390000|2022-01-24 20:16:30|759||759||759||759||0
1643055400000|2022-01-24 20:16:40|758.8|757.5|759|757.5|759|757.5|758.8|757.5|11
1643055410000|2022-01-24 20:16:50|758.8|757.8|759.3|757.8|759.3|757.8|758.8|757.8|5
1643055420000|2022-01-24 20:17:00||758||758||758||757.8|0
1643055430000|2022-01-24 20:17:10|759|757.8|759|757.8|759.3|757.8|759|757.8|0
1643055450000|2022-01-24 20:17:30|759.3||759||759.3||759||0
1643055460000|2022-01-24 20:17:40|758.8|757.5|758.8|757.3|759|757.5|758.8|757.3|0
1643055470000|2022-01-24 20:17:50|758.5|757|758.5|757|758.5|757|758.5|757|0
1643055480000|2022-01-24 20:18:00||757.3||757.3||757.3||757.3|0
1643055490000|2022-01-24 20:18:10|758.8||758.5||758.8||758.5||2
1643055500000|2022-01-24 20:18:20|758.8||758.8||758.8||758.5||2
1643055510000|2022-01-24 20:18:30|758.5|757.5|758.8|757.3|758.8|757.5|758.5|757.3|0
1643055520000|2022-01-24 20:18:40|758.5|757|758.5|757|758.5|757.3|758.3|757|1
1643055530000|2022-01-24 20:18:50|758.3|756.8|758|756.8|758.3|756.8|758|756.5|0
1643055540000|2022-01-24 20:19:00|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1643055550000|2022-01-24 20:19:10||756.3||756.5||756.5||756.3|0
1643055560000|2022-01-24 20:19:20|757.5|756.3|757.8|756.3|757.8|756.5|757.5|756.3|9
1643055570000|2022-01-24 20:19:30|757.5||757.8||757.8||757.5||0
1643055580000|2022-01-24 20:19:40|757.5||757.8||757.8||757.5||0
1643055590000|2022-01-24 20:19:50||756.5||756.5||756.5||756.5|0
1643055600000|2022-01-24 20:20:00|758|756.8|758.3|756.8|758.3|756.8|757.8|756.5|1
1643055620000|2022-01-24 20:20:20|758.5|757|758.3|757|758.5|757|758.3|757|0
1643055630000|2022-01-24 20:20:30|758.5|756.8|758.3|756.8|758.5|757|758.3|756.8|1
1643055640000|2022-01-24 20:20:40|758|757|758.3|756.8|758.3|757|758|756.8|0
1643055650000|2022-01-24 20:20:50|758||758||758.3||758||0
1643055660000|2022-01-24 20:21:00|758.3|757|758.3|757|758.3|757|758.3|756.8|0
1643055680000|2022-01-24 20:21:20||756.8||756.8||756.8||756.8|0
1643055690000|2022-01-24 20:21:30|758||758.3||758.3||758||100
1643055700000|2022-01-24 20:21:40|758||758||758.3||758||0
1643055710000|2022-01-24 20:21:50|758.3|757|758.3|757|758.3|757|758|757|0
1643055720000|2022-01-24 20:22:00|758|756.8|758.3|756.8|758.3|757|758|756.8|0
1643055730000|2022-01-24 20:22:10|758.5|757|758.5|757|758.5|757|758.5|757|4
1643055740000|2022-01-24 20:22:20|758.3||758.3||758.3||758.3||0
1643055750000|2022-01-24 20:22:30|758.5|756.8|758.3|756.8|758.5|756.8|758.3|756.8|0
1643055760000|2022-01-24 20:22:40|758||758.3||758.3||758||0
1643055770000|2022-01-24 20:22:50|758||758.3||758.3||758||0
1643055780000|2022-01-24 20:23:00|758||758.3||758.3||758||0
1643055790000|2022-01-24 20:23:10|758|756.5|758|756.5|758.3|756.5|758|756.5|0
1643055800000|2022-01-24 20:23:20|757.8|756.8|758.3|756.8|758.3|756.8|757.8|756.8|0
1643055810000|2022-01-24 20:23:30|758.5|757|758.5|757|758.5|757|758.3|756.8|0
1643055820000|2022-01-24 20:23:40|758.3|757.3|758.8|757.5|758.8|757.5|758.3|757.3|4
1643055830000|2022-01-24 20:23:50|759||759||759||758.8||0
1643055840000|2022-01-24 20:24:00|758.8|757.3|758.8|757.3|758.8|757.3|758.5|757.3|3
1643055850000|2022-01-24 20:24:10|758.5||758.8||758.8||758.5||0
1643055860000|2022-01-24 20:24:20|758.5|757|758.5|757|758.5|757|758.5|757|0
1643055870000|2022-01-24 20:24:30||757.3||757.3||757.3||757|0
1643055880000|2022-01-24 20:24:40|758.8||758.8||758.8||758.5||0
1643055890000|2022-01-24 20:24:50|758.5|757|758.5|757|758.5|757.3|758.5|757|1
1643055900000|2022-01-24 20:25:00|758.8|757.3|759|757.5|759|757.5|758.8|757.3|0
1643055910000|2022-01-24 20:25:10|758.8||758.8||759||758.8||4
1643055920000|2022-01-24 20:25:20||757.3||757.5||757.5||757.3|0
1643055930000|2022-01-24 20:25:30||757.3||757.5||757.5||757.3|0
1643055940000|2022-01-24 20:25:40||757.3||757.5||757.5||757.3|0
1643055950000|2022-01-24 20:25:50|759.3|757.8|759|757.8|759.3|757.8|759|757.8|0
1643055960000|2022-01-24 20:26:00|759.3|757.5|759|757.5|759.3|757.5|759|757.5|0
1643055970000|2022-01-24 20:26:10|759.3|757.8|759.3|757.8|759.3|757.8|759.3|757.8|0
1643055980000|2022-01-24 20:26:20|759|757.5|758.8|757.5|759|757.5|758.8|757.3|0
1643055990000|2022-01-24 20:26:30|759|757.8|759.3|757.8|759.3|757.8|759|757.8|0
1643056000000|2022-01-24 20:26:40|759||759.3||759.3||759||0
1643056010000|2022-01-24 20:26:50|759||759.3||759.3||759||0
1643056020000|2022-01-24 20:27:00|759||759||759.3||759||0
1643056030000|2022-01-24 20:27:10|759.3|757.5|758.8|757.3|759.3|757.5|758.8|757.3|0
1643056040000|2022-01-24 20:27:20|758.5|757.5|758.5|757.3|758.5|757.5|758.5|757.3|20
1643056050000|2022-01-24 20:27:30|758.8||758.8||758.8||758.5||0
1643056060000|2022-01-24 20:27:40|758.5||758.8||758.8||758.5||0
1643056070000|2022-01-24 20:27:50|759|757.5|759|757.8|759|757.8|759|757.3|2
1643056080000|2022-01-24 20:28:00|758.8|757.5|759|757.5|759|757.8|758.8|757.5|0
1643056090000|2022-01-24 20:28:10|759.3|757.8|759|757.8|759.3|757.8|759|757.8|0
1643056100000|2022-01-24 20:28:20|758.8|757.5|759|757.5|759|757.8|758.8|757.5|0
1643056110000|2022-01-24 20:28:30|758.8|757.8|759|757.5|759|757.8|758.8|757.5|1
1643056120000|2022-01-24 20:28:40||757.8||757.8||757.8||757.8|0
1643056130000|2022-01-24 20:28:50|759.3|757.5|759|757.8|759.3|757.8|759|757.5|0
1643056140000|2022-01-24 20:29:00|759.3|758|759.3|758|759.3|758|759|757.8|0
1643056150000|2022-01-24 20:29:10|759.5|757.8|759.5|758.3|759.5|758.3|759.5|757.8|1
1643056160000|2022-01-24 20:29:20|759.3|758|759.3|758|759.5|758|759.3|757.8|1
1643056170000|2022-01-24 20:29:30|759|757.8|759|757.8|759.3|757.8|759|757.8|1
1643056180000|2022-01-24 20:29:40|759.3|757.5|759|757.5|759.3|757.5|758.8|757.5|4
1643056190000|2022-01-24 20:29:50|758.8||759||759||758.8||0
1643056200000|2022-01-24 20:30:00|758.8|757.3|758.8|757.3|758.8|757.5|758.5|757.3|1
1643056210000|2022-01-24 20:30:10|758.5|757|758.5|757|758.8|757.3|758.5|757|6
1643056220000|2022-01-24 20:30:20|758.8|757.3|758.8|757.3|758.8|757.5|758.8|757.3|0
1643056230000|2022-01-24 20:30:30|759|757.5|758.8|757.5|759|757.5|758.8|757.3|0
1643056240000|2022-01-24 20:30:40|759|757.3|759|757.8|759|757.8|759|757.3|0
1643056250000|2022-01-24 20:30:50|759.3|757.5|759.3|757.8|759.3|757.8|759|757.5|0
1643056260000|2022-01-24 20:31:00|759.5|758|759.5|758|759.5|758|759.5|757.8|0
1643056270000|2022-01-24 20:31:10|759.3|757.8|759.3|758|759.5|758|759.3|757.8|0
1643056280000|2022-01-24 20:31:20|759|757.8|759.3|757.8|759.3|757.8|759|757.8|0
1643056290000|2022-01-24 20:31:30|759|758|759.3|758|759.3|758|759|757.8|0
1643056300000|2022-01-24 20:31:40||757.8||757.8||757.8||757.8|1
1643056310000|2022-01-24 20:31:50|759.5|758|759.5|758|759.5|758.3|759.5|758|4
1643056320000|2022-01-24 20:32:00|759.3||759.3||759.5||759.3||0
1643056330000|2022-01-24 20:32:10|759.5|757.8|759.5|758|759.5|758|759.5|757.8|1
1643056340000|2022-01-24 20:32:20||758.3||758.3||758.3||758|0
1643056350000|2022-01-24 20:32:30|759.8|758|759.5|758.3|759.8|758.3|759.5|758|2
1643056360000|2022-01-24 20:32:40|759.8|758.5|759.8|758.3|759.8|758.5|759.5|758.3|1
1643056370000|2022-01-24 20:32:50|759.5||759.8||759.8||759.5||0
1643056380000|2022-01-24 20:33:00|759.5|758.5|759.5|758|759.5|758.5|759.3|757.8|2
1643056390000|2022-01-24 20:33:10|759.3||759.5||759.5||759.3||0
1643056400000|2022-01-24 20:33:20||758.3||758||758.3||758|0
1643056410000|2022-01-24 20:33:30|759.8|758.3|759.8|758.5|759.8|758.5|759.8|758|0
1643056420000|2022-01-24 20:33:40|760|758.3|760|758.5|760|758.5|759.8|758.3|0
1643056430000|2022-01-24 20:33:50|759.8|758.3|759.8|758.5|759.8|758.5|759.8|758.3|0
1643056460000|2022-01-24 20:34:20|759.5|758.3|759.8|758.3|759.8|758.3|759.5|758.3|0
1643056470000|2022-01-24 20:34:30|759.5|758|759.3|758|759.8|758|759.3|758|0
1643056480000|2022-01-24 20:34:40|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|0
1643056490000|2022-01-24 20:34:50|759.8||759.8||759.8||759.8||0
1643056500000|2022-01-24 20:35:00|759.5|758|759.5|758.3|759.8|758.3|759.5|758|0
1643056510000|2022-01-24 20:35:10|759.8||759.8||759.8||759.5||0
1643056520000|2022-01-24 20:35:20|759.5|758|759.5|758.3|759.8|758.3|759.5|758|0
1643056530000|2022-01-24 20:35:30||758||758.3||758.3||758|0
1643056550000|2022-01-24 20:35:50|759.8|758|759.5|758.3|759.8|758.3|759.5|758|1
1643056560000|2022-01-24 20:36:00|759.3|758|759.3|757.8|759.3|758.3|759.3|757.8|0
1643056570000|2022-01-24 20:36:10||758||758||758||757.8|0
1643056580000|2022-01-24 20:36:20|759|757.8|759|757.8|759|758|759|757.5|0
1643056590000|2022-01-24 20:36:30||757.5||757.5||757.8||757.5|1
1643056600000|2022-01-24 20:36:40|758.8|757.3|758.8|757.5|758.8|757.5|758.8|757.3|4
1643056610000|2022-01-24 20:36:50|759|757.8|759|757.8|759|757.8|759|757.5|0
1643056620000|2022-01-24 20:37:00|759.3|758|759.3|758|759.3|758|759.3|757.8|1
1643056630000|2022-01-24 20:37:10|759.5||759.3||759.5||759.3||0
1643056640000|2022-01-24 20:37:20||757.8||758||758||757.8|0
1643056660000|2022-01-24 20:37:40||757.8||758||758||757.8|0
1643056670000|2022-01-24 20:37:50|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758|0
1643056680000|2022-01-24 20:38:00||758||758||758||758|2
1643056690000|2022-01-24 20:38:10|759.3|758.3|759.8|758.5|759.8|758.5|759.3|758.3|0
1643056700000|2022-01-24 20:38:20||758.3||758.5||758.5||758.3|0
1643056710000|2022-01-24 20:38:30||758.3||758.5||758.5||758.3|0
1643056720000|2022-01-24 20:38:40|760|758.3|760|758.8|760|758.8|760|758.3|3
1643056730000|2022-01-24 20:38:50||758.5||758.5||758.5||758.5|2
1643056740000|2022-01-24 20:39:00|759.8|758.8|759.8|758.5|759.8|758.8|759.8|758.5|0
1643056750000|2022-01-24 20:39:10||758.3||758.3||758.5||758.3|3
1643056760000|2022-01-24 20:39:20||758.5||758.3||758.5||758.3|0
1643056780000|2022-01-24 20:39:40||758.5||758.3||758.5||758.3|0
1643056790000|2022-01-24 20:39:50||758.5||758.3||758.5||758.3|0
1643056800000|2022-01-24 20:40:00|760|758.5|759.8|758.5|760|758.5|759.8|758.3|0
1643056810000|2022-01-24 20:40:10|760||759.8||760||759.8||0
1643056830000|2022-01-24 20:40:30||758.3||758.3||758.5||758.3|0
1643056840000|2022-01-24 20:40:40||758.5||758.5||758.5||758.3|1
1643056850000|2022-01-24 20:40:50|759.5|758.3|759.5|758.3|759.8|758.3|759.5|758.3|0
1643056860000|2022-01-24 20:41:00|759.8||759.5||759.8||759.5||0
1643056890000|2022-01-24 20:41:30|759.8||759.8||759.8||759.8||0
1643056900000|2022-01-24 20:41:40||758.5||758.5||758.5||758.5|0
1643056910000|2022-01-24 20:41:50|759.5|758.3|759.8|758.3|759.8|758.3|759.5|758.3|2
1643056920000|2022-01-24 20:42:00|759.5|758|759.5|758.3|759.8|758.3|759.5|758|0
1643056930000|2022-01-24 20:42:10||758||758.3||758.3||758|0
1643056940000|2022-01-24 20:42:20||758||758.3||758.3||758|0
1643056950000|2022-01-24 20:42:30|759.8||759.8||759.8||759.8||0
1643056970000|2022-01-24 20:42:50|759.5|758|759.5|758|759.5|758|759.5|758|0
1643056980000|2022-01-24 20:43:00|759.3|757.8|759.3|757.8|759.5|757.8|759.3|757.8|0
1643056990000|2022-01-24 20:43:10|759||759.3||759.3||759||0
1643057000000|2022-01-24 20:43:20|759|757.5|759|757.8|759|757.8|759|757.5|0
1643057010000|2022-01-24 20:43:30||757.5||757.5||757.5||757.5|0
1643057020000|2022-01-24 20:43:40||757.8||757.5||757.8||757.5|2
1643057040000|2022-01-24 20:44:00|758.8|757.8|759|757.5|759|757.8|758.8|757.5|0
1643057050000|2022-01-24 20:44:10|759.3|757.8|759.3|757.8|759.3|757.8|759|757.5|0
1643057060000|2022-01-24 20:44:20|759||759||759.3||759||0
1643057070000|2022-01-24 20:44:30||757.5||757.5||757.5||757.5|0
1643057080000|2022-01-24 20:44:40|759.3|757.8|759|757.8|759.3|757.8|759|757.8|0
1643057090000|2022-01-24 20:44:50|759.3||759.3||759.3||759||0
1643057100000|2022-01-24 20:45:00|759||759.3||759.3||759||0
1643057110000|2022-01-24 20:45:10|759||759.3||759.3||759||0
1643057120000|2022-01-24 20:45:20|759||759.3||759.3||759||0
1643057130000|2022-01-24 20:45:30|759||759||759.3||759||0
1643057140000|2022-01-24 20:45:40|759.3||759.3||759.3||759||0
1643057150000|2022-01-24 20:45:50|759||759||759.3||759||0
1643057160000|2022-01-24 20:46:00|759.3||759.3||759.3||759||0
1643057170000|2022-01-24 20:46:10||758||758||758||757.8|0
1643057180000|2022-01-24 20:46:20|759.5|757.8|759.8|758.3|759.8|758.3|759.5|757.8|1
1643057190000|2022-01-24 20:46:30|760|758.5|760|758.5|760|758.5|760|758.3|0
1643057200000|2022-01-24 20:46:40|759.8||760||760||759.8||0
1643057210000|2022-01-24 20:46:50||758.8||758.8||758.8||758.5|0
1643057220000|2022-01-24 20:47:00|760.3|758.5|760|758.8|760.3|758.8|760|758.5|1
1643057230000|2022-01-24 20:47:10|760.3||760||760.3||760||0
1643057240000|2022-01-24 20:47:20||758.5||758.8||758.8||758.5|0
1643057250000|2022-01-24 20:47:30||758.5||758.5||758.5||758.5|0
1643057260000|2022-01-24 20:47:40|759.8||759.8||759.8||759.8||0
1643057270000|2022-01-24 20:47:50|760||760||760||760||2
1643057280000|2022-01-24 20:48:00|759.8|758.3|759.8|758.3|759.8|758.5|759.5|758.3|0
1643057290000|2022-01-24 20:48:10||758.5||758.5||758.5||758.5|0
1643057300000|2022-01-24 20:48:20|760|758.8|759.8|758.5|760|758.8|759.8|758.5|0
1643057330000|2022-01-24 20:48:50||758.3||758.5||758.5||758.3|1
1643057340000|2022-01-24 20:49:00|760||760||760||760||0
1643057350000|2022-01-24 20:49:10|759.8||760||760||759.8||0
1643057360000|2022-01-24 20:49:20|759.8|758.3|759.8|758.3|760|758.3|759.5|758.3|0
1643057370000|2022-01-24 20:49:30|760|758.5|760|758.5|760|758.5|759.8|758.3|0
1643057380000|2022-01-24 20:49:40|760.3|758.8|760.3|758.8|760.3|758.8|760.3|758.8|0
1643057400000|2022-01-24 20:50:00|760.5|759|760.5|759|760.5|759.3|760.5|759|12
1643057410000|2022-01-24 20:50:10|760.3||760.5||760.5||760.3||0
1643057420000|2022-01-24 20:50:20||759.3||759||759.3||759|0
1643057430000|2022-01-24 20:50:30|760.8|759.3|760.8|759.3|760.8|759.3|760.5|759.3|0
1643057450000|2022-01-24 20:50:50|760.5|759.5|760.8|759.5|761|759.5|760.5|759.5|4
1643057460000|2022-01-24 20:51:00|760.5|759.3|760.5|759.3|760.5|759.5|760.5|759.3|2
1643057470000|2022-01-24 20:51:10|760.8||760.8||760.8||760.5||0
1643057480000|2022-01-24 20:51:20||759.5||759.5||759.5||759.5|0
1643057490000|2022-01-24 20:51:30||759.3||759.5||759.5||759.3|0
1643057500000|2022-01-24 20:51:40|761||760.8||761||760.8||0
1643057510000|2022-01-24 20:51:50|761||761||761||760.8||0
1643057520000|2022-01-24 20:52:00|760.8||760.8||761||760.8||0
1643057530000|2022-01-24 20:52:10||759.3||759.3||759.3||759.3|0
1643057560000|2022-01-24 20:52:40|761|759.5|760.8|759.5|761|759.5|760.8|759.5|5
1643057570000|2022-01-24 20:52:50|761||760.8||761||760.8||0
1643057580000|2022-01-24 20:53:00|761||760.8||761||760.8||0
1643057590000|2022-01-24 20:53:10|761||761||761||760.8||0
1643057600000|2022-01-24 20:53:20|760.8||761||761||760.8||0
1643057610000|2022-01-24 20:53:30|760.8||760.8||761||760.8||0
1643057620000|2022-01-24 20:53:40||759.3||759.3||759.5||759.3|0
1643057630000|2022-01-24 20:53:50|760.5||760.5||760.5||760.5||0
1643057650000|2022-01-24 20:54:10|760.8||760.8||760.8||760.5||1
1643057660000|2022-01-24 20:54:20|760.5||760.8||760.8||760.5||10
1643057670000|2022-01-24 20:54:30||759.5||759.3||759.5||759.3|9
1643057680000|2022-01-24 20:54:40|760.5||760.8||760.8||760.5||0
1643057690000|2022-01-24 20:54:50||759.5||759.3||759.5||759.3|0
1643057700000|2022-01-24 20:55:00|760.5|759.5|760.8|759.5|760.8|759.5|760.5|759.3|0
1643057710000|2022-01-24 20:55:10|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|0
1643057720000|2022-01-24 20:55:20|760.8|759.5|760.5|759.3|760.8|759.5|760.5|759.3|1
1643057730000|2022-01-24 20:55:30|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|8
1643057740000|2022-01-24 20:55:40|761||760.8||761||760.8||0
1643057750000|2022-01-24 20:55:50|761||760.8||761||760.8||0
1643057760000|2022-01-24 20:56:00|||||||||1
1643057770000|2022-01-24 20:56:10|761||760.8||761||760.8||0
1643057820000|2022-01-24 20:57:00|||||||||2
1643057840000|2022-01-24 20:57:20|761|759.8|761|759.8|761|759.8|761|759.8|11
1643057860000|2022-01-24 20:57:40|760.8|759.5|760.8|759.5|761|759.5|760.8|759.5|1
1643057870000|2022-01-24 20:57:50|761||761||761||760.8||0
1643057880000|2022-01-24 20:58:00||759.8||759.8||759.8||759.8|1
1643057890000|2022-01-24 20:58:10|760.8|759.5|761|759.8|761|759.8|760.8|759.5|26
1643057900000|2022-01-24 20:58:20||759.5||759.8||759.8||759.5|0
1643057910000|2022-01-24 20:58:30||759.5||759.8||759.8||759.5|3
1643057920000|2022-01-24 20:58:40|761.3|760|761.3|759.8|761.3|760|761|759.8|0
1643057930000|2022-01-24 20:58:50|761|760|761|759.8|761|760|761|759.8|0
1643057940000|2022-01-24 20:59:00|761.3||761||761.3||761||6
1643057950000|2022-01-24 20:59:10|760.8|759.5|761|759.5|761|759.8|760.8|759.5|0
1643057960000|2022-01-24 20:59:20|760.8||761||761||760.8||0
1643057970000|2022-01-24 20:59:30|760.8||760.8||761||760.8||0
1643057980000|2022-01-24 20:59:40|761|759.8|761|759.8|761.3|759.8|761|759.8|1
1643057990000|2022-01-24 20:59:50|761.3||761.3||761.3||761||0
1643058000000|2022-01-24 21:00:00|761|759.5|760.8|759.5|761.3|759.5|760.8|759.5|13
1643058010000|2022-01-24 21:00:10|761|759.8|761|759.8|761|759.8|760.8|759.8|0
1643058080000|2022-01-24 21:01:20|761.3||761||761.3||761||1
1643058090000|2022-01-24 21:01:30||759.5||759.8||759.8||759.5|0
1643058100000|2022-01-24 21:01:40||759.5||759.5||759.8||759.5|1
1643058130000|2022-01-24 21:02:10||759.8||759.8||759.8||759.8|0
1643058140000|2022-01-24 21:02:20|||||||||1
1643058200000|2022-01-24 21:03:20|760.8|759.5|760.8|759.5|760.8|759.8|760.8|759.5|0
1643058210000|2022-01-24 21:03:30|761|759.8|761|759.8|761|759.8|760.8|759.5|10
1643058220000|2022-01-24 21:03:40|760.8|759.5|760.8|759.5|761|759.8|760.8|759.5|0
1643058230000|2022-01-24 21:03:50|761|759.8|761|759.8|761|759.8|760.8|759.5|1
1643058240000|2022-01-24 21:04:00|760.8|759.5|760.8|759.5|761|759.5|760.8|759.5|0
1643058250000|2022-01-24 21:04:10|761|759.8|760.8|759.5|761|759.8|760.8|759.5|1
1643058260000|2022-01-24 21:04:20|761|759.8|761|759.8|761|759.8|760.8|759.5|0
1643058270000|2022-01-24 21:04:30||759.5||759.8||759.8||759.5|0
1643058280000|2022-01-24 21:04:40|760.8|759.5|761|759.8|761|759.8|760.8|759.5|0
1643058300000|2022-01-24 21:05:00|760.8|759.5|761|759.5|761|759.8|760.8|759.5|2
1643058310000|2022-01-24 21:05:10|760.8|759.8|760.8|759.5|761|759.8|760.8|759.5|0
1643058340000|2022-01-24 21:05:40|761||760.8||761||760.8||0
1643058350000|2022-01-24 21:05:50|761||761||761||760.8||0
1643058360000|2022-01-24 21:06:00||759.8||759.5||759.8||759.5|4
1643058380000|2022-01-24 21:06:20||759.8||759.5||759.8||759.5|0
1643058390000|2022-01-24 21:06:30||759.8||759.5||759.8||759.5|0
1643058400000|2022-01-24 21:06:40|||||||||10
1643058410000|2022-01-24 21:06:50|760.8||760.8||761||760.8||0
1643058430000|2022-01-24 21:07:10|761|759.8|761|759.5|761|759.8|761|759.5|1
1643058440000|2022-01-24 21:07:20||759.8||759.5||759.8||759.5|0
1643058450000|2022-01-24 21:07:30||759.8||759.5||759.8||759.5|0
1643058460000|2022-01-24 21:07:40||759.8||759.5||759.8||759.5|0
1643058480000|2022-01-24 21:08:00||759.8||759.8||759.8||759.5|0
1643058490000|2022-01-24 21:08:10|761.3|759.5|761.3|759.8|761.3|759.8|761.3|759.5|0
1643058500000|2022-01-24 21:08:20|761|759.5|761|759.5|761|759.5|761|759.5|0
1643058510000|2022-01-24 21:08:30||759.8||759.8||759.8||759.8|1
1643058530000|2022-01-24 21:08:50|||||||||2
1643058590000|2022-01-24 21:09:50|760.8|759.5|761|759.8|761|759.8|760.8|759.5|0
1643058600000|2022-01-24 21:10:00|760.8|759.5|761|759.8|761|759.8|760.8|759.5|0
1643058610000|2022-01-24 21:10:10||759.5||759.8||759.8||759.5|0
1643058700000|2022-01-24 21:11:40|761.3||761.3||761.3||761.3||0
1643058710000|2022-01-24 21:11:50||760||760||760||760|0
1643058740000|2022-01-24 21:12:20|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|10
1643058750000|2022-01-24 21:12:30||760||760.3||760.3||760|0
1643058760000|2022-01-24 21:12:40|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|5
1643058770000|2022-01-24 21:12:50|||||||||6
1643058780000|2022-01-24 21:13:00||760.3||760.5||760.5||760.3|0
1643058820000|2022-01-24 21:13:40|762|760.8|762|760.8|762|760.8|762|760.8|1
1643058850000|2022-01-24 21:14:10|762.3|761|762.5|761.3|762.5|761.3|762.3|761|6
1643058860000|2022-01-24 21:14:20||761||761.3||761.3||761|0
1643058870000|2022-01-24 21:14:30|762.8||762.8||762.8||762.8||0
1643058880000|2022-01-24 21:14:40|762.5|761|762.5|761.3|762.5|761.3|762.5|761|0
1643058890000|2022-01-24 21:14:50||761||761.3||761.3||761|0
1643058900000|2022-01-24 21:15:00||761||761.3||761.3||761|0
1643058910000|2022-01-24 21:15:10|762.8|761.5|762.8|761.5|763|761.5|762.8|761.5|0
1643058920000|2022-01-24 21:15:20||761.3||761.5||761.5||761.3|0
1643058940000|2022-01-24 21:15:40|763|761.3|762.8|761.5|763|761.5|762.8|761.3|1
1643058950000|2022-01-24 21:15:50|763|761.8|763|761.8|763|761.8|763|761.8|0
1643058960000|2022-01-24 21:16:00|763.3|762|763|761.8|763.3|762|763|761.8|0
1643058970000|2022-01-24 21:16:10||761.5||761.8||761.8||761.5|0
1643058980000|2022-01-24 21:16:20||761.5||761.5||761.8||761.5|0
1643058990000|2022-01-24 21:16:30||761.8||761.5||761.8||761.5|0
1643059000000|2022-01-24 21:16:40||761.8||761.8||761.8||761.8|0
1643059020000|2022-01-24 21:17:00|763.3|762|763.3|762|763.3|762|763.3|762|14
1643059030000|2022-01-24 21:17:10|763|761.8|763|761.8|763.3|761.8|763|761.8|50
1643059070000|2022-01-24 21:17:50|763.3|761.5|763|761.8|763.3|761.8|763|761.5|0
1643059080000|2022-01-24 21:18:00||761.5||761.8||761.8||761.5|0
1643059090000|2022-01-24 21:18:10|762.8|761.5|763|761.8|763.3|761.8|762.8|761.5|2
1643059100000|2022-01-24 21:18:20|763.3||763||763.3||763||1
1643059110000|2022-01-24 21:18:30||761.5||761.5||761.5||761.5|0
1643059130000|2022-01-24 21:18:50||761.8||761.8||761.8||761.5|0
1643059140000|2022-01-24 21:19:00|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|2
1643059150000|2022-01-24 21:19:10|763||763||763||763||0
1643059160000|2022-01-24 21:19:20|762.8|761.8|763|761.5|763|761.8|762.8|761.5|0
1643059180000|2022-01-24 21:19:40|762.8||763||763||762.8||0
1643059190000|2022-01-24 21:19:50|762.8|761.3|762.8|761.5|762.8|761.5|762.8|761.3|0
1643059200000|2022-01-24 21:20:00|763||762.8||763||762.8||0
1643059210000|2022-01-24 21:20:10|763||763||763||763||0
1643059220000|2022-01-24 21:20:20|762.8||762.8||762.8||762.8||0
1643059240000|2022-01-24 21:20:40|763|761.8|763|761.8|763|761.8|763|761.8|0
1643059250000|2022-01-24 21:20:50|762.8|761.5|762.8|761.5|763|761.5|762.8|761.5|4
1643059260000|2022-01-24 21:21:00|763|761.8|763|761.5|763|761.8|763|761.5|0
1643059280000|2022-01-24 21:21:20|762.8||762.8||762.8||762.8||0
1643059290000|2022-01-24 21:21:30|762.5|761.3|762.8|761.3|762.8|761.3|762.5|761.3|0
1643059300000|2022-01-24 21:21:40||761.5||761.5||761.5||761.3|1
1643059310000|2022-01-24 21:21:50||761.3||761.3||761.5||761.3|0
1643059320000|2022-01-24 21:22:00||761.5||761.3||761.5||761.3|0
1643059330000|2022-01-24 21:22:10||761.5||761.5||761.5||761.3|0
1643059340000|2022-01-24 21:22:20||761.3||761.5||761.5||761.3|0
1643059360000|2022-01-24 21:22:40|763||762.8||763||762.8||0
1643059370000|2022-01-24 21:22:50|763||763||763||763||0
1643059390000|2022-01-24 21:23:10||761.8||761.8||761.8||761.8|0
1643059400000|2022-01-24 21:23:20|762.8|761.5|762.8|761.5|763|761.5|762.8|761.5|0
1643059430000|2022-01-24 21:23:50|||||||||1
1643059440000|2022-01-24 21:24:00|763|761.8|763|761.5|763|761.8|763|761.5|0
1643059450000|2022-01-24 21:24:10|762.8||762.8||763||762.8||0
1643059460000|2022-01-24 21:24:20|763||763||763||763||0
1643059470000|2022-01-24 21:24:30|762.8|761.8|762.8|761.5|762.8|761.8|762.8|761.5|0
1643059490000|2022-01-24 21:24:50|763|761.8|763|761.5|763|761.8|763|761.5|0
1643059500000|2022-01-24 21:25:00||761.8||761.5||761.8||761.5|0
1643059510000|2022-01-24 21:25:10||761.8||761.8||761.8||761.8|5
1643059530000|2022-01-24 21:25:30|762.8|761.5|763|761.5|763|761.5|762.8|761.5|0
1643059540000|2022-01-24 21:25:40|762.8||762.8||762.8||762.8||0
1643059610000|2022-01-24 21:26:50||761.3||761.3||761.3||761.3|3
1643059620000|2022-01-24 21:27:00|762.5|761.5|762.8|761.3|762.8|761.5|762.5|761.3|3
1643059630000|2022-01-24 21:27:10||761.5||761.5||761.5||761.3|0
1643059640000|2022-01-24 21:27:20||761.3||761.5||761.5||761.3|0
1643059680000|2022-01-24 21:28:00|763|761.8|763|761.8|763|761.8|762.8|761.8|0
1643059690000|2022-01-24 21:28:10|762.8|761.5|763|761.5|763|761.5|762.8|761.5|0
1643059710000|2022-01-24 21:28:30||761.8||761.8||761.8||761.5|0
1643059720000|2022-01-24 21:28:40||761.5||761.8||761.8||761.5|165
1643059730000|2022-01-24 21:28:50|||||||||2
1643059790000|2022-01-24 21:29:50|763.3|762|763.3|761.8|763.3|762|763.3|761.8|3
1643059800000|2022-01-24 21:30:00|763|762|763.3|762|763.3|762|763|762|0
1643059860000|2022-01-24 21:31:00|763|761.8|763|761.8|763|761.8|763|761.5|9
1643059880000|2022-01-24 21:31:20|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|0
1643059890000|2022-01-24 21:31:30|763|761.8|762.8|761.5|763|761.8|762.8|761.5|0
1643059900000|2022-01-24 21:31:40|763||762.8||763||762.8||0
1643059910000|2022-01-24 21:31:50|763||763||763||763||0
1643059920000|2022-01-24 21:32:00|762.8||762.8||762.8||762.8||0
1643059930000|2022-01-24 21:32:10|763||763||763||763||0
1643059940000|2022-01-24 21:32:20|762.8||762.8||762.8||762.8||1
1643059950000|2022-01-24 21:32:30|||||||||1
1643059990000|2022-01-24 21:33:10|763|761.8|763|761.8|763|761.8|763|761.8|0
1643060000000|2022-01-24 21:33:20||761.5||761.8||761.8||761.5|2
1643060030000|2022-01-24 21:33:50||761.5||761.8||761.8||761.5|0
1643060040000|2022-01-24 21:34:00||761.5||761.8||761.8||761.5|0
1643060060000|2022-01-24 21:34:20|763.3||763.3||763.3||763.3||5
1643060070000|2022-01-24 21:34:30|763|762|763|761.8|763|762|763|761.8|0
1643060080000|2022-01-24 21:34:40|763.3|762|763.3|762|763.3|762|763.3|762|0
1643060090000|2022-01-24 21:34:50||761.8||762||762||761.8|0
1643060100000|2022-01-24 21:35:00|763|761.8|763.3|762|763.3|762|763|761.8|0
1643060110000|2022-01-24 21:35:10|763|761.8|763|761.8|763|761.8|763|761.8|0
1643060120000|2022-01-24 21:35:20|763.3|762|763|761.8|763.3|762|763|761.8|0
1643060140000|2022-01-24 21:35:40|763.3|762|763.3|762|763.3|762|763.3|761.8|0
1643060150000|2022-01-24 21:35:50|763|761.8|763|761.8|763|761.8|763|761.8|0
1643060170000|2022-01-24 21:36:10||761.5||761.8||761.8||761.5|0
1643060180000|2022-01-24 21:36:20|763.3||763.3||763.3||763.3||0
1643060190000|2022-01-24 21:36:30||762||762||762||761.8|0
1643060200000|2022-01-24 21:36:40||761.8||762||762||761.8|0
1643060220000|2022-01-24 21:37:00||761.8||761.8||761.8||761.8|0
1643060230000|2022-01-24 21:37:10||762||761.8||762||761.8|0
1643060240000|2022-01-24 21:37:20|763|762|763|761.8|763|762|763|761.8|0
1643060260000|2022-01-24 21:37:40|763.3|762|763.3|761.8|763.3|762|763.3|761.8|0
1643060270000|2022-01-24 21:37:50||762||762||762||762|0
1643060280000|2022-01-24 21:38:00||761.8||761.8||762||761.8|0
1643060290000|2022-01-24 21:38:10||762||762||762||762|38
1643060300000|2022-01-24 21:38:20||761.8||761.8||762||761.8|2
1643060310000|2022-01-24 21:38:30||762||762||762||761.8|0
1643060320000|2022-01-24 21:38:40||761.8||761.8||761.8||761.8|0
1643060330000|2022-01-24 21:38:50||762||762||762||761.8|0
1643060340000|2022-01-24 21:39:00|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|9
1643060370000|2022-01-24 21:39:30|763.3|762|763.5|762|763.5|762|763.3|762|1
1643060390000|2022-01-24 21:39:50|763.3||763.3||763.3||763.3||0
1643060400000|2022-01-24 21:40:00|||||||||3
1643060480000|2022-01-24 21:41:20||761.8||762||762||761.8|0
1643060500000|2022-01-24 21:41:40|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|0
1643060510000|2022-01-24 21:41:50|763.3|762|763.3|762|763.3|762|763.3|762|0
1643060520000|2022-01-24 21:42:00|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|1
1643060600000|2022-01-24 21:43:20||762||762||762||762|0
1643060610000|2022-01-24 21:43:30||762.3||762.3||762.3||762.3|0
1643060620000|2022-01-24 21:43:40|763.3|762|763.5|762|763.5|762.3|763.3|762|0
1643060630000|2022-01-24 21:43:50||762.3||762||762.3||762|0
1643060640000|2022-01-24 21:44:00||762.3||762.3||762.3||762|0
1643060670000|2022-01-24 21:44:30||762||762.3||762.3||762|0
1643060710000|2022-01-24 21:45:10|763.8||763.5||763.8||763.5||0
1643060760000|2022-01-24 21:46:00|763.8||763.8||763.8||763.8||0
1643060780000|2022-01-24 21:46:20|763.5||763.5||763.5||763.5||0
1643060840000|2022-01-24 21:47:20|763.8||763.8||763.8||763.8||0
1643060850000|2022-01-24 21:47:30|763.5||763.8||763.8||763.5||0
1643060860000|2022-01-24 21:47:40|763.5||763.5||763.5||763.5||0
1643060890000|2022-01-24 21:48:10|||||||||1
1643060930000|2022-01-24 21:48:50|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|2
1643060940000|2022-01-24 21:49:00|763.5|762.3|763.5|762.3|763.8|762.5|763.5|762.3|6
1643060950000|2022-01-24 21:49:10|||||||||5
1643060960000|2022-01-24 21:49:20||762||762||762.3||762|2
1643060970000|2022-01-24 21:49:30|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643060980000|2022-01-24 21:49:40||762||761.8||762||761.8|0
1643060990000|2022-01-24 21:49:50||762||761.8||762||761.8|0
1643061000000|2022-01-24 21:50:00|763|762|763.3|761.8|763.3|762|763|761.8|23
1643061010000|2022-01-24 21:50:10|763|762|763.5|762|763.5|762|763|762|0
1643061020000|2022-01-24 21:50:20||762.3||762.3||762.3||762|0
1643061040000|2022-01-24 21:50:40||762||762.3||762.3||762|0
1643061070000|2022-01-24 21:51:10|763.8||763.5||763.8||763.5||0
1643061100000|2022-01-24 21:51:40|763.8||763.8||763.8||763.8||0
1643061110000|2022-01-24 21:51:50|763.5||763.8||763.8||763.5||0
1643061120000|2022-01-24 21:52:00|763.5|762|763.5|762.3|763.8|762.3|763.5|762|0
1643061150000|2022-01-24 21:52:30||762||762.3||762.3||762|0
1643061170000|2022-01-24 21:52:50||762||762.3||762.3||762|0
1643061200000|2022-01-24 21:53:20|763.8|762|763.5|762|763.8|762|763.5|762|1
1643061210000|2022-01-24 21:53:30|763.8|762.3|763.8|762.3|763.8|762.3|763.8|762|1
1643061250000|2022-01-24 21:54:10|763.5|762|763.5|762.3|763.8|762.3|763.5|762|3
1643061260000|2022-01-24 21:54:20|763.8||763.8||763.8||763.8||0
1643061270000|2022-01-24 21:54:30|764|762.5|764|762.5|764|762.5|764|762.5|0
1643061280000|2022-01-24 21:54:40||762.8||762.8||762.8||762.8|0
1643061290000|2022-01-24 21:54:50|764.3||764.3||764.3||764.3||1
1643061300000|2022-01-24 21:55:00|764|763|764.3|762.8|764.3|763|764|762.8|2
1643061310000|2022-01-24 21:55:10||763||762.8||763||762.8|1
1643061320000|2022-01-24 21:55:20|764.5|763|764.3|763|764.5|763|764.3|762.8|10
1643061330000|2022-01-24 21:55:30|764.5|762.8|764.3|762.8|764.5|762.8|764.3|762.8|1
1643061360000|2022-01-24 21:56:00|764.5|763|764.3|763|764.5|763|764.3|763|2
1643061370000|2022-01-24 21:56:10|764.5||764.5||764.5||764.3||0
1643061380000|2022-01-24 21:56:20|764.3||764.5||764.5||764.3||0
1643061390000|2022-01-24 21:56:30|764.3||764.3||764.3||764.3||0
1643061400000|2022-01-24 21:56:40|764.5||764.5||764.5||764.5||0
1643061410000|2022-01-24 21:56:50|764.3|762.8|764.3|762.8|764.5|762.8|764.3|762.8|1
1643061480000|2022-01-24 21:58:00|764|762.5|764|762.8|764.3|762.8|764|762.5|0
1643061490000|2022-01-24 21:58:10|764.3|762.5|764|762.5|764.3|762.8|763.8|762.5|3
1643061500000|2022-01-24 21:58:20|764.3|762.8|764|762.5|764.3|762.8|764|762.5|0
1643061510000|2022-01-24 21:58:30||762.8||762.8||762.8||762.8|0
1643061520000|2022-01-24 21:58:40|764.3||764.3||764.3||764.3||0
1643061530000|2022-01-24 21:58:50|764|762.5|764|762.5|764|762.5|764|762.5|0
1643061540000|2022-01-24 21:59:00|763.8|762.3|764|762.3|764|762.5|763.8|762.3|12
1643061550000|2022-01-24 21:59:10|763.8|762.5|763.8|762.3|763.8|762.5|763.8|762.3|0
1643061570000|2022-01-24 21:59:30|763.5|762|763.8|762.3|764|762.5|763.5|762|2
1643061580000|2022-01-24 21:59:40|763.5|762|763.8|762.3|764|762.3|763.5|762|1
1643061590000|2022-01-24 21:59:50|763.5|762|763.5|762|763.5|762|763.3|762|0
1643061600000|2022-01-24 22:00:00|764.8|761.8|764.8|761.8|764.8|761.8|764.8|761.8|0
1643061680000|2022-01-24 22:01:20||761.3||761.3||761.3||761.3|0
1643062240000|2022-01-24 22:10:40||762||762||762||762|0
1643062320000|2022-01-24 22:12:00||761.8||761.5||761.8||761.5|0
1643062790000|2022-01-24 22:19:50||761.8||761.8||761.8||761.8|0
1643062800000|2022-01-24 22:20:00||761.5||761.5||761.5||761.5|0
1643063000000|2022-01-24 22:23:20||761.8||761.5||761.8||761.5|0
1643063010000|2022-01-24 22:23:30||761.8||761.8||761.8||761.8|0
1643063040000|2022-01-24 22:24:00||761.5||761.5||761.5||761.5|0
1643063110000|2022-01-24 22:25:10|764.5||764.5||764.5||764.5||0
1643063990000|2022-01-24 22:39:50||761.3||761.3||761.3||761.3|0
1643064340000|2022-01-24 22:45:40||761.8||761.3||761.8||761.3|0
1643065020000|2022-01-24 22:57:00||761.5||761.5||761.5||761.5|0
1643065150000|2022-01-24 22:59:10||761.8||761.8||761.8||761.8|0
1643065160000|2022-01-24 22:59:20||762.3||762.3||762.3||762.3|0
1643065190000|2022-01-24 22:59:50|||||||||1
1643076000000|2022-01-25 02:00:00|762.8||762.8||762.8||762.8||0
1643076010000|2022-01-25 02:00:10|762.5|761|762.5|761.3|762.5|761.3|762.5|761|0
1643076020000|2022-01-25 02:00:20||761||761.3||761.3||761|0
1643076030000|2022-01-25 02:00:30|762.3|761|762.3|761|762.3|761|762.3|760.8|0
1643076040000|2022-01-25 02:00:40|762.5||762.5||762.5||762.5||0
1643076050000|2022-01-25 02:00:50|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643076060000|2022-01-25 02:01:00|762.5|761|762.3|760.8|762.5|761|762|760.8|1
1643076070000|2022-01-25 02:01:10||761||760.8||761||760.8|0
1643076080000|2022-01-25 02:01:20||761||760.8||761||760.8|0
1643076090000|2022-01-25 02:01:30||761||761||761||760.8|0
1643076100000|2022-01-25 02:01:40||760.8||760.8||760.8||760.8|0
1643076110000|2022-01-25 02:01:50||761||760.8||761||760.8|0
1643076120000|2022-01-25 02:02:00||761||760.8||761||760.8|0
1643076130000|2022-01-25 02:02:10||761||761||761||760.8|4
1643076140000|2022-01-25 02:02:20||760.8||761||761||760.8|0
1643076150000|2022-01-25 02:02:30||760.8||761||761||760.8|0
1643076160000|2022-01-25 02:02:40||760.8||761||761||760.8|0
1643076170000|2022-01-25 02:02:50|762.5|761.3|762.5|761|762.5|761.3|762.5|761|0
1643076180000|2022-01-25 02:03:00|762.8|761.3|762.5|761.3|762.8|761.5|762.5|761|1
1643076190000|2022-01-25 02:03:10|762.3|761|762.3|760.8|762.3|761|762.3|760.8|0
1643076210000|2022-01-25 02:03:30||761||761||761||761|0
1643076220000|2022-01-25 02:03:40|762|760.8|762|760.8|762.3|760.8|762|760.8|0
1643076230000|2022-01-25 02:03:50|761.8|760.5|761.5|760.3|761.8|760.5|761.5|760.3|4
1643076240000|2022-01-25 02:04:00|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.3|0
1643076250000|2022-01-25 02:04:10||760.3||760.5||760.5||760.3|0
1643076260000|2022-01-25 02:04:20||760.3||760.5||760.5||760.3|0
1643076270000|2022-01-25 02:04:30||760.3||760.3||760.5||760.3|0
1643076280000|2022-01-25 02:04:40||760.5||760.3||760.5||760.3|0
1643076290000|2022-01-25 02:04:50||760.5||760.3||760.5||760.3|0
1643076300000|2022-01-25 02:05:00|762|760.5|761.8|760.5|762|760.5|761.8|760.5|0
1643076310000|2022-01-25 02:05:10|762|760.3|761.8|760.5|762|760.5|761.8|760.3|0
1643076320000|2022-01-25 02:05:20|762|760.3|761.5|760.3|762|760.5|761.5|760|0
1643076330000|2022-01-25 02:05:30||760||760.3||760.3||760|0
1643076340000|2022-01-25 02:05:40|761.8||761.5||761.8||761.5||3
1643076350000|2022-01-25 02:05:50|761.8|760.5|761.8|760.5|761.8|760.5|761.8|760.5|0
1643076360000|2022-01-25 02:06:00|761.5|760.3|761.5|760.3|761.5|760.5|761.5|760.3|0
1643076370000|2022-01-25 02:06:10|761.8|760.5|761.8|760.5|761.8|760.5|761.5|760.5|0
1643076380000|2022-01-25 02:06:20||760.3||760.5||760.5||760.3|0
1643076390000|2022-01-25 02:06:30|762||762||762||762||0
1643076400000|2022-01-25 02:06:40|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.5|0
1643076410000|2022-01-25 02:06:50||761||760.8||761||760.8|0
1643076420000|2022-01-25 02:07:00|762|760.5|762|760.8|762|760.8|762|760.5|0
1643076430000|2022-01-25 02:07:10||760.5||760.8||760.8||760.5|0
1643076440000|2022-01-25 02:07:20|762.3||762.3||762.3||762.3||0
1643076450000|2022-01-25 02:07:30|762|760.5|762|760.5|762|760.8|762|760.5|0
1643076460000|2022-01-25 02:07:40||760.8||760.8||760.8||760.5|0
1643076470000|2022-01-25 02:07:50|762.3|760.5|762|760.8|762.3|760.8|762|760.5|0
1643076480000|2022-01-25 02:08:00|762.3|760.5|762|760.5|762.3|760.8|762|760.5|3
1643076490000|2022-01-25 02:08:10|762.3|760.8|762|760.5|762.3|760.8|762|760.5|0
1643076500000|2022-01-25 02:08:20|762.3|760.8|762|760.8|762.3|760.8|762|760.8|0
1643076510000|2022-01-25 02:08:30|762.3|760.5|762|760.5|762.3|760.5|762|760.5|0
1643076520000|2022-01-25 02:08:40|762.3|760.8|762|760.5|762.3|760.8|762|760.5|7
1643076530000|2022-01-25 02:08:50||760.8||760.8||760.8||760.8|0
1643076540000|2022-01-25 02:09:00||760.5||760.5||760.8||760.5|0
1643076560000|2022-01-25 02:09:20|761.8||762||762||761.8||0
1643076570000|2022-01-25 02:09:30|761.8|760.3|762|760.5|762|760.5|761.8|760.3|0
1643076580000|2022-01-25 02:09:40|761.8|760.3|762|760.5|762|760.5|761.8|760.3|0
1643076590000|2022-01-25 02:09:50||760.8||760.8||760.8||760.8|0
1643076600000|2022-01-25 02:10:00||760.5||760.5||760.5||760.5|0
1643076610000|2022-01-25 02:10:10|761.8|760.3|761.8|760.3|762|760.5|761.8|760.3|0
1643076630000|2022-01-25 02:10:30|761.5||761.8||761.8||761.5||0
1643076660000|2022-01-25 02:11:00|761.5||761.8||761.8||761.5||0
1643076670000|2022-01-25 02:11:10|762|760.5|761.8|760.3|762|760.5|761.8|760.3|0
1643076690000|2022-01-25 02:11:30|761.5|760|761.8|760.3|761.8|760.3|761.5|760|0
1643076700000|2022-01-25 02:11:40||760.5||760.3||760.5||760.3|0
1643076710000|2022-01-25 02:11:50|762|760.5|762|760.5|762|760.5|762|760.3|0
1643076720000|2022-01-25 02:12:00||760.8||760.8||760.8||760.5|0
1643076730000|2022-01-25 02:12:10|762.3|761|762.3|761|762.3|761|762.3|761|0
1643076740000|2022-01-25 02:12:20||760.8||760.8||760.8||760.8|0
1643076750000|2022-01-25 02:12:30||761||761||761||760.8|0
1643076760000|2022-01-25 02:12:40|762.5|760.8|762.3|760.8|762.5|760.8|762.3|760.8|0
1643076770000|2022-01-25 02:12:50||761||760.8||761||760.8|0
1643076790000|2022-01-25 02:13:10||761||760.8||761||760.8|0
1643076800000|2022-01-25 02:13:20||761||761||761||760.8|0
1643076810000|2022-01-25 02:13:30|762.5|761.3|762.5|761|762.5|761.3|762.3|761|0
1643076830000|2022-01-25 02:13:50|762.3|760.8|762.5|761|762.5|761|762.3|760.8|0
1643076840000|2022-01-25 02:14:00|762.3|761.3|762.5|761|762.5|761.3|762.3|761|0
1643076870000|2022-01-25 02:14:30|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643076880000|2022-01-25 02:14:40|762.5|761|762.5|761|762.5|761|762.5|761|0
1643076890000|2022-01-25 02:14:50|762.3|760.8|762.3|760.8|762.5|760.8|762.3|760.8|0
1643076900000|2022-01-25 02:15:00||761||761||761||760.8|0
1643076910000|2022-01-25 02:15:10|762.5|760.8|762.3|760.8|762.5|761|762.3|760.8|0
1643076920000|2022-01-25 02:15:20|762|760.5|762|760.5|762|760.5|762|760.5|0
1643076960000|2022-01-25 02:16:00|761.8|760.3|761.8|760.3|761.8|760.3|761.8|760.3|0
1643076970000|2022-01-25 02:16:10|762|760.5|762|760.5|762|760.8|761.8|760.5|0
1643076980000|2022-01-25 02:16:20|761.8|760.3|762|760.8|762|760.8|761.8|760.3|0
1643076990000|2022-01-25 02:16:30|761.8|760.5|761.8|760.3|762|760.5|761.8|760.3|2
1643077000000|2022-01-25 02:16:40||760.5||760.5||760.5||760.3|0
1643077010000|2022-01-25 02:16:50|762|760.3|761.8|760.3|762|760.5|761.8|760.3|0
1643077040000|2022-01-25 02:17:20|761.5||761.5||761.5||761.5||0
1643077050000|2022-01-25 02:17:30|761.8|760|761.5|760.3|761.8|760.3|761.5|760|0
1643077060000|2022-01-25 02:17:40||760||760||760.3||760|0
1643077070000|2022-01-25 02:17:50|761.3||761.5||761.5||761.3||0
1643077100000|2022-01-25 02:18:20|761.3||761.5||761.5||761.3||0
1643077220000|2022-01-25 02:20:20|761.3|759.8|761.3|759.8|761.3|759.8|761|759.5|0
1643077230000|2022-01-25 02:20:30||760||759.8||760||759.8|0
1643077260000|2022-01-25 02:21:00|761|759.5|761|759.8|761|759.8|761|759.5|0
1643077270000|2022-01-25 02:21:10||759.5||759.5||759.8||759.5|0
1643077290000|2022-01-25 02:21:30||759.8||759.5||759.8||759.5|0
1643077310000|2022-01-25 02:21:50||759.8||759.8||759.8||759.8|0
1643077320000|2022-01-25 02:22:00||759.5||759.5||759.5||759.5|0
1643077340000|2022-01-25 02:22:20||759.8||759.5||759.8||759.5|0
1643077370000|2022-01-25 02:22:50|760.8||761||761||760.8||0
1643077390000|2022-01-25 02:23:10|760.8||761||761||760.8||0
1643077400000|2022-01-25 02:23:20|760.8|759.3|760.8|759.3|761|759.3|760.8|759.3|0
1643077420000|2022-01-25 02:23:40|760.5|759|760.3|759|760.8|759|760.3|759|0
1643077430000|2022-01-25 02:23:50|760.5|758.8|760|758.5|760.5|758.8|759.8|758.5|21
1643077440000|2022-01-25 02:24:00|760.3|758.8|760|758.5|760.3|758.8|760|758.5|0
1643077450000|2022-01-25 02:24:10|759.8||760||760||759.8||0
1643077460000|2022-01-25 02:24:20||758.8||758.8||758.8||758.5|0
1643077470000|2022-01-25 02:24:30|760.3|758.5|759.8|758.5|760.3|758.8|759.8|758.5|2
1643077480000|2022-01-25 02:24:40||758.3||758.3||758.3||758.3|0
1643077490000|2022-01-25 02:24:50|759.5||759.8||759.8||759.5||0
1643077500000|2022-01-25 02:25:00||758.5||758.3||758.5||758.3|0
1643077520000|2022-01-25 02:25:20||758.5||758.5||758.5||758.5|0
1643077530000|2022-01-25 02:25:30||758.3||758.5||758.5||758.3|0
1643077540000|2022-01-25 02:25:40|||||||||14
1643077570000|2022-01-25 02:26:10|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|0
1643077580000|2022-01-25 02:26:20|759.8||759.5||759.8||759.5||1
1643077610000|2022-01-25 02:26:50|759.8|758.5|759.8|758.5|759.8|758.5|759.5|758.5|0
1643077630000|2022-01-25 02:27:10||758.3||758.3||758.3||758.3|1
1643077650000|2022-01-25 02:27:30|759.5||759.5||759.5||759.5||0
1643077660000|2022-01-25 02:27:40|759.8||759.8||759.8||759.8||1
1643077690000|2022-01-25 02:28:10|759.5||759.5||759.8||759.5||0
1643077700000|2022-01-25 02:28:20||758||758.3||758.3||758|0
1643077750000|2022-01-25 02:29:10|759.8||759.8||759.8||759.8||1
1643077760000|2022-01-25 02:29:20|759.5||759.5||759.5||759.5||0
1643077780000|2022-01-25 02:29:40|759.8||759.8||759.8||759.8||0
1643077790000|2022-01-25 02:29:50||758.5||758.3||758.5||758.3|0
1643077800000|2022-01-25 02:30:00|760.3|758.5|760.5|759|760.8|759.3|760.3|758.3|28
1643077810000|2022-01-25 02:30:10|760.8|759.3|760.5|759.3|760.8|759.3|760.5|759.3|0
1643077820000|2022-01-25 02:30:20|760.8|759|760.8|759.3|760.8|759.5|760.5|759|0
1643077830000|2022-01-25 02:30:30||759.5||759.5||759.5||759.3|0
1643077840000|2022-01-25 02:30:40|760.5|759.3|760.8|759.3|760.8|759.5|760.5|759.3|0
1643077850000|2022-01-25 02:30:50|760.5||760.8||760.8||760.5||0
1643077860000|2022-01-25 02:31:00|760.5|759.5|760.8|759.5|760.8|759.5|760.5|759.5|0
1643077870000|2022-01-25 02:31:10|761|759.8|761|759.5|761.3|759.8|761|759.5|0
1643077880000|2022-01-25 02:31:20||759.8||759.5||759.8||759.5|0
1643077900000|2022-01-25 02:31:40|761.3|759.8|761.3|759.8|761.3|760|761.3|759.8|0
1643077910000|2022-01-25 02:31:50|761|759.5|761|759.5|761|759.5|761|759.5|0
1643077920000|2022-01-25 02:32:00|760.8|759.8|761|759.8|761|759.8|760.8|759.5|2
1643077930000|2022-01-25 02:32:10|761.3|760|761.3|759.8|761.5|760|761.3|759.8|0
1643077960000|2022-01-25 02:32:40||760||759.8||760||759.8|0
1643077970000|2022-01-25 02:32:50||760||760||760||759.8|0
1643077980000|2022-01-25 02:33:00|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|0
1643077990000|2022-01-25 02:33:10||760||760||760||760|2
1643078000000|2022-01-25 02:33:20||760.3||760.3||760.3||760|2
1643078010000|2022-01-25 02:33:30|761.8|760|761.5|760|761.8|760.3|761.5|760|0
1643078020000|2022-01-25 02:33:40|761.3||761.5||761.5||761.3||0
1643078040000|2022-01-25 02:34:00|761.8|760.3|761.8|760.5|761.8|760.5|761.8|760|0
1643078050000|2022-01-25 02:34:10|762|760.3|761.8|760.3|762|760.5|761.8|760.3|0
1643078060000|2022-01-25 02:34:20||760.5||760.5||760.5||760.5|0
1643078070000|2022-01-25 02:34:30||760.3||760.5||760.5||760.3|0
1643078080000|2022-01-25 02:34:40||760.3||760.3||760.5||760.3|0
1643078090000|2022-01-25 02:34:50||760.5||760.3||760.5||760.3|0
1643078100000|2022-01-25 02:35:00|761.5||761.5||761.5||761.5||0
1643078110000|2022-01-25 02:35:10||760||760.3||760.3||760|0
1643078120000|2022-01-25 02:35:20||760||760||760.3||760|0
1643078130000|2022-01-25 02:35:30|761.8|760.3|761.8|760.3|761.8|760.3|761.8|760.3|0
1643078140000|2022-01-25 02:35:40|761.5||761.8||761.8||761.5||0
1643078150000|2022-01-25 02:35:50|762|760.5|761.8|760.5|762|760.5|761.8|760.3|0
1643078160000|2022-01-25 02:36:00|762|760.3|762|760.5|762|760.5|762|760.3|0
1643078170000|2022-01-25 02:36:10|761.8|760.3|761.8|760.3|762|760.5|761.8|760.3|0
1643078180000|2022-01-25 02:36:20||760.5||760.3||760.5||760.3|0
1643078190000|2022-01-25 02:36:30|761.5||761.8||761.8||761.5||0
1643078200000|2022-01-25 02:36:40||760.5||760.5||760.5||760.3|0
1643078210000|2022-01-25 02:36:50|762|760.3|761.8|760.5|762|760.5|761.8|760.3|0
1643078220000|2022-01-25 02:37:00|762|760.8|761.8|760.5|762|760.8|761.8|760.3|10
1643078230000|2022-01-25 02:37:10||760.3||760.5||760.5||760.3|0
1643078240000|2022-01-25 02:37:20|762|760.3|762|760.5|762|760.5|762|760.3|0
1643078260000|2022-01-25 02:37:40|761.8|760.3|762|760.5|762|760.5|761.8|760.3|0
1643078270000|2022-01-25 02:37:50|761.8|760.3|761.8|760.3|761.8|760.5|761.8|760.3|0
1643078280000|2022-01-25 02:38:00|762|760.5|761.8|760.5|762|760.5|761.8|760.3|0
1643078290000|2022-01-25 02:38:10|762|760.3|761.8|760.5|762|760.5|761.8|760.3|0
1643078300000|2022-01-25 02:38:20|762|760.3|761.8|760.5|762|760.5|761.8|760.3|0
1643078310000|2022-01-25 02:38:30|762|760.3|761.8|760.3|762|760.5|761.8|760.3|0
1643078320000|2022-01-25 02:38:40||760.5||760.3||760.5||760.3|0
1643078330000|2022-01-25 02:38:50||760.5||760.3||760.5||760.3|0
1643078340000|2022-01-25 02:39:00|762|760.5|762|760.8|762|760.8|762|760.3|0
1643078350000|2022-01-25 02:39:10|762.3||762.3||762.3||762.3||1
1643078360000|2022-01-25 02:39:20||761||760.8||761||760.8|0
1643078400000|2022-01-25 02:40:00|762|760.5|762|760.5|762|760.8|762|760.5|1
1643078410000|2022-01-25 02:40:10|762.3|760.8|762.3|760.8|762.3|760.8|762|760.5|3
1643078420000|2022-01-25 02:40:20|762|760.5|762.3|760.8|762.3|761|762|760.5|1
1643078430000|2022-01-25 02:40:30|762|760.5|762|760.5|762|760.5|762|760.5|0
1643078440000|2022-01-25 02:40:40|761.8|760.3|761.8|760.3|761.8|760.5|761.8|760.3|3
1643078450000|2022-01-25 02:40:50|762|760.5|761.8|760.5|762|760.5|761.8|760.5|0
1643078460000|2022-01-25 02:41:00|762|760.8|762.3|760.8|762.3|761|762|760.8|0
1643078480000|2022-01-25 02:41:20||761||760.8||761||760.8|0
1643078490000|2022-01-25 02:41:30||761||761||761||761|0
1643078500000|2022-01-25 02:41:40|762.5|760.8|762.3|760.8|762.5|760.8|762.3|760.8|0
1643078520000|2022-01-25 02:42:00|762|760.5|761.8|760.5|762|760.5|761.8|760.5|0
1643078530000|2022-01-25 02:42:10|761.5|760.3|761.8|760.3|761.8|760.3|761.5|760.3|0
1643078540000|2022-01-25 02:42:20|761.5|760|761.5|760|761.8|760.3|761.5|760|0
1643078550000|2022-01-25 02:42:30||760.3||760.3||760.3||760|0
1643078560000|2022-01-25 02:42:40|761.8|760.5|761.8|760.3|761.8|760.5|761.8|760.3|0
1643078570000|2022-01-25 02:42:50|762|760.5|762|760.5|762|760.5|762|760.3|0
1643078580000|2022-01-25 02:43:00|761.8|760.3|762|760.5|762|760.5|761.8|760.3|0
1643078590000|2022-01-25 02:43:10|761.8|760.3|762|760.5|762|760.5|761.8|760.3|0
1643078600000|2022-01-25 02:43:20|761.8||761.8||761.8||761.8||0
1643078610000|2022-01-25 02:43:30|762|760.3|761.8|760.5|762|760.5|761.8|760.3|0
1643078620000|2022-01-25 02:43:40|762|760.3|762|760.5|762|760.5|761.8|760.3|0
1643078630000|2022-01-25 02:43:50|761.8||762||762||761.8||0
1643078640000|2022-01-25 02:44:00|761.8|760.3|761.8|760.5|762|760.5|761.8|760.3|0
1643078650000|2022-01-25 02:44:10||760.3||760.5||760.5||760.3|0
1643078660000|2022-01-25 02:44:20||760.3||760.5||760.5||760.3|0
1643078670000|2022-01-25 02:44:30|761.5|760.3|761.5|760.3|761.5|760.5|761.5|760.3|0
1643078680000|2022-01-25 02:44:40|761.8||761.5||761.8||761.5||0
1643078690000|2022-01-25 02:44:50|761.8||761.8||761.8||761.8||0
1643078710000|2022-01-25 02:45:10||760.5||760.5||760.5||760.3|0
1643078720000|2022-01-25 02:45:20|762|760.8|762.3|760.8|762.3|760.8|762|760.5|0
1643078730000|2022-01-25 02:45:30||761||760.8||761||760.8|1
1643078740000|2022-01-25 02:45:40||761||761||761||760.8|0
1643078750000|2022-01-25 02:45:50||760.8||760.8||760.8||760.8|0
1643078760000|2022-01-25 02:46:00|762.5|761|762.5|761|762.5|761|762.3|760.8|0
1643078770000|2022-01-25 02:46:10|762.8|761.3|762.8|761.5|762.8|761.5|762.8|761.3|0
1643078780000|2022-01-25 02:46:20|763|761.3|762.8|761.3|763|761.5|762.8|761.3|0
1643078790000|2022-01-25 02:46:30|763|761.5|762.8|761.3|763|761.5|762.8|761.3|0
1643078800000|2022-01-25 02:46:40|762.5||762.8||762.8||762.5||0
1643078820000|2022-01-25 02:47:00|762.5|761|762.5|761|762.5|761|762.5|761|4
1643078830000|2022-01-25 02:47:10|762.3|760.8|762.3|760.8|762.5|760.8|762.3|760.8|0
1643078840000|2022-01-25 02:47:20|762.5|761|762.5|761|762.5|761|762.5|761|0
1643078850000|2022-01-25 02:47:30|762.3||762.5||762.5||762.3||0
1643078880000|2022-01-25 02:48:00|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761.3|0
1643078890000|2022-01-25 02:48:10|762.5|761|762.5|761.3|762.5|761.3|762.5|761|0
1643078900000|2022-01-25 02:48:20|762.8|761|762.5|761|762.8|761|762.3|761|1
1643078920000|2022-01-25 02:48:40|762.3||762.3||762.5||762.3||0
1643078930000|2022-01-25 02:48:50|762.5|760.8|762.5|761|762.5|761|762.5|760.8|0
1643078940000|2022-01-25 02:49:00|762.3|760.8|762.3|761|762.5|761|762.3|760.8|0
1643078950000|2022-01-25 02:49:10||760.8||761||761||760.8|0
1643078960000|2022-01-25 02:49:20||760.8||761||761||760.8|0
1643078970000|2022-01-25 02:49:30|762.5||762.5||762.5||762.5||0
1643078980000|2022-01-25 02:49:40|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761|0
1643078990000|2022-01-25 02:49:50||761.5||761.5||761.5||761.3|0
1643079000000|2022-01-25 02:50:00|762.5|761.3|762.8|761.3|762.8|761.5|762.5|761.3|0
1643079010000|2022-01-25 02:50:10|762.5|761.5|762.8|761.3|762.8|761.5|762.5|761.3|1
1643079020000|2022-01-25 02:50:20||761.5||761.5||761.5||761.3|0
1643079030000|2022-01-25 02:50:30||761.3||761.3||761.5||761.3|0
1643079040000|2022-01-25 02:50:40||761.5||761.5||761.5||761.5|0
1643079050000|2022-01-25 02:50:50||761.3||761.3||761.3||761.3|0
1643079060000|2022-01-25 02:51:00||761.5||761.3||761.5||761.3|0
1643079070000|2022-01-25 02:51:10||761.5||761.3||761.5||761.3|0
1643079080000|2022-01-25 02:51:20|763|761.5|763|761.5|763|761.5|763|761.5|0
1643079100000|2022-01-25 02:51:40|762.8||763||763||762.8||0
1643079130000|2022-01-25 02:52:10||761.8||761.5||761.8||761.5|0
1643079140000|2022-01-25 02:52:20||761.8||761.8||761.8||761.8|0
1643079150000|2022-01-25 02:52:30||761.5||761.5||761.5||761.5|0
1643079160000|2022-01-25 02:52:40|762.8||763||763||762.8||0
1643079170000|2022-01-25 02:52:50|762.8||762.8||762.8||762.8||0
1643079180000|2022-01-25 02:53:00|763||763||763||762.8||0
1643079190000|2022-01-25 02:53:10|762.8||763||763||762.8||0
1643079200000|2022-01-25 02:53:20|762.8||762.8||762.8||762.8||0
1643079210000|2022-01-25 02:53:30|763||762.8||763||762.8||0
1643079220000|2022-01-25 02:53:40|763||762.8||763||762.8||0
1643079230000|2022-01-25 02:53:50|763||763||763||763||0
1643079240000|2022-01-25 02:54:00|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761.3|1
1643079250000|2022-01-25 02:54:10|762.5||762.8||762.8||762.5||0
1643079260000|2022-01-25 02:54:20||761.5||761.5||761.5||761.3|0
1643079270000|2022-01-25 02:54:30||761.3||761.3||761.3||761.3|0
1643079280000|2022-01-25 02:54:40|763|761.5|762.8|761.3|763|761.5|762.8|761.3|0
1643079290000|2022-01-25 02:54:50||761.5||761.3||761.5||761.3|0
1643079320000|2022-01-25 02:55:20||761.5||761.3||761.5||761.3|0
1643079330000|2022-01-25 02:55:30|762.5||762.8||762.8||762.5||0
1643079340000|2022-01-25 02:55:40|762.5||762.8||762.8||762.5||0
1643079360000|2022-01-25 02:56:00||761.5||761.5||761.5||761.5|0
1643079370000|2022-01-25 02:56:10|763||763||763||762.8||0
1643079390000|2022-01-25 02:56:30|762.8||762.8||763||762.8||0
1643079400000|2022-01-25 02:56:40|763||763||763||763||0
1643079420000|2022-01-25 02:57:00||761.8||761.8||761.8||761.8|0
1643079430000|2022-01-25 02:57:10|763.3||763.3||763.3||763||0
1643079440000|2022-01-25 02:57:20|763.5|762|763.5|762|763.5|762|763.5|762|0
1643079450000|2022-01-25 02:57:30|763.3|761.8|763.3|761.8|763.3|762|763.3|761.8|0
1643079460000|2022-01-25 02:57:40|763.5|762|763.5|762|763.5|762|763.5|762|0
1643079480000|2022-01-25 02:58:00|763.8|762.3|763.5|762|763.8|762.3|763.5|762|0
1643079490000|2022-01-25 02:58:10|763.3||763.5||763.5||763.3||0
1643079510000|2022-01-25 02:58:30|763.8|762.3|763.8|762.3|763.8|762.3|763.8|762.3|0
1643079540000|2022-01-25 02:59:00|763.5||763.8||763.8||763.5||0
1643079570000|2022-01-25 02:59:30|763.5||763.5||763.8||763.5||0
1643079580000|2022-01-25 02:59:40|763.8||763.5||763.8||763.5||0
1643079590000|2022-01-25 02:59:50|763.8||763.5||763.8||763.5||0
1643079600000|2022-01-25 03:00:00||762||762||762.3||762|0
1643079610000|2022-01-25 03:00:10|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643079630000|2022-01-25 03:00:30||762||761.8||762||761.8|0
1643079640000|2022-01-25 03:00:40|763.5|762|763.5|762|763.5|762|763.3|762|0
1643079650000|2022-01-25 03:00:50|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643079670000|2022-01-25 03:01:10|763||763.3||763.3||763||0
1643079680000|2022-01-25 03:01:20|763||763.3||763.3||763||0
1643079690000|2022-01-25 03:01:30|763||763||763.3||763||0
1643079700000|2022-01-25 03:01:40|763.3|761.5|763|761.5|763.3|761.5|763|761.5|0
1643079710000|2022-01-25 03:01:50|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643079730000|2022-01-25 03:02:10|763.5|762|763.5|762|763.5|762|763.5|762|0
1643079750000|2022-01-25 03:02:30|763.3||763.5||763.5||763.3||0
1643079760000|2022-01-25 03:02:40|763.3||763.3||763.5||763.3||0
1643079770000|2022-01-25 03:02:50|763.5||763.3||763.5||763.3||0
1643079780000|2022-01-25 03:03:00|763.5|761.8|763.3|761.8|763.5|761.8|763.3|761.8|0
1643079790000|2022-01-25 03:03:10|763.5|762|763.5|762|763.5|762|763.5|762|0
1643079830000|2022-01-25 03:03:50|763.3||763.3||763.3||763.3||0
1643079840000|2022-01-25 03:04:00|763.5|761.8|763.3|761.8|763.5|761.8|763.3|761.8|0
1643079850000|2022-01-25 03:04:10|763||763.3||763.3||763||0
1643079860000|2022-01-25 03:04:20|763|761.5|763|761.5|763|761.5|763|761.5|0
1643079870000|2022-01-25 03:04:30|763.3|761.8|763|761.8|763.3|761.8|763|761.5|0
1643079880000|2022-01-25 03:04:40|763.3|761.5|763|761.5|763.3|761.5|762.8|761.5|1
1643079890000|2022-01-25 03:04:50|762.8|761.3|762.8|761.3|763|761.3|762.8|761.3|0
1643079900000|2022-01-25 03:05:00|763|761.5|763|761.5|763|761.5|762.8|761.3|0
1643079910000|2022-01-25 03:05:10|762.8||762.8||762.8||762.8||0
1643079920000|2022-01-25 03:05:20||761.3||761.3||761.3||761.3|0
1643079930000|2022-01-25 03:05:30|763|761.5|763|761.5|763|761.5|762.8|761.3|0
1643079950000|2022-01-25 03:05:50|762.8|761.3|762.8|761.3|763|761.5|762.8|761.3|0
1643079970000|2022-01-25 03:06:10|763|761.5|762.8|761.3|763|761.5|762.8|761.3|0
1643079990000|2022-01-25 03:06:30|762.5|761|762.5|761|762.5|761|762.5|761|0
1643080000000|2022-01-25 03:06:40|762.3||762.3||762.3||762.3||0
1643080010000|2022-01-25 03:06:50|762.5|760.8|762.3|761|762.5|761|762.3|760.8|0
1643080020000|2022-01-25 03:07:00|762.5||762.5||762.5||762.3||0
1643080030000|2022-01-25 03:07:10|762.3||762.3||762.3||762.3||0
1643080040000|2022-01-25 03:07:20|762.5||762.5||762.5||762.3||0
1643080050000|2022-01-25 03:07:30|762.3|760.8|762.3|760.8|762.5|760.8|762.3|760.8|0
1643080060000|2022-01-25 03:07:40|762.5|761|762.5|761|762.5|761|762.5|761|0
1643080090000|2022-01-25 03:08:10|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643080100000|2022-01-25 03:08:20|762.5|761|762.3|760.8|762.5|761|762.3|760.8|15
1643080110000|2022-01-25 03:08:30||761||760.8||761||760.8|0
1643080120000|2022-01-25 03:08:40|762.5|761|762.3|760.8|762.5|761|762.3|760.8|0
1643080130000|2022-01-25 03:08:50|762.5|761|762.5|761|762.5|761|762.5|761|0
1643080150000|2022-01-25 03:09:10|762.3|760.8|762.5|761|762.5|761|762.3|760.8|0
1643080160000|2022-01-25 03:09:20|762.3|760.8|762|760.5|762.3|761|761.8|760.3|2
1643080170000|2022-01-25 03:09:30|761.8|760.3|761.8|760.3|761.8|760.3|761.8|760.3|0
1643080180000|2022-01-25 03:09:40|761.5|760|761.5|760|761.5|760.3|761.5|760|0
1643080200000|2022-01-25 03:10:00||760.3||760||760.3||760|0
1643080210000|2022-01-25 03:10:10|761.3|759.5|761.3|759.8|761.3|759.8|760.8|759.5|10
1643080220000|2022-01-25 03:10:20|761|759.5|761.3|759.8|761.3|759.8|761|759.5|0
1643080230000|2022-01-25 03:10:30|761|759.5|761.3|759.8|761.3|759.8|761|759.5|0
1643080240000|2022-01-25 03:10:40|761|759.5|761.3|759.8|761.3|759.8|761|759.5|0
1643080250000|2022-01-25 03:10:50|761|759.5|761|759.5|761|759.5|760.8|759.5|0
1643080260000|2022-01-25 03:11:00|760.8|759.8|761.3|759.8|761.3|759.8|760.8|759.8|0
1643080270000|2022-01-25 03:11:10|761|759.5|761|759.8|761|759.8|761|759.5|0
1643080280000|2022-01-25 03:11:20|761.3|759.5|761|759.8|761.3|759.8|761|759.5|0
1643080290000|2022-01-25 03:11:30|761.3|759.5|761.3|759.8|761.3|759.8|761|759.5|0
1643080300000|2022-01-25 03:11:40|761|759.5|761|759.5|761|759.5|761|759.5|0
1643080310000|2022-01-25 03:11:50||759.8||759.8||759.8||759.8|0
1643080320000|2022-01-25 03:12:00||759.5||759.8||759.8||759.5|0
1643080330000|2022-01-25 03:12:10|761.3|759.5|761.3|759.8|761.3|759.8|761|759.5|0
1643080340000|2022-01-25 03:12:20|761||761.3||761.3||761||0
1643080350000|2022-01-25 03:12:30|761||761.3||761.3||761||0
1643080360000|2022-01-25 03:12:40|761|760|761|759.8|761.3|760|761|759.8|0
1643080370000|2022-01-25 03:12:50|761.3|759.5|761|759.5|761.3|759.5|760.8|759.5|0
1643080390000|2022-01-25 03:13:10|761.3|759.8|761|759.5|761.3|759.8|761|759.5|0
1643080400000|2022-01-25 03:13:20|761.3|759.8|761.3|759.8|761.3|759.8|761.3|759.8|0
1643080410000|2022-01-25 03:13:30|761|759.5|761|759.5|761.3|759.5|761|759.5|0
1643080420000|2022-01-25 03:13:40|760.8||761||761||760.8||0
1643080430000|2022-01-25 03:13:50|760.8||761||761||760.8||0
1643080440000|2022-01-25 03:14:00|760.8||761||761||760.8||0
1643080450000|2022-01-25 03:14:10|760.8||760.8||761||760.8||0
1643080460000|2022-01-25 03:14:20||759.3||759.5||759.5||759.3|0
1643080470000|2022-01-25 03:14:30||759.3||759.3||759.3||759.3|0
1643080480000|2022-01-25 03:14:40|760.5|759.5|760.8|759.5|760.8|759.5|760.5|759.3|0
1643080490000|2022-01-25 03:14:50|761||761||761||761||0
1643080510000|2022-01-25 03:15:10|760.8||761||761||760.8||0
1643080520000|2022-01-25 03:15:20|760.8||760.8||761||760.8||0
1643080530000|2022-01-25 03:15:30|761||761||761||761||0
1643080540000|2022-01-25 03:15:40|760.8||760.8||760.8||760.8||0
1643080550000|2022-01-25 03:15:50|761||761||761||761||0
1643080560000|2022-01-25 03:16:00||759.8||759.8||759.8||759.8|4
1643080570000|2022-01-25 03:16:10|761.3||761.3||761.3||761||0
1643080580000|2022-01-25 03:16:20|761|759.5|761.3|759.8|761.3|759.8|761|759.5|0
1643080600000|2022-01-25 03:16:40|761||761.3||761.3||761||0
1643080610000|2022-01-25 03:16:50|761||761||761.3||761||0
1643080620000|2022-01-25 03:17:00||759.5||759.5||759.5||759.5|0
1643080630000|2022-01-25 03:17:10||759.8||759.8||759.8||759.5|0
1643080640000|2022-01-25 03:17:20||759.5||759.5||759.5||759.5|0
1643080650000|2022-01-25 03:17:30|761.3|759.8|761.3|759.8|761.3|759.8|761.3|759.8|0
1643080660000|2022-01-25 03:17:40||760||759.8||760||759.8|4
1643080670000|2022-01-25 03:17:50|761.5|760|761.5|760|761.5|760|761.5|760|0
1643080680000|2022-01-25 03:18:00||760.3||760.3||760.3||760.3|0
1643080690000|2022-01-25 03:18:10||760||760.3||760.3||760|0
1643080700000|2022-01-25 03:18:20|761.8||761.8||761.8||761.5||0
1643080710000|2022-01-25 03:18:30|761.5||761.5||761.8||761.5||0
1643080720000|2022-01-25 03:18:40|761.3|760|761.5|760|761.5|760|761.3|760|0
1643080730000|2022-01-25 03:18:50|761.3|759.8|761.3|759.8|761.3|759.8|761.3|759.8|0
1643080740000|2022-01-25 03:19:00|761||761.3||761.3||761||0
1643080750000|2022-01-25 03:19:10|761|760|761.3|760|761.3|760|761|760|0
1643080760000|2022-01-25 03:19:20||759.8||759.8||760||759.8|0
1643080780000|2022-01-25 03:19:40||760||760||760||760|0
1643080790000|2022-01-25 03:19:50|761.5|760.3|761.8|760.3|761.8|760.3|761.5|760|0
1643080800000|2022-01-25 03:20:00|762|760.5|762|760.5|762|760.5|761.8|760.3|0
1643080860000|2022-01-25 03:21:00||760.8||760.5||760.8||760.5|0
1643080870000|2022-01-25 03:21:10||760.8||760.5||760.8||760.5|0
1643080890000|2022-01-25 03:21:30|761.8|760.8|761.8|760.5|761.8|760.8|761.8|760.5|0
1643080900000|2022-01-25 03:21:40|762||762||762||762||0
1643080930000|2022-01-25 03:22:10|761.8||762||762||761.8||0
1643080940000|2022-01-25 03:22:20|761.8||762||762||761.8||0
1643080970000|2022-01-25 03:22:50|761.8||762||762||761.8||0
1643080980000|2022-01-25 03:23:00||760.8||760.5||760.8||760.5|0
1643081020000|2022-01-25 03:23:40|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.5|0
1643081040000|2022-01-25 03:24:00|762.5|761|762.5|761|762.5|761.3|762.5|761|0
1643081080000|2022-01-25 03:24:40||761.3||761||761.3||761|0
1643081090000|2022-01-25 03:24:50||761.3||761||761.3||761|0
1643081100000|2022-01-25 03:25:00|762.3|760.8|762.3|760.8|762.3|760.8|762|760.8|0
1643081120000|2022-01-25 03:25:20|762||762.3||762.3||762||0
1643081150000|2022-01-25 03:25:50|762|760.5|762|760.5|762|760.5|762|760.5|0
1643081160000|2022-01-25 03:26:00|762.3|760.8|762.3|761|762.3|761|762.3|760.8|0
1643081180000|2022-01-25 03:26:20|762.5||762.5||762.5||762.5||0
1643081190000|2022-01-25 03:26:30|762.3||762.5||762.5||762.3||0
1643081200000|2022-01-25 03:26:40|762.3||762.3||762.5||762.3||0
1643081210000|2022-01-25 03:26:50||760.8||760.8||760.8||760.8|0
1643081220000|2022-01-25 03:27:00||761||760.8||761||760.8|0
1643081230000|2022-01-25 03:27:10||761||760.8||761||760.8|0
1643081240000|2022-01-25 03:27:20|762.5|761|762.5|761|762.5|761|762.5|761|0
1643081250000|2022-01-25 03:27:30|762.3||762.5||762.5||762.3||0
1643081260000|2022-01-25 03:27:40|762.3||762.5||762.5||762.3||0
1643081270000|2022-01-25 03:27:50|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643081290000|2022-01-25 03:28:10|762.5|761|762.3|761|762.5|761|762.3|760.8|0
1643081300000|2022-01-25 03:28:20|762.5|760.8|762.3|760.8|762.5|760.8|762.3|760.8|0
1643081320000|2022-01-25 03:28:40||761||760.8||761||760.8|0
1643081330000|2022-01-25 03:28:50||761||761||761||760.8|0
1643081340000|2022-01-25 03:29:00||760.8||761||761||760.8|0
1643081360000|2022-01-25 03:29:20||760.8||760.8||760.8||760.8|0
1643081400000|2022-01-25 03:30:00|762.5|761|762.8|761.3|762.8|761.3|762.5|761|1
1643081420000|2022-01-25 03:30:20|762.5||762.5||762.5||762.5||0
1643081430000|2022-01-25 03:30:30|762.8||762.5||762.8||762.5||0
1643081440000|2022-01-25 03:30:40|762.8||762.8||762.8||762.8||0
1643081450000|2022-01-25 03:30:50||761.5||761.3||761.5||761.3|0
1643081460000|2022-01-25 03:31:00||761.5||761.3||761.5||761.3|0
1643081470000|2022-01-25 03:31:10|763|761.5|763|761.5|763|761.5|763|761.5|0
1643081480000|2022-01-25 03:31:20|762.8||763||763||762.8||0
1643081490000|2022-01-25 03:31:30|762.8|761.3|762.8|761.5|762.8|761.5|762.8|761.3|0
1643081500000|2022-01-25 03:31:40|763||763||763||762.8||1
1643081520000|2022-01-25 03:32:00|762.8||763||763||762.8||0
1643081540000|2022-01-25 03:32:20|762.8|761.3|762.8|761.3|762.8|761.3|762.5|761.3|0
1643081550000|2022-01-25 03:32:30|762.5|761|762.5|761|762.5|761|762.5|761|0
1643081600000|2022-01-25 03:33:20||761.3||761||761.3||761|0
1643081610000|2022-01-25 03:33:30|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761.3|0
1643081620000|2022-01-25 03:33:40|762.5|761|762.5|761|762.5|761|762.5|761|0
1643081640000|2022-01-25 03:34:00|762.3||762.5||762.5||762.3||0
1643081650000|2022-01-25 03:34:10|762.8|761.3|762.5|761|762.8|761.3|762.5|761|2
1643081660000|2022-01-25 03:34:20|762.8|761.3|762.5|761|762.8|761.3|762.5|761|0
1643081690000|2022-01-25 03:34:50|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643081710000|2022-01-25 03:35:10|762.5|761|762.5|761|762.5|761|762.5|761|0
1643081720000|2022-01-25 03:35:20|762.3||762.3||762.3||762.3||0
1643081730000|2022-01-25 03:35:30|762.5||762.5||762.5||762.3||0
1643081750000|2022-01-25 03:35:50|762.3||762.3||762.5||762.3||0
1643081760000|2022-01-25 03:36:00|762.5|760.8|762.3|761|762.5|761|762.3|760.8|0
1643081770000|2022-01-25 03:36:10|762.5||762.3||762.5||762.3||0
1643081780000|2022-01-25 03:36:20|762.5||762.5||762.5||762.5||0
1643081790000|2022-01-25 03:36:30|762.3|761.3|762.8|761.3|762.8|761.3|762.3|761.3|0
1643081810000|2022-01-25 03:36:50|762.5||762.8||762.8||762.5||0
1643081820000|2022-01-25 03:37:00|762.5||762.8||762.8||762.5||0
1643081830000|2022-01-25 03:37:10|762.5||762.8||762.8||762.5||0
1643081840000|2022-01-25 03:37:20|762.5||762.8||762.8||762.5||0
1643081870000|2022-01-25 03:37:50||761.5||761.3||761.5||761.3|0
1643081890000|2022-01-25 03:38:10|762.5||762.5||762.5||762.5||0
1643081900000|2022-01-25 03:38:20|762.8||762.8||762.8||762.8||0
1643081970000|2022-01-25 03:39:30||761.5||761.5||761.5||761.3|0
1643081980000|2022-01-25 03:39:40|763||763||763||762.8||0
1643082010000|2022-01-25 03:40:10||761.8||761.5||761.8||761.5|0
1643082020000|2022-01-25 03:40:20||761.8||761.5||761.8||761.5|0
1643082130000|2022-01-25 03:42:10|762.8||762.8||763||762.8||0
1643082140000|2022-01-25 03:42:20|763||763||763||763||0
1643082170000|2022-01-25 03:42:50||761.8||761.5||761.8||761.5|0
1643082210000|2022-01-25 03:43:30|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643082240000|2022-01-25 03:44:00|763.5|762|763.5|762|763.5|762|763.5|762|0
1643082250000|2022-01-25 03:44:10|763.3||763.5||763.5||763.3||0
1643082270000|2022-01-25 03:44:30|763.8|762.3|763.5|762.3|763.8|762.3|763.5|762|0
1643082280000|2022-01-25 03:44:40|763.8|762|763.8|762.3|763.8|762.3|763.8|762|0
1643082300000|2022-01-25 03:45:00|763.5|762|763.5|762|763.5|762|763.5|762|0
1643082320000|2022-01-25 03:45:20|||||||||4
1643082340000|2022-01-25 03:45:40|763.3||763.5||763.5||763.3||0
1643082360000|2022-01-25 03:46:00|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643082370000|2022-01-25 03:46:10|763||763.3||763.3||763||0
1643082380000|2022-01-25 03:46:20|763||763||763.3||763||0
1643082390000|2022-01-25 03:46:30|763.3||763.3||763.3||763||0
1643082400000|2022-01-25 03:46:40|763||763||763.3||763||0
1643082410000|2022-01-25 03:46:50||761.5||761.5||761.5||761.5|0
1643082420000|2022-01-25 03:47:00|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761.3|0
1643082460000|2022-01-25 03:47:40|762.5||762.8||762.8||762.5||0
1643082490000|2022-01-25 03:48:10|762.5||762.8||762.8||762.5||0
1643082510000|2022-01-25 03:48:30|762.5||762.8||762.8||762.5||0
1643082550000|2022-01-25 03:49:10|762.5|761|762.5|761|762.8|761|762.5|761|0
1643082570000|2022-01-25 03:49:30|762.3||762.5||762.5||762.3||0
1643082580000|2022-01-25 03:49:40|762.3||762.3||762.5||762.3||0
1643082590000|2022-01-25 03:49:50|762.5|760.8|762.3|760.8|762.5|760.8|762.3|760.8|0
1643082600000|2022-01-25 03:50:00|762||762||762.3||762||0
1643082610000|2022-01-25 03:50:10|762.3||762.3||762.3||762.3||0
1643082620000|2022-01-25 03:50:20|762||762||762||762||0
1643082630000|2022-01-25 03:50:30||760.5||760.5||760.5||760.5|0
1643082640000|2022-01-25 03:50:40|761.8||762||762||761.8||0
1643082670000|2022-01-25 03:51:10|761.8||762||762||761.8||0
1643082680000|2022-01-25 03:51:20|761.8||762||762||761.8||0
1643082720000|2022-01-25 03:52:00|761.8||762||762||761.8||0
1643082730000|2022-01-25 03:52:10|761.8||762||762||761.8||0
1643082740000|2022-01-25 03:52:20|761.8||762||762||761.8||0
1643082760000|2022-01-25 03:52:40|761.8|760.3|762|760.5|762|760.5|761.8|760.3|5
1643082770000|2022-01-25 03:52:50|761.8||762||762||761.8||0
1643082780000|2022-01-25 03:53:00|761.8|760.3|761.8|760.5|762|760.5|761.8|760.3|0
1643082790000|2022-01-25 03:53:10||760.3||760.5||760.5||760.3|0
1643082800000|2022-01-25 03:53:20|762||762||762||762||0
1643082810000|2022-01-25 03:53:30|761.8||762||762||761.8||0
1643082840000|2022-01-25 03:54:00|761.8||761.8||762||761.8||0
1643082870000|2022-01-25 03:54:30|761.5|760.3|761.8|760.3|761.8|760.5|761.5|760.3|0
1643082910000|2022-01-25 03:55:10||760.5||760.5||760.5||760.5|0
1643082940000|2022-01-25 03:55:40|762||761.8||762||761.8||0
1643082950000|2022-01-25 03:55:50|762||761.8||762||761.8||0
1643082960000|2022-01-25 03:56:00|762||761.8||762||761.8||1
1643082970000|2022-01-25 03:56:10|762||762||762||761.8||0
1643083000000|2022-01-25 03:56:40|761.8||762||762||761.8||0
1643083010000|2022-01-25 03:56:50|761.8||762||762||761.8||0
1643083020000|2022-01-25 03:57:00|761.8||762||762||761.8||0
1643083030000|2022-01-25 03:57:10|761.8||761.8||761.8||761.8||0
1643083050000|2022-01-25 03:57:30|762||762||762||761.8||0
1643083060000|2022-01-25 03:57:40||760.8||760.5||760.8||760.5|0
1643083070000|2022-01-25 03:57:50|761.8||762||762||761.8||0
1643083080000|2022-01-25 03:58:00|761.8||762||762||761.8||0
1643083100000|2022-01-25 03:58:20|761.8||761.8||761.8||761.8||0
1643083110000|2022-01-25 03:58:30|762||762||762||762||0
1643083120000|2022-01-25 03:58:40|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643083130000|2022-01-25 03:58:50||761||761||761||761|0
1643083140000|2022-01-25 03:59:00|762|760.8|762|760.8|762|760.8|762|760.8|0
1643083160000|2022-01-25 03:59:20|761.8|760.5|762|760.8|762|760.8|761.8|760.5|1
1643083180000|2022-01-25 03:59:40|762.3||762||762.3||762||0
1643083190000|2022-01-25 03:59:50|762.3||762.3||762.3||762||0
1643083200000|2022-01-25 04:00:00||761||760.8||761||760.8|0
1643083230000|2022-01-25 04:00:30|762||762||762||762||0
1643083240000|2022-01-25 04:00:40|762.3||762||762.3||762||0
1643083250000|2022-01-25 04:00:50|762.3||762.3||762.3||762.3||0
1643083260000|2022-01-25 04:01:00|762||762||762||762||0
1643083270000|2022-01-25 04:01:10||760.5||760.5||760.5||760.5|0
1643083300000|2022-01-25 04:01:40|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643083310000|2022-01-25 04:01:50|762||762||762||762||0
1643083320000|2022-01-25 04:02:00|762.3||762||762.3||762||0
1643083330000|2022-01-25 04:02:10|762.3||762.3||762.3||762.3||0
1643083340000|2022-01-25 04:02:20|762||762.3||762.3||762||0
1643083350000|2022-01-25 04:02:30|762||762||762||762||0
1643083370000|2022-01-25 04:02:50|762.3||762||762.3||762||0
1643083390000|2022-01-25 04:03:10|762.3||762.3||762.3||762||0
1643083400000|2022-01-25 04:03:20|762||762||762.3||762||0
1643083410000|2022-01-25 04:03:30|762.3||762.3||762.3||762||0
1643083440000|2022-01-25 04:04:00|762.5|761|762.3|761|762.5|761|762.3|761|1
1643083450000|2022-01-25 04:04:10|762|760.8|762|760.8|762|760.8|762|760.8|0
1643083460000|2022-01-25 04:04:20|762.3||762.3||762.3||762||0
1643083480000|2022-01-25 04:04:40|762||762||762||762||0
1643083500000|2022-01-25 04:05:00|762.3||762.3||762.3||762||0
1643083510000|2022-01-25 04:05:10|762||762.3||762.3||762||0
1643083530000|2022-01-25 04:05:30|762||762||762.3||762||0
1643083540000|2022-01-25 04:05:40|762.3||762.3||762.3||762.3||0
1643083550000|2022-01-25 04:05:50|762||762||762||762||0
1643083560000|2022-01-25 04:06:00|762.3|761|762.3|761|762.3|761|762.3|760.8|0
1643083580000|2022-01-25 04:06:20||760.8||760.8||760.8||760.8|0
1643083590000|2022-01-25 04:06:30||761||761||761||761|0
1643083610000|2022-01-25 04:06:50||760.8||760.8||760.8||760.8|0
1643083620000|2022-01-25 04:07:00|762||762.3||762.3||762||0
1643083630000|2022-01-25 04:07:10|762||762.3||762.3||762||0
1643083640000|2022-01-25 04:07:20|762||762.3||762.3||762||0
1643083660000|2022-01-25 04:07:40|762||762.3||762.3||762||0
1643083680000|2022-01-25 04:08:00||761||760.8||761||760.8|0
1643083690000|2022-01-25 04:08:10||761||761||761||761|0
1643083700000|2022-01-25 04:08:20|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|0
1643083710000|2022-01-25 04:08:30|762.8|761.5|762.8|761.3|762.8|761.5|762.8|761.3|0
1643083720000|2022-01-25 04:08:40|763|761.5|762.8|761.5|763|761.5|762.8|761.3|0
1643083730000|2022-01-25 04:08:50||761.3||761.3||761.3||761.3|0
1643083750000|2022-01-25 04:09:10|762.5||762.8||762.8||762.5||0
1643083760000|2022-01-25 04:09:20|763|761.5|762.8|761.5|763|761.5|762.8|761.5|0
1643083770000|2022-01-25 04:09:30|763||763||763||763||0
1643083780000|2022-01-25 04:09:40|762.8||763||763||762.8||0
1643083790000|2022-01-25 04:09:50|762.8||763||763||762.8||0
1643083800000|2022-01-25 04:10:00|762.8||762.8||763||762.8||0
1643083820000|2022-01-25 04:10:20|763||763||763||762.8||0
1643083850000|2022-01-25 04:10:50||761.8||761.5||761.8||761.5|0
1643083860000|2022-01-25 04:11:00|762.8||763||763||762.8||0
1643083870000|2022-01-25 04:11:10|762.8||763||763||762.8||0
1643083910000|2022-01-25 04:11:50|762.8||763||763||762.8||0
1643083920000|2022-01-25 04:12:00|762.8||763||763||762.8||0
1643083930000|2022-01-25 04:12:10|762.8||762.8||763||762.8||0
1643083940000|2022-01-25 04:12:20|763||763||763||762.8||0
1643083960000|2022-01-25 04:12:40||761.8||761.5||761.8||761.5|0
1643083970000|2022-01-25 04:12:50|762.8||763||763||762.8||0
1643083980000|2022-01-25 04:13:00||761.8||761.5||761.8||761.5|0
1643083990000|2022-01-25 04:13:10|762.8||763||763||762.8||0
1643084010000|2022-01-25 04:13:30|762.8||762.8||763||762.8||0
1643084030000|2022-01-25 04:13:50||761.3||761.3||761.3||761.3|0
1643084040000|2022-01-25 04:14:00|762.5||762.8||762.8||762.5||0
1643084050000|2022-01-25 04:14:10|762.5||762.8||762.8||762.5||0
1643084070000|2022-01-25 04:14:30|762.5||762.5||762.5||762.5||0
1643084080000|2022-01-25 04:14:40|762.8||762.8||762.8||762.8||0
1643084120000|2022-01-25 04:15:20||761.5||761.5||761.5||761.5|0
1643084130000|2022-01-25 04:15:30|763||763||763||763||0
1643084150000|2022-01-25 04:15:50||761.8||761.8||761.8||761.5|0
1643084160000|2022-01-25 04:16:00|763.3||763.3||763.3||763.3||0
1643084180000|2022-01-25 04:16:20|763||763||763||763||0
1643084190000|2022-01-25 04:16:30|763.3||763.3||763.3||763.3||0
1643084200000|2022-01-25 04:16:40|763|761.5|762.8|761.5|763|761.5|762.8|761.5|0
1643084210000|2022-01-25 04:16:50|763||763||763||763||0
1643084240000|2022-01-25 04:17:20||761.8||761.5||761.8||761.5|0
1643084250000|2022-01-25 04:17:30||761.8||761.8||761.8||761.8|0
1643084260000|2022-01-25 04:17:40|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|0
1643084270000|2022-01-25 04:17:50|763||763||763||762.8||0
1643084300000|2022-01-25 04:18:20|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761.3|0
1643084330000|2022-01-25 04:18:50||761.5||761.3||761.5||761.3|0
1643084450000|2022-01-25 04:20:50|762.5||762.8||762.8||762.5||2
1643084460000|2022-01-25 04:21:00|762.5||762.5||762.5||762.5||0
1643084510000|2022-01-25 04:21:50|762.8||762.8||762.8||762.8||2
1643084520000|2022-01-25 04:22:00|762.5||762.5||762.8||762.5||0
1643084540000|2022-01-25 04:22:20|||||||||1
1643084560000|2022-01-25 04:22:40|762.3|761|762.3|761|762.3|761|762.3|761|0
1643084570000|2022-01-25 04:22:50|||||||||1
1643084630000|2022-01-25 04:23:50|||||||||1
1643084690000|2022-01-25 04:24:50|||||||||1
1643084700000|2022-01-25 04:25:00||760.8||760.8||760.8||760.8|2
1643084730000|2022-01-25 04:25:30|762.5|761|762.3|761|762.5|761|762.3|761|0
1643084740000|2022-01-25 04:25:40|762.5||762.3||762.5||762.3||0
1643084750000|2022-01-25 04:25:50|762.5||762.3||762.5||762.3||0
1643084770000|2022-01-25 04:26:10||760.8||760.8||760.8||760.8|0
1643084780000|2022-01-25 04:26:20||761||761||761||761|0
1643084810000|2022-01-25 04:26:50|||||||||1
1643084820000|2022-01-25 04:27:00|762.5||762.3||762.5||762.3||0
1643084870000|2022-01-25 04:27:50|762.5||762.5||762.5||762.5||1
1643084890000|2022-01-25 04:28:10|762.3||762.3||762.3||762.3||1
1643084930000|2022-01-25 04:28:50|||||||||1
1643084940000|2022-01-25 04:29:00|762.5||762.3||762.5||762.3||2
1643084960000|2022-01-25 04:29:20|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761|1
1643084970000|2022-01-25 04:29:30|762.8||762.5||762.8||762.5||0
1643085040000|2022-01-25 04:30:40|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|1
1643085050000|2022-01-25 04:30:50|||||||||10
1643085060000|2022-01-25 04:31:00|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|3
1643085070000|2022-01-25 04:31:10|762.3|761|762.3|761|762.3|761|762.3|761|5
1643085100000|2022-01-25 04:31:40||760.8||761||761||760.8|0
1643085120000|2022-01-25 04:32:00|762.5||762.3||762.5||762.3||0
1643085130000|2022-01-25 04:32:10|762.5||762.3||762.5||762.3||0
1643085140000|2022-01-25 04:32:20|762.5||762.3||762.5||762.3||0
1643085150000|2022-01-25 04:32:30|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761.3|0
1643085160000|2022-01-25 04:32:40||761||761||761||761|0
1643085170000|2022-01-25 04:32:50|762.3|761.3|762.3|761|762.3|761.3|762.3|761|0
1643085180000|2022-01-25 04:33:00|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|0
1643085200000|2022-01-25 04:33:20||761||761||761||761|0
1643085210000|2022-01-25 04:33:30||761.3||761||761.3||761|0
1643085260000|2022-01-25 04:34:20|762.3|760.5|761.5|760.3|762.3|760.5|761.5|760.3|1
1643085270000|2022-01-25 04:34:30|761.8|760|761.5|760.3|761.8|760.3|761.5|760|0
1643085280000|2022-01-25 04:34:40|761.3|760|761.5|760|761.5|760.3|761.3|760|0
1643085290000|2022-01-25 04:34:50|761.3|760.3|761.5|760|761.5|760.3|761.3|760|0
1643085300000|2022-01-25 04:35:00|761.3|760.3|761.3|759.8|761.3|760.3|761.3|759.8|0
1643085320000|2022-01-25 04:35:20|761|759.5|761|759.5|761|759.5|761|759.5|0
1643085330000|2022-01-25 04:35:30|761.3|759.8|761.3|759.8|761.3|759.8|761.3|759.8|0
1643085340000|2022-01-25 04:35:40|761.5|760|761.3|760|761.5|760|761.3|760|1
1643085350000|2022-01-25 04:35:50|761.5|760.3|761.5|760.3|761.5|760.3|761.3|760.3|2
1643085360000|2022-01-25 04:36:00||760||760||760||760|10
1643085370000|2022-01-25 04:36:10||760.3||760||760.3||760|0
1643085380000|2022-01-25 04:36:20||760.3||760.3||760.3||760.3|0
1643085390000|2022-01-25 04:36:30|761.3|760|761.3|760|761.3|760.3|761.3|760|0
1643085400000|2022-01-25 04:36:40||759.8||759.8||759.8||759.8|0
1643085410000|2022-01-25 04:36:50|761||761||761.3||761||0
1643085420000|2022-01-25 04:37:00|761.3|759.5|761.3|759.8|761.3|759.8|761|759.5|1
1643085430000|2022-01-25 04:37:10||760||760||760||760|0
1643085440000|2022-01-25 04:37:20||759.8||760||760||759.8|0
1643085460000|2022-01-25 04:37:40|761.5|759.8|761.3|760|761.5|760|761.3|759.8|0
1643085470000|2022-01-25 04:37:50||759.8||760||760||759.8|0
1643085480000|2022-01-25 04:38:00|761.5|759.8|761.3|759.8|761.5|759.8|761|759.8|0
1643085490000|2022-01-25 04:38:10|761||761||761.3||761||0
1643085500000|2022-01-25 04:38:20|761.3||761.3||761.3||761||0
1643085520000|2022-01-25 04:38:40|761.5|760|761.3|760|761.5|760|761.3|760|0
1643085530000|2022-01-25 04:38:50|761.5||761.3||761.5||761.3||0
1643085540000|2022-01-25 04:39:00|761|759.8|761.3|760|761.3|760|761|759.8|1
1643085550000|2022-01-25 04:39:10||759.8||760||760||759.8|0
1643085560000|2022-01-25 04:39:20|761|759.8|761|759.8|761.3|759.8|761|759.8|0
1643085570000|2022-01-25 04:39:30|761.3||761.3||761.3||761||0
1643085580000|2022-01-25 04:39:40|761||761||761||761||0
1643085590000|2022-01-25 04:39:50|761.3|759.5|761.3|759.8|761.3|759.8|761.3|759.5|0
1643085600000|2022-01-25 04:40:00||760||759.8||760||759.8|0
1643085610000|2022-01-25 04:40:10|761||761.3||761.3||761||0
1643085620000|2022-01-25 04:40:20|761||761.3||761.3||761||0
1643085640000|2022-01-25 04:40:40|761||761.3||761.3||761||0
1643085650000|2022-01-25 04:40:50|761||761||761||761||0
1643085660000|2022-01-25 04:41:00|761.3||761.3||761.3||761||0
1643085670000|2022-01-25 04:41:10|761||761.3||761.3||761||0
1643085680000|2022-01-25 04:41:20|761|759.5|761|759.5|761.3|759.5|761|759.5|0
1643085690000|2022-01-25 04:41:30|761.3|759.8|761.3|759.8|761.3|759.8|761.3|759.8|0
1643085700000|2022-01-25 04:41:40|761|759.5|761|759.5|761.3|759.5|761|759.5|0
1643085720000|2022-01-25 04:42:00|760.8||761||761||760.8||0
1643085730000|2022-01-25 04:42:10|761.3|759.8|761.3|759.8|761.3|759.8|761.3|759.8|0
1643085740000|2022-01-25 04:42:20|761|759.5|761.3|759.8|761.3|759.8|761|759.5|0
1643085810000|2022-01-25 04:43:30|761|759.5|761|759.5|761|759.5|761|759.5|0
1643085820000|2022-01-25 04:43:40|761.3|759.8|761|759.5|761.3|759.8|761|759.5|0
1643085830000|2022-01-25 04:43:50|761.3|759.8|761|759.5|761.3|759.8|761|759.5|0
1643085840000|2022-01-25 04:44:00|760.8||761||761||760.8||0
1643085870000|2022-01-25 04:44:30|761.3|759.8|761.3|759.8|761.3|759.8|761.3|759.8|0
1643085880000|2022-01-25 04:44:40||760||760||760||760|0
1643085890000|2022-01-25 04:44:50|761.5||761.5||761.5||761.3||0
1643085900000|2022-01-25 04:45:00|761.3|759.8|761.3|759.8|761.5|760|761.3|759.8|0
1643085930000|2022-01-25 04:45:30|761.5|760|761.5|760|761.5|760|761.5|759.8|0
1643085940000|2022-01-25 04:45:40||760.3||760||760.3||760|0
1643085960000|2022-01-25 04:46:00||760.3||760.3||760.3||760|0
1643085970000|2022-01-25 04:46:10||760||760||760.3||760|0
1643085980000|2022-01-25 04:46:20||760.3||760.3||760.3||760|0
1643086000000|2022-01-25 04:46:40||760||760.3||760.3||760|0
1643086010000|2022-01-25 04:46:50|761.8||761.8||761.8||761.8||1
1643086020000|2022-01-25 04:47:00|761.5|760|761.5|760.3|761.5|760.3|761.5|760|0
1643086030000|2022-01-25 04:47:10|761.8|760|761.5|760.3|761.8|760.3|761.5|760|0
1643086040000|2022-01-25 04:47:20|761.8|760|761.5|760.3|761.8|760.3|761.5|760|0
1643086050000|2022-01-25 04:47:30|761.8||761.5||761.8||761.5||0
1643086060000|2022-01-25 04:47:40|761.8||761.5||761.8||761.5||0
1643086070000|2022-01-25 04:47:50|761.8||761.5||761.8||761.5||0
1643086080000|2022-01-25 04:48:00|761.8||761.8||761.8||761.5||0
1643086100000|2022-01-25 04:48:20|761.5||761.8||761.8||761.5||0
1643086110000|2022-01-25 04:48:30|761.5||761.5||761.8||761.5||0
1643086120000|2022-01-25 04:48:40|761.8||761.8||761.8||761.5||0
1643086130000|2022-01-25 04:48:50||760.5||760.3||760.5||760.3|0
1643086150000|2022-01-25 04:49:10||760.5||760.3||760.5||760.3|0
1643086190000|2022-01-25 04:49:50|761.5||761.8||761.8||761.5||0
1643086200000|2022-01-25 04:50:00||760.5||760.5||760.5||760.5|0
1643086210000|2022-01-25 04:50:10|762||762||762||762||0
1643086260000|2022-01-25 04:51:00|761.8||761.8||761.8||761.8||0
1643086270000|2022-01-25 04:51:10|762|760.3|761.8|760.3|762|760.5|761.8|760.3|0
1643086280000|2022-01-25 04:51:20|762|760.5|761.8|760.5|762|760.5|761.8|760.5|0
1643086290000|2022-01-25 04:51:30||760.3||760.3||760.5||760.3|0
1643086300000|2022-01-25 04:51:40|762|760.5|762|760.5|762|760.5|761.8|760.5|0
1643086310000|2022-01-25 04:51:50|761.8|760.3|762|760.5|762|760.5|761.8|760.3|0
1643086320000|2022-01-25 04:52:00|761.8||762||762||761.8||0
1643086330000|2022-01-25 04:52:10|761.8||762||762||761.8||0
1643086350000|2022-01-25 04:52:30|762.3|760.8|762.3|760.8|762.3|760.8|762|760.8|0
1643086360000|2022-01-25 04:52:40|762|760.5|762|760.5|762|760.5|762|760.5|0
1643086370000|2022-01-25 04:52:50|761.8||762||762||761.8||0
1643086380000|2022-01-25 04:53:00|761.8||761.8||762||761.8||0
1643086390000|2022-01-25 04:53:10|762||761.8||762||761.8||0
1643086400000|2022-01-25 04:53:20|762|760.3|761.8|760.3|762|760.5|761.8|760.3|0
1643086410000|2022-01-25 04:53:30||760.5||760.5||760.5||760.3|0
1643086430000|2022-01-25 04:53:50|762||762||762||762||0
1643086440000|2022-01-25 04:54:00|761.8||762||762||761.8||0
1643086450000|2022-01-25 04:54:10|761.8|760.3|761.8|760.3|761.8|760.3|761.8|760.3|0
1643086460000|2022-01-25 04:54:20||760.5||760.5||760.5||760.3|0
1643086470000|2022-01-25 04:54:30||760.3||760.3||760.3||760.3|0
1643086480000|2022-01-25 04:54:40||760.5||760.3||760.5||760.3|0
1643086490000|2022-01-25 04:54:50||760.5||760.3||760.5||760.3|0
1643086500000|2022-01-25 04:55:00||760.5||760.5||760.5||760.5|0
1643086510000|2022-01-25 04:55:10|762||762||762||762||0
1643086520000|2022-01-25 04:55:20|761.8||762||762||761.8||0
1643086540000|2022-01-25 04:55:40|761.8||762||762||761.8||0
1643086550000|2022-01-25 04:55:50|761.8|760.3|761.8|760.3|761.8|760.3|761.8|760.3|0
1643086560000|2022-01-25 04:56:00|762|760.5|762|760.5|762|760.5|762|760.5|0
1643086570000|2022-01-25 04:56:10|761.8||761.8||761.8||761.8||0
1643086590000|2022-01-25 04:56:30||760.3||760.3||760.3||760.3|0
1643086600000|2022-01-25 04:56:40|762|760.5|762|760.5|762|760.5|762|760.5|0
1643086610000|2022-01-25 04:56:50|761.8||761.8||761.8||761.8||0
1643086620000|2022-01-25 04:57:00|762||762||762||761.8||0
1643086670000|2022-01-25 04:57:50|761.8||762||762||761.8||0
1643086710000|2022-01-25 04:58:30|761.8||762||762||761.8||0
1643086720000|2022-01-25 04:58:40|761.8||762||762||761.8||0
1643086730000|2022-01-25 04:58:50|761.8||762||762||761.8||0
1643086770000|2022-01-25 04:59:30|761.8||762||762||761.8||0
1643086790000|2022-01-25 04:59:50|761.8||762||762||761.8||0
1643086800000|2022-01-25 05:00:00|761.8||762||762||761.8||0
1643086810000|2022-01-25 05:00:10|761.8|760.3|761.8|760.3|762|760.3|761.8|760.3|0
1643086820000|2022-01-25 05:00:20|761.5||761.8||761.8||761.5||0
1643086880000|2022-01-25 05:01:20|761.5|760|761.3|760|761.5|760|761.3|760|0
1643086890000|2022-01-25 05:01:30|761.5||761.3||761.5||761.3||0
1643086900000|2022-01-25 05:01:40|761.5||761.3||761.5||761.3||0
1643086910000|2022-01-25 05:01:50|||||||||1
1643086920000|2022-01-25 05:02:00|761|759.8|761.3|759.8|761.3|759.8|761|759.8|0
1643086940000|2022-01-25 05:02:20|761||761||761||761||0
1643086950000|2022-01-25 05:02:30|761.3||761.3||761.3||761.3||0
1643086970000|2022-01-25 05:02:50||760||760||760||759.8|0
1643086980000|2022-01-25 05:03:00|761.5|759.8|761.5|760|761.5|760|761.5|759.8|0
1643086990000|2022-01-25 05:03:10||760.3||760||760.3||760|0
1643087010000|2022-01-25 05:03:30||760.3||760||760.3||760|0
1643087020000|2022-01-25 05:03:40|761.3||761.5||761.5||761.3||0
1643087030000|2022-01-25 05:03:50|761.3||761.3||761.5||761.3||0
1643087040000|2022-01-25 05:04:00|761.5|760.3|761.5|760.3|761.5|760.3|761.3|760.3|0
1643087050000|2022-01-25 05:04:10|761.8|760|761.8|760.3|761.8|760.3|761.5|760|0
1643087070000|2022-01-25 05:04:30|761.5||761.5||761.5||761.5||0
1643087080000|2022-01-25 05:04:40|761.8||761.8||761.8||761.5||0
1643087090000|2022-01-25 05:04:50|761.5||761.5||761.8||761.5||0
1643087100000|2022-01-25 05:05:00||760||760||760||760|1
1643087110000|2022-01-25 05:05:10|761.8|760.3|761.8|760.3|761.8|760.3|761.5|760.3|0
1643087120000|2022-01-25 05:05:20|761.5|760|761.5|760|761.8|760|761.5|760|0
1643087130000|2022-01-25 05:05:30|761.8|760.3|761.8|760.3|761.8|760.3|761.5|760.3|0
1643087140000|2022-01-25 05:05:40|761.5|760|761.8|760.3|761.8|760.3|761.5|760|0
1643087160000|2022-01-25 05:06:00|762|760.5|761.8|760.3|762|760.5|761.8|760.3|0
1643087170000|2022-01-25 05:06:10||760.5||760.5||760.5||760.5|0
1643087180000|2022-01-25 05:06:20|762||761.8||762||761.8||0
1643087190000|2022-01-25 05:06:30||760.3||760.5||760.5||760.3|0
1643087200000|2022-01-25 05:06:40|762|760.8|762.3|760.8|762.3|760.8|762|760.5|0
1643087220000|2022-01-25 05:07:00|762|760.5|762|760.8|762.3|760.8|762|760.5|0
1643087230000|2022-01-25 05:07:10|762.3||762.3||762.3||762.3||0
1643087240000|2022-01-25 05:07:20|762||762||762.3||762||0
1643087250000|2022-01-25 05:07:30|762.3|760.5|762.3|760.8|762.3|760.8|762|760.5|0
1643087260000|2022-01-25 05:07:40|762||762.3||762.3||762||0
1643087280000|2022-01-25 05:08:00|762|760.5|762|760.5|762|760.5|762|760.5|0
1643087290000|2022-01-25 05:08:10|762.3|760.8|762|760.5|762.3|760.8|762|760.5|0
1643087300000|2022-01-25 05:08:20|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643087310000|2022-01-25 05:08:30||761||761||761||760.8|0
1643087320000|2022-01-25 05:08:40||760.8||761||761||760.8|0
1643087330000|2022-01-25 05:08:50||760.8||761||761||760.8|0
1643087340000|2022-01-25 05:09:00||760.8||761||761||760.8|0
1643087350000|2022-01-25 05:09:10|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|0
1643087360000|2022-01-25 05:09:20||761||761||761.3||761|0
1643087370000|2022-01-25 05:09:30|762.8|761.3|762.5|761.3|762.8|761.3|762.5|761|0
1643087380000|2022-01-25 05:09:40||761||761||761||761|0
1643087390000|2022-01-25 05:09:50|762.3||762.3||762.3||762.3||0
1643087400000|2022-01-25 05:10:00|762.5||762.5||762.5||762.5||0
1643087430000|2022-01-25 05:10:30|762.3||762.5||762.5||762.3||0
1643087490000|2022-01-25 05:11:30|762.3|760.8|762.3|760.8|762.3|760.8|762|760.8|0
1643087500000|2022-01-25 05:11:40|762||762||762.3||762||0
1643087510000|2022-01-25 05:11:50|762.3|760.5|762.3|760.8|762.3|760.8|762|760.5|0
1643087520000|2022-01-25 05:12:00|762|761|762.3|760.8|762.3|761|762|760.8|0
1643087540000|2022-01-25 05:12:20|762||762||762.3||762||0
1643087550000|2022-01-25 05:12:30|762.3|761|762.3|761|762.3|761|762|760.8|0
1643087560000|2022-01-25 05:12:40|762.5||762.5||762.5||762.5||0
1643087570000|2022-01-25 05:12:50|762.3||762.3||762.3||762.3||0
1643087580000|2022-01-25 05:13:00|762.5||762.5||762.5||762.5||0
1643087600000|2022-01-25 05:13:20|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643087610000|2022-01-25 05:13:30|762.5|761|762.3|761|762.5|761|762.3|761|0
1643087620000|2022-01-25 05:13:40||760.8||760.8||761||760.8|0
1643087650000|2022-01-25 05:14:10||761||761||761||761|0
1643087660000|2022-01-25 05:14:20||760.8||761||761||760.8|0
1643087670000|2022-01-25 05:14:30||760.8||760.8||761||760.8|0
1643087680000|2022-01-25 05:14:40|762|760.5|762|760.5|762|760.5|761.8|760.5|0
1643087700000|2022-01-25 05:15:00|761.8||762||762||761.8||0
1643087710000|2022-01-25 05:15:10|761.8||761.8||762||761.8||0
1643087720000|2022-01-25 05:15:20|762||762||762||761.8||0
1643087740000|2022-01-25 05:15:40|762.3|760.8|762.3|760.8|762.3|760.8|762|760.8|0
1643087750000|2022-01-25 05:15:50||761||760.8||761||760.8|0
1643087760000|2022-01-25 05:16:00|762.5|761|762.5|761|762.5|761|762.5|760.8|0
1643087770000|2022-01-25 05:16:10|762.3||762.5||762.5||762.3||0
1643087780000|2022-01-25 05:16:20|762.3||762.5||762.5||762.3||0
1643087800000|2022-01-25 05:16:40|762.3||762.3||762.3||762.3||0
1643087810000|2022-01-25 05:16:50|762.5||762.5||762.5||762.5||0
1643087850000|2022-01-25 05:17:30||761.3||761.3||761.3||761.3|0
1643087860000|2022-01-25 05:17:40||761||761.3||761.3||761|0
1643087870000|2022-01-25 05:17:50|762.8||762.5||762.8||762.5||0
1643087880000|2022-01-25 05:18:00|762.8||762.8||762.8||762.8||0
1643087890000|2022-01-25 05:18:10||761.5||761.5||761.5||761.5|0
1643087900000|2022-01-25 05:18:20||761.3||761.3||761.3||761.3|0
1643087940000|2022-01-25 05:19:00||761.5||761.5||761.5||761.5|0
1643087950000|2022-01-25 05:19:10|763|761.3|762.8|761.5|763|761.5|762.8|761.3|0
1643087960000|2022-01-25 05:19:20|763||762.8||763||762.8||0
1643087970000|2022-01-25 05:19:30|763||763||763||763||0
1643088000000|2022-01-25 05:20:00|763.3|761.8|763|761.5|763.3|761.8|763|761.5|0
1643088010000|2022-01-25 05:20:10|762.8|761.8|762.8|761.5|762.8|761.8|762.8|761.3|0
1643088020000|2022-01-25 05:20:20|763||763||763||762.8||0
1643088030000|2022-01-25 05:20:30|762.8||763||763||762.8||1
1643088060000|2022-01-25 05:21:00|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643088080000|2022-01-25 05:21:20|763|761.5|763|761.5|763|761.5|763|761.5|0
1643088090000|2022-01-25 05:21:30|762.8||763||763||762.8||0
1643088100000|2022-01-25 05:21:40|762.8||763||763||762.8||0
1643088130000|2022-01-25 05:22:10|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643088180000|2022-01-25 05:23:00||762||762||762||762|0
1643088200000|2022-01-25 05:23:20|763.5||763.5||763.5||763.5||0
1643088210000|2022-01-25 05:23:30|763.3||763.3||763.5||763.3||0
1643088220000|2022-01-25 05:23:40|763|761.8|763|761.8|763|761.8|763|761.8|2
1643088230000|2022-01-25 05:23:50|763.3|761.5|763|761.8|763.3|761.8|763|761.5|0
1643088240000|2022-01-25 05:24:00|763.3||763||763.3||763||0
1643088250000|2022-01-25 05:24:10|763.3|761.5|763|761.5|763.3|761.5|763|761.5|0
1643088300000|2022-01-25 05:25:00|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761.3|0
1643088310000|2022-01-25 05:25:10||761.5||761.5||761.5||761.3|0
1643088320000|2022-01-25 05:25:20||761.3||761.3||761.3||761.3|0
1643088330000|2022-01-25 05:25:30|762.5||762.8||762.8||762.5||0
1643088340000|2022-01-25 05:25:40|763|761.5|762.8|761.5|763|761.5|762.8|761.5|0
1643088360000|2022-01-25 05:26:00||761.3||761.3||761.3||761.3|0
1643088370000|2022-01-25 05:26:10|762.5||762.5||762.5||762.5||0
1643088380000|2022-01-25 05:26:20||761||761||761||761|0
1643088400000|2022-01-25 05:26:40|762.3|760.8|762.3|761|762.5|761|762.3|760.8|0
1643088410000|2022-01-25 05:26:50|762.5||762.5||762.5||762.5||0
1643088420000|2022-01-25 05:27:00|762.3||762.3||762.3||762.3||0
1643088430000|2022-01-25 05:27:10|762.5|760.8|762.3|760.8|762.5|761|762.3|760.8|0
1643088470000|2022-01-25 05:27:50|762.5|761|762.5|761|762.5|761|762.5|761|0
1643088480000|2022-01-25 05:28:00|762.3||762.5||762.5||762.3||0
1643088500000|2022-01-25 05:28:20|762.8|761.3|762.5|761.3|762.8|761.3|762.5|761.3|0
1643088540000|2022-01-25 05:29:00||761||761||761||761|2
1643088560000|2022-01-25 05:29:20|762.3||762.3||762.3||762.3||0
1643088570000|2022-01-25 05:29:30|762.5|760.8|762.3|760.8|762.5|760.8|762.3|760.8|0
1643088590000|2022-01-25 05:29:50|762|760.5|762|760.8|762.3|760.8|761.8|760.5|0
1643088600000|2022-01-25 05:30:00|762.3|760.5|762|760.8|762.3|760.8|762|760.5|1
1643088610000|2022-01-25 05:30:10||760.5||760.5||760.8||760.5|0
1643088620000|2022-01-25 05:30:20||760.8||760.5||760.8||760.5|0
1643088630000|2022-01-25 05:30:30|762.3|760.8|762.3|761|762.3|761|762|760.8|1
1643088640000|2022-01-25 05:30:40||760.8||760.8||760.8||760.8|0
1643088650000|2022-01-25 05:30:50|762|760.5|762|760.5|762|760.5|762|760.5|0
1643088660000|2022-01-25 05:31:00|762.3|760.8|762.3|761|762.3|761|762|760.8|0
1643088670000|2022-01-25 05:31:10|762.5||762.5||762.5||762.5||0
1643088680000|2022-01-25 05:31:20|762.3||762.5||762.5||762.3||0
1643088690000|2022-01-25 05:31:30|762.3||762.5||762.5||762.3||0
1643088700000|2022-01-25 05:31:40|762.8|761.3|762.8|761.5|762.8|761.5|762.5|761.3|0
1643088710000|2022-01-25 05:31:50|763|761.3|763|761.5|763|761.5|763|761.3|0
1643088720000|2022-01-25 05:32:00|762.8|761.8|763|761.5|763|761.8|762.8|761.5|0
1643088730000|2022-01-25 05:32:10|763.3|761.8|763|761.5|763.3|761.8|763|761.5|0
1643088740000|2022-01-25 05:32:20|763.3|761.8|763|761.5|763.3|761.8|763|761.5|0
1643088760000|2022-01-25 05:32:40|762.8|761.3|763|761.5|763|761.5|762.8|761.3|0
1643088770000|2022-01-25 05:32:50|762.8||762.8||762.8||762.8||0
1643088780000|2022-01-25 05:33:00|763||762.8||763||762.8||0
1643088790000|2022-01-25 05:33:10||761.3||761.5||761.5||761.3|0
1643088800000|2022-01-25 05:33:20|763||762.8||763||762.8||0
1643088810000|2022-01-25 05:33:30|763|761.8|763|761.8|763|761.8|762.8|761.8|0
1643088820000|2022-01-25 05:33:40|762.8|761.5|763|761.5|763|761.5|762.8|761.5|2
1643088830000|2022-01-25 05:33:50|762.8||762.8||762.8||762.8||0
1643088840000|2022-01-25 05:34:00|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|0
1643088850000|2022-01-25 05:34:10|762.8|761|762.5|761|762.8|761.3|762.5|761|0
1643088860000|2022-01-25 05:34:20|762.8|761.3|762.5|761.3|762.8|761.3|762.5|761.3|0
1643088870000|2022-01-25 05:34:30|762.3|761|762.3|761|762.3|761|762.3|761|0
1643088880000|2022-01-25 05:34:40|762.5|761.3|762.5|761|762.5|761.3|762.5|761|0
1643088900000|2022-01-25 05:35:00|762.3|761.3|762.5|761.3|762.8|761.3|762.3|761.3|0
1643088910000|2022-01-25 05:35:10||761||761.3||761.3||761|0
1643088930000|2022-01-25 05:35:30|762.8||762.5||762.8||762.5||0
1643088940000|2022-01-25 05:35:40|762.8||762.5||762.8||762.5||0
1643088960000|2022-01-25 05:36:00|762.3|761|762.3|761|762.5|761.3|762.3|761|0
1643088970000|2022-01-25 05:36:10|762.5||762.5||762.5||762.3||0
1643088980000|2022-01-25 05:36:20|762.3|760.8|762.3|761|762.3|761|762.3|760.8|0
1643089010000|2022-01-25 05:36:50||760.8||760.8||761||760.8|0
1643089020000|2022-01-25 05:37:00|762.5|761|762.3|761|762.5|761|762.3|761|0
1643089040000|2022-01-25 05:37:20|762|760.8|762|760.8|762|760.8|762|760.8|0
1643089050000|2022-01-25 05:37:30||760.5||760.5||760.5||760.5|0
1643089070000|2022-01-25 05:37:50|761.8||761.8||761.8||761.8||0
1643089080000|2022-01-25 05:38:00||760.3||760.5||760.5||760.3|1
1643089090000|2022-01-25 05:38:10|762||761.8||762||761.8||0
1643089120000|2022-01-25 05:38:40|762|760.3|762|760.5|762|760.5|762|760.3|0
1643089130000|2022-01-25 05:38:50|761.8||762||762||761.8||0
1643089140000|2022-01-25 05:39:00|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643089150000|2022-01-25 05:39:10|762||762||762||762||0
1643089160000|2022-01-25 05:39:20|761.8|760.5|762|760.5|762|760.8|761.8|760.5|0
1643089170000|2022-01-25 05:39:30|761.8||761.8||762||761.8||0
1643089180000|2022-01-25 05:39:40|762||761.8||762||761.8||0
1643089200000|2022-01-25 05:40:00|762||761.8||762||761.8||0
1643089210000|2022-01-25 05:40:10|762||762||762||762||0
1643089220000|2022-01-25 05:40:20|761.8|760.8|762.3|760.8|762.3|760.8|761.8|760.5|0
1643089230000|2022-01-25 05:40:30|762|760.5|762|760.8|762.3|760.8|762|760.5|0
1643089240000|2022-01-25 05:40:40||760.5||760.5||760.8||760.5|0
1643089250000|2022-01-25 05:40:50|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.5|0
1643089260000|2022-01-25 05:41:00|762|760.5|762.3|760.8|762.3|760.8|762|760.5|0
1643089270000|2022-01-25 05:41:10|762||762.3||762.3||762||0
1643089290000|2022-01-25 05:41:30|762|760.5|762.3|760.8|762.3|760.8|762|760.5|0
1643089320000|2022-01-25 05:42:00|762.5|761|762.8|761.3|762.8|761.3|762.5|761|0
1643089330000|2022-01-25 05:42:10|762.5||762.8||762.8||762.5||0
1643089340000|2022-01-25 05:42:20|762.5|761|762.5|761|762.5|761|762.3|761|1
1643089350000|2022-01-25 05:42:30|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761.3|0
1643089370000|2022-01-25 05:42:50|762.5|761|762.5|761|762.5|761.3|762.5|761|0
1643089380000|2022-01-25 05:43:00|762.3||762.3||762.3||762.3||0
1643089390000|2022-01-25 05:43:10|762.5||762.5||762.5||762.3||0
1643089430000|2022-01-25 05:43:50|762.3||762.5||762.5||762.3||0
1643089470000|2022-01-25 05:44:30||761.3||761||761.3||761|0
1643089480000|2022-01-25 05:44:40|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761.3|2
1643089500000|2022-01-25 05:45:00|762.5|761|762.5|761|762.5|761|762.5|761|0
1643089510000|2022-01-25 05:45:10|762.3||762.5||762.5||762.3||0
1643089520000|2022-01-25 05:45:20|762.3|760.8|762.3|760.8|762.5|760.8|762.3|760.8|0
1643089580000|2022-01-25 05:46:20|762||762.3||762.3||762||0
1643089590000|2022-01-25 05:46:30|762||762||762||762||0
1643089600000|2022-01-25 05:46:40|762.3||762||762.3||762||0
1643089610000|2022-01-25 05:46:50|762.3||762.3||762.3||762.3||0
1643089620000|2022-01-25 05:47:00|762||762.3||762.3||762||0
1643089630000|2022-01-25 05:47:10|762||762||762||762||0
1643089640000|2022-01-25 05:47:20|762.3||762.3||762.3||762.3||0
1643089660000|2022-01-25 05:47:40|762|760.5|762|760.5|762.3|760.5|762|760.5|0
1643089680000|2022-01-25 05:48:00||760.8||760.5||760.8||760.5|0
1643089690000|2022-01-25 05:48:10|762.3|760.8|762.3|760.8|762.3|760.8|762|760.8|0
1643089740000|2022-01-25 05:49:00|762.5|761|762.5|761|762.5|761|762.5|761|0
1643089810000|2022-01-25 05:50:10|762.8|761.3|762.5|761|762.8|761.3|762.5|761|0
1643089820000|2022-01-25 05:50:20|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761|0
1643089840000|2022-01-25 05:50:40|762.5|761|762.5|761|762.5|761.3|762.5|761|0
1643089850000|2022-01-25 05:50:50|762.3||762.3||762.3||762.3||0
1643089860000|2022-01-25 05:51:00|762.5|760.8|762.3|761|762.5|761|762.3|760.8|0
1643089870000|2022-01-25 05:51:10|762.5||762.5||762.5||762.5||0
1643089890000|2022-01-25 05:51:30|762.3||762.5||762.5||762.3||0
1643089900000|2022-01-25 05:51:40|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643089930000|2022-01-25 05:52:10||761||761||761||761|0
1643089940000|2022-01-25 05:52:20||760.8||760.8||760.8||760.8|0
1643089950000|2022-01-25 05:52:30|762||762||762||762||0
1643089960000|2022-01-25 05:52:40||760.5||760.5||760.5||760.5|0
1643089970000|2022-01-25 05:52:50||760.8||760.5||760.8||760.5|0
1643089980000|2022-01-25 05:53:00||760.8||760.8||760.8||760.8|0
1643089990000|2022-01-25 05:53:10|762.3||762.3||762.3||762.3||0
1643090010000|2022-01-25 05:53:30||761||761||761||761|0
1643090040000|2022-01-25 05:54:00|762.5||762.5||762.5||762.5||0
1643090060000|2022-01-25 05:54:20|762.3||762.5||762.5||762.3||0
1643090080000|2022-01-25 05:54:40|762.3||762.3||762.3||762.3||0
1643090090000|2022-01-25 05:54:50|762|760.8|762|760.8|762|760.8|762|760.8|1
1643090100000|2022-01-25 05:55:00|762.3||762.3||762.3||762.3||0
1643090110000|2022-01-25 05:55:10|762||762.3||762.3||762||0
1643090120000|2022-01-25 05:55:20|762|760.5|762|760.8|762|760.8|762|760.5|0
1643090130000|2022-01-25 05:55:30|762.3|760.5|762|760.5|762.3|760.5|762|760.5|0
1643090150000|2022-01-25 05:55:50||760.8||760.5||760.8||760.5|0
1643090180000|2022-01-25 05:56:20||760.8||760.8||760.8||760.8|0
1643090190000|2022-01-25 05:56:30||760.5||760.5||760.5||760.5|0
1643090200000|2022-01-25 05:56:40||760.8||760.5||760.8||760.5|0
1643090230000|2022-01-25 05:57:10||760.8||760.5||760.8||760.5|0
1643090260000|2022-01-25 05:57:40|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643090290000|2022-01-25 05:58:10|762|760.5|762|760.5|762|760.8|761.8|760.5|0
1643090320000|2022-01-25 05:58:40|761.8||761.8||761.8||761.8||0
1643090330000|2022-01-25 05:58:50||760.3||760.3||760.3||760.3|0
1643090350000|2022-01-25 05:59:10|762|760.5|762|760.5|762|760.5|761.8|760.3|0
1643090400000|2022-01-25 06:00:00|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.5|0
1643090410000|2022-01-25 06:00:10|762.5|761|763|761.5|763|761.5|762.5|761|5
1643090420000|2022-01-25 06:00:20|762.8|761.3|762.8|761.3|763|761.5|762.8|761.3|0
1643090430000|2022-01-25 06:00:30||761.5||761.5||761.5||761.5|0
1643090440000|2022-01-25 06:00:40|763|761.3|762.8|761.3|763|761.3|762.8|761.3|0
1643090460000|2022-01-25 06:01:00|762.5|761.5|762.5|761.3|762.5|761.5|762.5|761|0
1643090470000|2022-01-25 06:01:10||761||761||761||761|0
1643090480000|2022-01-25 06:01:20|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643090490000|2022-01-25 06:01:30|762||762||762.3||762||0
1643090500000|2022-01-25 06:01:40|762.3||762.3||762.3||762.3||0
1643090510000|2022-01-25 06:01:50||761||760.8||761||760.8|0
1643090530000|2022-01-25 06:02:10|762|760.5|762|760.5|762|760.5|762|760.5|0
1643090540000|2022-01-25 06:02:20|761.8||762||762||761.8||0
1643090550000|2022-01-25 06:02:30||760.8||760.8||760.8||760.5|0
1643090560000|2022-01-25 06:02:40||760.5||760.5||760.5||760.5|0
1643090570000|2022-01-25 06:02:50||760.8||760.5||760.8||760.5|0
1643090590000|2022-01-25 06:03:10|761.8||762||762||761.8||0
1643090620000|2022-01-25 06:03:40|761.8||762||762||761.8||0
1643090640000|2022-01-25 06:04:00||760.8||760.8||760.8||760.8|3
1643090650000|2022-01-25 06:04:10|762.3||762.3||762.3||762.3||0
1643090660000|2022-01-25 06:04:20|762||762||762||762||0
1643090680000|2022-01-25 06:04:40|762.3||762||762.3||762||0
1643090690000|2022-01-25 06:04:50||760.5||760.5||760.5||760.5|1
1643090700000|2022-01-25 06:05:00||760.8||760.5||760.8||760.5|0
1643090710000|2022-01-25 06:05:10|761.8|760.8|762|760.8|762|760.8|761.8|760.5|0
1643090720000|2022-01-25 06:05:20|762.3|761|762.5|761|762.5|761|762.3|760.8|1
1643090760000|2022-01-25 06:06:00|762.3|760.8|762|760.8|762.3|760.8|762|760.8|0
1643090770000|2022-01-25 06:06:10|762.3||762.3||762.3||762||0
1643090790000|2022-01-25 06:06:30||761||761||761||761|0
1643090800000|2022-01-25 06:06:40|762.5|760.8|762.5|761|762.5|761|762.5|760.8|0
1643090810000|2022-01-25 06:06:50|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761|0
1643090820000|2022-01-25 06:07:00|763|761.5|763|761.5|763|761.5|763|761.5|0
1643090830000|2022-01-25 06:07:10||761.8||761.5||761.8||761.5|0
1643090840000|2022-01-25 06:07:20|762.8||762.8||763||762.8||0
1643090880000|2022-01-25 06:08:00|763||763||763||763||0
1643090890000|2022-01-25 06:08:10|762.8||762.8||763||762.8||0
1643090900000|2022-01-25 06:08:20||761.3||761.3||761.3||761.3|1
1643090940000|2022-01-25 06:09:00|762.5||762.5||762.8||762.5||0
1643090950000|2022-01-25 06:09:10|762.8|761|762.3|760.8|762.8|761|762.3|760.8|0
1643090960000|2022-01-25 06:09:20|762|761|762|760.8|762|761|762|760.8|0
1643090970000|2022-01-25 06:09:30|762.3||762||762.3||762||0
1643090980000|2022-01-25 06:09:40|762.3||762||762.3||762||0
1643090990000|2022-01-25 06:09:50|762.3||762||762.3||762||0
1643091000000|2022-01-25 06:10:00|762.3||762.3||762.3||762.3||0
1643091010000|2022-01-25 06:10:10||761||760.8||761||760.8|0
1643091020000|2022-01-25 06:10:20|762.5|761|762.3|760.8|762.5|761|762.3|760.8|0
1643091060000|2022-01-25 06:11:00|762||762.3||762.3||762||0
1643091070000|2022-01-25 06:11:10|762||762||762||762||0
1643091080000|2022-01-25 06:11:20|762.3|760.5|762.3|760.8|762.3|760.8|762.3|760.5|0
1643091090000|2022-01-25 06:11:30|762||762||762.3||762||0
1643091100000|2022-01-25 06:11:40||760.5||760.5||760.5||760.5|0
1643091110000|2022-01-25 06:11:50|762.3|760.8|762|760.5|762.3|760.8|762|760.5|0
1643091120000|2022-01-25 06:12:00|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.8|0
1643091140000|2022-01-25 06:12:20|762.5|761|762.5|761|762.5|761|762.5|761|0
1643091150000|2022-01-25 06:12:30|762.3|760.8|762.5|761|762.5|761|762.3|760.8|0
1643091160000|2022-01-25 06:12:40|762.3|760.8|762.5|761|762.5|761|762.3|760.8|0
1643091170000|2022-01-25 06:12:50|762.3||762.3||762.3||762.3||0
1643091180000|2022-01-25 06:13:00|762.5|761.3|762.5|761|762.5|761.3|762.5|761|13
1643091200000|2022-01-25 06:13:20|762.8|761.3|762.8|761.3|762.8|761.3|762.8|761.3|0
1643091220000|2022-01-25 06:13:40||761.5||761.3||761.5||761.3|0
1643091230000|2022-01-25 06:13:50|762.5|761|762.3|761|762.5|761|762.3|761|0
1643091240000|2022-01-25 06:14:00|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761|0
1643091250000|2022-01-25 06:14:10|762.8|761|762.8|761.3|762.8|761.3|762.8|761|0
1643091270000|2022-01-25 06:14:30|762.5||762.8||762.8||762.5||0
1643091300000|2022-01-25 06:15:00|762.5|761|762.5|761.3|762.5|761.3|762.5|761|0
1643091320000|2022-01-25 06:15:20|762.3|761|762.3|761|762.3|761|762.3|761|0
1643091330000|2022-01-25 06:15:30|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761|1
1643091340000|2022-01-25 06:15:40||761||761.3||761.3||761|0
1643091350000|2022-01-25 06:15:50|762.8||762.8||762.8||762.8||0
1643091360000|2022-01-25 06:16:00||761.5||761.5||761.5||761.5|0
1643091370000|2022-01-25 06:16:10|763|761.8|763.3|761.8|763.3|761.8|763|761.8|0
1643091380000|2022-01-25 06:16:20|763.5|762|763.5|762|763.5|762|763.3|762|1
1643091390000|2022-01-25 06:16:30||762.3||762.3||762.3||762.3|0
1643091440000|2022-01-25 06:17:20|||||||||2
1643091460000|2022-01-25 06:17:40|||||||||10
1643091470000|2022-01-25 06:17:50|763.8|762.5|764|762.8|764|762.8|763.8|762.5|2
1643091480000|2022-01-25 06:18:00||762.5||762.5||762.5||762.5|1
1643091490000|2022-01-25 06:18:10|764.3|762.8|764.3|762.8|764.3|762.8|764.3|762.8|0
1643091500000|2022-01-25 06:18:20|764||764||764||764||0
1643091510000|2022-01-25 06:18:30|764.3||764.3||764.3||764||1
1643091520000|2022-01-25 06:18:40|764|762.5|764.3|762.8|764.3|762.8|764|762.5|0
1643091540000|2022-01-25 06:19:00|764|762.5|764.3|762.8|764.3|762.8|764|762.5|0
1643091550000|2022-01-25 06:19:10|764|762.5|764|762.8|764|762.8|764|762.5|0
1643091560000|2022-01-25 06:19:20|764.3|762.5|764.3|762.8|764.3|762.8|764.3|762.5|0
1643091570000|2022-01-25 06:19:30|764||764.3||764.3||764||0
1643091620000|2022-01-25 06:20:20|764||764.3||764.3||764||0
1643091630000|2022-01-25 06:20:30|764||764.3||764.3||764||0
1643091640000|2022-01-25 06:20:40|764|762.5|763.8|762.5|764|762.5|763.8|762.3|1
1643091650000|2022-01-25 06:20:50|764|762.3|763.8|762.3|764|762.5|763.8|762.3|0
1643091670000|2022-01-25 06:21:10||762.5||762.3||762.5||762.3|0
1643091720000|2022-01-25 06:22:00|764|762.5|764|762.8|764|762.8|764|762.5|0
1643091760000|2022-01-25 06:22:40|763.8|762.5|764|762.5|764|762.5|763.8|762.5|1
1643091770000|2022-01-25 06:22:50|763.8||763.8||763.8||763.8||0
1643091780000|2022-01-25 06:23:00|764|762.3|764|762.8|764.3|762.8|764|762.3|0
1643091790000|2022-01-25 06:23:10||762.5||762.5||762.8||762.5|0
1643091810000|2022-01-25 06:23:30|763.8||764||764||763.8||0
1643091820000|2022-01-25 06:23:40|763.8|762.3|764|762.5|764|762.5|763.8|762.3|0
1643091830000|2022-01-25 06:23:50|763.8||764||764||763.8||0
1643091850000|2022-01-25 06:24:10||762.8||762.5||762.8||762.5|0
1643091860000|2022-01-25 06:24:20|763.8||764||764||763.8||0
1643091870000|2022-01-25 06:24:30|763.8|762.3|763.8|762.5|763.8|762.5|763.5|762.3|0
1643091880000|2022-01-25 06:24:40||762.3||762.3||762.3||762.3|0
1643091890000|2022-01-25 06:24:50|764|762.5|763.8|762.5|764|762.5|763.8|762.3|0
1643091900000|2022-01-25 06:25:00|764|762.3|763.8|762.3|764|762.3|763.8|762.3|0
1643091920000|2022-01-25 06:25:20|763.5||763.8||763.8||763.5||0
1643091930000|2022-01-25 06:25:30|763.5||763.8||763.8||763.5||0
1643091960000|2022-01-25 06:26:00||762.5||762.5||762.5||762.5|0
1643091970000|2022-01-25 06:26:10|763.5|762.3|763.5|762|763.5|762.3|763.5|762|0
1643091990000|2022-01-25 06:26:30||762.3||762.3||762.3||762.3|0
1643092000000|2022-01-25 06:26:40||762||762.3||762.3||762|0
1643092020000|2022-01-25 06:27:00||762||762||762||762|0
1643092030000|2022-01-25 06:27:10|763.8|762.3|763.8|762.3|763.8|762.3|763.5|762.3|0
1643092050000|2022-01-25 06:27:30||762.5||762.3||762.5||762.3|0
1643092060000|2022-01-25 06:27:40|764|762.5|763.8|762.3|764|762.5|763.8|762.3|0
1643092070000|2022-01-25 06:27:50||762.5||762.3||762.5||762.3|0
1643092080000|2022-01-25 06:28:00|763.5|762.5|763.5|762.3|763.8|762.5|763.5|762.3|0
1643092090000|2022-01-25 06:28:10|763.3|762|763|761.8|763.3|762|763|761.8|22
1643092100000|2022-01-25 06:28:20|763.3||763.3||763.3||763||0
1643092120000|2022-01-25 06:28:40|763|761.5|763|761.5|763.3|761.5|763|761.5|4
1643092130000|2022-01-25 06:28:50|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643092170000|2022-01-25 06:29:30|763|761.5|762.8|761.5|763|761.5|762.8|761.3|2
1643092180000|2022-01-25 06:29:40|763|761.8|763|761.5|763|761.8|762.8|761.5|0
1643092190000|2022-01-25 06:29:50||761.8||761.8||761.8||761.5|0
1643092200000|2022-01-25 06:30:00|762.8|761.5|763|761.5|763|761.5|762.8|761.3|0
1643092220000|2022-01-25 06:30:20|762.8|761.3|762.8|761.3|763|761.5|762.8|761.3|0
1643092230000|2022-01-25 06:30:30|762.5|761|762.8|761.3|762.8|761.3|762.5|761|0
1643092240000|2022-01-25 06:30:40|762.5||762.8||762.8||762.5||0
1643092250000|2022-01-25 06:30:50|762.5||762.8||762.8||762.5||0
1643092270000|2022-01-25 06:31:10||761.5||761.3||761.5||761.3|0
1643092280000|2022-01-25 06:31:20||761.5||761.5||761.5||761.3|0
1643092290000|2022-01-25 06:31:30|763||763||763||762.8||0
1643092300000|2022-01-25 06:31:40|762.8|761.3|762.8|761.3|763|761.3|762.8|761.3|0
1643092310000|2022-01-25 06:31:50||761.5||761.3||761.5||761.3|0
1643092330000|2022-01-25 06:32:10|762.5|761|762.3|761|762.8|761.3|762.3|761|0
1643092340000|2022-01-25 06:32:20|762.5||762.5||762.5||762.5||0
1643092350000|2022-01-25 06:32:30|762.3||762.5||762.5||762.3||0
1643092360000|2022-01-25 06:32:40|762.3||762.5||762.5||762.3||0
1643092370000|2022-01-25 06:32:50|762.8|761.3|762.8|761.3|762.8|761.3|762.5|761|0
1643092380000|2022-01-25 06:33:00||761.5||761.3||761.5||761.3|0
1643092390000|2022-01-25 06:33:10||761.5||761.3||761.5||761.3|0
1643092410000|2022-01-25 06:33:30||761.5||761.5||761.5||761.3|0
1643092420000|2022-01-25 06:33:40||761.3||761.3||761.3||761.3|0
1643092450000|2022-01-25 06:34:10|763|761.5|763|761.5|763|761.5|763|761.3|0
1643092460000|2022-01-25 06:34:20|763.3|761.8|763|761.8|763.3|761.8|763|761.5|0
1643092470000|2022-01-25 06:34:30|763.3|761.5|763|761.5|763.3|761.8|763|761.5|0
1643092480000|2022-01-25 06:34:40|763.3|761.8|763|761.8|763.3|761.8|763|761.8|0
1643092490000|2022-01-25 06:34:50|763.3|761.5|763.3|761.8|763.3|761.8|763|761.5|0
1643092500000|2022-01-25 06:35:00|763|761.5|763|761.5|763|761.8|763|761.5|0
1643092510000|2022-01-25 06:35:10|763.3|761.8|763|761.8|763.3|761.8|763|761.8|0
1643092520000|2022-01-25 06:35:20|763.3||763.3||763.3||763||0
1643092530000|2022-01-25 06:35:30|763.5|762|763.5|762|763.5|762|763.5|761.8|0
1643092540000|2022-01-25 06:35:40|763.3||763.5||763.5||763.3||0
1643092550000|2022-01-25 06:35:50||762.3||762.3||762.3||762.3|0
1643092560000|2022-01-25 06:36:00|763.8||763.8||763.8||763.5||0
1643092570000|2022-01-25 06:36:10|763.5||763.5||763.5||763.5||0
1643092580000|2022-01-25 06:36:20|763.8|762|763.5|762|763.8|762|763.5|762|0
1643092600000|2022-01-25 06:36:40|763.3||763.5||763.5||763.3||0
1643092610000|2022-01-25 06:36:50|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643092620000|2022-01-25 06:37:00|763.5|762|763.3|761.8|763.5|762|763.3|761.8|0
1643092630000|2022-01-25 06:37:10|||||||||1
1643092660000|2022-01-25 06:37:40|763|761.5|763|761.5|763.3|761.8|763|761.5|0
1643092680000|2022-01-25 06:38:00|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.8|0
1643092690000|2022-01-25 06:38:10|763.5|762|763.5|762|763.5|762|763.3|761.8|0
1643092710000|2022-01-25 06:38:30||762.3||762||762.3||762|0
1643092750000|2022-01-25 06:39:10||762.3||762.3||762.3||762|0
1643092760000|2022-01-25 06:39:20|763.8||763.8||763.8||763.8||0
1643092770000|2022-01-25 06:39:30|763.5||763.8||763.8||763.5||0
1643092780000|2022-01-25 06:39:40|763.5||763.5||763.5||763.5||0
1643092790000|2022-01-25 06:39:50|763.8||763.5||763.8||763.5||0
1643092800000|2022-01-25 06:40:00|763.8||763.5||763.8||763.5||0
1643092820000|2022-01-25 06:40:20|763.8|762.5|763.8|762.5|764|762.5|763.5|762.5|1
1643092840000|2022-01-25 06:40:40||762.3||762.3||762.3||762.3|1
1643092850000|2022-01-25 06:40:50|763.5|762|763.5|762|763.5|762|763.5|762|0
1643092870000|2022-01-25 06:41:10|763.3||763.3||763.3||763.3||0
1643092880000|2022-01-25 06:41:20|763.5||763.3||763.5||763.3||0
1643092890000|2022-01-25 06:41:30|763.5|761.8|763.5|762|763.5|762|763.3|761.8|1
1643092900000|2022-01-25 06:41:40|763.3|761.8|763.5|762|763.5|762|763.3|761.8|0
1643092910000|2022-01-25 06:41:50|763.3|761.8|763.5|762|763.5|762|763.3|761.8|0
1643092920000|2022-01-25 06:42:00|763.3|761.8|763.3|762|763.5|762|763.3|761.8|0
1643092930000|2022-01-25 06:42:10|763.5||763.5||763.5||763.3||0
1643092940000|2022-01-25 06:42:20|763.3||763.3||763.5||763.3||0
1643092950000|2022-01-25 06:42:30|763.5||763.5||763.5||763.3||0
1643092960000|2022-01-25 06:42:40|763.3||763.5||763.5||763.3||0
1643092970000|2022-01-25 06:42:50|763.3||763.5||763.5||763.3||0
1643092980000|2022-01-25 06:43:00||762.3||762.3||762.3||762.3|0
1643092990000|2022-01-25 06:43:10|763.8||763.8||763.8||763.5||0
1643093000000|2022-01-25 06:43:20|763.5||763.8||763.8||763.5||0
1643093010000|2022-01-25 06:43:30|763.5|762|763.3|761.8|763.5|762|763.3|761.8|1
1643093020000|2022-01-25 06:43:40|763.5|762|763.5|762|763.5|762|763.5|762|0
1643093030000|2022-01-25 06:43:50|763.3|761.8|763.3|761.8|763.5|762|763.3|761.8|0
1643093050000|2022-01-25 06:44:10|763.5|762|763.3|761.8|763.5|762|763.3|761.8|0
1643093060000|2022-01-25 06:44:20||762||761.8||762||761.8|0
1643093070000|2022-01-25 06:44:30|763.5|762|763.5|762|763.5|762|763.5|762|0
1643093080000|2022-01-25 06:44:40|763.3||763.5||763.5||763.3||0
1643093090000|2022-01-25 06:44:50|763.3||763.5||763.5||763.3||0
1643093100000|2022-01-25 06:45:00|763.3||763.3||763.5||763.3||0
1643093110000|2022-01-25 06:45:10|763.5||763.3||763.5||763.3||0
1643093120000|2022-01-25 06:45:20||761.8||762||762||761.8|0
1643093130000|2022-01-25 06:45:30||761.8||761.8||762||761.8|0
1643093150000|2022-01-25 06:45:50|763||763.3||763.3||763||0
1643093170000|2022-01-25 06:46:10|763.5|762|763.3|762|763.5|762|763.3|761.8|0
1643093180000|2022-01-25 06:46:20|763.5|761.8|763.3|761.8|763.5|761.8|763.3|761.8|0
1643093190000|2022-01-25 06:46:30|763.5|762|763.5|762|763.5|762|763.5|762|0
1643093210000|2022-01-25 06:46:50|763.3||763.3||763.5||763.3||0
1643093220000|2022-01-25 06:47:00|763.5||763.3||763.5||763.3||0
1643093230000|2022-01-25 06:47:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|0
1643093240000|2022-01-25 06:47:20||762||762||762.3||762|0
1643093270000|2022-01-25 06:47:50|763.8|762.3|763.5|762.3|763.8|762.3|763.5|762|0
1643093280000|2022-01-25 06:48:00|763.8|762|763.8|762.3|763.8|762.3|763.5|762|1
1643093300000|2022-01-25 06:48:20||762.5||762.3||762.5||762.3|1
1643093320000|2022-01-25 06:48:40|764|762.5|764.3|762.8|764.3|762.8|763.8|762.3|2
1643093330000|2022-01-25 06:48:50|764||764.3||764.3||764||0
1643093340000|2022-01-25 06:49:00|764|762.5|764|762.5|764.3|762.8|764|762.5|1
1643093350000|2022-01-25 06:49:10||762.8||762.5||762.8||762.5|0
1643093380000|2022-01-25 06:49:40||762.8||762.8||762.8||762.5|0
1643093390000|2022-01-25 06:49:50||762.5||762.5||762.5||762.5|1
1643093400000|2022-01-25 06:50:00|764.3|762.8|764|762.8|764.3|762.8|764|762.8|0
1643093410000|2022-01-25 06:50:10||762.5||762.5||762.5||762.5|0
1643093420000|2022-01-25 06:50:20||762.8||762.8||762.8||762.8|0
1643093430000|2022-01-25 06:50:30|764.3||764||764.3||764||1
1643093440000|2022-01-25 06:50:40|764.3||764||764.3||764||0
1643093450000|2022-01-25 06:50:50|764.3||764||764.3||764||0
1643093460000|2022-01-25 06:51:00|764.3||764||764.3||764||0
1643093470000|2022-01-25 06:51:10|764.3||764.3||764.3||764||0
1643093510000|2022-01-25 06:51:50|764||764.3||764.3||764||0
1643093520000|2022-01-25 06:52:00||763||763||763||763|0
1643093530000|2022-01-25 06:52:10|764|762.8|764|762.8|764|762.8|764|762.8|0
1643093540000|2022-01-25 06:52:20|764.3||764.3||764.3||764||1
1643093570000|2022-01-25 06:52:50|764|762.5|764|762.5|764|762.8|764|762.5|0
1643093580000|2022-01-25 06:53:00|764.3|762.8|764|762.8|764.3|762.8|764|762.5|0
1643093590000|2022-01-25 06:53:10|764.3|762.5|764.3|762.8|764.3|762.8|764.3|762.5|0
1643093620000|2022-01-25 06:53:40|764||764.3||764.3||764||0
1643093630000|2022-01-25 06:53:50|764||764.3||764.3||764||0
1643093650000|2022-01-25 06:54:10|764.5|763|764.5|763|764.5|763|764.5|763|0
1643093680000|2022-01-25 06:54:40|764.3||764.5||764.5||764.3||0
1643093700000|2022-01-25 06:55:00|764.3||764.3||764.3||764.3||0
1643093710000|2022-01-25 06:55:10|764.5||764.5||764.5||764.3||0
1643093720000|2022-01-25 06:55:20|764.3|762.8|764.3|762.8|764.3|762.8|764.3|762.8|1
1643093730000|2022-01-25 06:55:30||763||763||763||762.8|0
1643093740000|2022-01-25 06:55:40|764.5|762.8|764.5|763|764.5|763|764.5|762.8|1
1643093780000|2022-01-25 06:56:20|764.3|762.8|764.3|762.8|764.5|762.8|764.3|762.8|0
1643093810000|2022-01-25 06:56:50|764|762.5|764|762.5|764|762.5|764|762.5|0
1643093820000|2022-01-25 06:57:00|764.3|762.8|764|762.5|764.3|762.8|764|762.5|0
1643093860000|2022-01-25 06:57:40||762.8||762.8||762.8||762.8|0
1643093880000|2022-01-25 06:58:00||762.5||762.8||762.8||762.5|1
1643093890000|2022-01-25 06:58:10|764.3|762.5|764|762.5|764.3|762.5|764|762.5|3
1643093910000|2022-01-25 06:58:30|763.8|762.3|763.8|762.5|764|762.5|763.8|762.3|0
1643093920000|2022-01-25 06:58:40|764|762.3|763.8|762.5|764|762.5|763.8|762.3|0
1643093930000|2022-01-25 06:58:50|764||764||764||763.8||0
1643093940000|2022-01-25 06:59:00|||||||||1
1643093950000|2022-01-25 06:59:10|763.8|762.3|763.8|762.3|764|762.5|763.8|762.3|0
1643093960000|2022-01-25 06:59:20||762.5||762.5||762.5||762.5|0
1643093990000|2022-01-25 06:59:50||762.3||762.5||762.5||762.3|0
1643094000000|2022-01-25 07:00:00|764|762.8|764.3|762.8|764.3|763|764|762.8|4
1643094010000|2022-01-25 07:00:10|764.5|763|764.8|763.3|764.8|763.3|764.5|763|0
1643094020000|2022-01-25 07:00:20|765|763.5|765.3|763.8|765.3|763.8|765|763.5|6
1643094030000|2022-01-25 07:00:30|765|764|765|763.8|765.3|764|765|763.8|1
1643094040000|2022-01-25 07:00:40||763.5||763.5||763.8||763.5|1
1643094050000|2022-01-25 07:00:50|764.8|763.8|764.8|763.3|764.8|763.8|764.8|763.3|0
1643094060000|2022-01-25 07:01:00|764.5|763|764.5|763|764.5|763.3|764.3|763|1
1643094070000|2022-01-25 07:01:10|764.3|762.8|764.3|762.8|764.3|762.8|764|762.8|0
1643094080000|2022-01-25 07:01:20|764||764||764||764||0
1643094090000|2022-01-25 07:01:30||762.5||762.5||762.8||762.5|1
1643094100000|2022-01-25 07:01:40|763.8|762.3|763.8|762.5|763.8|762.5|763.8|762.3|0
1643094110000|2022-01-25 07:01:50|764|762.8|764|762.8|764|762.8|764|762.8|0
1643094120000|2022-01-25 07:02:00|764.3|763|764.3|763|764.5|763|764.3|762.8|4
1643094130000|2022-01-25 07:02:10||762.8||762.8||763||762.8|0
1643094140000|2022-01-25 07:02:20|764.8|763|764.8|763.3|764.8|763.5|764.8|763|5
1643094160000|2022-01-25 07:02:40|765|763.5|764.5|763.3|765|763.5|764.5|763.3|2
1643094170000|2022-01-25 07:02:50|764.8|763.5|764.8|763.3|764.8|763.5|764.8|763.3|0
1643094180000|2022-01-25 07:03:00|764.5|763.5|764.5|763.3|764.5|763.5|764.5|763.3|8
1643094190000|2022-01-25 07:03:10||763||763||763||763|1
1643094200000|2022-01-25 07:03:20|764.3||764.5||764.5||764.3||0
1643094210000|2022-01-25 07:03:30|764.3||764.3||764.5||764.3||0
1643094220000|2022-01-25 07:03:40||762.8||762.8||762.8||762.8|6
1643094230000|2022-01-25 07:03:50|764|762.5|764|762.5|764|762.5|764|762.5|0
1643094240000|2022-01-25 07:04:00|763.8|762.8|763.5|762.3|763.8|762.8|763.5|762.3|5
1643094250000|2022-01-25 07:04:10||762||762.3||762.3||762|0
1643094260000|2022-01-25 07:04:20|763.8|762.5|763.8|762.5|764|762.5|763.5|762.5|2
1643094270000|2022-01-25 07:04:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|0
1643094280000|2022-01-25 07:04:40|763.8|762.5|763.8|762.3|763.8|762.5|763.8|762.3|0
1643094290000|2022-01-25 07:04:50|763.5|762|763.3|762|763.5|762.3|763.3|762|0
1643094300000|2022-01-25 07:05:00|763.5|762.3|763.3|762|763.5|762.3|763.3|762|0
1643094310000|2022-01-25 07:05:10|763|761.8|763|761.8|763|762|763|761.8|0
1643094320000|2022-01-25 07:05:20|763.3||763.3||763.3||763||0
1643094330000|2022-01-25 07:05:30|763|762|763.3|762|763.3|762|763|761.8|0
1643094340000|2022-01-25 07:05:40|763.5|761.8|763.5|762|763.5|762.3|763.3|761.8|1
1643094350000|2022-01-25 07:05:50|763.3|761.8|763.3|762|763.3|762|763|761.8|0
1643094360000|2022-01-25 07:06:00|763.5||763.5||763.5||763.5||1
1643094370000|2022-01-25 07:06:10||762.3||762.3||762.3||762|0
1643094380000|2022-01-25 07:06:20|763.3|762|763.3|762|763.3|762|763.3|761.8|0
1643094390000|2022-01-25 07:06:30|763.5||763.3||763.5||763.3||0
1643094400000|2022-01-25 07:06:40||761.8||762||762||761.8|0
1643094410000|2022-01-25 07:06:50|763.5|761.8|763.3|761.8|763.5|761.8|763|761.8|0
1643094420000|2022-01-25 07:07:00|763|762|763|761.5|763|762|763|761.5|1
1643094430000|2022-01-25 07:07:10|762.8|761.8|762.8|761.5|763.3|761.8|762.8|761.3|5
1643094440000|2022-01-25 07:07:20||761.3||761.5||761.5||761.3|0
1643094450000|2022-01-25 07:07:30|763||762.8||763||762.8||0
1643094460000|2022-01-25 07:07:40|762.5|761.3|762.5|761.3|762.8|761.3|762.5|761|0
1643094470000|2022-01-25 07:07:50|762.3|761|762.5|761.3|762.5|761.3|762.3|761|0
1643094480000|2022-01-25 07:08:00|762.3|761|762.3|761|762.5|761|762.3|761|0
1643094490000|2022-01-25 07:08:10|762.5|761.3|762.5|761|762.5|761.3|762.3|761|0
1643094500000|2022-01-25 07:08:20||761.3||761.3||761.3||761|0
1643094510000|2022-01-25 07:08:30|762.3|761|762.3|760.8|762.3|761|762|760.8|0
1643094520000|2022-01-25 07:08:40|762||762||762.3||762||0
1643094530000|2022-01-25 07:08:50||760.5||760.5||760.8||760.5|2
1643094540000|2022-01-25 07:09:00|762.3|760.8|762.3|761|762.5|761|762|760.8|1
1643094550000|2022-01-25 07:09:10|762.5||762.5||762.5||762.5||0
1643094560000|2022-01-25 07:09:20|762.3|760.8|762.3|760.8|762.3|761|762|760.8|0
1643094570000|2022-01-25 07:09:30||761||760.8||761||760.8|0
1643094580000|2022-01-25 07:09:40||761||761||761||761|0
1643094590000|2022-01-25 07:09:50|762.5|761.3|762.8|761.3|762.8|761.3|762.5|761.3|0
1643094600000|2022-01-25 07:10:00|762.5|761.5|762.5|761|762.5|761.5|762.5|761|2
1643094610000|2022-01-25 07:10:10|762.8|761.3|762.8|761.5|762.8|761.5|762.8|761.3|0
1643094620000|2022-01-25 07:10:20|763|761.3|762.8|761.3|763|761.3|762.5|761.3|0
1643094630000|2022-01-25 07:10:30||761.5||761.3||761.5||761.3|0
1643094640000|2022-01-25 07:10:40|762.5||762.8||762.8||762.5||0
1643094650000|2022-01-25 07:10:50|762.5|761|762.3|761|762.5|761|762.3|761|0
1643094660000|2022-01-25 07:11:00|762.5|761.3|762.8|761.3|763|761.5|762.5|761.3|11
1643094670000|2022-01-25 07:11:10||761.5||761.5||761.5||761.5|0
1643094680000|2022-01-25 07:11:20|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|0
1643094690000|2022-01-25 07:11:30|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|0
1643094700000|2022-01-25 07:11:40|762.8|761|762.8|761.3|762.8|761.5|762.8|761|4
1643094710000|2022-01-25 07:11:50||761.5||761.3||761.5||761.3|0
1643094720000|2022-01-25 07:12:00|762.5|761.5|762.5|761|762.8|761.5|762.5|761|2
1643094730000|2022-01-25 07:12:10|762.3|761.3|762.5|761|762.5|761.3|762.3|761|0
1643094740000|2022-01-25 07:12:20||761.3||761.3||761.3||761|0
1643094750000|2022-01-25 07:12:30||761||761.3||761.3||761|0
1643094760000|2022-01-25 07:12:40||761||761||761.3||761|0
1643094770000|2022-01-25 07:12:50|762.3|761.3|762.3|761|762.5|761.3|762.3|760.8|2
1643094780000|2022-01-25 07:13:00|762.5|761.3|762.5|761|762.5|761.3|762.5|761|0
1643094790000|2022-01-25 07:13:10||761.3||761||761.3||761|0
1643094800000|2022-01-25 07:13:20|762.8|761.3|763|761.5|763|761.5|762.8|761.3|0
1643094810000|2022-01-25 07:13:30|762.8|761.3|762.8|761.3|762.8|761.5|762.8|761.3|1
1643094820000|2022-01-25 07:13:40|762.5||762.5||762.5||762.5||0
1643094830000|2022-01-25 07:13:50|762.8||762.5||762.8||762.5||4
1643094840000|2022-01-25 07:14:00|762.8|761.5|762.8|761.3|762.8|761.5|762.8|761.3|1
1643094850000|2022-01-25 07:14:10|762.5||762.5||762.5||762.5||0
1643094860000|2022-01-25 07:14:20|762.8||762.8||762.8||762.8||0
1643094870000|2022-01-25 07:14:30|763|761.5|762.8|761.5|763|761.5|762.8|761.5|0
1643094880000|2022-01-25 07:14:40||761.3||761.3||761.3||761.3|0
1643094890000|2022-01-25 07:14:50|762.5|761.5|762.5|761.3|762.5|761.5|762.5|761.3|0
1643094900000|2022-01-25 07:15:00|762.8|761.5|763|761.5|763|761.8|762.8|761.3|2
1643094910000|2022-01-25 07:15:10|762.8|761.8|762.8|761.5|762.8|761.8|762.8|761.5|0
1643094920000|2022-01-25 07:15:20|763|761.8|763.3|761.8|763.3|761.8|763|761.5|2
1643094930000|2022-01-25 07:15:30|763|761.5|762.8|761.3|763|761.5|762.8|761.3|0
1643094940000|2022-01-25 07:15:40||761.5||761.3||761.5||761.3|1
1643094950000|2022-01-25 07:15:50|763|761.5|763|761.5|763|761.5|763|761.3|0
1643094960000|2022-01-25 07:16:00|||||||||1
1643094970000|2022-01-25 07:16:10||761.8||761.8||761.8||761.8|0
1643095000000|2022-01-25 07:16:40||761.5||761.8||761.8||761.5|0
1643095010000|2022-01-25 07:16:50|762.8|761.5|762.8|761.3|762.8|761.5|762.8|761.3|0
1643095020000|2022-01-25 07:17:00||761.5||761.3||761.5||761.3|0
1643095030000|2022-01-25 07:17:10||761.5||761.5||761.5||761.3|0
1643095050000|2022-01-25 07:17:30|763||762.8||763||762.8||0
1643095060000|2022-01-25 07:17:40|763|761.3|762.8|761.5|763|761.5|762.8|761.3|2
1643095070000|2022-01-25 07:17:50||761.3||761.3||761.5||761.3|0
1643095080000|2022-01-25 07:18:00|762.5|761.5|762.5|761.3|762.8|761.5|762.5|761|2
1643095090000|2022-01-25 07:18:10|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|0
1643095100000|2022-01-25 07:18:20|762.8||762.5||762.8||762.5||0
1643095120000|2022-01-25 07:18:40|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|0
1643095130000|2022-01-25 07:18:50|||||||||1
1643095140000|2022-01-25 07:19:00|762.8|761.5|762.8|761.5|762.8|761.5|762.5|761.3|0
1643095150000|2022-01-25 07:19:10||761.3||761.3||761.5||761.3|0
1643095160000|2022-01-25 07:19:20|762.5||762.8||762.8||762.5||1
1643095170000|2022-01-25 07:19:30|763|761.5|763|761.8|763|761.8|763|761.5|0
1643095180000|2022-01-25 07:19:40||761.5||761.8||761.8||761.5|0
1643095190000|2022-01-25 07:19:50|763.3||763.3||763.3||763||3
1643095200000|2022-01-25 07:20:00||762||761.8||762||761.8|4
1643095210000|2022-01-25 07:20:10||762||762||762||761.8|0
1643095220000|2022-01-25 07:20:20||761.8||762||762||761.8|0
1643095230000|2022-01-25 07:20:30|763.5||763.3||763.5||763.3||0
1643095240000|2022-01-25 07:20:40||761.8||762||762||761.8|0
1643095250000|2022-01-25 07:20:50||761.8||761.8||762||761.8|0
1643095260000|2022-01-25 07:21:00|763|762|763|761.5|763|762|763|761.5|1
1643095270000|2022-01-25 07:21:10|762.8|761.8|763|761.8|763|761.8|762.8|761.8|1
1643095280000|2022-01-25 07:21:20|762.8|761.5|763|761.8|763.3|761.8|762.8|761.5|0
1643095290000|2022-01-25 07:21:30|763.3|761.5|763|761.8|763.3|761.8|763|761.5|0
1643095300000|2022-01-25 07:21:40||761.5||761.8||761.8||761.5|0
1643095310000|2022-01-25 07:21:50|762.8|761.5|762.8|761.3|763|761.5|762.5|761.3|2
1643095320000|2022-01-25 07:22:00|762.5|761.5|762.5|761.3|762.8|761.5|762.5|761|4
1643095330000|2022-01-25 07:22:10|762.3|761|762.3|761|762.5|761|762.3|761|1
1643095340000|2022-01-25 07:22:20|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761|0
1643095350000|2022-01-25 07:22:30|762.3|761|762.3|761|762.5|761.3|762.3|761|0
1643095360000|2022-01-25 07:22:40|762.5||762.3||762.5||762.3||0
1643095370000|2022-01-25 07:22:50|762.5||762.3||762.5||762.3||0
1643095380000|2022-01-25 07:23:00|762|760.8|762.3|760.8|762.3|761|762|760.8|5
1643095390000|2022-01-25 07:23:10|762|760.5|762.3|760.8|762.3|760.8|762|760.5|2
1643095400000|2022-01-25 07:23:20|762|761|762.3|760.8|762.3|761|762|760.8|0
1643095410000|2022-01-25 07:23:30|762|761|762.3|760.8|762.3|761|762|760.8|1
1643095420000|2022-01-25 07:23:40|762|761|762|760.8|762.3|761|762|760.5|1
1643095440000|2022-01-25 07:24:00|762.3|761|762.3|761|762.3|761|762|760.8|3
1643095450000|2022-01-25 07:24:10||760.8||760.8||761||760.8|0
1643095460000|2022-01-25 07:24:20|762|761|762|760.5|762|761|762|760.5|1
1643095470000|2022-01-25 07:24:30|761.8||762||762||761.8||0
1643095480000|2022-01-25 07:24:40|761.8||762||762||761.8||0
1643095490000|2022-01-25 07:24:50||760.8||760.5||760.8||760.5|0
1643095500000|2022-01-25 07:25:00|762.3|760.8|762.3|760.8|762.3|760.8|762|760.8|2
1643095510000|2022-01-25 07:25:10||761||760.8||761||760.8|0
1643095520000|2022-01-25 07:25:20|762||762||762||762||0
1643095530000|2022-01-25 07:25:30|762.3||762.3||762.3||762.3||0
1643095540000|2022-01-25 07:25:40|762||762.3||762.3||762||0
1643095550000|2022-01-25 07:25:50|762|761|762|760.8|762|761|762|760.8|0
1643095560000|2022-01-25 07:26:00|762.3|761|762.3|760.8|762.3|761|762|760.8|2
1643095570000|2022-01-25 07:26:10|762||762.3||762.3||762||0
1643095580000|2022-01-25 07:26:20|762|761|762.3|760.8|762.3|761|762|760.8|0
1643095590000|2022-01-25 07:26:30||761||761||761||761|0
1643095610000|2022-01-25 07:26:50||760.8||760.8||760.8||760.8|5
1643095620000|2022-01-25 07:27:00|762|761|762.3|760.8|762.3|761|762|760.8|1
1643095630000|2022-01-25 07:27:10|762|761|762.5|761|762.5|761|762|761|0
1643095640000|2022-01-25 07:27:20|762.3|761.3|762.5|761.3|762.5|761.3|762.3|761|0
1643095650000|2022-01-25 07:27:30|762.3|761|762.5|761.3|762.5|761.3|762.3|761|0
1643095670000|2022-01-25 07:27:50|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.3|2
1643095680000|2022-01-25 07:28:00|763|761.3|762.8|761.3|763|761.3|762.8|761.3|3
1643095690000|2022-01-25 07:28:10|762.5|761.5|762.5|761.3|762.8|761.5|762.5|761.3|0
1643095700000|2022-01-25 07:28:20||761||761.3||761.3||761|0
1643095710000|2022-01-25 07:28:30|762.8||762.8||762.8||762.8||1
1643095720000|2022-01-25 07:28:40|762.5|761|762.3|761|762.5|761|762.3|761|0
1643095740000|2022-01-25 07:29:00||760.8||761||761||760.8|0
1643095750000|2022-01-25 07:29:10|762|760.8|762.3|760.8|762.3|760.8|762|760.8|2
1643095760000|2022-01-25 07:29:20||761||760.8||761||760.8|0
1643095770000|2022-01-25 07:29:30||761||761||761||760.8|0
1643095780000|2022-01-25 07:29:40|762|760.8|762.3|760.8|762.3|761|762|760.8|0
1643095790000|2022-01-25 07:29:50||761||760.8||761||760.8|0
1643095800000|2022-01-25 07:30:00|762|761|762.3|761|762.3|761|762|761|0
1643095810000|2022-01-25 07:30:10|762.5||762.5||762.5||762.3||1
1643095820000|2022-01-25 07:30:20|762.3|761.3|762.8|761.5|762.8|761.5|762.3|761.3|3
1643095830000|2022-01-25 07:30:30||761.3||761.5||761.5||761.3|0
1643095840000|2022-01-25 07:30:40||761.3||761.5||761.5||761.3|2
1643095850000|2022-01-25 07:30:50|763|761.3|762.8|761.3|763|761.3|762.8|761.3|0
1643095860000|2022-01-25 07:31:00|763|761.5|763|761.5|763|761.5|763|761.3|19
1643095870000|2022-01-25 07:31:10|762.8|761.8|763|761.5|763|761.8|762.8|761.5|0
1643095880000|2022-01-25 07:31:20|762.8||763||763||762.8||0
1643095890000|2022-01-25 07:31:30|763.3|761.8|763.3|761.8|763.3|761.8|763.3|761.5|0
1643095900000|2022-01-25 07:31:40|763||763.3||763.3||763||0
1643095910000|2022-01-25 07:31:50|763|762|763.3|761.8|763.3|762|763|761.8|0
1643095920000|2022-01-25 07:32:00|763.5|762|763.5|762.3|763.8|762.5|763.5|762|18
1643095930000|2022-01-25 07:32:10|763.8|762.5|763.8|762.3|763.8|762.5|763.8|762.3|8
1643095940000|2022-01-25 07:32:20|763.5|762.5|763.5|762.3|763.5|762.5|763.5|762.3|1
1643095950000|2022-01-25 07:32:30|763.3|762|763.3|762|763.3|762.3|763.3|762|5
1643095960000|2022-01-25 07:32:40|763|761.8|763|761.5|763.3|762|763|761.5|2
1643095970000|2022-01-25 07:32:50||761.8||761.8||761.8||761.5|0
1643095980000|2022-01-25 07:33:00|762.8|761.5|762.8|761.3|762.8|761.8|762.8|761.3|10
1643095990000|2022-01-25 07:33:10|762.5|761|762.5|761.3|762.8|761.3|762.5|761|0
1643096000000|2022-01-25 07:33:20||761||761.3||761.3||761|0
1643096010000|2022-01-25 07:33:30|762.8|761|762.5|761|762.8|761|762.5|761|0
1643096020000|2022-01-25 07:33:40|762.3||762.5||762.5||762.3||0
1643096030000|2022-01-25 07:33:50||761.3||761||761.3||761|0
1643096040000|2022-01-25 07:34:00||761.3||761.3||761.3||761.3|0
1643096050000|2022-01-25 07:34:10|762.8|761|762.3|761|762.8|761|762.3|760.8|2
1643096060000|2022-01-25 07:34:20|762|760.8|762|760.8|762|761|762|760.8|1
1643096070000|2022-01-25 07:34:30||760.5||760.8||760.8||760.5|0
1643096080000|2022-01-25 07:34:40|761.8|760.5|761.5|760.3|761.8|760.5|761.5|760.3|4
1643096090000|2022-01-25 07:34:50|761.8|760.5|761.5|760.3|761.8|760.5|761.5|760.3|25
1643096100000|2022-01-25 07:35:00|761.8|760.5|762|760.8|762|760.8|761.8|760.3|10
1643096110000|2022-01-25 07:35:10|762.3|760.5|762.3|760.8|762.3|760.8|762.3|760.5|2
1643096120000|2022-01-25 07:35:20||761||761||761||760.8|0
1643096130000|2022-01-25 07:35:30|762.5|761.3|762.5|761|762.5|761.3|762.5|761|5
1643096140000|2022-01-25 07:35:40|762.3|761.3|762.5|761|762.5|761.3|762.3|761|0
1643096150000|2022-01-25 07:35:50|762.3|760.8|762|760.8|762.5|760.8|762|760.8|0
1643096160000|2022-01-25 07:36:00|762.3|761|762.3|761|762.3|761|762|760.8|1
1643096170000|2022-01-25 07:36:10|762.5||762.5||762.5||762.3||0
1643096180000|2022-01-25 07:36:20|762.3|761.3|762.3|760.8|762.3|761.3|762.3|760.8|3
1643096200000|2022-01-25 07:36:40||761||761||761||760.8|0
1643096210000|2022-01-25 07:36:50|762.5|760.8|762.8|761.3|762.8|761.3|762.5|760.8|1
1643096220000|2022-01-25 07:37:00||761.5||761.5||761.5||761.3|0
1643096230000|2022-01-25 07:37:10||761.3||761.3||761.3||761.3|0
1643096240000|2022-01-25 07:37:20||761.5||761.3||761.5||761.3|0
1643096250000|2022-01-25 07:37:30||761.5||761.5||761.5||761.3|0
1643096260000|2022-01-25 07:37:40|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|0
1643096270000|2022-01-25 07:37:50|762.8||762.8||762.8||762.5||0
1643096280000|2022-01-25 07:38:00|763|761.5|763.3|762|763.3|762|763|761.5|1
1643096290000|2022-01-25 07:38:10||761.8||762||762||761.8|0
1643096300000|2022-01-25 07:38:20|763|761.8|763|761.8|763|762|763|761.8|0
1643096310000|2022-01-25 07:38:30||761.5||761.5||761.8||761.5|0
1643096320000|2022-01-25 07:38:40|763.3|761.8|763.3|761.8|763.3|761.8|763|761.8|0
1643096330000|2022-01-25 07:38:50|763.5|762|763.5|762|763.5|762|763.5|762|0
1643096340000|2022-01-25 07:39:00|763.8|762.3|763.5|762.3|763.8|762.5|763.5|762.3|1
1643096350000|2022-01-25 07:39:10|763.8|762.5|764|762.5|764|762.8|763.8|762.5|8
1643096360000|2022-01-25 07:39:20|764.3|762.8|764.3|762.8|764.3|762.8|764.3|762.5|0
1643096370000|2022-01-25 07:39:30|764|763|764|762.8|764.3|763|764|762.8|41
1643096380000|2022-01-25 07:39:40||762.5||762.8||762.8||762.5|0
1643096390000|2022-01-25 07:39:50|763.8|762.5|764|762.5|764|762.8|763.8|762.5|0
1643096400000|2022-01-25 07:40:00|763.8|762.8|764|762.8|764.3|763|763.8|762.8|1
1643096410000|2022-01-25 07:40:10|764.3||764.3||764.3||764||1
1643096420000|2022-01-25 07:40:20|764|762.5|764|762.5|764|762.8|763.8|762.5|7
1643096430000|2022-01-25 07:40:30|763.8|762.8|764|762.5|764|762.8|763.8|762.5|1
1643096440000|2022-01-25 07:40:40|763.8|762.3|763.8|762.5|763.8|762.5|763.8|762.3|0
1643096450000|2022-01-25 07:40:50|763.5|762.3|763.5|762|763.5|762.5|763.3|762|0
1643096460000|2022-01-25 07:41:00|763.3|762.3|763.3|762|763.5|762.3|763.3|762|1
1643096470000|2022-01-25 07:41:10|763.5||763.3||763.5||763.3||1
1643096480000|2022-01-25 07:41:20|763.5|762.3|763.5|762.3|763.5|762.3|763.3|762.3|0
1643096490000|2022-01-25 07:41:30|763.3|762|763.3|762|763.5|762|763.3|762|0
1643096500000|2022-01-25 07:41:40|763.5||763.5||763.5||763.3||0
1643096510000|2022-01-25 07:41:50||762.3||762||762.3||762|1
1643096520000|2022-01-25 07:42:00|763.3|762.3|763.5|762|763.5|762.3|763.3|762|23
1643096530000|2022-01-25 07:42:10|763.3||763.3||763.5||763.3||0
1643096540000|2022-01-25 07:42:20|763|761.8|763|761.8|763|761.8|763|761.8|1
1643096550000|2022-01-25 07:42:30||761.5||761.8||761.8||761.5|25
1643096560000|2022-01-25 07:42:40|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|1
1643096580000|2022-01-25 07:43:00|762.8|761|762.8|761.3|762.8|761.3|762.5|761|11
1643096590000|2022-01-25 07:43:10|762.5||762.5||762.5||762.5||0
1643096600000|2022-01-25 07:43:20||761||761.3||761.3||761|0
1643096620000|2022-01-25 07:43:40||761||761.3||761.3||761|0
1643096630000|2022-01-25 07:43:50||761||761||761.3||761|0
1643096640000|2022-01-25 07:44:00||761.3||761||761.3||761|2
1643096650000|2022-01-25 07:44:10|762.3||762.3||762.3||762.3||0
1643096660000|2022-01-25 07:44:20|762|760.8|762.3|760.8|762.3|761|762|760.8|6
1643096670000|2022-01-25 07:44:30|762|761|762.5|761|762.5|761.3|762|760.8|2
1643096680000|2022-01-25 07:44:40|762.3|761.3|762.5|761.3|762.5|761.3|762.3|761|0
1643096690000|2022-01-25 07:44:50|762.3|761|762.5|761|762.5|761|762.3|761|0
1643096700000|2022-01-25 07:45:00|762.3|761.3|762.3|761|762.3|761.3|762.3|761|4
1643096710000|2022-01-25 07:45:10|762.5|760.8|762.3|760.8|762.5|761|762.3|760.8|1
1643096720000|2022-01-25 07:45:20||761||760.8||761||760.8|0
1643096730000|2022-01-25 07:45:30|762|760.5|762.3|761|762.3|761|762|760.5|3
1643096740000|2022-01-25 07:45:40|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|0
1643096750000|2022-01-25 07:45:50|762.8||762.5||762.8||762.5||0
1643096760000|2022-01-25 07:46:00|762.8|761.5|763|761.8|763|761.8|762.8|761.5|0
1643096770000|2022-01-25 07:46:10|762.8|761.5|763|761.5|763|761.5|762.8|761.5|0
1643096780000|2022-01-25 07:46:20||761.8||761.5||761.8||761.5|0
1643096790000|2022-01-25 07:46:30|762.8|761.8|763|761.5|763|761.8|762.8|761.5|0
1643096800000|2022-01-25 07:46:40|762.8||762.8||762.8||762.8||0
1643096810000|2022-01-25 07:46:50|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|5
1643096820000|2022-01-25 07:47:00||761.3||761.3||761.5||761.3|0
1643096830000|2022-01-25 07:47:10|763|761.5|763|761.5|763|761.5|763|761.5|1
1643096840000|2022-01-25 07:47:20||761.8||761.5||761.8||761.5|0
1643096850000|2022-01-25 07:47:30|762.8|761.8|762.8|761.5|762.8|761.8|762.8|761.5|0
1643096860000|2022-01-25 07:47:40||761.3||761.3||761.3||761.3|0
1643096870000|2022-01-25 07:47:50|762.5|761.5|763|761.8|763|761.8|762.5|761.3|1
1643096880000|2022-01-25 07:48:00||761.5||761.8||761.8||761.5|0
1643096890000|2022-01-25 07:48:10|||||||||2
1643096900000|2022-01-25 07:48:20||761.5||761.5||761.8||761.5|0
1643096910000|2022-01-25 07:48:30||761.8||761.8||761.8||761.5|8
1643096930000|2022-01-25 07:48:50|||||||||7
1643096940000|2022-01-25 07:49:00|763.3||763.3||763.3||763.3||0
1643096950000|2022-01-25 07:49:10|763||763.3||763.3||763||0
1643096960000|2022-01-25 07:49:20||762||762||762||761.8|20
1643096970000|2022-01-25 07:49:30||761.8||762||762||761.8|20
1643096980000|2022-01-25 07:49:40||761.8||761.8||761.8||761.8|3
1643096990000|2022-01-25 07:49:50|763||763||763.3||763||1
1643097000000|2022-01-25 07:50:00|762.8|761.5|762.8|761.3|763|761.5|762.8|761.3|29
1643097010000|2022-01-25 07:50:10|763|761.5|763|761.5|763|761.5|763|761.3|0
1643097020000|2022-01-25 07:50:20|762.8||762.8||762.8||762.8||0
1643097030000|2022-01-25 07:50:30|763|761.8|763|761.8|763|761.8|763|761.8|0
1643097040000|2022-01-25 07:50:40|763.3|761.5|763|761.8|763.3|761.8|763|761.5|18
1643097050000|2022-01-25 07:50:50|763.3|762|763.3|762|763.3|762|763.3|762|24
1643097060000|2022-01-25 07:51:00|763.5|762.3|763.3|762|763.5|762.3|763.3|762|10
1643097070000|2022-01-25 07:51:10||761.8||762||762||761.8|0
1643097080000|2022-01-25 07:51:20||761.8||761.8||761.8||761.8|0
1643097090000|2022-01-25 07:51:30|763|762|763|761.8|763|762|763|761.8|0
1643097100000|2022-01-25 07:51:40||761.5||761.8||761.8||761.5|0
1643097120000|2022-01-25 07:52:00|763.3|761.5|763.3|761.8|763.3|761.8|763.3|761.5|0
1643097130000|2022-01-25 07:52:10|763||763||763.3||763||0
1643097140000|2022-01-25 07:52:20|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|0
1643097150000|2022-01-25 07:52:30|763|761.8|763|761.5|763|761.8|762.8|761.5|25
1643097160000|2022-01-25 07:52:40|762.8||762.8||762.8||762.8||0
1643097170000|2022-01-25 07:52:50|763|761.3|763|761.5|763|761.5|763|761.3|0
1643097180000|2022-01-25 07:53:00||761.8||761.8||761.8||761.5|10
1643097190000|2022-01-25 07:53:10|763.3|761.5|763.3|762|763.3|762|763.3|761.5|0
1643097200000|2022-01-25 07:53:20||761.8||762||762||761.8|0
1643097230000|2022-01-25 07:53:50|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|37
1643097240000|2022-01-25 07:54:00|763.5|762.3|763.5|762.3|763.8|762.5|763.5|762.3|6
1643097250000|2022-01-25 07:54:10|763.3|762|763.5|762|763.5|762.3|763.3|762|41
1643097260000|2022-01-25 07:54:20||762.3||762||762.3||762|0
1643097270000|2022-01-25 07:54:30|763.8|762.3|763.8|762.3|763.8|762.5|763.8|762.3|0
1643097280000|2022-01-25 07:54:40|763.5|762.5|763.5|762.3|763.8|762.5|763.5|762.3|1
1643097290000|2022-01-25 07:54:50|763.3|762|763.5|762|763.5|762.3|763.3|762|0
1643097300000|2022-01-25 07:55:00|763.8|762.3|763.8|762.3|763.8|762.5|763.5|762.3|1
1643097310000|2022-01-25 07:55:10|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.3|0
1643097320000|2022-01-25 07:55:20|764|762.3|763.8|762.3|764|762.3|763.8|762.3|0
1643097330000|2022-01-25 07:55:30|763.5|762.5|763.8|762.3|763.8|762.5|763.5|762.3|2
1643097340000|2022-01-25 07:55:40|763.5||763.5||763.8||763.5||0
1643097350000|2022-01-25 07:55:50|763.3|762|763.5|762|763.5|762|763.3|762|5
1643097360000|2022-01-25 07:56:00|763.8|762.3|763.5|762.3|763.8|762.3|763.5|762|5
1643097370000|2022-01-25 07:56:10||762||762||762.3||762|0
1643097380000|2022-01-25 07:56:20|763.8|762.3|763.8|762.3|763.8|762.3|763.8|762.3|1
1643097390000|2022-01-25 07:56:30||762.5||762.5||762.5||762.3|0
1643097400000|2022-01-25 07:56:40||762.3||762.5||762.5||762.3|1
1643097410000|2022-01-25 07:56:50||762.3||762.3||762.3||762.3|7
1643097420000|2022-01-25 07:57:00|764|762.5|764|762.8|764.3|762.8|764|762.5|6
1643097430000|2022-01-25 07:57:10|764.3||764.3||764.3||764||0
1643097440000|2022-01-25 07:57:20|764||764||764||764||6
1643097450000|2022-01-25 07:57:30|763.8|762.5|763.8|762.5|764|762.8|763.8|762.5|1
1643097460000|2022-01-25 07:57:40||762.3||762.5||762.5||762.3|0
1643097470000|2022-01-25 07:57:50|763.5|762.3|763.8|762.3|763.8|762.5|763.5|762.3|1
1643097480000|2022-01-25 07:58:00|764|762.5|763.8|762.5|764|762.5|763.8|762.5|5
1643097490000|2022-01-25 07:58:10||762.3||762.5||762.5||762.3|0
1643097500000|2022-01-25 07:58:20|764||764||764||764||0
1643097510000|2022-01-25 07:58:30|763.8|762.8|764|762.8|764|762.8|763.8|762.5|0
1643097520000|2022-01-25 07:58:40||762.5||762.8||762.8||762.5|23
1643097530000|2022-01-25 07:58:50||762.5||762.5||762.8||762.5|5
1643097540000|2022-01-25 07:59:00||762.8||762.5||762.8||762.5|75
1643097550000|2022-01-25 07:59:10|763.8||764||764||763.8||0
1643097560000|2022-01-25 07:59:20||762.8||762.5||762.8||762.5|0
1643097570000|2022-01-25 07:59:30|763.8|762.8|764.3|763|764.3|763|763.8|762.8|0
1643097590000|2022-01-25 07:59:50|764.5|763.3|764.5|763|764.5|763.3|764.5|763|0
1643097600000|2022-01-25 08:00:00|764.3|763.3|764.5|763|764.5|763.3|764.3|762.8|9
1643097610000|2022-01-25 08:00:10|764.3|762.8|764|762.8|764.5|762.8|764|762.8|1
1643097620000|2022-01-25 08:00:20|763.8|762.5|763.8|762.5|764|762.8|763.8|762.5|0
1643097630000|2022-01-25 08:00:30|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|5
1643097640000|2022-01-25 08:00:40|764|762.8|764|762.8|764|762.8|763.8|762.5|0
1643097650000|2022-01-25 08:00:50|763.8|762.5|763.8|762.5|764|762.5|763.8|762.5|0
1643097660000|2022-01-25 08:01:00|764|762.8|764|762.8|764|762.8|763.8|762.8|2
1643097670000|2022-01-25 08:01:10|764.3|762.5|764|762.5|764.3|762.5|764|762.5|2
1643097680000|2022-01-25 08:01:20|764.3|762.8|764.3|763|764.3|763|764|762.8|0
1643097690000|2022-01-25 08:01:30|764|762.8|764|762.8|764.3|763|764|762.8|2
1643097700000|2022-01-25 08:01:40|764.3||764.3||764.3||764||0
1643097710000|2022-01-25 08:01:50|764|763|764.3|762.8|764.3|763|764|762.8|0
1643097720000|2022-01-25 08:02:00|764|763|764|762.8|764.3|763|763.8|762.5|3
1643097730000|2022-01-25 08:02:10|764.3|763|764.3|763|764.3|763|764.3|763|0
1643097740000|2022-01-25 08:02:20|764.5|763.3|764.3|763|764.5|763.3|764|762.8|0
1643097750000|2022-01-25 08:02:30|764|762.8|764|762.8|764|763|764|762.8|1
1643097760000|2022-01-25 08:02:40|763.8|762.5|763.8|762.5|763.8|762.8|763.8|762.5|0
1643097770000|2022-01-25 08:02:50|764|762.8|764|762.5|764|762.8|764|762.5|0
1643097780000|2022-01-25 08:03:00|764.3|762.8|764|762.8|764.5|763|764|762.8|4
1643097800000|2022-01-25 08:03:20|763.8|762.5|763.8|762.3|763.8|762.8|763.8|762.3|3
1643097810000|2022-01-25 08:03:30|763.5|762.5|763.5|762|763.5|762.5|763.5|762|7
1643097820000|2022-01-25 08:03:40|763.3|761.8|763.3|762|763.3|762|763.3|761.8|3
1643097830000|2022-01-25 08:03:50|763.5|762.3|763.3|762|763.5|762.3|763.3|762|0
1643097840000|2022-01-25 08:04:00|763.5|761.8|763.3|761.8|763.5|762|763.3|761.8|6
1643097850000|2022-01-25 08:04:10|763|761.5|762.8|761.5|763|761.8|762.8|761.5|1
1643097860000|2022-01-25 08:04:20|762.5|761.3|762.8|761.5|763|761.5|762.5|761.3|0
1643097870000|2022-01-25 08:04:30|763||763||763||762.8||0
1643097880000|2022-01-25 08:04:40|763.3|761.8|762.8|761.5|763.3|761.8|762.8|761.5|0
1643097890000|2022-01-25 08:04:50||761.3||761.5||761.5||761.3|0
1643097900000|2022-01-25 08:05:00|762.5|761.3|763|761.8|763|761.8|762.5|761.3|19
1643097910000|2022-01-25 08:05:10|763.3|762|763.3|762|763.3|762|763|762|8
1643097920000|2022-01-25 08:05:20|763|761.8|763|761.8|763.3|761.8|763|761.8|16
1643097930000|2022-01-25 08:05:30|762.8|761.5|762.8|761.5|763|761.8|762.8|761.5|229
1643097940000|2022-01-25 08:05:40|763|761.3|762.5|761.3|763|761.3|762.5|761.3|78
1643097950000|2022-01-25 08:05:50|762.3|761|762.3|761|762.5|761|762|760.8|3
1643097960000|2022-01-25 08:06:00|762.5|761.3|762|760.5|762.5|761.3|762|760.5|12
1643097970000|2022-01-25 08:06:10|761.8||761.8||762||761.8||0
1643097980000|2022-01-25 08:06:20|762|760.8|762|760.8|762.3|760.8|762|760.5|0
1643097990000|2022-01-25 08:06:30||760.5||760.8||760.8||760.5|0
1643098000000|2022-01-25 08:06:40|761.8|760.5|761.8|760.5|762|760.8|761.8|760.5|2
1643098010000|2022-01-25 08:06:50||760.3||760.3||760.5||760.3|58
1643098020000|2022-01-25 08:07:00|761.5|760.5|761.8|760.5|762|760.5|761.5|760.3|6
1643098030000|2022-01-25 08:07:10|762||761.8||762||761.8||1
1643098040000|2022-01-25 08:07:20|762||761.8||762||761.8||0
1643098050000|2022-01-25 08:07:30|762|760.3|761.8|760.5|762|760.5|761.8|760.3|11
1643098060000|2022-01-25 08:07:40|762||761.8||762||761.8||1
1643098070000|2022-01-25 08:07:50|762|760.3|761.5|760.3|762|760.3|761.5|760|13
1643098080000|2022-01-25 08:08:00|761.8||761.8||761.8||761.5||1
1643098090000|2022-01-25 08:08:10|761.5|760.5|762|760.8|762|760.8|761.5|760.3|0
1643098100000|2022-01-25 08:08:20|762.3|761|762.5|761|762.5|761|762.3|761|8
1643098110000|2022-01-25 08:08:30||761.3||761.3||761.3||761|0
1643098120000|2022-01-25 08:08:40|762.8|761|763|761.5|763|761.5|762.5|761|0
1643098130000|2022-01-25 08:08:50|762.8||762.8||763||762.8||0
1643098140000|2022-01-25 08:09:00|763|761.8|763|761.5|763|761.8|762.8|761.3|5
1643098150000|2022-01-25 08:09:10|762.8|761.8|763|761.5|763|761.8|762.8|761.5|10
1643098160000|2022-01-25 08:09:20|762.8|761.8|763|761.5|763|761.8|762.8|761.5|9
1643098170000|2022-01-25 08:09:30|762.8|761.3|762.8|761.5|763|761.5|762.8|761.3|2
1643098180000|2022-01-25 08:09:40||761.3||761.5||761.5||761.3|0
1643098200000|2022-01-25 08:10:00|763|761.8|762.8|761.5|763|761.8|762.8|761.5|42
1643098210000|2022-01-25 08:10:10|763|761.8|762.8|761.5|763|761.8|762.8|761.5|3
1643098220000|2022-01-25 08:10:20|763||763||763||762.8||0
1643098230000|2022-01-25 08:10:30||761.8||761.8||761.8||761.5|4
1643098240000|2022-01-25 08:10:40|763.3||763.3||763.3||763.3||3
1643098250000|2022-01-25 08:10:50|763|762|763.3|762|763.3|762|763|762|0
1643098260000|2022-01-25 08:11:00|763|761.8|763.3|761.8|763.3|762|763|761.8|2
1643098270000|2022-01-25 08:11:10|763|762|763|761.8|763.3|762|763|761.8|0
1643098280000|2022-01-25 08:11:20||761.5||761.8||761.8||761.5|0
1643098290000|2022-01-25 08:11:30|763.3|762|763.3|762|763.3|762|763.3|761.8|1
1643098300000|2022-01-25 08:11:40|||||||||13
1643098310000|2022-01-25 08:11:50|||||||||14
1643098320000|2022-01-25 08:12:00|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|5
1643098330000|2022-01-25 08:12:10|763.8|762.5|764.3|763|764.3|763|763.8|762.5|22
1643098340000|2022-01-25 08:12:20|764.5|762.8|764|762.8|764.5|762.8|764|762.5|17
1643098370000|2022-01-25 08:12:50|||||||||5
1643098380000|2022-01-25 08:13:00|764.3|763|764.3|763|764.3|763|764.3|763|0
1643098390000|2022-01-25 08:13:10|764|762.8|764|762.8|764.3|762.8|764|762.8|10
1643098400000|2022-01-25 08:13:20|764.3||764.3||764.3||764||1
1643098410000|2022-01-25 08:13:30|764.5|763|764.8|763.5|764.8|763.5|764.5|763|0
1643098420000|2022-01-25 08:13:40|764.5|763.3|764.8|763.5|764.8|763.5|764.5|763.3|4
1643098430000|2022-01-25 08:13:50|765|763.8|765|763.8|765|763.8|764.8|763.5|33
1643098440000|2022-01-25 08:14:00|764.8|763.5|764.8|763.5|765|763.8|764.8|763.5|2
1643098450000|2022-01-25 08:14:10|765|763.8|765|763.8|765|763.8|764.8|763.5|4
1643098480000|2022-01-25 08:14:40|764.8|763.5|765|763.8|765|763.8|764.8|763.5|2
1643098490000|2022-01-25 08:14:50||763.5||763.8||763.8||763.5|1
1643098500000|2022-01-25 08:15:00|||||||||2
1643098510000|2022-01-25 08:15:10|765.3||765||765.3||765||18
1643098520000|2022-01-25 08:15:20|765.3|764|765.3|763.8|765.3|764|765|763.8|57
1643098530000|2022-01-25 08:15:30|765|764|765|763.8|765.3|764|765|763.8|0
1643098540000|2022-01-25 08:15:40|765.3|764|765|763.8|765.3|764|765|763.8|47
1643098550000|2022-01-25 08:15:50|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|0
1643098560000|2022-01-25 08:16:00|||||||||4
1643098570000|2022-01-25 08:16:10|765|763.8|764.8|763.5|765|763.8|764.8|763.5|1
1643098580000|2022-01-25 08:16:20|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|18
1643098590000|2022-01-25 08:16:30|764.3|763|764.3|763|764.3|763|764.3|763|1
1643098600000|2022-01-25 08:16:40|764.5|763.3|764.3|763|764.5|763.3|764.3|763|11
1643098610000|2022-01-25 08:16:50|764.5||764.3||764.5||764.3||4
1643098620000|2022-01-25 08:17:00||762.8||762.8||762.8||762.8|1
1643098630000|2022-01-25 08:17:10|764|762.5|764|762.8|764|762.8|764|762.5|3
1643098650000|2022-01-25 08:17:30|764.3||764||764.3||764||11
1643098660000|2022-01-25 08:17:40|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|12
1643098670000|2022-01-25 08:17:50|764|762.8|764|762.8|764|762.8|764|762.8|4
1643098680000|2022-01-25 08:18:00|763.8|762.5|763.8|762.5|764|762.5|763.8|762.5|10
1643098690000|2022-01-25 08:18:10||762.3||762.5||762.5||762.3|5
1643098700000|2022-01-25 08:18:20|764|762.8|763.5|762.3|764|762.8|763.5|762.3|52
1643098710000|2022-01-25 08:18:30|763.8|762.5|764|762.8|764|762.8|763.8|762.5|76
1643098720000|2022-01-25 08:18:40|764.3|763|764|762.8|764.3|763|764|762.8|9
1643098730000|2022-01-25 08:18:50|||||||||15
1643098740000|2022-01-25 08:19:00|764.3|763|764.8|763.3|764.8|763.5|764.3|763|58
1643098750000|2022-01-25 08:19:10||763.5||763.5||763.5||763.5|13
1643098760000|2022-01-25 08:19:20|765|763.8|765|763.5|765|763.8|764.8|763.5|14
1643098770000|2022-01-25 08:19:30|764.8|763.8|765|763.5|765|763.8|764.8|763.5|31
1643098780000|2022-01-25 08:19:40|764.8|763.3|764.8|763.3|764.8|763.3|764.8|763.3|6
1643098790000|2022-01-25 08:19:50||763.5||763.5||763.5||763.5|20
1643098800000|2022-01-25 08:20:00|765|763.8|765|763.8|765|763.8|765|763.8|11
1643098810000|2022-01-25 08:20:10|764.8|763.5|764.8|763.3|764.8|763.5|764.5|763.3|23
1643098820000|2022-01-25 08:20:20|764.5|763.5|764.5|763.3|764.8|763.5|764.5|763.3|0
1643098830000|2022-01-25 08:20:30|764.3|763|764.3|763|764.5|763|764.3|762.8|7
1643098840000|2022-01-25 08:20:40|764.5||764.3||764.5||764.3||0
1643098850000|2022-01-25 08:20:50|764|762.8|764.3|762.8|764.3|763|764|762.8|8
1643098860000|2022-01-25 08:21:00|764|763|764|762.8|764.3|763|764|762.8|29
1643098870000|2022-01-25 08:21:10|763.8|762.5|764|762.8|764|762.8|763.8|762.5|6
1643098880000|2022-01-25 08:21:20|763.8|762.5|764|762.5|764|762.5|763.8|762.5|1
1643098890000|2022-01-25 08:21:30|763.8|762.8|764|762.5|764|762.8|763.8|762.5|52
1643098900000|2022-01-25 08:21:40|763.8|762.8|764|762.5|764|762.8|763.8|762.5|2
1643098910000|2022-01-25 08:21:50|763.8|762.8|763.8|762.5|763.8|762.8|763.8|762.5|14
1643098920000|2022-01-25 08:22:00|764|762.8|764.5|763|764.8|763.3|764|762.8|41
1643098930000|2022-01-25 08:22:10|764.3|762.8|764.3|763|764.5|763|764|762.8|53
1643098940000|2022-01-25 08:22:20|764.5||764.3||764.5||764.3||1
1643098950000|2022-01-25 08:22:30|764|762.8|764|762.8|764|762.8|764|762.8|2
1643098960000|2022-01-25 08:22:40||762.5||762.5||762.8||762.5|0
1643098970000|2022-01-25 08:22:50|763.8|762.8|764|762.5|764|762.8|763.8|762.5|1
1643098980000|2022-01-25 08:23:00|764.3|762.8|764.3|762.8|764.5|763|764.3|762.8|20
1643098990000|2022-01-25 08:23:10|764|763|764.3|762.8|764.3|763|764|762.8|1
1643099000000|2022-01-25 08:23:20|764|762.5|763.8|762.3|764.3|762.5|763.8|762.3|0
1643099010000|2022-01-25 08:23:30|764|762.5|764|762.5|764|762.5|764|762.3|2
1643099020000|2022-01-25 08:23:40|763.8|762.3|763.8|762.5|764|762.5|763.8|762.3|0
1643099030000|2022-01-25 08:23:50|763.5|762.3|763.8|762.3|763.8|762.3|763.5|762.3|1
1643099040000|2022-01-25 08:24:00|764|762.5|763.8|762.5|764|762.5|763.8|762.3|4
1643099050000|2022-01-25 08:24:10||762.3||762.3||762.5||762.3|3
1643099060000|2022-01-25 08:24:20|763.5|762|763.5|762.3|763.5|762.3|763.3|762|21
1643099070000|2022-01-25 08:24:30||762||762||762.3||762|12
1643099080000|2022-01-25 08:24:40|763.8|762.3|763.5|762.3|763.8|762.3|763.5|762.3|0
1643099090000|2022-01-25 08:24:50|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|0
1643099100000|2022-01-25 08:25:00|764|762.8|764|762.8|764.3|762.8|764|762.8|14
1643099110000|2022-01-25 08:25:10|763.8|762.5|763.8|762.5|763.8|762.8|763.8|762.3|10
1643099120000|2022-01-25 08:25:20|763.5|762.3|763.8|762.3|763.8|762.5|763.5|762.3|3
1643099130000|2022-01-25 08:25:30|763.5|762|763.5|762.3|763.5|762.3|763.3|762|4
1643099140000|2022-01-25 08:25:40|763.3|762|763.3|762|763.3|762|763.3|761.8|20
1643099150000|2022-01-25 08:25:50|763.5|761.8|763.3|762|763.5|762|763.3|761.8|1
1643099160000|2022-01-25 08:26:00|763.5|762.3|763.3|762|763.5|762.3|763.3|762|2
1643099170000|2022-01-25 08:26:10|763.5||763.3||763.5||763.3||2
1643099180000|2022-01-25 08:26:20|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|4
1643099190000|2022-01-25 08:26:30|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|16
1643099200000|2022-01-25 08:26:40|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|23
1643099210000|2022-01-25 08:26:50|763.3|762|763.3|762|763.3|762|763.3|762|1
1643099220000|2022-01-25 08:27:00|763.5|761.8|763.3|761.8|763.5|762|763|761.8|234
1643099230000|2022-01-25 08:27:10|763.5|762|763|761.8|763.5|762|763|761.8|0
1643099240000|2022-01-25 08:27:20|762.8|761.5|762.8|761.3|763|761.5|762.8|761.3|241
1643099250000|2022-01-25 08:27:30|762.5|761.5|762.5|761.3|763|761.8|762.5|761.3|64
1643099260000|2022-01-25 08:27:40|762.8|761.5|762.8|761.5|763|761.8|762.8|761.5|59
1643099270000|2022-01-25 08:27:50|762.5|761.3|763|761.5|763|761.8|762.5|761.3|15
1643099280000|2022-01-25 08:28:00|762.8|761.3|763|761.8|763|761.8|762.5|761.3|101
1643099290000|2022-01-25 08:28:10|762.8|761.5|763|761.8|763|761.8|762.8|761.5|39
1643099300000|2022-01-25 08:28:20|762.8|761.5|763|761.5|763|761.8|762.8|761.5|17
1643099310000|2022-01-25 08:28:30|763.3|761.8|763.3|762|763.3|762|763.3|761.8|318
1643099320000|2022-01-25 08:28:40|763|761.8|763|761.8|763|762|763|761.8|9
1643099330000|2022-01-25 08:28:50|763.3|762|763|761.8|763.3|762|763|761.8|7
1643099340000|2022-01-25 08:29:00|763.3|762|763.3|762|763.3|762|763|761.8|52
1643099350000|2022-01-25 08:29:10|763.5|762.3|763.5|762|763.5|762.3|763.3|762|27
1643099360000|2022-01-25 08:29:20|763.3||763.5||763.5||763.3||6
1643099370000|2022-01-25 08:29:30|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762|78
1643099380000|2022-01-25 08:29:40|763.3|762|763.3|762|763.5|762|763.3|762|5
1643099390000|2022-01-25 08:29:50|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|194
1643099400000|2022-01-25 08:30:00|763.8|762.5|763.8|762.5|764|762.8|763.8|762.5|118
1643099410000|2022-01-25 08:30:10|764|762.3|764|762.8|764|762.8|764|762.3|64
1643099420000|2022-01-25 08:30:20|764.3|763|764.3|763|764.5|763|764.3|763|18
1643099430000|2022-01-25 08:30:30|764.5||764.5||764.5||764.3||6
1643099440000|2022-01-25 08:30:40|764.3|762.8|764|762.8|764.5|762.8|764|762.8|28
1643099450000|2022-01-25 08:30:50|||||||||1
1643099460000|2022-01-25 08:31:00|764.3|763|764.5|763.3|764.8|763.3|764.3|763|6
1643099470000|2022-01-25 08:31:10|764.3|763|764.3|763|764.3|763|764.3|763|25
1643099480000|2022-01-25 08:31:20|764.5|763.3|764.5|763|764.5|763.3|764.5|763|25
1643099490000|2022-01-25 08:31:30|764.3|763.3|764.5|763|764.5|763.3|764.3|763|7
1643099500000|2022-01-25 08:31:40|764.3||764.3||764.3||764.3||0
1643099520000|2022-01-25 08:32:00||762.8||763||763||762.8|3
1643099530000|2022-01-25 08:32:10|764|762.8|764|762.8|764.3|763|764|762.8|0
1643099540000|2022-01-25 08:32:20|763.8|762.5|764|762.8|764|762.8|763.8|762.5|2
1643099550000|2022-01-25 08:32:30|764.3||764.3||764.3||764.3||2
1643099560000|2022-01-25 08:32:40|764.5|763|764.8|763.5|764.8|763.5|764.5|762.8|36
1643099570000|2022-01-25 08:32:50|764.5|763.3|764.5|763.3|764.5|763.5|764.5|763.3|1
1643099580000|2022-01-25 08:33:00|764.8||764.8||764.8||764.8||0
1643099590000|2022-01-25 08:33:10|764.5|763.5|764.8|763.3|764.8|763.5|764.5|763.3|0
1643099600000|2022-01-25 08:33:20|764.5|763.5|764.8|763.5|764.8|763.5|764.5|763.3|0
1643099630000|2022-01-25 08:33:50|764.5|763.3|764.5|763.3|764.5|763.5|764.5|763|1
1643099640000|2022-01-25 08:34:00|764.8|763.5|764.8|763.3|764.8|763.5|764.5|763.3|1
1643099650000|2022-01-25 08:34:10|764.5|763.5|764.8|763.5|764.8|763.5|764.5|763.3|3
1643099660000|2022-01-25 08:34:20|765|763.8|764.8|763.5|765|763.8|764.8|763.5|5
1643099670000|2022-01-25 08:34:30|765|763.8|765|763.5|765|763.8|765|763.5|10
1643099680000|2022-01-25 08:34:40|764.8||764.8||764.8||764.8||0
1643099690000|2022-01-25 08:34:50|765|763.8|765|763.8|765|763.8|765|763.5|3
1643099700000|2022-01-25 08:35:00|764.8|763.5|765|763.5|765|763.5|764.8|763.5|7
1643099710000|2022-01-25 08:35:10|764.8|763.8|765|763.8|765|763.8|764.8|763.8|5
1643099720000|2022-01-25 08:35:20|765.3|764|765.3|764|765.3|764|765.3|764|6
1643099730000|2022-01-25 08:35:30|||||||||19
1643099740000|2022-01-25 08:35:40|||||||||3
1643099750000|2022-01-25 08:35:50|765|763.8|765|763.8|765|763.8|765|763.5|3
1643099760000|2022-01-25 08:36:00|765.3|764|765.3|764|765.3|764|765.3|764|20
1643099770000|2022-01-25 08:36:10|765.5|763.8|765.5|764|765.5|764.3|765.5|763.8|54
1643099780000|2022-01-25 08:36:20|765.3|763.8|765.3|763.8|765.3|763.8|765.3|763.8|0
1643099790000|2022-01-25 08:36:30|765||765.3||765.3||765||0
1643099800000|2022-01-25 08:36:40|765.5|764|765.5|764.3|765.5|764.3|765.5|763.8|0
1643099810000|2022-01-25 08:36:50|766|764.5|766|764.5|766|764.8|765.8|764.5|121
1643099820000|2022-01-25 08:37:00|765.8|764.3|765.8|764.5|765.8|764.5|765.8|764.3|2
1643099830000|2022-01-25 08:37:10|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|0
1643099840000|2022-01-25 08:37:20|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|3
1643099870000|2022-01-25 08:37:50|766||766||766||766||0
1643099880000|2022-01-25 08:38:00||764.8||764.8||764.8||764.5|2
1643099890000|2022-01-25 08:38:10|766.3|765|766.3|765|766.3|765|766.3|765|11
1643099900000|2022-01-25 08:38:20|766|764.8|765.8|764.5|766|764.8|765.8|764.5|0
1643099910000|2022-01-25 08:38:30|766||766||766||766||0
1643099920000|2022-01-25 08:38:40|765.8||765.8||766||765.8||0
1643099930000|2022-01-25 08:38:50|766||765.8||766||765.8||0
1643099940000|2022-01-25 08:39:00||764.3||764.5||764.5||764.3|0
1643099960000|2022-01-25 08:39:20||764.3||764.5||764.5||764.3|0
1643099970000|2022-01-25 08:39:30||764.3||764.5||764.5||764.3|0
1643099980000|2022-01-25 08:39:40||764.3||764.5||764.5||764.3|0
1643099990000|2022-01-25 08:39:50|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|0
1643100000000|2022-01-25 08:40:00|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|0
1643100010000|2022-01-25 08:40:10|766|764.3|765.8|764.5|766|764.5|765.8|764.3|0
1643100020000|2022-01-25 08:40:20|||||||||52
1643100030000|2022-01-25 08:40:30|766|764.8|766.3|764.8|766.3|765|765.8|764.5|4
1643100040000|2022-01-25 08:40:40|766.5|765|766.5|765|766.5|765|766.3|765|9
1643100050000|2022-01-25 08:40:50||765.3||765.3||765.3||765.3|0
1643100060000|2022-01-25 08:41:00|766.8|765|767|765.5|767|765.5|766.8|765|11
1643100070000|2022-01-25 08:41:10|766.8|765.3|766.5|765.3|767|765.3|766.5|765.3|0
1643100080000|2022-01-25 08:41:20||765||765||765.3||765|0
1643100090000|2022-01-25 08:41:30||765.3||765||765.3||765|0
1643100100000|2022-01-25 08:41:40|766.3|765.3|766.3|765|766.5|765.3|766.3|765|0
1643100120000|2022-01-25 08:42:00|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|0
1643100130000|2022-01-25 08:42:10||765||765||765.3||765|1
1643100140000|2022-01-25 08:42:20|766.3|765.3|766.3|765|766.3|765.3|766.3|765|1
1643100150000|2022-01-25 08:42:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|9
1643100160000|2022-01-25 08:42:40|766.8|765|766.5|765|766.8|765|766.5|765|10
1643100170000|2022-01-25 08:42:50|766.8|765.3|766.8|765.3|766.8|765.3|766.8|765|0
1643100180000|2022-01-25 08:43:00|766.5|765.5|766.5|765.3|766.8|765.5|766.5|765|19
1643100190000|2022-01-25 08:43:10|766.8|765.5|766.5|765|766.8|765.5|766.5|765|323
1643100200000|2022-01-25 08:43:20||765.3||765.3||765.3||765.3|0
1643100210000|2022-01-25 08:43:30|766.3|765|766.3|765|766.3|765.3|766.3|765|0
1643100220000|2022-01-25 08:43:40|766.5||766.3||766.5||766.3||2
1643100230000|2022-01-25 08:43:50|766.5|765.3|766.8|765.3|766.8|765.3|766.3|765.3|2
1643100240000|2022-01-25 08:44:00|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.5|1
1643100250000|2022-01-25 08:44:10|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|3
1643100260000|2022-01-25 08:44:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|15
1643100270000|2022-01-25 08:44:30|766.8||766.5||766.8||766.5||6
1643100280000|2022-01-25 08:44:40|766.3|765|766.3|764.8|766.3|765|766.3|764.8|1
1643100290000|2022-01-25 08:44:50|766||766.3||766.3||766||10
1643100300000|2022-01-25 08:45:00|766||766||766.3||766||0
1643100310000|2022-01-25 08:45:10|765.8|764.5|766|764.5|766|764.5|765.8|764.5|0
1643100320000|2022-01-25 08:45:20|765.8|764.3|765.8|764.3|765.8|764.3|765.5|764.3|0
1643100330000|2022-01-25 08:45:30|765.5|764.5|765.5|764.3|765.5|764.5|765.5|764.3|0
1643100340000|2022-01-25 08:45:40|765.8|764.5|765.8|764.5|765.8|764.5|765.5|764.5|0
1643100360000|2022-01-25 08:46:00|766|764.8|766|764.8|766|764.8|766|764.8|0
1643100380000|2022-01-25 08:46:20|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|0
1643100390000|2022-01-25 08:46:30|766||765.8||766||765.8||0
1643100400000|2022-01-25 08:46:40|766||765.8||766||765.8||0
1643100410000|2022-01-25 08:46:50|766|764.8|766.3|764.8|766.3|764.8|766|764.5|1
1643100420000|2022-01-25 08:47:00|766.5|765|766.3|765|766.5|765|766.3|764.8|0
1643100430000|2022-01-25 08:47:10||764.8||765||765||764.8|0
1643100440000|2022-01-25 08:47:20|766.5|764.8|766|764.8|766.5|764.8|766|764.8|15
1643100450000|2022-01-25 08:47:30|||||||||3
1643100460000|2022-01-25 08:47:40|766.3|765|766.3|765|766.3|765|766.3|764.8|96
1643100470000|2022-01-25 08:47:50||764.8||765||765||764.8|4
1643100500000|2022-01-25 08:48:20|766.5||766.3||766.5||766.3||5
1643100510000|2022-01-25 08:48:30|766.5|764.8|766.3|764.8|766.5|765|766.3|764.8|8
1643100520000|2022-01-25 08:48:40|766||766||766||766||0
1643100540000|2022-01-25 08:49:00|766.3|765|766|764.8|766.3|765|766|764.8|0
1643100550000|2022-01-25 08:49:10||764.5||764.8||764.8||764.5|0
1643100560000|2022-01-25 08:49:20|||||||||1
1643100570000|2022-01-25 08:49:30||764.5||764.8||764.8||764.5|0
1643100580000|2022-01-25 08:49:40|765.8|764.5|766|764.8|766|764.8|765.8|764.5|0
1643100590000|2022-01-25 08:49:50|765.8|764.5|765.8|764.5|765.8|764.8|765.8|764.5|0
1643100600000|2022-01-25 08:50:00|765.5|764.3|765.8|764.3|765.8|764.5|765.5|764.3|2
1643100610000|2022-01-25 08:50:10|766|764.5|766|764.5|766|764.8|766|764.5|0
1643100620000|2022-01-25 08:50:20||764.8||764.5||764.8||764.5|0
1643100630000|2022-01-25 08:50:30|766.3|764.8|766.3|764.8|766.3|764.8|766|764.8|5
1643100640000|2022-01-25 08:50:40|766|765|766.3|765|766.5|765.3|766|765|0
1643100650000|2022-01-25 08:50:50|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|1
1643100660000|2022-01-25 08:51:00||765||765.3||765.3||765|1
1643100670000|2022-01-25 08:51:10|766.3|765|766.5|765.3|766.5|765.3|766.3|765|0
1643100680000|2022-01-25 08:51:20||765||765.3||765.3||765|0
1643100710000|2022-01-25 08:51:50||765||765||765||765|0
1643100720000|2022-01-25 08:52:00||765.3||765.3||765.3||765.3|7
1643100730000|2022-01-25 08:52:10||765||765.3||765.3||765|4
1643100740000|2022-01-25 08:52:20||765||765.3||765.3||765|0
1643100750000|2022-01-25 08:52:30||765||765||765.3||765|1
1643100760000|2022-01-25 08:52:40||765.3||765||765.3||765|0
1643100770000|2022-01-25 08:52:50|766.3||766.3||766.3||766.3||0
1643100780000|2022-01-25 08:53:00|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|42
1643100790000|2022-01-25 08:53:10|||||||||4
1643100800000|2022-01-25 08:53:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|1
1643100810000|2022-01-25 08:53:30|766.8||766.5||766.8||766.5||1
1643100820000|2022-01-25 08:53:40|766.8||766.8||766.8||766.5||1
1643100830000|2022-01-25 08:53:50|766.5||766.5||766.8||766.5||0
1643100840000|2022-01-25 08:54:00|||||||||1
1643100850000|2022-01-25 08:54:10|766.3|765|766.3|764.8|766.3|765|766.3|764.8|1
1643100860000|2022-01-25 08:54:20|766|764.5|766|764.8|766|764.8|766|764.5|0
1643100870000|2022-01-25 08:54:30|765.8|764.5|765.8|764.5|766|764.5|765.8|764.3|0
1643100880000|2022-01-25 08:54:40||764.3||764.3||764.5||764.3|0
1643100890000|2022-01-25 08:54:50||764.5||764.5||764.5||764.5|1
1643100900000|2022-01-25 08:55:00|766|764.8|765.8|764.5|766|764.8|765.8|764.5|0
1643100910000|2022-01-25 08:55:10||764.3||764.3||764.3||764.3|1
1643100920000|2022-01-25 08:55:20||764.5||764.5||764.5||764.5|0
1643100930000|2022-01-25 08:55:30|766|764.3|765.8|764.5|766|764.5|765.8|764.3|0
1643100940000|2022-01-25 08:55:40|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|11
1643100950000|2022-01-25 08:55:50||764||764.3||764.3||764|0
1643100960000|2022-01-25 08:56:00|765.3|764|765|763.8|765.3|764|765|763.8|1
1643100970000|2022-01-25 08:56:10|765.3|763.5|765.3|764|765.3|764|765.3|763.5|0
1643100980000|2022-01-25 08:56:20|765.5||765.3||765.5||765.3||1
1643100990000|2022-01-25 08:56:30||763.8||764||764||763.8|4
1643101000000|2022-01-25 08:56:40||763.8||763.8||764||763.8|0
1643101010000|2022-01-25 08:56:50|765|764|765|763.5|765|764|765|763.5|0
1643101020000|2022-01-25 08:57:00|764.8|763.8|764.5|763.3|764.8|763.8|764.5|763.3|11
1643101030000|2022-01-25 08:57:10||763||763.3||763.3||763|0
1643101040000|2022-01-25 08:57:20|764.3|763|764.8|763.5|764.8|763.5|764.3|763|3
1643101050000|2022-01-25 08:57:30|764.5|763.3|764.8|763.3|764.8|763.3|764.5|763.3|0
1643101060000|2022-01-25 08:57:40|764.5|763|764.3|762.8|764.5|763|764.3|762.8|2
1643101070000|2022-01-25 08:57:50||763||763||763||762.8|1
1643101080000|2022-01-25 08:58:00|764|762.8|764|762.8|764|763|764|762.5|26
1643101090000|2022-01-25 08:58:10|||||||||1
1643101100000|2022-01-25 08:58:20|763.8|762.5|763.8|762.5|764|762.5|763.8|762.5|12
1643101110000|2022-01-25 08:58:30|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|200
1643101130000|2022-01-25 08:58:50|763.8||763.5||763.8||763.5||17
1643101140000|2022-01-25 08:59:00|763.3|762|763.3|762|763.5|762|763.3|762|12
1643101150000|2022-01-25 08:59:10|||||||||5
1643101160000|2022-01-25 08:59:20|763.5||763.3||763.5||763.3||1
1643101170000|2022-01-25 08:59:30|763.5|761.8|763|761.8|763.5|761.8|763|761.8|26
1643101180000|2022-01-25 08:59:40|763.3|762|763.3|761.8|763.3|762|763|761.8|11
1643101190000|2022-01-25 08:59:50||762||762||762||762|1
1643101200000|2022-01-25 09:00:00|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|10
1643101210000|2022-01-25 09:00:10|764|762.8|764.3|763|764.3|763|763.8|762.8|8
1643101220000|2022-01-25 09:00:20|764.5||764.5||764.5||764.5||1
1643101230000|2022-01-25 09:00:30||763.3||763.3||763.3||763.3|3
1643101240000|2022-01-25 09:00:40|764.3|763|764.3|763|764.3|763|764.3|763|13
1643101250000|2022-01-25 09:00:50|||||||||2
1643101260000|2022-01-25 09:01:00||762.8||763||763||762.8|2
1643101270000|2022-01-25 09:01:10|764|762.8|764|762.8|764|762.8|764|762.8|2
1643101280000|2022-01-25 09:01:20|764.3|763|764.3|763|764.3|763|764.3|763|0
1643101290000|2022-01-25 09:01:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|2
1643101300000|2022-01-25 09:01:40|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|0
1643101310000|2022-01-25 09:01:50|765||765||765||765||3
1643101320000|2022-01-25 09:02:00|764.8|763.3|764.8|763.5|764.8|763.5|764.8|763.3|3
1643101330000|2022-01-25 09:02:10|764.5|763.3|764.3|763|764.5|763.3|764.3|763|3
1643101340000|2022-01-25 09:02:20||762.8||762.8||763||762.8|0
1643101350000|2022-01-25 09:02:30|764|762.5|764|762.8|764.3|762.8|764|762.5|0
1643101360000|2022-01-25 09:02:40||762.5||762.8||762.8||762.5|0
1643101380000|2022-01-25 09:03:00|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|0
1643101390000|2022-01-25 09:03:10|763.3|762|763.3|762|763.3|762|763.3|762|1
1643101400000|2022-01-25 09:03:20|763|761.8|763|761.5|763|762|763|761.5|6
1643101410000|2022-01-25 09:03:30||761.8||761.8||761.8||761.8|0
1643101420000|2022-01-25 09:03:40||761.5||761.8||761.8||761.5|5
1643101430000|2022-01-25 09:03:50|762.8|761.5|762.3|761|762.8|761.5|762.3|761|20
1643101440000|2022-01-25 09:04:00|762|760.8|762|760.8|762|760.8|762|760.5|3
1643101450000|2022-01-25 09:04:10|762.3|760.5|762.3|761|762.3|761|762|760.5|3
1643101460000|2022-01-25 09:04:20|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|20
1643101470000|2022-01-25 09:04:30|762.8|761.5|762.8|761.3|762.8|761.5|762.8|761.3|7
1643101480000|2022-01-25 09:04:40|762.5|761.5|762.8|761.5|762.8|761.5|762.5|761.5|2
1643101490000|2022-01-25 09:04:50|762.5|761.3|762.3|761|762.5|761.3|762.3|761|14
1643101500000|2022-01-25 09:05:00|762|760.8|762.3|760.8|762.3|760.8|762|760.8|0
1643101510000|2022-01-25 09:05:10|762.5|761|762.3|761|762.5|761|762.3|761|3
1643101520000|2022-01-25 09:05:20||760.8||761||761||760.8|0
1643101530000|2022-01-25 09:05:30|762.5||762.5||762.5||762.5||0
1643101540000|2022-01-25 09:05:40|762.3|761.3|762.5|761|762.5|761.3|762.3|761|0
1643101550000|2022-01-25 09:05:50|762.3|760.8|762.3|760.8|762.3|760.8|762|760.8|3
1643101560000|2022-01-25 09:06:00|762|760.5|762.3|760.8|762.3|760.8|762|760.5|16
1643101570000|2022-01-25 09:06:10|762.5|761|762.3|761|762.5|761.3|762.3|761|0
1643101580000|2022-01-25 09:06:20|762|760.8|762|760.8|762|761|762|760.8|6
1643101590000|2022-01-25 09:06:30||760.5||760.8||760.8||760.5|72
1643101600000|2022-01-25 09:06:40|762.3||762.3||762.3||762.3||3
1643101610000|2022-01-25 09:06:50|762.5|761|762.5|761.3|762.5|761.3|762.5|761|2
1643101620000|2022-01-25 09:07:00||761||761.3||761.3||761|1
1643101630000|2022-01-25 09:07:10||761||761.3||761.3||761|39
1643101640000|2022-01-25 09:07:20|||||||||3
1643101650000|2022-01-25 09:07:30||761||761.3||761.3||761|0
1643101660000|2022-01-25 09:07:40||761||761.3||761.3||761|1
1643101670000|2022-01-25 09:07:50|762.3|761|762.3|761|762.5|761|762.3|761|14
1643101680000|2022-01-25 09:08:00|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761|2
1643101690000|2022-01-25 09:08:10|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|2
1643101700000|2022-01-25 09:08:20|763|761.8|762.8|761.3|763|761.8|762.8|761.3|5
1643101710000|2022-01-25 09:08:30|762.5||762.5||762.8||762.5||1
1643101720000|2022-01-25 09:08:40|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.3|0
1643101730000|2022-01-25 09:08:50|762.5|761.3|762.5|761.3|762.8|761.3|762.5|761.3|2
1643101740000|2022-01-25 09:09:00|762.3|761|762.3|760.8|762.3|761|762|760.8|2
1643101750000|2022-01-25 09:09:10|762|761|762.3|761|762.3|761|762|760.8|2
1643101760000|2022-01-25 09:09:20|762|760.8|762|760.8|762|761|762|760.8|3
1643101770000|2022-01-25 09:09:30|762.3|761|762.5|761|762.5|761|762|761|0
1643101780000|2022-01-25 09:09:40|762.3|760.8|762.3|760.8|762.5|760.8|762|760.8|26
1643101790000|2022-01-25 09:09:50|762.5|761|762.5|761.3|762.5|761.3|762.3|761|0
1643101800000|2022-01-25 09:10:00|762.3|761|762.3|761|762.5|761|762.3|761|3
1643101810000|2022-01-25 09:10:10|||||||||1
1643101820000|2022-01-25 09:10:20|762.5|761.3|762.3|761|762.5|761.3|762.3|761|4
1643101830000|2022-01-25 09:10:30|762|760.8|762|760.8|762|760.8|762|760.8|1
1643101840000|2022-01-25 09:10:40|761.8|760.5|761.8|760.5|762|760.5|761.8|760.5|12
1643101850000|2022-01-25 09:10:50|762|760.8|761.8|760.3|762|760.8|761.5|760.3|26
1643101860000|2022-01-25 09:11:00||760.5||760.5||760.5||760.3|0
1643101870000|2022-01-25 09:11:10|761.5|760.3|761.5|760.3|761.5|760.3|761.5|760.3|0
1643101880000|2022-01-25 09:11:20||760||760||760.3||760|0
1643101890000|2022-01-25 09:11:30|761.8|760.3|761.8|760.3|761.8|760.5|761.8|760|1
1643101900000|2022-01-25 09:11:40|761.5|760.5|761.5|760.3|761.8|760.5|761.5|760.3|3
1643101910000|2022-01-25 09:11:50|761.8|760.5|761.5|760.3|761.8|760.5|761.5|760.3|1
1643101920000|2022-01-25 09:12:00|761.8|760.5|761.8|760.5|762|760.8|761.8|760.5|2
1643101930000|2022-01-25 09:12:10|762||762||762||761.8||1
1643101940000|2022-01-25 09:12:20|762.3|760.8|762.3|760.8|762.3|760.8|762.3|760.5|0
1643101950000|2022-01-25 09:12:30|762|761|762.5|761|762.5|761|762|761|1
1643101960000|2022-01-25 09:12:40|762.3|761.3|762.3|761|762.5|761.3|762.3|761|0
1643101970000|2022-01-25 09:12:50|762.5|761.3|762.3|761|762.5|761.3|762.3|761|1
1643101980000|2022-01-25 09:13:00|762.5|760.8|762.5|761|762.5|761.3|762.5|760.8|2
1643101990000|2022-01-25 09:13:10|762.3||762.3||762.5||762.3||5
1643102000000|2022-01-25 09:13:20|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|1
1643102010000|2022-01-25 09:13:30|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|0
1643102030000|2022-01-25 09:13:50|762.5|761.3|762.5|761.3|762.8|761.3|762.5|761.3|3
1643102040000|2022-01-25 09:14:00|762.8|761|762.3|761|762.8|761|762.3|761|11
1643102050000|2022-01-25 09:14:10|762|760.8|762|760.8|762|760.8|762|760.8|0
1643102060000|2022-01-25 09:14:20|762.3|761|762.3|761|762.3|761|762|761|0
1643102080000|2022-01-25 09:14:40|762|760.8|762.3|761|762.3|761|762|760.8|0
1643102090000|2022-01-25 09:14:50|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761.3|7
1643102100000|2022-01-25 09:15:00||761||761.3||761.3||761|6
1643102110000|2022-01-25 09:15:10||761||761.3||761.3||761|2
1643102120000|2022-01-25 09:15:20|762.3|761|762.5|761|762.5|761|762.3|761|0
1643102130000|2022-01-25 09:15:30||761.3||761.3||761.3||761|0
1643102140000|2022-01-25 09:15:40|762.8|761.5|762.8|761.5|762.8|761.5|762.5|761.5|0
1643102160000|2022-01-25 09:16:00|763|761.8|763|761.8|763|761.8|762.8|761.5|3
1643102170000|2022-01-25 09:16:10|763.3|762|763.3|761.8|763.3|762|763|761.8|3
1643102180000|2022-01-25 09:16:20|763.5|762|763.5|762.3|763.5|762.3|763.5|762|6
1643102210000|2022-01-25 09:16:50|763.8|762.5|763.8|762.5|764|762.5|763.8|762.5|9
1643102220000|2022-01-25 09:17:00|764|762.8|764|762.8|764|762.8|764|762.8|1
1643102230000|2022-01-25 09:17:10|764.3|763|764.3|763|764.3|763|764.3|763|84
1643102240000|2022-01-25 09:17:20|764|762.8|764|762.8|764.3|763|764|762.8|12
1643102250000|2022-01-25 09:17:30|764.3|763|764|762.8|764.3|763|764|762.8|30
1643102260000|2022-01-25 09:17:40|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|27
1643102270000|2022-01-25 09:17:50|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|79
1643102280000|2022-01-25 09:18:00|763.3|762|763.5|762.3|763.5|762.3|763.3|762|4
1643102290000|2022-01-25 09:18:10||762||762.3||762.3||762|0
1643102300000|2022-01-25 09:18:20|763.3|762|763.3|762|763.3|762|763.3|762|0
1643102310000|2022-01-25 09:18:30||761.8||762||762||761.8|0
1643102320000|2022-01-25 09:18:40|763.5||763.3||763.5||763.3||0
1643102330000|2022-01-25 09:18:50|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|37
1643102340000|2022-01-25 09:19:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|2
1643102350000|2022-01-25 09:19:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|4
1643102360000|2022-01-25 09:19:20|763.8||763.5||763.8||763.5||6
1643102370000|2022-01-25 09:19:30|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.3|0
1643102380000|2022-01-25 09:19:40||762.3||762.3||762.5||762.3|1
1643102390000|2022-01-25 09:19:50|763.5|762.5|763.5|762.3|763.8|762.5|763.5|762.3|1
1643102400000|2022-01-25 09:20:00|763.8||763.5||763.8||763.5||0
1643102410000|2022-01-25 09:20:10|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|1
1643102420000|2022-01-25 09:20:20||762.3||762.5||762.5||762.3|10
1643102430000|2022-01-25 09:20:30|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|2
1643102440000|2022-01-25 09:20:40|764|762.8|764|762.8|764|762.8|764|762.8|24
1643102450000|2022-01-25 09:20:50|764.3|763|764.3|762.8|764.3|763|764|762.8|2
1643102460000|2022-01-25 09:21:00|764.5|763|764.5|763|764.5|763|764.3|763|2
1643102470000|2022-01-25 09:21:10|764.3|763.3|764.5|763|764.5|763.3|764.3|763|0
1643102480000|2022-01-25 09:21:20|764.3|763.3|764.5|763|764.5|763.3|764.3|763|0
1643102490000|2022-01-25 09:21:30||763.3||763.3||763.3||763|0
1643102500000|2022-01-25 09:21:40|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.3|57
1643102510000|2022-01-25 09:21:50|765|763.8|765.3|763.8|765.3|763.8|765|763.8|2
1643102520000|2022-01-25 09:22:00|765.5|764|765.5|764|765.5|764.3|765.5|764|15
1643102530000|2022-01-25 09:22:10||764.3||764.3||764.3||764.3|6
1643102540000|2022-01-25 09:22:20|765.8|764.5|765.5|764.3|765.8|764.5|765.5|764.3|37
1643102550000|2022-01-25 09:22:30|765.8||765.5||765.8||765.5||0
1643102560000|2022-01-25 09:22:40|||||||||1
1643102570000|2022-01-25 09:22:50|765.3|764|765.5|764|765.5|764|765.3|764|0
1643102580000|2022-01-25 09:23:00|765.3|764.3|765.5|764|765.5|764.3|765.3|764|23
1643102590000|2022-01-25 09:23:10|765.3|763.8|765.3|764|765.3|764|765|763.8|34
1643102610000|2022-01-25 09:23:30|765.5|763.8|765.5|764.3|765.5|764.3|765.5|763.8|0
1643102620000|2022-01-25 09:23:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|0
1643102630000|2022-01-25 09:23:50|766|764.8|766|764.8|766|764.8|765.8|764.5|13
1643102640000|2022-01-25 09:24:00|766.3||766||766.3||766||4
1643102650000|2022-01-25 09:24:10|766.3|765|766|764.8|766.3|765|766|764.8|12
1643102660000|2022-01-25 09:24:20|||||||||1
1643102670000|2022-01-25 09:24:30|766.3|765|766.5|765.3|766.5|765.3|766.3|765|11
1643102680000|2022-01-25 09:24:40|766.8||766.5||766.8||766.5||21
1643102690000|2022-01-25 09:24:50|767|765.8|767|765.8|767|765.8|767|765.5|234
1643102700000|2022-01-25 09:25:00|767.3|765.5|767|765.8|767.3|765.8|767|765.5|10
1643102710000|2022-01-25 09:25:10|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|47
1643102720000|2022-01-25 09:25:20||765.3||765.5||765.5||765.3|1
1643102730000|2022-01-25 09:25:30|767||766.8||767||766.8||0
1643102740000|2022-01-25 09:25:40|767|765.8|766.8|765.5|767|765.8|766.8|765.5|72
1643102750000|2022-01-25 09:25:50|767.3|765.8|767.3|766|767.3|766|767.3|765.8|22
1643102760000|2022-01-25 09:26:00||765.8||766||766||765.8|3
1643102770000|2022-01-25 09:26:10|||||||||4
1643102790000|2022-01-25 09:26:30|||||||||22
1643102800000|2022-01-25 09:26:40|767.5|766.3|768.3|767|768.3|767|767.5|766.3|67
1643102810000|2022-01-25 09:26:50|768|766.8|768.3|766.8|768.3|767|768|766.8|7
1643102820000|2022-01-25 09:27:00|768|767|768|766.8|768.5|767.3|768|766.8|35
1643102830000|2022-01-25 09:27:10|||||||||1
1643102840000|2022-01-25 09:27:20|768.3||768||768.3||768||1
1643102860000|2022-01-25 09:27:40|768.3|767|768.3|767|768.5|767|768.3|767|0
1643102870000|2022-01-25 09:27:50|768|766.8|768|766.8|768.3|766.8|768|766.8|18
1643102880000|2022-01-25 09:28:00|768.3|767|768.3|767|768.3|767|768|767|25
1643102890000|2022-01-25 09:28:10|768.5|767.3|768.5|767.3|768.8|767.3|768.3|767|9
1643102900000|2022-01-25 09:28:20|768.8||768.5||768.8||768.5||1
1643102910000|2022-01-25 09:28:30|||||||||4
1643102920000|2022-01-25 09:28:40|768.8|767|768.5|767.3|768.8|767.5|768.5|767|46
1643102930000|2022-01-25 09:28:50|768.3|767|768.3|766.8|768.3|767.3|768.3|766.8|5
1643102940000|2022-01-25 09:29:00|768.5|767|768.3|767|768.5|767|768.3|766.8|10
1643102950000|2022-01-25 09:29:10|768.5||768.3||768.5||768.3||0
1643102960000|2022-01-25 09:29:20|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767|0
1643102970000|2022-01-25 09:29:30|768.8|767|768.8|767.3|768.8|767.5|768.5|767|3
1643102980000|2022-01-25 09:29:40|768.5|767|768.5|767|768.8|767.3|768.5|767|1
1643102990000|2022-01-25 09:29:50|768.8|767.3|768.3|767|768.8|767.3|768.3|767|57
1643103000000|2022-01-25 09:30:00|768.5|766.8|768.5|767.3|768.5|767.3|768.5|766.8|82
1643103010000|2022-01-25 09:30:10|768.3|767|768.3|767|768.5|767.3|768.3|767|7
1643103020000|2022-01-25 09:30:20||766.8||767||767||766.8|3
1643103030000|2022-01-25 09:30:30|||||||||1
1643103040000|2022-01-25 09:30:40|768.5|767.3|768.3|767|768.5|767.3|768.3|767|15
1643103050000|2022-01-25 09:30:50|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1643103060000|2022-01-25 09:31:00||767||767.3||767.3||767|26
1643103070000|2022-01-25 09:31:10|768.3|767|768.5|767.3|768.5|767.3|768.3|767|20
1643103080000|2022-01-25 09:31:20|768.3|767|768.3|767|768.5|767.3|768.3|767|2
1643103090000|2022-01-25 09:31:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|2
1643103100000|2022-01-25 09:31:40|768.8|767.5|768.5|767.3|768.8|767.5|768.5|767.3|10
1643103110000|2022-01-25 09:31:50|768.8|767.5|768.8|767.5|768.8|767.5|768.5|767.5|118
1643103120000|2022-01-25 09:32:00|768.5|767|768.5|767.3|768.5|767.3|768.5|767|13
1643103130000|2022-01-25 09:32:10|768.8|767.5|768.8|767.5|769|767.8|768.8|767.3|15
1643103140000|2022-01-25 09:32:20||767.3||767.5||767.5||767.3|9
1643103150000|2022-01-25 09:32:30|||||||||1
1643103170000|2022-01-25 09:32:50|||||||||1
1643103180000|2022-01-25 09:33:00|769|767.8|769|767.8|769|767.8|768.8|767.5|4
1643103190000|2022-01-25 09:33:10|768.8|767.5|769|767.5|769|767.8|768.8|767.5|19
1643103200000|2022-01-25 09:33:20|768.8|767.3|768.5|767.3|768.8|767.3|768.5|767.3|2
1643103210000|2022-01-25 09:33:30|768.8|767.5|768.8|767.5|768.8|767.5|768.5|767.5|1
1643103220000|2022-01-25 09:33:40|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|1
1643103230000|2022-01-25 09:33:50||767.3||767.3||767.5||767.3|0
1643103240000|2022-01-25 09:34:00||767.5||767.5||767.5||767.3|0
1643103250000|2022-01-25 09:34:10|769|767.8|768.8|767.5|769|767.8|768.8|767.5|10
1643103260000|2022-01-25 09:34:20|769|767.3|768.8|767.3|769|767.3|768.8|767.3|0
1643103270000|2022-01-25 09:34:30||767.5||767.5||767.5||767.5|0
1643103280000|2022-01-25 09:34:40|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|3
1643103290000|2022-01-25 09:34:50||767.3||767.3||767.5||767.3|0
1643103300000|2022-01-25 09:35:00|768.5|767.5|768.5|767.3|768.5|767.5|768.5|767.3|1
1643103310000|2022-01-25 09:35:10|768.8||768.5||768.8||768.5||16
1643103320000|2022-01-25 09:35:20||767||767||767.3||767|1
1643103330000|2022-01-25 09:35:30||767.3||767.3||767.3||767|0
1643103340000|2022-01-25 09:35:40|768.8|767|769|767.8|769|767.8|768.8|767|1
1643103350000|2022-01-25 09:35:50|768.8|767.5|769|767.5|769|767.8|768.8|767.5|0
1643103360000|2022-01-25 09:36:00|769.3|767.8|769|767.8|769.3|767.8|769|767.8|0
1643103370000|2022-01-25 09:36:10|768.8|767.5|768.8|767.5|769|767.5|768.8|767.5|2
1643103380000|2022-01-25 09:36:20|769||768.8||769||768.8||0
1643103390000|2022-01-25 09:36:30|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|11
1643103400000|2022-01-25 09:36:40||767.3||767.5||767.5||767.3|0
1643103410000|2022-01-25 09:36:50||767.3||767.5||767.5||767.3|4
1643103420000|2022-01-25 09:37:00|769|767.3|768.5|767.3|769|767.3|768.5|767.3|4
1643103430000|2022-01-25 09:37:10||767||767.3||767.3||767|8
1643103440000|2022-01-25 09:37:20|768.8|767|768.5|767|768.8|767|768.5|767|2
1643103450000|2022-01-25 09:37:30|768.3||768.3||768.3||768.3||0
1643103460000|2022-01-25 09:37:40||766.8||767||767||766.8|11
1643103470000|2022-01-25 09:37:50|768.5|767.3|768.8|767.3|768.8|767.3|768.5|767.3|3
1643103480000|2022-01-25 09:38:00|768.5|767.5|768.5|767.3|768.5|767.5|768.5|767.3|0
1643103490000|2022-01-25 09:38:10|768.3|767|768.5|767.3|768.5|767.3|768.3|767|1
1643103500000|2022-01-25 09:38:20|768.8||768.5||768.8||768.5||1
1643103510000|2022-01-25 09:38:30||767||767.3||767.3||767|0
1643103520000|2022-01-25 09:38:40|768.8|767|768.5|767|768.8|767|768.5|767|0
1643103530000|2022-01-25 09:38:50|768.3|767.3|768.3|767|768.5|767.3|768.3|767|1
1643103540000|2022-01-25 09:39:00|768.5|767.3|768.3|767|768.5|767.3|768.3|767|1
1643103550000|2022-01-25 09:39:10|768.5|767.3|768.5|767|768.5|767.3|768.3|767|0
1643103560000|2022-01-25 09:39:20|768.8|767.3|769.3|767.8|769.3|768|768.5|767.3|1
1643103570000|2022-01-25 09:39:30|769|768|769.3|767.8|769.3|768|769|767.8|0
1643103580000|2022-01-25 09:39:40|769||769||769.3||769||0
1643103590000|2022-01-25 09:39:50|769.3||769||769.3||769||0
1643103600000|2022-01-25 09:40:00|769.3|768|769|767.8|769.3|768|769|767.8|6
1643103620000|2022-01-25 09:40:20|769.3|767.5|769|767.5|769.3|767.8|769|767.5|3
1643103630000|2022-01-25 09:40:30|768.8||768.8||769||768.8||0
1643103640000|2022-01-25 09:40:40|769|767.8|769|767.8|769|767.8|768.8|767.8|2
1643103650000|2022-01-25 09:40:50|769.3||769||769.3||769||0
1643103660000|2022-01-25 09:41:00|769.3|768|769.3|767.8|769.3|768|769|767.8|14
1643103670000|2022-01-25 09:41:10|769||769||769.3||769||0
1643103680000|2022-01-25 09:41:20|769.3|768|769.5|768.3|769.5|768.3|769|768|10
1643103690000|2022-01-25 09:41:30|769.8|768|769.5|768.3|769.8|768.3|769.5|768|4
1643103700000|2022-01-25 09:41:40|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|1
1643103710000|2022-01-25 09:41:50|769.8||769.5||769.8||769.5||0
1643103720000|2022-01-25 09:42:00|769.8|768|769.5|768.3|769.8|768.3|769.5|768|0
1643103730000|2022-01-25 09:42:10|769.3|768|769.3|768|769.5|768|769.3|768|0
1643103740000|2022-01-25 09:42:20|769.5|768.3|769.5|768|769.5|768.3|769.3|768|0
1643103750000|2022-01-25 09:42:30|769.3|768.3|769.5|768.3|769.5|768.3|769.3|768|0
1643103760000|2022-01-25 09:42:40|769.8|768|769.3|768|769.8|768|769.3|767.8|6
1643103770000|2022-01-25 09:42:50||767.8||768||768||767.8|0
1643103780000|2022-01-25 09:43:00|769.5|767.8|769.3|768|769.5|768|769.3|767.8|1
1643103790000|2022-01-25 09:43:10|769.5||769.3||769.5||769.3||4
1643103800000|2022-01-25 09:43:20|769|767.8|769|767.8|769.3|767.8|769|767.5|0
1643103810000|2022-01-25 09:43:30|769.3|768|769.3|768|769.3|768|769.3|768|0
1643103820000|2022-01-25 09:43:40|769.5||769.3||769.5||769.3||1
1643103830000|2022-01-25 09:43:50|769.5|767.8|769.3|768|769.5|768.3|769.3|767.8|25
1643103840000|2022-01-25 09:44:00|769.5|768.3|769.5|768|769.5|768.3|769.3|768|4
1643103850000|2022-01-25 09:44:10|769.3||769.3||769.5||769.3||1
1643103860000|2022-01-25 09:44:20|769.5||769.3||769.5||769.3||0
1643103870000|2022-01-25 09:44:30|769.5||769.3||769.5||769.3||1
1643103880000|2022-01-25 09:44:40|769.5|768.3|769.3|768|769.5|768.3|769.3|768|21
1643103890000|2022-01-25 09:44:50|769.5||769.5||769.5||769.5||9
1643103900000|2022-01-25 09:45:00||768.3||768.3||768.3||768.3|41
1643103910000|2022-01-25 09:45:10|769.8|768.5|770.3|768.8|770.3|768.8|769.8|768.5|15
1643103920000|2022-01-25 09:45:20|770|768.5|769.8|768.5|770|768.5|769.8|768.5|1
1643103930000|2022-01-25 09:45:30|769.5|768.3|769.8|768.3|769.8|768.3|769.5|768.3|2
1643103940000|2022-01-25 09:45:40|770|768.5|769.8|768.5|770|768.5|769.8|768.5|14
1643103950000|2022-01-25 09:45:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|0
1643103960000|2022-01-25 09:46:00|769.8|768.5|769.8|768.3|769.8|768.5|769.8|768.3|1
1643103970000|2022-01-25 09:46:10||768.5||768.3||768.5||768.3|0
1643103980000|2022-01-25 09:46:20||768.5||768.5||768.5||768.3|0
1643103990000|2022-01-25 09:46:30||768.3||768.5||768.5||768.3|0
1643104000000|2022-01-25 09:46:40||768.3||768.3||768.5||768.3|0
1643104010000|2022-01-25 09:46:50||768.5||768.5||768.5||768.3|0
1643104020000|2022-01-25 09:47:00|770|768.8|770|768.8|770|768.8|770|768.5|0
1643104030000|2022-01-25 09:47:10||768.5||768.5||768.8||768.5|18
1643104040000|2022-01-25 09:47:20|769.8|768.8|769.8|768.5|769.8|768.8|769.8|768.5|0
1643104050000|2022-01-25 09:47:30||768.3||768.3||768.5||768.3|0
1643104060000|2022-01-25 09:47:40||768.5||768.5||768.5||768.3|36
1643104080000|2022-01-25 09:48:00|769.5|768.3|769.8|768.3|769.8|768.5|769.5|768.3|32
1643104090000|2022-01-25 09:48:10||768.5||768.5||768.5||768.3|0
1643104110000|2022-01-25 09:48:30|770|768.3|770|768.8|770|768.8|769.8|768.3|1
1643104120000|2022-01-25 09:48:40||768.5||768.8||768.8||768.5|0
1643104130000|2022-01-25 09:48:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1643104140000|2022-01-25 09:49:00|770||769.8||770||769.8||1
1643104150000|2022-01-25 09:49:10|770||769.8||770||769.8||5
1643104160000|2022-01-25 09:49:20||768.3||768.3||768.5||768.3|57
1643104170000|2022-01-25 09:49:30|769.5|768.5|769.5|768|769.5|768.5|769.5|768|46
1643104180000|2022-01-25 09:49:40|769.3||769.3||769.3||769.3||0
1643104200000|2022-01-25 09:50:00|769|767.8|769|767.8|769|768|769|767.8|1
1643104210000|2022-01-25 09:50:10||767.5||767.8||767.8||767.5|6
1643104220000|2022-01-25 09:50:20|769.3|768|769|767.8|769.3|768|769|767.8|4
1643104230000|2022-01-25 09:50:30|||||||||4
1643104240000|2022-01-25 09:50:40||767.5||767.8||767.8||767.5|5
1643104250000|2022-01-25 09:50:50|769.3|768|769.3|768|769.3|768|769.3|768|7
1643104260000|2022-01-25 09:51:00|769.5||769.3||769.5||769.3||4
1643104270000|2022-01-25 09:51:10|||||||||4
1643104280000|2022-01-25 09:51:20|769.5|768.3|769.3|768|769.5|768.3|769.3|768|0
1643104300000|2022-01-25 09:51:40|||||||||32
1643104310000|2022-01-25 09:51:50|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768|0
1643104320000|2022-01-25 09:52:00||768||768.3||768.3||768|0
1643104330000|2022-01-25 09:52:10||768||768.3||768.3||768|0
1643104340000|2022-01-25 09:52:20|769.3|768|769.5|768.3|769.5|768.3|769.3|768|4
1643104350000|2022-01-25 09:52:30|||||||||8
1643104370000|2022-01-25 09:52:50|769.8|768.5|770.3|768.8|770.3|769|769.8|768.5|16
1643104380000|2022-01-25 09:53:00|770|769|770.3|768.8|770.3|769|770|768.8|3
1643104390000|2022-01-25 09:53:10|770|768.5|770|768.5|770|768.8|770|768.5|10
1643104400000|2022-01-25 09:53:20||768.8||768.5||768.8||768.5|0
1643104410000|2022-01-25 09:53:30|769.8|768.8|769.8|768.5|769.8|768.8|769.8|768.5|0
1643104420000|2022-01-25 09:53:40|770||769.8||770||769.8||10
1643104430000|2022-01-25 09:53:50|770|768.8|770|768.5|770|768.8|770|768.5|0
1643104440000|2022-01-25 09:54:00|769.8|768.8|770|768.8|770|768.8|769.8|768.5|0
1643104450000|2022-01-25 09:54:10||768.5||768.5||768.8||768.5|0
1643104460000|2022-01-25 09:54:20|769.8|768.8|770|768.5|770|768.8|769.8|768.5|6
1643104470000|2022-01-25 09:54:30|769.8|768.3|769.8|768.3|769.8|768.3|769.8|768.3|0
1643104480000|2022-01-25 09:54:40|769.5||769.5||769.5||769.5||3
1643104490000|2022-01-25 09:54:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|26
1643104500000|2022-01-25 09:55:00|769.5|768.3|769.8|768.3|769.8|768.5|769.5|768.3|2
1643104510000|2022-01-25 09:55:10|769.5|768.5|769.5|768.3|769.5|768.5|769.5|768.3|0
1643104520000|2022-01-25 09:55:20|769.8||769.5||769.8||769.5||0
1643104530000|2022-01-25 09:55:30|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|11
1643104540000|2022-01-25 09:55:40||768.3||768.3||768.5||768.3|5
1643104550000|2022-01-25 09:55:50|769.5||769.8||769.8||769.5||0
1643104560000|2022-01-25 09:56:00|770|768.5|769.8|768.5|770|768.5|769.8|768.5|0
1643104580000|2022-01-25 09:56:20|770||770||770||770||20
1643104590000|2022-01-25 09:56:30|769.8|768.3|769.5|768.3|769.8|768.5|769.5|768.3|12
1643104600000|2022-01-25 09:56:40||768||768||768.3||768|0
1643104620000|2022-01-25 09:57:00|769.3|768.3|769.5|768|769.5|768.3|769.3|768|11
1643104630000|2022-01-25 09:57:10|769.3||769.5||769.5||769.3||0
1643104640000|2022-01-25 09:57:20|769.3||769.3||769.3||769.3||3
1643104660000|2022-01-25 09:57:40|769|767.8|769.3|768|769.3|768|769|767.8|16
1643104670000|2022-01-25 09:57:50|769.5||769.3||769.5||769.3||106
1643104680000|2022-01-25 09:58:00|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|1
1643104700000|2022-01-25 09:58:20||768||768||768||768|17
1643104710000|2022-01-25 09:58:30||768.3||768||768.3||768|4
1643104720000|2022-01-25 09:58:40|769.3|768.3|769.3|768|769.5|768.3|769.3|768|0
1643104730000|2022-01-25 09:58:50|769|767.8|769|767.8|769|768|769|767.8|0
1643104740000|2022-01-25 09:59:00|769.3||769.3||769.3||769||8
1643104750000|2022-01-25 09:59:10||768||768||768||768|2
1643104760000|2022-01-25 09:59:20||767.8||768||768||767.8|8
1643104770000|2022-01-25 09:59:30|769.5||769.3||769.5||769.3||0
1643104780000|2022-01-25 09:59:40|769|767.8|769.3|767.8|769.3|768|769|767.8|67
1643104790000|2022-01-25 09:59:50|769||769||769.3||769||0
1643104800000|2022-01-25 10:00:00|769.3|768|769|767.8|769.3|768|769|767.8|0
1643104810000|2022-01-25 10:00:10|769.3||769||769.3||769||0
1643104820000|2022-01-25 10:00:20|769.3||769.3||769.3||769.3||0
1643104830000|2022-01-25 10:00:30|769.5|768|769.5|768.3|769.5|768.3|769.5|767.8|5
1643104840000|2022-01-25 10:00:40||768||768.3||768.3||768|0
1643104850000|2022-01-25 10:00:50||768||768.3||768.3||768|1
1643104860000|2022-01-25 10:01:00|769.8|768.5|769.5|768.3|769.8|768.5|769.5|768.3|4
1643104870000|2022-01-25 10:01:10|769.8||769.8||769.8||769.5||0
1643104880000|2022-01-25 10:01:20||768.5||768.3||768.5||768.3|0
1643104890000|2022-01-25 10:01:30||768.5||768.3||768.5||768.3|9
1643104900000|2022-01-25 10:01:40||768.5||768.5||768.5||768.5|0
1643104910000|2022-01-25 10:01:50|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|0
1643104920000|2022-01-25 10:02:00|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|52
1643104930000|2022-01-25 10:02:10|769.5|768.3|769.5|768.3|769.8|768.3|769.5|768.3|4
1643104940000|2022-01-25 10:02:20|769.3|768|769.3|768|769.3|768|769|767.8|2
1643104950000|2022-01-25 10:02:30|769|767.8|769.3|768|769.3|768|769|767.8|2
1643104960000|2022-01-25 10:02:40|769.5|768.3|769|767.8|769.5|768.3|769|767.8|41
1643104970000|2022-01-25 10:02:50|769.3|768|769.3|768|769.3|768|769.3|767.8|14
1643104980000|2022-01-25 10:03:00|||||||||4
1643104990000|2022-01-25 10:03:10||767.8||768||768||767.8|14
1643105000000|2022-01-25 10:03:20||767.8||768||768||767.8|0
1643105010000|2022-01-25 10:03:30|769|767.8|769|767.8|769.3|768|769|767.8|0
1643105020000|2022-01-25 10:03:40||767.5||767.8||767.8||767.5|0
1643105030000|2022-01-25 10:03:50|769.3||769.3||769.3||769||8
1643105040000|2022-01-25 10:04:00||768||768||768||767.8|0
1643105060000|2022-01-25 10:04:20||767.8||768||768||767.8|0
1643105070000|2022-01-25 10:04:30|769|767.8|769|767.8|769|767.8|769|767.8|0
1643105090000|2022-01-25 10:04:50|769.3|768|769.3|767.8|769.3|768|769|767.8|0
1643105100000|2022-01-25 10:05:00|769|768|769|767.8|769|768|769|767.8|1
1643105110000|2022-01-25 10:05:10|769.3|768|769.3|767.8|769.3|768|769.3|767.8|1
1643105120000|2022-01-25 10:05:20|769|768|768.5|767.3|769|768|768.5|767.3|44
1643105130000|2022-01-25 10:05:30|||||||||10
1643105140000|2022-01-25 10:05:40|||||||||11
1643105150000|2022-01-25 10:05:50|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|5
1643105160000|2022-01-25 10:06:00||767.3||767.3||767.3||767.3|13
1643105170000|2022-01-25 10:06:10|769|767.5|769|767.8|769|767.8|769|767.5|25
1643105180000|2022-01-25 10:06:20|768.8|767.5|768.8|767.5|768.8|767.5|768.8|767.5|0
1643105190000|2022-01-25 10:06:30|||||||||23
1643105200000|2022-01-25 10:06:40|769|767.8|769|767.8|769|767.8|769|767.8|17
1643105210000|2022-01-25 10:06:50|768.8|767.5|769.5|768.3|769.8|768.3|768.8|767.5|643
1643105220000|2022-01-25 10:07:00|769.8|768.5|770|768.8|770|768.8|769.8|768.5|7
1643105230000|2022-01-25 10:07:10|770.3|769|770|768.8|770.3|769|770|768.8|13
1643105240000|2022-01-25 10:07:20|769.8|768.5|770|768.8|770|768.8|769.8|768.5|20
1643105250000|2022-01-25 10:07:30||768.5||768.8||768.8||768.5|7
1643105260000|2022-01-25 10:07:40|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1643105280000|2022-01-25 10:08:00|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|64
1643105290000|2022-01-25 10:08:10||768||768.3||768.3||768|5
1643105300000|2022-01-25 10:08:20|||||||||2
1643105320000|2022-01-25 10:08:40||768||768.3||768.3||768|0
1643105330000|2022-01-25 10:08:50|||||||||7
1643105340000|2022-01-25 10:09:00|769.3|768|769.3|768|769.3|768|769.3|768|0
1643105350000|2022-01-25 10:09:10||767.8||767.8||767.8||767.8|2
1643105360000|2022-01-25 10:09:20|769||769||769.3||769||3
1643105370000|2022-01-25 10:09:30|769.3|768|769.3|767.8|769.3|768|769.3|767.8|0
1643105380000|2022-01-25 10:09:40|769||769.3||769.3||769||0
1643105390000|2022-01-25 10:09:50|769||769||769||769||0
1643105400000|2022-01-25 10:10:00|769.3|768|769|767.8|769.3|768|769|767.8|0
1643105410000|2022-01-25 10:10:10|769.3||769||769.3||769||0
1643105420000|2022-01-25 10:10:20|||||||||20
1643105430000|2022-01-25 10:10:30|769.3|768|769.3|768|769.3|768|769.3|768|5
1643105440000|2022-01-25 10:10:40||767.8||767.8||768||767.8|3
1643105450000|2022-01-25 10:10:50|769|768|769.3|767.8|769.3|768|769|767.8|0
1643105460000|2022-01-25 10:11:00|769||769||769||769||0
1643105470000|2022-01-25 10:11:10|769.3|768|769.3|767.8|769.3|768|769.3|767.8|4
1643105480000|2022-01-25 10:11:20|769||769||769||769||8
1643105490000|2022-01-25 10:11:30|769.3||769.3||769.3||769.3||0
1643105510000|2022-01-25 10:11:50||768||768||768||767.8|0
1643105520000|2022-01-25 10:12:00|||||||||23
1643105540000|2022-01-25 10:12:20|769|767.8|769.3|768|769.3|768|769|767.8|1
1643105550000|2022-01-25 10:12:30||767.8||768||768||767.8|0
1643105560000|2022-01-25 10:12:40|769|767.8|769|767.8|769|767.8|769|767.8|0
1643105580000|2022-01-25 10:13:00||767.5||767.8||767.8||767.5|2
1643105590000|2022-01-25 10:13:10|||||||||2
1643105600000|2022-01-25 10:13:20||767.5||767.8||767.8||767.5|1
1643105610000|2022-01-25 10:13:30||767.5||767.8||767.8||767.5|72
1643105620000|2022-01-25 10:13:40||767.5||767.5||767.8||767.5|19
1643105630000|2022-01-25 10:13:50|768.8||768.8||769||768.8||32
1643105640000|2022-01-25 10:14:00|||||||||11
1643105650000|2022-01-25 10:14:10|||||||||1
1643105660000|2022-01-25 10:14:20||767.3||767.5||767.5||767.3|15
1643105670000|2022-01-25 10:14:30|||||||||2
1643105680000|2022-01-25 10:14:40|||||||||2
1643105690000|2022-01-25 10:14:50||767.3||767.5||767.5||767.3|2
1643105720000|2022-01-25 10:15:20|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|9
1643105730000|2022-01-25 10:15:30|768.3|767|768.5|767|768.5|767.3|768.3|767|2
1643105740000|2022-01-25 10:15:40|768.3||768.3||768.3||768.3||0
1643105750000|2022-01-25 10:15:50|768.5||768.3||768.5||768.3||0
1643105760000|2022-01-25 10:16:00|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1643105770000|2022-01-25 10:16:10|768.3|767|768.3|767|768.3|767|768.3|767|0
1643105790000|2022-01-25 10:16:30|768.5|767.3|768.5|767|768.5|767.3|768.3|767|1
1643105800000|2022-01-25 10:16:40||767.3||767.3||767.3||767.3|0
1643105810000|2022-01-25 10:16:50|768.3|767|768.3|767|768.3|767|768.3|767|0
1643105820000|2022-01-25 10:17:00|768|766.8|768.3|766.8|768.3|766.8|768|766.8|2
1643105830000|2022-01-25 10:17:10||767||767||767||767|0
1643105840000|2022-01-25 10:17:20|768|766.8|768.3|767|768.3|767|768|766.8|3
1643105850000|2022-01-25 10:17:30||766.8||766.8||766.8||766.8|3
1643105860000|2022-01-25 10:17:40|768||768||768||768||1
1643105880000|2022-01-25 10:18:00|767.8|766.5|768|766.8|768.3|766.8|767.8|766.5|40
1643105890000|2022-01-25 10:18:10|767.8|766.5|768|766.5|768|766.5|767.8|766.5|11
1643105900000|2022-01-25 10:18:20|767.8||768||768||767.8||0
1643105910000|2022-01-25 10:18:30|767.8|766.8|768.3|766.8|768.3|766.8|767.8|766.8|1
1643105920000|2022-01-25 10:18:40||767||767||767||766.8|2
1643105930000|2022-01-25 10:18:50|768.5||768.3||768.5||768.3||1
1643105940000|2022-01-25 10:19:00||766.8||767||767||766.8|5
1643105950000|2022-01-25 10:19:10||766.8||767||767||766.8|1
1643105960000|2022-01-25 10:19:20|768|766.8|768|766.8|768|767|768|766.8|1
1643105970000|2022-01-25 10:19:30|768.3|767|768.3|767|768.3|767|768.3|766.8|1
1643105980000|2022-01-25 10:19:40|768.5||768.5||768.5||768.3||1
1643105990000|2022-01-25 10:19:50|768.3||768.3||768.3||768.3||1
1643106000000|2022-01-25 10:20:00||766.8||767||767||766.8|2
1643106010000|2022-01-25 10:20:10||766.8||767||767||766.8|0
1643106020000|2022-01-25 10:20:20||766.8||767||767||766.8|0
1643106030000|2022-01-25 10:20:30|||||||||9
1643106040000|2022-01-25 10:20:40|768|766.8|768.3|766.8|768.3|767|768|766.8|2
1643106050000|2022-01-25 10:20:50||767||767||767||766.8|4
1643106060000|2022-01-25 10:21:00|768|766.8|768.3|767|768.3|767|768|766.8|3
1643106080000|2022-01-25 10:21:20|||||||||6
1643106090000|2022-01-25 10:21:30||766.8||766.8||766.8||766.8|1
1643106100000|2022-01-25 10:21:40|768||768||768.3||768||3
1643106140000|2022-01-25 10:22:20|||||||||1
1643106150000|2022-01-25 10:22:30|768.3|767|768.3|767|768.3|767|768.3|767|4
1643106160000|2022-01-25 10:22:40|768|766.8|768|766.8|768.3|767|768|766.8|1
1643106180000|2022-01-25 10:23:00|768.3|767|768.3|767|768.3|767|768.3|767|3
1643106190000|2022-01-25 10:23:10|||||||||1
1643106210000|2022-01-25 10:23:30|||||||||1
1643106230000|2022-01-25 10:23:50|768.5||768.3||768.5||768.3||0
1643106260000|2022-01-25 10:24:20|768|766.8|768|766.8|768|766.8|768|766.8|1
1643106290000|2022-01-25 10:24:50|||||||||1
1643106310000|2022-01-25 10:25:10|768.3|767|768.3|767|768.3|767|768.3|767|10
1643106330000|2022-01-25 10:25:30|768|766.8|768|766.8|768.3|766.8|768|766.5|112
1643106340000|2022-01-25 10:25:40||766.5||766.5||766.8||766.5|1
1643106350000|2022-01-25 10:25:50|767.8||768||768||767.8||0
1643106360000|2022-01-25 10:26:00|767.8||767.8||767.8||767.8||15
1643106370000|2022-01-25 10:26:10|767.5|766.3|767.5|766.3|767.8|766.3|767.5|766.3|11
1643106380000|2022-01-25 10:26:20|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|311
1643106390000|2022-01-25 10:26:30|767.8||767.5||767.8||767.5||3
1643106400000|2022-01-25 10:26:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|0
1643106430000|2022-01-25 10:27:10|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|3
1643106440000|2022-01-25 10:27:20|||||||||2
1643106460000|2022-01-25 10:27:40|||||||||2
1643106480000|2022-01-25 10:28:00|||||||||4
1643106490000|2022-01-25 10:28:10|767.3|766|767.3|766|767.3|766|767.3|766|0
1643106510000|2022-01-25 10:28:30|767.5|766.3|767.5|766|767.5|766.3|767.5|766|2
1643106520000|2022-01-25 10:28:40|767.3|765.8|767.3|765.8|767.5|765.8|767.3|765.8|0
1643106530000|2022-01-25 10:28:50||766||766||766||766|0
1643106540000|2022-01-25 10:29:00|767|765.8|767|765.8|767.3|766|767|765.8|106
1643106550000|2022-01-25 10:29:10|767.3||767.3||767.3||767.3||0
1643106560000|2022-01-25 10:29:20|767||767||767||767||0
1643106580000|2022-01-25 10:29:40|767.3|766|767.3|766|767.3|766|767.3|765.8|47
1643106600000|2022-01-25 10:30:00|767.5|766.3|767.5|766.3|767.8|766.3|767.5|766.3|20
1643106610000|2022-01-25 10:30:10||766||766.3||766.3||766|3
1643106620000|2022-01-25 10:30:20||766||766.3||766.3||766|0
1643106630000|2022-01-25 10:30:30|767.3|766|767.5|766|767.5|766|767.3|766|0
1643106640000|2022-01-25 10:30:40|767.3||767.5||767.5||767.3||0
1643106650000|2022-01-25 10:30:50||766.3||766||766.3||766|0
1643106660000|2022-01-25 10:31:00|767.8|766.3|767.8|766.3|767.8|766.5|767.8|766.3|2
1643106670000|2022-01-25 10:31:10|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|43
1643106680000|2022-01-25 10:31:20|767.3|766|767.3|766|767.3|766|767.3|766|27
1643106690000|2022-01-25 10:31:30||765.8||766||766||765.8|21
1643106700000|2022-01-25 10:31:40||765.8||766||766||765.8|0
1643106710000|2022-01-25 10:31:50|||||||||3
1643106720000|2022-01-25 10:32:00|767|765.8|767|765.8|767|765.8|767|765.8|15
1643106730000|2022-01-25 10:32:10||765.5||765.8||765.8||765.5|1
1643106740000|2022-01-25 10:32:20|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.3|13
1643106750000|2022-01-25 10:32:30||765.3||765.5||765.5||765.3|0
1643106760000|2022-01-25 10:32:40|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|1
1643106770000|2022-01-25 10:32:50||765.5||765.5||765.5||765.3|0
1643106780000|2022-01-25 10:33:00||765.3||765.5||765.5||765.3|11
1643106790000|2022-01-25 10:33:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|27
1643106800000|2022-01-25 10:33:20|766.3|765|766.5|765|766.5|765.3|766.3|765|5
1643106810000|2022-01-25 10:33:30|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765.3|1
1643106830000|2022-01-25 10:33:50|||||||||1
1643106840000|2022-01-25 10:34:00|||||||||2
1643106850000|2022-01-25 10:34:10|766.3|765|766.3|765|766.3|765|766.3|765|8
1643106860000|2022-01-25 10:34:20|||||||||8
1643106870000|2022-01-25 10:34:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|5
1643106880000|2022-01-25 10:34:40|766.3|765|766.3|765|766.3|765|766.3|765|0
1643106890000|2022-01-25 10:34:50|766.5||766.3||766.5||766.3||0
1643106900000|2022-01-25 10:35:00||764.8||765||765||764.8|10
1643106910000|2022-01-25 10:35:10||764.8||765||765||764.8|0
1643106930000|2022-01-25 10:35:30|||||||||3
1643106940000|2022-01-25 10:35:40|||||||||3
1643106970000|2022-01-25 10:36:10|766.5||766.3||766.5||766.3||21
1643106980000|2022-01-25 10:36:20|||||||||12
1643106990000|2022-01-25 10:36:30|766.5|765.3|766.3|765|766.5|765.3|766.3|765|1
1643107000000|2022-01-25 10:36:40|766.5||766.3||766.5||766.3||1
1643107020000|2022-01-25 10:37:00|766|764.8|766|764.8|766|764.8|766|764.8|3
1643107030000|2022-01-25 10:37:10|766.3||766.3||766.3||766.3||3
1643107040000|2022-01-25 10:37:20|766|765|766.3|765|766.3|765|766|765|1
1643107050000|2022-01-25 10:37:30|766|764.8|766|764.8|766|764.8|766|764.8|3
1643107070000|2022-01-25 10:37:50|||||||||16
1643107080000|2022-01-25 10:38:00|765.8|764.5|766|764.8|766|764.8|765.8|764.5|17
1643107110000|2022-01-25 10:38:30|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|1
1643107120000|2022-01-25 10:38:40|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|13
1643107130000|2022-01-25 10:38:50|765.8|764.5|765.8|764.3|765.8|764.5|765.8|764.3|4
1643107140000|2022-01-25 10:39:00|765.5|764.5|765.5|764|765.8|764.5|765.5|764|1
1643107150000|2022-01-25 10:39:10||764.3||764.3||764.3||764.3|0
1643107180000|2022-01-25 10:39:40|||||||||8
1643107190000|2022-01-25 10:39:50|||||||||1
1643107200000|2022-01-25 10:40:00|||||||||1
1643107210000|2022-01-25 10:40:10|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|2
1643107220000|2022-01-25 10:40:20|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|0
1643107240000|2022-01-25 10:40:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.3|3
1643107250000|2022-01-25 10:40:50|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|0
1643107260000|2022-01-25 10:41:00|||||||||1
1643107270000|2022-01-25 10:41:10|||||||||3
1643107310000|2022-01-25 10:41:50|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|6
1643107320000|2022-01-25 10:42:00|765.3|764|765.5|764.3|765.5|764.3|765.3|764|0
1643107340000|2022-01-25 10:42:20|765.3|764|765.3|764|765.3|764|765.3|764|11
1643107370000|2022-01-25 10:42:50|765.5||765.3||765.5||765.3||6
1643107380000|2022-01-25 10:43:00||763.8||764||764||763.8|4
1643107410000|2022-01-25 10:43:30|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|24
1643107420000|2022-01-25 10:43:40|||||||||1
1643107440000|2022-01-25 10:44:00|||||||||1
1643107450000|2022-01-25 10:44:10|766|764.8|766|764.8|766|764.8|766|764.5|0
1643107470000|2022-01-25 10:44:30|||||||||2
1643107490000|2022-01-25 10:44:50|||||||||1
1643107500000|2022-01-25 10:45:00||764.5||764.8||764.8||764.5|0
1643107510000|2022-01-25 10:45:10|766.3|765|766|764.8|766.3|765|766|764.8|0
1643107520000|2022-01-25 10:45:20|766.3|765|766.3|765|766.3|765|766.3|764.8|0
1643107530000|2022-01-25 10:45:30|||||||||1
1643107540000|2022-01-25 10:45:40|||||||||14
1643107570000|2022-01-25 10:46:10|||||||||1
1643107590000|2022-01-25 10:46:30||764.8||765||765||764.8|1
1643107600000|2022-01-25 10:46:40|766|764.8|766|764.8|766|764.8|766|764.8|1
1643107610000|2022-01-25 10:46:50|766.3|765|766|764.8|766.3|765|766|764.8|3
1643107620000|2022-01-25 10:47:00|765.8|764.5|766|764.8|766|764.8|765.8|764.5|2
1643107630000|2022-01-25 10:47:10|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|1
1643107660000|2022-01-25 10:47:40||764.3||764.5||764.5||764.3|0
1643107670000|2022-01-25 10:47:50||764.3||764.5||764.5||764.3|0
1643107680000|2022-01-25 10:48:00|||||||||1
1643107690000|2022-01-25 10:48:10||764.3||764.5||764.5||764.3|0
1643107700000|2022-01-25 10:48:20|765.3|764|765|763.8|765.3|764|764.8|763.5|13
1643107710000|2022-01-25 10:48:30|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|0
1643107720000|2022-01-25 10:48:40|765|763.8|765|763.8|765|763.8|764.8|763.5|10
1643107730000|2022-01-25 10:48:50|764.8|763.5|765|763.8|765|763.8|764.8|763.5|0
1643107740000|2022-01-25 10:49:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|10
1643107750000|2022-01-25 10:49:10|765|763.8|765|763.8|765|763.8|764.8|763.5|1
1643107760000|2022-01-25 10:49:20|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|0
1643107770000|2022-01-25 10:49:30|765|763.8|764.8|763.5|765|763.8|764.8|763.5|31
1643107780000|2022-01-25 10:49:40|765|763.8|765|763.8|765|763.8|765|763.5|11
1643107790000|2022-01-25 10:49:50|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|8
1643107800000|2022-01-25 10:50:00|765|763.8|765|763.8|765|763.8|764.8|763.5|6
1643107810000|2022-01-25 10:50:10|765.3|764|765.3|764|765.3|764|765.3|763.8|26
1643107820000|2022-01-25 10:50:20|765|763.8|765|763.8|765.3|764|765|763.8|13
1643107850000|2022-01-25 10:50:50|765.3|764|765.3|764|765.3|764|765|763.8|4
1643107860000|2022-01-25 10:51:00||763.8||764||764||763.8|0
1643107870000|2022-01-25 10:51:10||763.8||764||764||763.8|0
1643107890000|2022-01-25 10:51:30||763.8||764||764||763.8|0
1643107900000|2022-01-25 10:51:40|||||||||2
1643107910000|2022-01-25 10:51:50||763.8||764||764||763.8|0
1643107920000|2022-01-25 10:52:00|765|763.8|765|763.8|765|764|765|763.8|2
1643107930000|2022-01-25 10:52:10|765.3|763.5|765|763.8|765.3|763.8|765|763.5|11
1643107940000|2022-01-25 10:52:20||763.5||763.8||763.8||763.5|1
1643107960000|2022-01-25 10:52:40|765.3||765.3||765.3||765.3||2
1643107970000|2022-01-25 10:52:50|765||765||765.3||765||0
1643107980000|2022-01-25 10:53:00|765.3||765||765.3||765||0
1643107990000|2022-01-25 10:53:10|765.3||765||765.3||765||0
1643108000000|2022-01-25 10:53:20|765.3||765||765.3||765||0
1643108010000|2022-01-25 10:53:30|765.3||765.3||765.3||765||0
1643108020000|2022-01-25 10:53:40||764||763.8||764||763.8|2
1643108030000|2022-01-25 10:53:50|765|764|765.5|764|765.5|764.3|765|763.8|8
1643108040000|2022-01-25 10:54:00|765.3|764.3|765.5|764|765.5|764.3|765.3|764|0
1643108050000|2022-01-25 10:54:10|765.3|764.3|765.5|764|765.5|764.3|765.3|764|5
1643108060000|2022-01-25 10:54:20|765.3||765.3||765.3||765.3||2
1643108110000|2022-01-25 10:55:10|765|763.8|765|763.8|765|763.8|765|763.8|7
1643108120000|2022-01-25 10:55:20||763.5||763.5||763.8||763.5|0
1643108130000|2022-01-25 10:55:30|764.8|763.8|764.8|763.5|764.8|763.8|764.8|763.5|1
1643108140000|2022-01-25 10:55:40|765||764.8||765||764.8||0
1643108150000|2022-01-25 10:55:50|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|10
1643108160000|2022-01-25 10:56:00|||||||||2
1643108170000|2022-01-25 10:56:10|764.8|763.5|764.8|763.5|765|763.5|764.8|763.5|2
1643108190000|2022-01-25 10:56:30|765|763.8|765|763.5|765|763.8|765|763.5|0
1643108200000|2022-01-25 10:56:40|764.8|763.8|765|763.5|765|763.8|764.8|763.5|0
1643108210000|2022-01-25 10:56:50|764.8|763.8|765|763.8|765|763.8|764.8|763.8|6
1643108220000|2022-01-25 10:57:00|765.3||765||765.3||765||1
1643108230000|2022-01-25 10:57:10|765.3|764|765.3|764|765.3|764|765.3|764|16
1643108240000|2022-01-25 10:57:20|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|0
1643108270000|2022-01-25 10:57:50|||||||||3
1643108280000|2022-01-25 10:58:00|765.8|764.5|766|764.5|766|764.8|765.8|764.5|3
1643108290000|2022-01-25 10:58:10|765.8||765.8||765.8||765.8||0
1643108300000|2022-01-25 10:58:20|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|1
1643108310000|2022-01-25 10:58:30|||||||||9
1643108340000|2022-01-25 10:59:00|765|763.8|765|763.8|765|763.8|764.8|763.5|516
1643108350000|2022-01-25 10:59:10|764.8|763.5|765|763.5|765|763.8|764.8|763.5|7
1643108360000|2022-01-25 10:59:20|764.8||764.8||764.8||764.8||0
1643108370000|2022-01-25 10:59:30|765|763.8|765|763.8|765|763.8|765|763.8|2
1643108380000|2022-01-25 10:59:40||763.5||763.5||763.5||763.5|0
1643108390000|2022-01-25 10:59:50||763.8||763.8||763.8||763.5|0
1643108400000|2022-01-25 11:00:00|764.8|763.5|764.8|763.5|765|763.8|764.8|763.3|7
1643108410000|2022-01-25 11:00:10||763.3||763.5||763.5||763.3|14
1643108420000|2022-01-25 11:00:20|764.5|763.3|764.8|763.5|764.8|763.5|764.5|763.3|0
1643108430000|2022-01-25 11:00:30||763.3||763.3||763.3||763.3|0
1643108440000|2022-01-25 11:00:40|764.5||764.8||764.8||764.5||1
1643108450000|2022-01-25 11:00:50|764.5||764.5||764.5||764.5||0
1643108460000|2022-01-25 11:01:00|764.3|763|764.5|763.3|764.5|763.3|764.3|763|4
1643108470000|2022-01-25 11:01:10||763||763.3||763.3||763|0
1643108500000|2022-01-25 11:01:40|||||||||1
1643108510000|2022-01-25 11:01:50|764.8||764.5||764.8||764.5||0
1643108520000|2022-01-25 11:02:00|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.5|3
1643108530000|2022-01-25 11:02:10|765|763.8|765|763.8|765|763.8|765|763.8|32
1643108540000|2022-01-25 11:02:20|765.3|764|765.3|763.8|765.3|764|765.3|763.8|20
1643108550000|2022-01-25 11:02:30|765.5|764|765.3|764|765.5|764.3|765.3|764|2
1643108560000|2022-01-25 11:02:40|765.5||765.3||765.5||765.3||2
1643108570000|2022-01-25 11:02:50|765|763.8|765|763.8|765|763.8|765|763.8|7
1643108580000|2022-01-25 11:03:00||763.5||763.5||763.8||763.5|2
1643108590000|2022-01-25 11:03:10||763.8||763.8||763.8||763.5|1
1643108600000|2022-01-25 11:03:20||763.5||763.8||763.8||763.5|1
1643108610000|2022-01-25 11:03:30|765.3|764|765.3|764|765.3|764|765.3|763.8|5
1643108620000|2022-01-25 11:03:40||763.8||764||764||763.8|1
1643108630000|2022-01-25 11:03:50||763.8||764||764||763.8|1
1643108640000|2022-01-25 11:04:00|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764|14
1643108650000|2022-01-25 11:04:10||764||764.3||764.3||764|1
1643108660000|2022-01-25 11:04:20|||||||||1
1643108680000|2022-01-25 11:04:40||764||764.3||764.3||764|0
1643108690000|2022-01-25 11:04:50||764||764.3||764.3||764|4
1643108700000|2022-01-25 11:05:00||764||764||764.3||764|2
1643108710000|2022-01-25 11:05:10|765.3|763.8|765.3|764|765.3|764|765.3|763.8|0
1643108720000|2022-01-25 11:05:20||763.8||764||764||763.8|0
1643108730000|2022-01-25 11:05:30|||||||||3
1643108750000|2022-01-25 11:05:50|765|763.8|765|763.8|765|763.8|765|763.8|0
1643108760000|2022-01-25 11:06:00|||||||||3
1643108770000|2022-01-25 11:06:10|765.3|764|765.3|764|765.3|764|765|763.8|12
1643108780000|2022-01-25 11:06:20||763.8||764||764||763.8|0
1643108790000|2022-01-25 11:06:30||763.8||763.8||764||763.8|0
1643108800000|2022-01-25 11:06:40||764||763.8||764||763.8|0
1643108810000|2022-01-25 11:06:50||764||764||764||763.8|2
1643108820000|2022-01-25 11:07:00||763.8||764||764||763.8|8
1643108830000|2022-01-25 11:07:10||763.8||764||764||763.8|0
1643108840000|2022-01-25 11:07:20|765|763.8|765|763.8|765|763.8|765|763.8|96
1643108860000|2022-01-25 11:07:40|765.3||765.3||765.3||765||0
1643108870000|2022-01-25 11:07:50|765||765||765.3||765||0
1643108880000|2022-01-25 11:08:00|765.3|764|765.3|764|765.3|764|765.3|764|46
1643108890000|2022-01-25 11:08:10|765.5|764.3|765.5|764.3|765.8|764.3|765.5|764.3|1
1643108910000|2022-01-25 11:08:30|765.8||765.5||765.8||765.5||0
1643108920000|2022-01-25 11:08:40|765.8||765.8||765.8||765.5||3
1643108930000|2022-01-25 11:08:50|766|764.5|765.8|764.5|766|764.5|765.8|764.3|0
1643108940000|2022-01-25 11:09:00|766|764.8|765.8|764.5|766|764.8|765.8|764.5|0
1643108950000|2022-01-25 11:09:10|766||766||766||765.8||0
1643108960000|2022-01-25 11:09:20|765.8|764.8|766|764.5|766|764.8|765.8|764.5|0
1643108970000|2022-01-25 11:09:30|765.8|764.8|766|764.8|766|764.8|765.8|764.8|0
1643108980000|2022-01-25 11:09:40|766.3|765|766.3|765|766.3|765|766|765|0
1643108990000|2022-01-25 11:09:50|766.5||766.3||766.5||766.3||10
1643109000000|2022-01-25 11:10:00|766.5||766.3||766.5||766.3||10
1643109030000|2022-01-25 11:10:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|2
1643109040000|2022-01-25 11:10:40|766.8|765|766.8|765.3|766.8|765.5|766.8|765|0
1643109050000|2022-01-25 11:10:50|766.5||766.5||766.5||766.5||1
1643109060000|2022-01-25 11:11:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|1
1643109080000|2022-01-25 11:11:20||765.3||765.5||765.5||765.3|4
1643109090000|2022-01-25 11:11:30||765.3||765.3||765.5||765.3|0
1643109100000|2022-01-25 11:11:40|766.5||766.8||766.8||766.5||0
1643109110000|2022-01-25 11:11:50|766.5|765.5|766.8|765.3|766.8|765.5|766.5|765.3|0
1643109120000|2022-01-25 11:12:00|766.5|765.5|766.8|765.3|766.8|765.5|766.5|765.3|2
1643109130000|2022-01-25 11:12:10|766.5||766.5||766.5||766.5||0
1643109140000|2022-01-25 11:12:20|766.8||766.8||766.8||766.5||0
1643109150000|2022-01-25 11:12:30|766.5||766.8||766.8||766.5||0
1643109160000|2022-01-25 11:12:40|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.3|0
1643109180000|2022-01-25 11:13:00||765.3||765.5||765.5||765.3|0
1643109190000|2022-01-25 11:13:10||765.3||765.3||765.3||765.3|0
1643109200000|2022-01-25 11:13:20|766.5||766.5||766.5||766.5||1
1643109220000|2022-01-25 11:13:40|766.3|765|766.3|765|766.3|765|766.3|765|3
1643109240000|2022-01-25 11:14:00|766.5|765.3|766.5|765|766.5|765.3|766.5|765|6
1643109250000|2022-01-25 11:14:10|766.3||766.5||766.5||766.3||0
1643109260000|2022-01-25 11:14:20|766.3||766.3||766.3||766.3||0
1643109280000|2022-01-25 11:14:40||764.8||765||765||764.8|0
1643109300000|2022-01-25 11:15:00|||||||||7
1643109310000|2022-01-25 11:15:10|||||||||2
1643109340000|2022-01-25 11:15:40||764.8||764.8||765||764.8|0
1643109350000|2022-01-25 11:15:50|766|764.5|766|764.5|766.3|764.5|765.8|764.5|0
1643109360000|2022-01-25 11:16:00|765.8|764.8|766|764.5|766|764.8|765.8|764.5|0
1643109370000|2022-01-25 11:16:10|||||||||1
1643109380000|2022-01-25 11:16:20|765.8||766||766||765.8||1
1643109390000|2022-01-25 11:16:30|765.8||765.8||766||765.8||0
1643109400000|2022-01-25 11:16:40|765.5|764.3|765.5|764|765.5|764.3|765.5|764|1
1643109410000|2022-01-25 11:16:50|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764.3|0
1643109420000|2022-01-25 11:17:00|765.3|764|765.3|764|765.3|764|765.3|764|3
1643109430000|2022-01-25 11:17:10||763.8||764||764||763.8|0
1643109440000|2022-01-25 11:17:20|765|763.8|765|763.5|765|764|765|763.5|10
1643109450000|2022-01-25 11:17:30||763.8||763.5||763.8||763.5|0
1643109460000|2022-01-25 11:17:40|764.8||765||765||764.8||0
1643109470000|2022-01-25 11:17:50|764.8|763.3|764.8|763.3|765|763.5|764.8|763.3|17
1643109480000|2022-01-25 11:18:00||763.5||763.5||763.5||763.5|0
1643109490000|2022-01-25 11:18:10|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|2
1643109500000|2022-01-25 11:18:20|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|3
1643109510000|2022-01-25 11:18:30||763.3||763.5||763.5||763.3|0
1643109520000|2022-01-25 11:18:40|764.5|763.3|764.8|763.3|764.8|763.3|764.5|763.3|1
1643109530000|2022-01-25 11:18:50||763.5||763.5||763.5||763.3|0
1643109540000|2022-01-25 11:19:00||763.3||763.3||763.5||763.3|7
1643109550000|2022-01-25 11:19:10|764.5|763.5|764.5|763.3|764.5|763.5|764.5|763.3|0
1643109560000|2022-01-25 11:19:20|764.3|763|764|762.8|764.3|763|764|762.8|2
1643109570000|2022-01-25 11:19:30|||||||||6
1643109590000|2022-01-25 11:19:50|764.3||764||764.3||764||1
1643109600000|2022-01-25 11:20:00|764.3|763|764.3|762.8|764.3|763|764.3|762.8|7
1643109610000|2022-01-25 11:20:10||763||763||763||762.8|0
1643109620000|2022-01-25 11:20:20||762.8||762.8||762.8||762.8|1
1643109630000|2022-01-25 11:20:30|764|763|764|762.8|764.3|763|764|762.8|27
1643109640000|2022-01-25 11:20:40|764.3||764||764.3||764||3
1643109650000|2022-01-25 11:20:50|764.3||764||764.3||764||0
1643109660000|2022-01-25 11:21:00|764.3||764||764.3||764||0
1643109670000|2022-01-25 11:21:10|||||||||2
1643109680000|2022-01-25 11:21:20||762.5||762.8||762.8||762.5|2
1643109690000|2022-01-25 11:21:30|763.8|762.5|764|762.8|764|762.8|763.8|762.5|0
1643109700000|2022-01-25 11:21:40||762.5||762.5||762.5||762.5|0
1643109710000|2022-01-25 11:21:50||762.8||762.5||762.8||762.5|1
1643109720000|2022-01-25 11:22:00|763.8||763.8||763.8||763.8||0
1643109740000|2022-01-25 11:22:20|764|762.8|764|762.8|764|762.8|764|762.5|2
1643109750000|2022-01-25 11:22:30|763.8|762.5|763.8|762.5|763.8|762.8|763.8|762.5|0
1643109760000|2022-01-25 11:22:40|764|762.8|764.3|762.8|764.3|762.8|764|762.8|17
1643109770000|2022-01-25 11:22:50|764|763|764|762.8|764.3|763|764|762.8|3
1643109780000|2022-01-25 11:23:00|764.3|763|764.3|763|764.3|763|764|762.8|19
1643109790000|2022-01-25 11:23:10|764.5||764.5||764.5||764.5||14
1643109800000|2022-01-25 11:23:20||763.3||763.3||763.3||763|0
1643109810000|2022-01-25 11:23:30||763||763||763||763|3
1643109820000|2022-01-25 11:23:40|764.3|763.3|764.3|763|764.3|763.3|764.3|763|1
1643109830000|2022-01-25 11:23:50|764|762.8|764|762.8|764|762.8|764|762.5|10
1643109840000|2022-01-25 11:24:00|763.8|762.5|764|762.8|764|762.8|763.8|762.5|16
1643109850000|2022-01-25 11:24:10|763.8|762.5|764|762.5|764|762.8|763.8|762.5|0
1643109860000|2022-01-25 11:24:20||762.8||762.5||762.8||762.5|0
1643109870000|2022-01-25 11:24:30||762.8||762.8||762.8||762.8|0
1643109880000|2022-01-25 11:24:40|764.3||764||764.3||764||0
1643109890000|2022-01-25 11:24:50|764.3||764||764.3||764||0
1643109900000|2022-01-25 11:25:00|764.3|763|764.3|763|764.3|763|764.3|763|1
1643109920000|2022-01-25 11:25:20|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763|7
1643109930000|2022-01-25 11:25:30|764.3|763|764.3|763|764.3|763.3|764.3|763|4
1643109940000|2022-01-25 11:25:40|764.5|763.3|764.3|763|764.5|763.3|764.3|762.8|0
1643109950000|2022-01-25 11:25:50|||||||||5
1643109960000|2022-01-25 11:26:00||762.8||763||763||762.8|3
1643109990000|2022-01-25 11:26:30|764.5||764.5||764.5||764.5||1
1643110000000|2022-01-25 11:26:40||763.3||763.3||763.3||763|0
1643110020000|2022-01-25 11:27:00||763||763.3||763.3||763|1
1643110030000|2022-01-25 11:27:10||763||763.3||763.3||763|0
1643110060000|2022-01-25 11:27:40|764.3|763|764.5|763.3|764.5|763.3|764.3|763|0
1643110070000|2022-01-25 11:27:50||763||763||763||763|0
1643110080000|2022-01-25 11:28:00|764.8|763.3|764.5|763.3|764.8|763.3|764.5|763.3|7
1643110100000|2022-01-25 11:28:20|764.8||764.8||764.8||764.5||0
1643110110000|2022-01-25 11:28:30||763.5||763.3||763.5||763.3|10
1643110120000|2022-01-25 11:28:40||763.5||763.3||763.5||763.3|0
1643110130000|2022-01-25 11:28:50||763.5||763.5||763.5||763.3|0
1643110140000|2022-01-25 11:29:00|||||||||5
1643110160000|2022-01-25 11:29:20||763.3||763.5||763.5||763.3|0
1643110170000|2022-01-25 11:29:30||763.3||763.3||763.3||763.3|0
1643110180000|2022-01-25 11:29:40|764.5||764.5||764.5||764.5||0
1643110200000|2022-01-25 11:30:00|764.8|763.5|764.5|763|764.8|763.5|764.5|763|0
1643110210000|2022-01-25 11:30:10|764.3|763.3|764.5|763|764.5|763.3|764.3|763|0
1643110220000|2022-01-25 11:30:20|764.3||764.3||764.3||764.3||10
1643110230000|2022-01-25 11:30:30|764|762.8|764|762.8|764|762.8|764|762.8|3
1643110240000|2022-01-25 11:30:40|764.3|763|764.3|762.8|764.3|763|764|762.8|2
1643110250000|2022-01-25 11:30:50|764|763|764.3|762.8|764.3|763|764|762.8|0
1643110260000|2022-01-25 11:31:00|764|763|764.5|763|764.5|763.3|764|763|7
1643110270000|2022-01-25 11:31:10|764.3||764.3||764.5||764.3||0
1643110290000|2022-01-25 11:31:30|764|762.8|764|762.5|764|762.8|763.8|762.5|0
1643110300000|2022-01-25 11:31:40|763.8|762.3|763.5|762.3|763.8|762.3|763.5|762.3|6
1643110310000|2022-01-25 11:31:50|763.8|762.5|763.8|762.3|763.8|762.5|763.8|762.3|0
1643110320000|2022-01-25 11:32:00|763.5||763.5||763.5||763.5||30
1643110330000|2022-01-25 11:32:10|763.8||763.8||763.8||763.5||1
1643110340000|2022-01-25 11:32:20||762.5||762.5||762.5||762.5|0
1643110360000|2022-01-25 11:32:40|764||763.8||764||763.8||10
1643110380000|2022-01-25 11:33:00||762.3||762.5||762.5||762.3|0
1643110390000|2022-01-25 11:33:10|764|762.8|764|762.5|764|762.8|763.8|762.5|1
1643110400000|2022-01-25 11:33:20|763.8|762.8|764|762.8|764|762.8|763.8|762.8|1
1643110410000|2022-01-25 11:33:30||762.5||762.8||762.8||762.5|0
1643110420000|2022-01-25 11:33:40|763.8|762.5|763.8|762.5|764|762.5|763.8|762.5|0
1643110430000|2022-01-25 11:33:50|764||763.8||764||763.8||0
1643110440000|2022-01-25 11:34:00|763.5|762.3|763.5|762.3|763.8|762.5|763.5|762.3|0
1643110450000|2022-01-25 11:34:10|763.8|762.5|763.8|762.3|763.8|762.5|763.5|762.3|0
1643110460000|2022-01-25 11:34:20|763.5|762.5|763.5|762|763.5|762.5|763.5|762|0
1643110470000|2022-01-25 11:34:30||762.3||762||762.3||762|0
1643110480000|2022-01-25 11:34:40|763.3|762.3|763.3|762|763.5|762.3|763.3|762|2
1643110490000|2022-01-25 11:34:50|763.5||763.3||763.5||763.3||0
1643110500000|2022-01-25 11:35:00|763.5|762.3|763.5|762|763.5|762.3|763.3|762|2
1643110510000|2022-01-25 11:35:10|763.3|762.3|763.8|762.3|763.8|762.3|763.3|762.3|2
1643110520000|2022-01-25 11:35:20|763.5||763.5||763.8||763.5||4
1643110530000|2022-01-25 11:35:30|763.3|762|763.3|762|763.3|762|763.3|762|8
1643110570000|2022-01-25 11:36:10|763.5|762.3|763.5|762|763.5|762.3|763.5|762|12
1643110590000|2022-01-25 11:36:30||762.3||762.3||762.3||762|0
1643110600000|2022-01-25 11:36:40||762||762.3||762.3||762|0
1643110610000|2022-01-25 11:36:50||762||762||762.3||762|2
1643110620000|2022-01-25 11:37:00||762.3||762||762.3||762|3
1643110630000|2022-01-25 11:37:10|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762|4
1643110650000|2022-01-25 11:37:30|763.3|762|763.5|762.3|763.5|762.3|763.3|762|0
1643110660000|2022-01-25 11:37:40||762||762.3||762.3||762|3
1643110670000|2022-01-25 11:37:50|763.3|762|763.3|762|763.3|762|763.3|761.8|0
1643110690000|2022-01-25 11:38:10|||||||||1
1643110700000|2022-01-25 11:38:20|||||||||3
1643110710000|2022-01-25 11:38:30|||||||||1
1643110720000|2022-01-25 11:38:40|763|761.8|763|761.8|763|761.8|763|761.8|2
1643110730000|2022-01-25 11:38:50|763.3|762|763.3|762|763.3|762|763|762|0
1643110740000|2022-01-25 11:39:00|||||||||6
1643110750000|2022-01-25 11:39:10|763|761.8|763|761.8|763|761.8|763|761.8|24
1643110760000|2022-01-25 11:39:20|763.3||763||763.3||763||1
1643110770000|2022-01-25 11:39:30|763.3||763.3||763.3||763||0
1643110780000|2022-01-25 11:39:40|763||763||763||763||0
1643110790000|2022-01-25 11:39:50||761.5||761.5||761.5||761.5|10
1643110800000|2022-01-25 11:40:00|762.8|761.8|763|761.8|763|761.8|762.8|761.8|0
1643110810000|2022-01-25 11:40:10||761.5||761.8||761.8||761.5|33
1643110840000|2022-01-25 11:40:40||761.5||761.8||761.8||761.5|0
1643110850000|2022-01-25 11:40:50|||||||||1
1643110860000|2022-01-25 11:41:00|763.3||763||763.3||763||20
1643110870000|2022-01-25 11:41:10|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|26
1643110880000|2022-01-25 11:41:20|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|4
1643110900000|2022-01-25 11:41:40|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|1
1643110910000|2022-01-25 11:41:50|762.3|761|762.3|761|762.3|761|762.3|761|29
1643110920000|2022-01-25 11:42:00|761.8|760.8|761.5|760|761.8|761|761.3|760|144
1643110930000|2022-01-25 11:42:10|761.3|760.3|761.5|760.3|761.5|760.3|761.3|760.3|9
1643110940000|2022-01-25 11:42:20|761.8|760.5|761.8|760.3|761.8|760.5|761.8|760.3|6
1643110950000|2022-01-25 11:42:30|761.5|760.5|761.8|760.5|761.8|760.5|761.5|760.5|1
1643110970000|2022-01-25 11:42:50|761.5|760.3|761.8|760.5|761.8|760.5|761.5|760.3|0
1643110980000|2022-01-25 11:43:00|761.5|760.3|761.8|760.3|761.8|760.3|761.5|760.3|0
1643110990000|2022-01-25 11:43:10|761.5||761.5||761.8||761.5||3
1643111000000|2022-01-25 11:43:20|761.3|760|761.3|759.8|761.3|760|761.3|759.8|0
1643111010000|2022-01-25 11:43:30||760||759.8||760||759.8|0
1643111020000|2022-01-25 11:43:40||760||760||760||759.8|10
1643111030000|2022-01-25 11:43:50|761.5||761.5||761.5||761.5||0
1643111040000|2022-01-25 11:44:00|761.3||761.3||761.3||761.3||0
1643111050000|2022-01-25 11:44:10|761.5||761.5||761.5||761.3||0
1643111060000|2022-01-25 11:44:20|761.3|759.8|761.3|760|761.3|760|761.3|759.8|0
1643111070000|2022-01-25 11:44:30|761.5|760.3|761.8|760.3|761.8|760.3|761.5|760.3|0
1643111080000|2022-01-25 11:44:40|761.5||761.8||761.8||761.5||0
1643111100000|2022-01-25 11:45:00|761.5|760|761.5|760.3|761.5|760.3|761.5|760|0
1643111110000|2022-01-25 11:45:10||760||760.3||760.3||760|0
1643111120000|2022-01-25 11:45:20||760||760.3||760.3||760|1
1643111130000|2022-01-25 11:45:30||760||760||760.3||760|0
1643111140000|2022-01-25 11:45:40||760.3||760||760.3||760|0
1643111150000|2022-01-25 11:45:50|761.3||761.5||761.5||761.3||0
1643111160000|2022-01-25 11:46:00||760.3||760||760.3||760|3
1643111170000|2022-01-25 11:46:10||760.3||760.3||760.3||760|3
1643111180000|2022-01-25 11:46:20|761.8||761.5||761.8||761.5||7
1643111190000|2022-01-25 11:46:30|761.8||761.5||761.8||761.5||0
1643111200000|2022-01-25 11:46:40|||||||||3
1643111210000|2022-01-25 11:46:50|761.8|760.5|761.8|760.5|761.8|760.5|761.5|760.5|18
1643111220000|2022-01-25 11:47:00||760.3||760.5||760.5||760.3|4
1643111230000|2022-01-25 11:47:10|762|760.8|762|760.8|762|760.8|762|760.8|9
1643111240000|2022-01-25 11:47:20|762.3|761|761.8|760.3|762.3|761|761.5|760.3|448
1643111250000|2022-01-25 11:47:30|761.5|760.5|761.5|760.3|761.8|760.5|761.3|760|70
1643111260000|2022-01-25 11:47:40|761.3|760|761.3|760|761.3|760|761.3|760|0
1643111270000|2022-01-25 11:47:50|761.5||761.3||761.5||761.3||0
1643111280000|2022-01-25 11:48:00|761.5|760.3|761.3|760|761.5|760.3|761.3|760|1
1643111290000|2022-01-25 11:48:10|761.5||761.5||761.5||761.3||0
1643111310000|2022-01-25 11:48:30||760.3||760.3||760.3||760.3|0
1643111320000|2022-01-25 11:48:40|||||||||2
1643111340000|2022-01-25 11:49:00|761.8||761.8||761.8||761.8||5
1643111350000|2022-01-25 11:49:10|761.5||761.5||761.5||761.5||0
1643111360000|2022-01-25 11:49:20||760||760.3||760.3||760|1
1643111370000|2022-01-25 11:49:30|761.3|760|761.3|759.8|761.3|760|761.3|759.8|1
1643111380000|2022-01-25 11:49:40|761||761||761||761||0
1643111390000|2022-01-25 11:49:50||759.5||759.5||759.8||759.5|31
1643111400000|2022-01-25 11:50:00|760.8||761||761||760.8||0
1643111410000|2022-01-25 11:50:10||759.8||759.8||759.8||759.8|12
1643111420000|2022-01-25 11:50:20|760.8|759.5|760.5|759.3|760.8|759.5|760.5|759.3|70
1643111430000|2022-01-25 11:50:30|760.8||760.5||760.8||760.5||0
1643111440000|2022-01-25 11:50:40|760.3|759|760.5|759.3|760.5|759.3|760.3|759|66
1643111450000|2022-01-25 11:50:50||759||759.3||759.3||759|10
1643111470000|2022-01-25 11:51:10||759||759||759||759|71
1643111480000|2022-01-25 11:51:20|760.3||760.5||760.5||760.3||1
1643111490000|2022-01-25 11:51:30|760.3|759.3|760.5|759.3|760.5|759.3|760.3|759.3|2
1643111500000|2022-01-25 11:51:40|760.8|759.5|760.8|759.3|760.8|759.5|760.8|759.3|18
1643111510000|2022-01-25 11:51:50|760.5|759.5|760.8|759.5|760.8|759.5|760.5|759.5|0
1643111520000|2022-01-25 11:52:00|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|20
1643111530000|2022-01-25 11:52:10|760.8||760.5||760.8||760.5||2
1643111550000|2022-01-25 11:52:30||759||759||759||759|0
1643111560000|2022-01-25 11:52:40|760.3|759.3|760.5|759.3|760.5|759.3|760.3|759.3|19
1643111570000|2022-01-25 11:52:50|760.8|759.5|760.5|759.3|760.8|759.5|760.5|759.3|58
1643111580000|2022-01-25 11:53:00|760.8||760.5||760.8||760.5||3
1643111590000|2022-01-25 11:53:10|760.3|759|760.3|759|760.3|759|760.3|759|3
1643111600000|2022-01-25 11:53:20||758.8||758.8||759||758.8|1
1643111610000|2022-01-25 11:53:30||759||759||759||759|1
1643111620000|2022-01-25 11:53:40|||||||||4
1643111630000|2022-01-25 11:53:50|760|758.8|760|758.8|760|758.8|760|758.8|33
1643111640000|2022-01-25 11:54:00|||||||||1
1643111650000|2022-01-25 11:54:10|760.3||760.3||760.3||760.3||1
1643111670000|2022-01-25 11:54:30|760||760||760||760||5
1643111680000|2022-01-25 11:54:40|760.3||760.3||760.3||760||29
1643111690000|2022-01-25 11:54:50|760.5|759|760.3|759|760.5|759|760.3|758.8|9
1643111700000|2022-01-25 11:55:00|760|758.8|760|758.8|760|758.8|760|758.8|5
1643111710000|2022-01-25 11:55:10|760.3||760.3||760.3||760.3||0
1643111720000|2022-01-25 11:55:20|||||||||27
1643111730000|2022-01-25 11:55:30|760|759|760.3|759|760.3|759|760|758.8|1
1643111740000|2022-01-25 11:55:40|760.5||760.3||760.5||760.3||0
1643111750000|2022-01-25 11:55:50|760.5||760.5||760.5||760.5||0
1643111760000|2022-01-25 11:56:00|760.3||760.3||760.3||760.3||0
1643111770000|2022-01-25 11:56:10|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759|2
1643111780000|2022-01-25 11:56:20|760.8|759.5|760.8|759.3|760.8|759.5|760.8|759.3|1
1643111790000|2022-01-25 11:56:30|760.5||760.5||760.5||760.5||0
1643111800000|2022-01-25 11:56:40|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|1
1643111810000|2022-01-25 11:56:50|761|759.8|761.3|760|761.3|760|761|759.8|2
1643111820000|2022-01-25 11:57:00||759.8||759.8||760||759.8|8
1643111830000|2022-01-25 11:57:10|761.5|760|761.5|760.3|761.5|760.3|761.5|760|4
1643111840000|2022-01-25 11:57:20|761.8|760|761.8|760.5|761.8|760.5|761.5|760|19
1643111850000|2022-01-25 11:57:30|762|760.3|762|760.5|762|760.5|761.8|760.3|0
1643111860000|2022-01-25 11:57:40||760.8||760.8||760.8||760.8|5
1643111870000|2022-01-25 11:57:50|762.3|761|762.3|761|762.3|761|762.3|760.8|5
1643111880000|2022-01-25 11:58:00|762|760.8|762|760.8|762.3|760.8|762|760.8|12
1643111890000|2022-01-25 11:58:10|762.3|761|762|760.8|762.3|761|762|760.8|5
1643111900000|2022-01-25 11:58:20|762.3|760.5|762|760.8|762.3|760.8|761.8|760.5|6
1643111910000|2022-01-25 11:58:30|762.3|760.5|762.3|761|762.3|761|762.3|760.5|257
1643111920000|2022-01-25 11:58:40|762.5|761.3|762.3|761|762.5|761.3|762.3|761|26
1643111930000|2022-01-25 11:58:50|762|760.8|762|760.8|762|760.8|761.8|760.5|4
1643111940000|2022-01-25 11:59:00|761.8|760.5|761.8|760.5|761.8|760.8|761.8|760.5|192
1643111950000|2022-01-25 11:59:10||760.3||760.3||760.5||760.3|3
1643111960000|2022-01-25 11:59:20|761.5|760.5|761.8|760.5|761.8|760.5|761.5|760.5|0
1643111970000|2022-01-25 11:59:30|761.5|760.3|761.8|760.3|761.8|760.5|761.5|760.3|0
1643111980000|2022-01-25 11:59:40|761.5|760.5|761.8|760.3|761.8|760.5|761.5|760.3|0
1643111990000|2022-01-25 11:59:50|761.5|760.5|761.5|760.3|761.5|760.5|761.5|760.3|0
1643112000000|2022-01-25 12:00:00|761.8||761.5||761.8||761.5||0
1643112010000|2022-01-25 12:00:10|||||||||1
1643112030000|2022-01-25 12:00:30|761.3|760|761|759.8|761.3|760|761|759.8|8
1643112040000|2022-01-25 12:00:40|761.3|760|761.3|760|761.3|760|761|760|1
1643112050000|2022-01-25 12:00:50||759.8||760||760||759.8|0
1643112060000|2022-01-25 12:01:00||759.8||759.8||760||759.8|1
1643112070000|2022-01-25 12:01:10|761||761||761||761||1
1643112080000|2022-01-25 12:01:20|760.8|759.5|760.8|759.5|760.8|759.8|760.8|759.5|0
1643112090000|2022-01-25 12:01:30|760.5|759.3|760.5|759.3|760.5|759.5|760.5|759.3|0
1643112110000|2022-01-25 12:01:50||759||759||759.3||759|10
1643112120000|2022-01-25 12:02:00||759.3||759||759.3||759|4
1643112130000|2022-01-25 12:02:10|760.3|759.3|760.3|759|760.5|759.3|760.3|759|0
1643112140000|2022-01-25 12:02:20||758.8||758.8||758.8||758.8|0
1643112150000|2022-01-25 12:02:30|760|758.5|760|758.5|760|758.8|760|758.5|0
1643112160000|2022-01-25 12:02:40|759.8|758.8|759.8|758.5|759.8|758.8|759.8|758.5|1
1643112170000|2022-01-25 12:02:50|760||759.8||760||759.8||13
1643112180000|2022-01-25 12:03:00|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758|1
1643112190000|2022-01-25 12:03:10|759.3|758|758.8|757.5|759.3|758|758.8|757.3|13
1643112200000|2022-01-25 12:03:20|759|757.3|759|757.5|759|757.5|759|757.3|2
1643112210000|2022-01-25 12:03:30||757.8||757.5||757.8||757.5|4
1643112220000|2022-01-25 12:03:40|758.8|757.3|758.8|757.3|758.8|757.3|758.8|757.3|1
1643112230000|2022-01-25 12:03:50|758.5|757.5|758.5|757.3|758.5|757.5|758.3|757|4
1643112240000|2022-01-25 12:04:00|758.8|757.5|758.5|757|758.8|757.5|758.5|757|4
1643112250000|2022-01-25 12:04:10|758.3|757.3|758|756.8|758.5|757.3|758|756.5|14
1643112260000|2022-01-25 12:04:20|758.3|756.5|758.3|757|758.3|757|758.3|756.5|11
1643112270000|2022-01-25 12:04:30|758.5|756.8|758.5|757|758.5|757.3|758.5|756.8|5
1643112280000|2022-01-25 12:04:40|758.3|756.8|758|756.8|758.3|757|758|756.8|3
1643112290000|2022-01-25 12:04:50||756.5||756.8||756.8||756.5|6
1643112300000|2022-01-25 12:05:00|757.8|756.5|757.8|756.5|757.8|756.8|757.8|756.3|20
1643112310000|2022-01-25 12:05:10|758|756.8|757.8|756.5|758|756.8|757.8|756.5|113
1643112320000|2022-01-25 12:05:20|||||||||10
1643112330000|2022-01-25 12:05:30|758||757.8||758||757.8||2
1643112340000|2022-01-25 12:05:40|758||757.8||758||757.8||4
1643112350000|2022-01-25 12:05:50|758|756.3|758|756.5|758|756.8|758|756.3|16
1643112360000|2022-01-25 12:06:00||756.8||756.8||756.8||756.8|0
1643112380000|2022-01-25 12:06:20|758.3|757|758.5|757.3|758.5|757.3|758.3|757|2
1643112390000|2022-01-25 12:06:30||757||757.3||757.3||757|0
1643112400000|2022-01-25 12:06:40|758.8|757|758.3|757|758.8|757|758.3|757|5
1643112410000|2022-01-25 12:06:50||756.8||756.8||756.8||756.8|4
1643112420000|2022-01-25 12:07:00|758|757|758|756.5|758|757|758|756.5|0
1643112430000|2022-01-25 12:07:10|758.3|756.8|758.3|756.8|758.3|756.8|758.3|756.8|2
1643112440000|2022-01-25 12:07:20||757||757||757||757|0
1643112460000|2022-01-25 12:07:40||756.8||757||757||756.8|0
1643112470000|2022-01-25 12:07:50||756.8||757||757||756.8|1
1643112480000|2022-01-25 12:08:00|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|8
1643112490000|2022-01-25 12:08:10|758.5|757.3|758.8|757.3|758.8|757.5|758.5|757.3|10
1643112500000|2022-01-25 12:08:20|759|757.5|759|757.5|759|757.8|759|757.3|23
1643112510000|2022-01-25 12:08:30||757.8||757.8||757.8||757.5|2
1643112520000|2022-01-25 12:08:40||757.5||757.8||757.8||757.5|0
1643112530000|2022-01-25 12:08:50|||||||||5
1643112540000|2022-01-25 12:09:00||757.5||757.8||757.8||757.5|0
1643112560000|2022-01-25 12:09:20|758.8|757.5|759|757.8|759|757.8|758.8|757.5|2
1643112570000|2022-01-25 12:09:30||757.5||757.8||757.8||757.5|0
1643112580000|2022-01-25 12:09:40||757.5||757.8||757.8||757.5|1
1643112590000|2022-01-25 12:09:50||757.5||757.5||757.8||757.5|0
1643112600000|2022-01-25 12:10:00|758.8||758.8||758.8||758.8||0
1643112610000|2022-01-25 12:10:10|759|757.8|759|757.8|759|757.8|759|757.8|1
1643112620000|2022-01-25 12:10:20|||||||||6
1643112630000|2022-01-25 12:10:30||757.5||757.8||757.8||757.5|0
1643112640000|2022-01-25 12:10:40|759.3||759.3||759.3||759.3||1
1643112650000|2022-01-25 12:10:50|759||759||759||759||0
1643112660000|2022-01-25 12:11:00|759.3|758|759.3|757.8|759.3|758|759.3|757.8|1
1643112670000|2022-01-25 12:11:10|759||759||759.3||759||1
1643112680000|2022-01-25 12:11:20|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|21
1643112690000|2022-01-25 12:11:30|759|757.8|759|757.8|759|757.8|759|757.5|1
1643112700000|2022-01-25 12:11:40|759.3|758|759.3|757.8|759.3|758|759.3|757.8|0
1643112710000|2022-01-25 12:11:50|759|758|759|757.8|759|758|759|757.8|3
1643112720000|2022-01-25 12:12:00||757.5||757.8||757.8||757.5|0
1643112730000|2022-01-25 12:12:10|759.3|758|759.3|758|759.3|758|759|757.8|0
1643112740000|2022-01-25 12:12:20|759|757.8|759.3|758|759.3|758|759|757.8|2
1643112750000|2022-01-25 12:12:30||757.8||758||758||757.8|0
1643112760000|2022-01-25 12:12:40|759.5||759.5||759.5||759.3||0
1643112770000|2022-01-25 12:12:50|759.3||759.3||759.3||759.3||0
1643112780000|2022-01-25 12:13:00|759.5|758.3|759.5|758|759.5|758.3|759.3|758|0
1643112790000|2022-01-25 12:13:10|759.3||759.5||759.5||759.3||0
1643112800000|2022-01-25 12:13:20|759.3|758.3|759.3|758|759.3|758.3|759.3|758|0
1643112810000|2022-01-25 12:13:30|759.5|758.3|759.5|758|759.5|758.3|759.5|758|0
1643112820000|2022-01-25 12:13:40|759.3|758.3|759.5|758.3|759.5|758.3|759.3|758|10
1643112830000|2022-01-25 12:13:50||758||758.3||758.3||758|0
1643112840000|2022-01-25 12:14:00|759.3|758|759.3|758|759.3|758.3|759.3|758|5
1643112850000|2022-01-25 12:14:10|||||||||1
1643112860000|2022-01-25 12:14:20|758.8|757.8|758.8|757.5|758.8|757.8|758.8|757.5|0
1643112880000|2022-01-25 12:14:40|759|757.8|759|757.8|759|757.8|759|757.5|38
1643112890000|2022-01-25 12:14:50|758.8|757.5|758.8|757.5|758.8|757.8|758.8|757.5|8
1643112900000|2022-01-25 12:15:00|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757|6
1643112910000|2022-01-25 12:15:10||757||757.3||757.3||757|3
1643112920000|2022-01-25 12:15:20|758.3|757|758.5|757|758.5|757.3|758.3|757|5
1643112930000|2022-01-25 12:15:30|758.3||758.3||758.5||758.3||0
1643112940000|2022-01-25 12:15:40|758.5||758.5||758.5||758.5||0
1643112950000|2022-01-25 12:15:50|758.3||758.5||758.5||758.3||0
1643112960000|2022-01-25 12:16:00|758.3|756.8|758.3|756.8|758.3|757|758.3|756.8|0
1643112970000|2022-01-25 12:16:10|758|757|758.3|757|758.3|757|758|757|0
1643112990000|2022-01-25 12:16:30|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757|4
1643113010000|2022-01-25 12:16:50|759|757.8|759|757.5|759|757.8|759|757.5|2
1643113020000|2022-01-25 12:17:00|758.8|757.8|758.8|757.5|758.8|757.8|758.8|757.5|0
1643113030000|2022-01-25 12:17:10|759|757.8|759|757.5|759|757.8|759|757.5|1
1643113040000|2022-01-25 12:17:20|758.8|757.8|759|757.8|759|757.8|758.8|757.8|0
1643113050000|2022-01-25 12:17:30||757.5||757.8||757.8||757.5|0
1643113070000|2022-01-25 12:17:50||757.5||757.5||757.5||757.5|0
1643113080000|2022-01-25 12:18:00|758.8|757.3|758.5|757.3|759|757.3|758.5|757.3|1
1643113090000|2022-01-25 12:18:10|758.3|757|758.3|757|758.5|757|758.3|757|0
1643113100000|2022-01-25 12:18:20||756.8||757||757||756.8|10
1643113110000|2022-01-25 12:18:30|758|756.8|758|756.8|758|756.8|758|756.8|3
1643113130000|2022-01-25 12:18:50|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1643113140000|2022-01-25 12:19:00|758|756.8|758|756.8|758|756.8|758|756.8|0
1643113150000|2022-01-25 12:19:10||756.5||756.8||756.8||756.5|0
1643113160000|2022-01-25 12:19:20|758.3||758||758.3||758||3
1643113170000|2022-01-25 12:19:30|758.3|757|758|756.8|758.5|757|758|756.8|10
1643113180000|2022-01-25 12:19:40||756.5||756.8||756.8||756.5|1
1643113190000|2022-01-25 12:19:50|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1643113200000|2022-01-25 12:20:00|757.5|756.3|757.3|756|757.5|756.3|757.3|756|22
1643113210000|2022-01-25 12:20:10|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756|1
1643113220000|2022-01-25 12:20:20|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|4
1643113230000|2022-01-25 12:20:30||756.3||756.3||756.5||756.3|5
1643113240000|2022-01-25 12:20:40|758|756.5|758|756.8|758|756.8|758|756.5|0
1643113250000|2022-01-25 12:20:50||756.5||756.8||756.8||756.5|0
1643113260000|2022-01-25 12:21:00||756.5||756.8||756.8||756.5|1
1643113270000|2022-01-25 12:21:10|758.3|756.5|758|756.8|758.3|756.8|758|756.5|0
1643113280000|2022-01-25 12:21:20|758.3||758||758.3||758||2
1643113290000|2022-01-25 12:21:30|758.3||758||758.3||758||0
1643113300000|2022-01-25 12:21:40|758.3|756.5|758|756.8|758.3|756.8|758|756.5|0
1643113320000|2022-01-25 12:22:00||756.5||756.8||756.8||756.5|1
1643113330000|2022-01-25 12:22:10|758.3||758||758.3||758||0
1643113340000|2022-01-25 12:22:20||756.5||756.8||756.8||756.5|4
1643113350000|2022-01-25 12:22:30|757.8|756.5|757.8|756.5|757.8|756.8|757.8|756.5|2
1643113360000|2022-01-25 12:22:40|758||757.8||758||757.8||3
1643113370000|2022-01-25 12:22:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|1
1643113380000|2022-01-25 12:23:00|757.3|756|757.3|756|757.3|756|757.3|756|0
1643113390000|2022-01-25 12:23:10|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|4
1643113410000|2022-01-25 12:23:30|757.8||757.5||757.8||757.5||4
1643113430000|2022-01-25 12:23:50|||||||||1
1643113440000|2022-01-25 12:24:00|757.3|756|757.3|756|757.5|756.3|757.3|756|30
1643113450000|2022-01-25 12:24:10|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|3
1643113460000|2022-01-25 12:24:20||756||756.3||756.3||756|0
1643113470000|2022-01-25 12:24:30|||||||||2
1643113480000|2022-01-25 12:24:40||756||756.3||756.3||756|0
1643113490000|2022-01-25 12:24:50|757.3|756|757.3|756|757.3|756|757.3|756|0
1643113500000|2022-01-25 12:25:00|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756|0
1643113510000|2022-01-25 12:25:10|||||||||1
1643113530000|2022-01-25 12:25:30|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|2
1643113540000|2022-01-25 12:25:40|757.8||757.5||757.8||757.5||0
1643113550000|2022-01-25 12:25:50|757.8|756|757.3|756|757.8|756|757.3|756|0
1643113560000|2022-01-25 12:26:00|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|0
1643113570000|2022-01-25 12:26:10|757.8|756.5|758|756.8|758.3|756.8|757.8|756.5|3
1643113580000|2022-01-25 12:26:20|758.3||758||758.3||758||0
1643113600000|2022-01-25 12:26:40|758.3|757|758.3|757|758.5|757|758.3|757|2
1643113610000|2022-01-25 12:26:50||756.8||757||757||756.8|0
1643113630000|2022-01-25 12:27:10|||||||||1
1643113640000|2022-01-25 12:27:20||756.8||757||757||756.8|2
1643113650000|2022-01-25 12:27:30|758|756.8|758|756.8|758|756.8|758|756.8|0
1643113660000|2022-01-25 12:27:40|758.3||758||758.3||758||0
1643113670000|2022-01-25 12:27:50|758.3|757|758.3|757|758.3|757|758|757|2
1643113680000|2022-01-25 12:28:00|758.5||758.3||758.5||758.3||4
1643113690000|2022-01-25 12:28:10|758.5||758.3||758.5||758.3||2
1643113700000|2022-01-25 12:28:20|758.5||758.5||758.5||758.5||0
1643113710000|2022-01-25 12:28:30||757.3||757.3||757.3||757|0
1643113720000|2022-01-25 12:28:40|758.8||758.5||758.8||758.5||0
1643113730000|2022-01-25 12:28:50||757||757||757||757|0
1643113740000|2022-01-25 12:29:00|758.3|757.3|758.3|757|758.5|757.3|758.3|757|0
1643113750000|2022-01-25 12:29:10|758.5|757.3|758.3|757|758.5|757.3|758.3|757|3
1643113760000|2022-01-25 12:29:20|758|756.8|758.3|756.8|758.3|756.8|758|756.8|1
1643113770000|2022-01-25 12:29:30|758|756.5|757.8|756.5|758|756.5|757.8|756.5|1
1643113780000|2022-01-25 12:29:40|758||758||758||757.8||0
1643113790000|2022-01-25 12:29:50||756.8||756.8||756.8||756.5|0
1643113800000|2022-01-25 12:30:00||756.5||756.8||756.8||756.5|4
1643113810000|2022-01-25 12:30:10|758.3|756.5|758.3|756.8|758.3|756.8|758|756.5|2
1643113820000|2022-01-25 12:30:20|758|756.5|757.8|756.3|758.3|756.5|757.8|756.3|0
1643113830000|2022-01-25 12:30:30|757.5||757.5||757.5||757.5||0
1643113840000|2022-01-25 12:30:40|757.3|756|757.5|756|757.5|756.3|757.3|756|0
1643113850000|2022-01-25 12:30:50|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756.3|0
1643113860000|2022-01-25 12:31:00|757.8|756.5|757.5|756|757.8|756.5|757.5|756|5
1643113870000|2022-01-25 12:31:10|757.3||757.5||757.5||757.3||10
1643113890000|2022-01-25 12:31:30|757.8|756.3|757.8|756.3|757.8|756.3|757.8|756.3|0
1643113900000|2022-01-25 12:31:40|757.5|756|757.3|756|757.5|756|757.3|756|3
1643113910000|2022-01-25 12:31:50|757|755.8|757|755.5|757.3|755.8|756.8|755.5|7
1643113920000|2022-01-25 12:32:00|756.8|755.8|756.8|755.5|756.8|755.8|756.8|755.5|2
1643113930000|2022-01-25 12:32:10||755.3||755.5||755.5||755.3|0
1643113940000|2022-01-25 12:32:20|757|755.8|757|755.8|757.3|756|757|755.8|1
1643113950000|2022-01-25 12:32:30|757.3||757||757.3||757||0
1643113960000|2022-01-25 12:32:40|757.3||757||757.3||757||0
1643113970000|2022-01-25 12:32:50||755.5||755.8||755.8||755.5|0
1643113980000|2022-01-25 12:33:00|757.3|756|757.3|755.8|757.3|756|757|755.8|0
1643113990000|2022-01-25 12:33:10|757|756|757.3|755.8|757.3|756|757|755.8|3
1643114000000|2022-01-25 12:33:20||756||756||756||755.8|0
1643114010000|2022-01-25 12:33:30||755.8||755.8||756||755.8|0
1643114020000|2022-01-25 12:33:40|757|755.5|756.8|755.5|757|755.8|756.8|755.5|0
1643114030000|2022-01-25 12:33:50|756.5|755.3|756.8|755.3|756.8|755.3|756.5|755.3|0
1643114040000|2022-01-25 12:34:00||755.5||755.5||755.5||755.3|0
1643114050000|2022-01-25 12:34:10|756.5|755.3|756.8|755.3|756.8|755.5|756.5|755.3|0
1643114060000|2022-01-25 12:34:20|756.5|755|756.5|755.3|756.5|755.3|756.5|755|1
1643114070000|2022-01-25 12:34:30|756.3|755|756.5|755|756.5|755.3|756.3|754.8|2
1643114080000|2022-01-25 12:34:40|756.3|755.3|756.5|755.3|756.5|755.3|756.3|755.3|0
1643114100000|2022-01-25 12:35:00|756.3|755|756.3|755|756.3|755|756|754.8|0
1643114110000|2022-01-25 12:35:10|756.5|755.3|756.3|755|756.5|755.3|756.3|755|3
1643114120000|2022-01-25 12:35:20|756.5|755.3|756.5|755.3|756.5|755.3|756.3|755.3|2
1643114130000|2022-01-25 12:35:30||755||755.3||755.3||755|2
1643114140000|2022-01-25 12:35:40|||||||||5
1643114150000|2022-01-25 12:35:50|756.8|755.5|756.5|755.3|757|755.5|756.5|755.3|3
1643114160000|2022-01-25 12:36:00|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|4
1643114170000|2022-01-25 12:36:10|||||||||5
1643114190000|2022-01-25 12:36:30||755.3||755.5||755.5||755.3|1
1643114210000|2022-01-25 12:36:50|757||756.8||757||756.8||8
1643114220000|2022-01-25 12:37:00||755.3||755.5||755.5||755.3|0
1643114230000|2022-01-25 12:37:10||755.3||755.5||755.5||755.3|0
1643114240000|2022-01-25 12:37:20|756.5|755.3|756.5|755|756.5|755.3|756.5|755|4
1643114250000|2022-01-25 12:37:30|756.3||756.5||756.5||756.3||0
1643114260000|2022-01-25 12:37:40|756.3||756.5||756.5||756.3||0
1643114270000|2022-01-25 12:37:50|756.3||756.3||756.3||756.3||2
1643114280000|2022-01-25 12:38:00|756.5|755.3|756.3|755|756.5|755.3|756.3|755|2
1643114290000|2022-01-25 12:38:10|756|754.8|756.3|755|756.3|755|756|754.8|22
1643114300000|2022-01-25 12:38:20|756.5||756.5||756.5||756.3||0
1643114310000|2022-01-25 12:38:30||755.3||755.3||755.3||755.3|0
1643114320000|2022-01-25 12:38:40||755||755.3||755.3||755|0
1643114330000|2022-01-25 12:38:50|756.3|755|756.3|755|756.3|755|756.3|754.8|1
1643114340000|2022-01-25 12:39:00|756.5|754.8|756.5|755|756.5|755|756.3|754.8|9
1643114350000|2022-01-25 12:39:10|756.3|754.8|756.3|754.8|756.5|754.8|756|754.8|0
1643114360000|2022-01-25 12:39:20|756||756||756||756||1
1643114380000|2022-01-25 12:39:40|||||||||1
1643114390000|2022-01-25 12:39:50|756.3|755|756|754.8|756.3|755|756|754.8|8
1643114400000|2022-01-25 12:40:00|755.8|754.5|756|754.5|756|754.5|755.8|754.5|1
1643114410000|2022-01-25 12:40:10|755.8|754.3|755.8|754.5|756|754.5|755.5|754.3|35
1643114420000|2022-01-25 12:40:20||754.3||754.5||754.5||754.3|0
1643114450000|2022-01-25 12:40:50|755.5|754.3|755.8|754.3|755.8|754.5|755.5|754.3|7
1643114460000|2022-01-25 12:41:00|756|754.5|756|754.8|756|754.8|756|754.5|6
1643114470000|2022-01-25 12:41:10||754.5||754.8||754.8||754.5|0
1643114490000|2022-01-25 12:41:30|755.8|754.5|755.8|754.3|756|754.5|755.5|754.3|0
1643114500000|2022-01-25 12:41:40||754.5||754.5||754.5||754.3|0
1643114510000|2022-01-25 12:41:50|755.5|754.3|755.5|754.3|755.8|754.5|755.5|754.3|0
1643114520000|2022-01-25 12:42:00|||||||||4
1643114530000|2022-01-25 12:42:10|||||||||1
1643114540000|2022-01-25 12:42:20|755.8||755.8||755.8||755.5||0
1643114550000|2022-01-25 12:42:30|755.5||755.5||755.8||755.5||0
1643114560000|2022-01-25 12:42:40|755.3|754|755.5|754.3|755.5|754.3|755.3|754|3
1643114570000|2022-01-25 12:42:50|755.8|754|755.5|754.3|755.8|754.3|755.5|754|0
1643114580000|2022-01-25 12:43:00|755.8|754.5|755.5|754|755.8|754.5|755.5|754|2
1643114590000|2022-01-25 12:43:10|755.3||755.3||755.3||755.3||0
1643114600000|2022-01-25 12:43:20|755.5|754.3|755.5|754.3|755.5|754.3|755.5|754.3|13
1643114620000|2022-01-25 12:43:40||754||754.3||754.3||754|1
1643114630000|2022-01-25 12:43:50|755.8|754.5|756|754.8|756|754.8|755.8|754.5|6
1643114640000|2022-01-25 12:44:00|756.3|754.5|756.5|755.3|756.8|755.3|756.3|754.5|358
1643114650000|2022-01-25 12:44:10||755||755.3||755.3||755|29
1643114660000|2022-01-25 12:44:20|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.3|1
1643114680000|2022-01-25 12:44:40|757|755.8|757.3|755.8|757.3|756|757|755.8|0
1643114690000|2022-01-25 12:44:50|757||757.3||757.3||757||56
1643114700000|2022-01-25 12:45:00|757.5|756|757.3|756|757.5|756|757.3|756|0
1643114710000|2022-01-25 12:45:10|757.5||757.3||757.5||757.3||14
1643114720000|2022-01-25 12:45:20|757.5||757.5||757.5||757.3||0
1643114730000|2022-01-25 12:45:30||756.3||756.3||756.3||756.3|3
1643114760000|2022-01-25 12:46:00|757.3|756|757.3|756|757.5|756|757.3|756|4
1643114770000|2022-01-25 12:46:10|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756.3|8
1643114790000|2022-01-25 12:46:30|757.3|756|757.3|756|757.3|756|757.3|756|1
1643114800000|2022-01-25 12:46:40|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|2
1643114810000|2022-01-25 12:46:50|757.8||757.5||757.8||757.5||0
1643114830000|2022-01-25 12:47:10|757.3|756|757.5|756|757.5|756|757.3|756|2
1643114840000|2022-01-25 12:47:20|757.8|756.3|757.5|756.3|757.8|756.3|757.5|756.3|0
1643114850000|2022-01-25 12:47:30|757.8||757.8||757.8||757.5||0
1643114860000|2022-01-25 12:47:40||756.5||756.3||756.5||756.3|0
1643114870000|2022-01-25 12:47:50||756.5||756.5||756.5||756.5|5
1643114880000|2022-01-25 12:48:00||756.3||756.5||756.5||756.3|1
1643114890000|2022-01-25 12:48:10||756.3||756.5||756.5||756.3|1
1643114900000|2022-01-25 12:48:20|758|756.8|758|756.8|758|756.8|758|756.8|17
1643114910000|2022-01-25 12:48:30|757.8|756.5|758|756.5|758|756.5|757.8|756.5|16
1643114920000|2022-01-25 12:48:40|757.8||757.8||757.8||757.8||0
1643114930000|2022-01-25 12:48:50|||||||||1
1643114940000|2022-01-25 12:49:00|758||757.8||758||757.8||0
1643114950000|2022-01-25 12:49:10|758||757.8||758||757.8||0
1643114960000|2022-01-25 12:49:20|758||757.8||758||757.8||0
1643114970000|2022-01-25 12:49:30|758||758||758||757.8||1
1643114980000|2022-01-25 12:49:40|757.8||757.8||758||757.8||0
1643114990000|2022-01-25 12:49:50||756.3||756.5||756.5||756.3|0
1643115000000|2022-01-25 12:50:00|757.5|756.3|757.5|756.3|757.5|756.5|757.5|756.3|0
1643115010000|2022-01-25 12:50:10|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|0
1643115020000|2022-01-25 12:50:20|758||757.8||758||757.8||0
1643115030000|2022-01-25 12:50:30|758|756.8|758|756.8|758|756.8|758|756.8|57
1643115050000|2022-01-25 12:50:50|757.8|756.5|757.8|756.3|757.8|756.5|757.8|756.3|6
1643115060000|2022-01-25 12:51:00|757.5|756.5|757.5|756.3|757.5|756.5|757.5|756.3|0
1643115070000|2022-01-25 12:51:10||756||756.3||756.3||756|1
1643115080000|2022-01-25 12:51:20|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|0
1643115100000|2022-01-25 12:51:40|758||757.8||758||757.8||3
1643115110000|2022-01-25 12:51:50|757.5|756.3|757.8|756.3|757.8|756.3|757.5|756.3|0
1643115120000|2022-01-25 12:52:00|757.5|756.5|757.5|756.3|757.5|756.5|757.5|756.3|1
1643115130000|2022-01-25 12:52:10|757.8|756.5|757.8|756.3|757.8|756.5|757.5|756.3|9
1643115140000|2022-01-25 12:52:20|757.5|756|757.5|756|757.5|756.3|757.3|756|5
1643115150000|2022-01-25 12:52:30||756.3||756.3||756.3||756|1
1643115160000|2022-01-25 12:52:40||756||756.3||756.3||756|2
1643115170000|2022-01-25 12:52:50|757.3|756|757.5|756.3|757.5|756.3|757.3|756|10
1643115180000|2022-01-25 12:53:00|757.8||757.8||757.8||757.8||1
1643115190000|2022-01-25 12:53:10|757.5|756|757.5|756.3|757.8|756.5|757.5|756|0
1643115200000|2022-01-25 12:53:20|757.8|756.5|757.8|756.3|757.8|756.5|757.8|756.3|12
1643115210000|2022-01-25 12:53:30|757.5|756.5|757.8|756.5|757.8|756.5|757.5|756.5|0
1643115220000|2022-01-25 12:53:40|757.5|756.3|757.5|756.3|757.8|756.5|757.5|756.3|0
1643115240000|2022-01-25 12:54:00|757.8||757.8||757.8||757.5||0
1643115250000|2022-01-25 12:54:10|757.5|756.5|757.5|756.3|757.5|756.5|757.5|756.3|1
1643115260000|2022-01-25 12:54:20||756||756.3||756.3||756|1
1643115270000|2022-01-25 12:54:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|0
1643115280000|2022-01-25 12:54:40||756.3||756.5||756.5||756.3|0
1643115330000|2022-01-25 12:55:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|20
1643115340000|2022-01-25 12:55:40|757.8|756.5|758|756.8|758|756.8|757.8|756.3|259
1643115360000|2022-01-25 12:56:00|758.3|757|758|756.8|758.3|757|758|756.8|18
1643115370000|2022-01-25 12:56:10|758.3|757|758.5|757.3|758.5|757.3|758.3|757|8
1643115380000|2022-01-25 12:56:20|758.3|757|758.3|757|758.5|757|758.3|757|1
1643115390000|2022-01-25 12:56:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757|0
1643115400000|2022-01-25 12:56:40|758.3|757|758.5|757.3|758.5|757.3|758.3|757|3
1643115410000|2022-01-25 12:56:50||757||757.3||757.3||757|0
1643115420000|2022-01-25 12:57:00|758.3|757|758.5|757.3|758.5|757.3|758.3|757|8
1643115430000|2022-01-25 12:57:10|758.3|757|758.5|757|758.5|757.3|758.3|757|0
1643115440000|2022-01-25 12:57:20|758.3|757.3|758.3|757|758.5|757.3|758.3|757|0
1643115450000|2022-01-25 12:57:30|758.5||758.5||758.5||758.3||0
1643115460000|2022-01-25 12:57:40||757.3||757.3||757.3||757|0
1643115470000|2022-01-25 12:57:50|758.8|757|758.8|757.3|758.8|757.5|758.8|757|3
1643115480000|2022-01-25 12:58:00||757.5||757.5||757.5||757.3|0
1643115490000|2022-01-25 12:58:10|758.5|757.3|758.5|757.3|758.5|757.5|758.5|757.3|0
1643115500000|2022-01-25 12:58:20|758.3|757|758.3|757|758.3|757.3|758.3|757|0
1643115510000|2022-01-25 12:58:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|7
1643115520000|2022-01-25 12:58:40||757||757.3||757.3||757|0
1643115530000|2022-01-25 12:58:50|758.3|757|758.5|757|758.5|757.3|758.3|757|4
1643115540000|2022-01-25 12:59:00|758.3|757.3|758.5|757.3|758.5|757.3|758.3|757|0
1643115550000|2022-01-25 12:59:10|758.3|757|758.5|757|758.5|757|758.3|757|0
1643115560000|2022-01-25 12:59:20|758.3||758.3||758.5||758.3||0
1643115580000|2022-01-25 12:59:40|758|756.8|758|756.8|758|756.8|758|756.8|1
1643115590000|2022-01-25 12:59:50|757.8|756.5|758|756.5|758|756.5|757.8|756.5|0
1643115600000|2022-01-25 13:00:00|757.8|756.8|757.8|756.5|757.8|756.8|757.8|756.5|0
1643115610000|2022-01-25 13:00:10|757.5|756.3|757.5|756|757.5|756.3|757.5|756|2
1643115620000|2022-01-25 13:00:20|757.3|756.3|757.5|756.3|757.5|756.3|757.3|756|0
1643115630000|2022-01-25 13:00:30|||||||||6
1643115640000|2022-01-25 13:00:40|757.3|756|757.5|756|757.5|756.3|757.3|756|0
1643115650000|2022-01-25 13:00:50|757.3|755.8|757.3|756|757.5|756|757|755.8|3
1643115660000|2022-01-25 13:01:00|757|755.8|757|755.8|757.3|756|757|755.8|1
1643115670000|2022-01-25 13:01:10|757.3|755.5|757.3|756|757.3|756|757.3|755.5|2
1643115680000|2022-01-25 13:01:20||755.8||755.8||756||755.8|0
1643115690000|2022-01-25 13:01:30||756||756||756||755.8|0
1643115700000|2022-01-25 13:01:40|757|755.8|757|755.5|757|756|757|755.5|2
1643115710000|2022-01-25 13:01:50|756.8|755.8|756.8|755.5|756.8|755.8|756.8|755.5|0
1643115720000|2022-01-25 13:02:00|757|755.8|756.8|755.5|757|755.8|756.8|755.5|0
1643115730000|2022-01-25 13:02:10|||||||||12
1643115750000|2022-01-25 13:02:30|757|755.8|756.8|755.5|757|755.8|756.8|755.5|12
1643115760000|2022-01-25 13:02:40|||||||||38
1643115770000|2022-01-25 13:02:50|757|755.8|756.8|755.5|757|755.8|756.8|755.5|8
1643115790000|2022-01-25 13:03:10|||||||||2
1643115810000|2022-01-25 13:03:30|757||757||757||757||19
1643115820000|2022-01-25 13:03:40|756.8||756.8||756.8||756.8||0
1643115830000|2022-01-25 13:03:50|757|755.8|757|755.5|757|755.8|756.8|755.5|0
1643115840000|2022-01-25 13:04:00|756.8|755.8|756.8|755.5|757|755.8|756.8|755.5|2
1643115850000|2022-01-25 13:04:10|756.5|755.3|756.5|755|756.5|755.3|756.5|755|8
1643115860000|2022-01-25 13:04:20|756.3|754.8|756|754.8|756.3|754.8|756|754.5|15
1643115880000|2022-01-25 13:04:40|756.3|754.5|756.3|754.8|756.3|754.8|756.3|754.5|0
1643115890000|2022-01-25 13:04:50|756||756||756||756||0
1643115900000|2022-01-25 13:05:00|756.3|755|756|754.8|756.3|755|756|754.8|0
1643115910000|2022-01-25 13:05:10|756.3|755|756.3|754.8|756.3|755|756|754.8|11
1643115920000|2022-01-25 13:05:20|756|755|755.8|754.5|756|755|755.8|754.5|10
1643115930000|2022-01-25 13:05:30|755.5|754.3|756.3|754.8|756.3|754.8|755.5|754.3|4
1643115940000|2022-01-25 13:05:40|756.5|755|756.8|755.5|756.8|755.5|756.5|755|5
1643115950000|2022-01-25 13:05:50|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1643115960000|2022-01-25 13:06:00|756.8|755|756.8|755.5|756.8|755.5|756.8|755|2
1643115970000|2022-01-25 13:06:10||755.3||755.5||755.5||755.3|0
1643115980000|2022-01-25 13:06:20||755.3||755.5||755.5||755.3|0
1643115990000|2022-01-25 13:06:30|757|755.8|757|755.8|757|755.8|757|755.5|5
1643116000000|2022-01-25 13:06:40||755.5||755.8||755.8||755.5|0
1643116020000|2022-01-25 13:07:00|756.8|755.5|756.8|755.3|757|755.5|756.8|755.3|3
1643116030000|2022-01-25 13:07:10|756.5|755|756.3|755|756.5|755.3|756.3|755|1
1643116040000|2022-01-25 13:07:20|756|754.8|756.3|754.8|756.3|755|756|754.8|1
1643116050000|2022-01-25 13:07:30|756|755|756.5|755|756.5|755|756|754.8|0
1643116060000|2022-01-25 13:07:40|756.3|755.3|756.3|755|756.5|755.3|756.3|755|0
1643116070000|2022-01-25 13:07:50|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755|0
1643116080000|2022-01-25 13:08:00|756.8|755|756.3|755|756.8|755|756.3|755|12
1643116100000|2022-01-25 13:08:20|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755|2
1643116110000|2022-01-25 13:08:30||755||755||755.3||755|0
1643116120000|2022-01-25 13:08:40|756.3|755.3|756.5|755|756.5|755.3|756.3|755|10
1643116130000|2022-01-25 13:08:50||755.3||755.3||755.3||755.3|2
1643116140000|2022-01-25 13:09:00|756.3|755|756.3|755|756.3|755|756.3|755|5
1643116150000|2022-01-25 13:09:10|756.5||756.3||756.5||756.3||1
1643116160000|2022-01-25 13:09:20|756.5|755.3|756|754.8|756.5|755.3|756|754.8|1
1643116170000|2022-01-25 13:09:30|756.3|755|756.3|754.8|756.3|755|756.3|754.8|1
1643116180000|2022-01-25 13:09:40|756|754.5|756.3|754.8|756.3|754.8|755.8|754.5|3
1643116190000|2022-01-25 13:09:50|756|754.5|755.8|754.5|756|754.8|755.8|754.5|0
1643116200000|2022-01-25 13:10:00|756|754.8|756|754.8|756.3|755|755.8|754.5|5
1643116210000|2022-01-25 13:10:10|756.3|755|756.3|755|756.3|755|756|754.8|0
1643116220000|2022-01-25 13:10:20|756.5|755.3|756.5|755.3|756.8|755.3|756.5|755|7
1643116230000|2022-01-25 13:10:30|756.3|755|756.3|755|756.5|755|756.3|755|1
1643116240000|2022-01-25 13:10:40|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|0
1643116250000|2022-01-25 13:10:50|756.3|755|756.3|755|756.3|755.3|756.3|755|0
1643116260000|2022-01-25 13:11:00|756.5|754.8|756.8|755.3|756.8|755.3|756.5|754.8|0
1643116270000|2022-01-25 13:11:10|756.5||756.8||756.8||756.5||0
1643116280000|2022-01-25 13:11:20|756.5|755.5|756.5|755|756.8|755.5|756.5|755|1
1643116290000|2022-01-25 13:11:30||755.3||755||755.3||755|0
1643116300000|2022-01-25 13:11:40|756.8|755.3|756.5|755.3|756.8|755.3|756.5|755.3|0
1643116310000|2022-01-25 13:11:50|756.3|755|756.5|755|756.5|755.3|756.3|755|0
1643116320000|2022-01-25 13:12:00||755.3||755||755.3||755|0
1643116330000|2022-01-25 13:12:10||755.3||755.3||755.3||755.3|0
1643116340000|2022-01-25 13:12:20|756.8||756.8||756.8||756.8||0
1643116350000|2022-01-25 13:12:30||755.5||755.5||755.5||755.3|0
1643116360000|2022-01-25 13:12:40|756.5|755.3|756.8|755.3|756.8|755.5|756.5|755.3|0
1643116370000|2022-01-25 13:12:50|756.5||756.5||756.8||756.5||1
1643116380000|2022-01-25 13:13:00|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.3|1
1643116390000|2022-01-25 13:13:10|757|755.3|757|755.8|757|755.8|757|755.3|3
1643116400000|2022-01-25 13:13:20|756.8|755.5|756.8|755.3|756.8|755.8|756.8|755.3|0
1643116410000|2022-01-25 13:13:30|757|755.5|757|755.5|757|755.8|756.8|755.5|0
1643116420000|2022-01-25 13:13:40||755.8||755.8||755.8||755.8|0
1643116430000|2022-01-25 13:13:50|757.3|756|757.3|756|757.3|756|757.3|755.8|6
1643116440000|2022-01-25 13:14:00||755.8||756||756||755.8|2
1643116450000|2022-01-25 13:14:10||755.8||756||756||755.8|0
1643116460000|2022-01-25 13:14:20||755.8||756||756||755.8|0
1643116470000|2022-01-25 13:14:30|757.5|756.3|757.8|756.3|757.8|756.5|757.5|756.3|13
1643116480000|2022-01-25 13:14:40||756.5||756.5||756.5||756.3|10
1643116490000|2022-01-25 13:14:50|758|756.8|758|756.8|758|756.8|757.8|756.5|1
1643116500000|2022-01-25 13:15:00|757.8|756.5|757.8|756.5|758|756.8|757.8|756.5|11
1643116510000|2022-01-25 13:15:10|758|756.8|758.3|756.8|758.3|756.8|758|756.8|13
1643116520000|2022-01-25 13:15:20|758|757|758.3|757|758.3|757|758|757|30
1643116530000|2022-01-25 13:15:30|||||||||15
1643116540000|2022-01-25 13:15:40|758.5|757.3|758.5|757.3|758.8|757.3|758.5|757.3|11
1643116550000|2022-01-25 13:15:50|758.3|757|758.3|757|758.5|757|758.3|757|23
1643116560000|2022-01-25 13:16:00|758.5|757.3|758.3|756.8|758.5|757.3|758.3|756.8|0
1643116570000|2022-01-25 13:16:10||757||756.8||757||756.8|26
1643116580000|2022-01-25 13:16:20|758|757|758.3|757|758.3|757|758|756.8|0
1643116590000|2022-01-25 13:16:30|758|756.8|758|756.5|758|756.8|757.8|756.5|0
1643116600000|2022-01-25 13:16:40|757.8|756.8|758|756.8|758|756.8|757.8|756.5|6
1643116610000|2022-01-25 13:16:50|758.3|757|758.3|756.8|758.3|757|758|756.8|0
1643116620000|2022-01-25 13:17:00|758|757|758.3|757|758.3|757|758|757|0
1643116640000|2022-01-25 13:17:20|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757|4
1643116650000|2022-01-25 13:17:30|758.3|757|758.3|757|758.5|757|758.3|757|25
1643116660000|2022-01-25 13:17:40|758|756.8|758.3|756.8|758.3|757|758|756.8|6
1643116670000|2022-01-25 13:17:50|758|757|758.3|757|758.3|757|758|756.8|1
1643116680000|2022-01-25 13:18:00||756.8||757||757||756.8|29
1643116690000|2022-01-25 13:18:10||756.8||757||757||756.8|0
1643116700000|2022-01-25 13:18:20|758|756.8|758|756.8|758|757|758|756.8|0
1643116750000|2022-01-25 13:19:10|758.3|757|758.3|757|758.3|757|758.3|756.8|28
1643116760000|2022-01-25 13:19:20||756.8||756.8||756.8||756.8|0
1643116770000|2022-01-25 13:19:30|758|757|758.5|757.3|758.5|757.3|758|756.8|3
1643116780000|2022-01-25 13:19:40||757||757.3||757.3||757|3
1643116790000|2022-01-25 13:19:50|758.8|757.5|758.5|757.3|758.8|757.5|758.5|757.3|0
1643116800000|2022-01-25 13:20:00|758.3|757|758.3|757|758.5|757.3|758.3|757|0
1643116810000|2022-01-25 13:20:10|758.5|757.3|758.5|757|758.5|757.3|758.5|757|0
1643116820000|2022-01-25 13:20:20|758.3||758.3||758.3||758.3||0
1643116840000|2022-01-25 13:20:40|758|756.8|758|756.8|758|756.8|758|756.8|4
1643116860000|2022-01-25 13:21:00||756.5||756.8||756.8||756.5|4
1643116870000|2022-01-25 13:21:10|757.8|756.5|757.8|756.5|757.8|756.8|757.8|756.5|2
1643116880000|2022-01-25 13:21:20|757.5|756.3|757.8|756.5|757.8|756.5|757.5|756.3|1
1643116890000|2022-01-25 13:21:30||756.3||756.3||756.5||756.3|1
1643116900000|2022-01-25 13:21:40||756.5||756.3||756.5||756.3|0
1643116910000|2022-01-25 13:21:50|757.5|756.5|757.8|756.5|757.8|756.5|757.5|756.3|0
1643116920000|2022-01-25 13:22:00|757.5|756.3|757.8|756.5|757.8|756.5|757.5|756.3|1
1643116940000|2022-01-25 13:22:20|757.5|756.3|757.5|756.3|757.5|756.5|757.5|756.3|0
1643116950000|2022-01-25 13:22:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|1
1643116960000|2022-01-25 13:22:40|758||757.8||758||757.8||7
1643116970000|2022-01-25 13:22:50|758|756.8|758|756.8|758|756.8|757.8|756.8|0
1643116980000|2022-01-25 13:23:00||756.5||756.8||756.8||756.5|0
1643116990000|2022-01-25 13:23:10|758.3|757|758|756.5|758.3|757|758|756.5|12
1643117000000|2022-01-25 13:23:20|757.8|756.3|757.8|756.3|757.8|756.3|757.8|756.3|0
1643117010000|2022-01-25 13:23:30|757.5|756.5|757.5|756.3|757.5|756.5|757.5|756.3|0
1643117020000|2022-01-25 13:23:40||756||756||756.3||756|0
1643117030000|2022-01-25 13:23:50||756.3||756.3||756.3||756|0
1643117050000|2022-01-25 13:24:10|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|0
1643117060000|2022-01-25 13:24:20||756.3||756.3||756.5||756.3|0
1643117070000|2022-01-25 13:24:30|757.5||757.5||757.5||757.5||0
1643117080000|2022-01-25 13:24:40|757.8||757.5||757.8||757.5||68
1643117090000|2022-01-25 13:24:50|757.3|756|757.3|756|757.3|756.3|757.3|755.8|0
1643117100000|2022-01-25 13:25:00|757.5||757.5||757.5||757.3||0
1643117110000|2022-01-25 13:25:10|757.3||757.3||757.3||757.3||0
1643117120000|2022-01-25 13:25:20|757.5|755.8|757.5|756.3|757.5|756.3|757.5|755.8|1
1643117130000|2022-01-25 13:25:30||756||756.3||756.3||756|0
1643117140000|2022-01-25 13:25:40|757.3|756|757.3|756|757.3|756.3|757.3|756|4
1643117150000|2022-01-25 13:25:50|757.5|755.8|757.3|756|757.5|756|757|755.8|7
1643117160000|2022-01-25 13:26:00|757|755.8|757|755.8|757|755.8|757|755.5|0
1643117170000|2022-01-25 13:26:10|757.3|755.5|757.3|755.8|757.3|755.8|757.3|755.5|0
1643117180000|2022-01-25 13:26:20|757.5|756|757.5|756.3|757.5|756.3|757.5|755.8|0
1643117190000|2022-01-25 13:26:30|757.8|756.5|757.5|756.3|757.8|756.5|757.5|756.3|0
1643117200000|2022-01-25 13:26:40|757.3|756|757.5|756|757.5|756.3|757.3|756|2
1643117210000|2022-01-25 13:26:50|757.3||757.3||757.5||757.3||0
1643117220000|2022-01-25 13:27:00|757.5|755.8|757.5|756.3|757.5|756.3|757.5|755.8|1
1643117230000|2022-01-25 13:27:10|757.3|756|757.5|756|757.5|756.3|757.3|756|2
1643117240000|2022-01-25 13:27:20|757.3|756.3|757.8|756.3|757.8|756.5|757.3|756|4
1643117250000|2022-01-25 13:27:30|758|756.5|758.3|756.8|758.3|757|758|756.3|17
1643117260000|2022-01-25 13:27:40|758|756.5|758|756.5|758.3|756.8|758|756.5|17
1643117270000|2022-01-25 13:27:50|757.8|756.8|757.8|756.5|757.8|756.8|757.8|756.5|1
1643117280000|2022-01-25 13:28:00|757.5|756.3|757.5|756.3|757.8|756.3|757.5|756.3|5
1643117290000|2022-01-25 13:28:10|757.3|756|757.5|756.3|757.5|756.3|757.3|756|1
1643117310000|2022-01-25 13:28:30||756||756||756.3||756|4
1643117320000|2022-01-25 13:28:40|757.3||757.3||757.5||757.3||0
1643117330000|2022-01-25 13:28:50|757.5||757.3||757.5||757.3||2
1643117340000|2022-01-25 13:29:00|757|755.8|757.3|755.8|757.3|756|757|755.8|0
1643117350000|2022-01-25 13:29:10||756||756||756||755.8|1
1643117360000|2022-01-25 13:29:20||755.8||755.8||756||755.8|0
1643117370000|2022-01-25 13:29:30|757|756|757.3|755.8|757.3|756|757|755.8|0
1643117380000|2022-01-25 13:29:40||756||756||756||755.8|0
1643117390000|2022-01-25 13:29:50|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756|13
1643117400000|2022-01-25 13:30:00|757.3|756|757.5|756|757.5|756.3|757.3|756|17
1643117410000|2022-01-25 13:30:10|757.8|756.3|757.8|756.5|757.8|756.5|757.8|756.3|7
1643117430000|2022-01-25 13:30:30|758|756.8|758|756.5|758|756.8|758|756.5|13
1643117440000|2022-01-25 13:30:40|757.8|756.3|757.8|756.3|757.8|756.3|757.5|756.3|1
1643117450000|2022-01-25 13:30:50|757.5|756|757.5|756|757.5|756.3|757.3|756|1
1643117460000|2022-01-25 13:31:00|757.3|756.3|757.8|756.3|757.8|756.3|757.3|756.3|6
1643117470000|2022-01-25 13:31:10||756.5||756.5||756.5||756.5|0
1643117480000|2022-01-25 13:31:20|758|756.8|758|756.8|758|756.8|758|756.8|3
1643117490000|2022-01-25 13:31:30|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|4
1643117500000|2022-01-25 13:31:40|758||758||758||758||2
1643117510000|2022-01-25 13:31:50||756.8||756.8||756.8||756.8|0
1643117520000|2022-01-25 13:32:00||756.5||756.8||756.8||756.5|1
1643117530000|2022-01-25 13:32:10||756.5||756.8||756.8||756.5|0
1643117540000|2022-01-25 13:32:20||756.5||756.8||756.8||756.5|0
1643117550000|2022-01-25 13:32:30|757.8|756.5|758|756.5|758|756.8|757.8|756.5|0
1643117560000|2022-01-25 13:32:40|757.8|756.8|758|756.8|758|756.8|757.8|756.5|2
1643117570000|2022-01-25 13:32:50||756.5||756.8||756.8||756.5|3
1643117580000|2022-01-25 13:33:00||756.5||756.8||756.8||756.5|0
1643117590000|2022-01-25 13:33:10||756.5||756.5||756.8||756.5|0
1643117600000|2022-01-25 13:33:20||756.8||756.8||756.8||756.8|85
1643117610000|2022-01-25 13:33:30|758.3|757|758.3|757|758.3|757|758.3|757|3
1643117620000|2022-01-25 13:33:40|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|5
1643117630000|2022-01-25 13:33:50||757||757||757.3||757|19
1643117640000|2022-01-25 13:34:00|758.3|756.8|758.3|757|758.3|757|758.3|756.8|0
1643117650000|2022-01-25 13:34:10||756.8||756.8||757||756.8|2
1643117660000|2022-01-25 13:34:20||757||757||757||757|0
1643117670000|2022-01-25 13:34:30||756.8||757||757||756.8|0
1643117680000|2022-01-25 13:34:40|758.5|757.3|758.5|757|758.5|757.3|758.5|757|4
1643117690000|2022-01-25 13:34:50|758.3||758.3||758.5||758.3||0
1643117700000|2022-01-25 13:35:00|758.5||758.5||758.5||758.3||2
1643117710000|2022-01-25 13:35:10|758.3|757.3|758.5|757|758.5|757.3|758.3|757|12
1643117720000|2022-01-25 13:35:20|758.3||758.3||758.5||758.3||6
1643117730000|2022-01-25 13:35:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757|2
1643117740000|2022-01-25 13:35:40||757||757||757||757|6
1643117750000|2022-01-25 13:35:50|758.8|757.3|759.3|758|759.3|758|758.8|757.3|8
1643117760000|2022-01-25 13:36:00|759|757.8|759.3|757.8|759.3|758|759|757.8|52
1643117770000|2022-01-25 13:36:10||758||758||758||757.8|1
1643117780000|2022-01-25 13:36:20|759|757.8|759.3|757.8|759.3|757.8|759|757.8|12
1643117790000|2022-01-25 13:36:30||758||758||758||757.8|0
1643117800000|2022-01-25 13:36:40|759.5|757.8|759.5|758.3|759.5|758.3|759.5|757.8|7
1643117810000|2022-01-25 13:36:50||758||758||758.3||758|1
1643117820000|2022-01-25 13:37:00||758.3||758.3||758.3||758.3|0
1643117840000|2022-01-25 13:37:20|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|7
1643117850000|2022-01-25 13:37:30|760||759.8||760||759.8||5
1643117860000|2022-01-25 13:37:40|760|758.8|760|758.8|760|758.8|760|758.8|3
1643117870000|2022-01-25 13:37:50|760.3|758.5|760|758.8|760.3|758.8|760|758.5|7
1643117880000|2022-01-25 13:38:00|759.8|758.5|759.8|758.5|760|758.5|759.8|758.5|1
1643117890000|2022-01-25 13:38:10|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|0
1643117900000|2022-01-25 13:38:20|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|19
1643117910000|2022-01-25 13:38:30|760|758.3|759.8|758.5|760|758.5|759.8|758.3|1
1643117920000|2022-01-25 13:38:40||758.3||758.5||758.5||758.3|0
1643117930000|2022-01-25 13:38:50|760|758.8|760|758.8|760|758.8|760|758.8|1
1643117940000|2022-01-25 13:39:00|760.3|759|760.3|759|760.3|759|760.3|759|3
1643117950000|2022-01-25 13:39:10|760.5||760.5||760.5||760.3||6
1643117960000|2022-01-25 13:39:20|760.3|759.3|760.5|759.3|760.8|759.5|760.3|759.3|7
1643117970000|2022-01-25 13:39:30|||||||||4
1643117980000|2022-01-25 13:39:40|760.3|759|760.3|759|760.3|759.3|760.3|758.8|20
1643117990000|2022-01-25 13:39:50||758.8||759||759||758.8|24
1643118000000|2022-01-25 13:40:00|760|758.8|760|758.5|760|758.8|759.8|758.5|3
1643118010000|2022-01-25 13:40:10|759.8|758.8|760|758.8|760|758.8|759.8|758.5|60
1643118020000|2022-01-25 13:40:20|759.8|758.5|759.8|758.5|759.8|758.8|759.8|758.3|1
1643118030000|2022-01-25 13:40:30|759.5|758.3|759|757.8|759.5|758.3|759|757.8|422
1643118040000|2022-01-25 13:40:40|759.3|758|759.3|758|759.3|758|759|757.8|23
1643118050000|2022-01-25 13:40:50||757.8||758||758||757.8|51
1643118060000|2022-01-25 13:41:00|759.5|758.3|759.5|758|759.5|758.3|759.3|758|24
1643118070000|2022-01-25 13:41:10|759.3|757.8|759.3|758|759.3|758|759|757.8|12
1643118080000|2022-01-25 13:41:20|||||||||27
1643118090000|2022-01-25 13:41:30|759.5||759.5||759.5||759.3||23
1643118100000|2022-01-25 13:41:40|759.3|757.8|759.3|758|759.3|758|759.3|757.8|2
1643118110000|2022-01-25 13:41:50|759|757.8|759.3|758|759.3|758|759|757.8|3
1643118120000|2022-01-25 13:42:00||757.8||758||758||757.8|0
1643118140000|2022-01-25 13:42:20|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|3
1643118180000|2022-01-25 13:43:00|759.3|758|759.3|758|759.3|758|759.3|758|6
1643118190000|2022-01-25 13:43:10|759.5|758.3|759.5|758.3|759.5|758.3|759.3|758|4
1643118200000|2022-01-25 13:43:20|759.3|758|759|757.8|759.3|758.3|759|757.8|27
1643118210000|2022-01-25 13:43:30|758.8|757.5|759|757.8|759|757.8|758.8|757.5|7
1643118240000|2022-01-25 13:44:00|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|1
1643118250000|2022-01-25 13:44:10|759||758.8||759||758.8||13
1643118260000|2022-01-25 13:44:20|759|757.8|759|757.8|759|757.8|758.8|757.8|0
1643118270000|2022-01-25 13:44:30|758.8|757.5|758.8|757.5|758.8|757.8|758.8|757.5|17
1643118280000|2022-01-25 13:44:40|759|757.8|759|757.8|759|757.8|759|757.8|7
1643118290000|2022-01-25 13:44:50|759.3|758|759|757.8|759.3|758|759|757.8|102
1643118300000|2022-01-25 13:45:00|759.3|758|759.3|758|759.3|758|759|758|3
1643118310000|2022-01-25 13:45:10|759|757.8|759.3|758|759.3|758|759|757.8|6
1643118320000|2022-01-25 13:45:20|759|757.8|759|757.8|759.3|758|759|757.8|38
1643118330000|2022-01-25 13:45:30|758.5|757.3|758.3|756.8|758.5|757.3|758|756.5|636
1643118340000|2022-01-25 13:45:40|758|756.5|758|756.5|758.3|756.5|758|756.5|4
1643118350000|2022-01-25 13:45:50||756.8||756.5||756.8||756.5|4
1643118360000|2022-01-25 13:46:00|757.8|756.8|758|756.5|758|756.8|757.8|756.5|5
1643118370000|2022-01-25 13:46:10|757.8|756.8|758|756.8|758|756.8|757.8|756.5|0
1643118380000|2022-01-25 13:46:20|757.8|756.5|758|756.5|758|756.5|757.8|756.5|2
1643118390000|2022-01-25 13:46:30|758.3|756.8|758.3|757|758.3|757|758.3|756.5|3
1643118400000|2022-01-25 13:46:40|758.5|757.3|758.3|757|758.5|757.3|758.3|757|8
1643118410000|2022-01-25 13:46:50|758.5|757.3|758.5|757|758.5|757.3|758.3|757|2
1643118420000|2022-01-25 13:47:00|758.3|757.3|758.5|757.3|758.5|757.3|758.3|757|15
1643118440000|2022-01-25 13:47:20|758.8||758.5||758.8||758.5||6
1643118450000|2022-01-25 13:47:30|758.8|757.5|758.8|757.3|758.8|757.5|758.5|757.3|8
1643118460000|2022-01-25 13:47:40|758.5|757|758.5|757.3|758.5|757.3|758.5|757|120
1643118470000|2022-01-25 13:47:50|758.3|757|758.3|757|758.3|757.3|758.3|757|0
1643118480000|2022-01-25 13:48:00|758.5|756.8|758.5|757.3|758.5|757.3|758.5|756.8|3
1643118490000|2022-01-25 13:48:10||757||757.3||757.3||757|4
1643118510000|2022-01-25 13:48:30||757||757.3||757.3||757|3
1643118530000|2022-01-25 13:48:50||757||757||757||757|0
1643118540000|2022-01-25 13:49:00||757.3||757.3||757.3||757.3|37
1643118560000|2022-01-25 13:49:20|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.3|2
1643118580000|2022-01-25 13:49:40|||||||||10
1643118600000|2022-01-25 13:50:00|758.5|757.3|758.3|756.8|758.5|757.3|758.3|756.8|1
1643118610000|2022-01-25 13:50:10|758|757|758.3|756.8|758.3|757|758|756.8|3
1643118620000|2022-01-25 13:50:20|758|757|758.3|757|758.3|757|758|756.5|4
1643118630000|2022-01-25 13:50:30|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|4
1643118640000|2022-01-25 13:50:40||757||757.3||757.3||757|2
1643118650000|2022-01-25 13:50:50||757||757.3||757.3||757|2
1643118660000|2022-01-25 13:51:00|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|13
1643118670000|2022-01-25 13:51:10|||||||||5
1643118680000|2022-01-25 13:51:20||757.3||757.5||757.5||757.3|0
1643118690000|2022-01-25 13:51:30|759|757.8|759|757.5|759|757.8|759|757.5|4
1643118700000|2022-01-25 13:51:40|758.8|757.8|758.8|757.5|759|757.8|758.8|757.5|8
1643118710000|2022-01-25 13:51:50|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|4
1643118720000|2022-01-25 13:52:00|759|757.8|759|757.8|759|757.8|759|757.8|4
1643118730000|2022-01-25 13:52:10|||||||||21
1643118740000|2022-01-25 13:52:20|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|1
1643118750000|2022-01-25 13:52:30|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|3
1643118770000|2022-01-25 13:52:50|||||||||5
1643118780000|2022-01-25 13:53:00|759|757.8|759|757.8|759|757.8|759|757.8|2
1643118790000|2022-01-25 13:53:10|759.3||759||759.3||759||6
1643118800000|2022-01-25 13:53:20||757.5||757.5||757.8||757.5|2
1643118810000|2022-01-25 13:53:30|758.8|757.8|758.8|757.3|758.8|757.8|758.8|757.3|0
1643118820000|2022-01-25 13:53:40|758.5|757.5|758.3|756.8|758.5|757.5|758.3|756.8|69
1643118830000|2022-01-25 13:53:50|758|757|758.3|756.8|758.3|757|758|756.8|0
1643118840000|2022-01-25 13:54:00|758|757|758.5|757.3|758.5|757.3|758|757|89
1643118850000|2022-01-25 13:54:10|758.8|757.5|759|757.5|759|757.5|758.8|757.3|8
1643118860000|2022-01-25 13:54:20|758.8||758.8||759||758.8||1
1643118870000|2022-01-25 13:54:30|||||||||1
1643118880000|2022-01-25 13:54:40|759||758.8||759||758.8||7
1643118890000|2022-01-25 13:54:50|759|757.8|759|757.8|759|757.8|759|757.8|5
1643118900000|2022-01-25 13:55:00||757.5||757.8||757.8||757.5|21
1643118910000|2022-01-25 13:55:10|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|0
1643118930000|2022-01-25 13:55:30|759|757.8|758.8|757.5|759|757.8|758.8|757.5|11
1643118940000|2022-01-25 13:55:40|759||759||759||758.8||1
1643118950000|2022-01-25 13:55:50||757.8||757.8||757.8||757.5|0
1643118960000|2022-01-25 13:56:00|759.3|758|759.3|758|759.3|758|759.3|758|2
1643118980000|2022-01-25 13:56:20|759.5|758.3|759.5|758|759.5|758.3|759.5|758|34
1643119000000|2022-01-25 13:56:40|759.8|758.3|759.5|758.3|759.8|758.3|759.5|758.3|30
1643119010000|2022-01-25 13:56:50|759.8||759.5||759.8||759.5||1
1643119020000|2022-01-25 13:57:00|759.8|758.5|760|758.8|760.3|759|759.8|758.5|128
1643119030000|2022-01-25 13:57:10|760.3|759|760.3|759|760.3|759|760.3|759|114
1643119040000|2022-01-25 13:57:20|760|758.8|760.3|758.8|760.3|758.8|760|758.8|8
1643119050000|2022-01-25 13:57:30||759||759||759||759|0
1643119060000|2022-01-25 13:57:40|760|758.8|760.3|758.8|760.3|758.8|760|758.8|2
1643119070000|2022-01-25 13:57:50|760||760.3||760.3||760||12
1643119080000|2022-01-25 13:58:00|760.5|759|760.5|759|760.5|759.3|760.5|759|7
1643119090000|2022-01-25 13:58:10||759.3||759.3||759.3||759|0
1643119100000|2022-01-25 13:58:20||759||759||759.3||759|5
1643119110000|2022-01-25 13:58:30|760.3|759.3|760.8|759.3|760.8|759.5|760.3|759|13
1643119120000|2022-01-25 13:58:40|760.5|759|760.3|759|760.5|759.3|760.3|759|1
1643119130000|2022-01-25 13:58:50|760.5||760.3||760.5||760.3||4
1643119140000|2022-01-25 13:59:00|760.5|759.3|760.5|759|760.5|759.3|760.5|759|5
1643119150000|2022-01-25 13:59:10|760.3||760.3||760.5||760.3||0
1643119160000|2022-01-25 13:59:20|760.5|759.3|760.5|759|760.5|759.3|760.3|759|1
1643119170000|2022-01-25 13:59:30|760.3|759.3|760.5|759|760.5|759.3|760.3|759|0
1643119180000|2022-01-25 13:59:40||759.3||759.3||759.3||759|0
1643119190000|2022-01-25 13:59:50|760.3|759|760.3|759|760.5|759.3|760.3|759|1
1643119200000|2022-01-25 14:00:00|760|758.8|759.8|758.3|760.3|758.8|759.3|758|70
1643119210000|2022-01-25 14:00:10||758.5||758.5||758.5||758.5|20
1643119220000|2022-01-25 14:00:20|760|758.8|760.3|759|760.3|759|760|758.8|17
1643119230000|2022-01-25 14:00:30|||||||||10
1643119250000|2022-01-25 14:00:50|760|758.8|760|758.8|760|758.8|760|758.8|3
1643119260000|2022-01-25 14:01:00|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|6
1643119280000|2022-01-25 14:01:20|||||||||2
1643119290000|2022-01-25 14:01:30|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|12
1643119300000|2022-01-25 14:01:40||758||758.3||758.3||758|0
1643119310000|2022-01-25 14:01:50|759.3|758|759|757.8|759.3|758|759|757.8|7
1643119320000|2022-01-25 14:02:00|759.3|758|759|757.8|759.3|758|759|757.8|17
1643119330000|2022-01-25 14:02:10||757.5||757.8||757.8||757.5|1
1643119340000|2022-01-25 14:02:20|759.3|758|759|757.8|759.3|758|759|757.5|11
1643119350000|2022-01-25 14:02:30|758.8|757.5|758.8|757.5|758.8|757.8|758.8|757.3|11
1643119360000|2022-01-25 14:02:40|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|23
1643119370000|2022-01-25 14:02:50|759|757.3|759|757.5|759.3|757.8|759|757.3|41
1643119380000|2022-01-25 14:03:00|758.8|757.8|759|757.8|759|757.8|758.8|757.8|12
1643119390000|2022-01-25 14:03:10|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|4
1643119400000|2022-01-25 14:03:20|759||759||759||758.8||8
1643119410000|2022-01-25 14:03:30|758.8|757.8|759|757.5|759|757.8|758.8|757.5|7
1643119420000|2022-01-25 14:03:40||757.8||757.8||757.8||757.5|0
1643119430000|2022-01-25 14:03:50|759.3|758|759.3|758|759.3|758|759.3|758|42
1643119440000|2022-01-25 14:04:00|759.5|758.3|759.8|758.3|759.8|758.5|759.3|758|9
1643119450000|2022-01-25 14:04:10|759.5||759.5||759.5||759.5||0
1643119470000|2022-01-25 14:04:30||758||758||758.3||758|6
1643119490000|2022-01-25 14:04:50|759.8|758.3|759.5|758|759.8|758.3|759.3|758|35
1643119500000|2022-01-25 14:05:00|759.3|758.3|759.3|757.8|759.5|758.3|759.3|757.8|0
1643119510000|2022-01-25 14:05:10|759|758|759|757.8|759|758|759|757.8|6
1643119520000|2022-01-25 14:05:20|759.3|758|759.3|758|759.3|758|759.3|758|14
1643119530000|2022-01-25 14:05:30|759.5|758.3|759.3|758|759.5|758.3|759.3|758|2
1643119540000|2022-01-25 14:05:40|759|757.8|759|757.8|759|757.8|759|757.8|10
1643119550000|2022-01-25 14:05:50|759.5|758|759.5|758.3|759.5|758.3|759.5|758|10
1643119560000|2022-01-25 14:06:00|759.3|758|759.5|758.3|759.5|758.3|759.3|758|1
1643119570000|2022-01-25 14:06:10|759.3|758|759|757.8|759.3|758|759|757.8|2
1643119580000|2022-01-25 14:06:20|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|6
1643119590000|2022-01-25 14:06:30|||||||||7
1643119600000|2022-01-25 14:06:40|759|757.8|759.3|758|759.3|758|759|757.8|4
1643119610000|2022-01-25 14:06:50|759|757.8|759|757.8|759.3|757.8|759|757.8|4
1643119620000|2022-01-25 14:07:00|759.3|758|759.3|758|759.3|758|759.3|757.8|54
1643119630000|2022-01-25 14:07:10|759|757.8|759.3|758|759.3|758|759|757.8|28
1643119640000|2022-01-25 14:07:20|759.5||759.3||759.5||759.3||1
1643119650000|2022-01-25 14:07:30|759.5||759.5||759.5||759.3||4
1643119660000|2022-01-25 14:07:40|759.8|758.3|759.8|758.5|759.8|758.5|759.8|758.3|8
1643119670000|2022-01-25 14:07:50|||||||||11
1643119680000|2022-01-25 14:08:00|760|758.8|760|758.8|760|758.8|760|758.5|6
1643119690000|2022-01-25 14:08:10|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|1
1643119710000|2022-01-25 14:08:30|||||||||5
1643119720000|2022-01-25 14:08:40|759.5|758.3|759.3|758|759.8|758.3|759.3|758|9
1643119730000|2022-01-25 14:08:50|759|757.8|759|757.8|759|757.8|759|757.8|0
1643119740000|2022-01-25 14:09:00|759.3|758|759.3|757.8|759.3|758|759.3|757.8|12
1643119750000|2022-01-25 14:09:10||758||757.8||758||757.8|13
1643119760000|2022-01-25 14:09:20|759|757.5|759|757.8|759|757.8|759|757.5|16
1643119770000|2022-01-25 14:09:30|759.3|758|759.3|758|759.3|758|759.3|758|2
1643119780000|2022-01-25 14:09:40|759|757.8|759.3|758|759.3|758|759|757.8|0
1643119790000|2022-01-25 14:09:50||757.8||757.8||757.8||757.8|0
1643119800000|2022-01-25 14:10:00|759.5|758|759.3|757.8|759.5|758|759.3|757.8|14
1643119810000|2022-01-25 14:10:10||758||757.8||758||757.8|0
1643119820000|2022-01-25 14:10:20||758||758||758||757.8|11
1643119830000|2022-01-25 14:10:30|759.5|758.3|759|757.8|759.5|758.3|759|757.8|7
1643119840000|2022-01-25 14:10:40|759.3|758|759.3|757.8|759.3|758|759.3|757.8|10
1643119850000|2022-01-25 14:10:50|759|757.5|758.8|757.5|759|757.8|758.8|757.5|0
1643119860000|2022-01-25 14:11:00|758.5|757.3|758.5|757.3|758.8|757.5|758.5|757.3|2
1643119870000|2022-01-25 14:11:10|758.3|757|758.3|757|758.3|757|758.3|757|10
1643119880000|2022-01-25 14:11:20||756.8||757||757||756.8|2
1643119890000|2022-01-25 14:11:30|758|756.8|758.3|756.8|758.3|756.8|758|756.8|9
1643119900000|2022-01-25 14:11:40|758|756.5|758|756.8|758|756.8|758|756.5|0
1643119910000|2022-01-25 14:11:50|757.8|756.5|757.8|756.5|758|756.5|757.8|756.5|2
1643119920000|2022-01-25 14:12:00|758|756.8|758|756.5|758|756.8|757.8|756.5|13
1643119930000|2022-01-25 14:12:10||756.8||756.8||756.8||756.8|0
1643119950000|2022-01-25 14:12:30|758.3|757|758|756.8|758.3|757|758|756.8|29
1643119960000|2022-01-25 14:12:40|||||||||2
1643119980000|2022-01-25 14:13:00|758.3||758||758.3||758||7
1643119990000|2022-01-25 14:13:10|||||||||2
1643120000000|2022-01-25 14:13:20|758.3|757|758.3|757|758.3|757|758.3|757|9
1643120020000|2022-01-25 14:13:40|758|756.8|758|756.8|758|756.8|758|756.8|4
1643120040000|2022-01-25 14:14:00|758.3|757|758.3|757|758.3|757|758.3|757|8
1643120050000|2022-01-25 14:14:10|758|756.8|757.8|756.5|758|756.8|757.8|756.5|4
1643120060000|2022-01-25 14:14:20|||||||||6
1643120070000|2022-01-25 14:14:30|758|756.8|758.5|757.3|758.5|757.3|758|756.8|13
1643120080000|2022-01-25 14:14:40||757||757.3||757.3||757|5
1643120090000|2022-01-25 14:14:50||757||757||757.3||757|3
1643120100000|2022-01-25 14:15:00|758.8|757.3|758.8|757.3|759|757.8|758.5|757.3|6
1643120110000|2022-01-25 14:15:10|758.5||758.5||758.8||758.5||1
1643120120000|2022-01-25 14:15:20|758.8|757.5|758.8|757.5|759|757.5|758.8|757.5|2
1643120130000|2022-01-25 14:15:30|758.5|757.3|758.8|757.3|758.8|757.5|758.5|757.3|2
1643120140000|2022-01-25 14:15:40|758.5||758.8||758.8||758.5||0
1643120150000|2022-01-25 14:15:50|758.5||758.8||758.8||758.5||4
1643120160000|2022-01-25 14:16:00|758.5||758.5||758.8||758.5||12
1643120170000|2022-01-25 14:16:10|758.3|757|758.5|757.3|758.5|757.3|758.3|757|1
1643120180000|2022-01-25 14:16:20|758.3|757|758.3|757|758.5|757.3|758.3|757|8
1643120190000|2022-01-25 14:16:30|758|756.8|758|756.8|758|756.8|758|756.8|4
1643120200000|2022-01-25 14:16:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|0
1643120210000|2022-01-25 14:16:50|758|756.8|758.3|757|758.3|757|758|756.8|14
1643120220000|2022-01-25 14:17:00|758.5|756.8|758.3|757|758.5|757|758|756.8|6
1643120230000|2022-01-25 14:17:10|758.5|757.3|758.3|757|758.5|757.3|758.3|757|1
1643120240000|2022-01-25 14:17:20|758.5|756.8|758.3|756.8|758.5|756.8|758.3|756.8|7
1643120250000|2022-01-25 14:17:30||757||757||757||756.8|0
1643120260000|2022-01-25 14:17:40|758.5|757.3|758.3|757|758.5|757.3|758.3|757|5
1643120280000|2022-01-25 14:18:00|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|24
1643120290000|2022-01-25 14:18:10|||||||||7
1643120300000|2022-01-25 14:18:20|759|757.8|759|757.8|759|757.8|759|757.5|6
1643120310000|2022-01-25 14:18:30|758.8|757.5|759.3|757.8|759.3|757.8|758.8|757.5|3
1643120320000|2022-01-25 14:18:40|759.5|758|759.3|758|759.5|758|759.3|758|1
1643120330000|2022-01-25 14:18:50|759|757.8|759|757.8|759|757.8|759|757.5|2
1643120340000|2022-01-25 14:19:00|758.8|757.5|758.8|757.3|758.8|757.5|758.8|757.3|1
1643120350000|2022-01-25 14:19:10|759|757.5|758.8|757.5|759|757.5|758.8|757.5|1
1643120370000|2022-01-25 14:19:30|||||||||2
1643120380000|2022-01-25 14:19:40||757.3||757.3||757.3||757.3|23
1643120390000|2022-01-25 14:19:50|758.5|757|758.5|757.3|758.5|757.3|758.5|757|5
1643120400000|2022-01-25 14:20:00||757||757.3||757.3||757|9
1643120410000|2022-01-25 14:20:10|758.3|757|758.8|757.3|758.8|757.3|758.3|757|8
1643120420000|2022-01-25 14:20:20|758.5|757.5|758.3|757|758.5|757.5|758.3|757|22
1643120430000|2022-01-25 14:20:30|758.5|757.3|758.5|757|758.5|757.3|758.5|757|2
1643120440000|2022-01-25 14:20:40|758.8|757.3|758.5|757.3|758.8|757.3|758.5|757|6
1643120450000|2022-01-25 14:20:50||757||757.3||757.3||757|0
1643120460000|2022-01-25 14:21:00|758.3|757|758.3|756.8|758.3|757|758|756.8|38
1643120470000|2022-01-25 14:21:10|758|757|758.3|756.8|758.3|757|758|756.8|6
1643120480000|2022-01-25 14:21:20|758||758.3||758.3||758||0
1643120490000|2022-01-25 14:21:30|758||758.3||758.3||758||1
1643120500000|2022-01-25 14:21:40|758.5|757|758.5|757.3|758.5|757.3|758.5|757|9
1643120510000|2022-01-25 14:21:50||757||757||757.3||757|3
1643120520000|2022-01-25 14:22:00|758.8|757.3|758.8|757.5|758.8|757.5|758.5|757|1
1643120530000|2022-01-25 14:22:10|758.5|757.3|758.5|757.3|758.5|757.5|758.5|757.3|0
1643120540000|2022-01-25 14:22:20|758.8|757.5|758.8|757.5|758.8|757.5|758.8|757.5|8
1643120550000|2022-01-25 14:22:30|758.5|757.3|758.8|757.5|758.8|757.5|758.5|757.3|5
1643120560000|2022-01-25 14:22:40||757.3||757.3||757.3||757.3|0
1643120570000|2022-01-25 14:22:50|758.5|757|758|756.8|758.5|757|758|756.8|459
1643120580000|2022-01-25 14:23:00|757.8|756.5|757.8|756.5|758|756.8|757.8|756.3|11
1643120590000|2022-01-25 14:23:10|757.5|756.3|757.8|756.3|757.8|756.5|757.5|756.3|11
1643120600000|2022-01-25 14:23:20|757.5|756.5|757.5|756.3|757.5|756.5|757.5|756.3|4
1643120610000|2022-01-25 14:23:30|757.8|756.5|757.8|756.3|757.8|756.5|757.8|756.3|3
1643120620000|2022-01-25 14:23:40|757.5||757.5||757.5||757.5||0
1643120630000|2022-01-25 14:23:50|757.3|756|757.3|756|757.3|756|757.3|755.8|0
1643120640000|2022-01-25 14:24:00|757.5|755.8|757.3|756|757.5|756|757.3|755.8|51
1643120650000|2022-01-25 14:24:10|757|755.8|757|755.8|757|756|757|755.8|7
1643120660000|2022-01-25 14:24:20|757.3||757||757.3||757||34
1643120670000|2022-01-25 14:24:30|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|15
1643120680000|2022-01-25 14:24:40|757|755.8|757.3|756|757.3|756|757|755.8|74
1643120690000|2022-01-25 14:24:50|757|755.8|757|755.8|757.3|755.8|757|755.8|17
1643120700000|2022-01-25 14:25:00|756.8|755.5|756.8|755.5|757|755.8|756.8|755.5|71
1643120710000|2022-01-25 14:25:10|756.5|755.3|756.5|755.3|756.5|755.3|756.5|755.3|2
1643120720000|2022-01-25 14:25:20|756.8|755|756.8|755.5|756.8|755.5|756.8|755|9
1643120730000|2022-01-25 14:25:30|757|755.3|757|755.5|757|755.8|756.8|755.3|3
1643120740000|2022-01-25 14:25:40|756.8|755.8|756.8|755.3|757|755.8|756.8|755.3|2
1643120750000|2022-01-25 14:25:50|756.5|755.5|756.5|755.3|756.8|755.5|756.5|755.3|10
1643120760000|2022-01-25 14:26:00|756.8|755.5|756.8|755.5|757|755.5|756.8|755.5|91
1643120770000|2022-01-25 14:26:10||755.3||755.5||755.5||755.3|2
1643120780000|2022-01-25 14:26:20|756.5|755.3|756.3|755|756.5|755.3|756.3|754.8|11
1643120790000|2022-01-25 14:26:30|756|754.8|756.3|754.8|756.3|754.8|756|754.8|3
1643120800000|2022-01-25 14:26:40|756|755|756|754.8|756.3|755|756|754.8|7
1643120810000|2022-01-25 14:26:50||754.5||754.8||754.8||754.5|3
1643120820000|2022-01-25 14:27:00|755.8|754.5|755.8|754.5|756|754.8|755.8|754.5|11
1643120830000|2022-01-25 14:27:10|756|754.8|756|754.5|756|754.8|755.8|754.5|10
1643120840000|2022-01-25 14:27:20||754.8||754.8||754.8||754.5|10
1643120850000|2022-01-25 14:27:30|756.3||756||756.3||756||30
1643120860000|2022-01-25 14:27:40|756.3||756||756.3||756||4
1643120870000|2022-01-25 14:27:50|756.3||756.3||756.3||756.3||4
1643120880000|2022-01-25 14:28:00|756|755|756|754.8|756.3|755|756|754.5|8
1643120890000|2022-01-25 14:28:10|756.3|755|756.3|755|756.3|755|756.3|755|1
1643120900000|2022-01-25 14:28:20||754.8||754.8||755||754.8|0
1643120910000|2022-01-25 14:28:30|756||756||756.3||756||1
1643120920000|2022-01-25 14:28:40|756.3|755|756.5|755.3|756.5|755.3|756.3|755|5
1643120930000|2022-01-25 14:28:50|756.8|755.5|756.5|755.3|756.8|755.5|756.5|755.3|5
1643120940000|2022-01-25 14:29:00|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.3|17
1643120950000|2022-01-25 14:29:10|757||756.8||757||756.8||7
1643120960000|2022-01-25 14:29:20|757|755.8|757|755.5|757.3|755.8|757|755.5|5
1643120970000|2022-01-25 14:29:30|756.8||757||757||756.8||0
1643120980000|2022-01-25 14:29:40|756.8|755.8|756.8|755.5|757|755.8|756.8|755.5|34
1643120990000|2022-01-25 14:29:50|756.5|755.3|756.5|755.3|756.5|755.5|756.5|755.3|1
1643121000000|2022-01-25 14:30:00|756.8|755.5|756.8|755.5|757|755.5|756.8|755.3|13
1643121010000|2022-01-25 14:30:10|756.5|755.3|756.3|755|756.5|755.5|756.3|755|0
1643121020000|2022-01-25 14:30:20|756.5|755.3|756.8|755.3|757|755.8|756.5|755.3|176
1643121030000|2022-01-25 14:30:30|756.5|755.5|757|755.8|757|755.8|756.5|755.5|11
1643121040000|2022-01-25 14:30:40|757.3|756|758|756.5|758|756.5|757.3|756|9
1643121050000|2022-01-25 14:30:50|757.8|756.3|757.5|756.3|758|756.5|757.5|756.3|2
1643121060000|2022-01-25 14:31:00|757.8|756.5|758.3|757|758.5|757.3|757.8|756.5|11
1643121070000|2022-01-25 14:31:10|758.5|757.3|759.3|757.8|759.5|758|758.5|757.3|71
1643121080000|2022-01-25 14:31:20|759|758|759|757.8|759.3|758|759|757.8|0
1643121090000|2022-01-25 14:31:30|758.8|757.5|758.8|757.5|759.3|757.8|758.8|757.5|32
1643121100000|2022-01-25 14:31:40|759|757.3|759|757.8|759|757.8|758.8|757.3|5
1643121110000|2022-01-25 14:31:50|||||||||1
1643121120000|2022-01-25 14:32:00|759.3|758|760|758.8|760|758.8|759.3|758|19
1643121130000|2022-01-25 14:32:10|759.8|758.5|759.3|758|759.8|758.5|759.3|757.8|40
1643121140000|2022-01-25 14:32:20|759.5|757.8|759|757.5|759.5|757.8|758.8|757.5|21
1643121150000|2022-01-25 14:32:30|758.8|757.3|758.3|757|758.8|757.3|758.3|757|2
1643121160000|2022-01-25 14:32:40|758|756.8|758|756.8|758.3|756.8|758|756.5|5
1643121170000|2022-01-25 14:32:50|758.3|757|757.8|756.5|758.3|757|757.8|756.5|1
1643121180000|2022-01-25 14:33:00|758|756.8|758|756.8|758.3|757|758|756.8|6
1643121190000|2022-01-25 14:33:10|758.3|756.5|758|756.8|758.3|756.8|758|756.5|1
1643121200000|2022-01-25 14:33:20|758.3|756.5|758.3|756.8|758.3|757|758|756.5|4
1643121210000|2022-01-25 14:33:30|758|756.5|758.3|757|758.3|757|758|756.5|26
1643121220000|2022-01-25 14:33:40||756.8||757||757||756.8|2
1643121230000|2022-01-25 14:33:50|758.5|756.8|758.5|757.3|758.5|757.3|758.5|756.8|12
1643121240000|2022-01-25 14:34:00|758.3|757|758|756.8|758.3|757|757.8|756.5|18
1643121250000|2022-01-25 14:34:10|757.8|756.5|757.5|756.3|758|756.8|757.5|756|26
1643121260000|2022-01-25 14:34:20|757.8|756.5|758|756.8|758.3|756.8|757.8|756.3|65
1643121270000|2022-01-25 14:34:30|757.8|756.5|757.8|756.3|758|756.5|757.5|756|1
1643121280000|2022-01-25 14:34:40||756.5||756.5||756.5||756.3|13
1643121290000|2022-01-25 14:34:50|758|756.8|757.3|756|758|756.8|757.3|756|7
1643121300000|2022-01-25 14:35:00|757|755.8|757|755.5|757|755.8|756.5|755.3|28
1643121310000|2022-01-25 14:35:10|757.3|755.8|757|755.8|757.3|755.8|757|755.5|3
1643121320000|2022-01-25 14:35:20|756.8|755.5|757.3|755.8|757.3|755.8|756.8|755.5|2
1643121330000|2022-01-25 14:35:30|757|756|757|755.8|757.3|756|757|755.8|3
1643121340000|2022-01-25 14:35:40|757.3||757||757.3||757||2
1643121350000|2022-01-25 14:35:50|757.3|756|757.5|756|757.5|756|757|756|6
1643121360000|2022-01-25 14:36:00|757.3|756.3|757.5|756.3|757.8|756.5|757.3|756.3|21
1643121370000|2022-01-25 14:36:10|757.8|756.5|757.8|756.5|758|756.8|757.8|756.3|15
1643121380000|2022-01-25 14:36:20|758|756.8|757.5|756.3|758|756.8|757.5|756|11
1643121390000|2022-01-25 14:36:30|757.3|756|757.5|756.3|757.5|756.3|757.3|756|5
1643121410000|2022-01-25 14:36:50|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.5|4
1643121420000|2022-01-25 14:37:00|758|756.8|758.5|757|758.5|757|758|756.8|7
1643121430000|2022-01-25 14:37:10|758.8|757.3|759|757.5|759|757.8|758.8|757.3|17
1643121440000|2022-01-25 14:37:20|758.8|757.8|759|757.8|759|757.8|758.8|757.5|0
1643121450000|2022-01-25 14:37:30|759.3|758|760|758.5|760.3|758.8|759.3|758|14
1643121460000|2022-01-25 14:37:40|759.8|758.8|760|758.5|760|758.8|759.8|758.5|42
1643121470000|2022-01-25 14:37:50|759.8|758.8|759.5|758.3|759.8|758.8|759.5|758|4
1643121480000|2022-01-25 14:38:00|759.3|758|759.3|758|759.5|758.3|759.3|757.8|6
1643121490000|2022-01-25 14:38:10|759.5|757.8|759.8|758.3|760|758.5|759.5|757.8|4
1643121500000|2022-01-25 14:38:20|759.5|758.5|759.8|758.3|759.8|758.5|759.5|758.3|6
1643121510000|2022-01-25 14:38:30|759.5|758.5|759.3|758|759.8|758.5|759.3|758|39
1643121520000|2022-01-25 14:38:40|759.5|758.3|759.3|758|759.5|758.3|759.3|757.8|1
1643121530000|2022-01-25 14:38:50|759.5|758.3|759.3|758|759.5|758.3|759.3|758|7
1643121540000|2022-01-25 14:39:00|759|757.8|759.3|758|759.3|758|759|757.5|3
1643121550000|2022-01-25 14:39:10|759|757.8|759|757.5|759.3|757.8|758.8|757.5|1
1643121560000|2022-01-25 14:39:20|758.8|757.8|758.8|757.5|759|757.8|758.8|757.5|6
1643121570000|2022-01-25 14:39:30|759|757.8|759|757.8|759|757.8|758.8|757.5|16
1643121580000|2022-01-25 14:39:40|759.3|758|759.3|758|759.3|758|759|757.8|34
1643121590000|2022-01-25 14:39:50|759|757.8|759|757.8|759|758|759|757.5|10
1643121600000|2022-01-25 14:40:00|759.3|757.5|759.3|757.8|759.3|758|759.3|757.5|32
1643121610000|2022-01-25 14:40:10|759|758|759.5|758.3|759.5|758.3|759|757.8|13
1643121620000|2022-01-25 14:40:20|759.3|758|759|757.8|759.5|758.3|759|757.8|14
1643121630000|2022-01-25 14:40:30|758.8|757.5|758.5|757.3|759|757.8|758.5|757.3|17
1643121640000|2022-01-25 14:40:40|758.8|757.5|758.5|757|758.8|757.5|758.3|757|23
1643121650000|2022-01-25 14:40:50|758.3|757.3|758|756.8|758.5|757.3|758|756.5|14
1643121660000|2022-01-25 14:41:00|757.8|756.5|757.3|755.8|757.8|756.5|757.3|755.8|5
1643121670000|2022-01-25 14:41:10|757|755.5|757.3|755.8|757.3|756|756.8|755.5|20
1643121680000|2022-01-25 14:41:20|757.5|756|757.5|756|757.5|756.3|757.3|755.8|2
1643121690000|2022-01-25 14:41:30|757.3|756.3|757.5|756.3|757.5|756.3|757|755.8|256
1643121700000|2022-01-25 14:41:40|757.3|756|757.3|756|757.5|756.3|757|755.8|28
1643121710000|2022-01-25 14:41:50|757.5|755.8|757.3|756|757.5|756|757.3|755.8|2
1643121720000|2022-01-25 14:42:00|757.5|756.3|757.5|756.3|757.8|756.5|757.3|756.3|10
1643121730000|2022-01-25 14:42:10|757.3|756|757.8|756.5|757.8|756.5|757.3|756|8
1643121750000|2022-01-25 14:42:30|757.5|756|757|755.5|757.5|756|757|755.5|10
1643121760000|2022-01-25 14:42:40|756.8|755.8|757|755.8|757|755.8|756.5|755.3|107
1643121770000|2022-01-25 14:42:50||755.5||755.8||755.8||755.5|2
1643121780000|2022-01-25 14:43:00|757.3|756|756.8|755.5|757.3|756|756.8|755.5|6
1643121790000|2022-01-25 14:43:10|756.5|755.3|756.8|755.5|756.8|755.5|756.5|755.3|6
1643121800000|2022-01-25 14:43:20|757|755.8|756.8|755.3|757|755.8|756.8|755.3|2
1643121810000|2022-01-25 14:43:30|756.5|755.5|756.8|755.5|756.8|755.5|756.5|755.3|3
1643121820000|2022-01-25 14:43:40|757|755.3|757.3|755.8|757.3|756|756.8|755.3|10
1643121830000|2022-01-25 14:43:50|757|755.5|756.8|755.5|757.3|755.8|756.8|755.3|0
1643121840000|2022-01-25 14:44:00|756.5|755.3|756.5|755.3|756.5|755.3|756.3|755|8
1643121850000|2022-01-25 14:44:10|756.8|755|756.8|755.3|756.8|755.5|756.8|755|15
1643121860000|2022-01-25 14:44:20|757|755.5|756.8|755.5|757|755.5|756.8|755.5|2
1643121870000|2022-01-25 14:44:30|756.5|755.3|756.8|755.3|756.8|755.5|756.5|755.3|2
1643121880000|2022-01-25 14:44:40|756.5|755.5|756.8|755.3|756.8|755.5|756.5|755.3|1
1643121890000|2022-01-25 14:44:50|757|755.5|757.3|756|757.3|756|757|755.3|8
1643121900000|2022-01-25 14:45:00|757|755.8|757|755.5|757.3|755.8|756.8|755.3|6
1643121910000|2022-01-25 14:45:10|756.8|755.8|757|755.8|757.3|755.8|756.8|755.5|5
1643121920000|2022-01-25 14:45:20|757.3|756|757.3|755.8|757.3|756|757|755.5|9
1643121930000|2022-01-25 14:45:30|757|756|756.8|755.5|757|756|756.8|755.3|2
1643121940000|2022-01-25 14:45:40|757|755.3|757|755.5|757|755.8|757|755.3|2
1643121950000|2022-01-25 14:45:50|757.3|755.8|757|755.5|757.3|756|757|755.5|57
1643121960000|2022-01-25 14:46:00|756.8|755.8|757|755.5|757.3|755.8|756.8|755.5|26
1643121970000|2022-01-25 14:46:10|757.3|755.8|757|755.8|757.3|755.8|757|755.8|0
1643121980000|2022-01-25 14:46:20|756.8|755.5|756.5|755.3|756.8|755.5|756.3|755|7
1643121990000|2022-01-25 14:46:30|756.8|755|756.8|755.3|757|755.8|756.8|755|10
1643122000000|2022-01-25 14:46:40||755.5||755.5||755.5||755.5|0
1643122010000|2022-01-25 14:46:50|757|755.8|757|755.5|757|755.8|757|755.5|2
1643122020000|2022-01-25 14:47:00|757.3|755.8|757.3|756|757.5|756.3|757.3|755.8|22
1643122030000|2022-01-25 14:47:10|757.5|756.3|757.5|756.3|757.5|756.3|757.3|756|0
1643122040000|2022-01-25 14:47:20|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|9
1643122050000|2022-01-25 14:47:30|757.5|756.3|757.8|756.3|757.8|756.5|757.5|756.3|120
1643122060000|2022-01-25 14:47:40|757.5|756|757.5|756|757.5|756.3|757.5|756|37
1643122070000|2022-01-25 14:47:50||756.3||756.3||756.3||756|0
1643122080000|2022-01-25 14:48:00|757.8|756.5|757.8|756.5|758|756.8|757.8|756.3|16
1643122090000|2022-01-25 14:48:10|757.5|756.3|757.8|756.5|757.8|756.5|757.5|756.3|2
1643122100000|2022-01-25 14:48:20|758|756.8|758|756.8|758|756.8|758|756.5|5
1643122110000|2022-01-25 14:48:30|758.3|757|758.3|757|758.5|757.3|758.3|757|31
1643122120000|2022-01-25 14:48:40|758.5|757.3|758.8|757.5|759.3|757.8|758.5|757|6
1643122130000|2022-01-25 14:48:50|758.5|757.3|758.5|757.3|758.5|757.3|758.5|757.3|0
1643122140000|2022-01-25 14:49:00|758.8|757|759|757.8|759|757.8|758.8|757|2
1643122150000|2022-01-25 14:49:10|759.3|758|759|757.8|759.3|758|759|757.8|9
1643122160000|2022-01-25 14:49:20|758.8|757.5|758.8|757.5|759|757.5|758.8|757.3|16
1643122170000|2022-01-25 14:49:30|759|757.8|759|757.5|759|757.8|758.8|757.5|75
1643122180000|2022-01-25 14:49:40||757.8||757.8||757.8||757.5|47
1643122190000|2022-01-25 14:49:50|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|22
1643122200000|2022-01-25 14:50:00|759||758.8||759||758.8||24
1643122210000|2022-01-25 14:50:10|759|757.8|759|757.8|759.3|757.8|759|757.8|21
1643122220000|2022-01-25 14:50:20|759.3|758|759.5|758.3|759.8|758.5|759.3|758|36
1643122230000|2022-01-25 14:50:30|759.8|758.5|760|758.8|760.3|758.8|759.8|758.5|73
1643122240000|2022-01-25 14:50:40|759.8|758.5|760|758.8|760|758.8|759.8|758.5|44
1643122250000|2022-01-25 14:50:50|760.3|759|760.3|758.8|760.3|759|760|758.8|36
1643122260000|2022-01-25 14:51:00|760|759|760.3|759|760.3|759|760|758.8|398
1643122270000|2022-01-25 14:51:10|760.5|759.3|761|759.8|761|759.8|760.5|759.3|21
1643122280000|2022-01-25 14:51:20|761.3|760|761|759.5|761.3|760|760.8|759.5|112
1643122290000|2022-01-25 14:51:30|760.8|759.8|760.8|759.3|761|759.8|760.5|759.3|49
1643122300000|2022-01-25 14:51:40|760.5|759|760.5|759.3|760.5|759.3|760.3|759|17
1643122310000|2022-01-25 14:51:50|760.8|759|760.5|759.3|760.8|759.5|760.5|759|21
1643122320000|2022-01-25 14:52:00|760.8|759|760.5|759.3|760.8|759.3|760.5|759|2
1643122330000|2022-01-25 14:52:10|760.8|759.5|760.8|759.5|761|759.8|760.8|759.3|13
1643122340000|2022-01-25 14:52:20|760.5|759.3|760.3|759|760.5|759.3|760.3|759|2
1643122350000|2022-01-25 14:52:30|760.5|759.3|760.8|759.5|760.8|759.5|760.3|759|17
1643122360000|2022-01-25 14:52:40|761|759.8|761.3|759.8|761.3|759.8|761|759.5|3
1643122370000|2022-01-25 14:52:50|761|759.5|760.5|759.3|761|759.5|760.5|759|13
1643122380000|2022-01-25 14:53:00|760.3|759|760.5|759|760.5|759.3|760.3|759|11
1643122390000|2022-01-25 14:53:10|760.3|759.3|760|758.5|760.5|759.3|760|758.5|10
1643122400000|2022-01-25 14:53:20|760.3|758.8|760.3|758.8|760.3|758.8|760.3|758.5|3
1643122410000|2022-01-25 14:53:30|760|759|760|758.8|760.3|759|760|758.8|8
1643122420000|2022-01-25 14:53:40|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|10
1643122430000|2022-01-25 14:53:50|759.5|758.3|759.8|758.3|759.8|758.5|759.5|758.3|0
1643122440000|2022-01-25 14:54:00|759.5|758|759.5|758.3|759.8|758.3|759.5|758|22
1643122450000|2022-01-25 14:54:10|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|14
1643122460000|2022-01-25 14:54:20|759.5|758.3|759.5|758|759.5|758.3|759.5|758|22
1643122470000|2022-01-25 14:54:30|759.3|758.3|759.3|758|759.3|758.3|759.3|758|0
1643122480000|2022-01-25 14:54:40|||||||||7
1643122490000|2022-01-25 14:54:50|759|757.8|759|757.5|759|757.8|758.8|757.5|6
1643122500000|2022-01-25 14:55:00|759.3|757.8|759|757.8|759.3|758|759|757.8|17
1643122510000|2022-01-25 14:55:10|759.3|758|759.3|758|759.5|758.3|759.3|757.8|4
1643122520000|2022-01-25 14:55:20|759.5|758.3|759.3|758|759.8|758.5|759.3|758|8
1643122530000|2022-01-25 14:55:30|759.5|758.3|759.5|758.3|759.5|758.3|759.3|758|9
1643122540000|2022-01-25 14:55:40||758||758.3||758.3||758|0
1643122550000|2022-01-25 14:55:50|759.3|758|759.3|758|759.3|758|759.3|757.8|5
1643122560000|2022-01-25 14:56:00|759|757.8|759.3|757.8|759.3|758|759|757.8|4
1643122570000|2022-01-25 14:56:10|759|757.5|759|757.8|759.3|757.8|759|757.5|0
1643122580000|2022-01-25 14:56:20|759.3|758|759.3|758|759.3|758|759.3|757.8|13
1643122590000|2022-01-25 14:56:30|759|757.8|759|757.5|759|758|759|757.5|17
1643122600000|2022-01-25 14:56:40|758.8|757.8|758.5|757.3|759|757.8|758.5|757.3|19
1643122610000|2022-01-25 14:56:50||757||757.3||757.3||757|5
1643122620000|2022-01-25 14:57:00|758.8|757.5|758.5|757.3|759|757.5|758.5|757.3|4
1643122630000|2022-01-25 14:57:10|758.3|757|758.3|757|758.5|757|758.3|757|2
1643122640000|2022-01-25 14:57:20|758.5|756.8|758.5|757|758.5|757|758.3|756.8|9
1643122650000|2022-01-25 14:57:30|758.3|757.3|758.5|757.3|758.5|757.3|758.3|757.3|1
1643122660000|2022-01-25 14:57:40|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|4
1643122670000|2022-01-25 14:57:50|759|757.8|759|757.5|759|757.8|759|757.5|1
1643122680000|2022-01-25 14:58:00|758.8|757.8|758.5|757.3|758.8|757.8|758.5|757.3|77
1643122690000|2022-01-25 14:58:10|758.8|757.5|759|757.8|759|757.8|758.8|757.3|36
1643122700000|2022-01-25 14:58:20|758.8|757.5|758.3|757|759|757.5|758.3|757|6
1643122710000|2022-01-25 14:58:30|758|756.8|758|756.5|758.3|756.8|757.8|756.5|1
1643122720000|2022-01-25 14:58:40|758.3|756.8|758.5|757|758.5|757|758.3|756.5|16
1643122730000|2022-01-25 14:58:50|758.3||758.3||758.5||758.3||10
1643122740000|2022-01-25 14:59:00|758|756.8|758.3|756.8|758.3|756.8|758|756.8|6
1643122750000|2022-01-25 14:59:10|758||758||758||758||0
1643122760000|2022-01-25 14:59:20|758.3|757|758.3|757|758.3|757|758.3|757|7
1643122770000|2022-01-25 14:59:30|758|756.8|758.3|756.8|758.3|757|758|756.8|9
1643122780000|2022-01-25 14:59:40|758||758||758.3||758||0
1643122800000|2022-01-25 15:00:00|757.8|756.5|757.5|756|758|756.5|757.5|756|5
1643122810000|2022-01-25 15:00:10|757.3|756.3|757.8|756.5|757.8|756.5|757.3|756|8
1643122820000|2022-01-25 15:00:20|758|756.8|758|756.8|758.3|757|758|756.8|19
1643122830000|2022-01-25 15:00:30|757.8|756.5|757.8|756.5|757.8|756.5|757.5|756.3|6
1643122840000|2022-01-25 15:00:40|758|756.8|757.8|756.5|758.3|757|757.8|756.5|6
1643122850000|2022-01-25 15:00:50|758|756.8|758|756.8|758|756.8|757.8|756.5|4
1643122860000|2022-01-25 15:01:00|757.8|756.5|757.5|756.3|758|756.8|757.5|756.3|6
1643122870000|2022-01-25 15:01:10|757.3|756|757.8|756.3|757.8|756.5|757.3|756|86
1643122880000|2022-01-25 15:01:20|757.5|756.5|757.8|756.5|757.8|756.5|757.5|756.3|23
1643122890000|2022-01-25 15:01:30|758|756.8|758|756.5|758|756.8|758|756.5|2
1643122900000|2022-01-25 15:01:40|757.8|756.3|757.8|756.5|758|756.5|757.8|756.3|2
1643122910000|2022-01-25 15:01:50|757.5|756.3|757|755.8|757.8|756.3|757|755.8|3
1643122920000|2022-01-25 15:02:00|756.8|755.5|756.8|755.5|756.8|755.5|756.5|755.3|33
1643122930000|2022-01-25 15:02:10|756.5|755.3|757|755.8|757|755.8|756.5|755.3|22
1643122940000|2022-01-25 15:02:20|757.3|756|757|755.5|757.3|756|756.8|755.5|27
1643122950000|2022-01-25 15:02:30|756.8|755.3|756.8|755.3|757|755.5|756.5|755.3|10
1643122960000|2022-01-25 15:02:40||755.5||755.5||755.5||755.3|3
1643122970000|2022-01-25 15:02:50|757|755.3|757|755.8|757.3|755.8|757|755.3|4
1643122980000|2022-01-25 15:03:00|757.3|756|756.8|755.5|757.3|756|756.8|755.5|2
1643122990000|2022-01-25 15:03:10|756.5|755.3|756.8|755.3|756.8|755.5|756.3|755|1
1643123000000|2022-01-25 15:03:20|756.5|755.5|756.5|755.3|756.8|755.5|756.5|755.3|3
1643123010000|2022-01-25 15:03:30|756.8||756.5||756.8||756.5||4
1643123020000|2022-01-25 15:03:40|756.8|755.5|756.8|755.5|756.8|755.5|756.8|755.5|0
1643123030000|2022-01-25 15:03:50|757|755.8|756.5|755.3|757|755.8|756.5|755.3|6
1643123040000|2022-01-25 15:04:00|756.3|755|756|754.8|756.3|755.3|756|754.8|16
1643123050000|2022-01-25 15:04:10|756.3|755|756.5|755.3|756.8|755.5|756.3|754.8|5
1643123060000|2022-01-25 15:04:20|756.8|755|756|754.5|756.8|755|756|754.5|12
1643123070000|2022-01-25 15:04:30|755.8|754.8|755.5|754.3|755.8|754.8|755.5|754.3|29
1643123080000|2022-01-25 15:04:40|755.8|754|755.3|754|755.8|754.3|755.3|754|27
1643123090000|2022-01-25 15:04:50|755|753.8|755|753.8|755|753.8|754.8|753.5|19
1643123100000|2022-01-25 15:05:00|754.8|753.5|755.3|754|755.3|754|754.8|753.3|26
1643123110000|2022-01-25 15:05:10|755|753.8|755.3|754|755.3|754|755|753.8|11
1643123120000|2022-01-25 15:05:20|755.5|754.3|755.5|754|755.5|754.3|755.3|754|12
1643123130000|2022-01-25 15:05:30|755.3|754.3|755.8|754.3|756|754.5|755.3|754.3|14
1643123140000|2022-01-25 15:05:40|755.5|754|755.3|754|755.5|754.3|755.3|754|4
1643123150000|2022-01-25 15:05:50|755.5|754.3|755.3|754|755.5|754.3|755.3|753.8|4
1643123160000|2022-01-25 15:06:00|755|753.8|755.3|754|755.3|754|755|753.8|33
1643123170000|2022-01-25 15:06:10|755|753.8|755.3|753.8|755.3|754|754.8|753.5|45
1643123180000|2022-01-25 15:06:20|755|754|755.3|754|755.5|754.3|755|753.8|56
1643123190000|2022-01-25 15:06:30|755.5|753.8|754.8|753.5|755.5|753.8|754.8|753.5|7
1643123200000|2022-01-25 15:06:40|755|753.8|755|753.8|755|753.8|754.8|753.5|13
1643123210000|2022-01-25 15:06:50|754.8|753.5|755|753.5|755|753.8|754.8|753.5|18
1643123220000|2022-01-25 15:07:00|754.8|753.8|755.3|754|755.3|754|754.8|753.5|11
1643123230000|2022-01-25 15:07:10|755|753.8|755.5|754.3|755.5|754.3|755|753.8|0
1643123240000|2022-01-25 15:07:20|755.3|754|755.5|754.3|755.5|754.3|755.3|754|4
1643123250000|2022-01-25 15:07:30|755.3|754|755|753.8|755.3|754|755|753.8|2
1643123260000|2022-01-25 15:07:40||753.5||753.5||753.8||753.5|0
1643123270000|2022-01-25 15:07:50|754.8||754.8||755||754.8||0
1643123280000|2022-01-25 15:08:00|755|753.8|754.8|753.5|755|753.8|754.8|753.5|3
1643123290000|2022-01-25 15:08:10|755|753.8|755|753.8|755|753.8|754.8|753.5|0
1643123300000|2022-01-25 15:08:20|755.3|754|755.5|754.3|755.8|754.3|755.3|754|8
1643123310000|2022-01-25 15:08:30|755.8|754.5|755.3|754|755.8|754.5|755.3|754|3
1643123320000|2022-01-25 15:08:40|755.5|753.8|755.5|754|755.5|754.3|755.5|753.8|3
1643123330000|2022-01-25 15:08:50|755.8|754.3|755.8|754.5|755.8|754.5|755.8|754|4
1643123340000|2022-01-25 15:09:00|755.5|754.3|755.3|754|755.5|754.3|755.3|754|5
1643123350000|2022-01-25 15:09:10|755.5||755.3||755.5||755.3||0
1643123360000|2022-01-25 15:09:20|755.5|754.3|755.3|754|755.5|754.3|755.3|754|7
1643123370000|2022-01-25 15:09:30|755.5|754.3|755.8|754.5|755.8|754.5|755.5|754.3|3
1643123380000|2022-01-25 15:09:40|756|754.8|756|754.8|756|754.8|756|754.5|107
1643123390000|2022-01-25 15:09:50|756.3|755|756.3|755|756.3|755|756|754.8|2
1643123400000|2022-01-25 15:10:00|756|754.8|756|754.8|756|754.8|755.8|754.5|11
1643123410000|2022-01-25 15:10:10|755.8|754.5|756|754.8|756|754.8|755.8|754.5|8
1643123420000|2022-01-25 15:10:20|755.8|754.5|755.8|754.5|756|754.8|755.8|754.5|0
1643123430000|2022-01-25 15:10:30|756|754.8|756|754.5|756|754.8|755.8|754.5|0
1643123440000|2022-01-25 15:10:40|755.8|754.8|755.8|754.5|756|754.8|755.5|754|13
1643123450000|2022-01-25 15:10:50|756|754.8|755.8|754.5|756|754.8|755.8|754.5|1
1643123460000|2022-01-25 15:11:00|756|754.8|756|754.8|756|754.8|755.8|754.5|107
1643123470000|2022-01-25 15:11:10|||||||||31
1643123480000|2022-01-25 15:11:20|756.3|755|756.3|755|756.3|755|756|754.8|12
1643123490000|2022-01-25 15:11:30|756|754.8|756|754.5|756|754.8|755.8|754.5|6
1643123500000|2022-01-25 15:11:40|755.8|754.8|755.8|754.5|755.8|754.8|755.8|754.5|13
1643123510000|2022-01-25 15:11:50|756||755.8||756||755.8||0
1643123520000|2022-01-25 15:12:00|756|754.8|755.5|754.3|756|754.8|755.5|754.3|40
1643123530000|2022-01-25 15:12:10|755.8|754.5|755.8|754.3|755.8|754.5|755.5|754.3|13
1643123540000|2022-01-25 15:12:20|755.5|754|755.5|754|755.5|754|755.3|754|0
1643123550000|2022-01-25 15:12:30|755.3|753.8|755.5|754.3|755.5|754.3|755|753.8|32
1643123560000|2022-01-25 15:12:40|755.8|754|755.8|754.5|755.8|754.5|755.8|754|11
1643123570000|2022-01-25 15:12:50|755.5|754.3|755.5|754.3|755.8|754.3|755.5|754.3|7
1643123580000|2022-01-25 15:13:00|755.8|754.5|756|754.8|756|754.8|755.8|754.3|3
1643123590000|2022-01-25 15:13:10|756.3|755|756.5|755.3|756.5|755.3|756.3|755|13
1643123600000|2022-01-25 15:13:20|756.8|755.5|757.3|756|757.5|756|756.5|755.3|42
1643123610000|2022-01-25 15:13:30|757.5|756.3|757.5|756.3|757.5|756.3|757.5|756.3|3
1643123620000|2022-01-25 15:13:40|757.8|756|757.8|756.5|757.8|756.5|757.8|756|59
1643123630000|2022-01-25 15:13:50|758|756.8|758|756.8|758|756.8|757.8|756.5|13
1643123640000|2022-01-25 15:14:00|758.3|756.5|758.5|757.3|758.5|757.3|758|756.5|9
1643123650000|2022-01-25 15:14:10|758.8|757.5|759|757.5|759.3|758|758.8|757.3|26
1643123660000|2022-01-25 15:14:20|758.8|757.8|759.3|757.8|759.3|758|758.8|757.8|8
1643123670000|2022-01-25 15:14:30|759|758|759.3|758|759.5|758|759|758|2
1643123680000|2022-01-25 15:14:40|759|757.8|759|757.8|759.3|757.8|759|757.8|1
1643123690000|2022-01-25 15:14:50|759.3|757.5|759.3|758|759.3|758|759|757.5|4
1643123700000|2022-01-25 15:15:00|759|757.8|759|757.5|759.3|757.8|758.8|757.5|12
1643123710000|2022-01-25 15:15:10|759.3|757.8|759.3|757.8|759.3|757.8|759.3|757.8|3
1643123720000|2022-01-25 15:15:20|759.8|758.3|760|758.5|760|758.5|759.8|758.3|48
1643123730000|2022-01-25 15:15:30|759.8|758|759.5|758.3|759.8|758.3|759.3|758|1
1643123740000|2022-01-25 15:15:40|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758|19
1643123750000|2022-01-25 15:15:50|759.8|758.5|760|758.5|760|758.5|759.5|758.5|2
1643123760000|2022-01-25 15:16:00|759.8|758.3|759.8|758.5|760|758.8|759.8|758.3|9
1643123770000|2022-01-25 15:16:10|760|758.8|760|758.5|760|758.8|759.8|758.5|2
1643123780000|2022-01-25 15:16:20|759.8|758.8|759.8|758.5|760|758.8|759.8|758.3|1
1643123800000|2022-01-25 15:16:40|760|758.8|759.5|758.3|760|758.8|759.5|758.3|108
1643123810000|2022-01-25 15:16:50|759.8|758.5|760|758.5|760|758.8|759.5|758.3|18
1643123820000|2022-01-25 15:17:00|759.8|758.8|759.8|758.5|759.8|758.8|759.8|758.5|2
1643123830000|2022-01-25 15:17:10||758.3||758.5||758.5||758.3|0
1643123840000|2022-01-25 15:17:20|760|758.8|759.8|758.5|760|758.8|759.8|758.3|6
1643123850000|2022-01-25 15:17:30||758.3||758.5||758.5||758.3|0
1643123860000|2022-01-25 15:17:40|759.5|758.3|759.5|758.3|759.5|758.5|759.5|758|4
1643123870000|2022-01-25 15:17:50|759.8|758.5|760|758.8|760|758.8|759.8|758.5|5
1643123880000|2022-01-25 15:18:00|760.3|759|760.5|759.3|760.5|759.3|760.3|759|23
1643123890000|2022-01-25 15:18:10|760.8|759|760.5|759.3|760.8|759.5|760.5|759|15
1643123900000|2022-01-25 15:18:20|760.8||760.5||760.8||760.5||3
1643123910000|2022-01-25 15:18:30|760.8|759|760.8|759.5|760.8|759.5|760.8|759|7
1643123920000|2022-01-25 15:18:40|760.5|759.3|760.3|758.8|760.5|759.5|760.3|758.8|1
1643123930000|2022-01-25 15:18:50|760||760||760.3||760||8
1643123940000|2022-01-25 15:19:00|760.3|759|760.3|759|760.3|759|760.3|758.8|7
1643123950000|2022-01-25 15:19:10|760|758.8|759.8|758.5|760|759|759.8|758.5|4
1643123960000|2022-01-25 15:19:20|760|758.8|760|758.8|760|758.8|760|758.8|1
1643123970000|2022-01-25 15:19:30||758.5||758.5||758.5||758.5|25
1643123980000|2022-01-25 15:19:40|759.8|758.3|759.8|758.5|759.8|758.5|759.8|758.3|5
1643123990000|2022-01-25 15:19:50|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|14
1643124000000|2022-01-25 15:20:00|759.3|758|759.3|757.8|759.3|758|759.3|757.8|19
1643124010000|2022-01-25 15:20:10|759|757.5|758.8|757.5|759|757.8|758.8|757.5|131
1643124020000|2022-01-25 15:20:20|758.5|757.3|758.5|757.3|758.8|757.5|758.5|757.3|14
1643124030000|2022-01-25 15:20:30|758.3|757|758|756.8|758.3|757.3|758|756.8|17
1643124040000|2022-01-25 15:20:40|757.8|756.5|757.8|756.5|757.8|756.5|757.8|756.3|0
1643124050000|2022-01-25 15:20:50|758|756.8|758|756.8|758|756.8|758|756.8|2
1643124060000|2022-01-25 15:21:00|758.3|757|758.3|757|758.5|757.3|758.3|756.8|17
1643124070000|2022-01-25 15:21:10|758.5|757.3|758.3|757|758.5|757.3|758.3|757|1
1643124080000|2022-01-25 15:21:20|758|756.8|758|756.8|758|756.8|758|756.8|5
1643124090000|2022-01-25 15:21:30|758.3|757|758.3|757|758.3|757|758.3|757|1
1643124100000|2022-01-25 15:21:40|758.5|757.3|759|757.8|759|757.8|758.5|757.3|5
1643124110000|2022-01-25 15:21:50|759.3|757.5|759.8|758.5|759.8|758.5|759.3|757.5|42
1643124120000|2022-01-25 15:22:00|759.5|758.3|759.5|758.3|759.8|758.5|759.5|758.3|7
1643124130000|2022-01-25 15:22:10|759.3|758|759.3|758|759.5|758.3|759.3|758|3
1643124140000|2022-01-25 15:22:20|759.5|758.3|759|757.5|759.5|758.3|759|757.5|6
1643124150000|2022-01-25 15:22:30|758.8|757.8|759|757.5|759|757.8|758.8|757.5|0
1643124160000|2022-01-25 15:22:40|758.8|757.8|758.8|757.5|758.8|757.8|758.8|757.3|14
1643124170000|2022-01-25 15:22:50||757.3||757.5||757.5||757.3|0
1643124180000|2022-01-25 15:23:00|759|757.8|759|757.8|759.3|758|759|757.8|56
1643124190000|2022-01-25 15:23:10|759.3||759||759.3||759||10
1643124200000|2022-01-25 15:23:20|758.8|757.5|759|757.8|759|757.8|758.8|757.5|2
1643124210000|2022-01-25 15:23:30|759.3|758|758.8|757.5|759.3|758|758.8|757.5|13
1643124220000|2022-01-25 15:23:40|759|757.8|759|757.8|759|757.8|759|757.8|2
1643124230000|2022-01-25 15:23:50|759.3|758|759.3|758|759.3|758|759.3|758|2
1643124240000|2022-01-25 15:24:00|759|757.8|759|757.8|759|757.8|759|757.8|4
1643124260000|2022-01-25 15:24:20|||||||||1
1643124270000|2022-01-25 15:24:30|759.3|758|759|757.5|759.3|758|758.8|757.5|8
1643124280000|2022-01-25 15:24:40|759.3|757.8|759.3|757.8|759.3|758|759.3|757.5|2
1643124290000|2022-01-25 15:24:50|759|758|758.5|757.3|759|758|758.5|757.3|0
1643124300000|2022-01-25 15:25:00|758.8|757.5|758.8|757.5|759|757.8|758.8|757.5|11
1643124310000|2022-01-25 15:25:10|759|757.8|758.8|757.5|759|757.8|758.5|757.3|12
1643124320000|2022-01-25 15:25:20|759|757.8|758.8|757.5|759|757.8|758.8|757.5|2
1643124330000|2022-01-25 15:25:30||757.3||757.5||757.5||757.3|7
1643124340000|2022-01-25 15:25:40||757.3||757.5||757.5||757.3|1
1643124350000|2022-01-25 15:25:50|759|757.8|759.3|758|759.3|758|759|757.8|18
1643124360000|2022-01-25 15:26:00|759.5||759.3||759.5||759.3||4
1643124370000|2022-01-25 15:26:10|759.5||759.5||759.5||759.3||3
1643124380000|2022-01-25 15:26:20|759.8|758.3|759.8|758.5|759.8|758.5|759.5|758.3|8
1643124390000|2022-01-25 15:26:30|760||759.8||760||759.8||0
1643124400000|2022-01-25 15:26:40|760|758.8|760|758.8|760.3|758.8|759.8|758.5|4
1643124410000|2022-01-25 15:26:50|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|15
1643124420000|2022-01-25 15:27:00|759.8|758.5|759.5|758.3|759.8|758.5|759.5|758.3|1
1643124430000|2022-01-25 15:27:10|759.8|758.5|759.8|758.5|760|758.5|759.8|758.5|2
1643124440000|2022-01-25 15:27:20|759.5|758.3|759.5|758.3|759.5|758.3|759.5|758.3|2
1643124460000|2022-01-25 15:27:40|759.8|758.5|759.8|758.5|759.8|758.5|759.8|758.5|6
1643124470000|2022-01-25 15:27:50||758.3||758.5||758.5||758.3|1
1643124480000|2022-01-25 15:28:00|759.5|758.3|759.8|758.5|759.8|758.5|759.5|758.3|13
1643124490000|2022-01-25 15:28:10|760|758.8|760|758.5|760|758.8|759.8|758.5|3
1643124500000|2022-01-25 15:28:20|759.8||759.8||760||759.8||0
1643124510000|2022-01-25 15:28:30|759.5|758.3|759.8|758.3|759.8|758.5|759.5|758.3|4
1643124520000|2022-01-25 15:28:40|759.5|758.5|759.5|758.3|759.8|758.5|759.5|758.3|0
1643124530000|2022-01-25 15:28:50|759.3|758|759.5|758.3|759.5|758.3|759.3|758|6
1643124540000|2022-01-25 15:29:00|759.8|758|760|758.5|760|758.8|759.8|758|4
1643124550000|2022-01-25 15:29:10|759.8||759.8||759.8||759.8||0
1643124560000|2022-01-25 15:29:20|760|758.8|760|758.8|760|758.8|760|758.8|2
1643124570000|2022-01-25 15:29:30|760.3|758.5|760.3|759|760.3|759|760.3|758.5|7
1643124580000|2022-01-25 15:29:40|760|758.8|760.3|759|760.3|759|760|758.8|0
1643124590000|2022-01-25 15:29:50|760|758.8|760.3|759|760.3|759|760|758.8|1
1643124600000|2022-01-25 15:30:00|760.5|759.3|760|758.8|760.5|759.3|760|758.8|33
1643124610000|2022-01-25 15:30:10||758.5||758.8||758.8||758.5|26
1643124620000|2022-01-25 15:30:20|760.3||760||760.3||760||4
1643124630000|2022-01-25 15:30:30|760.3|759|760.8|759.5|760.8|759.5|760|759|28
1643124640000|2022-01-25 15:30:40|760.5|759.3|760.8|759.5|761|759.5|760.5|759.3|6
1643124650000|2022-01-25 15:30:50|760.5|759.3|760.5|759.3|760.8|759.3|760.5|759.3|1
1643124660000|2022-01-25 15:31:00|760.3|759|760.5|759|760.5|759.3|760.3|758.8|2
1643124670000|2022-01-25 15:31:10||759.3||759.3||759.3||759|0
1643124680000|2022-01-25 15:31:20|760.8||760.5||760.8||760.5||3
1643124690000|2022-01-25 15:31:30|760.8||760.5||760.8||760.5||1
1643124700000|2022-01-25 15:31:40|760.3|759|760.5|759|760.5|759|760.3|759|1
1643124710000|2022-01-25 15:31:50|760.8|759.3|760.8|759.5|760.8|759.5|760.8|759.3|5
1643124720000|2022-01-25 15:32:00|760.5|759.3|761|759.5|761|759.8|760.5|759.3|5
1643124730000|2022-01-25 15:32:10|760.8|759.8|761|759.8|761|759.8|760.8|759.8|0
1643124740000|2022-01-25 15:32:20|761.3|760|761|759.8|761.3|760|761|759.8|4
1643124750000|2022-01-25 15:32:30|761.3|760|761.3|760|761.3|760|761.3|759.8|2
1643124760000|2022-01-25 15:32:40|761.5|759.8|761.5|760.3|761.8|760.5|761.5|759.8|162
1643124770000|2022-01-25 15:32:50|761.8||761.5||761.8||761.5||367
1643124780000|2022-01-25 15:33:00|761.8||761.5||761.8||761.5||75
1643124790000|2022-01-25 15:33:10|761.8|760.5|761.5|760.3|761.8|760.5|761.5|760.3|1
1643124800000|2022-01-25 15:33:20|761.3|760|761.3|760|761.3|760.3|761.3|760|0
1643124810000|2022-01-25 15:33:30|761.5|760.3|761.5|760.3|761.5|760.3|761.3|760.3|16
1643124820000|2022-01-25 15:33:40|761.3|760|761.8|760.5|761.8|760.5|761.3|760|3
1643124830000|2022-01-25 15:33:50|761.5|760.3|761.8|760.3|761.8|760.5|761.5|760.3|12
1643124840000|2022-01-25 15:34:00|761.5||761.5||761.8||761.5||9
1643124850000|2022-01-25 15:34:10|761.3|760|761|759.8|761.3|760|761|759.8|15
1643124860000|2022-01-25 15:34:20|761.3|760|761.3|760|761.5|760|761.3|759.8|25
1643124870000|2022-01-25 15:34:30|||||||||1
1643124880000|2022-01-25 15:34:40|761|759.8|761.3|760|761.3|760|761|759.8|5
1643124890000|2022-01-25 15:34:50|761|759.8|761|759.8|761|760|761|759.8|10
1643124900000|2022-01-25 15:35:00|761.3|760|761|759.8|761.3|760|761|759.8|19
1643124910000|2022-01-25 15:35:10|761.3|760|761.5|760|761.5|760|761|759.8|3
1643124920000|2022-01-25 15:35:20|761.3|759.8|761.3|760|761.5|760|761|759.8|6
1643124930000|2022-01-25 15:35:30|761|759.8|761.3|759.8|761.3|760|761|759.8|56
1643124940000|2022-01-25 15:35:40|761|759.5|760.8|759.5|761|759.8|760.8|759.5|2
1643124950000|2022-01-25 15:35:50|761|759.8|760.8|759.5|761|759.8|760.8|759.5|1
1643124960000|2022-01-25 15:36:00|761|759.8|761|759.8|761.3|760|761|759.8|3
1643124970000|2022-01-25 15:36:10|760.8|759.5|760.5|759.3|760.8|759.8|760.5|759.3|1
1643124980000|2022-01-25 15:36:20|760.8||760.5||760.8||760.5||5
1643124990000|2022-01-25 15:36:30|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.3|15
1643125000000|2022-01-25 15:36:40|761|759.8|761|759.5|761|759.8|761|759.5|52
1643125010000|2022-01-25 15:36:50||759.8||759.5||759.8||759.5|2
1643125020000|2022-01-25 15:37:00||759.8||759.8||759.8||759.8|11
1643125030000|2022-01-25 15:37:10|761.3|759.5|760.8|759.5|761.3|759.5|760.8|759.5|52
1643125040000|2022-01-25 15:37:20|||||||||35
1643125050000|2022-01-25 15:37:30|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759.3|50
1643125060000|2022-01-25 15:37:40||759||759||759.3||759|4
1643125070000|2022-01-25 15:37:50|760.3|758.8|760|758.8|760.5|758.8|760|758.5|30
1643125080000|2022-01-25 15:38:00|760.3|759|760.3|759|760.3|759|760|758.8|10
1643125090000|2022-01-25 15:38:10|760.5|759.3|760.5|759.3|760.8|759.3|760.5|759.3|4
1643125100000|2022-01-25 15:38:20|760.8|759.5|761|759.8|761|759.8|760.8|759.5|103
1643125110000|2022-01-25 15:38:30|761.3|760|761|759.8|761.3|760|761|759.8|25
1643125120000|2022-01-25 15:38:40|760.8|759.5|761|759.8|761|759.8|760.8|759.5|1
1643125130000|2022-01-25 15:38:50|760.8|759.5|761.3|760|761.3|760|760.8|759.5|26
1643125140000|2022-01-25 15:39:00|761.5|760.3|761.3|760|761.5|760.3|761.3|760|52
1643125150000|2022-01-25 15:39:10|761.5|759.8|761.3|760|761.5|760|761.3|759.8|2
1643125160000|2022-01-25 15:39:20|761.5|760.3|761.5|760.3|761.5|760.3|761.3|760|1
1643125170000|2022-01-25 15:39:30|761.3|760|761.3|760|761.5|760.3|761.3|760|0
1643125180000|2022-01-25 15:39:40|||||||||28
1643125190000|2022-01-25 15:39:50|761|759.8|761.3|759.8|761.3|759.8|761|759.8|13
1643125200000|2022-01-25 15:40:00|761|760|761.3|760|761.3|760|761|760|4
1643125210000|2022-01-25 15:40:10|761|759.8|760.8|759.5|761.3|759.8|760.8|759.5|3
1643125220000|2022-01-25 15:40:20|761|759.8|761|759.8|761|759.8|760.8|759.8|1
1643125230000|2022-01-25 15:40:30||759.5||759.8||759.8||759.5|4
1643125240000|2022-01-25 15:40:40|760.8|759.5|761|759.8|761|759.8|760.8|759.5|0
1643125250000|2022-01-25 15:40:50|761.3|760|761.3|760|761.3|760|761.3|760|1
1643125260000|2022-01-25 15:41:00|761|759.8|761.3|760|761.3|760|761|759.8|1
1643125270000|2022-01-25 15:41:10|761|759.8|761.3|760|761.3|760|761|759.8|6
1643125290000|2022-01-25 15:41:30|761|759.8|761|759.8|761|759.8|761|759.8|3
1643125300000|2022-01-25 15:41:40|761.3||761||761.3||761||2
1643125310000|2022-01-25 15:41:50|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|0
1643125320000|2022-01-25 15:42:00|761|759.8|761.3|759.8|761.3|759.8|761|759.8|64
1643125330000|2022-01-25 15:42:10|761.5|760|761.8|760.5|761.8|760.5|761.5|760|474
1643125340000|2022-01-25 15:42:20|761.5|760.3|761.5|760|761.8|760.3|761.5|760|24
1643125350000|2022-01-25 15:42:30||760.3||760.3||760.3||760.3|60
1643125360000|2022-01-25 15:42:40|761.8||761.5||761.8||761.5||32
1643125370000|2022-01-25 15:42:50|761.3|760|761.5|760|761.5|760.3|761.3|760|2
1643125380000|2022-01-25 15:43:00|761.3|760.3|761.3|760|761.5|760.3|761.3|760|30
1643125390000|2022-01-25 15:43:10|761|759.8|760.8|759.5|761|759.8|760.8|759.5|0
1643125400000|2022-01-25 15:43:20|761|759.8|761.3|760|761.3|760|760.8|759.8|3
1643125420000|2022-01-25 15:43:40|761|759.8|761|759.8|761|759.8|761|759.8|2
1643125430000|2022-01-25 15:43:50|760.8|759.5|761|759.8|761|759.8|760.8|759.5|1
1643125440000|2022-01-25 15:44:00|761.3|760|761.5|760.3|761.5|760.3|761.3|760|2
1643125450000|2022-01-25 15:44:10|761.8|760.5|762|760.5|762|760.5|761.8|760.5|7
1643125460000|2022-01-25 15:44:20|761.8|760.8|762|760.8|762|760.8|761.8|760.8|2
1643125470000|2022-01-25 15:44:30|761.8|760.5|762|760.5|762|760.5|761.8|760.5|1
1643125480000|2022-01-25 15:44:40|761.8||761.8||762||761.8||44
1643125490000|2022-01-25 15:44:50|762|760.8|762|760.8|762|760.8|762|760.8|2
1643125500000|2022-01-25 15:45:00|761.8|760.5|762|760.5|762|760.8|761.8|760.5|4
1643125510000|2022-01-25 15:45:10|761.8|760.8|761.8|760.3|761.8|760.8|761.5|760.3|21
1643125520000|2022-01-25 15:45:20|761.5|760.5|761.8|760.3|761.8|760.5|761.5|760.3|58
1643125530000|2022-01-25 15:45:30|762|760.5|762|760.8|762|760.8|761.8|760.3|34
1643125540000|2022-01-25 15:45:40|761.8|760.5|762|760.8|762|760.8|761.8|760.5|34
1643125550000|2022-01-25 15:45:50|762.3|761|762.3|761|762.3|761|762.3|761|3
1643125560000|2022-01-25 15:46:00|762|760.8|761.8|760.5|762|760.8|761.8|760.5|4
1643125570000|2022-01-25 15:46:10|761.5|760.3|761.5|760.3|761.8|760.3|761.5|760.3|4
1643125580000|2022-01-25 15:46:20|761.8|760.5|762|760.8|762|760.8|761.8|760.5|7
1643125590000|2022-01-25 15:46:30|||||||||6
1643125600000|2022-01-25 15:46:40|762.3|761|762.5|761.3|762.5|761.3|762.3|761|3
1643125610000|2022-01-25 15:46:50|762.3|761|762.3|761|762.5|761|762.3|761|0
1643125620000|2022-01-25 15:47:00|762.5|761.3|762.5|761|762.5|761.3|762.5|761|50
1643125630000|2022-01-25 15:47:10|762.8|761.3|762.8|761.5|762.8|761.5|762.8|761.3|131
1643125640000|2022-01-25 15:47:20||761.3||761.5||761.5||761.3|0
1643125650000|2022-01-25 15:47:30|762.5|761.3|762.5|761|762.8|761.3|762.3|761|17
1643125660000|2022-01-25 15:47:40||761.3||761||761.3||761|0
1643125670000|2022-01-25 15:47:50|762.3|760.8|762.3|760.8|762.5|760.8|762|760.8|1
1643125680000|2022-01-25 15:48:00|762|761|762.5|761|762.5|761|762|761|3
1643125690000|2022-01-25 15:48:10|762.3||762.3||762.3||762.3||3
1643125700000|2022-01-25 15:48:20|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|9
1643125710000|2022-01-25 15:48:30||761.3||761.5||761.5||761.3|11
1643125720000|2022-01-25 15:48:40|||||||||1
1643125740000|2022-01-25 15:49:00|||||||||4
1643125750000|2022-01-25 15:49:10|763|761.8|763.8|762.5|764|762.5|763|761.8|34
1643125760000|2022-01-25 15:49:20|763.5|762.3|763.5|762.3|763.5|762.5|763.5|762.3|4
1643125770000|2022-01-25 15:49:30|763.8|762|763.5|762|763.8|762|763.5|762|2
1643125780000|2022-01-25 15:49:40||762.3||762.3||762.3||762|0
1643125790000|2022-01-25 15:49:50|763.8|762.5|763.8|762.3|763.8|762.5|763.8|762.3|5
1643125800000|2022-01-25 15:50:00|763.5|762.5|763.3|762|763.5|762.5|763.3|762|5
1643125810000|2022-01-25 15:50:10|763.5|762.3|763.5|762|763.5|762.3|763.3|762|9
1643125820000|2022-01-25 15:50:20|763.3|762.3|763.3|762|763.3|762.3|763.3|761.8|1
1643125830000|2022-01-25 15:50:30|763|761.8|763|761.8|763.3|762|763|761.5|0
1643125840000|2022-01-25 15:50:40|763.3|762|763.3|762|763.3|762|763.3|762|2
1643125850000|2022-01-25 15:50:50|763.5|761.8|763.3|761.8|763.5|762|763.3|761.8|3
1643125860000|2022-01-25 15:51:00|763|761.5|763|761.8|763|761.8|763|761.5|0
1643125870000|2022-01-25 15:51:10|763.5|762|763.5|762|763.5|762|763.3|762|11
1643125880000|2022-01-25 15:51:20|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762.3|1
1643125890000|2022-01-25 15:51:30|||||||||5
1643125900000|2022-01-25 15:51:40|763.3|762|763.3|761.8|763.3|762|763|761.8|80
1643125910000|2022-01-25 15:51:50|763|762|763|761.8|763.3|762|763|761.8|2
1643125920000|2022-01-25 15:52:00|763.3|762|763.5|762.3|763.5|762.3|763.3|762|5
1643125930000|2022-01-25 15:52:10|763.3|762|763.5|762.3|763.5|762.3|763.3|762|1
1643125940000|2022-01-25 15:52:20|763.3|762|763|761.8|763.3|762|763|761.8|177
1643125950000|2022-01-25 15:52:30|762.8|761.5|762.8|761.3|762.8|761.5|762.8|761.3|1
1643125960000|2022-01-25 15:52:40|762.5|761.5|762.5|761.3|762.8|761.5|762.5|761.3|9
1643125980000|2022-01-25 15:53:00|762.8|761.5|762.8|761.5|763|761.5|762.8|761.5|8
1643125990000|2022-01-25 15:53:10|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|7
1643126000000|2022-01-25 15:53:20|762.5|761.3|762.5|761.3|762.8|761.5|762.5|761.3|1
1643126010000|2022-01-25 15:53:30|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|1
1643126030000|2022-01-25 15:53:50|762.8|761.5|762.8|761.3|762.8|761.5|762.5|761.3|12
1643126040000|2022-01-25 15:54:00|762.5|761.5|763|761.8|763|761.8|762.5|761.3|50
1643126050000|2022-01-25 15:54:10|763.3|762|763.3|762|763.3|762|763|761.8|2
1643126060000|2022-01-25 15:54:20|763|761.8|762.8|761.5|763.3|761.8|762.8|761.5|1
1643126070000|2022-01-25 15:54:30|763|761.3|762.3|761|763|761.3|762.3|761|4
1643126080000|2022-01-25 15:54:40|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761.3|3
1643126090000|2022-01-25 15:54:50|762.3|761|762|760.8|762.5|761|762|760.8|59
1643126100000|2022-01-25 15:55:00|762.3|760.5|762.3|760.8|762.3|761|762|760.5|14
1643126110000|2022-01-25 15:55:10|762.5|761|762.3|761|762.5|761|762.3|760.8|24
1643126120000|2022-01-25 15:55:20|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|4
1643126130000|2022-01-25 15:55:30|762.3|761|761.5|760.3|762.3|761.3|761.3|760|57
1643126140000|2022-01-25 15:55:40|761.8|760.5|762|760.5|762|760.8|761.8|760.5|23
1643126150000|2022-01-25 15:55:50||760.8||760.8||760.8||760.5|10
1643126160000|2022-01-25 15:56:00||760.5||760.8||760.8||760.5|9
1643126170000|2022-01-25 15:56:10|||||||||14
1643126180000|2022-01-25 15:56:20|762.3|761|762|760.8|762.3|761|762|760.8|5
1643126190000|2022-01-25 15:56:30|761.8|760.5|762|760.8|762|760.8|761.8|760.5|47
1643126200000|2022-01-25 15:56:40|762.3|761|762.3|761|762.3|761|762.3|760.8|7
1643126210000|2022-01-25 15:56:50|||||||||20
1643126220000|2022-01-25 15:57:00||760.8||761||761||760.8|99
1643126230000|2022-01-25 15:57:10|762.5|760.8|763|761.8|763|761.8|762.5|760.8|72
1643126240000|2022-01-25 15:57:20|763.3|762|763|761.8|763.3|762|763|761.8|10
1643126250000|2022-01-25 15:57:30|763.3|761.5|762.8|761.5|763.3|761.5|762.8|761.5|11
1643126260000|2022-01-25 15:57:40|763|761.8|762.8|761.5|763|761.8|762.8|761.5|1
1643126270000|2022-01-25 15:57:50|762.5|761.3|762.5|761.3|762.8|761.3|762.5|761.3|11
1643126280000|2022-01-25 15:58:00|762.8|761.5|762.8|761.3|762.8|761.5|762.5|761.3|18
1643126290000|2022-01-25 15:58:10|762.5|761.5|763|761.5|763|761.8|762.5|761.3|49
1643126300000|2022-01-25 15:58:20|762.8||762.8||763||762.8||2
1643126310000|2022-01-25 15:58:30|763|761.3|762.8|761.3|763|761.3|762.5|761.3|3
1643126320000|2022-01-25 15:58:40|762.5||762.5||762.8||762.5||0
1643126330000|2022-01-25 15:58:50|762.8|761|762|760.8|762.8|761|762|760.8|188
1643126340000|2022-01-25 15:59:00|762.3|761|762.3|761|762.5|761|762.3|761|14
1643126350000|2022-01-25 15:59:10|762.5|761.3|762.3|761|762.5|761.3|762.3|761|7
1643126360000|2022-01-25 15:59:20|762.5|761.3|762.3|761|762.5|761.3|762.3|761|12
1643126380000|2022-01-25 15:59:40|762.5||762.3||762.5||762.3||1
1643126390000|2022-01-25 15:59:50|||||||||17
1643126400000|2022-01-25 16:00:00|762.5|761.3|762|760.8|762.5|761.3|762|760.8|19
1643126410000|2022-01-25 16:00:10|762.3|761|762.5|761.3|762.5|761.3|762.3|761|1
1643126440000|2022-01-25 16:00:40|762.3|761|762.3|761|762.3|761|762.3|761|17
1643126450000|2022-01-25 16:00:50|||||||||20
1643126460000|2022-01-25 16:01:00|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761.3|7
1643126470000|2022-01-25 16:01:10|||||||||2
1643126480000|2022-01-25 16:01:20|762.8|761.5|762.8|761.5|762.8|761.5|762.5|761.5|4
1643126490000|2022-01-25 16:01:30|762.5|761.3|762.5|761.3|762.8|761.5|762.5|761.3|1
1643126500000|2022-01-25 16:01:40|762.8|761.5|762.8|761.3|762.8|761.5|762.5|761.3|42
1643126510000|2022-01-25 16:01:50|762.5|761.5|762.5|761.3|762.5|761.5|762.5|761.3|4
1643126520000|2022-01-25 16:02:00|762.8|761.5|763|761.8|763|761.8|762.8|761.5|25
1643126530000|2022-01-25 16:02:10|763.3|762|763|761.8|763.3|762|763|761.8|20
1643126540000|2022-01-25 16:02:20|||||||||16
1643126550000|2022-01-25 16:02:30|763.3|762|763.3|762|763.3|762|763|761.8|27
1643126560000|2022-01-25 16:02:40|763|761.8|763|761.8|763|762|762.8|761.5|12
1643126570000|2022-01-25 16:02:50|762.8|761.5|763|761.5|763|761.5|762.8|761.5|4
1643126580000|2022-01-25 16:03:00|762.8|761.8|763|761.8|763|761.8|762.8|761.8|0
1643126590000|2022-01-25 16:03:10|763.3|761.5|763.3|762|763.3|762|763.3|761.5|12
1643126600000|2022-01-25 16:03:20|763.5|762.3|763.3|762|763.5|762.3|763.3|762|5
1643126630000|2022-01-25 16:03:50|763.5|762.3|763.3|762|763.5|762.3|763.3|762|4
1643126640000|2022-01-25 16:04:00|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|3
1643126650000|2022-01-25 16:04:10|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|9
1643126660000|2022-01-25 16:04:20|||||||||8
1643126670000|2022-01-25 16:04:30|763.3|762|763.3|762|763.3|762|763.3|761.8|1
1643126680000|2022-01-25 16:04:40|||||||||3
1643126690000|2022-01-25 16:04:50|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|10
1643126700000|2022-01-25 16:05:00|763.8|762.5|763.8|762.3|763.8|762.5|763.5|762.3|4
1643126710000|2022-01-25 16:05:10|763.5|762.5|763.8|762.5|763.8|762.5|763.5|762.5|37
1643126720000|2022-01-25 16:05:20|764|762.3|764|762.5|764|762.8|764|762.3|4
1643126730000|2022-01-25 16:05:30|763.8|762.8|763.8|762.5|763.8|762.8|763.8|762.3|62
1643126740000|2022-01-25 16:05:40|764|762.8|764|762.5|764|762.8|764|762.5|4
1643126750000|2022-01-25 16:05:50|763.5|762.8|763.5|762.3|763.5|762.8|763.5|762.3|16
1643126760000|2022-01-25 16:06:00|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|8
1643126770000|2022-01-25 16:06:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762|21
1643126780000|2022-01-25 16:06:20|763.8|762.5|763.8|762.5|763.8|762.5|763.5|762.3|63
1643126790000|2022-01-25 16:06:30|763.5|762.3|763.5|762.3|763.8|762.3|763.5|762.3|11
1643126800000|2022-01-25 16:06:40|||||||||1
1643126810000|2022-01-25 16:06:50|||||||||47
1643126820000|2022-01-25 16:07:00|763.3|762|763.3|762|763.3|762|763.3|761.8|38
1643126830000|2022-01-25 16:07:10|763|761.8|763|761.8|763.3|762|763|761.8|5
1643126840000|2022-01-25 16:07:20|763.3|762|763|761.8|763.3|762|763|761.8|68
1643126850000|2022-01-25 16:07:30|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761|13
1643126860000|2022-01-25 16:07:40|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|15
1643126870000|2022-01-25 16:07:50|762.8||762.5||762.8||762.5||48
1643126880000|2022-01-25 16:08:00|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|87
1643126890000|2022-01-25 16:08:10|762.3|761|762|760.8|762.3|761|762|760.8|4
1643126900000|2022-01-25 16:08:20|762.3|761|762.3|761|762.3|761|762.3|760.8|2
1643126920000|2022-01-25 16:08:40||760.8||761||761||760.8|2
1643126930000|2022-01-25 16:08:50|762.5|760.8|762.3|761|762.5|761|762.3|760.8|7
1643126940000|2022-01-25 16:09:00||760.8||761||761||760.8|1
1643126950000|2022-01-25 16:09:10|762.5|760.8|762.5|761.3|762.5|761.3|762.3|760.8|44
1643126960000|2022-01-25 16:09:20|762.8|761|762.8|761.5|762.8|761.5|762.8|761|103
1643126970000|2022-01-25 16:09:30|763|761.8|763.3|762|763.3|762|763|761.5|13
1643126980000|2022-01-25 16:09:40|763|761.8|763|761.8|763|762|763|761.8|1
1643126990000|2022-01-25 16:09:50|763.3|762|763.3|761.8|763.3|762|763|761.8|3
1643127000000|2022-01-25 16:10:00|763|762|763|761.8|763|762|763|761.8|38
1643127010000|2022-01-25 16:10:10|763.3|762|763|761.8|763.3|762|763|761.8|26
1643127020000|2022-01-25 16:10:20||761.5||761.8||761.8||761.5|27
1643127030000|2022-01-25 16:10:30||761.5||761.8||761.8||761.5|0
1643127040000|2022-01-25 16:10:40|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|4
1643127050000|2022-01-25 16:10:50||761||761.3||761.3||761|5
1643127060000|2022-01-25 16:11:00|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.3|11
1643127070000|2022-01-25 16:11:10|762.5|761.3|762.8|761.3|762.8|761.5|762.5|761.3|62
1643127080000|2022-01-25 16:11:20|762.5|761|762.5|761|762.5|761|762.3|761|3
1643127090000|2022-01-25 16:11:30|762.3|761.3|762.5|761.3|762.5|761.3|762.3|761.3|6
1643127110000|2022-01-25 16:11:50|762.3|761|762.3|761|762.3|761|762.3|761|36
1643127120000|2022-01-25 16:12:00|762.5|761.3|762.3|761|762.5|761.3|762.3|761|40
1643127130000|2022-01-25 16:12:10|762.5|761.3|762.5|761.3|762.5|761.3|762.5|761|17
1643127140000|2022-01-25 16:12:20|762.3|761|761.8|760.5|762.3|761.3|761.8|760.5|283
1643127150000|2022-01-25 16:12:30|761.5|760.3|761.3|760|761.5|760.3|761.3|760|12
1643127160000|2022-01-25 16:12:40|761.5|760.3|761.3|760|761.5|760.3|761.3|760|15
1643127170000|2022-01-25 16:12:50|761|759.8|761|759.8|761.3|760|761|759.8|43
1643127180000|2022-01-25 16:13:00|761.3|759.5|760.8|759.5|761.3|759.5|760.8|759.5|108
1643127190000|2022-01-25 16:13:10|760.5|759.3|760.8|759.5|760.8|759.5|760.5|759.3|577
1643127200000|2022-01-25 16:13:20|761||760.8||761||760.8||18
1643127210000|2022-01-25 16:13:30|761||761||761||760.8||96
1643127220000|2022-01-25 16:13:40|760.8|759.8|761|759.8|761|759.8|760.8|759.5|37
1643127230000|2022-01-25 16:13:50|760.8|759.5|760.8|759.3|760.8|759.5|760.8|759.3|75
1643127240000|2022-01-25 16:14:00|761|759.5|761|759.8|761|759.8|760.8|759.5|8
1643127250000|2022-01-25 16:14:10|760.8|759.5|760.8|759.5|760.8|759.8|760.8|759.3|7
1643127260000|2022-01-25 16:14:20|761|759.8|761.3|760|761.3|760|761|759.8|21
1643127270000|2022-01-25 16:14:30|761.5|760.3|761.3|760|761.5|760.3|761.3|760|24
1643127280000|2022-01-25 16:14:40|761|759.8|760.8|759.5|761|759.8|760.8|759.5|6
1643127290000|2022-01-25 16:14:50|||||||||91
1643127300000|2022-01-25 16:15:00|761|759.8|760.8|759.5|761|759.8|760.8|759.5|2
1643127310000|2022-01-25 16:15:10|||||||||17
1643127320000|2022-01-25 16:15:20|761|759.8|760.8|759.5|761|759.8|760.5|759.3|123
1643127330000|2022-01-25 16:15:30|760.5|759.3|760.5|759.3|760.5|759.3|760.3|759|307
1643127340000|2022-01-25 16:15:40|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|32
1643127350000|2022-01-25 16:15:50|761|759.8|761.5|760|761.5|760|761|759.8|17
1643127360000|2022-01-25 16:16:00|761.8|760.3|761.8|760.5|761.8|760.5|761.5|760.3|17
1643127370000|2022-01-25 16:16:10|761.5|760.3|761.3|760|761.5|760.3|761.3|760|234
1643127380000|2022-01-25 16:16:20|760.8|759.5|761|759.8|761|759.8|760.8|759.5|298
1643127390000|2022-01-25 16:16:30|||||||||1
1643127400000|2022-01-25 16:16:40|||||||||3
1643127410000|2022-01-25 16:16:50|||||||||12
1643127420000|2022-01-25 16:17:00|||||||||10
1643127430000|2022-01-25 16:17:10|||||||||1
1643127440000|2022-01-25 16:17:20|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|25
1643127450000|2022-01-25 16:17:30|761|759.8|761|759.8|761.3|760|761|759.8|34
1643127460000|2022-01-25 16:17:40|||||||||13
1643127470000|2022-01-25 16:17:50|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|36
1643127480000|2022-01-25 16:18:00|761|759.8|760.8|759.5|761|759.8|760.5|759.3|12
1643127490000|2022-01-25 16:18:10|||||||||11
1643127500000|2022-01-25 16:18:20|761|759.8|761.3|759.8|761.3|760|761|759.8|17
1643127510000|2022-01-25 16:18:30|761|760|760.8|759.5|761|760|760.8|759.5|15
1643127520000|2022-01-25 16:18:40|761|759.3|760.8|759.5|761|759.5|760.8|759.3|15
1643127530000|2022-01-25 16:18:50|761|759.8|761|759.8|761|759.8|761|759.8|14
1643127540000|2022-01-25 16:19:00|||||||||12
1643127550000|2022-01-25 16:19:10|761.3|760|761.8|760.5|762|760.8|761.3|760|31
1643127560000|2022-01-25 16:19:20|762|760.8|761.8|760.5|762|760.8|761.8|760.5|9
1643127570000|2022-01-25 16:19:30|762||761.8||762||761.8||13
1643127580000|2022-01-25 16:19:40|762|760.8|761.8|760.5|762|760.8|761.8|760.5|15
1643127590000|2022-01-25 16:19:50|||||||||5
1643127600000|2022-01-25 16:20:00|762|760.8|762|760.5|762|760.8|761.8|760.5|15
1643127610000|2022-01-25 16:20:10|762.3|760.8|762.5|761.3|762.5|761.3|762.3|760.5|21
1643127620000|2022-01-25 16:20:20|762.8||762.5||762.8||762.5||2
1643127630000|2022-01-25 16:20:30|762.3|761|762.5|761.3|762.5|761.3|762.3|761|9
1643127640000|2022-01-25 16:20:40|762.3|761|762.3|761|762.5|761.3|762.3|761|34
1643127650000|2022-01-25 16:20:50|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|38
1643127660000|2022-01-25 16:21:00|762.3|761|762.3|761|762.3|761.3|762.3|761|35
1643127670000|2022-01-25 16:21:10|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761.3|1
1643127680000|2022-01-25 16:21:20|762.3|761|762.3|761|762.3|761|762.3|761|4
1643127690000|2022-01-25 16:21:30|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761.3|0
1643127700000|2022-01-25 16:21:40|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|26
1643127720000|2022-01-25 16:22:00|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|3
1643127730000|2022-01-25 16:22:10|762.5|761.3|762.5|761.3|762.8|761.5|762.5|761.3|13
1643127740000|2022-01-25 16:22:20|762.8|761.5|762.5|761.3|762.8|761.5|762.5|761.3|140
1643127750000|2022-01-25 16:22:30|762.8||762.5||762.8||762.5||1
1643127760000|2022-01-25 16:22:40|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.5|3
1643127770000|2022-01-25 16:22:50|762.5|761.3|762.8|761.5|762.8|761.5|762.5|761.3|9
1643127780000|2022-01-25 16:23:00|763|761.8|763.3|762|763.5|762|763|761.8|76
1643127790000|2022-01-25 16:23:10|763.5|762.3|763.5|762.3|763.5|762.3|763.3|762.3|53
1643127800000|2022-01-25 16:23:20|763.3|762|763.5|762.3|763.5|762.3|763.3|762|76
1643127810000|2022-01-25 16:23:30|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.3|187
1643127820000|2022-01-25 16:23:40|764|762.3|763.8|762.5|764|762.5|763.8|762.3|10
1643127830000|2022-01-25 16:23:50|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|55
1643127840000|2022-01-25 16:24:00|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762|1
1643127850000|2022-01-25 16:24:10|763.3|762|763.3|762|763.5|762.3|763.3|762|6
1643127870000|2022-01-25 16:24:30|763|761.8|763.3|762|763.3|762|763|761.8|10
1643127880000|2022-01-25 16:24:40|763|761.8|763|761.8|763|761.8|763|761.8|5
1643127890000|2022-01-25 16:24:50|763.3|762|763.5|762.3|763.5|762.3|763.3|762|13
1643127900000|2022-01-25 16:25:00|763.8|762|763.8|762.5|763.8|762.5|763.5|762|7
1643127910000|2022-01-25 16:25:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|5
1643127920000|2022-01-25 16:25:20|763.3|762|763.3|762|763.3|762|763.3|762|5
1643127930000|2022-01-25 16:25:30|763|761.8|763|761.8|763|762|763|761.8|7
1643127940000|2022-01-25 16:25:40|763.3||763||763.3||763||2
1643127950000|2022-01-25 16:25:50|763.3|761.5|763.3|762|763.3|762|763.3|761.5|3
1643127960000|2022-01-25 16:26:00|763|761.8|763.3|762|763.3|762|763|761.8|3
1643127970000|2022-01-25 16:26:10|763.5||763.5||763.5||763.5||6
1643127980000|2022-01-25 16:26:20|763.8|762.3|763.3|762|763.8|762.3|763.3|762|6
1643127990000|2022-01-25 16:26:30|763.5|762.3|763.3|762|763.5|762.3|763.3|762|2
1643128000000|2022-01-25 16:26:40|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762.3|2
1643128010000|2022-01-25 16:26:50||762||762||762||762|0
1643128020000|2022-01-25 16:27:00|763.3|762.3|763.3|762|763.3|762.3|763.3|762|5
1643128030000|2022-01-25 16:27:10|763.5|762.3|763.3|762|763.5|762.3|763.3|762|1
1643128040000|2022-01-25 16:27:20|763|761.8|763.3|762|763.3|762|763|761.8|8
1643128050000|2022-01-25 16:27:30|763.5|762.3|763.3|762|763.5|762.3|763.3|762|10
1643128060000|2022-01-25 16:27:40|763|761.8|762.8|761.5|763.3|762|762.8|761.5|21
1643128070000|2022-01-25 16:27:50|763|761.8|762.5|761.3|763|761.8|762.5|761.3|505
1643128080000|2022-01-25 16:28:00|762.3|761|762|760.8|762.5|761|762|760.8|35
1643128090000|2022-01-25 16:28:10|762.3|761|762.3|761|762.3|761|762.3|761|3
1643128100000|2022-01-25 16:28:20|762.5|761.3|762.3|761|762.5|761.3|762|760.8|42
1643128110000|2022-01-25 16:28:30|762.5|761.3|762|760.8|762.5|761.3|762|760.8|63
1643128120000|2022-01-25 16:28:40|762.3|761|762.3|760.8|762.3|761|762.3|760.8|25
1643128130000|2022-01-25 16:28:50|762.5|761|762.3|761|762.5|761.3|762.3|761|10
1643128140000|2022-01-25 16:29:00|762.5|761.3|762.3|761|762.5|761.3|762.3|761|8
1643128150000|2022-01-25 16:29:10|762|760.8|762|760.8|762.3|761|762|760.8|57
1643128160000|2022-01-25 16:29:20|762.3|761|762.3|761|762.3|761|762.3|761|18
1643128170000|2022-01-25 16:29:30|762|760.8|762|760.5|762|760.8|761.8|760.5|209
1643128180000|2022-01-25 16:29:40|761.8|760.8|762|760.8|762|760.8|761.8|760.5|34
1643128190000|2022-01-25 16:29:50|761.8|760.5|762|760.8|762|760.8|761.8|760.5|109
1643128200000|2022-01-25 16:30:00|761.8|760.5|762.3|760.8|762.3|761|761.8|760.5|118
1643128210000|2022-01-25 16:30:10|762|761|761.8|760.5|762|761|761.8|760.5|325
1643128220000|2022-01-25 16:30:20|762|760.8|761.8|760.5|762|760.8|761.8|760.3|41
1643128230000|2022-01-25 16:30:30|762|760.8|761.8|760.5|762|760.8|761.8|760.5|49
1643128240000|2022-01-25 16:30:40|762|760.8|762.3|760.8|762.3|761|762|760.8|14
1643128250000|2022-01-25 16:30:50|762||762.3||762.3||762||64
1643128260000|2022-01-25 16:31:00|762|761|762.3|761|762.3|761|762|760.8|70
1643128280000|2022-01-25 16:31:20|762|760.8|761.8|760.5|762.3|760.8|761.8|760.5|53
1643128300000|2022-01-25 16:31:40|761.5|760.3|761.8|760.5|761.8|760.5|761.5|760.3|6
1643128310000|2022-01-25 16:31:50|||||||||38
1643128320000|2022-01-25 16:32:00|762|760.8|762|760.8|762|760.8|761.8|760.5|29
1643128330000|2022-01-25 16:32:10|||||||||16
1643128340000|2022-01-25 16:32:20|762.3|761|762.3|761|762.3|761|762.3|760.8|17
1643128350000|2022-01-25 16:32:30|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|10
1643128360000|2022-01-25 16:32:40|762.8|761.5|763|761.8|763|761.8|762.8|761.5|15
1643128370000|2022-01-25 16:32:50|763.3|762|763.3|762|763.5|762|763.3|762|16
1643128380000|2022-01-25 16:33:00|763.5|762.3|763.5|762.3|763.5|762.3|763.3|762.3|12
1643128390000|2022-01-25 16:33:10|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|130
1643128400000|2022-01-25 16:33:20||762||762.3||762.3||762|42
1643128410000|2022-01-25 16:33:30||762||762.3||762.3||762|0
1643128420000|2022-01-25 16:33:40|||||||||6
1643128430000|2022-01-25 16:33:50|763.8||763.5||763.8||763.5||11
1643128440000|2022-01-25 16:34:00|763.8|762|763.5|762.3|763.8|762.3|763.3|762|5
1643128450000|2022-01-25 16:34:10|763.3|762|763.5|762|763.5|762.3|763.3|762|0
1643128460000|2022-01-25 16:34:20|763.3|762.3|763.3|762|763.3|762.3|763.3|762|24
1643128470000|2022-01-25 16:34:30|763|761.8|762.5|761.3|763|761.8|762.5|761.3|66
1643128480000|2022-01-25 16:34:40|762.3|761|762.3|761|762.5|761.3|762.3|760.8|6
1643128490000|2022-01-25 16:34:50|762.5||762.3||762.5||762.3||0
1643128500000|2022-01-25 16:35:00|762.5||762.3||762.5||762.3||0
1643128510000|2022-01-25 16:35:10|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761.3|0
1643128520000|2022-01-25 16:35:20|762.8||762.5||762.8||762.5||18
1643128530000|2022-01-25 16:35:30|762.8|761.5|762.8|761.3|762.8|761.5|762.5|761.3|1
1643128540000|2022-01-25 16:35:40||761.5||761.5||761.5||761.3|1
1643128550000|2022-01-25 16:35:50|762.5|761.3|762.5|761.3|762.8|761.5|762.5|761.3|1
1643128560000|2022-01-25 16:36:00|762.8|761.5|762|760.8|762.8|761.5|762|760.8|1
1643128570000|2022-01-25 16:36:10|762.3|761|762|760.8|762.3|761|762|760.8|53
1643128580000|2022-01-25 16:36:20|761.8|760.5|761.8|760.5|762|760.5|761.8|760.5|5
1643128590000|2022-01-25 16:36:30|761.5|760.3|761.5|760.3|761.8|760.5|761.5|760.3|76
1643128600000|2022-01-25 16:36:40|||||||||12
1643128610000|2022-01-25 16:36:50|||||||||15
1643128620000|2022-01-25 16:37:00|761.3|760|761.5|760.3|761.5|760.3|761.3|760|6
1643128630000|2022-01-25 16:37:10|761.8|760.5|761.8|760.3|761.8|760.5|761.5|760.3|12
1643128640000|2022-01-25 16:37:20|761.5|760.5|761.8|760.5|761.8|760.5|761.5|760.3|1
1643128650000|2022-01-25 16:37:30||760.3||760.5||760.5||760.3|179
1643128660000|2022-01-25 16:37:40|761.5|760.3|761.5|760.3|761.8|760.3|761.5|760.3|0
1643128670000|2022-01-25 16:37:50||760||760.3||760.3||760|7
1643128680000|2022-01-25 16:38:00|761.3|760|761.3|760|761.3|760|761.3|759.8|8
1643128690000|2022-01-25 16:38:10|761.5||761.3||761.5||761.3||0
1643128700000|2022-01-25 16:38:20||759.8||759.8||760||759.8|0
1643128710000|2022-01-25 16:38:30|761|760|761|759.8|761.3|760|761|759.8|3
1643128720000|2022-01-25 16:38:40|761.3|760|760.8|759.5|761.3|760|760.8|759.5|169
1643128740000|2022-01-25 16:39:00|760.5|759.3|760.3|759|760.5|759.3|760.3|759|616
1643128750000|2022-01-25 16:39:10|||||||||25
1643128760000|2022-01-25 16:39:20|760.5|759.3|760.5|759.3|760.5|759.3|760.5|759|1
1643128770000|2022-01-25 16:39:30|760.8|759|760.5|759.3|760.8|759.3|760.5|759|75
1643128780000|2022-01-25 16:39:40|760.8|759.5|761|759.8|761|759.8|760.8|759.5|8
1643128790000|2022-01-25 16:39:50|760.8|759.5|761|759.8|761|759.8|760.8|759.5|0
1643128800000|2022-01-25 16:40:00||759.5||759.8||759.8||759.5|1
1643128810000|2022-01-25 16:40:10||759.5||759.5||759.8||759.5|3
1643128820000|2022-01-25 16:40:20|760.8|759.3|760.8|759.5|760.8|759.5|760.5|759.3|19
1643128830000|2022-01-25 16:40:30||759.3||759.5||759.5||759.3|25
1643128840000|2022-01-25 16:40:40|761|759.8|761|759.8|761|759.8|761|759.5|4
1643128850000|2022-01-25 16:40:50|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.3|207
1643128880000|2022-01-25 16:41:20|761|759.3|760.5|759.3|761|759.3|760.5|759.3|0
1643128890000|2022-01-25 16:41:30|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|1
1643128900000|2022-01-25 16:41:40|761|759.8|760.8|759.5|761|759.8|760.8|759.5|15
1643128910000|2022-01-25 16:41:50|761|759.8|761|759.8|761|759.8|760.8|759.8|5
1643128920000|2022-01-25 16:42:00|760.8|759.5|760.8|759.5|760.8|759.5|760.8|759.5|15
1643128930000|2022-01-25 16:42:10|761|759.8|761|759.8|761|759.8|761|759.5|1
1643128940000|2022-01-25 16:42:20|||||||||72
1643128950000|2022-01-25 16:42:30|761.3|760|761.3|760|761.3|760|761.3|760|4
1643128960000|2022-01-25 16:42:40||759.8||760||760||759.8|14
1643128970000|2022-01-25 16:42:50||759.8||760||760||759.8|0
1643128980000|2022-01-25 16:43:00|761|759.8|761.3|759.8|761.3|759.8|761|759.8|0
1643128990000|2022-01-25 16:43:10|761|760|761.3|760|761.3|760|761|760|0
1643129000000|2022-01-25 16:43:20|761|759.8|761.3|759.8|761.3|759.8|761|759.8|19
1643129010000|2022-01-25 16:43:30|761||761.3||761.3||761||0
1643129020000|2022-01-25 16:43:40|761||761||761.3||761||2
1643129030000|2022-01-25 16:43:50|761.3|760|761.3|760|761.3|760|761.3|760|6
1643129040000|2022-01-25 16:44:00|761.5||761.3||761.5||761.3||12
1643129050000|2022-01-25 16:44:10|761.5|760.3|761.8|760.5|761.8|760.5|761.5|760.3|25
1643129060000|2022-01-25 16:44:20|762|760.8|762|760.5|762|760.8|761.8|760.5|6
1643129070000|2022-01-25 16:44:30|762.3|760.8|762|760.8|762.3|760.8|762|760.8|5
1643129080000|2022-01-25 16:44:40|762.3||762.3||762.3||762||3
1643129090000|2022-01-25 16:44:50|762|761|762.3|761|762.3|761|762|761|0
1643129100000|2022-01-25 16:45:00||760.8||761||761||760.8|19
1643129110000|2022-01-25 16:45:10|762.5|761.3|762.5|761.3|762.5|761.3|762.3|761|13
1643129120000|2022-01-25 16:45:20|||||||||115
1643129130000|2022-01-25 16:45:30|762.8|761.5|762.8|761.5|762.8|761.5|762.8|761.3|5
1643129140000|2022-01-25 16:45:40|||||||||51
1643129150000|2022-01-25 16:45:50|763|761.8|763|761.5|763|761.8|763|761.5|12
1643129160000|2022-01-25 16:46:00|763.3|761.8|763.3|762|763.3|762|763.3|761.8|0
1643129170000|2022-01-25 16:46:10|763.5|762.3|763.5|762.3|763.5|762.3|763.5|762|70
1643129180000|2022-01-25 16:46:20||762||762.3||762.3||762|111
1643129190000|2022-01-25 16:46:30|763.3|762|763.5|762|763.5|762.3|763.3|762|77
1643129200000|2022-01-25 16:46:40|763.3|762.3|763.5|762.3|763.5|762.3|763.3|762|0
1643129210000|2022-01-25 16:46:50|||||||||17
1643129220000|2022-01-25 16:47:00|||||||||3
1643129230000|2022-01-25 16:47:10|||||||||5
1643129240000|2022-01-25 16:47:20|763.8||763.5||763.8||763.5||17
1643129250000|2022-01-25 16:47:30|763.8|762.5|763.8|762.3|763.8|762.5|763.8|762.3|9
1643129260000|2022-01-25 16:47:40|763.5||763.5||763.5||763.5||0
1643129280000|2022-01-25 16:48:00|||||||||2
1643129300000|2022-01-25 16:48:20|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|2
1643129310000|2022-01-25 16:48:30||762.3||762.5||762.5||762.3|0
1643129320000|2022-01-25 16:48:40|764.3|763|764.5|763.3|764.5|763.3|764.3|763|84
1643129330000|2022-01-25 16:48:50|764.8|763.5|764.8|763.5|765|763.8|764.8|763.5|25
1643129340000|2022-01-25 16:49:00|765||764.8||765||764.8||2
1643129360000|2022-01-25 16:49:20|764.5|763.3|764.5|763|764.8|763.3|764.5|763|8
1643129370000|2022-01-25 16:49:30|764.3|762.8|763.8|762.5|764.3|762.8|763.8|762.5|0
1643129380000|2022-01-25 16:49:40|764||764||764||763.8||0
1643129390000|2022-01-25 16:49:50||762.8||762.8||762.8||762.5|0
1643129400000|2022-01-25 16:50:00|764.3||764||764.3||764||3
1643129410000|2022-01-25 16:50:10||762.5||762.8||762.8||762.5|0
1643129420000|2022-01-25 16:50:20|764.3|763|764.3|763|764.3|763|764.3|763|0
1643129430000|2022-01-25 16:50:30|764.5|763.3|764.5|763.3|764.8|763.3|764.5|763.3|3
1643129440000|2022-01-25 16:50:40||763||763.3||763.3||763|0
1643129450000|2022-01-25 16:50:50||763||763.3||763.3||763|1
1643129460000|2022-01-25 16:51:00|764.8|763.5|764.5|763.3|764.8|763.5|764.5|763.3|10
1643129470000|2022-01-25 16:51:10|764.8||764.5||764.8||764.5||2
1643129480000|2022-01-25 16:51:20||763||763||763.3||763|7
1643129490000|2022-01-25 16:51:30|764.8|763.3|764.8|763.5|764.8|763.5|764.8|763|2
1643129500000|2022-01-25 16:51:40|764.5|763.3|764.8|763.3|764.8|763.3|764.5|763.3|7
1643129510000|2022-01-25 16:51:50||763.5||763.3||763.5||763.3|0
1643129520000|2022-01-25 16:52:00|765|763.5|765|763.5|765|763.5|764.8|763.5|8
1643129530000|2022-01-25 16:52:10||763.8||763.8||763.8||763.5|0
1643129540000|2022-01-25 16:52:20|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|0
1643129550000|2022-01-25 16:52:30||763.3||763.5||763.5||763.3|5
1643129560000|2022-01-25 16:52:40||763.3||763.3||763.3||763.3|0
1643129570000|2022-01-25 16:52:50|764.5|763.5|764.5|763.3|764.5|763.5|764.5|763|0
1643129580000|2022-01-25 16:53:00|764.8|763.5|765|763.8|765|763.8|764.8|763.5|11
1643129590000|2022-01-25 16:53:10||763.5||763.8||763.8||763.5|0
1643129640000|2022-01-25 16:54:00|765.3|764|765.3|764|765.3|764|765.3|764|12
1643129650000|2022-01-25 16:54:10|765|763.8|765|763.8|765.3|763.8|765|763.8|2
1643129660000|2022-01-25 16:54:20||763.5||763.8||763.8||763.5|4
1643129670000|2022-01-25 16:54:30||763.5||763.5||763.8||763.5|2
1643129680000|2022-01-25 16:54:40|764.8|763.8|765|763.8|765|763.8|764.8|763.8|0
1643129700000|2022-01-25 16:55:00||763.5||763.8||763.8||763.5|6
1643129710000|2022-01-25 16:55:10|765.3|764|765|763.8|765.3|764|765|763.8|11
1643129730000|2022-01-25 16:55:30|764.8|763.5|765|763.5|765|763.5|764.8|763.5|0
1643129740000|2022-01-25 16:55:40|764.8|763.8|765|763.8|765|763.8|764.8|763.8|0
1643129750000|2022-01-25 16:55:50|765.3||765.3||765.3||765.3||1
1643129760000|2022-01-25 16:56:00|765||765.3||765.3||765||1
1643129770000|2022-01-25 16:56:10|765||765||765.3||765||0
1643129790000|2022-01-25 16:56:30|765.3||765||765.3||765||0
1643129800000|2022-01-25 16:56:40||763.5||763.5||763.8||763.5|0
1643129810000|2022-01-25 16:56:50|764.8|763.3|764.5|763.3|764.8|763.3|764.5|763.3|0
1643129820000|2022-01-25 16:57:00|764.8|763.5|764.8|763.3|764.8|763.5|764.8|763.3|1
1643129830000|2022-01-25 16:57:10|764.5|763.5|764.5|763.3|764.8|763.5|764.5|763|17
1643129840000|2022-01-25 16:57:20|764.3|763|764.3|763|764.5|763.3|764.3|763|0
1643129850000|2022-01-25 16:57:30|764|762.8|763.8|762.5|764|762.8|763.8|762.5|12
1643129860000|2022-01-25 16:57:40|763.5|762.3|763.8|762.5|763.8|762.5|763.5|762.3|0
1643129870000|2022-01-25 16:57:50||762.3||762.5||762.5||762.3|0
1643129880000|2022-01-25 16:58:00|764|762.8|764|762.8|764|762.8|763.8|762.8|8
1643129890000|2022-01-25 16:58:10|763.8|762.5|764|762.5|764|762.5|763.8|762.5|2
1643129900000|2022-01-25 16:58:20|763.8|762.8|764|762.5|764|762.8|763.8|762.5|0
1643129910000|2022-01-25 16:58:30|763.8||763.8||763.8||763.8||4
1643129920000|2022-01-25 16:58:40|764|762.8|764|762.5|764|762.8|764|762.5|0
1643129930000|2022-01-25 16:58:50||762.8||762.5||762.8||762.5|0
1643129940000|2022-01-25 16:59:00|763.8|762.8|763.8|762.5|763.8|762.8|763.8|762.5|2
1643129950000|2022-01-25 16:59:10|764||763.8||764||763.8||1
1643129960000|2022-01-25 16:59:20|||||||||2
1643129970000|2022-01-25 16:59:30|764||763.8||764||763.8||0
1643129980000|2022-01-25 16:59:40|764||764||764||764||0
1643129990000|2022-01-25 16:59:50|763.8|762.8|764|762.5|764|762.8|763.8|762.5|16
1643130000000|2022-01-25 17:00:00|763.8|762.3|763.8|762.3|764|762.5|763.8|762.3|14
1643130010000|2022-01-25 17:00:10|764|762.5|764|762.5|764|762.5|764|762.5|1
1643130020000|2022-01-25 17:00:20|763.8||763.8||764||763.8||4
1643130030000|2022-01-25 17:00:30||762.3||762.3||762.3||762.3|7
1643130040000|2022-01-25 17:00:40|764|762.5|764|762.5|764|762.8|764|762.5|0
1643130050000|2022-01-25 17:00:50|763.8|762.8|764|762.8|764|762.8|763.8|762.5|1
1643130060000|2022-01-25 17:01:00||762.5||762.5||762.8||762.5|2
1643130070000|2022-01-25 17:01:10|763.8|762.8|764|762.8|764|762.8|763.8|762.5|0
1643130080000|2022-01-25 17:01:20||762.5||762.5||762.8||762.5|0
1643130090000|2022-01-25 17:01:30|763.8|762.8|764|762.8|764|762.8|763.8|762.8|0
1643130100000|2022-01-25 17:01:40|764.3||764.3||764.3||764||8
1643130110000|2022-01-25 17:01:50|764||764||764||764||0
1643130120000|2022-01-25 17:02:00|763.8|762.5|764|762.5|764|762.5|763.8|762.5|0
1643130130000|2022-01-25 17:02:10|763.8|762.8|764|762.8|764.3|762.8|763.8|762.8|2
1643130150000|2022-01-25 17:02:30|763.8|762.5|763.8|762.5|763.8|762.8|763.8|762.5|0
1643130160000|2022-01-25 17:02:40|764||763.8||764||763.8||7
1643130170000|2022-01-25 17:02:50|764||763.8||764||763.8||0
1643130180000|2022-01-25 17:03:00|764|762.8|764|762.8|764|762.8|764|762.8|0
1643130190000|2022-01-25 17:03:10|764.3|763|764.3|763|764.3|763|764.3|762.8|0
1643130200000|2022-01-25 17:03:20|764|762.8|764|762.8|764|762.8|764|762.8|2
1643130220000|2022-01-25 17:03:40|764.3|763|764.3|763|764.3|763|764.3|763|0
1643130230000|2022-01-25 17:03:50|764|762.8|764|762.8|764.3|763|764|762.8|0
1643130240000|2022-01-25 17:04:00|764.3|763|764.3|762.8|764.3|763|764.3|762.8|0
1643130250000|2022-01-25 17:04:10|764||764||764.3||764||0
1643130260000|2022-01-25 17:04:20|764.3||764.3||764.3||764.3||0
1643130270000|2022-01-25 17:04:30|764|763|764.3|763|764.3|763|764|762.8|0
1643130280000|2022-01-25 17:04:40|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|1
1643130290000|2022-01-25 17:04:50|764.8||764.5||764.8||764.5||15
1643130300000|2022-01-25 17:05:00|764.8|763.5|765|763.5|765|763.8|764.8|763.3|16
1643130310000|2022-01-25 17:05:10|765.3|763.8|765.3|763.8|765.5|764.3|765|763.8|16
1643130320000|2022-01-25 17:05:20|765|763.5|764.8|763.5|765.3|763.5|764.8|763.5|0
1643130330000|2022-01-25 17:05:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|0
1643130340000|2022-01-25 17:05:40|764.3|763|764.5|763|764.5|763|764.3|763|1
1643130350000|2022-01-25 17:05:50|764.3||764.3||764.5||764.3||0
1643130360000|2022-01-25 17:06:00|764.5|763.3|764.5|763|764.5|763.3|764.3|763|0
1643130370000|2022-01-25 17:06:10|764.3||764.5||764.5||764.3||0
1643130380000|2022-01-25 17:06:20|764.3||764.5||764.5||764.3||0
1643130390000|2022-01-25 17:06:30|764.3|763.3|764.5|763.3|764.5|763.3|764.3|763.3|0
1643130400000|2022-01-25 17:06:40||763||763.3||763.3||763|2
1643130410000|2022-01-25 17:06:50|764.3|763|764.5|763.3|764.5|763.3|764.3|763|0
1643130420000|2022-01-25 17:07:00|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|4
1643130430000|2022-01-25 17:07:10||763.3||763.5||763.5||763.3|1
1643130440000|2022-01-25 17:07:20|765||764.8||765||764.8||0
1643130450000|2022-01-25 17:07:30|765|763.3|764.8|763.3|765|763.3|764.5|763.3|2
1643130460000|2022-01-25 17:07:40|765|763.5|764.8|763.5|765|763.5|764.8|763.5|0
1643130470000|2022-01-25 17:07:50|765||764.8||765||764.8||0
1643130480000|2022-01-25 17:08:00|764.5|763.3|764.5|763.3|764.8|763.3|764.5|763.3|6
1643130490000|2022-01-25 17:08:10|764.8||764.8||764.8||764.5||0
1643130500000|2022-01-25 17:08:20||763.5||763.3||763.5||763.3|0
1643130510000|2022-01-25 17:08:30|764.5|763.5|764.8|763.3|764.8|763.5|764.5|763.3|37
1643130520000|2022-01-25 17:08:40||763.5||763.5||763.5||763.3|100
1643130530000|2022-01-25 17:08:50||763.3||763.5||763.5||763.3|0
1643130560000|2022-01-25 17:09:20||763.3||763.5||763.5||763.3|0
1643130570000|2022-01-25 17:09:30|764.5|763.3|764.3|763|764.8|763.5|764.3|763|2
1643130580000|2022-01-25 17:09:40|764.5||764.3||764.5||764.3||0
1643130590000|2022-01-25 17:09:50|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|27
1643130600000|2022-01-25 17:10:00|764.3|763|764.5|763|764.5|763.3|764.3|763|26
1643130610000|2022-01-25 17:10:10|764.3|763.3|764.3|763|764.5|763.3|764.3|763|0
1643130620000|2022-01-25 17:10:20|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763|2
1643130630000|2022-01-25 17:10:30|764.3|763|764.3|763|764.3|763|764.3|763|3
1643130640000|2022-01-25 17:10:40|764|762.8|764|762.8|764|762.8|763.8|762.5|2
1643130650000|2022-01-25 17:10:50|763.8|762.5|763.8|762.5|763.8|762.5|763.8|762.5|1
1643130660000|2022-01-25 17:11:00|764|762.8|764|762.8|764|762.8|764|762.5|54
1643130670000|2022-01-25 17:11:10||762.5||762.8||762.8||762.5|4
1643130680000|2022-01-25 17:11:20|764.3|763|764.3|763|764.3|763|764.3|763|0
1643130690000|2022-01-25 17:11:30|764|762.8|764|762.8|764.3|762.8|764|762.8|48
1643130700000|2022-01-25 17:11:40|764.3|763|764.3|763|764.3|763|764.3|763|2
1643130710000|2022-01-25 17:11:50|764.5||764.3||764.5||764.3||1
1643130720000|2022-01-25 17:12:00|764.5|763.3|764.3|763|764.5|763.3|764.3|763|14
1643130730000|2022-01-25 17:12:10|764.5|763.3|764.5|763.3|764.5|763.3|764.3|763.3|0
1643130740000|2022-01-25 17:12:20|764.3|763|764.3|763|764.3|763.3|764.3|763|2
1643130750000|2022-01-25 17:12:30|764|762.8|764|762.8|764|763|764|762.8|3
1643130760000|2022-01-25 17:12:40|764.3|763|764|762.8|764.3|763|764|762.8|0
1643130770000|2022-01-25 17:12:50|||||||||1
1643130780000|2022-01-25 17:13:00|||||||||13
1643130790000|2022-01-25 17:13:10|764.3|763|764.3|763|764.3|763|764.3|763|16
1643130800000|2022-01-25 17:13:20|764.5|763.3|764.3|763|764.5|763.3|764.3|763|0
1643130820000|2022-01-25 17:13:40|764|762.8|764|762.8|764|762.8|764|762.8|2
1643130830000|2022-01-25 17:13:50|764.3|763|764|762.8|764.3|763|764|762.8|2
1643130860000|2022-01-25 17:14:20|764.3|763|764.3|763|764.3|763|764.3|763|1
1643130870000|2022-01-25 17:14:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|11
1643130900000|2022-01-25 17:15:00|765|763.5|765|763.8|765|763.8|765|763.5|2
1643130910000|2022-01-25 17:15:10|765.3|763.5|765|763.8|765.3|763.8|765|763.5|0
1643130930000|2022-01-25 17:15:30|765.3|764|765.3|764|765.3|764|765|763.8|7
1643130940000|2022-01-25 17:15:40|765|763.8|765|763.8|765|764|765|763.8|11
1643130950000|2022-01-25 17:15:50|765.3||765.3||765.3||765||0
1643130960000|2022-01-25 17:16:00|765|763.5|764.8|763.5|765|763.5|764.8|763.5|12
1643130970000|2022-01-25 17:16:10|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763|1
1643130980000|2022-01-25 17:16:20||763||763.3||763.3||763|0
1643130990000|2022-01-25 17:16:30|764.3|763|764.3|763|764.5|763.3|764.3|763|2
1643131000000|2022-01-25 17:16:40|764.5||764.3||764.5||764.3||25
1643131030000|2022-01-25 17:17:10|764.5|763.3|764.5|763|764.5|763.3|764.5|763|4
1643131040000|2022-01-25 17:17:20|764.3||764.3||764.3||764.3||0
1643131050000|2022-01-25 17:17:30|||||||||51
1643131060000|2022-01-25 17:17:40||762.8||763||763||762.8|3
1643131070000|2022-01-25 17:17:50|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|14
1643131080000|2022-01-25 17:18:00|764.8|763.5|764.8|763.5|764.8|763.5|764.5|763.5|55
1643131090000|2022-01-25 17:18:10|765||764.8||765||764.8||1
1643131100000|2022-01-25 17:18:20|765|763.8|764.8|763.5|765|763.8|764.8|763.5|0
1643131110000|2022-01-25 17:18:30|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|2
1643131120000|2022-01-25 17:18:40|764.8|763.5|765|763.8|765|763.8|764.8|763.3|69
1643131130000|2022-01-25 17:18:50|||||||||11
1643131140000|2022-01-25 17:19:00|764.8|763.5|765|763.8|765|763.8|764.8|763.5|3
1643131150000|2022-01-25 17:19:10|764.8|763.5|764.8|763.5|764.8|763.8|764.8|763.5|1
1643131160000|2022-01-25 17:19:20|||||||||2
1643131170000|2022-01-25 17:19:30|765|763.8|765.5|764|765.5|764|765|763.8|76
1643131180000|2022-01-25 17:19:40|765.3|764.3|765.5|764.3|765.5|764.3|765.3|764.3|1
1643131190000|2022-01-25 17:19:50|765.3|764|765.3|764|765.3|764|765.3|764|16
1643131200000|2022-01-25 17:20:00|765|763.8|765.3|763.8|765.3|763.8|765|763.8|45
1643131210000|2022-01-25 17:20:10||764||764||764||764|0
1643131220000|2022-01-25 17:20:20||763.8||764||764||763.8|1
1643131230000|2022-01-25 17:20:30|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|17
1643131240000|2022-01-25 17:20:40|||||||||17
1643131250000|2022-01-25 17:20:50|765.8||765.8||765.8||765.8||15
1643131260000|2022-01-25 17:21:00|765.5|764.5|765.8|764.5|765.8|764.5|765.5|764.3|38
1643131270000|2022-01-25 17:21:10|765.5|764.3|765.5|764.3|765.5|764.5|765.5|764.3|1
1643131280000|2022-01-25 17:21:20|765.8||765.5||765.8||765.5||0
1643131290000|2022-01-25 17:21:30|765.8||765.8||765.8||765.8||0
1643131300000|2022-01-25 17:21:40|765.5|764.5|765.8|764.5|765.8|764.5|765.5|764.3|4
1643131310000|2022-01-25 17:21:50|766||765.8||766||765.8||0
1643131320000|2022-01-25 17:22:00|766|764.8|766|764.8|766|764.8|765.8|764.5|16
1643131330000|2022-01-25 17:22:10||764.5||764.8||764.8||764.5|0
1643131340000|2022-01-25 17:22:20|765.8|764.5|765.8|764.5|765.8|764.8|765.8|764.5|0
1643131350000|2022-01-25 17:22:30|766|764.3|766|764.5|766|764.5|765.5|764.3|1
1643131360000|2022-01-25 17:22:40|765.8||765.8||766||765.8||7
1643131370000|2022-01-25 17:22:50|766|764.8|766.3|765|766.3|765|766|764.8|47
1643131380000|2022-01-25 17:23:00|766|764.8|766|764.8|766.3|765|766|764.8|3
1643131390000|2022-01-25 17:23:10||764.5||764.8||764.8||764.5|4
1643131400000|2022-01-25 17:23:20|766.3||766||766.3||766||1
1643131410000|2022-01-25 17:23:30|766.3||766||766.3||766||0
1643131420000|2022-01-25 17:23:40|765.8|764.5|766|764.5|766|764.5|765.8|764.5|12
1643131430000|2022-01-25 17:23:50|765.8|764.8|765.8|764.5|766|764.8|765.8|764.5|11
1643131440000|2022-01-25 17:24:00|766|764.8|766.3|764.8|766.3|764.8|766|764.8|0
1643131450000|2022-01-25 17:24:10|766||766||766.3||766||0
1643131470000|2022-01-25 17:24:30|766.3||766||766.3||766||0
1643131480000|2022-01-25 17:24:40|766.3||766.3||766.3||766.3||0
1643131490000|2022-01-25 17:24:50|766|765|766.3|764.8|766.3|765|766|764.8|0
1643131500000|2022-01-25 17:25:00|766|765|766|764.8|766|765|766|764.8|0
1643131510000|2022-01-25 17:25:10|766.3|765|766.3|765|766.3|765|766.3|765|2
1643131520000|2022-01-25 17:25:20|766.5||766.5||766.5||766.5||1
1643131530000|2022-01-25 17:25:30|766.8|765.3|767|765.5|767|765.5|766.8|765.3|44
1643131540000|2022-01-25 17:25:40|766.8||766.8||766.8||766.8||0
1643131560000|2022-01-25 17:26:00|766.5|765.3|766.3|765|766.5|765.3|766.3|765|16
1643131570000|2022-01-25 17:26:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|5
1643131580000|2022-01-25 17:26:20|766.8|765|766.8|765.3|766.8|765.3|766.5|765|7
1643131590000|2022-01-25 17:26:30|766.5||766.5||766.8||766.5||0
1643131600000|2022-01-25 17:26:40|766.3|765|766.3|765|766.3|765|766.3|765|4
1643131610000|2022-01-25 17:26:50|766|764.8|766|764.8|766|764.8|766|764.8|5
1643131620000|2022-01-25 17:27:00|766.3|765|766.3|765|766.3|765|766.3|765|0
1643131630000|2022-01-25 17:27:10|766.5||766.3||766.5||766.3||0
1643131640000|2022-01-25 17:27:20|766.5||766.5||766.5||766.3||4
1643131650000|2022-01-25 17:27:30|766.3||766.3||766.5||766.3||0
1643131660000|2022-01-25 17:27:40|766|764.8|766|764.8|766|765|766|764.8|7
1643131670000|2022-01-25 17:27:50|766.3||766.3||766.3||766.3||0
1643131680000|2022-01-25 17:28:00|766|765|766|764.8|766|765|766|764.8|0
1643131700000|2022-01-25 17:28:20|766.3|764.5|766|764.8|766.3|764.8|766|764.5|10
1643131710000|2022-01-25 17:28:30|766.3||766.3||766.3||766.3||1
1643131720000|2022-01-25 17:28:40|766|765|766|764.8|766|765|766|764.8|0
1643131730000|2022-01-25 17:28:50||764.5||764.8||764.8||764.5|0
1643131740000|2022-01-25 17:29:00|766.3|764.5|766|764.8|766.3|764.8|766|764.5|3
1643131750000|2022-01-25 17:29:10|765.8|764.5|765.8|764.5|765.8|764.8|765.8|764.5|0
1643131760000|2022-01-25 17:29:20|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|1
1643131770000|2022-01-25 17:29:30|765.3|764|765.3|763.8|765.3|764|765.3|763.8|2
1643131780000|2022-01-25 17:29:40||764||763.8||764||763.8|0
1643131790000|2022-01-25 17:29:50|765|764|765.3|764|765.3|764|765|764|0
1643131800000|2022-01-25 17:30:00|765|763.8|765|763.8|765|763.8|765|763.8|0
1643131810000|2022-01-25 17:30:10|765.3||765.3||765.3||765||3
1643131820000|2022-01-25 17:30:20|765|764|765.3|764|765.3|764|765|764|3
1643131840000|2022-01-25 17:30:40||763.8||763.8||764||763.8|0
1643131850000|2022-01-25 17:30:50||764||764||764||763.8|2
1643131860000|2022-01-25 17:31:00|765.5|763.8|765.3|764|765.5|764|765.3|763.8|9
1643131870000|2022-01-25 17:31:10|765.5||765.3||765.5||765.3||2
1643131890000|2022-01-25 17:31:30||763.8||764||764||763.8|14
1643131900000|2022-01-25 17:31:40|765.5||765.3||765.5||765.3||0
1643131910000|2022-01-25 17:31:50|765|763.8|765.3|763.8|765.3|764|765|763.8|3
1643131920000|2022-01-25 17:32:00|764.8|763.5|764.5|763.3|764.8|763.5|764.5|763.3|590
1643131930000|2022-01-25 17:32:10|764.3|763|764.3|763|764.3|763.3|764.3|763|5
1643131940000|2022-01-25 17:32:20|764.5||764.3||764.5||764.3||1
1643131960000|2022-01-25 17:32:40|764|762.8|764|762.8|764.3|762.8|764|762.8|1
1643131970000|2022-01-25 17:32:50||762.5||762.8||762.8||762.5|121
1643131980000|2022-01-25 17:33:00|764.3|763|764.3|763|764.3|763|764.3|763|0
1643132000000|2022-01-25 17:33:20||762.8||763||763||762.8|2
1643132010000|2022-01-25 17:33:30|764.5|763.3|764.5|763.3|764.5|763.3|764.3|763|5
1643132030000|2022-01-25 17:33:50|||||||||10
1643132040000|2022-01-25 17:34:00|764.8||764.8||764.8||764.8||2
1643132050000|2022-01-25 17:34:10|764.5||764.5||764.5||764.5||0
1643132060000|2022-01-25 17:34:20||763||763.3||763.3||763|0
1643132100000|2022-01-25 17:35:00|764.3|763|764.5|763|764.5|763.3|764.3|763|22
1643132110000|2022-01-25 17:35:10||763.3||763.3||763.3||763|0
1643132120000|2022-01-25 17:35:20|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.3|3
1643132130000|2022-01-25 17:35:30||763.3||763.5||763.5||763.3|0
1643132140000|2022-01-25 17:35:40|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|0
1643132150000|2022-01-25 17:35:50|764.8|763|764.8|763.3|764.8|763.3|764.5|763|5
1643132160000|2022-01-25 17:36:00|764.5|763.5|764.8|763.3|764.8|763.5|764.5|763.3|0
1643132170000|2022-01-25 17:36:10|764.5||764.8||764.8||764.5||12
1643132180000|2022-01-25 17:36:20||763.5||763.5||763.5||763.5|0
1643132190000|2022-01-25 17:36:30|765||765||765||764.8||0
1643132200000|2022-01-25 17:36:40|764.8||764.8||764.8||764.8||0
1643132210000|2022-01-25 17:36:50||763.3||763.5||763.5||763.3|2
1643132220000|2022-01-25 17:37:00|764.5|763.3|764.8|763.3|764.8|763.3|764.5|763.3|0
1643132230000|2022-01-25 17:37:10|764.5|763.5|764.8|763.5|764.8|763.5|764.5|763.5|14
1643132240000|2022-01-25 17:37:20|765|763.8|764.8|763.5|765|763.8|764.8|763.5|7
1643132260000|2022-01-25 17:37:40|764.5|763.3|764.8|763.5|764.8|763.5|764.5|763.3|0
1643132270000|2022-01-25 17:37:50|||||||||5
1643132280000|2022-01-25 17:38:00|765|763.8|765|763.8|765|763.8|764.8|763.5|35
1643132290000|2022-01-25 17:38:10||763.5||763.5||763.5||763.5|0
1643132300000|2022-01-25 17:38:20|764.8||764.8||764.8||764.8||0
1643132310000|2022-01-25 17:38:30|765||765||765||765||0
1643132320000|2022-01-25 17:38:40|764.8|763.8|764.8|763.5|764.8|763.8|764.8|763.5|0
1643132330000|2022-01-25 17:38:50|765||765||765||764.8||0
1643132340000|2022-01-25 17:39:00||763.8||763.8||763.8||763.8|0
1643132350000|2022-01-25 17:39:10|764.8|763.5|764.8|763.5|764.8|763.5|764.8|763.5|0
1643132360000|2022-01-25 17:39:20|765||764.8||765||764.8||0
1643132370000|2022-01-25 17:39:30||763.3||763.5||763.5||763.3|0
1643132400000|2022-01-25 17:40:00|765||765||765||764.8||0
1643132410000|2022-01-25 17:40:10|765.3|763.8|765|763.8|765.3|764|765|763.8|4
1643132430000|2022-01-25 17:40:30|765.3||765||765.3||765||0
1643132440000|2022-01-25 17:40:40|765.3||765.3||765.3||765.3||32
1643132450000|2022-01-25 17:40:50|765||765.3||765.3||765||0
1643132460000|2022-01-25 17:41:00|765||765||765.3||765||5
1643132470000|2022-01-25 17:41:10|||||||||2
1643132480000|2022-01-25 17:41:20|765.3||765.3||765.3||765||0
1643132490000|2022-01-25 17:41:30||764||763.8||764||763.8|0
1643132500000|2022-01-25 17:41:40|765|764|765.3|764|765.3|764|765|764|1
1643132520000|2022-01-25 17:42:00|765|763.8|765|763.8|765|764|765|763.8|0
1643132550000|2022-01-25 17:42:30|764.8|763.5|765|763.5|765|763.5|764.8|763.5|0
1643132560000|2022-01-25 17:42:40|764.8||764.8||765||764.8||0
1643132570000|2022-01-25 17:42:50|765|763.8|765|763.8|765|763.8|764.8|763.8|0
1643132590000|2022-01-25 17:43:10|765.3||765||765.3||765||3
1643132610000|2022-01-25 17:43:30|||||||||10
1643132630000|2022-01-25 17:43:50|765.3|764|765.3|764|765.3|764|765.3|764|2
1643132640000|2022-01-25 17:44:00|765.5||765.3||765.5||765.3||0
1643132650000|2022-01-25 17:44:10|765.5||765.3||765.5||765.3||5
1643132660000|2022-01-25 17:44:20|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764|0
1643132670000|2022-01-25 17:44:30|||||||||1
1643132680000|2022-01-25 17:44:40|765.8|764.5|765.8|764.5|765.8|764.5|765.8|764.5|51
1643132690000|2022-01-25 17:44:50|766|764.8|766|764.5|766|764.8|765.8|764.5|3
1643132700000|2022-01-25 17:45:00|765.8|764.8|766|764.8|766|764.8|765.8|764.8|16
1643132710000|2022-01-25 17:45:10|766.3||766||766.3||766||1
1643132720000|2022-01-25 17:45:20||764.5||764.5||764.5||764.5|107
1643132730000|2022-01-25 17:45:30|765.8|764.8|765.8|764.5|765.8|764.8|765.8|764.5|0
1643132740000|2022-01-25 17:45:40|766||765.8||766||765.8||5
1643132770000|2022-01-25 17:46:10|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|4
1643132780000|2022-01-25 17:46:20|765.8||765.5||765.8||765.5||3
1643132790000|2022-01-25 17:46:30|765.8|764.5|765.8|764.3|765.8|764.5|765.5|764.3|4
1643132800000|2022-01-25 17:46:40|765.5||765.5||765.5||765.5||0
1643132810000|2022-01-25 17:46:50|||||||||1
1643132830000|2022-01-25 17:47:10|765.3|764|765.3|764|765.3|764|765.3|764|1
1643132840000|2022-01-25 17:47:20|765|763.8|765|763.8|765|763.8|765|763.8|0
1643132880000|2022-01-25 17:48:00|765.3|764|765.3|764|765.3|764|765.3|764|0
1643132910000|2022-01-25 17:48:30|765|763.8|765|763.8|765|763.8|765|763.8|2
1643132920000|2022-01-25 17:48:40|764.8|763.5|765|763.8|765|763.8|764.8|763.5|0
1643132930000|2022-01-25 17:48:50|764.8|763.5|765|763.5|765|763.5|764.8|763.5|4
1643132940000|2022-01-25 17:49:00|764.8|763.8|765|763.8|765|763.8|764.8|763.8|0
1643132960000|2022-01-25 17:49:20|765.3||765.3||765.3||765.3||0
1643132980000|2022-01-25 17:49:40||764||764||764||763.8|0
1643133000000|2022-01-25 17:50:00|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764|15
1643133010000|2022-01-25 17:50:10||764||764||764.3||764|1
1643133020000|2022-01-25 17:50:20|765.3||765.3||765.3||765.3||0
1643133050000|2022-01-25 17:50:50|765.5|764.3|765.5|764.3|765.5|764.3|765.3|764.3|2
1643133060000|2022-01-25 17:51:00||764||764||764.3||764|0
1643133070000|2022-01-25 17:51:10|765.3||765.3||765.3||765.3||0
1643133080000|2022-01-25 17:51:20||763.8||763.8||763.8||763.8|0
1643133090000|2022-01-25 17:51:30||764||764||764||764|3
1643133120000|2022-01-25 17:52:00|765.5||765.5||765.5||765.3||1
1643133130000|2022-01-25 17:52:10|765.3||765.5||765.5||765.3||0
1643133140000|2022-01-25 17:52:20|765.3|764.3|765.3|764|765.3|764.3|765.3|764|11
1643133150000|2022-01-25 17:52:30|765.5|764.3|765.5|764.3|765.5|764.3|765.5|764.3|5
1643133160000|2022-01-25 17:52:40|765.8||765.5||765.8||765.5||6
1643133170000|2022-01-25 17:52:50||764||764||764||764|0
1643133190000|2022-01-25 17:53:10|765.3|764.3|765.3|764|765.3|764.3|765.3|764|0
1643133210000|2022-01-25 17:53:30|765.5||765.5||765.5||765.3||0
1643133220000|2022-01-25 17:53:40||764.3||764.3||764.3||764.3|0
1643133240000|2022-01-25 17:54:00|765.8||765.5||765.8||765.5||4
1643133250000|2022-01-25 17:54:10|765.8|764.5|765.8|764.5|766|764.5|765.5|764.5|1
1643133260000|2022-01-25 17:54:20|766||765.8||766||765.8||0
1643133270000|2022-01-25 17:54:30|766||766||766||765.8||0
1643133280000|2022-01-25 17:54:40|765.8||765.8||766||765.8||0
1643133300000|2022-01-25 17:55:00|766||765.8||766||765.8||0
1643133320000|2022-01-25 17:55:20|766||766||766||765.8||0
1643133330000|2022-01-25 17:55:30|766.3|764.8|766.3|764.8|766.3|765|766.3|764.8|0
1643133340000|2022-01-25 17:55:40||765||765||765||764.8|0
1643133350000|2022-01-25 17:55:50||764.8||765||765||764.8|0
1643133360000|2022-01-25 17:56:00||764.8||764.8||765||764.8|0
1643133370000|2022-01-25 17:56:10|766.5|765|766.5|765|766.5|765|766.3|764.8|0
1643133380000|2022-01-25 17:56:20||765.3||765||765.3||765|0
1643133390000|2022-01-25 17:56:30|766.3|765.3|766.5|765|766.5|765.3|766.3|765|0
1643133400000|2022-01-25 17:56:40|766.3||766.5||766.5||766.3||0
1643133410000|2022-01-25 17:56:50|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765.3|0
1643133430000|2022-01-25 17:57:10|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|1
1643133440000|2022-01-25 17:57:20||765.5||765.5||765.5||765.3|0
1643133450000|2022-01-25 17:57:30|766.5|765.3|766.5|765.3|766.5|765.5|766.5|765.3|0
1643133480000|2022-01-25 17:58:00|||||||||3
1643133500000|2022-01-25 17:58:20|||||||||13
1643133510000|2022-01-25 17:58:30|||||||||2
1643133530000|2022-01-25 17:58:50|766.3|765|766.3|765|766.3|765.3|766.3|765|10
1643133540000|2022-01-25 17:59:00|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765|0
1643133550000|2022-01-25 17:59:10|766.3|765|766.5|765|766.5|765.3|766.3|765|0
1643133560000|2022-01-25 17:59:20|766.3||766.3||766.3||766.3||214
1643133570000|2022-01-25 17:59:30|766.5||766.3||766.5||766.3||0
1643133580000|2022-01-25 17:59:40|766|764.8|766|764.8|766|764.8|766|764.8|0
1643133590000|2022-01-25 17:59:50|766.3|765|766.3|765|766.3|765|766|765|0
1643133600000|2022-01-25 18:00:00|766.5|765.3|766.3|765|766.5|765.3|766.3|765|13
1643133610000|2022-01-25 18:00:10|766.5||766.3||766.5||766.3||0
1643133620000|2022-01-25 18:00:20|766.5||766.5||766.5||766.3||5
1643133630000|2022-01-25 18:00:30|766.3||766.5||766.5||766.3||0
1643133640000|2022-01-25 18:00:40|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765.3|1
1643133650000|2022-01-25 18:00:50||765||765.3||765.3||765|0
1643133660000|2022-01-25 18:01:00||765||765.3||765.3||765|4
1643133670000|2022-01-25 18:01:10|||||||||1
1643133690000|2022-01-25 18:01:30|||||||||28
1643133700000|2022-01-25 18:01:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|9
1643133710000|2022-01-25 18:01:50|767||766.8||767||766.8||1
1643133720000|2022-01-25 18:02:00|767||766.8||767||766.8||0
1643133740000|2022-01-25 18:02:20|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|1
1643133750000|2022-01-25 18:02:30|766.3|765|766.3|765|766.3|765|766.3|765|4
1643133760000|2022-01-25 18:02:40||764.8||764.8||764.8||764.8|0
1643133770000|2022-01-25 18:02:50|766||766.3||766.3||766||1
1643133780000|2022-01-25 18:03:00||765||765||765||765|0
1643133790000|2022-01-25 18:03:10|766|764.8|766|764.8|766|765|766|764.8|0
1643133800000|2022-01-25 18:03:20|765.8|764.5|766|764.8|766|764.8|765.8|764.5|3
1643133810000|2022-01-25 18:03:30|766.3|765|766.3|765|766.3|765|766|764.8|5
1643133830000|2022-01-25 18:03:50||764.8||765||765||764.8|0
1643133840000|2022-01-25 18:04:00|766.5||766.3||766.5||766.3||0
1643133850000|2022-01-25 18:04:10|766.5||766.3||766.5||766.3||0
1643133860000|2022-01-25 18:04:20|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|0
1643133870000|2022-01-25 18:04:30|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|9
1643133880000|2022-01-25 18:04:40|767||767||767||766.8||2
1643133890000|2022-01-25 18:04:50|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1643133900000|2022-01-25 18:05:00||765.8||765.5||765.8||765.5|0
1643133910000|2022-01-25 18:05:10|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1643133920000|2022-01-25 18:05:20|766.8|765.8|767|765.5|767|765.8|766.8|765.5|4
1643133930000|2022-01-25 18:05:30|766.8||767||767||766.8||0
1643133940000|2022-01-25 18:05:40||765.8||765.5||765.8||765.5|0
1643133950000|2022-01-25 18:05:50||765.8||765.5||765.8||765.5|0
1643133960000|2022-01-25 18:06:00||765.8||765.5||765.8||765.5|0
1643133970000|2022-01-25 18:06:10|766.8||766.8||766.8||766.8||0
1643133990000|2022-01-25 18:06:30|767||766.8||767||766.8||0
1643134000000|2022-01-25 18:06:40|767||767||767||767||4
1643134010000|2022-01-25 18:06:50|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1643134020000|2022-01-25 18:07:00|766.8|765.8|767|765.5|767|765.8|766.8|765.5|1
1643134030000|2022-01-25 18:07:10|766.8||766.8||766.8||766.8||0
1643134040000|2022-01-25 18:07:20|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765|2
1643134050000|2022-01-25 18:07:30|766.3|765|766|764.8|766.3|765.3|766|764.5|10
1643134060000|2022-01-25 18:07:40|766.3||766||766.3||766||4
1643134070000|2022-01-25 18:07:50|765.8|764.5|766|764.8|766|764.8|765.8|764.5|5
1643134080000|2022-01-25 18:08:00|766.3||766||766.3||766||0
1643134100000|2022-01-25 18:08:20||764.5||764.8||764.8||764.5|0
1643134130000|2022-01-25 18:08:50|766.3||766||766.3||766||0
1643134160000|2022-01-25 18:09:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|12
1643134170000|2022-01-25 18:09:30|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|0
1643134180000|2022-01-25 18:09:40|766.5|765.3|766.8|765.3|766.8|765.5|766.5|765.3|0
1643134190000|2022-01-25 18:09:50|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.5|0
1643134200000|2022-01-25 18:10:00|766.5|765.3|766.8|765.3|766.8|765.3|766.5|765.3|1
1643134210000|2022-01-25 18:10:10|766.5||766.8||766.8||766.5||0
1643134220000|2022-01-25 18:10:20|766.5|765.5|766.5|765.3|766.5|765.5|766.5|765.3|0
1643134230000|2022-01-25 18:10:30|766.8||766.8||766.8||766.5||25
1643134240000|2022-01-25 18:10:40|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.5|0
1643134250000|2022-01-25 18:10:50|||||||||50
1643134260000|2022-01-25 18:11:00||765.3||765.3||765.5||765.3|0
1643134270000|2022-01-25 18:11:10|766.5|765.5|766.5|765.3|766.5|765.5|766.5|765.3|3
1643134280000|2022-01-25 18:11:20|766.8||766.5||766.8||766.5||1
1643134290000|2022-01-25 18:11:30||765||765||765||765|0
1643134300000|2022-01-25 18:11:40||765.3||765||765.3||765|0
1643134310000|2022-01-25 18:11:50||765.3||765.3||765.3||765.3|0
1643134330000|2022-01-25 18:12:10|766.8|765|766.5|765.3|766.8|765.3|766.3|765|7
1643134340000|2022-01-25 18:12:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643134400000|2022-01-25 18:13:20||765.3||765.5||765.5||765.3|0
1643134410000|2022-01-25 18:13:30||765.3||765.3||765.3||765.3|0
1643134420000|2022-01-25 18:13:40||765.5||765.5||765.5||765.5|0
1643134430000|2022-01-25 18:13:50||765.3||765.5||765.5||765.3|0
1643134440000|2022-01-25 18:14:00||765.3||765.3||765.3||765.3|0
1643134450000|2022-01-25 18:14:10|766.5||766.8||766.8||766.5||0
1643134460000|2022-01-25 18:14:20|766.5||766.8||766.8||766.5||0
1643134480000|2022-01-25 18:14:40|766.5||766.5||766.5||766.5||0
1643134490000|2022-01-25 18:14:50|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|0
1643134500000|2022-01-25 18:15:00||765.5||765.3||765.5||765.3|0
1643134510000|2022-01-25 18:15:10|766.5||766.5||766.5||766.5||1
1643134520000|2022-01-25 18:15:20|766.8|765.5|767.3|766|767.3|766|766.8|765.5|3
1643134530000|2022-01-25 18:15:30|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|21
1643134540000|2022-01-25 18:15:40|767.3|766|767.3|765.8|767.3|766|767.3|765.8|3
1643134550000|2022-01-25 18:15:50|767|766|767.3|765.8|767.3|766|767|765.8|1
1643134560000|2022-01-25 18:16:00|767.5|766|767.3|766|767.5|766|767.3|766|7
1643134570000|2022-01-25 18:16:10||765.8||765.8||766||765.8|10
1643134580000|2022-01-25 18:16:20|767||767.3||767.3||767||0
1643134590000|2022-01-25 18:16:30||766||766||766||766|0
1643134610000|2022-01-25 18:16:50|767|765.8|767.3|766|767.3|766|767|765.8|3
1643134620000|2022-01-25 18:17:00|767|765.8|767.3|766|767.3|766|767|765.8|7
1643134630000|2022-01-25 18:17:10|767.5|765.8|767.5|766|767.5|766|767.5|765.8|3
1643134640000|2022-01-25 18:17:20|767.3||767.3||767.5||767.3||0
1643134650000|2022-01-25 18:17:30|767|765.8|767|765.8|767|765.8|767|765.8|0
1643134660000|2022-01-25 18:17:40|767.3||767.3||767.3||767||0
1643134670000|2022-01-25 18:17:50|767||767.3||767.3||767||0
1643134680000|2022-01-25 18:18:00||766||766||766||766|0
1643134690000|2022-01-25 18:18:10|767|765.8|767|765.8|767.3|765.8|767|765.8|2
1643134700000|2022-01-25 18:18:20|767.3||767||767.3||767||0
1643134710000|2022-01-25 18:18:30|767.3||767||767.3||767||0
1643134720000|2022-01-25 18:18:40|767.3||767||767.3||767||0
1643134730000|2022-01-25 18:18:50|767.3||767||767.3||767||0
1643134760000|2022-01-25 18:19:20|767.3||767||767.3||767||2
1643134770000|2022-01-25 18:19:30|767.3||767.3||767.3||767||0
1643134780000|2022-01-25 18:19:40|767|766|767.3|766|767.3|766|767|766|0
1643134790000|2022-01-25 18:19:50||765.8||765.8||766||765.8|0
1643134800000|2022-01-25 18:20:00||766||765.8||766||765.8|0
1643134810000|2022-01-25 18:20:10|767|766|767.3|766|767.3|766|767|766|0
1643134820000|2022-01-25 18:20:20|767.5||767.3||767.5||767.3||6
1643134850000|2022-01-25 18:20:50||765.8||765.8||765.8||765.8|0
1643134860000|2022-01-25 18:21:00|767||767||767||767||0
1643134910000|2022-01-25 18:21:50|766.8|765.5|766.8|765.5|766.8|765.8|766.8|765.5|0
1643134920000|2022-01-25 18:22:00|767|765.8|767|765.8|767|765.8|766.8|765.5|1
1643134950000|2022-01-25 18:22:30|767.3|766|767|765.8|767.3|766|767|765.8|5
1643134980000|2022-01-25 18:23:00||765.5||765.8||765.8||765.5|0
1643135010000|2022-01-25 18:23:30||765.5||765.5||765.8||765.5|2
1643135020000|2022-01-25 18:23:40|766.8||766.8||767||766.8||0
1643135040000|2022-01-25 18:24:00|767||766.8||767||766.8||0
1643135050000|2022-01-25 18:24:10|767|765.3|766.8|765.5|767|765.5|766.8|765.3|42
1643135060000|2022-01-25 18:24:20|||||||||50
1643135080000|2022-01-25 18:24:40|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|4
1643135090000|2022-01-25 18:24:50|||||||||1
1643135100000|2022-01-25 18:25:00|766.3|765|766.3|765|766.5|765.3|766.3|765|0
1643135110000|2022-01-25 18:25:10|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765|2
1643135120000|2022-01-25 18:25:20||765||765.3||765.3||765|0
1643135130000|2022-01-25 18:25:30|||||||||10
1643135140000|2022-01-25 18:25:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643135150000|2022-01-25 18:25:50|767||766.8||767||766.8||0
1643135170000|2022-01-25 18:26:10|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|1
1643135180000|2022-01-25 18:26:20|766.3|765|766.5|765.3|766.5|765.3|766.3|765|16
1643135200000|2022-01-25 18:26:40|766.3|765|766.3|765|766.3|765|766.3|765|0
1643135210000|2022-01-25 18:26:50|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1643135220000|2022-01-25 18:27:00|766.8|765.5|766.8|765.5|766.8|765.5|766.5|765.5|0
1643135230000|2022-01-25 18:27:10|767||766.8||767||766.8||0
1643135240000|2022-01-25 18:27:20|767||766.8||767||766.8||2
1643135260000|2022-01-25 18:27:40|||||||||106
1643135270000|2022-01-25 18:27:50|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|1
1643135280000|2022-01-25 18:28:00|766.8|765|766.5|765|766.8|765|766.5|765|1
1643135290000|2022-01-25 18:28:10|766.3|765.3|766.5|765|766.5|765.3|766.3|765|0
1643135300000|2022-01-25 18:28:20|766.3|765.3|766.3|765|766.3|765.3|766.3|765|0
1643135310000|2022-01-25 18:28:30|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|0
1643135320000|2022-01-25 18:28:40||765||765||765||765|0
1643135330000|2022-01-25 18:28:50|766.3||766.3||766.5||766.3||0
1643135350000|2022-01-25 18:29:10|766.5|765.3|766.3|765|766.5|765.3|766.3|765|5
1643135380000|2022-01-25 18:29:40|766.5||766.3||766.5||766.3||4
1643135390000|2022-01-25 18:29:50|766.5||766.3||766.5||766.3||0
1643135400000|2022-01-25 18:30:00|766.5||766.3||766.5||766.3||1
1643135430000|2022-01-25 18:30:30|766|764.8|766.3|764.8|766.3|765|766|764.8|3
1643135440000|2022-01-25 18:30:40|766|765|766.3|765|766.3|765|766|765|0
1643135450000|2022-01-25 18:30:50||764.8||765||765||764.8|2
1643135470000|2022-01-25 18:31:10|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|3
1643135480000|2022-01-25 18:31:20||765||765.3||765.3||765|0
1643135500000|2022-01-25 18:31:40|766.8||766.5||766.8||766.5||1
1643135510000|2022-01-25 18:31:50|766.8||766.5||766.8||766.5||0
1643135530000|2022-01-25 18:32:10|||||||||8
1643135540000|2022-01-25 18:32:20|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|2
1643135550000|2022-01-25 18:32:30|766.5|765.3|766.5|765.3|766.5|765.5|766.5|765.3|0
1643135570000|2022-01-25 18:32:50|766.8||766.8||766.8||766.5||4
1643135580000|2022-01-25 18:33:00|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.3|0
1643135590000|2022-01-25 18:33:10||765.3||765.5||765.5||765.3|0
1643135600000|2022-01-25 18:33:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1643135620000|2022-01-25 18:33:40|766.3|765|766.3|764.8|766.3|765|766.3|764.8|2
1643135630000|2022-01-25 18:33:50||765||765||765||765|0
1643135640000|2022-01-25 18:34:00|766|764.8|766|764.8|766|764.8|766|764.8|3
1643135650000|2022-01-25 18:34:10||764.5||764.8||764.8||764.5|0
1643135660000|2022-01-25 18:34:20||764.5||764.8||764.8||764.5|0
1643135670000|2022-01-25 18:34:30||764.5||764.8||764.8||764.5|0
1643135680000|2022-01-25 18:34:40||764.5||764.8||764.8||764.5|0
1643135690000|2022-01-25 18:34:50|766.3||766.3||766.3||766||0
1643135700000|2022-01-25 18:35:00||765||765||765||764.8|0
1643135720000|2022-01-25 18:35:20|766|764.8|766|764.8|766|764.8|766|764.8|1
1643135730000|2022-01-25 18:35:30||764.5||764.8||764.8||764.5|0
1643135740000|2022-01-25 18:35:40|||||||||1
1643135750000|2022-01-25 18:35:50|766.3|765|766.3|765|766.3|765|766.3|765|0
1643135760000|2022-01-25 18:36:00|766|764.8|766.3|764.8|766.3|765|766|764.8|0
1643135770000|2022-01-25 18:36:10|766||766||766||766||0
1643135780000|2022-01-25 18:36:20|766.3|765|766.3|765|766.3|765|766.3|765|1
1643135790000|2022-01-25 18:36:30|766.5|764.8|766.5|765.3|766.5|765.3|766.5|764.8|0
1643135800000|2022-01-25 18:36:40|766.3|765|766.5|765|766.5|765.3|766.3|765|0
1643135820000|2022-01-25 18:37:00||765.3||765.3||765.3||765|0
1643135830000|2022-01-25 18:37:10||765||765||765.3||765|0
1643135840000|2022-01-25 18:37:20||765.3||765.3||765.3||765|0
1643135850000|2022-01-25 18:37:30|766.3|765|766.3|765|766.3|765|766.3|764.8|0
1643135860000|2022-01-25 18:37:40||764.8||764.8||765||764.8|0
1643135870000|2022-01-25 18:37:50|766|765|766|764.8|766|765|766|764.8|0
1643135880000|2022-01-25 18:38:00|766.3|765|766.3|765|766.3|765|766.3|765|1
1643135890000|2022-01-25 18:38:10||764.8||765||765||764.8|0
1643135900000|2022-01-25 18:38:20|766|764.8|766|764.8|766|764.8|766|764.8|4
1643135910000|2022-01-25 18:38:30|||||||||2
1643135920000|2022-01-25 18:38:40|766.3|765|766.3|765|766.3|765|766.3|765|3
1643135940000|2022-01-25 18:39:00|766|764.8|766|764.8|766.3|765|766|764.8|2
1643135950000|2022-01-25 18:39:10|766.3|765|766.3|765|766.3|765|766.3|765|1
1643135960000|2022-01-25 18:39:20|766.5|764.8|766|764.8|766.5|764.8|766|764.8|1
1643135970000|2022-01-25 18:39:30|766.3||766||766.3||766||0
1643135980000|2022-01-25 18:39:40|765.8|764.5|765.8|764.5|766|764.5|765.8|764.5|5
1643135990000|2022-01-25 18:39:50|766||766||766||765.8||0
1643136000000|2022-01-25 18:40:00|765.8|764.8|765.8|764.5|765.8|764.8|765.8|764.5|0
1643136020000|2022-01-25 18:40:20|766||765.8||766||765.8||0
1643136040000|2022-01-25 18:40:40|766||766||766||765.8||0
1643136050000|2022-01-25 18:40:50|765.8|764.8|766|764.8|766|764.8|765.8|764.8|0
1643136060000|2022-01-25 18:41:00|766.3|765|766.3|765|766.3|765|766.3|765|9
1643136070000|2022-01-25 18:41:10|766|764.8|766.3|765|766.3|765|766|764.8|3
1643136100000|2022-01-25 18:41:40||764.8||765||765||764.8|2
1643136120000|2022-01-25 18:42:00|||||||||1
1643136150000|2022-01-25 18:42:30|||||||||1
1643136160000|2022-01-25 18:42:40|766|764.8|766.3|765|766.3|765|766|764.8|4
1643136170000|2022-01-25 18:42:50|766.5|765.3|766.5|765|766.5|765.3|766.5|765|11
1643136180000|2022-01-25 18:43:00|766.8|765.3|766.5|765.3|766.8|765.3|766.5|765.3|0
1643136210000|2022-01-25 18:43:30|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|4
1643136220000|2022-01-25 18:43:40|767|765.8|767|765.8|767|765.8|766.8|765.8|1
1643136230000|2022-01-25 18:43:50|767.3|766|767.3|766|767.3|766|767.3|766|1
1643136240000|2022-01-25 18:44:00|767|765.8|767|765.8|767.3|765.8|767|765.8|1
1643136250000|2022-01-25 18:44:10||765.5||765.8||765.8||765.5|0
1643136260000|2022-01-25 18:44:20||765.5||765.5||765.8||765.5|0
1643136270000|2022-01-25 18:44:30|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1643136280000|2022-01-25 18:44:40|766.8|765.8|766.8|765.5|766.8|765.8|766.8|765.5|0
1643136290000|2022-01-25 18:44:50|767||767||767||767||3
1643136300000|2022-01-25 18:45:00||765.8||765.8||765.8||765.8|12
1643136320000|2022-01-25 18:45:20|767.3|766|767.3|766|767.3|766|767.3|766|5
1643136370000|2022-01-25 18:46:10|767|765.8|766.8|765.5|767|765.8|766.8|765.5|7
1643136380000|2022-01-25 18:46:20|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|2
1643136400000|2022-01-25 18:46:40||765.3||765.5||765.5||765.3|2
1643136410000|2022-01-25 18:46:50||765.3||765.3||765.3||765.3|0
1643136420000|2022-01-25 18:47:00||765.5||765.5||765.5||765.5|0
1643136430000|2022-01-25 18:47:10|||||||||1
1643136440000|2022-01-25 18:47:20|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|9
1643136450000|2022-01-25 18:47:30|||||||||1
1643136460000|2022-01-25 18:47:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|2
1643136480000|2022-01-25 18:48:00|||||||||4
1643136490000|2022-01-25 18:48:10|767||766.8||767||766.8||1
1643136500000|2022-01-25 18:48:20|767|765.8|767|765.8|767|765.8|767|765.8|0
1643136520000|2022-01-25 18:48:40||765.5||765.8||765.8||765.5|0
1643136530000|2022-01-25 18:48:50||765.5||765.8||765.8||765.5|0
1643136560000|2022-01-25 18:49:20||765.5||765.8||765.8||765.5|0
1643136580000|2022-01-25 18:49:40||765.5||765.8||765.8||765.5|0
1643136600000|2022-01-25 18:50:00||765.5||765.8||765.8||765.5|0
1643136610000|2022-01-25 18:50:10||765.5||765.8||765.8||765.5|0
1643136630000|2022-01-25 18:50:30||765.5||765.5||765.5||765.5|0
1643136640000|2022-01-25 18:50:40||765.8||765.8||765.8||765.8|0
1643136650000|2022-01-25 18:50:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643136660000|2022-01-25 18:51:00|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1643136670000|2022-01-25 18:51:10|766.3|765|766.3|765|766.3|765.3|766.3|764.8|5
1643136680000|2022-01-25 18:51:20|766|764.8|766|764.8|766.3|764.8|766|764.8|0
1643136690000|2022-01-25 18:51:30|766.3|765|766.3|765|766.3|765|766.3|765|0
1643136700000|2022-01-25 18:51:40|||||||||3
1643136720000|2022-01-25 18:52:00|766.5|765.3|766.5|765|766.5|765.3|766.3|765|7
1643136730000|2022-01-25 18:52:10|766.3|765.3|766.5|765.3|766.5|765.3|766.3|765.3|0
1643136740000|2022-01-25 18:52:20|766.3|765|766.8|765.3|766.8|765.3|766.3|765|31
1643136750000|2022-01-25 18:52:30|766.5|765.5|766.8|765.3|766.8|765.5|766.5|765.3|0
1643136760000|2022-01-25 18:52:40|766.5|765.5|766.8|765.3|766.8|765.5|766.5|765.3|0
1643136770000|2022-01-25 18:52:50||765.5||765.3||765.5||765.3|0
1643136780000|2022-01-25 18:53:00|766.5|765.5|766.5|765.3|766.8|765.5|766.5|765.3|0
1643136790000|2022-01-25 18:53:10|766.8||766.5||766.8||766.5||6
1643136820000|2022-01-25 18:53:40|||||||||1
1643136830000|2022-01-25 18:53:50|766.8||766.8||766.8||766.8||2
1643136840000|2022-01-25 18:54:00|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.5|0
1643136870000|2022-01-25 18:54:30|767||766.8||767||766.8||0
1643136880000|2022-01-25 18:54:40|767|765.8|767|765.8|767|765.8|767|765.8|1
1643136900000|2022-01-25 18:55:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|9
1643136940000|2022-01-25 18:55:40|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|1
1643136950000|2022-01-25 18:55:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643136960000|2022-01-25 18:56:00|||||||||2
1643137020000|2022-01-25 18:57:00|767|765.8|766.8|765.5|767|765.8|766.8|765.5|2
1643137030000|2022-01-25 18:57:10|767||767||767||767||0
1643137040000|2022-01-25 18:57:20||765.8||765.8||765.8||765.5|0
1643137060000|2022-01-25 18:57:40|767.3|766|767.5|766|767.5|766|767.3|766|8
1643137070000|2022-01-25 18:57:50|767.3||767.5||767.5||767.3||0
1643137080000|2022-01-25 18:58:00|767.3||767.5||767.5||767.3||0
1643137090000|2022-01-25 18:58:10|767.3||767.5||767.5||767.3||0
1643137100000|2022-01-25 18:58:20|767.3||767.3||767.3||767.3||0
1643137110000|2022-01-25 18:58:30|767.5||767.3||767.5||767.3||0
1643137140000|2022-01-25 18:59:00|767.5||767.3||767.5||767.3||1
1643137160000|2022-01-25 18:59:20|767.5||767.3||767.5||767.3||0
1643137180000|2022-01-25 18:59:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|4
1643137190000|2022-01-25 18:59:50|767.3|766|767.5|766.3|767.5|766.3|767.3|766|16
1643137200000|2022-01-25 19:00:00|767.3|766|767|765.8|767.5|766.3|767|765.8|252
1643137210000|2022-01-25 19:00:10|767.3|766|767.3|766|767.3|766|767.3|766|0
1643137220000|2022-01-25 19:00:20||765.8||766||766||765.8|0
1643137230000|2022-01-25 19:00:30|767|765.8|767|765.8|767.3|765.8|767|765.8|1
1643137240000|2022-01-25 19:00:40|767.3||767.3||767.3||767.3||0
1643137250000|2022-01-25 19:00:50|767||767.3||767.3||767||69
1643137260000|2022-01-25 19:01:00|767||767||767.3||767||0
1643137280000|2022-01-25 19:01:20|766.8|765.5|766.8|765.3|767|765.5|766.8|765.3|2
1643137290000|2022-01-25 19:01:30||765.5||765.3||765.5||765.3|5
1643137300000|2022-01-25 19:01:40|766.5|765|766.5|765.3|766.8|765.3|766.5|765|0
1643137310000|2022-01-25 19:01:50|766.3|765|766.5|765|766.5|765.3|766.3|765|0
1643137320000|2022-01-25 19:02:00|766.3|765.3|766.5|765.3|766.8|765.3|766.3|765|2
1643137330000|2022-01-25 19:02:10|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643137340000|2022-01-25 19:02:20||765.3||765.3||765.3||765.3|0
1643137350000|2022-01-25 19:02:30||765.5||765.5||765.5||765.5|0
1643137360000|2022-01-25 19:02:40||765.3||765.5||765.5||765.3|2
1643137380000|2022-01-25 19:03:00||765.3||765.5||765.5||765.3|8
1643137390000|2022-01-25 19:03:10|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|1
1643137400000|2022-01-25 19:03:20|766.8||766.8||766.8||766.5||0
1643137410000|2022-01-25 19:03:30|766.5||766.5||766.8||766.5||0
1643137420000|2022-01-25 19:03:40|766.8||766.8||766.8||766.5||0
1643137430000|2022-01-25 19:03:50||765.5||765.5||765.5||765.5|5
1643137450000|2022-01-25 19:04:10|767||767||767||767||0
1643137460000|2022-01-25 19:04:20|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1643137470000|2022-01-25 19:04:30||765.8||765.5||765.8||765.5|0
1643137480000|2022-01-25 19:04:40|766.8||766.8||766.8||766.8||0
1643137490000|2022-01-25 19:04:50|767|765.8|767|765.8|767|765.8|767|765.5|13
1643137500000|2022-01-25 19:05:00|||||||||6
1643137520000|2022-01-25 19:05:20|767.3||767||767.3||767||20
1643137530000|2022-01-25 19:05:30|767.3||767||767.3||767||6
1643137540000|2022-01-25 19:05:40|767.3||767||767.3||767||0
1643137550000|2022-01-25 19:05:50|767.3|765.5|767|765.5|767.3|765.5|767|765.5|5
1643137560000|2022-01-25 19:06:00|766.8||767||767||766.8||0
1643137570000|2022-01-25 19:06:10|767.3|765.8|767|765.8|767.3|765.8|767|765.8|0
1643137580000|2022-01-25 19:06:20|767.3|766|767.3|766|767.3|766|767|766|48
1643137590000|2022-01-25 19:06:30|767.5||767.3||767.5||767.3||0
1643137600000|2022-01-25 19:06:40|767.5||767.5||767.5||767.3||27
1643137610000|2022-01-25 19:06:50|767.3|766.3|767.3|765.8|767.3|766.3|767.3|765.8|4
1643137620000|2022-01-25 19:07:00|767|766|767.5|766|767.5|766.3|767|766|2
1643137630000|2022-01-25 19:07:10|767.3|766.3|767.3|766|767.5|766.3|767.3|766|7
1643137640000|2022-01-25 19:07:20|767|765.8|767|765.8|767.3|765.8|767|765.8|0
1643137650000|2022-01-25 19:07:30|766.8|765.5|767|765.8|767|765.8|766.8|765.5|30
1643137660000|2022-01-25 19:07:40||765.5||765.5||765.8||765.5|0
1643137670000|2022-01-25 19:07:50||765.8||765.5||765.8||765.5|0
1643137680000|2022-01-25 19:08:00|766.8|765.8|766.8|765.5|766.8|765.8|766.8|765.5|2
1643137690000|2022-01-25 19:08:10|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|8
1643137700000|2022-01-25 19:08:20|767|765.8|767|765.8|767|765.8|767|765.8|0
1643137710000|2022-01-25 19:08:30|766.8|765.5|767|765.8|767|765.8|766.8|765.5|2
1643137720000|2022-01-25 19:08:40||765.5||765.8||765.8||765.5|0
1643137730000|2022-01-25 19:08:50|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|0
1643137740000|2022-01-25 19:09:00|767|765.3|766.8|765.3|767|765.5|766.5|765.3|24
1643137750000|2022-01-25 19:09:10|766.5|765.5|766.5|765.3|766.8|765.5|766.5|765.3|1
1643137770000|2022-01-25 19:09:30|766.3|765|766.3|765|766.3|765|766.3|765|1
1643137780000|2022-01-25 19:09:40|766.5||766.3||766.5||766.3||1
1643137790000|2022-01-25 19:09:50|766.5||766.3||766.5||766.3||0
1643137800000|2022-01-25 19:10:00|766.5||766.3||766.5||766.3||12
1643137810000|2022-01-25 19:10:10|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|1
1643137820000|2022-01-25 19:10:20|766.8|765|766.5|765.3|766.8|765.3|766.5|765|0
1643137830000|2022-01-25 19:10:30||765||765.3||765.3||765|0
1643137840000|2022-01-25 19:10:40|766.3|765|766.5|765|766.5|765|766.3|765|0
1643137850000|2022-01-25 19:10:50|766.3|765.3|766.3|765|766.3|765.3|766.3|765|0
1643137860000|2022-01-25 19:11:00|766.5||766.3||766.5||766.3||0
1643137870000|2022-01-25 19:11:10|766.5||766.5||766.5||766.3||0
1643137880000|2022-01-25 19:11:20|766.3|765.3|766.5|765|766.5|765.3|766.3|765|0
1643137890000|2022-01-25 19:11:30|766.3|765.3|766.5|765|766.5|765.3|766.3|765|0
1643137900000|2022-01-25 19:11:40|766.3||766.3||766.5||766.3||0
1643137910000|2022-01-25 19:11:50|766.5||766.3||766.5||766.3||0
1643137920000|2022-01-25 19:12:00|766.5|765.3|766.5|765.3|766.5|765.3|766.3|765.3|0
1643137930000|2022-01-25 19:12:10||765||765.3||765.3||765|2
1643137960000|2022-01-25 19:12:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643137990000|2022-01-25 19:13:10|766.5|765.3|766.8|765.5|766.8|765.5|766.5|765.3|3
1643138000000|2022-01-25 19:13:20|767|765.8|767|765.8|767|765.8|767|765.8|0
1643138030000|2022-01-25 19:13:50||765.5||765.5||765.5||765.5|0
1643138040000|2022-01-25 19:14:00||765.8||765.8||765.8||765.8|0
1643138050000|2022-01-25 19:14:10|767.3||767||767.3||767||5
1643138090000|2022-01-25 19:14:50|767.3|766|767.3|766|767.5|766|767.3|766|1
1643138100000|2022-01-25 19:15:00|767.5||767.3||767.5||767.3||3
1643138110000|2022-01-25 19:15:10|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1643138120000|2022-01-25 19:15:20|767.8|766.5|767.8|766.3|767.8|766.5|767.5|766.3|13
1643138130000|2022-01-25 19:15:30||766.5||766.5||766.5||766.5|0
1643138140000|2022-01-25 19:15:40|767.5|766.3|767.8|766.3|767.8|766.5|767.5|766.3|5
1643138150000|2022-01-25 19:15:50||766.5||766.5||766.5||766.3|1
1643138160000|2022-01-25 19:16:00||766.3||766.5||766.5||766.3|1
1643138170000|2022-01-25 19:16:10||766.3||766.3||766.3||766.3|4
1643138180000|2022-01-25 19:16:20||766.5||766.5||766.5||766.5|0
1643138200000|2022-01-25 19:16:40|767.5|766.3|767.8|766.5|767.8|766.5|767.5|766.3|3
1643138210000|2022-01-25 19:16:50||766.3||766.3||766.5||766.3|1
1643138220000|2022-01-25 19:17:00|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|0
1643138230000|2022-01-25 19:17:10|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|0
1643138240000|2022-01-25 19:17:20||766.5||766.5||766.5||766.3|0
1643138250000|2022-01-25 19:17:30|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|0
1643138260000|2022-01-25 19:17:40|767.5||767.5||767.5||767.5||0
1643138270000|2022-01-25 19:17:50|767.8|766.5|767.8|766.3|767.8|766.5|767.8|766.3|0
1643138280000|2022-01-25 19:18:00|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|0
1643138290000|2022-01-25 19:18:10|767.8||767.8||767.8||767.5||0
1643138300000|2022-01-25 19:18:20|767.5||767.8||767.8||767.5||0
1643138310000|2022-01-25 19:18:30|767.5||767.5||767.5||767.5||4
1643138320000|2022-01-25 19:18:40||766||766||766||766|0
1643138330000|2022-01-25 19:18:50||766.3||766||766.3||766|0
1643138340000|2022-01-25 19:19:00||766.3||766.3||766.3||766.3|0
1643138350000|2022-01-25 19:19:10||766||766.3||766.3||766|0
1643138360000|2022-01-25 19:19:20|767.3|766|767.3|766|767.3|766|767.3|766|0
1643138370000|2022-01-25 19:19:30|||||||||2
1643138380000|2022-01-25 19:19:40|767.5||767.5||767.5||767.5||0
1643138390000|2022-01-25 19:19:50|767.8|766.3|767.8|766.3|767.8|766.3|767.8|766|0
1643138400000|2022-01-25 19:20:00|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|5
1643138420000|2022-01-25 19:20:20||766||766||766||766|0
1643138430000|2022-01-25 19:20:30|767.3||767.5||767.5||767.3||0
1643138440000|2022-01-25 19:20:40||766.3||766||766.3||766|0
1643138450000|2022-01-25 19:20:50||766.3||766.3||766.3||766|0
1643138460000|2022-01-25 19:21:00|767.8||767.8||767.8||767.8||0
1643138470000|2022-01-25 19:21:10|767.5||767.8||767.8||767.5||0
1643138480000|2022-01-25 19:21:20|767.5||767.8||767.8||767.5||2
1643138500000|2022-01-25 19:21:40|768|766.5|768|766.5|768|766.5|767.8|766.5|0
1643138510000|2022-01-25 19:21:50|767.8|766.8|768|766.5|768|766.8|767.8|766.5|6
1643138520000|2022-01-25 19:22:00|767.8||767.8||768||767.8||0
1643138530000|2022-01-25 19:22:10|768||768||768||767.8||0
1643138540000|2022-01-25 19:22:20|767.8|766.8|768|766.8|768|766.8|767.8|766.5|2
1643138550000|2022-01-25 19:22:30|768.3||768||768.3||768||0
1643138560000|2022-01-25 19:22:40|767.8|766.5|768|766.5|768|766.5|767.8|766.5|0
1643138570000|2022-01-25 19:22:50|767.8|766.8|767.8|766.5|768|766.8|767.8|766.5|0
1643138580000|2022-01-25 19:23:00|768||768||768||767.8||0
1643138590000|2022-01-25 19:23:10||766.8||766.8||766.8||766.8|0
1643138600000|2022-01-25 19:23:20|768.3||768.3||768.3||768||1
1643138610000|2022-01-25 19:23:30||767||767||767||766.8|0
1643138630000|2022-01-25 19:23:50||766.8||766.8||766.8||766.8|0
1643138640000|2022-01-25 19:24:00|768||768||768.3||768||0
1643138650000|2022-01-25 19:24:10|768.3|766.5|768|766.5|768.3|766.8|768|766.5|0
1643138660000|2022-01-25 19:24:20||766.8||766.8||766.8||766.8|0
1643138670000|2022-01-25 19:24:30|768.3|767|768|766.8|768.3|767|768|766.8|0
1643138680000|2022-01-25 19:24:40|768.3|767|768.3|767|768.3|767|768.3|766.8|52
1643138690000|2022-01-25 19:24:50|768.5||768.3||768.5||768.3||3
1643138700000|2022-01-25 19:25:00|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767.3|0
1643138710000|2022-01-25 19:25:10|768.3|767|768.3|767|768.5|767|768.3|767|0
1643138720000|2022-01-25 19:25:20|768|766.8|768|766.8|768.3|766.8|768|766.8|3
1643138730000|2022-01-25 19:25:30|767.8|766.5|767.8|766.5|767.8|766.8|767.8|766.5|2
1643138740000|2022-01-25 19:25:40|768||768||768||768||0
1643138750000|2022-01-25 19:25:50||766.8||766.8||766.8||766.5|0
1643138760000|2022-01-25 19:26:00|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|0
1643138770000|2022-01-25 19:26:10|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766|8
1643138780000|2022-01-25 19:26:20|767.8||767.5||767.8||767.5||0
1643138790000|2022-01-25 19:26:30|767.8||767.5||767.8||767.5||0
1643138800000|2022-01-25 19:26:40|767.8||767.5||767.8||767.5||0
1643138810000|2022-01-25 19:26:50|767.8|766.5|767.8|766.5|767.8|766.5|767.5|766.3|1
1643138820000|2022-01-25 19:27:00|767.5|766.3|768|766.5|768|766.8|767.5|766.3|0
1643138830000|2022-01-25 19:27:10|768.3|766.8|768.3|766.8|768.3|767|768.3|766.8|2
1643138840000|2022-01-25 19:27:20|768|767|768|766.8|768|767|768|766.8|7
1643138850000|2022-01-25 19:27:30|768.3||768.3||768.3||768||2
1643138860000|2022-01-25 19:27:40|768||768||768.3||768||0
1643138870000|2022-01-25 19:27:50|767.8|766.5|767.8|766.3|768|766.5|767.8|766.3|2
1643138880000|2022-01-25 19:28:00|767.5|766.5|768.3|767|768.3|767|767.5|766.5|4
1643138890000|2022-01-25 19:28:10|||||||||1
1643138900000|2022-01-25 19:28:20|768.5|766.8|768.5|767.3|768.5|767.3|768.3|766.8|3
1643138910000|2022-01-25 19:28:30|768.8|767|768.8|767.5|769|767.5|768.8|767|17
1643138920000|2022-01-25 19:28:40|768.5|767.3|769|767.5|769|767.5|768.5|767.3|14
1643138930000|2022-01-25 19:28:50|768.8|767.8|769.3|768|769.3|768|768.8|767.8|8
1643138940000|2022-01-25 19:29:00|769|767.8|769|767.8|769.3|768|769|767.8|19
1643138950000|2022-01-25 19:29:10|768.8|767.5|769|767.5|769|767.8|768.8|767.5|3
1643138960000|2022-01-25 19:29:20|768.8|767.8|769|767.8|769|767.8|768.8|767.5|9
1643138970000|2022-01-25 19:29:30|||||||||6
1643138980000|2022-01-25 19:29:40||767.5||767.8||767.8||767.5|0
1643138990000|2022-01-25 19:29:50|768.8|767.5|768.8|767.5|768.8|767.8|768.8|767.5|43
1643139000000|2022-01-25 19:30:00|768.5|767.3|768.3|767|768.5|767.3|768.3|767|47
1643139010000|2022-01-25 19:30:10|768|766.8|768|766.8|768.3|767|768|766.8|6
1643139020000|2022-01-25 19:30:20|768.3||768||768.3||768||1
1643139030000|2022-01-25 19:30:30|768.3|767|768.3|767|768.3|767|768|766.8|0
1643139040000|2022-01-25 19:30:40|768|766.8|768|766.8|768.3|766.8|768|766.8|0
1643139050000|2022-01-25 19:30:50|768.3||768||768.3||768||6
1643139060000|2022-01-25 19:31:00|768.3|767|768.3|766.8|768.3|767|768|766.8|0
1643139070000|2022-01-25 19:31:10|768|767|768.3|766.8|768.3|767|768|766.8|5
1643139080000|2022-01-25 19:31:20|768|767|768.3|767|768.3|767|768|767|6
1643139090000|2022-01-25 19:31:30||766.8||767||767||766.8|0
1643139100000|2022-01-25 19:31:40|768.5|766.8|768.3|766.8|768.5|766.8|768.3|766.8|2
1643139110000|2022-01-25 19:31:50|768.5|767|768.5|767|768.5|767|768.5|767|0
1643139120000|2022-01-25 19:32:00|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767.3|0
1643139130000|2022-01-25 19:32:10|768.8|767.5|768.8|767.3|768.8|767.5|768.5|767.3|0
1643139140000|2022-01-25 19:32:20|768.5|767.5|768.5|767.3|768.5|767.5|768.5|767.3|0
1643139150000|2022-01-25 19:32:30|768.3|767|768.3|767|768.5|767|768.3|767|1
1643139160000|2022-01-25 19:32:40|768.5|766.8|768.3|766.8|768.5|766.8|768|766.8|0
1643139170000|2022-01-25 19:32:50|768|767|768.3|766.8|768.3|767|768|766.8|2
1643139180000|2022-01-25 19:33:00|768|767|768|766.8|768.3|767|768|766.5|0
1643139190000|2022-01-25 19:33:10|767.8|766.5|768|766.5|768|766.5|767.8|766.5|0
1643139200000|2022-01-25 19:33:20|767.8||767.8||768||767.8||0
1643139220000|2022-01-25 19:33:40||766.3||766.5||766.5||766.3|0
1643139230000|2022-01-25 19:33:50|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766.3|1
1643139240000|2022-01-25 19:34:00|767.5|766|767.5|766.3|767.5|766.3|767.3|766|0
1643139250000|2022-01-25 19:34:10||766||766||766.3||766|2
1643139260000|2022-01-25 19:34:20|767.3||767.3||767.5||767.3||0
1643139270000|2022-01-25 19:34:30|767.5||767.3||767.5||767.3||2
1643139280000|2022-01-25 19:34:40|767.5|765.8|767|765.8|767.5|765.8|767|765.8|2
1643139300000|2022-01-25 19:35:00|767.3|766|767.3|766|767.5|766|767.3|765.8|0
1643139310000|2022-01-25 19:35:10|767.5||767.5||767.5||767.3||0
1643139320000|2022-01-25 19:35:20||766.3||766.3||766.3||766|0
1643139330000|2022-01-25 19:35:30|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|1
1643139340000|2022-01-25 19:35:40||766.3||766.5||766.5||766.3|0
1643139350000|2022-01-25 19:35:50|768|766.8|768|766.8|768|766.8|768|766.8|1
1643139360000|2022-01-25 19:36:00|768.3|767|768.3|767|768.3|767|768|766.8|1
1643139370000|2022-01-25 19:36:10|768.5|767.3|768.5|767.3|768.8|767.3|768.5|767.3|1
1643139380000|2022-01-25 19:36:20|768.8||768.8||768.8||768.8||0
1643139390000|2022-01-25 19:36:30||767.5||767.5||767.5||767.3|7
1643139400000|2022-01-25 19:36:40|769||768.8||769||768.8||0
1643139420000|2022-01-25 19:37:00||767.3||767.3||767.3||767.3|2
1643139430000|2022-01-25 19:37:10|768.5|767.5|768.5|767.3|768.5|767.5|768.5|767.3|0
1643139440000|2022-01-25 19:37:20|768.8||768.5||768.8||768.5||0
1643139450000|2022-01-25 19:37:30|768.8||768.5||768.8||768.5||0
1643139460000|2022-01-25 19:37:40|768.8||768.8||768.8||768.5||0
1643139470000|2022-01-25 19:37:50|768.5|767.5|768.5|767|768.8|767.5|768.3|767|3
1643139480000|2022-01-25 19:38:00|768.3|766.8|768.5|767|768.5|767|768.3|766.8|0
1643139490000|2022-01-25 19:38:10|768.3||768.3||768.3||768.3||0
1643139520000|2022-01-25 19:38:40||766.8||767||767||766.8|0
1643139530000|2022-01-25 19:38:50|768|766.8|768|766.8|768|766.8|768|766.8|0
1643139540000|2022-01-25 19:39:00|768.3||768||768.3||768||1
1643139550000|2022-01-25 19:39:10|768.3||768.3||768.3||768||4
1643139560000|2022-01-25 19:39:20|768|767|768|766.8|768.3|767|768|766.8|2
1643139570000|2022-01-25 19:39:30|768.3|766.5|768|766.5|768.3|766.5|768|766.5|4
1643139580000|2022-01-25 19:39:40|768.3|766.8|768|766.8|768.3|766.8|768|766.8|0
1643139590000|2022-01-25 19:39:50|768.3||768||768.3||768||0
1643139600000|2022-01-25 19:40:00|768.3|767|768.3|767|768.3|767|768.3|766.8|7
1643139610000|2022-01-25 19:40:10||766.8||767||767||766.8|0
1643139620000|2022-01-25 19:40:20|768|766.8|768|766.8|768|766.8|768|766.8|0
1643139640000|2022-01-25 19:40:40|767.8|766.5|767.8|766.5|768|766.5|767.8|766.5|19
1643139650000|2022-01-25 19:40:50|768||767.8||768||767.8||0
1643139670000|2022-01-25 19:41:10||766.3||766.5||766.5||766.3|4
1643139690000|2022-01-25 19:41:30||766.3||766.3||766.3||766.3|0
1643139700000|2022-01-25 19:41:40|768|766.5|768|766.5|768|766.5|768|766.5|0
1643139710000|2022-01-25 19:41:50||766.8||766.8||766.8||766.5|0
1643139720000|2022-01-25 19:42:00||766.5||766.5||766.8||766.5|0
1643139730000|2022-01-25 19:42:10||766.8||766.8||766.8||766.8|0
1643139740000|2022-01-25 19:42:20||766.5||766.8||766.8||766.5|3
1643139750000|2022-01-25 19:42:30||766.5||766.8||766.8||766.5|0
1643139760000|2022-01-25 19:42:40||766.5||766.8||766.8||766.5|2
1643139780000|2022-01-25 19:43:00||766.5||766.8||766.8||766.5|0
1643139790000|2022-01-25 19:43:10|768.3||768||768.3||768||3
1643139800000|2022-01-25 19:43:20|768.3||768||768.3||768||0
1643139810000|2022-01-25 19:43:30|768.3||768||768.3||768||0
1643139820000|2022-01-25 19:43:40|768.3||768||768.3||768||0
1643139830000|2022-01-25 19:43:50|768.3||768.3||768.3||768.3||0
1643139840000|2022-01-25 19:44:00||767||767||767||767|0
1643139850000|2022-01-25 19:44:10||766.8||767||767||766.8|0
1643139860000|2022-01-25 19:44:20||766.8||766.8||766.8||766.8|0
1643139880000|2022-01-25 19:44:40||767||767||767||767|0
1643139890000|2022-01-25 19:44:50||766.8||767||767||766.8|0
1643139900000|2022-01-25 19:45:00||766.8||767||767||766.8|0
1643139910000|2022-01-25 19:45:10|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|3
1643139920000|2022-01-25 19:45:20||767||767||767.3||767|0
1643139930000|2022-01-25 19:45:30||767.3||767.3||767.3||767.3|0
1643139950000|2022-01-25 19:45:50|768.8||768.8||768.8||768.5||0
1643139960000|2022-01-25 19:46:00|768.5||768.8||768.8||768.5||0
1643139970000|2022-01-25 19:46:10|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|0
1643139980000|2022-01-25 19:46:20||767.3||767.5||767.5||767.3|0
1643140020000|2022-01-25 19:47:00|||||||||2
1643140030000|2022-01-25 19:47:10|769||769||769||769||0
1643140040000|2022-01-25 19:47:20||767.8||767.5||767.8||767.5|0
1643140050000|2022-01-25 19:47:30|768.8|767.8|768.8|767.5|769|767.8|768.8|767.5|0
1643140080000|2022-01-25 19:48:00||767.3||767.3||767.5||767.3|0
1643140090000|2022-01-25 19:48:10||767.5||767.3||767.5||767.3|0
1643140110000|2022-01-25 19:48:30|768.5||768.8||768.8||768.5||0
1643140120000|2022-01-25 19:48:40|768.5||768.5||768.8||768.5||0
1643140130000|2022-01-25 19:48:50|768.8||768.5||768.8||768.5||0
1643140140000|2022-01-25 19:49:00|768.8||768.8||768.8||768.5||0
1643140150000|2022-01-25 19:49:10|768.5|767.5|768.8|767.5|768.8|767.5|768.5|767.5|0
1643140160000|2022-01-25 19:49:20||767.3||767.3||767.5||767.3|0
1643140170000|2022-01-25 19:49:30||767.5||767.3||767.5||767.3|0
1643140180000|2022-01-25 19:49:40|768.5||768.5||768.5||768.5||0
1643140190000|2022-01-25 19:49:50|768.8||768.8||768.8||768.5||0
1643140200000|2022-01-25 19:50:00|768.5||768.5||768.8||768.5||0
1643140210000|2022-01-25 19:50:10|768.8|767.5|768.8|767.3|768.8|767.5|768.8|767.3|0
1643140220000|2022-01-25 19:50:20||767.5||767.5||767.5||767.5|0
1643140230000|2022-01-25 19:50:30|769||769||769||768.8||0
1643140240000|2022-01-25 19:50:40|768.5|767.3|768.5|767|768.5|767.3|768.5|767|14
1643140250000|2022-01-25 19:50:50|768.3||768.5||768.5||768.3||11
1643140260000|2022-01-25 19:51:00||767.3||767||767.3||767|0
1643140270000|2022-01-25 19:51:10||767.3||767.3||767.3||767|0
1643140280000|2022-01-25 19:51:20||767||767.3||767.3||767|1
1643140290000|2022-01-25 19:51:30||767||767.3||767.3||767|3
1643140300000|2022-01-25 19:51:40|768.8|767|768.8|767.3|768.8|767.3|768.8|767|0
1643140310000|2022-01-25 19:51:50|768.5||768.5||768.5||768.5||0
1643140330000|2022-01-25 19:52:10|768.8||768.5||768.8||768.5||0
1643140350000|2022-01-25 19:52:30||767||767.3||767.3||767|0
1643140360000|2022-01-25 19:52:40||767||767.3||767.3||767|0
1643140370000|2022-01-25 19:52:50||767||767.3||767.3||767|0
1643140380000|2022-01-25 19:53:00|768.3|767|768.3|767|768.3|767|768.3|767|6
1643140490000|2022-01-25 19:54:50||766.8||767||767||766.8|2
1643140500000|2022-01-25 19:55:00|768|766.8|767.8|766.5|768.3|766.8|767.8|766.3|7
1643140510000|2022-01-25 19:55:10|768||768||768||768||2
1643140520000|2022-01-25 19:55:20|767.8||767.8||767.8||767.8||0
1643140530000|2022-01-25 19:55:30|768|766.8|768|766.5|768|766.8|768|766.5|3
1643140540000|2022-01-25 19:55:40||766.8||766.5||766.8||766.5|0
1643140550000|2022-01-25 19:55:50||766.8||766.8||766.8||766.8|0
1643140580000|2022-01-25 19:56:20||766.5||766.8||766.8||766.5|0
1643140590000|2022-01-25 19:56:30||766.5||766.5||766.8||766.5|0
1643140600000|2022-01-25 19:56:40|767.8||768||768||767.8||0
1643140610000|2022-01-25 19:56:50|767.8||767.8||767.8||767.8||0
1643140620000|2022-01-25 19:57:00|768||768||768||767.8||3
1643140630000|2022-01-25 19:57:10||766.8||766.8||766.8||766.5|0
1643140670000|2022-01-25 19:57:50||766.5||766.5||766.5||766.5|0
1643140680000|2022-01-25 19:58:00||766.8||766.8||766.8||766.8|0
1643140690000|2022-01-25 19:58:10|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|0
1643140700000|2022-01-25 19:58:20|768||767.8||768||767.8||0
1643140720000|2022-01-25 19:58:40|767.5|766.3|767.5|766.3|767.5|766.5|767.5|766.3|0
1643140740000|2022-01-25 19:59:00|767.8||767.8||767.8||767.8||0
1643140750000|2022-01-25 19:59:10|767.5||767.5||767.8||767.5||0
1643140760000|2022-01-25 19:59:20|767.8||767.5||767.8||767.5||0
1643140770000|2022-01-25 19:59:30|767.8||767.8||767.8||767.5||0
1643140780000|2022-01-25 19:59:40|767.5|766.5|767.8|766.5|767.8|766.5|767.5|766.5|0
1643140790000|2022-01-25 19:59:50|768||768||768||768||0
1643140800000|2022-01-25 20:00:00|767.8|766.8|768|766.8|768.3|766.8|767.8|766.8|1
1643140810000|2022-01-25 20:00:10|767.8|766.5|767.8|766.5|768|766.5|767.8|766.5|0
1643140820000|2022-01-25 20:00:20||766.3||766.5||766.5||766.3|0
1643140830000|2022-01-25 20:00:30|768||767.8||768||767.8||0
1643140840000|2022-01-25 20:00:40|||||||||2
1643140850000|2022-01-25 20:00:50||766.3||766.3||766.5||766.3|0
1643140860000|2022-01-25 20:01:00|767.5|766.5|767.5|766.3|767.8|766.5|767.5|766.3|0
1643140890000|2022-01-25 20:01:30|767.8||767.5||767.8||767.5||3
1643140920000|2022-01-25 20:02:00|767.8||767.5||767.8||767.5||1
1643140930000|2022-01-25 20:02:10|767.8||767.5||767.8||767.5||0
1643140970000|2022-01-25 20:02:50|767.8||767.5||767.8||767.5||2
1643140980000|2022-01-25 20:03:00|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.3|0
1643140990000|2022-01-25 20:03:10|768||767.8||768||767.8||0
1643141020000|2022-01-25 20:03:40|768||768||768||767.8||0
1643141030000|2022-01-25 20:03:50|767.8|766.8|767.8|766.5|767.8|766.8|767.8|766.5|0
1643141050000|2022-01-25 20:04:10|768||767.8||768||767.8||0
1643141060000|2022-01-25 20:04:20|768||767.8||768||767.8||0
1643141070000|2022-01-25 20:04:30||766.3||766.5||766.5||766.3|0
1643141080000|2022-01-25 20:04:40||766.3||766.3||766.5||766.3|0
1643141090000|2022-01-25 20:04:50|767.5||767.5||767.5||767.5||0
1643141130000|2022-01-25 20:05:30|767.3|766|767.3|766|767.3|766|767.3|766|0
1643141140000|2022-01-25 20:05:40|767.5||767.3||767.5||767.3||0
1643141150000|2022-01-25 20:05:50|767.5||767.3||767.5||767.3||0
1643141160000|2022-01-25 20:06:00|767.5|766.3|767.3|766|767.5|766.3|767.3|766|8
1643141180000|2022-01-25 20:06:20|767.5||767.5||767.5||767.5||5
1643141190000|2022-01-25 20:06:30|767.3|766.3|767.3|766|767.5|766.3|767.3|766|0
1643141200000|2022-01-25 20:06:40|767.5||767.3||767.5||767.3||0
1643141210000|2022-01-25 20:06:50|767.5|765.8|767.3|766|767.5|766|767.3|765.8|0
1643141220000|2022-01-25 20:07:00||765.8||766||766||765.8|0
1643141240000|2022-01-25 20:07:20|767|765.8|767.3|765.8|767.3|765.8|767|765.8|0
1643141250000|2022-01-25 20:07:30|767||767.3||767.3||767||0
1643141260000|2022-01-25 20:07:40|767||767.3||767.3||767||0
1643141270000|2022-01-25 20:07:50|767||767.3||767.3||767||0
1643141290000|2022-01-25 20:08:10|767|766|767|765.8|767|766|767|765.8|6
1643141310000|2022-01-25 20:08:30|767.3||767||767.3||767||1
1643141320000|2022-01-25 20:08:40|767.3||767||767.3||767||0
1643141340000|2022-01-25 20:09:00|767.3||767.3||767.3||767.3||4
1643141350000|2022-01-25 20:09:10||766||765.8||766||765.8|0
1643141360000|2022-01-25 20:09:20||766||765.8||766||765.8|0
1643141370000|2022-01-25 20:09:30||766||766||766||765.8|0
1643141380000|2022-01-25 20:09:40||765.8||766||766||765.8|0
1643141390000|2022-01-25 20:09:50||765.8||765.8||765.8||765.8|0
1643141400000|2022-01-25 20:10:00|767||767.3||767.3||767||3
1643141410000|2022-01-25 20:10:10|767||767||767.3||767||0
1643141460000|2022-01-25 20:11:00|767.3|766|767.3|766|767.3|766|767.3|766|0
1643141470000|2022-01-25 20:11:10||765.8||766||766||765.8|0
1643141480000|2022-01-25 20:11:20||765.8||766||766||765.8|0
1643141490000|2022-01-25 20:11:30||765.8||766||766||765.8|0
1643141520000|2022-01-25 20:12:00|||||||||13
1643141540000|2022-01-25 20:12:20|767|765.8|767|765.8|767|765.8|767|765.5|0
1643141550000|2022-01-25 20:12:30|767.3||767||767.3||767||0
1643141570000|2022-01-25 20:12:50|767.3||767||767.3||767||0
1643141580000|2022-01-25 20:13:00|767.3|766|767.3|766|767.3|766|767.3|766|0
1643141610000|2022-01-25 20:13:30||765.8||765.8||766||765.8|0
1643141620000|2022-01-25 20:13:40|767||767.3||767.3||767||0
1643141630000|2022-01-25 20:13:50|767||767.3||767.3||767||0
1643141640000|2022-01-25 20:14:00|767||767||767.3||767||0
1643141650000|2022-01-25 20:14:10|767.3||767||767.3||767||0
1643141660000|2022-01-25 20:14:20|767.3||767||767.3||767||0
1643141670000|2022-01-25 20:14:30|767.3||767||767.3||767||2
1643141680000|2022-01-25 20:14:40|767.3||767||767.3||767||0
1643141700000|2022-01-25 20:15:00|767.3|766|767.3|766|767.3|766|767.3|766|1
1643141740000|2022-01-25 20:15:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|1
1643141750000|2022-01-25 20:15:50|||||||||2
1643141770000|2022-01-25 20:16:10|||||||||2
1643141800000|2022-01-25 20:16:40|767.8|766.5|767.8|766.5|767.8|766.5|767.5|766.3|3
1643141810000|2022-01-25 20:16:50|768|766.8|768|766.8|768|766.8|767.8|766.8|0
1643141820000|2022-01-25 20:17:00|768.3||768.3||768.3||768||0
1643141830000|2022-01-25 20:17:10||767||767||767||767|0
1643141840000|2022-01-25 20:17:20|768.5||768.5||768.5||768.5||4
1643141850000|2022-01-25 20:17:30||767.3||767.3||767.3||767.3|0
1643141860000|2022-01-25 20:17:40|768.8||768.5||768.8||768.5||0
1643141870000|2022-01-25 20:17:50|768.8||768.5||768.8||768.5||0
1643141890000|2022-01-25 20:18:10|768.8||768.8||768.8||768.8||0
1643141900000|2022-01-25 20:18:20|768.5|767.5|768.5|767.3|768.8|767.5|768.5|767.3|2
1643141920000|2022-01-25 20:18:40|768.8||768.8||768.8||768.8||0
1643141930000|2022-01-25 20:18:50|768.5||768.5||768.8||768.5||0
1643142010000|2022-01-25 20:20:10|768.3|767|768.3|767|768.3|767|768.3|767|12
1643142030000|2022-01-25 20:20:30|768.5||768.3||768.5||768.3||0
1643142040000|2022-01-25 20:20:40|768.5||768.3||768.5||768.3||2
1643142090000|2022-01-25 20:21:30|768|766.8|768|766.8|768.3|766.8|768|766.8|0
1643142100000|2022-01-25 20:21:40||766.5||766.8||766.8||766.5|0
1643142110000|2022-01-25 20:21:50|768.3||768||768.3||768||0
1643142130000|2022-01-25 20:22:10||766.5||766.5||766.5||766.5|1
1643142140000|2022-01-25 20:22:20|767.8||768||768||767.8||0
1643142150000|2022-01-25 20:22:30|767.8|766.8|767.8|766.5|768|766.8|767.8|766.5|0
1643142160000|2022-01-25 20:22:40|767.5|766.3|767.8|766.3|767.8|766.5|767.5|766.3|17
1643142170000|2022-01-25 20:22:50|767.5|766.5|767.5|766.3|767.5|766.5|767.5|766.3|0
1643142180000|2022-01-25 20:23:00|||||||||1
1643142190000|2022-01-25 20:23:10|767.3|766|767.3|766|767.3|766|767.3|766|8
1643142230000|2022-01-25 20:23:50|767|765.8|767|765.8|767|765.8|767|765.8|0
1643142240000|2022-01-25 20:24:00|767.3|766|767.3|766|767.3|766|767.3|766|0
1643142250000|2022-01-25 20:24:10||765.8||766||766||765.8|0
1643142260000|2022-01-25 20:24:20|767|765.8|767|765.5|767|765.8|767|765.5|2
1643142270000|2022-01-25 20:24:30|766.8||766.8||767||766.8||0
1643142280000|2022-01-25 20:24:40|767|765.8|767|765.8|767|765.8|767|765.8|0
1643142290000|2022-01-25 20:24:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643142310000|2022-01-25 20:25:10|766.5|765.3|766.3|765|766.5|765.3|766.3|765|0
1643142330000|2022-01-25 20:25:30|766.5||766.5||766.5||766.5||0
1643142340000|2022-01-25 20:25:40|766.3||766.3||766.5||766.3||0
1643142410000|2022-01-25 20:26:50|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765.3|0
1643142460000|2022-01-25 20:27:40|766.3|765|766.3|765|766.3|765|766.3|765|1
1643142470000|2022-01-25 20:27:50|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|0
1643142490000|2022-01-25 20:28:10|766.3|765|766.3|765|766.3|765|766.3|765|0
1643142500000|2022-01-25 20:28:20|766|764.8|766|764.8|766|764.8|766|764.8|0
1643142510000|2022-01-25 20:28:30|767|765.5|767.3|765.8|767.3|765.8|767|765.5|132
1643142520000|2022-01-25 20:28:40|767|766|767.3|765.8|767.3|766|767|765.8|5
1643142530000|2022-01-25 20:28:50|767||767.3||767.3||767||2
1643142540000|2022-01-25 20:29:00|767|766|767|765.8|767.3|766|767|765.8|6
1643142550000|2022-01-25 20:29:10|767.3|766|767.3|766|767.3|766|767.3|766|3
1643142560000|2022-01-25 20:29:20|767.5||767.3||767.5||767.3||0
1643142590000|2022-01-25 20:29:50|767.5|766.3|767.5|766|767.5|766.3|767.5|766|0
1643142600000|2022-01-25 20:30:00|767.3||767.3||767.3||767.3||1
1643142610000|2022-01-25 20:30:10||765.8||765.8||766||765.8|5
1643142620000|2022-01-25 20:30:20||766||766||766||765.8|0
1643142630000|2022-01-25 20:30:30||765.8||766||766||765.8|0
1643142640000|2022-01-25 20:30:40||765.8||766||766||765.8|0
1643142650000|2022-01-25 20:30:50|767|765.8|767.3|765.8|767.3|766|767|765.8|0
1643142660000|2022-01-25 20:31:00|767|766|767.3|765.8|767.3|766|767|765.8|0
1643142670000|2022-01-25 20:31:10|767|766|767|765.8|767|766|767|765.8|0
1643142700000|2022-01-25 20:31:40|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.3|0
1643142710000|2022-01-25 20:31:50|767||767||767||767||0
1643142720000|2022-01-25 20:32:00|767.3|765.8|767.3|765.8|767.3|766|767.3|765.8|0
1643142730000|2022-01-25 20:32:10|767||767.3||767.3||767||0
1643142740000|2022-01-25 20:32:20|767||767||767||767||0
1643142750000|2022-01-25 20:32:30||765.5||765.8||765.8||765.5|0
1643142760000|2022-01-25 20:32:40|767.3||767||767.3||767||0
1643142770000|2022-01-25 20:32:50|767.3|766|767.3|766|767.3|766|767|766|0
1643142780000|2022-01-25 20:33:00||765.8||765.8||766||765.8|0
1643142790000|2022-01-25 20:33:10|767||767||767||767||0
1643142800000|2022-01-25 20:33:20|767.3||767.3||767.3||767||0
1643142810000|2022-01-25 20:33:30|767||767||767||767||0
1643142820000|2022-01-25 20:33:40|767.3|766|767.5|766|767.5|766|767.3|766|2
1643142830000|2022-01-25 20:33:50|767.3|766.3|767.5|766|767.5|766.3|767.3|766|0
1643142840000|2022-01-25 20:34:00|767.3|766.3|767.5|766|767.5|766.3|767.3|766|2
1643142850000|2022-01-25 20:34:10|767.3|766.3|767.5|766|767.5|766.3|767.3|766|0
1643142860000|2022-01-25 20:34:20||766.3||766||766.3||766|0
1643142870000|2022-01-25 20:34:30|767.8|766.3|767.8|766.3|767.8|766.3|767.8|766.3|0
1643142880000|2022-01-25 20:34:40|767.5||767.5||767.5||767.5||0
1643142890000|2022-01-25 20:34:50|767.8|766.5|767.8|766.5|767.8|766.5|767.5|766.3|4
1643142900000|2022-01-25 20:35:00|768|766.3|767.8|766.5|768|766.5|767.8|766.3|2
1643142910000|2022-01-25 20:35:10||766.3||766.3||766.5||766.3|0
1643142920000|2022-01-25 20:35:20||766.5||766.5||766.5||766.3|0
1643142930000|2022-01-25 20:35:30|768|766.3|767.8|766.5|768|766.5|767.8|766.3|0
1643142940000|2022-01-25 20:35:40|768|766.8|768|766.5|768|766.8|768|766.5|0
1643142950000|2022-01-25 20:35:50|767.8||767.8||767.8||767.8||5
1643142960000|2022-01-25 20:36:00|768||767.8||768||767.8||3
1643142970000|2022-01-25 20:36:10||766.3||766.3||766.5||766.3|0
1643142980000|2022-01-25 20:36:20|767.5||767.5||767.5||767.5||0
1643142990000|2022-01-25 20:36:30|767.8|766.5|767.5|766.3|767.8|766.5|767.5|766.3|0
1643143020000|2022-01-25 20:37:00|767.8|766.5|767.8|766.3|767.8|766.5|767.8|766.3|0
1643143030000|2022-01-25 20:37:10||766.5||766.5||766.5||766.3|0
1643143040000|2022-01-25 20:37:20|768|766.8|768|766.5|768|766.8|768|766.5|0
1643143050000|2022-01-25 20:37:30||766.8||766.8||766.8||766.5|0
1643143070000|2022-01-25 20:37:50|768.3||768.3||768.3||768||0
1643143080000|2022-01-25 20:38:00|768||768.3||768.3||768||0
1643143090000|2022-01-25 20:38:10|768.5|767|768.5|767|768.5|767|768.5|767|0
1643143100000|2022-01-25 20:38:20|768.3||768.3||768.3||768.3||0
1643143120000|2022-01-25 20:38:40||766.8||766.8||767||766.8|0
1643143140000|2022-01-25 20:39:00|768.5|767|768.3|767|768.5|767|768.3|767|0
1643143160000|2022-01-25 20:39:20|768.5||768.5||768.5||768.5||0
1643143170000|2022-01-25 20:39:30|768.3||768.3||768.3||768.3||0
1643143180000|2022-01-25 20:39:40|768.5||768.3||768.5||768.3||0
1643143190000|2022-01-25 20:39:50|768.5||768.3||768.5||768.3||0
1643143200000|2022-01-25 20:40:00|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1643143220000|2022-01-25 20:40:20|768.8||768.5||768.8||768.5||0
1643143240000|2022-01-25 20:40:40||767||767||767||767|1
1643143250000|2022-01-25 20:40:50|768.3|767.3|768.5|767|768.5|767.3|768.3|767|7
1643143260000|2022-01-25 20:41:00|768.3|767.3|768.3|767|768.3|767.3|768.3|767|0
1643143270000|2022-01-25 20:41:10|768.5||768.5||768.5||768.5||0
1643143280000|2022-01-25 20:41:20||767.3||767.3||767.3||767.3|0
1643143290000|2022-01-25 20:41:30||767||767.3||767.3||767|0
1643143300000|2022-01-25 20:41:40||767||767||767||767|0
1643143310000|2022-01-25 20:41:50||767.3||767.3||767.3||767|0
1643143320000|2022-01-25 20:42:00|768.3|767|768.5|767|768.5|767|768.3|767|0
1643143330000|2022-01-25 20:42:10||767.3||767.3||767.3||767|0
1643143340000|2022-01-25 20:42:20||767||767||767.3||767|0
1643143360000|2022-01-25 20:42:40||767.3||767.3||767.3||767.3|0
1643143370000|2022-01-25 20:42:50|768.8||768.5||768.8||768.5||0
1643143380000|2022-01-25 20:43:00||767||767.3||767.3||767|0
1643143390000|2022-01-25 20:43:10|768.3|767|768.5|767|768.5|767.3|768.3|767|0
1643143400000|2022-01-25 20:43:20|768.3||768.3||768.3||768.3||0
1643143410000|2022-01-25 20:43:30|768.5|766.8|768.5|767|768.5|767|768.5|766.8|0
1643143420000|2022-01-25 20:43:40||767.3||767||767.3||767|0
1643143430000|2022-01-25 20:43:50||767.3||767.3||767.3||767|0
1643143440000|2022-01-25 20:44:00||767||767.3||767.3||767|0
1643143450000|2022-01-25 20:44:10||767||767.3||767.3||767|0
1643143460000|2022-01-25 20:44:20|768.3|767|768.3|766.8|768.3|767|768.3|766.8|0
1643143470000|2022-01-25 20:44:30||767||766.8||767||766.8|0
1643143480000|2022-01-25 20:44:40||767||767||767||766.8|0
1643143490000|2022-01-25 20:44:50||766.8||767||767||766.8|0
1643143500000|2022-01-25 20:45:00|768.5|767.3|768.5|767.3|768.5|767.3|768.3|767|4
1643143510000|2022-01-25 20:45:10||767||767.3||767.3||767|0
1643143540000|2022-01-25 20:45:40|768.8||768.5||768.8||768.5||1
1643143550000|2022-01-25 20:45:50|768.8||768.5||768.8||768.5||0
1643143560000|2022-01-25 20:46:00|768.8||768.5||768.8||768.5||0
1643143570000|2022-01-25 20:46:10|768.8|767.5|768.8|767.3|768.8|767.5|768.8|767.3|0
1643143580000|2022-01-25 20:46:20||767.5||767.3||767.5||767.3|0
1643143590000|2022-01-25 20:46:30|768.5||768.5||768.5||768.5||0
1643143610000|2022-01-25 20:46:50|768.8||768.5||768.8||768.5||0
1643143620000|2022-01-25 20:47:00|768.3|767|768.5|767|768.5|767.3|768.3|767|1
1643143630000|2022-01-25 20:47:10|768.3||768.3||768.3||768.3||0
1643143650000|2022-01-25 20:47:30|768|766.8|768.3|767|768.3|767|768|766.8|0
1643143660000|2022-01-25 20:47:40|768.5|766.8|768.5|767|768.5|767|768.5|766.8|0
1643143670000|2022-01-25 20:47:50|768.3|767.3|768.5|767|768.5|767.3|768.3|767|0
1643143680000|2022-01-25 20:48:00||767.3||767||767.3||767|6
1643143690000|2022-01-25 20:48:10|768.3|767.3|768.3|767|768.5|767.3|768.3|767|0
1643143700000|2022-01-25 20:48:20||766.8||766.8||766.8||766.8|0
1643143710000|2022-01-25 20:48:30|768||768||768||768||0
1643143730000|2022-01-25 20:48:50||766.5||766.5||766.5||766.5|0
1643143740000|2022-01-25 20:49:00|767.8|766.8|767.8|766.5|768|766.8|767.8|766.5|0
1643143750000|2022-01-25 20:49:10|768||768||768||767.8||1
1643143760000|2022-01-25 20:49:20|767.8|766.8|768|766.8|768.3|766.8|767.8|766.8|0
1643143770000|2022-01-25 20:49:30|768.3||768||768.3||768||0
1643143790000|2022-01-25 20:49:50|768.3||768||768.3||768||0
1643143800000|2022-01-25 20:50:00|767.8|766.5|767.8|766.5|768|766.5|767.8|766.5|0
1643143820000|2022-01-25 20:50:20||766.3||766.5||766.5||766.3|0
1643143830000|2022-01-25 20:50:30|768|766.3|768|766.5|768|766.5|767.8|766.3|0
1643143840000|2022-01-25 20:50:40|767.8||768||768||767.8||0
1643143850000|2022-01-25 20:50:50|767.8|766.8|768|766.8|768|766.8|767.8|766.8|0
1643143860000|2022-01-25 20:51:00|767.8|766.5|767.8|766.3|767.8|766.5|767.8|766.3|2
1643143890000|2022-01-25 20:51:30||766.5||766.5||766.5||766.3|5
1643143900000|2022-01-25 20:51:40|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|8
1643143910000|2022-01-25 20:51:50|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|1
1643143920000|2022-01-25 20:52:00|767.5|766.3|767.5|766.3|767.8|766.5|767.5|766.3|0
1643143930000|2022-01-25 20:52:10|767.8||767.5||767.8||767.5||0
1643143950000|2022-01-25 20:52:30|767.8||767.8||767.8||767.5||0
1643143960000|2022-01-25 20:52:40||766.5||766.5||766.5||766.5|7
1643143970000|2022-01-25 20:52:50||766.3||766.3||766.5||766.3|10
1643143980000|2022-01-25 20:53:00||766.5||766.5||766.5||766.5|6
1643144000000|2022-01-25 20:53:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|0
1643144010000|2022-01-25 20:53:30|767.3|766|767.3|766|767.5|766.3|767.3|766|11
1643144030000|2022-01-25 20:53:50|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766.3|0
1643144040000|2022-01-25 20:54:00|767.8|766|767.8|766.5|767.8|766.5|767.5|766|0
1643144070000|2022-01-25 20:54:30||766.3||766.5||766.5||766.3|0
1643144080000|2022-01-25 20:54:40|767.5|766.3|767.3|766|767.5|766.3|767.3|766|0
1643144100000|2022-01-25 20:55:00|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766|3
1643144110000|2022-01-25 20:55:10|767.5|766.5|767.5|766.3|767.8|766.5|767.5|766.3|0
1643144120000|2022-01-25 20:55:20|767.8||767.8||767.8||767.8||0
1643144130000|2022-01-25 20:55:30||766.5||766.5||766.5||766.3|0
1643144140000|2022-01-25 20:55:40|768|766.8|768|766.8|768|766.8|768|766.5|0
1643144180000|2022-01-25 20:56:20||766.5||766.8||766.8||766.5|0
1643144200000|2022-01-25 20:56:40|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|2
1643144210000|2022-01-25 20:56:50|768|766.8|768|766.8|768|766.8|768|766.8|1
1643144230000|2022-01-25 20:57:10|767.8|766.5|767.8|766.5|767.8|766.5|767.8|766.5|3
1643144240000|2022-01-25 20:57:20|768|766.8|768|766.8|768|766.8|767.8|766.8|0
1643144250000|2022-01-25 20:57:30|768.3||768.3||768.3||768||1
1643144260000|2022-01-25 20:57:40|768.5|767|768.3|767|768.5|767|768.3|767|7
1643144270000|2022-01-25 20:57:50||766.8||766.8||766.8||766.8|0
1643144280000|2022-01-25 20:58:00|768||768||768.3||768||0
1643144300000|2022-01-25 20:58:20|768.3|767|768.3|767|768.3|767|768.3|766.8|0
1643144310000|2022-01-25 20:58:30||766.8||766.8||766.8||766.8|3
1643144320000|2022-01-25 20:58:40||767||767||767||766.8|0
1643144330000|2022-01-25 20:58:50||766.8||766.8||766.8||766.8|0
1643144340000|2022-01-25 20:59:00|768||768||768||768||0
1643144350000|2022-01-25 20:59:10|768.3||768||768.3||768||0
1643144360000|2022-01-25 20:59:20|768.3||768||768.3||768||0
1643144380000|2022-01-25 20:59:40|768.3|767|768.3|767|768.3|767|768.3|767|0
1643144390000|2022-01-25 20:59:50|768.5||768.5||768.5||768.3||0
1643144400000|2022-01-25 21:00:00|768.3||768.3||768.5||768.3||0
1643144410000|2022-01-25 21:00:10|768|766.8|768|766.8|768|766.8|768|766.8|0
1643144420000|2022-01-25 21:00:20|768.3||768||768.3||768||0
1643144440000|2022-01-25 21:00:40|768.3||768||768.3||768||1
1643144450000|2022-01-25 21:00:50|768.3|767|768|766.8|768.3|767|768|766.8|0
1643144460000|2022-01-25 21:01:00|768.3|767|768.5|767|768.5|767|768.3|767|0
1643144470000|2022-01-25 21:01:10|768.3|766.8|768.3|767|768.3|767|768.3|766.8|0
1643144480000|2022-01-25 21:01:20||766.8||766.8||766.8||766.8|0
1643144490000|2022-01-25 21:01:30||767||766.8||767||766.8|0
1643144500000|2022-01-25 21:01:40|768||768.3||768.3||768||0
1643144510000|2022-01-25 21:01:50||767||766.8||767||766.8|0
1643144520000|2022-01-25 21:02:00|768||768||768||768||0
1643144540000|2022-01-25 21:02:20|768.3||768.3||768.3||768.3||0
1643144550000|2022-01-25 21:02:30|768||768||768||768||0
1643144570000|2022-01-25 21:02:50||766.5||766.5||766.8||766.5|0
1643144580000|2022-01-25 21:03:00|767.8||767.8||768||767.8||0
1643144590000|2022-01-25 21:03:10|768|766.8|768|766.5|768|766.8|767.8|766.5|1
1643144600000|2022-01-25 21:03:20|767.8||767.8||768||767.8||0
1643144610000|2022-01-25 21:03:30|768||768||768||767.8||0
1643144620000|2022-01-25 21:03:40|767.8|766.8|768|766.5|768|766.8|767.8|766.5|0
1643144630000|2022-01-25 21:03:50|767.8||767.8||767.8||767.8||0
1643144640000|2022-01-25 21:04:00|768|766.8|767.8|766.5|768|766.8|767.8|766.5|4
1643144670000|2022-01-25 21:04:30|768||767.8||768||767.8||0
1643144680000|2022-01-25 21:04:40|768||768||768||768||0
1643144690000|2022-01-25 21:04:50||766.8||766.8||766.8||766.8|0
1643144700000|2022-01-25 21:05:00|767.8|766.5|767.8|766.5|768|766.8|767.8|766.5|2
1643144720000|2022-01-25 21:05:20|768|766.8|768|766.5|768|766.8|767.8|766.5|0
1643144730000|2022-01-25 21:05:30|767.8||767.8||767.8||767.8||0
1643144760000|2022-01-25 21:06:00|768||767.8||768||767.8||0
1643144780000|2022-01-25 21:06:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766.3|2
1643144790000|2022-01-25 21:06:30|767.8||767.5||767.8||767.5||0
1643144830000|2022-01-25 21:07:10||766||766||766.3||766|0
1643144850000|2022-01-25 21:07:30|767.3||767.3||767.5||767.3||0
1643144860000|2022-01-25 21:07:40|767.5||767.5||767.5||767.5||0
1643144890000|2022-01-25 21:08:10||766.3||766.3||766.3||766|0
1643144900000|2022-01-25 21:08:20||766||766||766||766|0
1643144910000|2022-01-25 21:08:30||766.3||766.3||766.3||766|0
1643144920000|2022-01-25 21:08:40||766||766||766.3||766|0
1643144930000|2022-01-25 21:08:50|767.3||767.3||767.3||767.3||0
1643144940000|2022-01-25 21:09:00|767|765.8|767.3|766|767.3|766|767|765.8|1
1643144950000|2022-01-25 21:09:10||765.8||766||766||765.8|0
1643144960000|2022-01-25 21:09:20||765.8||766||766||765.8|0
1643144970000|2022-01-25 21:09:30||765.8||766||766||765.8|0
1643145000000|2022-01-25 21:10:00|767.5|766.3|767.5|766|767.5|766.3|767.5|766|6
1643145020000|2022-01-25 21:10:20|767.3|766.3|767.5|766|767.5|766.3|767.3|766|0
1643145030000|2022-01-25 21:10:30||766.3||766||766.3||766|0
1643145040000|2022-01-25 21:10:40||766.3||766.3||766.3||766|0
1643145050000|2022-01-25 21:10:50||766||766||766.3||766|0
1643145060000|2022-01-25 21:11:00|767.3||767.3||767.5||767.3||0
1643145070000|2022-01-25 21:11:10|767.5|766.3|767.3|766|767.5|766.3|767.3|766|2
1643145080000|2022-01-25 21:11:20|767.5||767.5||767.5||767.5||0
1643145090000|2022-01-25 21:11:30|767.3||767.3||767.3||767.3||0
1643145100000|2022-01-25 21:11:40|767.5||767.3||767.5||767.3||0
1643145110000|2022-01-25 21:11:50|767.5|765.8|767|765.8|767.5|765.8|767|765.8|7
1643145120000|2022-01-25 21:12:00|766.8|765.5|767|765.8|767|765.8|766.8|765.5|1
1643145130000|2022-01-25 21:12:10|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643145140000|2022-01-25 21:12:20||765.3||765.5||765.5||765.3|0
1643145200000|2022-01-25 21:13:20|767|765.8|767|765.8|767|765.8|767|765.8|1
1643145210000|2022-01-25 21:13:30||765.5||765.8||765.8||765.5|0
1643145220000|2022-01-25 21:13:40|767.3||767||767.3||767||1
1643145230000|2022-01-25 21:13:50|767.3|766|767|765.8|767.3|766|767|765.8|0
1643145260000|2022-01-25 21:14:20|766.8|765.5|767|765.8|767|765.8|766.8|765.5|0
1643145290000|2022-01-25 21:14:50|767.3||767.3||767.3||767||0
1643145300000|2022-01-25 21:15:00|767||767||767.3||767||0
1643145310000|2022-01-25 21:15:10|767.3||767.3||767.3||767.3||0
1643145320000|2022-01-25 21:15:20|767|766|767.3|766|767.5|766|767|766|1
1643145330000|2022-01-25 21:15:30|767.5||767.3||767.5||767.3||0
1643145350000|2022-01-25 21:15:50|767|765.8|767.3|765.8|767.3|765.8|767|765.8|0
1643145360000|2022-01-25 21:16:00|767|766|767.3|766|767.3|766|767|765.8|0
1643145370000|2022-01-25 21:16:10||765.8||765.8||765.8||765.8|0
1643145390000|2022-01-25 21:16:30||766||766||766||766|2
1643145410000|2022-01-25 21:16:50||765.8||766||766||765.8|0
1643145420000|2022-01-25 21:17:00|767|765.8|767|765.8|767|765.8|767|765.8|1
1643145430000|2022-01-25 21:17:10|767.3||767.3||767.3||767.3||0
1643145440000|2022-01-25 21:17:20|767||767||767.3||767||0
1643145450000|2022-01-25 21:17:30|767.3||767||767.3||767||0
1643145470000|2022-01-25 21:17:50|767.3||767||767.3||767||0
1643145520000|2022-01-25 21:18:40||765.5||765.5||765.5||765.5|0
1643145530000|2022-01-25 21:18:50||765.8||765.5||765.8||765.5|0
1643145540000|2022-01-25 21:19:00|766.8||766.8||767||766.8||1
1643145550000|2022-01-25 21:19:10|767||766.8||767||766.8||0
1643145560000|2022-01-25 21:19:20|767||766.8||767||766.8||0
1643145570000|2022-01-25 21:19:30|767||766.8||767||766.8||0
1643145580000|2022-01-25 21:19:40|767||767||767||767||0
1643145590000|2022-01-25 21:19:50|766.8||766.8||767||766.8||0
1643145600000|2022-01-25 21:20:00|767|765.8|767|765.8|767|765.8|767|765.8|0
1643145610000|2022-01-25 21:20:10||765.5||765.8||765.8||765.5|0
1643145630000|2022-01-25 21:20:30|766.8|765.5|767|765.5|767|765.5|766.8|765.5|0
1643145640000|2022-01-25 21:20:40|766.8||766.8||766.8||766.8||0
1643145740000|2022-01-25 21:22:20|767||767||767||766.8||4
1643145750000|2022-01-25 21:22:30|766.8||766.8||766.8||766.8||0
1643145760000|2022-01-25 21:22:40|767||766.8||767||766.8||0
1643145770000|2022-01-25 21:22:50|767||767||767||766.8||0
1643145780000|2022-01-25 21:23:00|766.8||766.8||766.8||766.8||0
1643145810000|2022-01-25 21:23:30||765.3||765.5||765.5||765.3|0
1643145820000|2022-01-25 21:23:40||765.3||765.5||765.5||765.3|0
1643145830000|2022-01-25 21:23:50||765.3||765.3||765.3||765.3|0
1643145850000|2022-01-25 21:24:10||765.5||765.5||765.5||765.5|0
1643146030000|2022-01-25 21:27:10||765.3||765.3||765.3||765.3|0
1643146040000|2022-01-25 21:27:20|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.3|8
1643146080000|2022-01-25 21:28:00||765.3||765.3||765.3||765.3|0
1643146100000|2022-01-25 21:28:20|||||||||1
1643146130000|2022-01-25 21:28:50|||||||||5
1643146160000|2022-01-25 21:29:20|||||||||2
1643146180000|2022-01-25 21:29:40|766.5||766.8||766.8||766.5||0
1643146200000|2022-01-25 21:30:00|766.3|764.8|766.3|764.8|766.3|764.8|766.3|764.8|3
1643146210000|2022-01-25 21:30:10|766|764.3|766.3|764.5|766.3|764.5|766|764.3|1
1643146220000|2022-01-25 21:30:20||764.8||764.8||764.8||764.8|0
1643146230000|2022-01-25 21:30:30|766||766||766||766||0
1643146260000|2022-01-25 21:31:00||764.5||764.5||764.5||764.5|1
1643146280000|2022-01-25 21:31:20|765.8|764|765.8|764|765.8|764|765.8|764|2
1643146290000|2022-01-25 21:31:30||764.3||764.3||764.3||764.3|0
1643146310000|2022-01-25 21:31:50|766|764.5|766|764.5|766|764.5|766|764.5|2
1643146320000|2022-01-25 21:32:00|||||||||1
1643146360000|2022-01-25 21:32:40|765.8||766||766||765.8||0
1643146400000|2022-01-25 21:33:20|||||||||2
1643146410000|2022-01-25 21:33:30|765.8||766||766||765.8||51
1643146420000|2022-01-25 21:33:40|||||||||2
1643146450000|2022-01-25 21:34:10|||||||||1
1643146480000|2022-01-25 21:34:40|766.3|764.8|766.3|764.8|766.3|764.8|766.3|764.8|0
1643146560000|2022-01-25 21:36:00|766.5||766.5||766.5||766.5||0
1643146570000|2022-01-25 21:36:10|767|765|767.3|765.5|767.3|765.5|766.8|765|49
1643146590000|2022-01-25 21:36:30|767|765.8|767|765.5|767|765.8|767|765.5|0
1643146710000|2022-01-25 21:38:30|767.3|765.8|767.3|765.8|767.3|765.8|767.3|765.8|0
1643146800000|2022-01-25 21:40:00|767.5|766|767.5|766|767.5|766|767.5|766|1
1643146840000|2022-01-25 21:40:40||765.8||765.8||765.8||765.8|0
1643146860000|2022-01-25 21:41:00|767.3||767.3||767.3||767.3||0
1643146930000|2022-01-25 21:42:10|||||||||4
1643146940000|2022-01-25 21:42:20|767.5||767.5||767.5||767.5||0
1643146950000|2022-01-25 21:42:30|767.3|766|767.5|766|767.5|766|767.3|766|1
1643147100000|2022-01-25 21:45:00|767.3||767.5||767.5||767.3||0
1643147110000|2022-01-25 21:45:10|767.3||767.3||767.3||767.3||0
1643147120000|2022-01-25 21:45:20|767.5||767.3||767.5||767.3||0
1643147130000|2022-01-25 21:45:30|767.5||767.3||767.5||767.3||0
1643147170000|2022-01-25 21:46:10||765.8||765.8||765.8||765.8|0
1643147190000|2022-01-25 21:46:30|767|765.5|767|765.5|767|765.5|767|765.5|0
1643147260000|2022-01-25 21:47:40||765.3||765.3||765.3||765.3|30
1643147270000|2022-01-25 21:47:50|766.8||766.8||766.8||766.8||0
1643147320000|2022-01-25 21:48:40|767||767||767||767||0
1643147340000|2022-01-25 21:49:00|766.8|765.5|767.3|766|767.3|766|766.8|765.5|3
1643147350000|2022-01-25 21:49:10|767.5|766.3|767.8|766.3|767.8|766.3|767.5|766|24
1643147360000|2022-01-25 21:49:20|767.5|766|767.5|766|767.5|766|767.5|766|13
1643147390000|2022-01-25 21:49:50||766.3||766||766.3||766|5
1643147400000|2022-01-25 21:50:00|767.3||767.3||767.3||767.3||0
1643147410000|2022-01-25 21:50:10||765.8||765.5||765.8||765.5|2
1643147460000|2022-01-25 21:51:00|767.8|766.3|767.8|766.3|767.8|766.3|767.8|766.3|33
1643147470000|2022-01-25 21:51:10|767.5||767.8||767.8||767.5||1
1643147510000|2022-01-25 21:51:50|||||||||1
1643147520000|2022-01-25 21:52:00|767.5||767.8||767.8||767.5||0
1643147550000|2022-01-25 21:52:30|767.5||767.5||767.5||767.5||0
1643147600000|2022-01-25 21:53:20|767.8|765.8|767.8|765.8|767.8|765.8|767.8|765.8|15
1643147610000|2022-01-25 21:53:30||766||766||766||766|0
1643147670000|2022-01-25 21:54:30|767.3|765.8|767.3|765.8|767.3|765.8|767.3|765.8|0
1643147720000|2022-01-25 21:55:20|767|765.5|767.5|765.5|767.5|765.5|767|765.5|2
1643147860000|2022-01-25 21:57:40|767.3|765.8|767.3|765.8|767.3|765.8|767.3|765.8|0
1643147880000|2022-01-25 21:58:00|767.5||767.5||767.5||767.5||0
1643147920000|2022-01-25 21:58:40|767.8|766|768|766|768|766.3|767.5|766|0
1643147930000|2022-01-25 21:58:50||765.8||765.8||765.8||765.8|0
1643147940000|2022-01-25 21:59:00||766.3||766.3||766.3||766.3|0
1643147970000|2022-01-25 21:59:30||765.8||765.8||765.8||765.8|0
1643147980000|2022-01-25 21:59:40||766.3||766.3||766.3||766.3|2
1643147990000|2022-01-25 21:59:50|768.3|766.5|768.3|766.8|768.3|766.8|768.3|766.3|0
1643148000000|2022-01-25 22:00:00|768.5|765|768|765|768.5|765|768|765|0
1643148020000|2022-01-25 22:00:20|767.8|764.5|767.5|764.5|767.8|764.5|767.5|764.5|0
1643148230000|2022-01-25 22:03:50||765.8||765.8||765.8||765.8|0
1643148970000|2022-01-25 22:16:10|768||768||768||768||3
1643151310000|2022-01-25 22:55:10||766||766||766||766|0
1643151430000|2022-01-25 22:57:10|769||769||769||769||0
1643162400000|2022-01-26 02:00:00|768|766.8|768|766.8|768|766.8|768|766.8|0
1643162410000|2022-01-26 02:00:10|768.3||768||768.3||768||1
1643162420000|2022-01-26 02:00:20|768.3||768||768.3||768||0
1643162430000|2022-01-26 02:00:30|768.3|766.5|768|766.8|768.3|766.8|767.8|766.5|0
1643162490000|2022-01-26 02:01:30|||||||||3
1643162510000|2022-01-26 02:01:50|767.8|766.5|768|766.8|768|766.8|767.8|766.5|0
1643162520000|2022-01-26 02:02:00|768.5|767|768.5|767|768.5|767|768.3|767|11
1643162530000|2022-01-26 02:02:10|768.3|766.8|768.3|767|768.5|767|768.3|766.8|2
1643162540000|2022-01-26 02:02:20|768.5|766.8|768.3|767|768.5|767|768.3|766.8|0
1643162550000|2022-01-26 02:02:30|768|766.8|768.3|766.8|768.3|767|768|766.8|0
1643162560000|2022-01-26 02:02:40|768|766.5|768.3|767|768.3|767|768|766.5|1
1643162570000|2022-01-26 02:02:50||766.8||767||767||766.8|0
1643162580000|2022-01-26 02:03:00|768|766.8|768|766.8|768|766.8|768|766.8|0
1643162590000|2022-01-26 02:03:10|768.3|766.5|768.3|767|768.3|767|768.3|766.5|3
1643162600000|2022-01-26 02:03:20||766.8||767||767||766.8|0
1643162620000|2022-01-26 02:03:40||766.8||767||767||766.8|1
1643162630000|2022-01-26 02:03:50|768.5|766.8|768.5|767|768.5|767.3|768.3|766.8|0
1643162640000|2022-01-26 02:04:00|768.3|766.8|768.3|766.8|768.3|766.8|768|766.8|0
1643162650000|2022-01-26 02:04:10|768||768||768||768||0
1643162670000|2022-01-26 02:04:30||766.5||766.8||766.8||766.5|0
1643162690000|2022-01-26 02:04:50||766.5||766.5||766.8||766.5|0
1643162700000|2022-01-26 02:05:00|767.8||768||768||767.8||0
1643162710000|2022-01-26 02:05:10|767.8|766.8|768|766.5|768|766.8|767.8|766.5|0
1643162720000|2022-01-26 02:05:20||766.8||766.8||766.8||766.8|0
1643162740000|2022-01-26 02:05:40||766.5||766.5||766.5||766.5|0
1643162750000|2022-01-26 02:05:50||766.8||766.5||766.8||766.5|0
1643162760000|2022-01-26 02:06:00||766.8||766.5||766.8||766.5|0
1643162770000|2022-01-26 02:06:10|768.3|766.8|768.3|767|768.3|767|768.3|766.5|4
1643162780000|2022-01-26 02:06:20|768|766.8|768.3|766.8|768.3|767|768|766.8|0
1643162790000|2022-01-26 02:06:30|768|767|768.3|766.8|768.3|767|768|766.8|0
1643162800000|2022-01-26 02:06:40|768||768||768.3||768||0
1643162810000|2022-01-26 02:06:50|768.3|766.5|768|766.8|768.3|766.8|768|766.5|0
1643162820000|2022-01-26 02:07:00|768.3||768.3||768.3||768||0
1643162830000|2022-01-26 02:07:10|768||768||768||768||0
1643162840000|2022-01-26 02:07:20|768.3||768||768.3||768||0
1643162850000|2022-01-26 02:07:30|768.3|767|768|766.8|768.3|767|768|766.8|0
1643162860000|2022-01-26 02:07:40|768.3|766.5|767.8|766.5|768.3|766.5|767.8|766.3|0
1643162870000|2022-01-26 02:07:50||766.3||766.3||766.5||766.3|0
1643162880000|2022-01-26 02:08:00|768|766.5|767.8|766.5|768|766.5|767.8|766.3|0
1643162890000|2022-01-26 02:08:10|768|766.3|767.8|766.5|768|766.5|767.8|766.3|0
1643162910000|2022-01-26 02:08:30|768||768||768||767.8||0
1643162940000|2022-01-26 02:09:00|767.8||768||768||767.8||0
1643162960000|2022-01-26 02:09:20|767.8||768||768||767.8||0
1643162980000|2022-01-26 02:09:40|767.8|766.8|767.8|766.5|767.8|766.8|767.8|766.5|0
1643162990000|2022-01-26 02:09:50|768||768||768||767.8||0
1643163010000|2022-01-26 02:10:10|767.8||768||768||767.8||0
1643163020000|2022-01-26 02:10:20|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.5|0
1643163030000|2022-01-26 02:10:30|768|766.5|768.3|766.8|768.3|766.8|768|766.5|0
1643163040000|2022-01-26 02:10:40|768||768||768.3||768||0
1643163050000|2022-01-26 02:10:50|768.3|767|768|766.8|768.3|767|768|766.8|0
1643163060000|2022-01-26 02:11:00||766.5||766.5||766.5||766.5|0
1643163070000|2022-01-26 02:11:10|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.8|0
1643163080000|2022-01-26 02:11:20|768||768||768.3||768||0
1643163090000|2022-01-26 02:11:30||766.5||766.5||766.5||766.5|0
1643163140000|2022-01-26 02:12:20||766.8||766.5||766.8||766.5|0
1643163150000|2022-01-26 02:12:30||766.8||766.5||766.8||766.5|0
1643163170000|2022-01-26 02:12:50||766.8||766.5||766.8||766.5|0
1643163190000|2022-01-26 02:13:10|768.3|766.8|768|766.8|768.3|766.8|768|766.8|0
1643163200000|2022-01-26 02:13:20|768.3||768.3||768.3||768||7
1643163210000|2022-01-26 02:13:30|768|767|768.3|766.8|768.3|767|768|766.8|1
1643163220000|2022-01-26 02:13:40||767||767||767||766.8|0
1643163230000|2022-01-26 02:13:50|768.5||768.5||768.5||768.5||0
1643163240000|2022-01-26 02:14:00|768.3||768.5||768.5||768.3||0
1643163250000|2022-01-26 02:14:10||767.3||767.3||767.3||767.3|0
1643163260000|2022-01-26 02:14:20||767||767||767||767|0
1643163270000|2022-01-26 02:14:30|768.3||768.3||768.5||768.3||0
1643163280000|2022-01-26 02:14:40|768.5|767.3|768.5|767|768.5|767.3|768.5|767|1
1643163290000|2022-01-26 02:14:50|768.8|767.3|768.8|767.3|768.8|767.5|768.8|767.3|11
1643163320000|2022-01-26 02:15:20|768.5||768.5||768.5||768.5||0
1643163330000|2022-01-26 02:15:30||767||767||767||767|0
1643163340000|2022-01-26 02:15:40|768.3||768.3||768.3||768.3||0
1643163360000|2022-01-26 02:16:00|||||||||2
1643163380000|2022-01-26 02:16:20||766.8||767||767||766.8|0
1643163390000|2022-01-26 02:16:30||766.8||767||767||766.8|0
1643163420000|2022-01-26 02:17:00|768.5|767.3|768.5|767|768.5|767.3|768.5|767|1
1643163430000|2022-01-26 02:17:10|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.8|0
1643163450000|2022-01-26 02:17:30||767||766.8||767||766.8|0
1643163460000|2022-01-26 02:17:40|768.5|767|768.5|767|768.5|767|768.5|767|1
1643163500000|2022-01-26 02:18:20|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.8|0
1643163510000|2022-01-26 02:18:30|768.5|767|768.5|767|768.5|767|768.5|767|0
1643163540000|2022-01-26 02:19:00|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.8|0
1643163600000|2022-01-26 02:20:00||767||766.8||767||766.8|0
1643163610000|2022-01-26 02:20:10|768||768||768||768||0
1643163620000|2022-01-26 02:20:20|768.3||768.3||768.3||768.3||1
1643163650000|2022-01-26 02:20:50||767||767||767||767|0
1643163670000|2022-01-26 02:21:10|768|766.8|768.3|766.8|768.3|766.8|768|766.8|0
1643163710000|2022-01-26 02:21:50|768.5|767|768.3|767|768.5|767|768.3|767|0
1643163730000|2022-01-26 02:22:10||766.8||766.8||766.8||766.8|0
1643163740000|2022-01-26 02:22:20||767||767||767||767|0
1643163760000|2022-01-26 02:22:40|768.5||768.3||768.5||768.3||0
1643163780000|2022-01-26 02:23:00||766.8||766.8||767||766.8|0
1643163790000|2022-01-26 02:23:10|768||768.3||768.3||768||0
1643163800000|2022-01-26 02:23:20|768|767|768.3|766.8|768.3|767|768|766.8|0
1643163810000|2022-01-26 02:23:30||767||767||767||767|0
1643163820000|2022-01-26 02:23:40||766.8||767||767||766.8|0
1643163830000|2022-01-26 02:23:50|768.5|767.3|768.5|767|768.5|767.3|768.5|767|0
1643163840000|2022-01-26 02:24:00|768.8|767.3|768.8|767.3|768.8|767.3|768.8|767|0
1643163850000|2022-01-26 02:24:10|768.5||768.8||768.8||768.5||0
1643163860000|2022-01-26 02:24:20|768.5||768.8||768.8||768.5||0
1643163870000|2022-01-26 02:24:30||767.5||767.5||767.5||767.5|0
1643163890000|2022-01-26 02:24:50||767.3||767.3||767.3||767.3|0
1643163900000|2022-01-26 02:25:00||767.5||767.3||767.5||767.3|0
1643163910000|2022-01-26 02:25:10|768.5||768.8||768.8||768.5||0
1643163940000|2022-01-26 02:25:40|768.5||768.8||768.8||768.5||0
1643163950000|2022-01-26 02:25:50||767.5||767.5||767.5||767.5|0
1643163970000|2022-01-26 02:26:10|769||769||769||769||0
1643163980000|2022-01-26 02:26:20|768.8||768.8||769||768.8||0
1643163990000|2022-01-26 02:26:30|769||769||769||768.8||0
1643164000000|2022-01-26 02:26:40|768.8||768.8||768.8||768.8||0
1643164010000|2022-01-26 02:26:50|769||769||769||768.8||0
1643164020000|2022-01-26 02:27:00|768.8||769||769||768.8||0
1643164030000|2022-01-26 02:27:10|768.8||769||769||768.8||0
1643164060000|2022-01-26 02:27:40|768.8|767.8|769|767.5|769|767.8|768.8|767.5|0
1643164070000|2022-01-26 02:27:50|768.8||769||769||768.8||0
1643164080000|2022-01-26 02:28:00|768.8||768.8||769||768.8||0
1643164090000|2022-01-26 02:28:10|769||768.8||769||768.8||0
1643164100000|2022-01-26 02:28:20|769||768.8||769||768.8||0
1643164110000|2022-01-26 02:28:30|769||768.8||769||768.8||0
1643164120000|2022-01-26 02:28:40|769||769||769||768.8||0
1643164130000|2022-01-26 02:28:50|768.8||768.8||769||768.8||0
1643164140000|2022-01-26 02:29:00|769||769||769||769||0
1643164160000|2022-01-26 02:29:20|768.8||769||769||768.8||0
1643164200000|2022-01-26 02:30:00||767.8||767.8||767.8||767.8|0
1643164210000|2022-01-26 02:30:10|768.8|767.5|768.8|767.3|769|767.5|768.8|767.3|0
1643164220000|2022-01-26 02:30:20|769|767.5|768.8|767.5|769|767.5|768.8|767.3|0
1643164230000|2022-01-26 02:30:30|769||768.8||769||768.8||0
1643164240000|2022-01-26 02:30:40|769||769||769||768.8||0
1643164250000|2022-01-26 02:30:50|768.8|767.8|769|767.5|769|767.8|768.8|767.5|0
1643164260000|2022-01-26 02:31:00|769.3|767.8|769|767.8|769.3|767.8|769|767.8|0
1643164270000|2022-01-26 02:31:10|769.3|767.5|769|767.5|769.3|767.5|769|767.5|0
1643164290000|2022-01-26 02:31:30|769.3|767.8|769.3|767.8|769.3|767.8|769.3|767.8|0
1643164300000|2022-01-26 02:31:40|769|767.5|769|767.5|769|767.8|769|767.5|0
1643164310000|2022-01-26 02:31:50|768.8||769||769||768.8||0
1643164330000|2022-01-26 02:32:10|768.8||768.8||769||768.8||0
1643164340000|2022-01-26 02:32:20|769||769||769||769||0
1643164350000|2022-01-26 02:32:30|768.8||768.8||768.8||768.8||0
1643164370000|2022-01-26 02:32:50||767.3||767.3||767.3||767.3|0
1643164380000|2022-01-26 02:33:00|769|767.5|768.8|767.5|769|767.5|768.8|767.3|0
1643164390000|2022-01-26 02:33:10||767.3||767.3||767.3||767.3|0
1643164400000|2022-01-26 02:33:20|769|767.5|769|767.5|769|767.5|768.8|767.3|0
1643164410000|2022-01-26 02:33:30|768.8||768.8||769||768.8||0
1643164430000|2022-01-26 02:33:50|769|767.3|768.8|767.3|769|767.3|768.8|767.3|0
1643164450000|2022-01-26 02:34:10|769|767.5|768.8|767.3|769|767.5|768.8|767.3|0
1643164470000|2022-01-26 02:34:30|769|767.5|768.8|767.5|769|767.5|768.8|767.5|0
1643164480000|2022-01-26 02:34:40|769||768.8||769||768.8||0
1643164490000|2022-01-26 02:34:50|769||769||769||768.8||0
1643164500000|2022-01-26 02:35:00|768.8||768.8||769||768.8||0
1643164510000|2022-01-26 02:35:10|769||769||769||769||0
1643164520000|2022-01-26 02:35:20|768.8||768.8||769||768.8||0
1643164530000|2022-01-26 02:35:30|769||769||769||768.8||0
1643164540000|2022-01-26 02:35:40|768.8||768.8||768.8||768.8||0
1643164550000|2022-01-26 02:35:50|769||768.8||769||768.8||0
1643164560000|2022-01-26 02:36:00|769||769||769||769||0
1643164570000|2022-01-26 02:36:10|768.8||769||769||768.8||0
1643164580000|2022-01-26 02:36:20|768.8||768.8||769||768.8||0
1643164590000|2022-01-26 02:36:30|769||768.8||769||768.8||0
1643164600000|2022-01-26 02:36:40|769||768.8||769||768.8||0
1643164620000|2022-01-26 02:37:00|769||768.8||769||768.8||0
1643164630000|2022-01-26 02:37:10|769||769||769||768.8||0
1643164640000|2022-01-26 02:37:20|768.8||768.8||768.8||768.8||0
1643164680000|2022-01-26 02:38:00|769|767.8|769|767.8|769.3|767.8|769|767.8|8
1643164690000|2022-01-26 02:38:10|769.3||769||769.3||769||0
1643164700000|2022-01-26 02:38:20|769.3||769.3||769.3||769.3||0
1643164710000|2022-01-26 02:38:30|769||769||769.3||769||0
1643164770000|2022-01-26 02:39:30|||||||||1
1643164810000|2022-01-26 02:40:10|768.8|767.5|768.8|767.5|769|767.5|768.8|767.5|0
1643164830000|2022-01-26 02:40:30||767.3||767.5||767.5||767.3|0
1643164880000|2022-01-26 02:41:20|||||||||3
1643164890000|2022-01-26 02:41:30|768.5|767.3|768.5|767.3|768.5|767.3|768.5|767.3|0
1643164940000|2022-01-26 02:42:20||767||767||767||767|0
1643164950000|2022-01-26 02:42:30|768.3|767.3|768.5|767.3|768.5|767.3|768.3|767|1
1643165030000|2022-01-26 02:43:50|768.3|767|768.5|767|768.5|767.3|768.3|767|0
1643165040000|2022-01-26 02:44:00|768.3|767.3|768.3|767|768.3|767.3|768.3|767|0
1643165070000|2022-01-26 02:44:30||766.8||767||767||766.8|1
1643165100000|2022-01-26 02:45:00|768|766.8|768.3|766.8|768.3|767|768|766.8|0
1643165120000|2022-01-26 02:45:20|768||768||768||768||0
1643165150000|2022-01-26 02:45:50||766.5||766.8||766.8||766.5|0
1643165160000|2022-01-26 02:46:00||766.5||766.5||766.5||766.5|0
1643165180000|2022-01-26 02:46:20|767.8||768||768||767.8||0
1643165190000|2022-01-26 02:46:30|767.8||767.8||768||767.8||0
1643165200000|2022-01-26 02:46:40|768|766.3|767.8|766.5|768|766.5|767.8|766.3|0
1643165240000|2022-01-26 02:47:20|768||768||768||767.8||0
1643165250000|2022-01-26 02:47:30|767.8|766.8|768|766.5|768|766.8|767.8|766.5|0
1643165260000|2022-01-26 02:47:40|767.8||767.8||767.8||767.8||0
1643165330000|2022-01-26 02:48:50||766.3||766.3||766.3||766.3|0
1643165340000|2022-01-26 02:49:00|767.5||767.5||767.8||767.5||0
1643165350000|2022-01-26 02:49:10|767.8||767.5||767.8||767.5||0
1643165370000|2022-01-26 02:49:30||766||766.3||766.3||766|0
1643165380000|2022-01-26 02:49:40||766||766||766.3||766|0
1643165390000|2022-01-26 02:49:50||766.3||766||766.3||766|0
1643165400000|2022-01-26 02:50:00|767.3||767.3||767.3||767.3||14
1643165420000|2022-01-26 02:50:20||765.8||766||766||765.8|1
1643165530000|2022-01-26 02:52:10||765.8||766||766||765.8|0
1643165540000|2022-01-26 02:52:20||765.8||766||766||765.8|0
1643165570000|2022-01-26 02:52:50|767|765.8|767|765.8|767|765.8|767|765.8|7
1643165590000|2022-01-26 02:53:10|767.3|766|767.3|766|767.3|766|767.3|766|4
1643165600000|2022-01-26 02:53:20||765.8||765.8||766||765.8|0
1643165610000|2022-01-26 02:53:30|767.5|766|767.3|766|767.5|766|767.3|766|0
1643165620000|2022-01-26 02:53:40|767.5|766.3|767.3|766|767.5|766.3|767.3|766|0
1643165660000|2022-01-26 02:54:20|767.5||767.5||767.5||767.5||2
1643165670000|2022-01-26 02:54:30|767.3||767.5||767.5||767.3||0
1643165690000|2022-01-26 02:54:50||766.3||766||766.3||766|0
1643165700000|2022-01-26 02:55:00||766.3||766.3||766.3||766|0
1643165710000|2022-01-26 02:55:10||766||766.3||766.3||766|0
1643165730000|2022-01-26 02:55:30||766||766.3||766.3||766|1
1643165740000|2022-01-26 02:55:40||766||766.3||766.3||766|0
1643165750000|2022-01-26 02:55:50||766||766.3||766.3||766|0
1643165760000|2022-01-26 02:56:00||766||766||766||766|0
1643165770000|2022-01-26 02:56:10|767.3||767.5||767.5||767.3||0
1643165780000|2022-01-26 02:56:20|767.3||767.3||767.5||767.3||0
1643165830000|2022-01-26 02:57:10|767.5||767.5||767.5||767.3||0
1643165840000|2022-01-26 02:57:20|767.3||767.3||767.5||767.3||0
1643165850000|2022-01-26 02:57:30|767.5||767.3||767.5||767.3||0
1643165860000|2022-01-26 02:57:40|767.5||767.3||767.5||767.3||0
1643165880000|2022-01-26 02:58:00|767|765.8|767|765.8|767.3|765.8|767|765.8|0
1643165890000|2022-01-26 02:58:10|767.3||767||767.3||767||0
1643165930000|2022-01-26 02:58:50|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643165950000|2022-01-26 02:59:10||765.3||765.3||765.5||765.3|0
1643165960000|2022-01-26 02:59:20||765.5||765.5||765.5||765.5|0
1643165980000|2022-01-26 02:59:40||765.3||765.3||765.5||765.3|0
1643165990000|2022-01-26 02:59:50||765.5||765.3||765.5||765.3|0
1643166000000|2022-01-26 03:00:00|767|765.5|767|765.5|767|765.8|766.8|765.3|6
1643166010000|2022-01-26 03:00:10|766.8|765.3|766.8|765.5|766.8|765.5|766.8|765.3|0
1643166020000|2022-01-26 03:00:20||765.3||765.5||765.5||765.3|0
1643166040000|2022-01-26 03:00:40|767|765.8|767|765.8|767|765.8|767|765.8|0
1643166060000|2022-01-26 03:01:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643166070000|2022-01-26 03:01:10||765.3||765.5||765.5||765.3|0
1643166080000|2022-01-26 03:01:20|767||767||767||767||0
1643166090000|2022-01-26 03:01:30|766.8||766.8||766.8||766.8||0
1643166130000|2022-01-26 03:02:10||765.3||765.5||765.5||765.3|0
1643166150000|2022-01-26 03:02:30||765.3||765.3||765.3||765.3|0
1643166180000|2022-01-26 03:03:00|766.5||766.5||766.5||766.5||0
1643166190000|2022-01-26 03:03:10|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|1
1643166200000|2022-01-26 03:03:20||765.3||765.3||765.5||765.3|0
1643166230000|2022-01-26 03:03:50|766.5||766.8||766.8||766.5||1
1643166240000|2022-01-26 03:04:00||765.5||765.5||765.5||765.3|0
1643166250000|2022-01-26 03:04:10|766.5|765.3|766.8|765.3|766.8|765.5|766.5|765.3|0
1643166260000|2022-01-26 03:04:20|766.5||766.8||766.8||766.5||0
1643166270000|2022-01-26 03:04:30||765.5||765.5||765.5||765.3|0
1643166280000|2022-01-26 03:04:40||765.3||765.3||765.5||765.3|0
1643166310000|2022-01-26 03:05:10|766.5||766.5||766.5||766.5||0
1643166340000|2022-01-26 03:05:40|766.8||766.8||766.8||766.8||2
1643166350000|2022-01-26 03:05:50||765.5||765.5||765.5||765.5|0
1643166370000|2022-01-26 03:06:10||765.3||765.3||765.3||765.3|0
1643166380000|2022-01-26 03:06:20|766.5|765.5|766.8|765.3|766.8|765.5|766.5|765.3|0
1643166400000|2022-01-26 03:06:40|767|765.5|767|765.8|767|765.8|767|765.5|1
1643166410000|2022-01-26 03:06:50||765.5||765.8||765.8||765.5|0
1643166420000|2022-01-26 03:07:00||765.5||765.8||765.8||765.5|0
1643166430000|2022-01-26 03:07:10|767.3|765.5|767|765.8|767.3|765.8|767|765.5|2
1643166450000|2022-01-26 03:07:30||765.5||765.8||765.8||765.5|0
1643166460000|2022-01-26 03:07:40||765.5||765.8||765.8||765.5|0
1643166470000|2022-01-26 03:07:50|767.3|765.5|767.3|765.8|767.3|765.8|767.3|765.5|0
1643166490000|2022-01-26 03:08:10|767|765.5|767|765.8|767|765.8|767|765.5|0
1643166500000|2022-01-26 03:08:20|767.3||767.3||767.3||767||0
1643166510000|2022-01-26 03:08:30|767||767||767.3||767||0
1643166520000|2022-01-26 03:08:40|767.3||767||767.3||767||0
1643166530000|2022-01-26 03:08:50|767.3||767||767.3||767||0
1643166540000|2022-01-26 03:09:00|767.3||767.3||767.3||767||0
1643166550000|2022-01-26 03:09:10|767||767||767.3||767||0
1643166560000|2022-01-26 03:09:20|767.3||767.3||767.3||767||0
1643166570000|2022-01-26 03:09:30|767|766|767.3|765.8|767.3|766|767|765.8|0
1643166580000|2022-01-26 03:09:40|767||767.3||767.3||767||0
1643166590000|2022-01-26 03:09:50|767|766|767.3|765.8|767.3|766|767|765.8|0
1643166600000|2022-01-26 03:10:00|767||767.3||767.3||767||0
1643166610000|2022-01-26 03:10:10|767|765.5|767|765.5|767.3|765.8|767|765.5|0
1643166620000|2022-01-26 03:10:20|766.8|765.3|766.8|765.3|766.8|765.5|766.8|765.3|0
1643166630000|2022-01-26 03:10:30||765.5||765.3||765.5||765.3|0
1643166650000|2022-01-26 03:10:50|766.5||766.5||766.8||766.5||0
1643166660000|2022-01-26 03:11:00|766.8|765.5|766.8|765.5|766.8|765.5|766.8|765.5|0
1643166670000|2022-01-26 03:11:10|766.5|765.3|766.5|765.3|766.8|765.3|766.5|765.3|0
1643166680000|2022-01-26 03:11:20|766.8|765|766.5|765|766.8|765|766.5|765|0
1643166690000|2022-01-26 03:11:30||765.3||765.3||765.3||765.3|0
1643166700000|2022-01-26 03:11:40|766.8||766.5||766.8||766.5||0
1643166710000|2022-01-26 03:11:50|766.8||766.8||766.8||766.5||0
1643166720000|2022-01-26 03:12:00|766.5||766.5||766.8||766.5||0
1643166730000|2022-01-26 03:12:10|766.8||766.5||766.8||766.5||0
1643166750000|2022-01-26 03:12:30||765||765.3||765.3||765|0
1643166760000|2022-01-26 03:12:40||765||765||765||765|0
1643166810000|2022-01-26 03:13:30|766.8|765.3|766.8|765.3|766.8|765.3|766.8|765|0
1643166830000|2022-01-26 03:13:50|766.5||766.8||766.8||766.5||0
1643166840000|2022-01-26 03:14:00|766.5||766.8||766.8||766.5||0
1643166850000|2022-01-26 03:14:10|767|765.5|766.8|765.5|767|765.5|766.8|765.5|0
1643166870000|2022-01-26 03:14:30|767||766.8||767||766.8||0
1643166960000|2022-01-26 03:16:00||765.3||765.3||765.3||765.3|2
1643166980000|2022-01-26 03:16:20|766.5|765|766.3|764.8|766.5|765|766.3|764.8|1
1643166990000|2022-01-26 03:16:30||765||764.8||765||764.8|0
1643167000000|2022-01-26 03:16:40||765||764.8||765||764.8|0
1643167010000|2022-01-26 03:16:50||765||765||765||765|0
1643167020000|2022-01-26 03:17:00|766.5||766.5||766.5||766.5||0
1643167030000|2022-01-26 03:17:10|766.3||766.3||766.5||766.3||40
1643167040000|2022-01-26 03:17:20|766.5||766.3||766.5||766.3||0
1643167050000|2022-01-26 03:17:30|766|764.8|766|764.8|766.3|765|766|764.8|0
1643167060000|2022-01-26 03:17:40|766.3||766||766.3||766||0
1643167070000|2022-01-26 03:17:50|766.3||766.3||766.3||766||0
1643167080000|2022-01-26 03:18:00|766.5|765|766.5|765|766.5|765|766.5|765|1
1643167090000|2022-01-26 03:18:10||765.3||765.3||765.3||765.3|0
1643167100000|2022-01-26 03:18:20|766.8|765.5|766.8|765.3|766.8|765.5|766.5|765.3|0
1643167110000|2022-01-26 03:18:30|766.5||766.5||766.8||766.5||0
1643167120000|2022-01-26 03:18:40|766.8|765.5|766.8|765.3|766.8|765.5|766.8|765.3|0
1643167130000|2022-01-26 03:18:50|766.5|765.5|766.8|765.5|766.8|765.5|766.5|765.5|0
1643167140000|2022-01-26 03:19:00||765.3||765.3||765.5||765.3|0
1643167150000|2022-01-26 03:19:10|766.5||766.8||766.8||766.5||0
1643167160000|2022-01-26 03:19:20|766.5||766.5||766.5||766.5||0
1643167170000|2022-01-26 03:19:30|766.8||766.8||766.8||766.5||0
1643167180000|2022-01-26 03:19:40|766.5||766.8||766.8||766.5||0
1643167190000|2022-01-26 03:19:50|766.5||766.8||766.8||766.5||0
1643167200000|2022-01-26 03:20:00||765.5||765.3||765.5||765.3|1
1643167210000|2022-01-26 03:20:10|766.5|765.5|766.8|765.3|766.8|765.5|766.5|765.3|0
1643167230000|2022-01-26 03:20:30||765.5||765.3||765.5||765.3|0
1643167240000|2022-01-26 03:20:40|766.5||766.8||766.8||766.5||0
1643167250000|2022-01-26 03:20:50|766.5|765.5|766.8|765.3|766.8|765.5|766.5|765.3|0
1643167260000|2022-01-26 03:21:00|767|765.5|767|765.5|767|765.5|766.8|765.3|2
1643167280000|2022-01-26 03:21:20|766.8||766.8||766.8||766.8||0
1643167290000|2022-01-26 03:21:30|767||767||767||766.8||0
1643167300000|2022-01-26 03:21:40||765.8||765.5||765.8||765.5|0
1643167320000|2022-01-26 03:22:00||765.8||765.8||765.8||765.8|1
1643167330000|2022-01-26 03:22:10|767.3||767.3||767.3||767||0
1643167340000|2022-01-26 03:22:20|767|766|767.3|765.8|767.3|766|767|765.8|0
1643167350000|2022-01-26 03:22:30|767||767||767.3||767||0
1643167360000|2022-01-26 03:22:40|767.3||767||767.3||767||0
1643167370000|2022-01-26 03:22:50|767.3||767.3||767.3||767.3||0
1643167380000|2022-01-26 03:23:00|767||767||767.3||767||0
1643167390000|2022-01-26 03:23:10|767.3||767.3||767.3||767.3||0
1643167400000|2022-01-26 03:23:20|767||767||767.3||767||0
1643167410000|2022-01-26 03:23:30|767.3||767.3||767.3||767||0
1643167420000|2022-01-26 03:23:40|767||767||767||767||0
1643167440000|2022-01-26 03:24:00|767.3||767.3||767.3||767||0
1643167450000|2022-01-26 03:24:10|767||767||767||767||0
1643167480000|2022-01-26 03:24:40|767.3||767||767.3||767||0
1643167490000|2022-01-26 03:24:50|767.3||767||767.3||767||0
1643167500000|2022-01-26 03:25:00|767.3||767.3||767.3||767||0
1643167510000|2022-01-26 03:25:10||766||766||766||766|0
1643167520000|2022-01-26 03:25:20|767.5|765.8|767.3|765.8|767.5|765.8|767.3|765.8|2
1643167530000|2022-01-26 03:25:30||766||765.8||766||765.8|0
1643167540000|2022-01-26 03:25:40||766||766||766||766|0
1643167550000|2022-01-26 03:25:50|767|765.8|767|765.5|767|765.8|767|765.5|0
1643167560000|2022-01-26 03:26:00|766.8||766.8||766.8||766.8||0
1643167570000|2022-01-26 03:26:10|767||767||767||767||0
1643167580000|2022-01-26 03:26:20|766.8|765.8|767|765.5|767|765.8|766.8|765.5|0
1643167590000|2022-01-26 03:26:30|766.8|765.8|766.8|765.5|766.8|765.8|766.8|765.5|0
1643167600000|2022-01-26 03:26:40||765.3||765.5||765.5||765.3|0
1643167610000|2022-01-26 03:26:50||765.3||765.3||765.3||765.3|0
1643167620000|2022-01-26 03:27:00|766.5||766.5||766.5||766.5||0
1643167700000|2022-01-26 03:28:20||765||765||765||765|0
1643167710000|2022-01-26 03:28:30|766.3||766.3||766.3||766.3||0
1643167730000|2022-01-26 03:28:50|766.5||766.5||766.5||766.5||0
1643167740000|2022-01-26 03:29:00|766.3|764.8|766.3|764.8|766.5|764.8|766.3|764.8|0
1643167750000|2022-01-26 03:29:10|766|765|766|764.8|766.3|765|766|764.8|0
1643167760000|2022-01-26 03:29:20|766.3|765|766.3|764.8|766.3|765|766.3|764.8|1
1643167770000|2022-01-26 03:29:30|766|765|766.3|765|766.3|765|766|764.8|2
1643167780000|2022-01-26 03:29:40|766|764.8|766.3|764.8|766.3|764.8|766|764.8|0
1643167800000|2022-01-26 03:30:00||765||765||765||765|0
1643167830000|2022-01-26 03:30:30|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|4
1643167870000|2022-01-26 03:31:10|766.3|765|766.3|765|766.3|765|766.3|765|0
1643167890000|2022-01-26 03:31:30||764.8||765||765||764.8|0
1643167900000|2022-01-26 03:31:40||764.8||765||765||764.8|0
1643167910000|2022-01-26 03:31:50|766.5|765.3|766.5|765.3|766.5|765.3|766.5|765|2
1643167920000|2022-01-26 03:32:00||765||765||765.3||765|0
1643167930000|2022-01-26 03:32:10||765.3||765.3||765.3||765|0
1643167950000|2022-01-26 03:32:30||765||765.3||765.3||765|0
1643167960000|2022-01-26 03:32:40||765||765.3||765.3||765|0
1643167970000|2022-01-26 03:32:50||765||765||765.3||765|0
1643167980000|2022-01-26 03:33:00|766.3|765.3|766.3|765|766.5|765.3|766.3|765|0
1643167990000|2022-01-26 03:33:10|766.5||766.3||766.5||766.3||0
1643168010000|2022-01-26 03:33:30||764.8||765||765||764.8|0
1643168040000|2022-01-26 03:34:00|766.5||766.3||766.5||766.3||0
1643168060000|2022-01-26 03:34:20|766.5||766.3||766.5||766.3||0
1643168110000|2022-01-26 03:35:10|766.5||766.3||766.5||766.3||0
1643168220000|2022-01-26 03:37:00|766.5||766.3||766.5||766.3||0
1643168230000|2022-01-26 03:37:10|766.5||766.5||766.5||766.5||0
1643168240000|2022-01-26 03:37:20|766.3||766.3||766.5||766.3||0
1643168250000|2022-01-26 03:37:30|766.5||766.3||766.5||766.3||0
1643168270000|2022-01-26 03:37:50|766.5||766.3||766.5||766.3||0
1643168280000|2022-01-26 03:38:00|766.5||766.3||766.5||766.3||0
1643168290000|2022-01-26 03:38:10|766.5||766.3||766.5||766.3||0
1643168430000|2022-01-26 03:40:30|766.5||766.5||766.5||766.5||0
1643168440000|2022-01-26 03:40:40|766.8|765.3|766.8|765.5|766.8|765.5|766.5|765.3|4
1643168450000|2022-01-26 03:40:50|767||766.8||767||766.8||0
1643168460000|2022-01-26 03:41:00|767|765.8|767|765.5|767|765.8|766.8|765.5|2
1643168470000|2022-01-26 03:41:10|766.8||766.8||767||766.8||0
1643168480000|2022-01-26 03:41:20|767||766.8||767||766.8||0
1643168490000|2022-01-26 03:41:30|767||767||767||767||0
1643168500000|2022-01-26 03:41:40|767.3|765.8|767|765.8|767.3|765.8|767|765.8|0
1643168510000|2022-01-26 03:41:50|767.3|766|767|765.8|767.3|766|767|765.8|0
1643168530000|2022-01-26 03:42:10|767.3||767||767.3||767||0
1643168540000|2022-01-26 03:42:20|767.3||767||767.3||767||0
1643168550000|2022-01-26 03:42:30|767.3||767.3||767.3||767||0
1643168560000|2022-01-26 03:42:40|767||767.3||767.3||767||0
1643168570000|2022-01-26 03:42:50|767||767.3||767.3||767||0
1643168580000|2022-01-26 03:43:00|767||767.3||767.3||767||0
1643168590000|2022-01-26 03:43:10|767||767||767.3||767||0
1643168600000|2022-01-26 03:43:20|767.3||767||767.3||767||0
1643168610000|2022-01-26 03:43:30|767.3||767||767.3||767||0
1643168620000|2022-01-26 03:43:40|767.3||767.3||767.3||767||0
1643168630000|2022-01-26 03:43:50|767||767.3||767.3||767||0
1643168640000|2022-01-26 03:44:00|767||767.3||767.3||767||0
1643168650000|2022-01-26 03:44:10||766||766||766||766|0
1643168660000|2022-01-26 03:44:20|767.5||767.3||767.5||767.3||0
1643168670000|2022-01-26 03:44:30|767.5||767.5||767.5||767.5||0
1643168680000|2022-01-26 03:44:40|767.3||767.5||767.5||767.3||0
1643168700000|2022-01-26 03:45:00|767.3||767.3||767.3||767.3||0
1643168710000|2022-01-26 03:45:10|767.5||767.5||767.5||767.5||0
1643168720000|2022-01-26 03:45:20|767.3||767.5||767.5||767.3||0
1643168730000|2022-01-26 03:45:30|767.3|766.3|767.5|766|767.5|766.3|767.3|766|0
1643168740000|2022-01-26 03:45:40||766.3||766||766.3||766|0
1643168750000|2022-01-26 03:45:50||766.3||766||766.3||766|0
1643168820000|2022-01-26 03:47:00||766.3||766.3||766.3||766|0
1643168830000|2022-01-26 03:47:10|767.8||767.5||767.8||767.5||0
1643168860000|2022-01-26 03:47:40|767.8||767.5||767.8||767.5||0
1643168880000|2022-01-26 03:48:00|767.8||767.8||767.8||767.5||0
1643168890000|2022-01-26 03:48:10|767.5||767.5||767.5||767.5||0
1643168900000|2022-01-26 03:48:20|767.8||767.5||767.8||767.5||0
1643168910000|2022-01-26 03:48:30|767.8||767.8||767.8||767.8||0
1643169060000|2022-01-26 03:51:00|768|766.5|767.8|766.5|768|766.5|767.8|766.5|0
1643169070000|2022-01-26 03:51:10|768||768||768||768||0
1643169080000|2022-01-26 03:51:20|767.8||768||768||767.8||0
1643169090000|2022-01-26 03:51:30|767.8||768||768||767.8||0
1643169100000|2022-01-26 03:51:40|767.8||768||768||767.8||0
1643169150000|2022-01-26 03:52:30|767.8|766.3|767.8|766.5|768|766.5|767.8|766.3|0
1643169160000|2022-01-26 03:52:40|768||767.8||768||767.8||0
1643169170000|2022-01-26 03:52:50|768|766.3|767.8|766.5|768|766.5|767.8|766.3|0
1643169180000|2022-01-26 03:53:00||766.3||766.3||766.3||766.3|0
1643169240000|2022-01-26 03:54:00||766.5||766.3||766.5||766.3|0
1643169360000|2022-01-26 03:56:00|767.5||767.8||767.8||767.5||0
1643169390000|2022-01-26 03:56:30|767.5||767.5||767.5||767.5||0
1643169430000|2022-01-26 03:57:10|767.8||767.8||767.8||767.5||0
1643169490000|2022-01-26 03:58:10|767.5||767.8||767.8||767.5||0
1643169500000|2022-01-26 03:58:20|767.5||767.8||767.8||767.5||0
1643169530000|2022-01-26 03:58:50|767.5||767.8||767.8||767.5||0
1643169540000|2022-01-26 03:59:00|767.5||767.8||767.8||767.5||0
1643169580000|2022-01-26 03:59:40|767.5||767.8||767.8||767.5||0
1643169590000|2022-01-26 03:59:50|767.5||767.8||767.8||767.5||0
1643169650000|2022-01-26 04:00:50|767.5||767.8||767.8||767.5||0
1643169730000|2022-01-26 04:02:10|767.5||767.5||767.5||767.5||0
1643169740000|2022-01-26 04:02:20|767.8||767.5||767.8||767.5||0
1643169760000|2022-01-26 04:02:40||766||766||766||766|0
1643169800000|2022-01-26 04:03:20|||||||||1
1643169840000|2022-01-26 04:04:00||766.3||766.3||766.3||766.3|0
1643169850000|2022-01-26 04:04:10|767.8||767.5||767.8||767.5||1
1643169860000|2022-01-26 04:04:20|767.8||767.5||767.8||767.5||0
1643169870000|2022-01-26 04:04:30||766||766||766||766|0
1643170140000|2022-01-26 04:09:00|767.8|766.3|767.5|766.3|767.8|766.3|767.5|766.3|0
1643170150000|2022-01-26 04:09:10|767.8||767.8||767.8||767.5||0
1643170180000|2022-01-26 04:09:40|767.5||767.5||767.5||767.5||0
1643170200000|2022-01-26 04:10:00|767.8||767.8||767.8||767.5||0
1643170210000|2022-01-26 04:10:10|767.5||767.8||767.8||767.5||0
1643170250000|2022-01-26 04:10:50|767.5||767.8||767.8||767.5||0
1643170270000|2022-01-26 04:11:10|767.5||767.5||767.5||767.5||0
1643170280000|2022-01-26 04:11:20|767.8||767.8||767.8||767.8||0
1643170610000|2022-01-26 04:16:50|767.5||767.8||767.8||767.5||0
1643170760000|2022-01-26 04:19:20||766.5||766.3||766.5||766.3|0
1643171130000|2022-01-26 04:25:30|767.5||767.8||767.8||767.5||0
1643171280000|2022-01-26 04:28:00||766.5||766.5||766.5||766.5|0
1643171290000|2022-01-26 04:28:10||766.3||766.3||766.3||766.3|0
1643171350000|2022-01-26 04:29:10|||||||||1
1643171400000|2022-01-26 04:30:00|768|766.5|767.8|766.5|768|766.5|767.8|766.5|0
1643171410000|2022-01-26 04:30:10||766.3||766.3||766.5||766.3|0
1643171430000|2022-01-26 04:30:30|||||||||1
1643171440000|2022-01-26 04:30:40|767.5||767.8||767.8||767.5||0
1643171500000|2022-01-26 04:31:40|||||||||1
1643171640000|2022-01-26 04:34:00||766.5||766.3||766.5||766.3|0
1643171750000|2022-01-26 04:35:50|767.5||767.5||767.8||767.5||0
1643171760000|2022-01-26 04:36:00|767.8||767.8||767.8||767.8||0
1643171810000|2022-01-26 04:36:50|767.5|766|767.5|766|767.5|766|767.5|766|0
1643171880000|2022-01-26 04:38:00|767.3||767.5||767.5||767.3||1
1643171990000|2022-01-26 04:39:50|767.8|766.3|767.5|766.3|767.8|766.3|767.5|766.3|0
1643172000000|2022-01-26 04:40:00|767.8||767.5||767.8||767.5||0
1643172230000|2022-01-26 04:43:50|||||||||1
1643172240000|2022-01-26 04:44:00|767.8||767.5||767.8||767.5||0
1643172250000|2022-01-26 04:44:10|767.8||767.5||767.8||767.5||0
1643172280000|2022-01-26 04:44:40|767.8||767.8||767.8||767.5||0
1643172290000|2022-01-26 04:44:50|767.5||767.5||767.8||767.5||0
1643172300000|2022-01-26 04:45:00|767.8||767.5||767.8||767.5||0
1643172310000|2022-01-26 04:45:10|767.8||767.5||767.8||767.5||0
1643172330000|2022-01-26 04:45:30|767.8||767.5||767.8||767.5||0
1643172340000|2022-01-26 04:45:40|767.8||767.5||767.8||767.5||0
1643172350000|2022-01-26 04:45:50|767.8||767.8||767.8||767.8||0
1643172360000|2022-01-26 04:46:00|767.5||767.5||767.8||767.5||0
1643172370000|2022-01-26 04:46:10|767.8||767.5||767.8||767.5||0
1643172380000|2022-01-26 04:46:20|767.8||767.8||767.8||767.8||0
1643172390000|2022-01-26 04:46:30|767.5||767.5||767.5||767.5||0
1643172410000|2022-01-26 04:46:50|767.8||767.5||767.8||767.5||0
1643172420000|2022-01-26 04:47:00|767.8||767.8||767.8||767.8||0
1643172470000|2022-01-26 04:47:50|767.5||767.5||767.8||767.5||0
1643172490000|2022-01-26 04:48:10|767.8||767.8||767.8||767.8||0
1643172500000|2022-01-26 04:48:20|767.5||767.5||767.8||767.5||0
1643172510000|2022-01-26 04:48:30|767.8||767.8||767.8||767.8||0
1643172530000|2022-01-26 04:48:50|767.5||767.8||767.8||767.5||1
1643172540000|2022-01-26 04:49:00|767.5||767.8||767.8||767.5||0
1643172560000|2022-01-26 04:49:20|767.5||767.5||767.8||767.5||0
1643172570000|2022-01-26 04:49:30|767.8||767.5||767.8||767.5||0
1643172580000|2022-01-26 04:49:40|767.8||767.5||767.8||767.5||0
1643172590000|2022-01-26 04:49:50|767.8||767.8||767.8||767.5||0
1643172610000|2022-01-26 04:50:10|767.5||767.5||767.8||767.5||1
1643172620000|2022-01-26 04:50:20|767.8||767.8||767.8||767.8||0
1643172630000|2022-01-26 04:50:30|767.5||767.8||767.8||767.5||0
1643172640000|2022-01-26 04:50:40|767.5||767.8||767.8||767.5||0
1643172670000|2022-01-26 04:51:10|767.5||767.8||767.8||767.5||0
1643172770000|2022-01-26 04:52:50|767.5||767.8||767.8||767.5||0
1643172800000|2022-01-26 04:53:20|767.5||767.8||767.8||767.5||0
1643172890000|2022-01-26 04:54:50|767.5|766|767.5|766|767.5|766|767.5|766|0
1643172900000|2022-01-26 04:55:00||766.3||766||766.3||766|0
1643173130000|2022-01-26 04:58:50||766.3||766.3||766.3||766.3|0
1643173140000|2022-01-26 04:59:00|767.8||767.8||767.8||767.8||1
1643173230000|2022-01-26 05:00:30|767.5||767.5||767.5||767.5||0
1643173240000|2022-01-26 05:00:40|767.8||767.8||767.8||767.8||0
1643173260000|2022-01-26 05:01:00|767.5||767.8||767.8||767.5||0
1643173270000|2022-01-26 05:01:10|767.5||767.5||767.5||767.5||0
1643173280000|2022-01-26 05:01:20|767.8||767.8||767.8||767.8||0
1643173320000|2022-01-26 05:02:00|767.5||767.8||767.8||767.5||0
1643173550000|2022-01-26 05:05:50|767.5||767.8||767.8||767.5||0
1643173810000|2022-01-26 05:10:10|767.5||767.8||767.8||767.5||0
1643173960000|2022-01-26 05:12:40|767.5||767.5||767.5||767.5||0
1643173990000|2022-01-26 05:13:10||766||766||766||766|0
1643174120000|2022-01-26 05:15:20|767.3|765.8|767.3|765.8|767.3|765.8|767.3|765.8|0
1643174130000|2022-01-26 05:15:30|767.5|766|767.3|766|767.5|766|767.3|766|0
1643174240000|2022-01-26 05:17:20||765.8||766||766||765.8|1
1643174250000|2022-01-26 05:17:30||765.8||765.8||765.8||765.8|0
1643174270000|2022-01-26 05:17:50|||||||||1
1643174310000|2022-01-26 05:18:30|767||767||767||767||0
1643174320000|2022-01-26 05:18:40|767.3||767.3||767.3||767||0
1643174330000|2022-01-26 05:18:50|767||767||767||767||0
1643174370000|2022-01-26 05:19:30|767.3||767.3||767.3||767||0
1643174380000|2022-01-26 05:19:40|767||767||767.3||767||1
1643174390000|2022-01-26 05:19:50|767.3||767.3||767.3||767||0
1643174400000|2022-01-26 05:20:00|767||767||767.3||767||0
1643174410000|2022-01-26 05:20:10|767.3||767.3||767.3||767.3||0
1643174420000|2022-01-26 05:20:20|767||767.3||767.3||767||0
1643174430000|2022-01-26 05:20:30|767||767.3||767.3||767||0
1643174440000|2022-01-26 05:20:40|767||767||767.3||767||0
1643174470000|2022-01-26 05:21:10|767.3||767||767.3||767||0
1643174480000|2022-01-26 05:21:20|767.3||767.3||767.3||767||0
1643174490000|2022-01-26 05:21:30|767||767||767.3||767||0
1643174500000|2022-01-26 05:21:40|767.3||767.3||767.3||767||0
1643174510000|2022-01-26 05:21:50|767||767.3||767.3||767||0
1643174520000|2022-01-26 05:22:00|767||767.3||767.3||767||0
1643174550000|2022-01-26 05:22:30|767||767.3||767.3||767||0
1643174560000|2022-01-26 05:22:40|767||767.3||767.3||767||0
1643174570000|2022-01-26 05:22:50|767||767||767.3||767||0
1643174700000|2022-01-26 05:25:00|||||||||1
1643174710000|2022-01-26 05:25:10|767.3|766|767.3|765.8|767.3|766|767|765.8|1
1643174720000|2022-01-26 05:25:20|767||767||767.3||767||0
1643174730000|2022-01-26 05:25:30|767.3|765.5|766.8|765.5|767.3|765.5|766.8|765.5|23
1643174750000|2022-01-26 05:25:50|767||766.8||767||766.8||0
1643174770000|2022-01-26 05:26:10|767||766.8||767||766.8||0
1643174800000|2022-01-26 05:26:40|767||766.8||767||766.8||0
1643174810000|2022-01-26 05:26:50|767||766.8||767||766.8||0
1643174820000|2022-01-26 05:27:00|767||766.8||767||766.8||0
1643174830000|2022-01-26 05:27:10|767||766.8||767||766.8||0
1643174840000|2022-01-26 05:27:20|767||767||767||766.8||0
1643174850000|2022-01-26 05:27:30|767.3|765.8|767.3|765.8|767.3|765.8|767.3|765.8|0
1643174860000|2022-01-26 05:27:40|767||767.3||767.3||767||0
1643174870000|2022-01-26 05:27:50|767||767||767.3||767||0
1643174880000|2022-01-26 05:28:00|767.3||767.3||767.3||767||0
1643174900000|2022-01-26 05:28:20|767.5|766|767.3|766|767.5|766|767.3|766|0
1643174920000|2022-01-26 05:28:40|767.5||767.3||767.5||767.3||0
1643174930000|2022-01-26 05:28:50|767.5||767.5||767.5||767.5||0
1643174940000|2022-01-26 05:29:00|767.3||767.5||767.5||767.3||0
1643174960000|2022-01-26 05:29:20|767.3||767.5||767.5||767.3||0
1643174970000|2022-01-26 05:29:30||766.3||766||766.3||766|0
1643174980000|2022-01-26 05:29:40||766.3||766.3||766.3||766.3|0
1643175000000|2022-01-26 05:30:00|767.3|766|767.5|766|767.5|766.3|767.3|766|1
1643175010000|2022-01-26 05:30:10|767.3||767.3||767.5||767.3||0
1643175020000|2022-01-26 05:30:20|767.5|766.3|767.5|766.3|767.5|766.3|767.5|766|0
1643175040000|2022-01-26 05:30:40|767.8|766|767.5|766.3|767.8|766.3|767.5|766|2
1643175050000|2022-01-26 05:30:50|767.8||767.5||767.8||767.5||0
1643175060000|2022-01-26 05:31:00||766||766.3||766.3||766|0
1643175070000|2022-01-26 05:31:10|767.8||767.5||767.8||767.5||0
1643175080000|2022-01-26 05:31:20|767.8||767.8||767.8||767.5||0
1643175090000|2022-01-26 05:31:30|767.5|766|767.5|766|767.8|766|767.5|766|0
1643175100000|2022-01-26 05:31:40|767.8|766.3|767.5|766.3|767.8|766.3|767.5|766.3|0
1643175110000|2022-01-26 05:31:50|767.8||767.8||767.8||767.5||0
1643175120000|2022-01-26 05:32:00|767.5||767.8||767.8||767.5||0
1643175130000|2022-01-26 05:32:10|767.5||767.5||767.8||767.5||0
1643175140000|2022-01-26 05:32:20|767.8||767.8||767.8||767.5||0
1643175150000|2022-01-26 05:32:30|767.5||767.8||767.8||767.5||0
1643175160000|2022-01-26 05:32:40|767.5||767.8||767.8||767.5||1
1643175180000|2022-01-26 05:33:00|767.5||767.5||767.5||767.5||0
1643175190000|2022-01-26 05:33:10|767.8||767.8||767.8||767.8||0
1643175200000|2022-01-26 05:33:20|767.5||767.8||767.8||767.5||0
1643175210000|2022-01-26 05:33:30|767.5|766|767.5|766|767.8|766|767.5|766|0
1643175220000|2022-01-26 05:33:40||766.3||766||766.3||766|0
1643175240000|2022-01-26 05:34:00|767.3||767.5||767.5||767.3||0
1643175270000|2022-01-26 05:34:30|767.8|766.3|767.5|766|767.8|766.3|767.5|766|0
1643175280000|2022-01-26 05:34:40|767.8|766.3|767.5|766|767.8|766.3|767.5|766|0
1643175290000|2022-01-26 05:34:50|767.8|766.3|767.8|766.3|767.8|766.3|767.8|766.3|0
1643175300000|2022-01-26 05:35:00|767.5||767.8||767.8||767.5||0
1643175310000|2022-01-26 05:35:10|767.5||767.5||767.8||767.5||0
1643175320000|2022-01-26 05:35:20|767.8||767.8||767.8||767.5||0
1643175330000|2022-01-26 05:35:30|767.5||767.5||767.8||767.5||0
1643175340000|2022-01-26 05:35:40|767.8||767.5||767.8||767.5||0
1643175350000|2022-01-26 05:35:50|767.8|766|767.5|766.3|767.8|766.3|767.5|766|0
1643175360000|2022-01-26 05:36:00|767.8||767.8||767.8||767.8||1
1643175370000|2022-01-26 05:36:10|767.5||767.8||767.8||767.5||0
1643175420000|2022-01-26 05:37:00|767.5||767.8||767.8||767.5||0
1643175440000|2022-01-26 05:37:20|767.5||767.8||767.8||767.5||0
1643175450000|2022-01-26 05:37:30|767.5||767.8||767.8||767.5||0
1643175460000|2022-01-26 05:37:40|767.5||767.8||767.8||767.5||0
1643175480000|2022-01-26 05:38:00|767.5||767.5||767.8||767.5||0
1643175490000|2022-01-26 05:38:10|767.8||767.8||767.8||767.5||0
1643175500000|2022-01-26 05:38:20|767.5||767.8||767.8||767.5||0
1643175510000|2022-01-26 05:38:30|767.5||767.5||767.8||767.5||0
1643175520000|2022-01-26 05:38:40|767.8||767.5||767.8||767.5||0
1643175530000|2022-01-26 05:38:50|767.8||767.5||767.8||767.5||0
1643175540000|2022-01-26 05:39:00|767.8|766|767.5|766|767.8|766|767.5|766|0
1643175580000|2022-01-26 05:39:40|767.3||767.5||767.5||767.3||0
1643175590000|2022-01-26 05:39:50|767.3|765.8|767.3|765.8|767.3|765.8|767.3|765.8|0
1643175610000|2022-01-26 05:40:10|767||767||767.3||767||0
1643175620000|2022-01-26 05:40:20||765.5||765.8||765.8||765.5|0
1643175630000|2022-01-26 05:40:30||765.5||765.8||765.8||765.5|0
1643175640000|2022-01-26 05:40:40||765.5||765.5||765.5||765.5|0
1643175660000|2022-01-26 05:41:00|767.3|765.8|767.3|765.8|767.3|766|767.3|765.8|1
1643175680000|2022-01-26 05:41:20|767.5|766|767.3|766|767.5|766|767.3|766|0
1643175690000|2022-01-26 05:41:30|767.5||767.3||767.5||767.3||0
1643175700000|2022-01-26 05:41:40|767.5|765.8|767.3|765.8|767.5|765.8|767.3|765.8|0
1643175780000|2022-01-26 05:43:00|767.5|766|767.5|766|767.5|766|767.3|766|0
1643175790000|2022-01-26 05:43:10|767.3||767.5||767.5||767.3||0
1643175800000|2022-01-26 05:43:20|767.3||767.3||767.5||767.3||0
1643175810000|2022-01-26 05:43:30|767.5||767.3||767.5||767.3||0
1643175820000|2022-01-26 05:43:40|767.5|765.8|767.3|765.8|767.5|765.8|767.3|765.8|0
1643175830000|2022-01-26 05:43:50|767.5|766|767.3|766|767.5|766|767.3|766|0
1643175840000|2022-01-26 05:44:00||765.8||765.8||765.8||765.8|0
1643175850000|2022-01-26 05:44:10|767.5|766|767.5|766|767.5|766|767.3|766|0
1643175860000|2022-01-26 05:44:20|767.3||767.3||767.5||767.3||0
1643175870000|2022-01-26 05:44:30|767.5||767.3||767.5||767.3||0
1643175880000|2022-01-26 05:44:40|767.5||767.5||767.5||767.3||0
1643175900000|2022-01-26 05:45:00||766.3||766.3||766.3||766.3|0
1643175910000|2022-01-26 05:45:10||766||766||766||766|0
1643175920000|2022-01-26 05:45:20||766.3||766.3||766.3||766.3|0
1643175930000|2022-01-26 05:45:30|767.8|766|767.5|766.3|767.8|766.3|767.5|766|0
1643175960000|2022-01-26 05:46:00|767.3|766|767.3|766|767.5|766|767.3|766|0
1643175970000|2022-01-26 05:46:10|767.5||767.3||767.5||767.3||0
1643175980000|2022-01-26 05:46:20|767.5||767.3||767.5||767.3||0
1643175990000|2022-01-26 05:46:30|767.5||767.3||767.5||767.3||0
1643176010000|2022-01-26 05:46:50||765.8||765.8||765.8||765.8|0
1643176020000|2022-01-26 05:47:00|767.5|766|767.3|766|767.5|766|767.3|766|0
1643176030000|2022-01-26 05:47:10|767.5||767.5||767.5||767.5||0
1643176040000|2022-01-26 05:47:20|767.3||767.5||767.5||767.3||0
1643176080000|2022-01-26 05:48:00|767.8|766.3|767.8|766.3|767.8|766.5|767.8|766.3|0
1643176110000|2022-01-26 05:48:30|767.5||767.8||767.8||767.5||0
1643176160000|2022-01-26 05:49:20|767.5||767.5||767.8||767.5||0
1643176170000|2022-01-26 05:49:30|767.8||767.5||767.8||767.5||0
1643176190000|2022-01-26 05:49:50|767.8||767.5||767.8||767.5||0
1643176200000|2022-01-26 05:50:00|767.8||767.5||767.8||767.5||0
1643176210000|2022-01-26 05:50:10|767.8||767.8||767.8||767.5||0
1643176220000|2022-01-26 05:50:20|767.5||767.5||767.8||767.5||0
1643176230000|2022-01-26 05:50:30|767.8||767.8||767.8||767.8||0
1643176250000|2022-01-26 05:50:50|767.5||767.8||767.8||767.5||0
1643176260000|2022-01-26 05:51:00|767.5||767.8||767.8||767.5||0
1643176270000|2022-01-26 05:51:10|767.5||767.8||767.8||767.5||0
1643176290000|2022-01-26 05:51:30|||||||||15
1643176310000|2022-01-26 05:51:50|||||||||1
1643176340000|2022-01-26 05:52:20|768|766.5|768|766.5|768|766.5|768|766.5|0
1643176350000|2022-01-26 05:52:30|767.8||768||768||767.8||0
1643176370000|2022-01-26 05:52:50|767.8||768||768||767.8||0
1643176380000|2022-01-26 05:53:00|767.8||768||768||767.8||0
1643176400000|2022-01-26 05:53:20|767.8|766.8|767.8|766.5|767.8|766.8|767.8|766.5|1
1643176430000|2022-01-26 05:53:50||766.3||766.3||766.3||766.3|0
1643176440000|2022-01-26 05:54:00|768|766.5|768|766.5|768|766.5|768|766.5|9
1643176450000|2022-01-26 05:54:10|767.8||767.8||768||767.8||0
1643176460000|2022-01-26 05:54:20|768||767.8||768||767.8||0
1643176470000|2022-01-26 05:54:30|768||767.8||768||767.8||0
1643176480000|2022-01-26 05:54:40|768||767.8||768||767.8||0
1643176490000|2022-01-26 05:54:50|768||767.8||768||767.8||0
1643176500000|2022-01-26 05:55:00|768||768||768||767.8||0
1643176510000|2022-01-26 05:55:10|767.8||767.8||768||767.8||0
1643176520000|2022-01-26 05:55:20|768|766.8|768.3|766.8|768.3|767|768|766.8|1
1643176530000|2022-01-26 05:55:30|768||768||768.3||768||0
1643176540000|2022-01-26 05:55:40|768.3||768.3||768.3||768||0
1643176550000|2022-01-26 05:55:50|768||768||768||768||0
1643176560000|2022-01-26 05:56:00|768.3||768.3||768.3||768.3||0
1643176580000|2022-01-26 05:56:20|768||768.3||768.3||768||0
1643176590000|2022-01-26 05:56:30||767||766.8||767||766.8|0
1643176600000|2022-01-26 05:56:40||767||767||767||766.8|0
1643176610000|2022-01-26 05:56:50||766.8||766.8||767||766.8|0
1643176620000|2022-01-26 05:57:00||767||766.8||767||766.8|0
1643176680000|2022-01-26 05:58:00||767||767||767||767|0
1643176690000|2022-01-26 05:58:10||766.8||766.8||766.8||766.8|0
1643176700000|2022-01-26 05:58:20|768||768.3||768.3||768||1
1643176730000|2022-01-26 05:58:50|768||768.3||768.3||768||0
1643176740000|2022-01-26 05:59:00|768||768.3||768.3||768||0
1643176750000|2022-01-26 05:59:10|768|767|768.3|766.8|768.3|767|768|766.8|0
1643176770000|2022-01-26 05:59:30|768||768||768.3||768||0
1643176780000|2022-01-26 05:59:40|768.3||768.3||768.3||768.3||0
1643176800000|2022-01-26 06:00:00|768|766.5|768|766.5|768|766.5|768|766.5|0
1643176860000|2022-01-26 06:01:00|767.8||768||768||767.8||0
1643176870000|2022-01-26 06:01:10|767.8||768||768||767.8||0
1643176900000|2022-01-26 06:01:40|767.8||768||768||767.8||0
1643176930000|2022-01-26 06:02:10||766.8||766.5||766.8||766.5|1
1643176950000|2022-01-26 06:02:30|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.5|0
1643177170000|2022-01-26 06:06:10|768|766.5|768|766.5|768|766.5|768|766.5|0
1643177180000|2022-01-26 06:06:20|768.3|766.8|768.3|766.8|768.3|766.8|768.3|766.8|0
1643177240000|2022-01-26 06:07:20|768||768.3||768.3||768||0
1643177250000|2022-01-26 06:07:30|768||768.3||768.3||768||0
1643177270000|2022-01-26 06:07:50||767||767||767||767|210
1643177280000|2022-01-26 06:08:00|768.5|767.3|768.8|767.5|768.8|767.5|768.5|767.3|3
1643177290000|2022-01-26 06:08:10|769|767.3|768.8|767.3|769|767.3|768.8|767.3|1
1643177300000|2022-01-26 06:08:20|769|767.5|769|767.5|769|767.5|769|767.5|0
1643177310000|2022-01-26 06:08:30|768.8||769||769||768.8||0
1643177320000|2022-01-26 06:08:40|768.8|767.3|768.8|767.5|769|767.5|768.8|767.3|0
1643177330000|2022-01-26 06:08:50||767.3||767.3||767.3||767.3|0
1643177340000|2022-01-26 06:09:00|769|767.5|768.8|767.3|769|767.5|768.8|767.3|0
1643177380000|2022-01-26 06:09:40|769|767.5|769|767.5|769|767.5|769|767.3|0
1643177390000|2022-01-26 06:09:50|768.8||769||769||768.8||0
1643177400000|2022-01-26 06:10:00|768.8|767.3|768.8|767.3|769|767.3|768.8|767.3|0
1643177410000|2022-01-26 06:10:10|769|767.5|769|767.5|769|767.5|768.8|767.5|0
1643177420000|2022-01-26 06:10:20|768.8||769||769||768.8||0
1643177430000|2022-01-26 06:10:30|768.8||769||769||768.8||0
1643177440000|2022-01-26 06:10:40|768.8|767.3|768.8|767.3|769|767.3|768.8|767.3|0
1643177540000|2022-01-26 06:12:20|769|767.5|768.8|767.3|769|767.5|768.8|767.3|0
1643177550000|2022-01-26 06:12:30|769|767.5|768.8|767.3|769|767.5|768.8|767.3|0
1643177560000|2022-01-26 06:12:40|769|767.5|769|767.5|769|767.5|769|767.5|0
1643177570000|2022-01-26 06:12:50|768.8|767.3|768.8|767.3|769|767.3|768.8|767.3|0
1643177610000|2022-01-26 06:13:30|769|767.5|769|767.5|769|767.5|769|767.5|0
1643177620000|2022-01-26 06:13:40|768.8|767.3|768.8|767.3|769|767.3|768.8|767.3|0
1643177650000|2022-01-26 06:14:10|768.5||768.5||768.8||768.5||0
1643177670000|2022-01-26 06:14:30|768.8|767|768.5|767|768.8|767|768.5|767|1
1643177680000|2022-01-26 06:14:40||767.3||767||767.3||767|0
1643177690000|2022-01-26 06:14:50|768.8|767.3|768.5|767|768.8|767.3|768.5|767|0
1643177700000|2022-01-26 06:15:00|768.8|767.3|768.8|767.3|768.8|767.5|768.5|767|0
1643177710000|2022-01-26 06:15:10|768.5|767|768.5|767.3|768.8|767.3|768.5|767|0
1643177720000|2022-01-26 06:15:20|768.8||768.8||768.8||768.5||0
1643177730000|2022-01-26 06:15:30|768.5||768.5||768.8||768.5||0
1643177740000|2022-01-26 06:15:40|768.8|767.5|769|767.5|769|767.5|768.8|767.5|1
1643177750000|2022-01-26 06:15:50|768.8|767.3|769|767.5|769|767.5|768.8|767.3|0
1643177760000|2022-01-26 06:16:00|768.8|767.8|768.8|767.3|768.8|767.8|768.8|767.3|1
1643177770000|2022-01-26 06:16:10||767.5||767.3||767.5||767.3|0
1643177790000|2022-01-26 06:16:30|768.5|767|768.8|767.3|768.8|767.3|768.5|767|0
1643177800000|2022-01-26 06:16:40|768.5|767|768.5|767|768.8|767.3|768.5|767|0
1643177830000|2022-01-26 06:17:10|768.8|767.3|768.8|767.3|768.8|767.3|768.8|767.3|0
1643177840000|2022-01-26 06:17:20|768.5||768.8||768.8||768.5||0
1643177860000|2022-01-26 06:17:40|768.5|767|768.5|767|768.8|767|768.5|767|0
1643177870000|2022-01-26 06:17:50||767.3||767.3||767.3||767.3|0
1643177880000|2022-01-26 06:18:00|768.8||768.8||768.8||768.8||0
1643177900000|2022-01-26 06:18:20||767.5||767.3||767.5||767.3|0
1643177910000|2022-01-26 06:18:30|768.5|767.5|768.5|767.3|768.5|767.5|768.5|767.3|0
1643177920000|2022-01-26 06:18:40||767||767||767||767|0
1643177930000|2022-01-26 06:18:50|768.8|767.3|768.8|767.3|768.8|767.3|768.8|767.3|0
1643177970000|2022-01-26 06:19:30|768.5|767|768.5|767|768.8|767.3|768.5|767|0
1643177980000|2022-01-26 06:19:40|768.8|767.3|768.5|767.3|768.8|767.3|768.5|767|0
1643177990000|2022-01-26 06:19:50|768.8||768.8||768.8||768.8||0
1643178050000|2022-01-26 06:20:50|769|767.5|769|767.5|769|767.5|769|767.5|0
1643178060000|2022-01-26 06:21:00||767.8||767.5||767.8||767.5|0
1643178090000|2022-01-26 06:21:30|769.3|767.8|769.3|767.8|769.3|767.8|769.3|767.5|0
1643178100000|2022-01-26 06:21:40|769||769||769||769||0
1643178110000|2022-01-26 06:21:50|769.3|767.5|769|767.5|769.3|767.5|769|767.5|0
1643178120000|2022-01-26 06:22:00|769.3|767.8|769.3|767.8|769.5|768|769.3|767.8|8
1643178130000|2022-01-26 06:22:10|769||769.3||769.3||769||0
1643178140000|2022-01-26 06:22:20|769.5|768|769.5|768|769.5|768|769.5|768|0
1643178150000|2022-01-26 06:22:30|769.3||769.3||769.5||769.3||0
1643178160000|2022-01-26 06:22:40|769.5||769.5||769.5||769.3||0
1643178180000|2022-01-26 06:23:00|769.3||769.5||769.5||769.3||0
1643178210000|2022-01-26 06:23:30|769.8|768.3|769.8|768.3|769.8|768.3|769.8|768.3|34
1643178220000|2022-01-26 06:23:40||768.5||768.3||768.5||768.3|1
1643178230000|2022-01-26 06:23:50||768.5||768.5||768.5||768.5|0
1643178250000|2022-01-26 06:24:10|770|768.3|769.8|768.3|770|768.3|769.8|768.3|40
1643178260000|2022-01-26 06:24:20|769.5||769.8||769.8||769.5||0
1643178270000|2022-01-26 06:24:30|769.5||769.5||769.8||769.5||0
1643178280000|2022-01-26 06:24:40|769.8|768|769.8|768.3|769.8|768.3|769.5|768|0
1643178290000|2022-01-26 06:24:50|769.5||769.5||769.8||769.5||0
1643178300000|2022-01-26 06:25:00||768||768.3||768.3||768|0
1643178310000|2022-01-26 06:25:10|769.3|768|769.3|768|769.3|768.3|769.3|768|19
1643178320000|2022-01-26 06:25:20||767.8||768||768||767.8|26
1643178330000|2022-01-26 06:25:30||767.8||768||768||767.8|0
1643178340000|2022-01-26 06:25:40||767.8||768||768||767.8|0
1643178360000|2022-01-26 06:26:00|||||||||18
1643178370000|2022-01-26 06:26:10|769|767.8|769.3|767.8|769.3|768|769|767.8|2
1643178380000|2022-01-26 06:26:20||768||768||768||768|0
1643178410000|2022-01-26 06:26:50|||||||||12
1643178420000|2022-01-26 06:27:00||767.8||768||768||767.8|9
1643178430000|2022-01-26 06:27:10||767.8||768||768||767.8|0
1643178440000|2022-01-26 06:27:20||767.8||768||768||767.8|0
1643178450000|2022-01-26 06:27:30||767.8||768||768||767.8|0
1643178460000|2022-01-26 06:27:40||767.8||768||768||767.8|0
1643178470000|2022-01-26 06:27:50|769|767.8|769.3|768|769.3|768|769|767.8|1
1643178480000|2022-01-26 06:28:00||767.8||767.8||767.8||767.8|0
1643178500000|2022-01-26 06:28:20||768||768||768||767.8|0
1643178510000|2022-01-26 06:28:30||767.8||768||768||767.8|0
1643178520000|2022-01-26 06:28:40||767.8||767.8||767.8||767.8|0
1643178530000|2022-01-26 06:28:50||768||767.8||768||767.8|0
1643178540000|2022-01-26 06:29:00|769|768|769.3|767.8|769.3|768|769|767.8|7
1643178550000|2022-01-26 06:29:10||768||768||768||767.8|0
1643178560000|2022-01-26 06:29:20||767.8||767.8||768||767.8|0
1643178570000|2022-01-26 06:29:30||768||767.8||768||767.8|0
1643178600000|2022-01-26 06:30:00||768||768||768||768|0
1643178630000|2022-01-26 06:30:30||767.8||768||768||767.8|0
1643178640000|2022-01-26 06:30:40|769|767.8|769.3|767.8|769.3|768|769|767.8|0
1643178660000|2022-01-26 06:31:00||768||767.8||768||767.8|0
1643178670000|2022-01-26 06:31:10|769|768|769|767.8|769|768|769|767.8|0
1643178680000|2022-01-26 06:31:20|769.3||769||769.3||769||0
1643178720000|2022-01-26 06:32:00|769.3|768|769.3|768|769.3|768|769|767.8|1
1643178730000|2022-01-26 06:32:10|||||||||4
1643178770000|2022-01-26 06:32:50|||||||||1
1643178780000|2022-01-26 06:33:00|769.5|767.8|769.5|768.3|769.5|768.3|769.5|767.8|4
1643178790000|2022-01-26 06:33:10||768||768.3||768.3||768|0
1643178800000|2022-01-26 06:33:20|769.8||769.5||769.8||769.5||22
1643178810000|2022-01-26 06:33:30|769.8||769.8||769.8||769.5||0
1643178820000|2022-01-26 06:33:40|769.5|768|769.3|768|769.5|768.3|769.3|768|5
1643178830000|2022-01-26 06:33:50|769.5|768.3|769.5|768|769.5|768.3|769.3|768|0
1643178840000|2022-01-26 06:34:00|769.3||769.5||769.5||769.3||0
1643178860000|2022-01-26 06:34:20|769.3||769.3||769.5||769.3||0
1643178870000|2022-01-26 06:34:30|769.5||769.5||769.5||769.5||0
1643178890000|2022-01-26 06:34:50|769.8|768.3|769.8|768.3|769.8|768.3|769.5|768.3|0
1643178900000|2022-01-26 06:35:00||768.5||768.5||768.5||768.3|0
1643178910000|2022-01-26 06:35:10||768.3||768.5||768.5||768.3|0
1643178920000|2022-01-26 06:35:20|770|768.3|770|768.5|770|768.5|770|768.3|1
1643178930000|2022-01-26 06:35:30|769.8||770||770||769.8||0
1643178950000|2022-01-26 06:35:50|769.8|768.8|770|768.5|770|768.8|769.8|768.5|0
1643178960000|2022-01-26 06:36:00||768.8||768.5||768.8||768.5|0
1643178970000|2022-01-26 06:36:10||768.8||768.8||768.8||768.5|0
1643178980000|2022-01-26 06:36:20||768.5||768.5||768.5||768.5|0
1643179000000|2022-01-26 06:36:40|769.8||770||770||769.8||0
1643179010000|2022-01-26 06:36:50||768.8||768.8||768.8||768.8|0
1643179020000|2022-01-26 06:37:00||768.5||768.5||768.8||768.5|0
1643179030000|2022-01-26 06:37:10|770.3|768.8|770.5|769|770.5|769|770.3|768.5|0
1643179040000|2022-01-26 06:37:20|770.3|768.8|770.3|768.8|770.3|769|770.3|768.8|5
1643179050000|2022-01-26 06:37:30||769||769||769||768.8|0
1643179060000|2022-01-26 06:37:40|770.5|768.8|770.5|769|770.5|769|770.3|768.8|5
1643179070000|2022-01-26 06:37:50|770.8|769.3|770.8|769.5|771|769.8|770.8|769|121
1643179080000|2022-01-26 06:38:00||769.3||769.3||769.5||769.3|6
1643179090000|2022-01-26 06:38:10|770.5|769.5|770.5|769|770.5|769.5|770.3|769|0
1643179100000|2022-01-26 06:38:20|770.8|769.3|770.5|769.3|770.8|769.3|770.5|769|0
1643179110000|2022-01-26 06:38:30|770.3|769|770.3|769|770.3|769.3|770.3|769|0
1643179120000|2022-01-26 06:38:40|770.5||770.3||770.5||770.3||0
1643179130000|2022-01-26 06:38:50|770.5|769.3|770.3|769|770.5|769.3|770.3|769|9
1643179140000|2022-01-26 06:39:00|770.5||770.3||770.5||770.3||0
1643179150000|2022-01-26 06:39:10|770.5||770.3||770.5||770.3||0
1643179160000|2022-01-26 06:39:20|770.5||770.3||770.5||770.3||0
1643179170000|2022-01-26 06:39:30||768.8||769||769||768.8|0
1643179180000|2022-01-26 06:39:40|770|768.8|770.3|769|770.3|769|770|768.8|3
1643179190000|2022-01-26 06:39:50||768.8||768.8||769||768.8|0
1643179200000|2022-01-26 06:40:00|770.5|769|770.3|769|770.5|769|770.3|768.8|3
1643179210000|2022-01-26 06:40:10||768.8||769||769||768.8|0
1643179220000|2022-01-26 06:40:20||768.8||768.8||768.8||768.8|0
1643179230000|2022-01-26 06:40:30|770||770||770.3||770||0
1643179240000|2022-01-26 06:40:40||768.5||768.5||768.8||768.5|0
1643179250000|2022-01-26 06:40:50|769.8|768.8|770|768.8|770|768.8|769.8|768.5|0
1643179260000|2022-01-26 06:41:00||768.5||768.8||768.8||768.5|0
1643179270000|2022-01-26 06:41:10||768.5||768.5||768.8||768.5|0
1643179280000|2022-01-26 06:41:20||768.8||768.8||768.8||768.8|0
1643179290000|2022-01-26 06:41:30||768.5||768.8||768.8||768.5|0
1643179300000|2022-01-26 06:41:40|770.3|768.5|770|768.8|770.3|768.8|770|768.5|0
1643179310000|2022-01-26 06:41:50||768.5||768.8||768.8||768.5|0
1643179320000|2022-01-26 06:42:00|769.8|768.5|770|768.8|770|768.8|769.8|768.5|0
1643179330000|2022-01-26 06:42:10|770.3|768.5|770.3|768.8|770.3|769|770.3|768.5|0
1643179340000|2022-01-26 06:42:20|770|769|770.3|769|770.3|769|770|769|0
1643179350000|2022-01-26 06:42:30|770|768.8|770|768.8|770.3|768.8|770|768.8|0
1643179360000|2022-01-26 06:42:40||768.5||768.8||768.8||768.5|0
1643179370000|2022-01-26 06:42:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1643179380000|2022-01-26 06:43:00|770||769.8||770||769.8||2
1643179410000|2022-01-26 06:43:30||768.3||768.3||768.5||768.3|0
1643179420000|2022-01-26 06:43:40||768.5||768.5||768.5||768.5|0
1643179430000|2022-01-26 06:43:50|770||770||770||770||0
1643179440000|2022-01-26 06:44:00|769.8|768.8|770|768.5|770|768.8|769.8|768.5|0
1643179450000|2022-01-26 06:44:10||768.8||768.8||768.8||768.8|0
1643179460000|2022-01-26 06:44:20|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.3|0
1643179470000|2022-01-26 06:44:30||768.3||768.3||768.3||768.3|0
1643179480000|2022-01-26 06:44:40||768.5||768.5||768.5||768.3|0
1643179490000|2022-01-26 06:44:50|770|768.8|769.8|768.5|770|768.8|769.8|768.5|0
1643179500000|2022-01-26 06:45:00|770|768.8|770|768.5|770|768.8|770|768.5|0
1643179510000|2022-01-26 06:45:10||768.8||768.5||768.8||768.5|0
1643179520000|2022-01-26 06:45:20|769.8|768.8|770|768.5|770|768.8|769.8|768.5|0
1643179530000|2022-01-26 06:45:30||768.8||768.5||768.8||768.5|0
1643179550000|2022-01-26 06:45:50|769.8||769.8||769.8||769.8||0
1643179570000|2022-01-26 06:46:10|770||770||770||770||0
1643179580000|2022-01-26 06:46:20||768.8||768.5||768.8||768.5|0
1643179590000|2022-01-26 06:46:30|769.8||769.8||769.8||769.8||0
1643179600000|2022-01-26 06:46:40||768.3||768.3||768.3||768.3|0
1643179620000|2022-01-26 06:47:00|769.5||769.8||769.8||769.5||0
1643179630000|2022-01-26 06:47:10||768.5||768.3||768.5||768.3|0
1643179640000|2022-01-26 06:47:20||768.5||768.5||768.5||768.5|0
1643179650000|2022-01-26 06:47:30||768.3||768.3||768.3||768.3|0
1643179670000|2022-01-26 06:47:50|769.5||769.8||769.8||769.5||0
1643179680000|2022-01-26 06:48:00||768.5||768.5||768.5||768.5|0
1643179740000|2022-01-26 06:49:00||768.3||768.5||768.5||768.3|1
1643179750000|2022-01-26 06:49:10||768.3||768.5||768.5||768.3|0
1643179760000|2022-01-26 06:49:20|770|768.8|770|768.8|770|768.8|770|768.5|1
1643179770000|2022-01-26 06:49:30||768.5||768.5||768.8||768.5|0
1643179780000|2022-01-26 06:49:40||768.8||768.8||768.8||768.8|0
1643179790000|2022-01-26 06:49:50||768.5||768.8||768.8||768.5|0
1643179800000|2022-01-26 06:50:00||768.5||768.8||768.8||768.5|5
1643179810000|2022-01-26 06:50:10||768.5||768.8||768.8||768.5|0
1643179870000|2022-01-26 06:51:10||768.5||768.5||768.5||768.5|0
1643179880000|2022-01-26 06:51:20|769.8|768.8|769.8|768.5|769.8|768.8|769.8|768.5|1
1643179890000|2022-01-26 06:51:30|770|768.8|770|768.8|770|768.8|770|768.8|0
1643179900000|2022-01-26 06:51:40||768.5||768.8||768.8||768.5|0
1643179910000|2022-01-26 06:51:50|769.8|768.5|770|768.8|770|768.8|769.8|768.5|2
1643179920000|2022-01-26 06:52:00|769.8|768.5|769.8|768.5|770|768.5|769.8|768.5|3
1643179930000|2022-01-26 06:52:10|770|768.8|769.8|768.5|770|768.8|769.8|768.5|2
1643179980000|2022-01-26 06:53:00|||||||||1
1643180040000|2022-01-26 06:54:00|||||||||106
1643180060000|2022-01-26 06:54:20|||||||||4
1643180090000|2022-01-26 06:54:50|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|19
1643180100000|2022-01-26 06:55:00|769.5|768.3|769.8|768.5|769.8|768.5|769.5|768.3|4
1643180120000|2022-01-26 06:55:20|||||||||11
1643180130000|2022-01-26 06:55:30|770|768.8|770|768.8|770|768.8|770|768.8|4
1643180160000|2022-01-26 06:56:00|||||||||1
1643180170000|2022-01-26 06:56:10|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|2
1643180210000|2022-01-26 06:56:50|770||770||770||770||0
1643180220000|2022-01-26 06:57:00|769.8|768.8|769.8|768.5|770|768.8|769.8|768.5|0
1643180230000|2022-01-26 06:57:10|770|768.8|769.8|768.5|770|768.8|769.8|768.5|2
1643180250000|2022-01-26 06:57:30|||||||||1
1643180300000|2022-01-26 06:58:20|769.5|768.3|769.8|768.3|769.8|768.5|769.5|768.3|4
1643180310000|2022-01-26 06:58:30||768.5||768.5||768.5||768.5|0
1643180400000|2022-01-26 07:00:00|770|768.8|770|768.8|770.3|769|770|768.8|36
1643180450000|2022-01-26 07:00:50|769.8|768.5|769.8|768.5|769.8|768.5|769.8|768.5|0
1643180460000|2022-01-26 07:01:00||768.3||768.5||768.5||768.3|5
1643180470000|2022-01-26 07:01:10|769.5|768.3|770.3|769|770.3|769|769.5|768.3|33
1643180480000|2022-01-26 07:01:20|770|768.8|770|768.8|770.3|768.8|770|768.8|1
1643180490000|2022-01-26 07:01:30|770.3|769|770.5|769.3|770.5|769.3|770|769|0
1643180500000|2022-01-26 07:01:40|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|5
1643180510000|2022-01-26 07:01:50|771|769.3|771|769.5|771|769.8|771|769.3|5
1643180520000|2022-01-26 07:02:00|771.3|769.8|771|769.8|771.3|769.8|771|769.8|3
1643180530000|2022-01-26 07:02:10|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|1
1643180540000|2022-01-26 07:02:20||769.3||769.5||769.5||769.3|17
1643180550000|2022-01-26 07:02:30|771|769.3|770.5|769.3|771|769.3|770.3|769|22
1643180570000|2022-01-26 07:02:50||769||769||769||769|0
1643180580000|2022-01-26 07:03:00||769.3||769.3||769.3||769|3
1643180590000|2022-01-26 07:03:10||769||769.3||769.3||769|0
1643180600000|2022-01-26 07:03:20||769||769.3||769.3||769|0
1643180730000|2022-01-26 07:05:30|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|51
1643180740000|2022-01-26 07:05:40|771|769.8|771|769.8|771.3|770|771|769.8|8
1643180750000|2022-01-26 07:05:50|771.3||771||771.3||771||0
1643180760000|2022-01-26 07:06:00|770.8|769.5|771|769.8|771|769.8|770.8|769.5|16
1643180770000|2022-01-26 07:06:10|770.8|769.5|770.8|769.5|771|769.5|770.8|769.5|0
1643180780000|2022-01-26 07:06:20|771|769.8|770.8|769.5|771|769.8|770.8|769.5|1
1643180800000|2022-01-26 07:06:40|771||771||771||771||0
1643180810000|2022-01-26 07:06:50||769.8||769.8||769.8||769.8|0
1643180820000|2022-01-26 07:07:00||769.5||769.5||769.8||769.5|0
1643180830000|2022-01-26 07:07:10|770.8||770.8||770.8||770.8||0
1643180870000|2022-01-26 07:07:50|771||771||771||771||0
1643180880000|2022-01-26 07:08:00|770.8||770.8||771||770.8||0
1643180890000|2022-01-26 07:08:10|771|769.8|771|769.5|771|769.8|771|769.5|2
1643180900000|2022-01-26 07:08:20|770.8||771||771||770.8||0
1643180910000|2022-01-26 07:08:30|770.8||771||771||770.8||0
1643180920000|2022-01-26 07:08:40|770.8||770.8||770.8||770.8||0
1643180940000|2022-01-26 07:09:00|||||||||2
1643180960000|2022-01-26 07:09:20|771||770.8||771||770.8||0
1643180970000|2022-01-26 07:09:30|771||770.8||771||770.8||0
1643180980000|2022-01-26 07:09:40|771||770.8||771||770.8||0
1643180990000|2022-01-26 07:09:50|771||770.8||771||770.8||0
1643181000000|2022-01-26 07:10:00|||||||||1
1643181160000|2022-01-26 07:12:40|770.5|769.3|770.5|769|770.8|769.3|770.3|769|11
1643181170000|2022-01-26 07:12:50|770.3||770.3||770.5||770.3||0
1643181180000|2022-01-26 07:13:00|770.5||770.3||770.5||770.3||1
1643181190000|2022-01-26 07:13:10|770.5|769.3|770.5|769.3|770.5|769.3|770.3|769.3|0
1643181210000|2022-01-26 07:13:30|770.8||770.8||770.8||770.5||1
1643181220000|2022-01-26 07:13:40||769.5||769.5||769.5||769.3|0
1643181230000|2022-01-26 07:13:50|770.5|769.3|770.5|769.3|770.8|769.5|770.5|769.3|0
1643181240000|2022-01-26 07:14:00|770.8|769.5|770.8|769.3|770.8|769.5|770.5|769.3|1
1643181250000|2022-01-26 07:14:10|770.5||770.5||770.8||770.5||0
1643181260000|2022-01-26 07:14:20|770.8||770.5||770.8||770.5||0
1643181270000|2022-01-26 07:14:30|770.8||770.8||770.8||770.5||0
1643181280000|2022-01-26 07:14:40|770.5||770.5||770.5||770.5||0
1643181300000|2022-01-26 07:15:00|770.3|769|770.5|769|770.5|769|770.3|769|1
1643181310000|2022-01-26 07:15:10|770.3|768.8|770.3|769|770.3|769|770.3|768.8|0
1643181320000|2022-01-26 07:15:20|770.5||770.5||770.5||770.5||1
1643181330000|2022-01-26 07:15:30|770.3||770.5||770.5||770.3||0
1643181340000|2022-01-26 07:15:40|770.3||770.3||770.3||770.3||0
1643181350000|2022-01-26 07:15:50|770.5||770.5||770.5||770.5||0
1643181360000|2022-01-26 07:16:00|770.3|769.3|770.5|769|770.5|769.3|770.3|769|1
1643181370000|2022-01-26 07:16:10||769.3||769||769.3||769|0
1643181380000|2022-01-26 07:16:20|770.3|769.3|770.5|769|770.5|769.3|770.3|769|0
1643181390000|2022-01-26 07:16:30|770.3|769.3|770.5|769|770.5|769.3|770.3|769|0
1643181410000|2022-01-26 07:16:50||769.3||769||769.3||769|0
1643181420000|2022-01-26 07:17:00|770.8|769.3|770.5|769.3|770.8|769.3|770.5|769.3|1
1643181430000|2022-01-26 07:17:10|770.8|769|770.3|769|770.8|769.3|770.3|769|0
1643181440000|2022-01-26 07:17:20|770.5||770.5||770.5||770.5||0
1643181450000|2022-01-26 07:17:30|770.3|769.3|770.5|769|770.5|769.3|770.3|769|2
1643181460000|2022-01-26 07:17:40|770.3||770.5||770.5||770.3||0
1643181470000|2022-01-26 07:17:50|770.3|769.3|770.5|769|770.5|769.3|770.3|769|0
1643181480000|2022-01-26 07:18:00|770.3|769.3|770.5|769|770.5|769.3|770.3|769|1
1643181490000|2022-01-26 07:18:10|770.3|769.3|770.5|769|770.5|769.3|770.3|769|0
1643181500000|2022-01-26 07:18:20|770.3||770.3||770.5||770.3||0
1643181510000|2022-01-26 07:18:30|770.5||770.3||770.5||770.3||0
1643181520000|2022-01-26 07:18:40|770.5||770.5||770.5||770.3||0
1643181530000|2022-01-26 07:18:50|770.3|769.3|770.5|769.3|770.5|769.3|770.3|769.3|0
1643181540000|2022-01-26 07:19:00||769||769||769.3||769|0
1643181550000|2022-01-26 07:19:10||769.3||769.3||769.3||769|0
1643181560000|2022-01-26 07:19:20|770.8||770.5||770.8||770.5||0
1643181570000|2022-01-26 07:19:30|770.8|769|770.5|769.3|770.8|769.3|770.5|769|0
1643181580000|2022-01-26 07:19:40||769||769.3||769.3||769|0
1643181590000|2022-01-26 07:19:50|770.3|769|770.3|769|770.5|769|770.3|769|1
1643181600000|2022-01-26 07:20:00|770.5|769.3|770.5|769|770.5|769.3|770.3|769|1
1643181610000|2022-01-26 07:20:10|770.3|768.8|770.3|768.8|770.5|768.8|770.3|768.8|2
1643181620000|2022-01-26 07:20:20||769||769||769||769|0
1643181660000|2022-01-26 07:21:00|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769|1
1643181680000|2022-01-26 07:21:20||769||769.3||769.3||769|0
1643181690000|2022-01-26 07:21:30|770.8|769|770.8|769.3|770.8|769.3|770.5|769|0
1643181700000|2022-01-26 07:21:40|770.5|769.5|770.8|769.5|770.8|769.5|770.5|769.3|3
1643181710000|2022-01-26 07:21:50|770.5|769.3|770.8|769.3|770.8|769.3|770.5|769.3|0
1643181720000|2022-01-26 07:22:00|770.5||770.5||770.8||770.5||1
1643181730000|2022-01-26 07:22:10|770.8||770.8||770.8||770.8||0
1643181740000|2022-01-26 07:22:20||769.5||769.5||769.5||769.3|0
1643181750000|2022-01-26 07:22:30|770.5|769.3|770.5|769.3|770.5|769.5|770.5|769.3|0
1643181760000|2022-01-26 07:22:40|770.8|769|770.8|769.3|770.8|769.3|770.8|769|0
1643181770000|2022-01-26 07:22:50|770.5|769|770.5|769.3|770.5|769.3|770.5|769|3
1643181780000|2022-01-26 07:23:00||769||769.3||769.3||769|0
1643181790000|2022-01-26 07:23:10||769||769||769.3||769|0
1643181810000|2022-01-26 07:23:30|770.3|769.3|770.5|769|770.5|769.3|770.3|769|1
1643181820000|2022-01-26 07:23:40|770.3||770.3||770.3||770.3||0
1643181830000|2022-01-26 07:23:50||768.8||769||769||768.8|0
1643181840000|2022-01-26 07:24:00||768.8||769||769||768.8|1
1643181850000|2022-01-26 07:24:10||768.8||768.8||768.8||768.8|0
1643181890000|2022-01-26 07:24:50||769||768.8||769||768.8|0
1643181900000|2022-01-26 07:25:00|770.5|769|770.5|769|770.5|769|770.5|769|1
1643181910000|2022-01-26 07:25:10||769.3||769||769.3||769|0
1643181920000|2022-01-26 07:25:20||769.3||769.3||769.3||769.3|0
1643181930000|2022-01-26 07:25:30||769||769||769||769|0
1643181940000|2022-01-26 07:25:40|770.3|768.8|770.3|768.8|770.3|768.8|770.3|768.8|0
1643181950000|2022-01-26 07:25:50||769||769||769||769|0
1643181960000|2022-01-26 07:26:00|||||||||1
1643181970000|2022-01-26 07:26:10|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|3
1643181980000|2022-01-26 07:26:20|||||||||50
1643182020000|2022-01-26 07:27:00|||||||||1
1643182040000|2022-01-26 07:27:20|770.3|769|770.3|769|770.5|769|770.3|769|3
1643182060000|2022-01-26 07:27:40|770|768.8|770|768.8|770|768.8|770|768.8|42
1643182080000|2022-01-26 07:28:00|||||||||1
1643182110000|2022-01-26 07:28:30||768.5||768.5||768.8||768.5|8
1643182120000|2022-01-26 07:28:40|769.8||769.8||770||769.8||4
1643182130000|2022-01-26 07:28:50|770|768.8|770|768.5|770|768.8|769.8|768.5|0
1643182140000|2022-01-26 07:29:00||768.8||768.8||768.8||768.8|0
1643182160000|2022-01-26 07:29:20|769.5|768.3|769.5|768.3|769.5|768.3|769.5|768.3|29
1643182170000|2022-01-26 07:29:30|||||||||20
1643182200000|2022-01-26 07:30:00|769.8|768.5|770.3|768.8|770.3|769|769.5|768.3|12
1643182210000|2022-01-26 07:30:10||769||769||769||769|0
1643182240000|2022-01-26 07:30:40||768.8||769||769||768.8|0
1643182260000|2022-01-26 07:31:00|770|768.8|770.3|768.8|770.3|768.8|770|768.8|1
1643182270000|2022-01-26 07:31:10|770|769|770.3|769|770.3|769|770|768.8|0
1643182290000|2022-01-26 07:31:30|770.5||770.5||770.5||770.3||0
1643182300000|2022-01-26 07:31:40|770.3||770.5||770.5||770.3||0
1643182310000|2022-01-26 07:31:50||769.3||769.3||769.3||769|1
1643182320000|2022-01-26 07:32:00|770.8|769.5|770.8|769.5|770.8|769.5|770.8|769.5|18
1643182330000|2022-01-26 07:32:10|||||||||113
1643182350000|2022-01-26 07:32:30|770.5|769.3|770.8|769.3|770.8|769.5|770.5|769.3|0
1643182360000|2022-01-26 07:32:40|770.5|769.5|770.8|769.3|770.8|769.5|770.5|769.3|1
1643182370000|2022-01-26 07:32:50|770.5||770.5||770.8||770.5||0
1643182380000|2022-01-26 07:33:00|770.8||770.8||770.8||770.5||1
1643182390000|2022-01-26 07:33:10|770.5|769|770.5|769|770.5|769|770.3|769|0
1643182400000|2022-01-26 07:33:20|770.3||770.3||770.5||770.3||0
1643182410000|2022-01-26 07:33:30|770.5||770.5||770.5||770.3||6
1643182420000|2022-01-26 07:33:40|770.3|768.8|770.3|769|770.3|769|770.3|768.8|0
1643182430000|2022-01-26 07:33:50||768.8||768.8||768.8||768.8|0
1643182470000|2022-01-26 07:34:30|770.5|769|770.5|769|770.5|769|770.5|769|0
1643182480000|2022-01-26 07:34:40|770.3|768.8|770.3|768.8|770.3|769|770.3|768.8|0
1643182490000|2022-01-26 07:34:50|770||770.3||770.3||770||0
1643182500000|2022-01-26 07:35:00||769||768.8||769||768.8|0
1643182510000|2022-01-26 07:35:10|770||770||770.3||770||0
1643182520000|2022-01-26 07:35:20|770.3||770||770.3||770||0
1643182530000|2022-01-26 07:35:30|770.3||770||770.3||770||0
1643182540000|2022-01-26 07:35:40|770.3||770||770.3||770||0
1643182560000|2022-01-26 07:36:00|770.3|769|770.3|768.8|770.3|769|770|768.8|0
1643182570000|2022-01-26 07:36:10|770||770||770.3||770||0
1643182580000|2022-01-26 07:36:20|770.3||770||770.3||770||0
1643182590000|2022-01-26 07:36:30|770.3||770||770.3||770||0
1643182610000|2022-01-26 07:36:50|770.3||770||770.3||770||0
1643182620000|2022-01-26 07:37:00|770.3||770||770.3||770||0
1643182630000|2022-01-26 07:37:10|||||||||3
1643182640000|2022-01-26 07:37:20|||||||||5
1643182650000|2022-01-26 07:37:30||768.5||768.8||768.8||768.5|0
1643182660000|2022-01-26 07:37:40|||||||||3
1643182680000|2022-01-26 07:38:00||768.5||768.5||768.5||768.5|0
1643182690000|2022-01-26 07:38:10||768.8||768.8||768.8||768.5|0
1643182700000|2022-01-26 07:38:20||768.5||768.8||768.8||768.5|0
1643182720000|2022-01-26 07:38:40|||||||||3
1643182730000|2022-01-26 07:38:50|770.3|769|770.3|768.8|770.3|769|770.3|768.8|11
1643182740000|2022-01-26 07:39:00||769||769||769||768.8|10
1643182750000|2022-01-26 07:39:10|770.5||770.5||770.5||770.5||1
1643182760000|2022-01-26 07:39:20|770.3|769.3|770.5|769|770.5|769.3|770.3|769|0
1643182770000|2022-01-26 07:39:30||769.3||769||769.3||769|0
1643182780000|2022-01-26 07:39:40||769.3||769||769.3||769|0
1643182790000|2022-01-26 07:39:50|770.3|769.3|770.3|769|770.3|769.3|770.3|769|0
1643182800000|2022-01-26 07:40:00|770|768.8|770|768.8|770.3|768.8|770|768.8|0
1643182810000|2022-01-26 07:40:10|770.3|769|770.3|769|770.3|769|770|769|0
1643182820000|2022-01-26 07:40:20||768.8||769||769||768.8|0
1643182840000|2022-01-26 07:40:40||768.8||768.8||768.8||768.8|0
1643182850000|2022-01-26 07:40:50||769||769||769||769|0
1643182860000|2022-01-26 07:41:00|770.5|769.3|770.5|769.3|770.5|769.3|770.5|769.3|0
1643182870000|2022-01-26 07:41:10|770.8|769|770.8|769.5|770.8|769.5|770.8|769|0
1643182880000|2022-01-26 07:41:20||769.3||769.5||769.5||769.3|0
1643182890000|2022-01-26 07:41:30||769.3||769.3||769.5||769.3|0
1643182900000|2022-01-26 07:41:40||769.5||769.3||769.5||769.3|1
1643182910000|2022-01-26 07:41:50||769.5||769.3||769.5||769.3|0
1643182920000|2022-01-26 07:42:00|770.5||770.8||770.8||770.5||0
1643182930000|2022-01-26 07:42:10||769.5||769.5||769.5||769.3|0
1643182940000|2022-01-26 07:42:20||769.3||769.5||769.5||769.3|0
1643182950000|2022-01-26 07:42:30|771|769.8|771|769.5|771|769.8|771|769.5|8
1643182960000|2022-01-26 07:42:40||769.8||769.8||769.8||769.5|0
1643182970000|2022-01-26 07:42:50|770.8|769.5|771|769.5|771|769.5|770.8|769.5|0
1643182980000|2022-01-26 07:43:00||769.8||769.8||769.8||769.8|0
1643182990000|2022-01-26 07:43:10|770.8|769.5|771|769.5|771|769.5|770.8|769.5|1
1643183000000|2022-01-26 07:43:20|770.8||771||771||770.8||0
1643183010000|2022-01-26 07:43:30||769.8||769.5||769.8||769.5|0
1643183020000|2022-01-26 07:43:40||769.8||769.8||769.8||769.5|0
1643183030000|2022-01-26 07:43:50||769.5||769.5||769.8||769.5|1
1643183050000|2022-01-26 07:44:10||769.8||769.8||769.8||769.5|0
1643183060000|2022-01-26 07:44:20|771.3||771||771.3||771||3
1643183070000|2022-01-26 07:44:30|771.3|770|771.3|770|771.3|770|771.3|769.8|0
1643183080000|2022-01-26 07:44:40|771|769.8|771.3|769.8|771.3|770|771|769.8|0
1643183100000|2022-01-26 07:45:00|771||771.3||771.3||771||0
1643183110000|2022-01-26 07:45:10|771||771.3||771.3||771||0
1643183120000|2022-01-26 07:45:20||770||770||770||770|4
1643183130000|2022-01-26 07:45:30|771.5||771.3||771.5||771.3||1
1643183140000|2022-01-26 07:45:40|771.5||771.5||771.5||771.3||0
1643183150000|2022-01-26 07:45:50|771.3||771.5||771.5||771.3||11
1643183180000|2022-01-26 07:46:20|771.3||771.3||771.3||771.3||0
1643183190000|2022-01-26 07:46:30|771.5|769.8|771.3|769.8|771.5|769.8|771.3|769.8|0
1643183220000|2022-01-26 07:47:00||770||770||770||770|0
1643183230000|2022-01-26 07:47:10|771.5|770.3|771.5|770.3|771.5|770.3|771.5|770.3|0
1643183240000|2022-01-26 07:47:20||770||770||770||770|133
1643183250000|2022-01-26 07:47:30||770.3||770.3||770.3||770|5
1643183270000|2022-01-26 07:47:50|||||||||3
1643183280000|2022-01-26 07:48:00|771.8|770.5|771.8|770.5|771.8|770.5|771.8|770.5|9
1643183290000|2022-01-26 07:48:10|772|770.8|772|770.8|772|770.8|772|770.8|10
1643183300000|2022-01-26 07:48:20||770.5||770.8||770.8||770.5|1
1643183350000|2022-01-26 07:49:10|772.3||772||772.3||772||23
1643183380000|2022-01-26 07:49:40|771.8|770.5|772|770.8|772|770.8|771.8|770.5|0
1643183390000|2022-01-26 07:49:50||770.5||770.8||770.8||770.5|0
1643183400000|2022-01-26 07:50:00|771.8|770.5|772|770.5|772|770.8|771.8|770.5|1
1643183410000|2022-01-26 07:50:10|771.8||772||772||771.8||0
1643183420000|2022-01-26 07:50:20|771.8|770.8|771.8|770.5|772|770.8|771.8|770.5|0
1643183430000|2022-01-26 07:50:30|772|770.8|771.8|770.5|772|770.8|771.8|770.5|0
1643183440000|2022-01-26 07:50:40|772||772||772||772||0
1643183450000|2022-01-26 07:50:50||770.8||770.5||770.8||770.5|0
1643183460000|2022-01-26 07:51:00||770.8||770.5||770.8||770.5|1
1643183470000|2022-01-26 07:51:10|771.8||772||772||771.8||0
1643183480000|2022-01-26 07:51:20|771.8||772||772||771.8||0
1643183490000|2022-01-26 07:51:30|772.3|770.8|772|770.8|772.3|771|772|770.8|44
1643183500000|2022-01-26 07:51:40|772.3||772.3||772.3||772||0
1643183510000|2022-01-26 07:51:50|772||772||772||772||0
1643183520000|2022-01-26 07:52:00|772.3|771|772.3|771|772.3|771|772.3|771|2
1643183540000|2022-01-26 07:52:20||770.8||770.8||771||770.8|5
1643183550000|2022-01-26 07:52:30||771||770.8||771||770.8|0
1643183580000|2022-01-26 07:53:00|772.5|771|772.8|771.3|772.8|771.3|772.5|771|0
1643183590000|2022-01-26 07:53:10|772.5|771|772.5|771|772.5|771.3|772.5|771|0
1643183600000|2022-01-26 07:53:20||771.3||771.3||771.3||771|0
1643183610000|2022-01-26 07:53:30|||||||||12
1643183620000|2022-01-26 07:53:40|||||||||1
1643183630000|2022-01-26 07:53:50|772.8||772.5||772.8||772.5||18
1643183640000|2022-01-26 07:54:00|772.8||772.8||772.8||772.5||0
1643183650000|2022-01-26 07:54:10|772.5||772.8||772.8||772.5||19
1643183660000|2022-01-26 07:54:20|772.5||772.5||772.5||772.5||0
1643183670000|2022-01-26 07:54:30|772.8||772.5||772.8||772.5||1
1643183680000|2022-01-26 07:54:40|772.8||772.8||772.8||772.8||0
1643183690000|2022-01-26 07:54:50||771.5||771.3||771.5||771.3|0
1643183700000|2022-01-26 07:55:00||771.5||771.5||771.5||771.3|0
1643183710000|2022-01-26 07:55:10||771.3||771.5||771.5||771.3|11
1643183720000|2022-01-26 07:55:20||771.3||771.3||771.5||771.3|4
1643183730000|2022-01-26 07:55:30|772.5|771.5|772.8|771.3|772.8|771.5|772.5|771.3|0
1643183740000|2022-01-26 07:55:40||771.5||771.3||771.5||771.3|9
1643183750000|2022-01-26 07:55:50|772.5||772.5||772.5||772.5||12
1643183760000|2022-01-26 07:56:00|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|7
1643183770000|2022-01-26 07:56:10|772.5||772.8||772.8||772.5||1
1643183780000|2022-01-26 07:56:20|772.5||772.5||772.5||772.5||0
1643183810000|2022-01-26 07:56:50||771||771.3||771.3||771|3
1643183820000|2022-01-26 07:57:00|772.8||772.8||772.8||772.8||3
1643183830000|2022-01-26 07:57:10||771.5||771.5||771.5||771.5|0
1643183850000|2022-01-26 07:57:30|773||772.8||773||772.8||38
1643183860000|2022-01-26 07:57:40|773|771.8|773|771.8|773|771.8|773|771.8|0
1643183880000|2022-01-26 07:58:00|772.8|771.5|773|771.5|773|771.5|772.8|771.5|4
1643183890000|2022-01-26 07:58:10||771.8||771.5||771.8||771.5|0
1643183900000|2022-01-26 07:58:20||771.8||771.5||771.8||771.5|0
1643183910000|2022-01-26 07:58:30|772.8||772.8||772.8||772.8||11
1643183920000|2022-01-26 07:58:40|||||||||1
1643183930000|2022-01-26 07:58:50|||||||||27
1643183940000|2022-01-26 07:59:00|772.5|771.3|772.3|771|772.8|771.3|772.3|771|13
1643183950000|2022-01-26 07:59:10|772|770.8|772|770.8|772.3|770.8|772|770.8|0
1643183960000|2022-01-26 07:59:20|772.3||772||772.3||772||3
1643183970000|2022-01-26 07:59:30|771.8|770.5|772|770.8|772|770.8|771.8|770.5|0
1643183980000|2022-01-26 07:59:40|||||||||7
1643183990000|2022-01-26 07:59:50|772.3||772||772.3||772||2
1643184000000|2022-01-26 08:00:00|772.3|770.5|772|770.5|772.3|770.5|772|770.5|6
1643184010000|2022-01-26 08:00:10|771.8|770.8|771.8|770.5|772|770.8|771.8|770.5|5
1643184020000|2022-01-26 08:00:20||770.3||770.5||770.5||770.3|14
1643184030000|2022-01-26 08:00:30|772|770.8|772|770.8|772|770.8|772|770.8|3
1643184040000|2022-01-26 08:00:40||770.5||770.5||770.8||770.5|4
1643184050000|2022-01-26 08:00:50|771.8|770.8|771.8|770.5|771.8|770.8|771.8|770.5|1
1643184060000|2022-01-26 08:01:00|772|770.8|771.8|770.5|772|770.8|771.8|770.5|12
1643184070000|2022-01-26 08:01:10|||||||||2
1643184080000|2022-01-26 08:01:20||770.3||770.3||770.3||770.3|0
1643184090000|2022-01-26 08:01:30||770.5||770.5||770.5||770.3|0
1643184100000|2022-01-26 08:01:40|772|770.8|772|770.5|772|770.8|772|770.5|9
1643184110000|2022-01-26 08:01:50|771.8|770.8|771.8|770.5|772|770.8|771.8|770.3|6
1643184120000|2022-01-26 08:02:00|772|770.8|772.3|771|772.3|771|772|770.8|10
1643184130000|2022-01-26 08:02:10|772|770.8|772|770.8|772|770.8|772|770.5|5
1643184140000|2022-01-26 08:02:20||770.5||770.8||770.8||770.5|0
1643184150000|2022-01-26 08:02:30|772.3|770.5|772.3|770.8|772.3|770.8|772.3|770.5|4
1643184160000|2022-01-26 08:02:40|772|770.5|772|770.5|772|770.8|772|770.5|1
1643184170000|2022-01-26 08:02:50|772.3|770.8|772.3|770.8|772.3|771|772.3|770.8|0
1643184180000|2022-01-26 08:03:00||771||771||771||771|0
1643184190000|2022-01-26 08:03:10|772.5||772.3||772.5||772.3||5
1643184200000|2022-01-26 08:03:20|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771|6
1643184210000|2022-01-26 08:03:30|||||||||47
1643184220000|2022-01-26 08:03:40|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|9
1643184240000|2022-01-26 08:04:00|773|771.8|773|771.8|773|771.8|773|771.8|7
1643184250000|2022-01-26 08:04:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|3
1643184260000|2022-01-26 08:04:20|||||||||1
1643184270000|2022-01-26 08:04:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|0
1643184280000|2022-01-26 08:04:40|772.8||772.5||772.8||772.5||5
1643184300000|2022-01-26 08:05:00|||||||||1
1643184310000|2022-01-26 08:05:10|772.3|771|772.3|771|772.3|771|772.3|771|0
1643184320000|2022-01-26 08:05:20|772.5||772.5||772.5||772.5||1
1643184330000|2022-01-26 08:05:30|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771.3|0
1643184350000|2022-01-26 08:05:50|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|3
1643184360000|2022-01-26 08:06:00|773||772.8||773||772.8||2
1643184380000|2022-01-26 08:06:20||771.3||771.3||771.5||771.3|5
1643184390000|2022-01-26 08:06:30|772.5|771.5|772.5|771.3|772.5|771.5|772.5|771.3|0
1643184400000|2022-01-26 08:06:40|772.8|771|772.8|771.3|772.8|771.3|772.5|771|1
1643184410000|2022-01-26 08:06:50|772.5||772.5||772.5||772.5||25
1643184420000|2022-01-26 08:07:00|||||||||1
1643184440000|2022-01-26 08:07:20|||||||||3
1643184450000|2022-01-26 08:07:30|772.3|771|772.3|771|772.3|771|772.3|771|1
1643184460000|2022-01-26 08:07:40||770.8||770.8||770.8||770.8|0
1643184470000|2022-01-26 08:07:50|772|771|772.3|770.8|772.3|771|772|770.8|4
1643184480000|2022-01-26 08:08:00||771||771||771||771|0
1643184490000|2022-01-26 08:08:10|772.5||772.3||772.5||772.3||2
1643184500000|2022-01-26 08:08:20|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|15
1643184510000|2022-01-26 08:08:30||771.3||771.5||771.5||771.3|0
1643184520000|2022-01-26 08:08:40||771.3||771.5||771.5||771.3|0
1643184530000|2022-01-26 08:08:50||771.3||771.5||771.5||771.3|0
1643184540000|2022-01-26 08:09:00|773||773||773||772.8||2
1643184550000|2022-01-26 08:09:10||771.8||771.8||771.8||771.5|0
1643184560000|2022-01-26 08:09:20|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|2
1643184570000|2022-01-26 08:09:30|772.5|771|772.5|771|772.5|771.3|772.5|771|15
1643184580000|2022-01-26 08:09:40||771.3||771.3||771.3||771|0
1643184590000|2022-01-26 08:09:50|772.3|771|772.3|771|772.5|771.3|772.3|771|1
1643184600000|2022-01-26 08:10:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|14
1643184610000|2022-01-26 08:10:10|772.3|771|772.5|771|772.5|771.3|772.3|771|0
1643184620000|2022-01-26 08:10:20|772.3||772.3||772.5||772.3||1
1643184630000|2022-01-26 08:10:30|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771.3|1
1643184650000|2022-01-26 08:10:50||771||771||771.3||771|0
1643184660000|2022-01-26 08:11:00||771.3||771.3||771.3||771.3|1
1643184670000|2022-01-26 08:11:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|1
1643184680000|2022-01-26 08:11:20|772.5|771.3|772.5|771.3|772.8|771.3|772.5|771.3|1
1643184690000|2022-01-26 08:11:30||771||771||771||771|0
1643184700000|2022-01-26 08:11:40||771.3||771.3||771.3||771.3|0
1643184710000|2022-01-26 08:11:50||771||771||771||771|0
1643184720000|2022-01-26 08:12:00|772.8|771.3|772.8|771.3|772.8|771.5|772.5|771.3|1
1643184730000|2022-01-26 08:12:10|772.5|771.5|772.8|771.3|772.8|771.5|772.5|771.3|3
1643184740000|2022-01-26 08:12:20|772.5||772.5||772.5||772.5||6
1643184750000|2022-01-26 08:12:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|0
1643184760000|2022-01-26 08:12:40||771.3||771.3||771.3||771.3|1
1643184770000|2022-01-26 08:12:50||771.5||771.3||771.5||771.3|0
1643184780000|2022-01-26 08:13:00|772.5|771.5|772.5|771.3|772.5|771.5|772.5|771.3|10
1643184790000|2022-01-26 08:13:10|772.8||772.8||772.8||772.8||1
1643184800000|2022-01-26 08:13:20|772.5|771|772.5|771|772.5|771|772.3|771|0
1643184810000|2022-01-26 08:13:30|772.3|770.8|772.3|771|772.3|771|772.3|770.8|1
1643184820000|2022-01-26 08:13:40|||||||||1
1643184830000|2022-01-26 08:13:50|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771.3|0
1643184840000|2022-01-26 08:14:00||771||771||771||771|16
1643184850000|2022-01-26 08:14:10||771.3||771.3||771.3||771|0
1643184860000|2022-01-26 08:14:20|772.8||772.5||772.8||772.5||1
1643184870000|2022-01-26 08:14:30|772.8|771.5|773|771.5|773|771.5|772.8|771.5|4
1643184880000|2022-01-26 08:14:40|772.8||772.8||773||772.8||1
1643184890000|2022-01-26 08:14:50||771.3||771.5||771.5||771.3|0
1643184900000|2022-01-26 08:15:00|772.5|771.3|772.8|771.5|773|771.5|772.5|771.3|3
1643184910000|2022-01-26 08:15:10|773||772.8||773||772.8||0
1643184920000|2022-01-26 08:15:20|772.5|771.3|772.8|771.3|772.8|771.5|772.5|771.3|0
1643184930000|2022-01-26 08:15:30||771.5||771.3||771.5||771.3|1
1643184940000|2022-01-26 08:15:40||771.5||771.3||771.5||771.3|1
1643184950000|2022-01-26 08:15:50||771.5||771.5||771.5||771.5|0
1643184960000|2022-01-26 08:16:00|772.5|771.3|772.5|771.3|772.5|771.5|772.5|771.3|5
1643184970000|2022-01-26 08:16:10|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.3|1
1643184980000|2022-01-26 08:16:20|773|771.3|772.8|771.5|773|771.8|772.8|771.3|0
1643184990000|2022-01-26 08:16:30||771.3||771.5||771.5||771.3|40
1643185020000|2022-01-26 08:17:00|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|4
1643185040000|2022-01-26 08:17:20|||||||||1
1643185050000|2022-01-26 08:17:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|3
1643185060000|2022-01-26 08:17:40|||||||||1
1643185070000|2022-01-26 08:17:50|773||772.8||773||772.8||3
1643185080000|2022-01-26 08:18:00|773||773||773||773||1
1643185090000|2022-01-26 08:18:10|772.8|771.3|772.8|771.5|773|771.5|772.8|771.3|2
1643185100000|2022-01-26 08:18:20||771.3||771.5||771.5||771.3|0
1643185110000|2022-01-26 08:18:30||771.3||771.5||771.5||771.3|44
1643185120000|2022-01-26 08:18:40|||||||||1
1643185130000|2022-01-26 08:18:50|||||||||1
1643185140000|2022-01-26 08:19:00|||||||||4
1643185150000|2022-01-26 08:19:10|772.5|771.3|772.8|771.3|772.8|771.3|772.5|771.3|2
1643185160000|2022-01-26 08:19:20||771.5||771.5||771.5||771.5|0
1643185170000|2022-01-26 08:19:30|772.5|771.3|772.5|771.3|772.8|771.5|772.5|771.3|15
1643185180000|2022-01-26 08:19:40|772.8|771.5|772.8|771.5|773|771.8|772.8|771.3|7
1643185190000|2022-01-26 08:19:50|772.5|771.3|772.5|771.3|772.5|771.5|772.5|771.3|0
1643185210000|2022-01-26 08:20:10||771||771.3||771.3||771|0
1643185230000|2022-01-26 08:20:30|||||||||1
1643185240000|2022-01-26 08:20:40|||||||||1
1643185250000|2022-01-26 08:20:50|772.8||772.5||772.8||772.5||2
1643185260000|2022-01-26 08:21:00|772.3|771|772.5|771.3|772.5|771.3|772.3|771|6
1643185270000|2022-01-26 08:21:10|772.3|771|772|770.8|772.3|771.3|772|770.8|366
1643185280000|2022-01-26 08:21:20|772.3|771|772.3|771|772.3|771|772|770.8|11
1643185290000|2022-01-26 08:21:30|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771.3|53
1643185300000|2022-01-26 08:21:40|772.3|771|772.3|771|772.3|771|772.3|771|1
1643185310000|2022-01-26 08:21:50|772|770.8|772|770.8|772|770.8|772|770.8|2
1643185320000|2022-01-26 08:22:00|772.3|771|772.3|771|772.5|771|772.3|771|2
1643185330000|2022-01-26 08:22:10|772.5||772.3||772.5||772.3||37
1643185340000|2022-01-26 08:22:20|772.5|771.3|772.5|771|772.5|771.3|772.3|771|0
1643185350000|2022-01-26 08:22:30|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771|0
1643185360000|2022-01-26 08:22:40|772.3|771|772.3|771|772.3|771.3|772.3|771|0
1643185380000|2022-01-26 08:23:00|772.5|771.3|772.5|771.3|772.5|771.3|772.3|771|39
1643185390000|2022-01-26 08:23:10|772.3|771|772|770.8|772.3|771|772|770.8|25
1643185400000|2022-01-26 08:23:20|772.3|771|772.3|771|772.3|771|772.3|771|4
1643185410000|2022-01-26 08:23:30|||||||||1
1643185420000|2022-01-26 08:23:40|772|770.8|772|770.8|772|771|772|770.8|1
1643185430000|2022-01-26 08:23:50|772.3|771|772.3|771|772.3|771|772.3|771|0
1643185440000|2022-01-26 08:24:00|772.5|771.3|772.5|771|772.5|771.3|772.5|771|35
1643185450000|2022-01-26 08:24:10|772.3|771.3|772.5|771|772.5|771.3|772.3|771|2
1643185460000|2022-01-26 08:24:20||771.3||771||771.3||771|0
1643185470000|2022-01-26 08:24:30|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771|2
1643185480000|2022-01-26 08:24:40|772.3|771|772.3|771|772.5|771|772.3|770.8|0
1643185490000|2022-01-26 08:24:50||770.8||771||771||770.8|0
1643185500000|2022-01-26 08:25:00|||||||||9
1643185520000|2022-01-26 08:25:20|772|770.8|772|770.8|772|770.8|772|770.8|1
1643185530000|2022-01-26 08:25:30|772.3|771|772.5|771|772.5|771|772.3|771|23
1643185540000|2022-01-26 08:25:40|772.3|770.8|772.3|770.8|772.5|771|772.3|770.8|3
1643185550000|2022-01-26 08:25:50|772|771|772.3|770.8|772.3|771|772|770.8|1
1643185560000|2022-01-26 08:26:00|772|771|772.3|770.8|772.3|771|772|770.8|87
1643185570000|2022-01-26 08:26:10|772|770.5|771.8|770.5|772.3|770.5|771.8|770.5|588
1643185580000|2022-01-26 08:26:20||770.3||770.5||770.5||770.3|23
1643185590000|2022-01-26 08:26:30|772||771.8||772||771.8||3
1643185600000|2022-01-26 08:26:40|772|770.3|771.8|770.5|772|770.5|771.8|770.3|21
1643185610000|2022-01-26 08:26:50|772|770.3|772|770.8|772|770.8|772|770.3|21
1643185620000|2022-01-26 08:27:00|772.3|771|772.3|771|772.3|771|772.3|771|8
1643185630000|2022-01-26 08:27:10|772|770.8|772.3|771|772.3|771|772|770.8|25
1643185640000|2022-01-26 08:27:20|||||||||2
1643185650000|2022-01-26 08:27:30|772.5|771.3|772.3|771|772.5|771.3|772.3|771|74
1643185660000|2022-01-26 08:27:40|772.5||772.3||772.5||772.3||7
1643185670000|2022-01-26 08:27:50|||||||||5
1643185680000|2022-01-26 08:28:00|772.5|771.3|772.5|771|772.5|771.3|772.3|771|44
1643185690000|2022-01-26 08:28:10|772.3|771.3|772.5|771.3|772.5|771.3|772.3|771|18
1643185700000|2022-01-26 08:28:20|772.3|771|772.3|771|772.5|771|772.3|771|21
1643185710000|2022-01-26 08:28:30|772.5||772.3||772.5||772.3||14
1643185720000|2022-01-26 08:28:40|||||||||5
1643185740000|2022-01-26 08:29:00|772|770.8|772.3|771|772.3|771|772|770.8|5
1643185750000|2022-01-26 08:29:10|772|770.8|772.3|770.8|772.3|770.8|772|770.8|14
1643185760000|2022-01-26 08:29:20|772|771|772.3|771|772.3|771|772|770.8|4
1643185770000|2022-01-26 08:29:30|772.5|771.3|772.3|771|772.5|771.3|772.3|771|18
1643185780000|2022-01-26 08:29:40|772.5|771.3|772.5|771|772.5|771.3|772.3|771|3
1643185790000|2022-01-26 08:29:50|772.8|771.3|772.8|771.5|772.8|771.5|772.5|771.3|23
1643185800000|2022-01-26 08:30:00|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|17
1643185810000|2022-01-26 08:30:10|773|771.8|773|771.8|773|771.8|773|771.5|8
1643185820000|2022-01-26 08:30:20|773.3|771.5|773.3|772|773.3|772|773.3|771.5|41
1643185830000|2022-01-26 08:30:30|773.5|772.3|773.3|772|773.5|772.3|773.3|772|53
1643185840000|2022-01-26 08:30:40|773.5||773.3||773.5||773.3||17
1643185850000|2022-01-26 08:30:50|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|55
1643185870000|2022-01-26 08:31:10|773.3|772|773.3|772|773.5|772|773.3|771.8|54
1643185880000|2022-01-26 08:31:20|773|771.8|773.3|772|773.3|772|773|771.8|5
1643185890000|2022-01-26 08:31:30|||||||||19
1643185900000|2022-01-26 08:31:40|773|771.8|773|771.8|773|771.8|773|771.8|11
1643185910000|2022-01-26 08:31:50|||||||||1
1643185920000|2022-01-26 08:32:00|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|11
1643185930000|2022-01-26 08:32:10|773|771.8|773|771.8|773|771.8|773|771.8|3
1643185940000|2022-01-26 08:32:20|773.3|772|773|771.8|773.3|772|773|771.8|12
1643185950000|2022-01-26 08:32:30|772.8|771.5|772.8|771.5|773|771.5|772.8|771.5|13
1643185960000|2022-01-26 08:32:40|773|771.8|772.8|771.5|773|771.8|772.8|771.5|67
1643185970000|2022-01-26 08:32:50|773|771.8|772.8|771.5|773|771.8|772.8|771.5|13
1643185980000|2022-01-26 08:33:00|773|771.8|773|771.5|773|771.8|772.8|771.5|8
1643185990000|2022-01-26 08:33:10|772.8|771.8|772.8|771.5|772.8|771.8|772.8|771.5|18
1643186000000|2022-01-26 08:33:20|||||||||14
1643186010000|2022-01-26 08:33:30|||||||||2
1643186020000|2022-01-26 08:33:40|772.5|771.3|772.8|771.5|772.8|771.5|772.5|771.3|30
1643186030000|2022-01-26 08:33:50|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771|212
1643186040000|2022-01-26 08:34:00|772.8|771.5|773|771.8|773|771.8|772.8|771.5|51
1643186060000|2022-01-26 08:34:20|773.3|772|773.3|772|773.3|772|773.3|772|20
1643186070000|2022-01-26 08:34:30|||||||||1
1643186080000|2022-01-26 08:34:40|773|771.8|773|771.8|773|771.8|773|771.8|68
1643186090000|2022-01-26 08:34:50|773.3|772|773.3|772|773.3|772|773.3|771.8|19
1643186100000|2022-01-26 08:35:00|773|771.8|773|771.8|773|771.8|773|771.8|0
1643186110000|2022-01-26 08:35:10|773.3|772|773.3|772|773.3|772|773.3|772|171
1643186130000|2022-01-26 08:35:30|773.5||773.5||773.5||773.5||0
1643186140000|2022-01-26 08:35:40|773.3|772.3|773.3|772|773.5|772.3|773.3|772|7
1643186150000|2022-01-26 08:35:50|773.5|772.3|773.3|772|773.5|772.3|773.3|772|2
1643186160000|2022-01-26 08:36:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772|2
1643186170000|2022-01-26 08:36:10||772||772||772||772|2
1643186180000|2022-01-26 08:36:20||772.3||772.3||772.3||772|11
1643186190000|2022-01-26 08:36:30|773.3|772|773.3|772|773.5|772.3|773.3|772|1
1643186210000|2022-01-26 08:36:50||771.8||772||772||771.8|1
1643186220000|2022-01-26 08:37:00|773.5||773.3||773.5||773.3||4
1643186230000|2022-01-26 08:37:10|773.5|772.3|773.5|772.3|773.5|772.3|773.3|772.3|0
1643186240000|2022-01-26 08:37:20||772||772.3||772.3||772|0
1643186250000|2022-01-26 08:37:30|773.3|772|773.3|772|773.5|772|773.3|772|8
1643186260000|2022-01-26 08:37:40|773.5||773.5||773.5||773.3||0
1643186270000|2022-01-26 08:37:50|773.3|772.3|773.5|772.3|773.5|772.3|773.3|772.3|0
1643186280000|2022-01-26 08:38:00|773.3|772|773.3|772|773.3|772|773.3|772|53
1643186310000|2022-01-26 08:38:30|||||||||5
1643186320000|2022-01-26 08:38:40|773|771.8|773.3|771.8|773.3|772|773|771.8|20
1643186330000|2022-01-26 08:38:50|773|772|773.3|772|773.3|772|773|771.8|0
1643186340000|2022-01-26 08:39:00||771.8||772||772||771.8|10
1643186370000|2022-01-26 08:39:30|773.5|772.3|773.3|771.8|773.5|772.3|773.3|771.8|9
1643186380000|2022-01-26 08:39:40|773|771.5|773|771.5|773|771.8|773|771.5|0
1643186390000|2022-01-26 08:39:50||771.8||771.8||771.8||771.5|1
1643186400000|2022-01-26 08:40:00|773.3|771.5|773.3|772|773.3|772|773.3|771.5|6
1643186410000|2022-01-26 08:40:10|773|771.8|773|771.8|773|771.8|773|771.8|62
1643186420000|2022-01-26 08:40:20|772.8|771.5|773|771.5|773|771.5|772.8|771.5|28
1643186430000|2022-01-26 08:40:30||771.8||771.8||771.8||771.8|0
1643186450000|2022-01-26 08:40:50||771.5||771.8||771.8||771.5|0
1643186460000|2022-01-26 08:41:00|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|0
1643186500000|2022-01-26 08:41:40||771.3||771.3||771.5||771.3|0
1643186510000|2022-01-26 08:41:50||771.5||771.5||771.5||771.5|0
1643186530000|2022-01-26 08:42:10|772.5|771.3|772.5|771.3|772.5|771.5|772.5|771.3|0
1643186540000|2022-01-26 08:42:20||771||771.3||771.3||771|0
1643186550000|2022-01-26 08:42:30||771||771||771.3||771|0
1643186560000|2022-01-26 08:42:40|772.3||772.3||772.3||772.3||1
1643186570000|2022-01-26 08:42:50|||||||||30
1643186580000|2022-01-26 08:43:00|772|770.8|772|770.8|772.3|771|772|770.8|0
1643186590000|2022-01-26 08:43:10||770.5||770.8||770.8||770.5|0
1643186600000|2022-01-26 08:43:20||770.5||770.5||770.5||770.5|2
1643186610000|2022-01-26 08:43:30|771.8|770.3|771.8|770.5|772|770.5|771.5|770.3|0
1643186620000|2022-01-26 08:43:40|772||772||772||772||1
1643186630000|2022-01-26 08:43:50|771.8||771.8||771.8||771.8||0
1643186640000|2022-01-26 08:44:00|||||||||1
1643186650000|2022-01-26 08:44:10|||||||||17
1643186660000|2022-01-26 08:44:20|772|770.8|772|770.8|772|770.8|772|770.8|62
1643186690000|2022-01-26 08:44:50|772.3|771|772.5|771.3|772.5|771.3|772.3|771|14
1643186710000|2022-01-26 08:45:10|772.3|771|772.3|771|772.3|771|772.3|771|0
1643186720000|2022-01-26 08:45:20||770.8||770.8||771||770.8|0
1643186730000|2022-01-26 08:45:30|772.5|771|772.5|771.3|772.5|771.3|772.5|770.8|2
1643186750000|2022-01-26 08:45:50||771||771||771.3||771|0
1643186760000|2022-01-26 08:46:00|772.3|771.3|772.3|771|772.3|771.3|772.3|771|0
1643186770000|2022-01-26 08:46:10|772.5|771.3|772.5|771.3|772.5|771.3|772.5|771|4
1643186780000|2022-01-26 08:46:20||771||771||771||771|0
1643186790000|2022-01-26 08:46:30|772.3||772.3||772.3||772.3||0
1643186800000|2022-01-26 08:46:40||770.8||771||771||770.8|2
1643186810000|2022-01-26 08:46:50||770.8||771||771||770.8|0
1643186820000|2022-01-26 08:47:00|772|770.8|772|770.8|772|770.8|772|770.8|11
1643186830000|2022-01-26 08:47:10|772.3|771|772.3|771|772.3|771|772.3|771|5
1643186840000|2022-01-26 08:47:20|772.5|771.3|772.5|771|772.5|771.3|772.5|771|0
1643186850000|2022-01-26 08:47:30|772.3||772.3||772.3||772.3||0
1643186880000|2022-01-26 08:48:00||770.8||771||771||770.8|32
1643186890000|2022-01-26 08:48:10|772|770.8|772|770.8|772|770.8|772|770.8|1
1643186920000|2022-01-26 08:48:40|771.8|770.5|772|770.5|772|770.8|771.8|770.5|91
1643186930000|2022-01-26 08:48:50|771.8|770.8|772|770.8|772|770.8|771.8|770.5|4
1643186940000|2022-01-26 08:49:00|||||||||106
1643186950000|2022-01-26 08:49:10|772.3|771|772.3|771|772.3|771|772.3|771|105
1643186960000|2022-01-26 08:49:20||770.8||771||771||770.8|7
1643186980000|2022-01-26 08:49:40||770.8||771||771||770.8|0
1643186990000|2022-01-26 08:49:50|||||||||12
1643187000000|2022-01-26 08:50:00||770.8||771||771||770.8|0
1643187020000|2022-01-26 08:50:20|772|770.8|772.3|770.8|772.3|771|772|770.8|59
1643187030000|2022-01-26 08:50:30||771||771||771||770.8|5
1643187040000|2022-01-26 08:50:40|||||||||46
1643187050000|2022-01-26 08:50:50|772|770.8|772|770.8|772.3|770.8|772|770.8|4
1643187060000|2022-01-26 08:51:00|772.3||772||772.3||772||0
1643187070000|2022-01-26 08:51:10|772.3|771|772.3|771|772.3|771|772.3|771|0
1643187080000|2022-01-26 08:51:20|772|770.8|772.3|770.8|772.3|770.8|772|770.8|0
1643187090000|2022-01-26 08:51:30||771||771||771||771|0
1643187100000|2022-01-26 08:51:40||770.8||770.8||771||770.8|0
1643187110000|2022-01-26 08:51:50||771||771||771||770.8|0
1643187150000|2022-01-26 08:52:30|||||||||14
1643187170000|2022-01-26 08:52:50|772|770.8|772|770.8|772|771|772|770.8|1
1643187180000|2022-01-26 08:53:00||770.5||770.8||770.8||770.5|0
1643187190000|2022-01-26 08:53:10|772.3||772||772.3||772||1
1643187200000|2022-01-26 08:53:20|772.3||772||772.3||772||5
1643187210000|2022-01-26 08:53:30|772.3|771|772.3|771|772.3|771|772.3|771|0
1643187230000|2022-01-26 08:53:50|772.5|771.3|772.5|771.3|772.8|771.3|772.5|771.3|6
1643187240000|2022-01-26 08:54:00|772.8|771.5|772.8|771.3|772.8|771.5|772.5|771.3|2
1643187250000|2022-01-26 08:54:10||771.5||771.3||771.5||771.3|3
1643187260000|2022-01-26 08:54:20||771.5||771.5||771.5||771.3|0
1643187270000|2022-01-26 08:54:30||771.3||771.5||771.5||771.3|0
1643187300000|2022-01-26 08:55:00||771.3||771.3||771.3||771.3|1
1643187310000|2022-01-26 08:55:10||771.5||771.5||771.5||771.5|0
1643187330000|2022-01-26 08:55:30||771.3||771.5||771.5||771.3|0
1643187340000|2022-01-26 08:55:40||771.3||771.5||771.5||771.3|0
1643187350000|2022-01-26 08:55:50|772.5|771.3|772.3|771|772.5|771.5|772.3|771|0
1643187360000|2022-01-26 08:56:00|772.5|771.3|772.5|771|772.5|771.3|772.3|771|0
1643187370000|2022-01-26 08:56:10|772.3||772.5||772.5||772.3||48
1643187380000|2022-01-26 08:56:20|772.8|771.3|772.5|771.3|772.8|771.5|772.5|771.3|89
1643187390000|2022-01-26 08:56:30|772.8||772.8||772.8||772.8||0
1643187400000|2022-01-26 08:56:40|772.5|771|772.5|771.3|772.5|771.3|772.3|771|0
1643187410000|2022-01-26 08:56:50|772.3|771|772.5|771|772.5|771|772.3|771|0
1643187420000|2022-01-26 08:57:00|772.8|771.3|772.5|771.3|772.8|771.3|772.5|771.3|5
1643187440000|2022-01-26 08:57:20|772.8||772.8||772.8||772.5||0
1643187450000|2022-01-26 08:57:30|772.5||772.8||772.8||772.5||0
1643187460000|2022-01-26 08:57:40|772.5||772.5||772.5||772.5||0
1643187470000|2022-01-26 08:57:50||771||771.3||771.3||771|0
1643187480000|2022-01-26 08:58:00||771||771.3||771.3||771|0
1643187510000|2022-01-26 08:58:30|772.8|771.5|772.8|771.5|772.8|771.5|772.8|771.5|4
1643187530000|2022-01-26 08:58:50|773|771.8|773|771.5|773|771.8|773|771.5|16
1643187540000|2022-01-26 08:59:00||771.8||771.5||771.8||771.5|0
1643187550000|2022-01-26 08:59:10||771.8||771.8||771.8||771.5|0
1643187560000|2022-01-26 08:59:20|772.8|771.5|773|771.5|773|771.5|772.8|771.5|2
1643187570000|2022-01-26 08:59:30||771.8||771.5||771.8||771.5|60
1643187580000|2022-01-26 08:59:40||771.8||771.8||771.8||771.8|71
1643187600000|2022-01-26 09:00:00|772.8|771.5|772.8|771.5|772.8|771.8|772.8|771.5|2
1643187610000|2022-01-26 09:00:10|773||773||773||773||0
1643187620000|2022-01-26 09:00:20||771.8||771.8||771.8||771.8|0
1643187630000|2022-01-26 09:00:30|||||||||1
1643187640000|2022-01-26 09:00:40|773.3|772|773.3|772|773.3|772|773.3|772|2
1643187660000|2022-01-26 09:01:00|773.5|772.3|773.5|772.3|773.5|772.3|773.5|772.3|8
1643187670000|2022-01-26 09:01:10|773.8|772.5|773.5|772.3|773.8|772.5|773.5|772.3|2
1643187680000|2022-01-26 09:01:20|773.8||773.5||773.8||773.5||2
1643187690000|2022-01-26 09:01:30|773.3|772|773.5|772|773.5|772.3|773.3|772|4
1643187700000|2022-01-26 09:01:40|773.3||773.3||773.5||773.3||0
1643187710000|2022-01-26 09:01:50|773.5||773.5||773.5||773.5||0
1643187720000|2022-01-26 09:02:00|773.3|772.3|773.3|772|773.5|772.3|773.3|772|0
1643187740000|2022-01-26 09:02:20|773|771.8|773|771.8|773.3|771.8|773|771.8|0
1643187750000|2022-01-26 09:02:30|773.3||773.3||773.3||773||0
1643187760000|2022-01-26 09:02:40|773|772|773.3|771.8|773.3|772|773|771.8|0
1643187770000|2022-01-26 09:02:50||772||772||772||772|0
1643187780000|2022-01-26 09:03:00|773|771.8|773.3|771.8|773.3|771.8|773|771.8|0
1643187790000|2022-01-26 09:03:10|773|771.5|773|771.5|773.3|771.5|773|771.5|155
1643187800000|2022-01-26 09:03:20|772.8|771.8|773|771.5|773|771.8|772.8|771.5|0
1643187810000|2022-01-26 09:03:30|772.8|771.8|773|771.8|773|771.8|772.8|771.8|52
1643187820000|2022-01-26 09:03:40|772.8|771.5|773|771.5|773|771.5|772.8|771.5|3
1643187830000|2022-01-26 09:03:50|772.8|771.8|773|771.5|773|771.8|772.8|771.5|1
1643187840000|2022-01-26 09:04:00|773.3|771.8|773.3|772|773.3|772|773.3|771.5|1
1643187850000|2022-01-26 09:04:10|773.5|772.3|773.8|772.5|773.8|772.5|773.5|772.3|57
1643187880000|2022-01-26 09:04:40|773.5|772.3|773.8|772.3|773.8|772.3|773.5|772.3|10
1643187890000|2022-01-26 09:04:50||772.5||772.3||772.5||772.3|0
1643187900000|2022-01-26 09:05:00|773.5|772.5|773.8|772.3|773.8|772.5|773.5|772.3|0
1643187910000|2022-01-26 09:05:10||772.5||772.5||772.5||772.3|0
1643187920000|2022-01-26 09:05:20|773.5|772.3|773.5|772.3|773.8|772.3|773.5|772.3|0
1643187930000|2022-01-26 09:05:30|773.8|772.5|773.8|772.3|773.8|772.5|773.8|772.3|1
1643187940000|2022-01-26 09:05:40|773.5||773.8||773.8||773.5||2
1643187950000|2022-01-26 09:05:50|773.5|772|773.5|772|773.5|772.3|773.5|772|0
1643187970000|2022-01-26 09:06:10|773.8|772.3|773.8|772.3|773.8|772.3|773.8|772.3|0
1643187990000|2022-01-26 09:06:30|774|772.5|773.8|772.5|774|772.5|773.8|772.5|2
1643188000000|2022-01-26 09:06:40|774||774||774||773.8||0
1643188010000|2022-01-26 09:06:50|773.8||774||774||773.8||0
1643188020000|2022-01-26 09:07:00||772.8||772.5||772.8||772.5|0
1643188030000|2022-01-26 09:07:10||772.8||772.8||772.8||772.5|0
1643188040000|2022-01-26 09:07:20||772.5||772.5||772.5||772.5|8
1643188050000|2022-01-26 09:07:30|773.8|772.8|774|772.5|774|772.8|773.8|772.5|0
1643188060000|2022-01-26 09:07:40|773.8|772.8|774|772.8|774|772.8|773.8|772.8|0
1643188070000|2022-01-26 09:07:50|773.8|772.5|774|772.5|774|772.5|773.8|772.5|1
1643188080000|2022-01-26 09:08:00|773.8||774||774||773.8||0
1643188090000|2022-01-26 09:08:10|773.8|773|774.3|773|774.3|773|773.8|772.8|177
1643188110000|2022-01-26 09:08:30|||||||||1
1643188120000|2022-01-26 09:08:40|774.5||774.3||774.5||774.3||0
1643188130000|2022-01-26 09:08:50|774.5||774.3||774.5||774.3||74
1643188140000|2022-01-26 09:09:00|774|772.8|774.3|773|774.3|773|774|772.8|3
1643188150000|2022-01-26 09:09:10||772.8||773||773||772.8|0
1643188160000|2022-01-26 09:09:20|774.5||774.3||774.5||774.3||1
1643188170000|2022-01-26 09:09:30|774.5||774.5||774.5||774.3||0
1643188180000|2022-01-26 09:09:40|774.3||774.3||774.5||774.3||56
1643188190000|2022-01-26 09:09:50|774.5|773.3|774.5|773|774.5|773.3|774.3|773|0
1643188200000|2022-01-26 09:10:00||773.3||773||773.3||773|0
1643188210000|2022-01-26 09:10:10||773.3||773.3||773.3||773.3|24
1643188220000|2022-01-26 09:10:20|774.3|773|774.3|773|774.3|773|774.3|773|8
1643188230000|2022-01-26 09:10:30|774|772.8|774.3|773|774.3|773|774|772.8|1
1643188240000|2022-01-26 09:10:40|||||||||12
1643188250000|2022-01-26 09:10:50|774.5|773.3|774.5|773|774.5|773.3|774.5|773|0
1643188260000|2022-01-26 09:11:00|774.3||774.3||774.3||774.3||0
1643188270000|2022-01-26 09:11:10|774.5||774.3||774.5||774.3||0
1643188280000|2022-01-26 09:11:20|774.5|773.3|774.5|773|774.5|773.3|774.5|773|0
1643188290000|2022-01-26 09:11:30|774.3||774.3||774.5||774.3||0
1643188300000|2022-01-26 09:11:40||772.8||773||773||772.8|0
1643188310000|2022-01-26 09:11:50|774.5||774.5||774.5||774.3||0
1643188320000|2022-01-26 09:12:00|774.3||774.3||774.3||774.3||0
1643188330000|2022-01-26 09:12:10||772.8||773||773||772.8|0
1643188340000|2022-01-26 09:12:20|774|772.8|774|772.8|774|772.8|774|772.8|0
1643188350000|2022-01-26 09:12:30|||||||||3
1643188370000|2022-01-26 09:12:50|774.3||774||774.3||774||0
1643188380000|2022-01-26 09:13:00|774.3||774||774.3||774||0
1643188390000|2022-01-26 09:13:10|774.3||774.3||774.3||774.3||0
1643188400000|2022-01-26 09:13:20|774||774.3||774.3||774||0
1643188410000|2022-01-26 09:13:30|774||774.3||774.3||774||0
1643188420000|2022-01-26 09:13:40||773||773||773||773|13
1643188450000|2022-01-26 09:14:10|774.5||774.3||774.5||774.3||5
1643188460000|2022-01-26 09:14:20||772.8||773||773||772.8|0
1643188470000|2022-01-26 09:14:30||772.8||772.8||772.8||772.8|5
1643188480000|2022-01-26 09:14:40|774|773|774.3|772.8|774.3|773|774|772.8|0
1643188490000|2022-01-26 09:14:50||773||773||773||773|0
1643188500000|2022-01-26 09:15:00|||||||||17
1643188510000|2022-01-26 09:15:10|||||||||1
1643188530000|2022-01-26 09:15:30|774.5||774.3||774.5||774.3||3
1643188540000|2022-01-26 09:15:40|||||||||1
1643188550000|2022-01-26 09:15:50|774.5|773.3|774.3|773|774.5|773.3|774.3|773|0
1643188560000|2022-01-26 09:16:00|774.5||774.5||774.5||774.5||0
1643188570000|2022-01-26 09:16:10||773.3||773.3||773.3||773.3|6
1643188580000|2022-01-26 09:16:20||773||773||773.3||773|2
1643188590000|2022-01-26 09:16:30||773.3||773||773.3||773|0
1643188600000|2022-01-26 09:16:40|774.8|773.3|774.5|773.3|774.8|773.5|774.5|773|3
1643188610000|2022-01-26 09:16:50||773||773.3||773.3||773|2
1643188620000|2022-01-26 09:17:00|||||||||26
1643188630000|2022-01-26 09:17:10|774.3|773|774.5|773.3|774.5|773.3|774.3|773|0
1643188640000|2022-01-26 09:17:20|774.3|773|774.5|773.3|774.5|773.3|774.3|773|4
1643188650000|2022-01-26 09:17:30||773||773.3||773.3||773|0
1643188670000|2022-01-26 09:17:50||773||773.3||773.3||773|0
1643188690000|2022-01-26 09:18:10|774.8||774.5||774.8||774.5||4
1643188700000|2022-01-26 09:18:20|774.3|773|774.3|773|774.3|773.3|774.3|773|51
1643188710000|2022-01-26 09:18:30|774.5||774.5||774.5||774.5||0
1643188720000|2022-01-26 09:18:40||773.3||773||773.3||773|2
1643188730000|2022-01-26 09:18:50|774.8|773.3|774.8|773.3|774.8|773.5|774.8|773.3|20
1643188740000|2022-01-26 09:19:00|774.5|773.5|774.5|773.3|774.5|773.5|774.5|773.3|0
1643188770000|2022-01-26 09:19:30||773||773.3||773.3||773|2
1643188780000|2022-01-26 09:19:40|774.8|773.5|774.8|773.5|775|773.5|774.8|773.3|15
1643188790000|2022-01-26 09:19:50|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773.3|5
1643188800000|2022-01-26 09:20:00|774.8|773.5|774.8|773.3|774.8|773.5|774.8|773.3|2
1643188810000|2022-01-26 09:20:10||773.5||773.5||773.5||773.3|5
1643188820000|2022-01-26 09:20:20||773.3||773.3||773.5||773.3|0
1643188830000|2022-01-26 09:20:30||773.5||773.5||773.5||773.3|2
1643188840000|2022-01-26 09:20:40|||||||||1
1643188850000|2022-01-26 09:20:50|774.5|773.3|774.8|773.3|774.8|773.3|774.5|773.3|19
1643188860000|2022-01-26 09:21:00|774.5||774.8||774.8||774.5||3
1643188870000|2022-01-26 09:21:10||773.5||773.5||773.5||773.5|0
1643188880000|2022-01-26 09:21:20|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|1
1643188890000|2022-01-26 09:21:30|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|0
1643188900000|2022-01-26 09:21:40|774.5|773.3|774.8|773.3|774.8|773.5|774.5|773.3|0
1643188910000|2022-01-26 09:21:50||773.5||773.5||773.5||773.5|1
1643188920000|2022-01-26 09:22:00|775|773.8|775.3|773.8|775.3|774|775|773.8|6
1643188930000|2022-01-26 09:22:10|775||775.3||775.3||775||0
1643188940000|2022-01-26 09:22:20|775||775||775.3||775||0
1643188950000|2022-01-26 09:22:30|775.3||775.3||775.3||775||0
1643188960000|2022-01-26 09:22:40|775||775.3||775.3||775||0
1643188970000|2022-01-26 09:22:50|775|774|775|773.8|775|774|775|773.8|0
1643188980000|2022-01-26 09:23:00|775.3|773.5|775|773.8|775.3|773.8|775|773.5|0
1643188990000|2022-01-26 09:23:10||773.5||773.5||773.8||773.5|0
1643189000000|2022-01-26 09:23:20||773.8||773.8||773.8||773.8|1
1643189010000|2022-01-26 09:23:30||773.5||773.5||773.8||773.5|0
1643189020000|2022-01-26 09:23:40|774.8||775||775||774.8||0
1643189030000|2022-01-26 09:23:50||773.8||773.5||773.8||773.5|0
1643189040000|2022-01-26 09:24:00||773.8||773.5||773.8||773.5|0
1643189050000|2022-01-26 09:24:10||773.8||773.5||773.8||773.5|0
1643189060000|2022-01-26 09:24:20||773.8||773.5||773.8||773.5|0
1643189070000|2022-01-26 09:24:30||773.8||773.5||773.8||773.5|0
1643189080000|2022-01-26 09:24:40||773.8||773.8||773.8||773.8|0
1643189100000|2022-01-26 09:25:00|775.3|774|775.3|773.8|775.3|774|775.3|773.8|1
1643189110000|2022-01-26 09:25:10|775|774|775.3|774|775.3|774|775|774|0
1643189120000|2022-01-26 09:25:20||773.8||774||774||773.8|0
1643189130000|2022-01-26 09:25:30||773.8||774||774||773.8|94
1643189170000|2022-01-26 09:26:10|||||||||3
1643189200000|2022-01-26 09:26:40|775|773.8|775|773.8|775|773.8|775|773.8|4
1643189220000|2022-01-26 09:27:00|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|0
1643189230000|2022-01-26 09:27:10|775||775||775||775||0
1643189240000|2022-01-26 09:27:20|774.8||775||775||774.8||0
1643189250000|2022-01-26 09:27:30|774.8||774.8||775||774.8||0
1643189260000|2022-01-26 09:27:40|||||||||2
1643189270000|2022-01-26 09:27:50|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|15
1643189280000|2022-01-26 09:28:00|774.5|773.3|774.8|773.5|774.8|773.5|774.5|773.3|1
1643189290000|2022-01-26 09:28:10|774.5|773.3|774.8|773.3|774.8|773.5|774.5|773.3|0
1643189300000|2022-01-26 09:28:20||773.5||773.3||773.5||773.3|0
1643189310000|2022-01-26 09:28:30||773.5||773.5||773.5||773.5|0
1643189330000|2022-01-26 09:28:50|||||||||11
1643189340000|2022-01-26 09:29:00||773.3||773.5||773.5||773.3|3
1643189350000|2022-01-26 09:29:10||773.3||773.5||773.5||773.3|0
1643189360000|2022-01-26 09:29:20||773.3||773.5||773.5||773.3|4
1643189370000|2022-01-26 09:29:30|775||774.8||775||774.8||0
1643189380000|2022-01-26 09:29:40|||||||||3
1643189390000|2022-01-26 09:29:50|||||||||4
1643189400000|2022-01-26 09:30:00|775|773.8|775|773.8|775|773.8|775|773.8|2
1643189410000|2022-01-26 09:30:10||773.5||773.5||773.5||773.5|0
1643189420000|2022-01-26 09:30:20||773.8||773.8||773.8||773.8|11
1643189430000|2022-01-26 09:30:30||773.5||773.5||773.8||773.5|1
1643189440000|2022-01-26 09:30:40||773.8||773.5||773.8||773.5|8
1643189450000|2022-01-26 09:30:50|774.8|773.8|775|773.8|775|773.8|774.8|773.5|0
1643189460000|2022-01-26 09:31:00||773.5||773.8||773.8||773.5|0
1643189470000|2022-01-26 09:31:10|||||||||15
1643189480000|2022-01-26 09:31:20|||||||||2
1643189500000|2022-01-26 09:31:40|||||||||1
1643189530000|2022-01-26 09:32:10|||||||||18
1643189550000|2022-01-26 09:32:30|774.8|773.5|774.8|773.5|774.8|773.5|774.5|773.3|8
1643189560000|2022-01-26 09:32:40|774.5|773.3|774.5|773.3|774.8|773.3|774.5|773.3|0
1643189570000|2022-01-26 09:32:50|774.3|773|774.3|773|774.5|773.3|774.3|773|0
1643189590000|2022-01-26 09:33:10|774|772.8|774|772.8|774|773|774|772.8|16
1643189600000|2022-01-26 09:33:20|773.8|772.5|774|772.8|774|772.8|773.8|772.5|7
1643189610000|2022-01-26 09:33:30|773.8|772.5|774|772.8|774|772.8|773.8|772.5|14
1643189620000|2022-01-26 09:33:40||772.5||772.5||772.8||772.5|3
1643189630000|2022-01-26 09:33:50|774.3|772.8|774.3|772.8|774.3|772.8|774.3|772.8|0
1643189640000|2022-01-26 09:34:00||773||773||773||773|2
1643189660000|2022-01-26 09:34:20|774.5|773.3|774.5|773.3|774.5|773.3|774.5|773|0
1643189670000|2022-01-26 09:34:30|774.8|773|774.8|773.3|774.8|773.3|774.5|773|3
1643189680000|2022-01-26 09:34:40||773.5||773.5||773.5||773.3|0
1643189690000|2022-01-26 09:34:50|775|773.8|775.3|774|775.3|774|774.8|773.5|1453
1643189700000|2022-01-26 09:35:00|775.5|774.3|776|774.5|776|774.5|775.5|774.3|377
1643189710000|2022-01-26 09:35:10|775.8|774.8|775.8|774.5|776|774.8|775.8|774.5|7
1643189720000|2022-01-26 09:35:20|776||775.8||776||775.8||1
1643189730000|2022-01-26 09:35:30|776|774.8|776|774.8|776|774.8|775.8|774.8|5
1643189740000|2022-01-26 09:35:40|776.3||776||776.3||776||42
1643189750000|2022-01-26 09:35:50|775.8|774.5|775.8|774.5|775.8|774.8|775.8|774.5|18
1643189760000|2022-01-26 09:36:00|776|774.8|775.8|774.5|776|774.8|775.8|774.5|379
1643189770000|2022-01-26 09:36:10||774.3||774.3||774.5||774.3|131
1643189780000|2022-01-26 09:36:20||774.5||774.5||774.5||774.5|0
1643189790000|2022-01-26 09:36:30|776|774.8|776|774.8|776|774.8|776|774.8|66
1643189800000|2022-01-26 09:36:40|776.3||776.3||776.3||776.3||0
1643189810000|2022-01-26 09:36:50|776|775|776.3|775|776.3|775|776|775|56
1643189820000|2022-01-26 09:37:00|776|774.8|776.3|774.8|776.3|774.8|776|774.8|463
1643189830000|2022-01-26 09:37:10|776|775|776|774.8|776.3|775|776|774.8|0
1643189840000|2022-01-26 09:37:20|776.3||776||776.3||776||0
1643189850000|2022-01-26 09:37:30|||||||||1
1643189860000|2022-01-26 09:37:40||774.5||774.5||774.5||774.5|7
1643189870000|2022-01-26 09:37:50|776.3|774.8|776|774.8|776.3|774.8|776|774.8|0
1643189890000|2022-01-26 09:38:10|776.3|775|776.3|774.8|776.3|775|776.3|774.8|125
1643189900000|2022-01-26 09:38:20|776||776.3||776.3||776||57
1643189920000|2022-01-26 09:38:40|776|775|776.3|775|776.3|775|776|775|227
1643189930000|2022-01-26 09:38:50||774.8||774.8||774.8||774.8|7
1643189940000|2022-01-26 09:39:00||775||775||775||774.8|0
1643189950000|2022-01-26 09:39:10|776.5||776.5||776.5||776.3||1
1643189960000|2022-01-26 09:39:20|776.3||776.3||776.3||776.3||1
1643189970000|2022-01-26 09:39:30||774.8||774.8||774.8||774.8|3
1643189980000|2022-01-26 09:39:40||775||775||775||775|0
1643189990000|2022-01-26 09:39:50|776|774.8|776.3|774.8|776.3|774.8|776|774.8|7
1643190000000|2022-01-26 09:40:00|776||776||776||776||10
1643190010000|2022-01-26 09:40:10|776.3||776.3||776.3||776||4
1643190020000|2022-01-26 09:40:20|776||776||776||776||22
1643190030000|2022-01-26 09:40:30||774.5||774.8||774.8||774.5|44
1643190060000|2022-01-26 09:41:00|776.3|775|776.3|775|776.3|775|776.3|775|10
1643190070000|2022-01-26 09:41:10|776|774.8|776|774.8|776.3|774.8|776|774.8|30
1643190120000|2022-01-26 09:42:00|||||||||10
1643190130000|2022-01-26 09:42:10|776.3||776.3||776.3||776||4
1643190140000|2022-01-26 09:42:20|776||776.3||776.3||776||0
1643190150000|2022-01-26 09:42:30||775||775||775||775|1
1643190170000|2022-01-26 09:42:50|776|774.8|776.3|774.8|776.3|774.8|776|774.8|2
1643190180000|2022-01-26 09:43:00|776||776||776.3||776||0
1643190200000|2022-01-26 09:43:20|775.8|774.5|775.8|774.5|775.8|774.8|775.8|774.5|18
1643190210000|2022-01-26 09:43:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|154
1643190260000|2022-01-26 09:44:20|||||||||14
1643190270000|2022-01-26 09:44:30|||||||||3
1643190280000|2022-01-26 09:44:40|775.8||775.5||775.8||775.5||0
1643190310000|2022-01-26 09:45:10|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.3|4
1643190320000|2022-01-26 09:45:20|||||||||2
1643190330000|2022-01-26 09:45:30||774.3||774.5||774.5||774.3|2
1643190360000|2022-01-26 09:46:00|||||||||35
1643190370000|2022-01-26 09:46:10||774.3||774.3||774.3||774.3|19
1643190380000|2022-01-26 09:46:20|775.5|774.5|775.5|774.3|775.5|774.5|775.5|774.3|0
1643190400000|2022-01-26 09:46:40|775.8||775.8||775.8||775.8||6
1643190410000|2022-01-26 09:46:50|775.5||775.5||775.5||775.5||0
1643190420000|2022-01-26 09:47:00|775.3|774|775.3|774|775.3|774|775.3|774|1
1643190450000|2022-01-26 09:47:30|||||||||1
1643190460000|2022-01-26 09:47:40|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774|2
1643190470000|2022-01-26 09:47:50|775.3|774|775.3|774|775.3|774|775.3|774|0
1643190490000|2022-01-26 09:48:10|775.5|774.3|775.5|774|775.5|774.3|775.5|774|1
1643190500000|2022-01-26 09:48:20|775.3|774.3|775.3|774|775.5|774.3|775.3|774|5
1643190510000|2022-01-26 09:48:30||773.8||773.8||774||773.8|0
1643190520000|2022-01-26 09:48:40|775||775||775.3||775||0
1643190540000|2022-01-26 09:49:00|775.3||775||775.3||775||0
1643190550000|2022-01-26 09:49:10|775.3|773.5|775|773.8|775.3|773.8|775|773.5|0
1643190560000|2022-01-26 09:49:20|775.3|773.5|775.3|773.8|775.3|773.8|775.3|773.5|2
1643190580000|2022-01-26 09:49:40|775|774|775.3|773.8|775.3|774|775|773.8|1
1643190590000|2022-01-26 09:49:50||774||774||774||774|0
1643190600000|2022-01-26 09:50:00|775|773.8|775|773.8|775|773.8|775|773.8|0
1643190620000|2022-01-26 09:50:20||773.5||773.5||773.5||773.5|0
1643190630000|2022-01-26 09:50:30|774.8|773.8|775|773.8|775|773.8|774.8|773.5|0
1643190640000|2022-01-26 09:50:40||773.5||773.5||773.8||773.5|0
1643190650000|2022-01-26 09:50:50|774.8|773.8|775|773.8|775|773.8|774.8|773.5|165
1643190680000|2022-01-26 09:51:20|774.8|773.5|774.8|773.5|774.8|773.5|774.8|773.5|1
1643190700000|2022-01-26 09:51:40|775||775||775||774.8||0
1643190710000|2022-01-26 09:51:50|774.8|774|775.3|774|775.3|774|774.8|774|3
1643190720000|2022-01-26 09:52:00|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|1
1643190740000|2022-01-26 09:52:20||774||774||774||774|28
1643190750000|2022-01-26 09:52:30|775.3||775.3||775.3||775.3||2
1643190760000|2022-01-26 09:52:40|775.5|773.8|775.3|774|775.5|774|775.3|773.8|0
1643190770000|2022-01-26 09:52:50|775.5||775.3||775.5||775.3||0
1643190780000|2022-01-26 09:53:00|775.5||775.3||775.5||775.3||0
1643190790000|2022-01-26 09:53:10|775.5||775.3||775.5||775.3||0
1643190800000|2022-01-26 09:53:20|775.5||775.3||775.5||775.3||0
1643190810000|2022-01-26 09:53:30|775.5||775.3||775.5||775.3||0
1643190830000|2022-01-26 09:53:50|775.5||775.5||775.5||775.5||3
1643190840000|2022-01-26 09:54:00|775.3||775.5||775.5||775.3||0
1643190850000|2022-01-26 09:54:10|775.3||775.3||775.3||775.3||3
1643190870000|2022-01-26 09:54:30||773.8||774||774||773.8|0
1643190880000|2022-01-26 09:54:40|775|773.8|775.3|774|775.3|774|775|773.8|67
1643190910000|2022-01-26 09:55:10||773.8||773.8||773.8||773.8|13
1643190920000|2022-01-26 09:55:20||774||773.8||774||773.8|8
1643190930000|2022-01-26 09:55:30|775|774|775|773.8|775|774|775|773.8|110
1643190950000|2022-01-26 09:55:50|775.3|774|775.3|774|775.3|774|775.3|774|4
1643190970000|2022-01-26 09:56:10|775.5|774.3|775.5|774|775.5|774.3|775.3|774|13
1643190980000|2022-01-26 09:56:20|775.3||775.3||775.5||775.3||0
1643190990000|2022-01-26 09:56:30|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1643191020000|2022-01-26 09:57:00|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.3|8
1643191030000|2022-01-26 09:57:10|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1643191040000|2022-01-26 09:57:20|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|5
1643191050000|2022-01-26 09:57:30|||||||||1
1643191060000|2022-01-26 09:57:40|||||||||1
1643191070000|2022-01-26 09:57:50||774.3||774.3||774.3||774.3|0
1643191080000|2022-01-26 09:58:00||774.5||774.5||774.5||774.3|0
1643191090000|2022-01-26 09:58:10|||||||||1
1643191140000|2022-01-26 09:59:00|||||||||1
1643191150000|2022-01-26 09:59:10|||||||||5
1643191160000|2022-01-26 09:59:20|||||||||7
1643191170000|2022-01-26 09:59:30|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|0
1643191180000|2022-01-26 09:59:40||774.3||774.5||774.5||774.3|0
1643191190000|2022-01-26 09:59:50|776||775.8||776||775.8||3
1643191230000|2022-01-26 10:00:30|776|774.8|776|774.8|776|774.8|776|774.8|570
1643191240000|2022-01-26 10:00:40|776.3|775|776.5|775.3|776.8|775.5|776.3|775|32
1643191250000|2022-01-26 10:00:50|776.8||776.5||776.8||776.5||0
1643191260000|2022-01-26 10:01:00|776.8|775.5|776.5|775.3|776.8|775.5|776.5|775.3|7
1643191270000|2022-01-26 10:01:10|776.3|775|776.5|775.3|776.5|775.3|776.3|775|0
1643191290000|2022-01-26 10:01:30||775||775.3||775.3||775|0
1643191300000|2022-01-26 10:01:40|||||||||3
1643191320000|2022-01-26 10:02:00|776.8|775.5|776.8|775.3|776.8|775.5|776.5|775.3|0
1643191330000|2022-01-26 10:02:10|776.5||776.5||776.5||776.5||0
1643191350000|2022-01-26 10:02:30|||||||||1
1643191370000|2022-01-26 10:02:50|776.8|775.5|776.8|775.3|776.8|775.5|776.8|775.3|0
1643191380000|2022-01-26 10:03:00|776.5|775.5|776.8|775.5|776.8|775.5|776.5|775.5|0
1643191400000|2022-01-26 10:03:20|||||||||1
1643191410000|2022-01-26 10:03:30|777|775.8|776.8|775.5|777|775.8|776.8|775.5|0
1643191420000|2022-01-26 10:03:40|777||777||777||777||0
1643191430000|2022-01-26 10:03:50|776.8||776.8||776.8||776.8||0
1643191440000|2022-01-26 10:04:00|777||776.8||777||776.8||2
1643191450000|2022-01-26 10:04:10|777||777||777||776.8||0
1643191460000|2022-01-26 10:04:20||775.8||775.5||775.8||775.5|1
1643191470000|2022-01-26 10:04:30|776.8||777||777||776.8||0
1643191480000|2022-01-26 10:04:40|776.8||777||777||776.8||2
1643191490000|2022-01-26 10:04:50|776.8||776.8||777||776.8||0
1643191510000|2022-01-26 10:05:10|777||776.8||777||776.8||0
1643191520000|2022-01-26 10:05:20|777||776.8||777||776.8||0
1643191530000|2022-01-26 10:05:30|777||776.8||777||776.8||0
1643191540000|2022-01-26 10:05:40|777|775.8|776.8|775.5|777|775.8|776.8|775.5|257
1643191550000|2022-01-26 10:05:50|||||||||3
1643191570000|2022-01-26 10:06:10||775.3||775.5||775.5||775.3|0
1643191600000|2022-01-26 10:06:40|||||||||10
1643191610000|2022-01-26 10:06:50|776.5|775.3|776.8|775.5|776.8|775.5|776.5|775.3|20
1643191620000|2022-01-26 10:07:00||775.3||775.3||775.5||775.3|0
1643191630000|2022-01-26 10:07:10||775.5||775.5||775.5||775.3|0
1643191640000|2022-01-26 10:07:20|776.5|775.3|776.8|775.5|776.8|775.5|776.5|775.3|55
1643191650000|2022-01-26 10:07:30|777||776.8||777||776.8||0
1643191660000|2022-01-26 10:07:40|777|775.8|777|775.8|777|775.8|776.8|775.8|0
1643191670000|2022-01-26 10:07:50||775.5||775.5||775.5||775.5|0
1643191680000|2022-01-26 10:08:00|776.8|775.8|776.8|775.3|776.8|775.8|776.8|775.3|2
1643191690000|2022-01-26 10:08:10||775.5||775.5||775.5||775.5|4
1643191700000|2022-01-26 10:08:20|||||||||1
1643191710000|2022-01-26 10:08:30|776.5|775.3|776.8|775.3|776.8|775.3|776.5|775.3|12
1643191720000|2022-01-26 10:08:40|776.5|775|776.5|775|776.5|775|776.5|775|1
1643191730000|2022-01-26 10:08:50||775.3||775.3||775.3||775|0
1643191740000|2022-01-26 10:09:00|776.8||776.8||776.8||776.8||16
1643191750000|2022-01-26 10:09:10|776.5||776.5||776.5||776.5||0
1643191760000|2022-01-26 10:09:20||775||775.3||775.3||775|0
1643191770000|2022-01-26 10:09:30|776.8|775.5|776.8|775.3|776.8|775.5|776.8|775.3|31
1643191780000|2022-01-26 10:09:40||775.5||775.3||775.5||775.3|0
1643191790000|2022-01-26 10:09:50||775.5||775.3||775.5||775.3|0
1643191800000|2022-01-26 10:10:00|776.5|775.5|776.5|775.3|776.5|775.5|776.5|775.3|2
1643191810000|2022-01-26 10:10:10|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|21
1643191820000|2022-01-26 10:10:20||775.3||775.3||775.3||775.3|0
1643191830000|2022-01-26 10:10:30|776.5||776.5||776.5||776.5||13
1643191840000|2022-01-26 10:10:40|776.8|775.5|776.8|775.5|777|775.5|776.8|775.5|29
1643191880000|2022-01-26 10:11:20|777||777||777||776.8||30
1643191890000|2022-01-26 10:11:30|776.8|775.3|776.8|775.3|776.8|775.3|776.5|775.3|22
1643191900000|2022-01-26 10:11:40|776.5|775.5|776.8|775.3|776.8|775.5|776.5|775.3|0
1643191910000|2022-01-26 10:11:50|776.5||776.5||776.5||776.5||0
1643191920000|2022-01-26 10:12:00||775||775.3||775.3||775|0
1643191940000|2022-01-26 10:12:20|||||||||5
1643191970000|2022-01-26 10:12:50||775||775||775.3||775|0
1643191980000|2022-01-26 10:13:00||775.3||775.3||775.3||775|5
1643192000000|2022-01-26 10:13:20|||||||||1
1643192010000|2022-01-26 10:13:30||775||775||775.3||775|0
1643192020000|2022-01-26 10:13:40|776.3||776.5||776.5||776.3||0
1643192030000|2022-01-26 10:13:50|776.3||776.3||776.3||776.3||0
1643192040000|2022-01-26 10:14:00|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775|0
1643192060000|2022-01-26 10:14:20|||||||||1
1643192080000|2022-01-26 10:14:40|776.3|775|776.3|775|776.3|775.3|776.3|775|2
1643192110000|2022-01-26 10:15:10|||||||||12
1643192140000|2022-01-26 10:15:40|776.5||776.5||776.5||776.3||6
1643192150000|2022-01-26 10:15:50|776.3||776.5||776.5||776.3||0
1643192160000|2022-01-26 10:16:00|776.3||776.3||776.3||776.3||5
1643192180000|2022-01-26 10:16:20|||||||||1
1643192190000|2022-01-26 10:16:30|776.5||776.3||776.5||776.3||0
1643192210000|2022-01-26 10:16:50|||||||||1
1643192220000|2022-01-26 10:17:00||774.8||775||775||774.8|8
1643192230000|2022-01-26 10:17:10||774.8||774.8||774.8||774.8|5
1643192240000|2022-01-26 10:17:20|776|775|776|774.8|776|775|776|774.8|10
1643192250000|2022-01-26 10:17:30|776.3||776.3||776.3||776||4
1643192270000|2022-01-26 10:17:50|776||776||776.3||776||0
1643192280000|2022-01-26 10:18:00|776.3|775|776.5|775.3|776.5|775.3|776.3|775|84
1643192290000|2022-01-26 10:18:10||775||775.3||775.3||775|12
1643192300000|2022-01-26 10:18:20|776.3|775|776.3|775|776.3|775|776.3|775|0
1643192310000|2022-01-26 10:18:30|776.5||776.3||776.5||776.3||0
1643192320000|2022-01-26 10:18:40|776|774.8|776.3|775|776.3|775|776|774.8|1
1643192330000|2022-01-26 10:18:50|776|774.8|776.3|774.8|776.3|774.8|776|774.8|0
1643192340000|2022-01-26 10:19:00||775||775||775||775|0
1643192350000|2022-01-26 10:19:10|776|774.8|776|774.5|776|774.8|775.8|774.5|8
1643192360000|2022-01-26 10:19:20|775.8||775.8||776||775.8||8
1643192390000|2022-01-26 10:19:50||774.3||774.5||774.5||774.3|0
1643192400000|2022-01-26 10:20:00|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|12
1643192430000|2022-01-26 10:20:30|776|774.8|776|774.8|776|774.8|776|774.8|0
1643192440000|2022-01-26 10:20:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|0
1643192450000|2022-01-26 10:20:50|776|774.8|776|774.8|776|774.8|775.8|774.5|0
1643192460000|2022-01-26 10:21:00|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|1
1643192470000|2022-01-26 10:21:10|776|774.8|776|774.8|776|774.8|776|774.5|59
1643192490000|2022-01-26 10:21:30|||||||||3
1643192500000|2022-01-26 10:21:40|776.3|775|776.3|775|776.3|775|776.3|775|0
1643192510000|2022-01-26 10:21:50|776|774.8|776|774.8|776|774.8|776|774.8|4
1643192530000|2022-01-26 10:22:10|776.3||776||776.3||776||0
1643192540000|2022-01-26 10:22:20|776.3||776||776.3||776||5
1643192550000|2022-01-26 10:22:30|776.3||776||776.3||776||0
1643192560000|2022-01-26 10:22:40||774.5||774.8||774.8||774.5|0
1643192580000|2022-01-26 10:23:00|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|5
1643192600000|2022-01-26 10:23:20|||||||||4
1643192610000|2022-01-26 10:23:30|||||||||1
1643192620000|2022-01-26 10:23:40|||||||||1
1643192640000|2022-01-26 10:24:00|776|774.8|776|774.8|776|774.8|776|774.5|0
1643192710000|2022-01-26 10:25:10|776.3|775|776.3|774.8|776.3|775|776.3|774.8|7
1643192720000|2022-01-26 10:25:20||775||775||775||774.8|10
1643192730000|2022-01-26 10:25:30|776|774.8|776.3|775|776.3|775|776|774.8|0
1643192740000|2022-01-26 10:25:40||774.8||774.8||775||774.8|0
1643192750000|2022-01-26 10:25:50|776||776||776.3||776||2
1643192770000|2022-01-26 10:26:10|776.3||776||776.3||776||0
1643192780000|2022-01-26 10:26:20|776.3||776||776.3||776||0
1643192810000|2022-01-26 10:26:50||774.5||774.8||774.8||774.5|15
1643192820000|2022-01-26 10:27:00||774.5||774.8||774.8||774.5|2
1643192830000|2022-01-26 10:27:10||774.5||774.8||774.8||774.5|50
1643192850000|2022-01-26 10:27:30|776.3||776||776.3||776||0
1643192860000|2022-01-26 10:27:40|776.3|775|776.3|774.8|776.3|775|776.3|774.8|0
1643192870000|2022-01-26 10:27:50||775||775||775||775|1
1643192880000|2022-01-26 10:28:00||774.8||775||775||774.8|0
1643192890000|2022-01-26 10:28:10||774.8||775||775||774.8|0
1643192910000|2022-01-26 10:28:30|776|774.8|776.3|775|776.3|775|776|774.8|4
1643192920000|2022-01-26 10:28:40||774.8||774.8||775||774.8|0
1643192930000|2022-01-26 10:28:50||775||775||775||774.8|0
1643192940000|2022-01-26 10:29:00||774.8||775||775||774.8|1
1643192960000|2022-01-26 10:29:20||774.8||775||775||774.8|0
1643192970000|2022-01-26 10:29:30|776|774.8|776.3|774.8|776.3|775|776|774.8|4
1643192980000|2022-01-26 10:29:40||775||775||775||775|1
1643192990000|2022-01-26 10:29:50|||||||||1
1643193000000|2022-01-26 10:30:00|||||||||4
1643193020000|2022-01-26 10:30:20||774.8||775||775||774.8|1
1643193030000|2022-01-26 10:30:30||774.8||774.8||775||774.8|0
1643193050000|2022-01-26 10:30:50|776|775|776.3|775|776.3|775|776|775|0
1643193060000|2022-01-26 10:31:00|||||||||1
1643193100000|2022-01-26 10:31:40|776.5||776.5||776.5||776.3||0
1643193110000|2022-01-26 10:31:50||775.3||775.3||775.3||775.3|0
1643193170000|2022-01-26 10:32:50|776.3|775|776.3|775|776.3|775|776.3|775|2
1643193190000|2022-01-26 10:33:10||774.8||774.8||775||774.8|4
1643193200000|2022-01-26 10:33:20|776|775|776.3|774.8|776.3|775|776|774.8|0
1643193210000|2022-01-26 10:33:30||775||774.8||775||774.8|0
1643193220000|2022-01-26 10:33:40||775||775||775||774.8|0
1643193230000|2022-01-26 10:33:50||774.8||774.8||775||774.8|0
1643193240000|2022-01-26 10:34:00||775||775||775||774.8|0
1643193250000|2022-01-26 10:34:10||774.8||775||775||774.8|0
1643193280000|2022-01-26 10:34:40|776.5|775.3|776.3|775|776.5|775.3|776.3|775|3
1643193300000|2022-01-26 10:35:00|776.5||776.5||776.5||776.3||0
1643193310000|2022-01-26 10:35:10||775.3||775.3||775.3||775|5
1643193320000|2022-01-26 10:35:20||775||775.3||775.3||775|5
1643193330000|2022-01-26 10:35:30|776.3|775|776.3|775|776.3|775.3|776.3|775|0
1643193340000|2022-01-26 10:35:40|776.5|775.3|776|774.8|776.5|775.3|776|774.8|9
1643193350000|2022-01-26 10:35:50|776.3|775|776.3|775|776.3|775|776.3|774.8|0
1643193360000|2022-01-26 10:36:00||774.8||775||775||774.8|0
1643193380000|2022-01-26 10:36:20|776.5||776.5||776.5||776.5||1
1643193390000|2022-01-26 10:36:30|776.3|775.3|776.5|775|776.5|775.3|776.3|775|0
1643193400000|2022-01-26 10:36:40|776.3||776.3||776.3||776.3||0
1643193410000|2022-01-26 10:36:50||774.8||775||775||774.8|9
1643193420000|2022-01-26 10:37:00|776|774.8|776|774.8|776|775|776|774.8|6
1643193430000|2022-01-26 10:37:10|775.8|774.5|776|774.8|776|774.8|775.8|774.5|9
1643193440000|2022-01-26 10:37:20|776.3||776.3||776.3||776.3||0
1643193450000|2022-01-26 10:37:30|776|775|776.3|775|776.3|775|776|775|1
1643193480000|2022-01-26 10:38:00|776|774.8|776|774.8|776|774.8|776|774.8|26
1643193490000|2022-01-26 10:38:10|776.3||776.3||776.3||776.3||3
1643193500000|2022-01-26 10:38:20|776||776.3||776.3||776||6
1643193510000|2022-01-26 10:38:30|776||776.3||776.3||776||0
1643193520000|2022-01-26 10:38:40|776|774.5|775.8|774.5|776|774.8|775.8|774.5|2
1643193530000|2022-01-26 10:38:50||774.3||774.3||774.5||774.3|5
1643193540000|2022-01-26 10:39:00|775.5|774.5|775.5|774.3|775.8|774.5|775.5|774.3|15
1643193550000|2022-01-26 10:39:10|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|11
1643193560000|2022-01-26 10:39:20||774.3||774.3||774.3||774.3|2
1643193570000|2022-01-26 10:39:30||774.5||774.5||774.5||774.5|0
1643193620000|2022-01-26 10:40:20|||||||||29
1643193640000|2022-01-26 10:40:40|776|774.8|776|774.8|776|774.8|775.8|774.8|4
1643193650000|2022-01-26 10:40:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|20
1643193660000|2022-01-26 10:41:00|||||||||4
1643193670000|2022-01-26 10:41:10|||||||||2
1643193680000|2022-01-26 10:41:20|||||||||5
1643193690000|2022-01-26 10:41:30|||||||||6
1643193710000|2022-01-26 10:41:50|||||||||1
1643193720000|2022-01-26 10:42:00|776|774.8|776|774.8|776|774.8|776|774.8|3
1643193730000|2022-01-26 10:42:10|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|2
1643193740000|2022-01-26 10:42:20|776||775.8||776||775.8||5
1643193750000|2022-01-26 10:42:30|776||775.8||776||775.8||19
1643193760000|2022-01-26 10:42:40|||||||||3
1643193770000|2022-01-26 10:42:50|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|48
1643193780000|2022-01-26 10:43:00|775.8|774.5|775.8|774.3|775.8|774.5|775.8|774.3|1
1643193790000|2022-01-26 10:43:10|775.5||775.5||775.5||775.5||0
1643193810000|2022-01-26 10:43:30|775.8||775.8||775.8||775.8||4
1643193820000|2022-01-26 10:43:40||774.5||774.5||774.5||774.3|0
1643193830000|2022-01-26 10:43:50||774.3||774.3||774.5||774.3|0
1643193840000|2022-01-26 10:44:00||774.5||774.5||774.5||774.3|0
1643193860000|2022-01-26 10:44:20|776|774.8|776|774.8|776|774.8|776|774.8|9
1643193870000|2022-01-26 10:44:30||774.5||774.5||774.8||774.5|1
1643193880000|2022-01-26 10:44:40|775.8||775.8||775.8||775.8||0
1643193890000|2022-01-26 10:44:50|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|0
1643193900000|2022-01-26 10:45:00|775.8|774.5|775.8|774.3|775.8|774.5|775.8|774.3|1
1643193910000|2022-01-26 10:45:10|775.5|774.5|775.5|774.3|775.5|774.5|775.5|774.3|1
1643193920000|2022-01-26 10:45:20|775.8|774.5|776|774.8|776|774.8|775.8|774.5|0
1643193950000|2022-01-26 10:45:50|776.3||776.3||776.3||776.3||0
1643193960000|2022-01-26 10:46:00|776||776||776||776||1
1643193970000|2022-01-26 10:46:10|776.3||776||776.3||776||1
1643193980000|2022-01-26 10:46:20|776.3||776.3||776.3||776.3||0
1643193990000|2022-01-26 10:46:30|776||776||776||776||1
1643194000000|2022-01-26 10:46:40|||||||||3
1643194030000|2022-01-26 10:47:10|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|28
1643194040000|2022-01-26 10:47:20|776|774.8|776|774.8|776|774.8|776|774.8|18
1643194050000|2022-01-26 10:47:30|||||||||46
1643194060000|2022-01-26 10:47:40|776.3|775|776.3|775|776.3|775|776.3|775|25
1643194080000|2022-01-26 10:48:00|776|774.8|776|774.8|776|774.8|776|774.8|11
1643194090000|2022-01-26 10:48:10|||||||||3
1643194100000|2022-01-26 10:48:20|776.3|775|776.3|775|776.3|775|776.3|775|1
1643194130000|2022-01-26 10:48:50|||||||||3
1643194160000|2022-01-26 10:49:20|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|0
1643194190000|2022-01-26 10:49:50|||||||||9
1643194230000|2022-01-26 10:50:30|776.8|775.5|776.5|775.3|776.8|775.5|776.5|775.3|0
1643194240000|2022-01-26 10:50:40|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|15
1643194250000|2022-01-26 10:50:50|777||776.8||777||776.8||6
1643194260000|2022-01-26 10:51:00|777||776.8||777||776.8||16
1643194280000|2022-01-26 10:51:20|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|18
1643194300000|2022-01-26 10:51:40|776.3|775|776.5|775.3|776.5|775.3|776.3|775|16
1643194310000|2022-01-26 10:51:50||775||775.3||775.3||775|9
1643194330000|2022-01-26 10:52:10|||||||||5
1643194370000|2022-01-26 10:52:50|776.3|775|776.5|775|776.5|775.3|776.3|775|5
1643194380000|2022-01-26 10:53:00|776.3||776.3||776.3||776.3||0
1643194390000|2022-01-26 10:53:10|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|0
1643194400000|2022-01-26 10:53:20|776.3|775|776.3|775|776.3|775|776.3|775|0
1643194410000|2022-01-26 10:53:30|||||||||2
1643194440000|2022-01-26 10:54:00|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|43
1643194450000|2022-01-26 10:54:10|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|25
1643194460000|2022-01-26 10:54:20|776.5|775.3|776.5|775.3|776.8|775.3|776.5|775.3|10
1643194470000|2022-01-26 10:54:30|776.8|775.5|776.8|775.5|776.8|775.5|776.5|775.5|48
1643194480000|2022-01-26 10:54:40|776.5|775.3|776.5|775.3|776.5|775.3|776.5|775.3|1
1643194510000|2022-01-26 10:55:10|776.3|775|776.3|775|776.5|775.3|776.3|775|3
1643194520000|2022-01-26 10:55:20||774.8||775||775||774.8|2
1643194530000|2022-01-26 10:55:30|776|774.8|776.3|774.8|776.3|775|776|774.8|3
1643194540000|2022-01-26 10:55:40|776||776||776.3||776||66
1643194550000|2022-01-26 10:55:50|776.3|775|776.3|774.8|776.3|775|776.3|774.8|0
1643194560000|2022-01-26 10:56:00|776||776||776||776||0
1643194570000|2022-01-26 10:56:10|776.3|775|776.3|775|776.3|775|776.3|775|0
1643194580000|2022-01-26 10:56:20||774.8||775||775||774.8|0
1643194590000|2022-01-26 10:56:30||774.8||775||775||774.8|0
1643194600000|2022-01-26 10:56:40||774.8||775||775||774.8|0
1643194650000|2022-01-26 10:57:30|||||||||10
1643194670000|2022-01-26 10:57:50|||||||||4
1643194680000|2022-01-26 10:58:00|776|774.8|776|774.8|776|774.8|776|774.8|6
1643194690000|2022-01-26 10:58:10|776.3|775|776.3|775|776.3|775|776.3|774.8|2
1643194700000|2022-01-26 10:58:20|776|774.8|776.3|774.8|776.3|774.8|776|774.8|13
1643194710000|2022-01-26 10:58:30|776|775|776|774.8|776|775|776|774.8|15
1643194730000|2022-01-26 10:58:50|776.3||776||776.3||776||0
1643194760000|2022-01-26 10:59:20|776.3|775|776.3|774.8|776.3|775|776.3|774.8|1
1643194770000|2022-01-26 10:59:30|776|775|776.3|774.8|776.3|775|776|774.8|0
1643194780000|2022-01-26 10:59:40|776||776||776||776||0
1643194800000|2022-01-26 11:00:00|776.3|775|776|774.8|776.3|775|776|774.8|10
1643194810000|2022-01-26 11:00:10|776.3|775|776.3|775|776.3|775|776|774.8|0
1643194830000|2022-01-26 11:00:30||774.8||775||775||774.8|0
1643194850000|2022-01-26 11:00:50|776.5||776.5||776.5||776.3||0
1643194860000|2022-01-26 11:01:00|776.3||776.5||776.5||776.3||0
1643194870000|2022-01-26 11:01:10|776.3|775.3|776.5|775|776.5|775.3|776.3|775|0
1643194880000|2022-01-26 11:01:20||775.3||775||775.3||775|0
1643194890000|2022-01-26 11:01:30|776.3||776.3||776.3||776.3||0
1643194900000|2022-01-26 11:01:40|776.5|775.3|776.5|775.3|776.5|775.3|776.3|775.3|150
1643194910000|2022-01-26 11:01:50||775||775||775||775|2
1643194920000|2022-01-26 11:02:00|776.3|775.3|776.5|775|776.5|775.3|776.3|775|0
1643194930000|2022-01-26 11:02:10|776.3||776.5||776.5||776.3||0
1643194950000|2022-01-26 11:02:30|776.3||776.3||776.3||776.3||0
1643194960000|2022-01-26 11:02:40|776.5||776.5||776.5||776.5||0
1643194970000|2022-01-26 11:02:50|776.3|775.3|776.5|775|776.5|775.3|776.3|775|5
1643194980000|2022-01-26 11:03:00||775.3||775||775.3||775|6
1643194990000|2022-01-26 11:03:10||775.3||775||775.3||775|0
1643195000000|2022-01-26 11:03:20|776.3||776.5||776.5||776.3||0
1643195010000|2022-01-26 11:03:30||775.3||775||775.3||775|0
1643195020000|2022-01-26 11:03:40||775.3||775||775.3||775|1
1643195060000|2022-01-26 11:04:20|776.3||776.3||776.5||776.3||0
1643195070000|2022-01-26 11:04:30|776.5||776.5||776.5||776.5||0
1643195080000|2022-01-26 11:04:40|776.3||776.5||776.5||776.3||0
1643195100000|2022-01-26 11:05:00|776.3||776.3||776.3||776.3||0
1643195110000|2022-01-26 11:05:10|776.5||776.5||776.5||776.5||0
1643195150000|2022-01-26 11:05:50|776.3||776.3||776.3||776.3||0
1643195160000|2022-01-26 11:06:00|776.5||776.5||776.5||776.5||2
1643195180000|2022-01-26 11:06:20|776.8|775.3|776.8|775.5|776.8|775.5|776.8|775.3|10
1643195220000|2022-01-26 11:07:00|777|775.8|777|775.8|777|775.8|777|775.5|0
1643195250000|2022-01-26 11:07:30|777.3||777||777.3||777||11
1643195260000|2022-01-26 11:07:40|777.3||777.3||777.3||777.3||0
1643195270000|2022-01-26 11:07:50|777||777.3||777.3||777||0
1643195280000|2022-01-26 11:08:00|777||777||777.3||777||1
1643195290000|2022-01-26 11:08:10|777.3|776|777.3|776|777.3|776|777.3|776|0
1643195300000|2022-01-26 11:08:20|777|775.8|777|775.5|777|775.8|776.8|775.5|1
1643195310000|2022-01-26 11:08:30||775.8||775.8||775.8||775.8|0
1643195320000|2022-01-26 11:08:40||775.5||775.8||775.8||775.5|0
1643195330000|2022-01-26 11:08:50||775.5||775.8||775.8||775.5|8
1643195340000|2022-01-26 11:09:00||775.5||775.5||775.8||775.5|0
1643195360000|2022-01-26 11:09:20|776.8|775.3|776.8|775.3|776.8|775.5|776.8|775.3|0
1643195370000|2022-01-26 11:09:30||775.5||775.5||775.5||775.3|0
1643195380000|2022-01-26 11:09:40||775.3||775.5||775.5||775.3|0
1643195390000|2022-01-26 11:09:50||775.3||775.3||775.5||775.3|1
1643195400000|2022-01-26 11:10:00|776.5|775.5|776.5|775.3|776.5|775.5|776.5|775.3|0
1643195410000|2022-01-26 11:10:10|776.8||776.5||776.8||776.5||0
1643195420000|2022-01-26 11:10:20|776.8||776.5||776.8||776.5||0
1643195430000|2022-01-26 11:10:30|776.3|775|776.5|775.3|776.5|775.3|776.3|775|10
1643195440000|2022-01-26 11:10:40|776.3|775|776.3|775|776.3|775|776.3|775|24
1643195480000|2022-01-26 11:11:20||774.8||775||775||774.8|0
1643195510000|2022-01-26 11:11:50|776|774.8|776|774.8|776|774.8|776|774.8|0
1643195530000|2022-01-26 11:12:10|||||||||3
1643195550000|2022-01-26 11:12:30|||||||||3
1643195620000|2022-01-26 11:13:40|||||||||8
1643195650000|2022-01-26 11:14:10|||||||||6
1643195660000|2022-01-26 11:14:20|||||||||2
1643195670000|2022-01-26 11:14:30|776.3|775|776.3|774.8|776.3|775|776.3|774.8|10
1643195680000|2022-01-26 11:14:40|776|775|776|774.8|776|775|776|774.8|0
1643195700000|2022-01-26 11:15:00|776.3||776||776.3||776||2
1643195710000|2022-01-26 11:15:10|776.3|775|776.3|774.8|776.3|775|776|774.8|0
1643195720000|2022-01-26 11:15:20|776|775|776|774.8|776|775|776|774.8|0
1643195730000|2022-01-26 11:15:30|776.3|775|776.3|775|776.3|775|776.3|774.8|8
1643195740000|2022-01-26 11:15:40||774.8||775||775||774.8|0
1643195770000|2022-01-26 11:16:10||774.8||775||775||774.8|0
1643195790000|2022-01-26 11:16:30|||||||||2
1643195820000|2022-01-26 11:17:00|||||||||4
1643195830000|2022-01-26 11:17:10||774.8||774.8||775||774.8|4
1643195840000|2022-01-26 11:17:20||775||775||775||775|0
1643195850000|2022-01-26 11:17:30||774.8||774.8||774.8||774.8|0
1643195860000|2022-01-26 11:17:40|776||776||776||776||0
1643195870000|2022-01-26 11:17:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|4
1643195880000|2022-01-26 11:18:00|||||||||1
1643195890000|2022-01-26 11:18:10|||||||||6
1643195900000|2022-01-26 11:18:20|||||||||5
1643195970000|2022-01-26 11:19:30|776||775.8||776||775.8||34
1643195990000|2022-01-26 11:19:50|||||||||2
1643196000000|2022-01-26 11:20:00|||||||||5
1643196020000|2022-01-26 11:20:20|775.5|774.3|775.8|774.3|775.8|774.3|775.5|774.3|2
1643196030000|2022-01-26 11:20:30|775.5|774.5|775.8|774.3|775.8|774.5|775.5|774.3|17
1643196040000|2022-01-26 11:20:40|775.5|774.5|775.8|774.5|775.8|774.5|775.5|774.5|22
1643196050000|2022-01-26 11:20:50|||||||||5
1643196090000|2022-01-26 11:21:30|776|774.8|776|774.8|776|774.8|776|774.8|3
1643196110000|2022-01-26 11:21:50|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|0
1643196140000|2022-01-26 11:22:20|775.5|774.3|775.8|774.5|775.8|774.5|775.5|774.3|0
1643196160000|2022-01-26 11:22:40|||||||||3
1643196170000|2022-01-26 11:22:50|776|774.8|776|774.8|776|774.8|776|774.8|0
1643196190000|2022-01-26 11:23:10||774.5||774.5||774.8||774.5|0
1643196200000|2022-01-26 11:23:20|775.8||776||776||775.8||3
1643196210000|2022-01-26 11:23:30|775.8||775.8||776||775.8||1
1643196230000|2022-01-26 11:23:50|||||||||1
1643196240000|2022-01-26 11:24:00||774.3||774.5||774.5||774.3|0
1643196310000|2022-01-26 11:25:10|776||776||776||775.8||0
1643196320000|2022-01-26 11:25:20||774.8||774.5||774.8||774.5|25
1643196330000|2022-01-26 11:25:30|775.8||775.8||776||775.8||1
1643196360000|2022-01-26 11:26:00|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|3
1643196470000|2022-01-26 11:27:50|||||||||1
1643196520000|2022-01-26 11:28:40|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|3
1643196530000|2022-01-26 11:28:50||774.3||774.3||774.3||774.3|2
1643196540000|2022-01-26 11:29:00|775.5||775.5||775.5||775.5||0
1643196600000|2022-01-26 11:30:00|||||||||21
1643196610000|2022-01-26 11:30:10|775.8||775.8||775.8||775.8||0
1643196620000|2022-01-26 11:30:20||774.5||774.3||774.5||774.3|0
1643196630000|2022-01-26 11:30:30|775.5|774.5|775.5|774.3|775.5|774.5|775.5|774.3|0
1643196650000|2022-01-26 11:30:50|775.8|774|775.3|774|775.8|774|775.3|774|9
1643196660000|2022-01-26 11:31:00|775.5||775.3||775.5||775.3||0
1643196670000|2022-01-26 11:31:10|775.5|774.3|775.3|774|775.5|774.3|775.3|774|614
1643196680000|2022-01-26 11:31:20|775.5||775.3||775.5||775.3||3
1643196690000|2022-01-26 11:31:30|775.5||775.3||775.5||775.3||0
1643196700000|2022-01-26 11:31:40|||||||||10
1643196710000|2022-01-26 11:31:50|||||||||5
1643196720000|2022-01-26 11:32:00|||||||||1
1643196730000|2022-01-26 11:32:10||773.8||774||774||773.8|11
1643196790000|2022-01-26 11:33:10|775.5|774.3|775.5|774.3|775.5|774.3|775.5|774.3|8
1643196800000|2022-01-26 11:33:20|||||||||9
1643196810000|2022-01-26 11:33:30||774||774.3||774.3||774|6
1643196830000|2022-01-26 11:33:50|775.3|774|775.3|774|775.3|774|775.3|774|20
1643196840000|2022-01-26 11:34:00||773.8||774||774||773.8|21
1643196860000|2022-01-26 11:34:20|775.5||775.5||775.5||775.5||1
1643196870000|2022-01-26 11:34:30|775.3|774.3|775.5|774.3|775.5|774.3|775.3|774.3|25
1643196890000|2022-01-26 11:34:50||774||774||774.3||774|2
1643196900000|2022-01-26 11:35:00||774.3||774.3||774.3||774|1
1643196930000|2022-01-26 11:35:30|775.8|774.5|775.8|774.5|775.8|774.5|775.8|774.5|8
1643196940000|2022-01-26 11:35:40||774.3||774.5||774.5||774.3|16
1643196970000|2022-01-26 11:36:10|||||||||1
1643197050000|2022-01-26 11:37:30|||||||||16
1643197080000|2022-01-26 11:38:00|776|774.8|775.8|774.5|776|774.8|775.8|774.5|20
1643197090000|2022-01-26 11:38:10|776|774.8|776|774.8|776|774.8|776|774.8|4
1643197100000|2022-01-26 11:38:20|776.3|775|776.3|775|776.3|775|776.3|775|5
1643197140000|2022-01-26 11:39:00||774.8||774.8||774.8||774.8|0
1643197150000|2022-01-26 11:39:10||775||775||775||774.8|0
1643197440000|2022-01-26 11:44:00|776.5|775.3|776.3|775|776.5|775.3|776.3|775|25
1643197450000|2022-01-26 11:44:10|||||||||2
1643197460000|2022-01-26 11:44:20||774.8||775||775||774.8|0
1643197480000|2022-01-26 11:44:40|||||||||26
1643197500000|2022-01-26 11:45:00|||||||||12
1643197520000|2022-01-26 11:45:20||774.8||775||775||774.8|0
1643197530000|2022-01-26 11:45:30|776|774.8|776|774.8|776|774.8|776|774.8|0
1643197540000|2022-01-26 11:45:40|776.3|775|776.3|775|776.3|775|776.3|775|1
1643197550000|2022-01-26 11:45:50|||||||||1
1643197560000|2022-01-26 11:46:00|||||||||1
1643197570000|2022-01-26 11:46:10|||||||||1
1643197590000|2022-01-26 11:46:30|||||||||6
1643197630000|2022-01-26 11:47:10|||||||||1
1643197670000|2022-01-26 11:47:50|776.5|775.3|776.5|775.3|776.5|775.3|776.3|775|1
1643197720000|2022-01-26 11:48:40|776.8|775.5|776.8|775.5|776.8|775.5|776.8|775.5|2
1643197730000|2022-01-26 11:48:50|||||||||1
1643197760000|2022-01-26 11:49:20|||||||||5
1643197860000|2022-01-26 11:51:00|||||||||1
1643197880000|2022-01-26 11:51:20|777|775.8|777|775.8|777|775.8|777|775.8|5
1643197900000|2022-01-26 11:51:40||775.5||775.8||775.8||775.5|0
1643197930000|2022-01-26 11:52:10|777.3|776|777.3|776|777.3|776|777.3|776|11
1643197940000|2022-01-26 11:52:20||775.8||776||776||775.8|2
1643197950000|2022-01-26 11:52:30|777|775.8|777|775.8|777|775.8|777|775.8|1
1643197990000|2022-01-26 11:53:10|777.3|776|777.5|776.3|777.5|776.3|777.3|776|186
1643198000000|2022-01-26 11:53:20||776||776.3||776.3||776|9
1643198040000|2022-01-26 11:54:00|||||||||2
1643198050000|2022-01-26 11:54:10|777.8|776.5|777.8|776.3|777.8|776.5|777.8|776.3|89
1643198080000|2022-01-26 11:54:40|778|776.5|778|776.5|778|776.5|778|776.5|0
1643198090000|2022-01-26 11:54:50||776.8||776.8||776.8||776.8|0
1643198100000|2022-01-26 11:55:00||776.5||776.8||776.8||776.5|0
1643198110000|2022-01-26 11:55:10|778.3||778||778.3||778||1
1643198120000|2022-01-26 11:55:20|778.3||778.3||778.3||778.3||0
1643198130000|2022-01-26 11:55:30|778||778||778||778||0
1643198140000|2022-01-26 11:55:40||776.5||776.5||776.8||776.5|2
1643198150000|2022-01-26 11:55:50||776.8||776.5||776.8||776.5|7
1643198170000|2022-01-26 11:56:10|777.8||778||778||777.8||0
1643198180000|2022-01-26 11:56:20|777.8||778||778||777.8||0
1643198200000|2022-01-26 11:56:40|777.8||777.8||778||777.8||2
1643198210000|2022-01-26 11:56:50|778|776.3|777.8|776.3|778|776.3|777.5|776.3|11
1643198220000|2022-01-26 11:57:00|777.5||777.5||777.5||777.5||0
1643198260000|2022-01-26 11:57:40|777.3|776|777.5|776|777.5|776|777.3|776|5
1643198270000|2022-01-26 11:57:50||776.3||776||776.3||776|0
1643198280000|2022-01-26 11:58:00|777.3||777.3||777.3||777.3||0
1643198290000|2022-01-26 11:58:10|777.5||777.5||777.5||777.3||0
1643198300000|2022-01-26 11:58:20|777.3||777.3||777.5||777.3||8
1643198320000|2022-01-26 11:58:40|||||||||2
1643198340000|2022-01-26 11:59:00|777.5|776.3|777.5|776.3|777.5|776.3|777.3|776.3|13
1643198360000|2022-01-26 11:59:20|777.3|776|777.5|776|777.5|776|777.3|776|3
1643198370000|2022-01-26 11:59:30|777.8|776.3|777.8|776.3|777.8|776.3|777.8|776.3|0
1643198380000|2022-01-26 11:59:40|777.5|776.5|777.5|776.3|777.8|776.5|777.5|776.3|0
1643198400000|2022-01-26 12:00:00|777.8|776.5|777.8|776.5|777.8|776.5|777.8|776.5|4
1643198420000|2022-01-26 12:00:20|778|776.8|777.8|776.5|778|776.8|777.8|776.5|5
1643198430000|2022-01-26 12:00:30|777.5|776.3|777.8|776.3|777.8|776.5|777.5|776.3|40
1643198440000|2022-01-26 12:00:40|777.5|776.5|777.8|776.3|777.8|776.5|777.5|776.3|0
1643198450000|2022-01-26 12:00:50|777.5|776.5|777.8|776.5|777.8|776.5|777.5|776.3|0
1643198460000|2022-01-26 12:01:00||776.3||776.3||776.3||776.3|0
1643198470000|2022-01-26 12:01:10|777.5|776.5|777.8|776.3|777.8|776.5|777.5|776.3|0
1643198490000|2022-01-26 12:01:30|777.5|776|777.5|776|777.8|776.3|777.5|776|2
1643198500000|2022-01-26 12:01:40||776.3||776.3||776.3||776.3|4
1643198510000|2022-01-26 12:01:50|||||||||1
1643198520000|2022-01-26 12:02:00||776||776.3||776.3||776|0
1643198530000|2022-01-26 12:02:10||776||776||776.3||776|0
1643198540000|2022-01-26 12:02:20|777.8|776.3|777.5|776|777.8|776.3|777.5|776|3
1643198550000|2022-01-26 12:02:30|777.3|775.8|777.3|775.8|777.3|775.8|777.3|775.8|1
1643198560000|2022-01-26 12:02:40|||||||||1
1643198570000|2022-01-26 12:02:50|777|776|777.3|776|777.3|776|777|776|0
1643198580000|2022-01-26 12:03:00|777|775.8|777.3|776|777.3|776|777|775.8|0
1643198590000|2022-01-26 12:03:10|777|775.8|777.3|775.8|777.3|775.8|777|775.8|0
1643198620000|2022-01-26 12:03:40|||||||||8
1643198630000|2022-01-26 12:03:50|777|776|777.3|775.8|777.3|776|777|775.8|0
1643198640000|2022-01-26 12:04:00||776||776||776||775.8|0
1643198650000|2022-01-26 12:04:10||775.8||776||776||775.8|0
1643198660000|2022-01-26 12:04:20||775.8||776||776||775.8|0
1643198670000|2022-01-26 12:04:30||775.8||775.8||775.8||775.8|0
1643198680000|2022-01-26 12:04:40||776||776||776||776|0
1643198690000|2022-01-26 12:04:50|777.5|776.3|777.5|776.3|777.5|776.3|777.5|776.3|0
1643198700000|2022-01-26 12:05:00|777.3|776|777.5|776|777.5|776|777.3|776|1
1643198710000|2022-01-26 12:05:10|||||||||2
1643198720000|2022-01-26 12:05:20|777.3||777.5||777.5||777.3||0
1643198770000|2022-01-26 12:06:10||776.3||776.3||776.3||776.3|0
1643198790000|2022-01-26 12:06:30|777.8||777.5||777.8||777.5||3
1643198800000|2022-01-26 12:06:40|||||||||1
1643198810000|2022-01-26 12:06:50|777.8|776.5|777.8|776.5|777.8|776.5|777.8|776.5|2
1643198840000|2022-01-26 12:07:20|||||||||1
1643198870000|2022-01-26 12:07:50|778||777.8||778||777.8||0
1643198890000|2022-01-26 12:08:10|||||||||1
1643198900000|2022-01-26 12:08:20|778|776.8|778|776.8|778|776.8|777.8|776.8|5
1643198910000|2022-01-26 12:08:30|778.3|777|778.3|777|778.3|777|778.3|777|4
1643198940000|2022-01-26 12:09:00||776.8||776.8||777||776.8|1
1643198950000|2022-01-26 12:09:10|778|777|778|776.8|778|777|778|776.8|3
1643198960000|2022-01-26 12:09:20|778.3|777|778.3|776.8|778.3|777|778|776.8|9
1643198970000|2022-01-26 12:09:30|778|777|778.3|776.8|778.3|777|778|776.8|2
1643198980000|2022-01-26 12:09:40||777||776.8||777||776.8|0
1643198990000|2022-01-26 12:09:50|778.5|777|778.5|777|778.5|777.3|778.5|777|1
1643199000000|2022-01-26 12:10:00|778.3|777.3|778.3|777|778.5|777.3|778.3|777|0
1643199010000|2022-01-26 12:10:10|778.5||778.5||778.5||778.3||0
1643199030000|2022-01-26 12:10:30|778.3||778.5||778.5||778.3||0
1643199040000|2022-01-26 12:10:40|778.3||778.3||778.3||778.3||0
1643199110000|2022-01-26 12:11:50|778.5|777.3|778.5|777.3|778.5|777.3|778.3|777|2
1643199120000|2022-01-26 12:12:00|778.3|777|778.5|777|778.5|777|778.3|777|3
1643199130000|2022-01-26 12:12:10|778.3||778.3||778.5||778.3||0
1643199150000|2022-01-26 12:12:30|778.5|777.3|778.5|777.3|778.5|777.3|778.5|777.3|0
1643199160000|2022-01-26 12:12:40||777||777||777||777|0
1643199170000|2022-01-26 12:12:50|778.3||778.5||778.5||778.3||0
1643199180000|2022-01-26 12:13:00|778.3|777.3|778.8|777.3|778.8|777.5|778.3|777|5
1643199190000|2022-01-26 12:13:10||777.5||777.3||777.5||777.3|7
1643199200000|2022-01-26 12:13:20||777.5||777.3||777.5||777.3|0
1643199230000|2022-01-26 12:13:50|778.5||778.5||778.5||778.5||2
1643199240000|2022-01-26 12:14:00||777||777.3||777.3||777|20
1643199250000|2022-01-26 12:14:10||777||777||777||777|0
1643199260000|2022-01-26 12:14:20||777.3||777||777.3||777|0
1643199270000|2022-01-26 12:14:30||777.3||777||777.3||777|4
1643199280000|2022-01-26 12:14:40|778.3||778.3||778.3||778.3||0
1643199290000|2022-01-26 12:14:50|778.5||778.5||778.5||778.3||0
1643199300000|2022-01-26 12:15:00||777.3||777.3||777.3||777|2
1643199310000|2022-01-26 12:15:10|778.8|777|778.5|777.3|778.8|777.3|778.5|777|18
1643199320000|2022-01-26 12:15:20||777||777||777||777|1
1643199330000|2022-01-26 12:15:30||777.3||777.3||777.3||777.3|0
1643199340000|2022-01-26 12:15:40|778.8||778.5||778.8||778.5||0
1643199370000|2022-01-26 12:16:10|778.8||778.8||778.8||778.8||0
1643199380000|2022-01-26 12:16:20|778.5||778.8||778.8||778.5||1
1643199390000|2022-01-26 12:16:30|778.5||778.8||778.8||778.5||3
1643199410000|2022-01-26 12:16:50|778.5||778.5||778.5||778.5||0
1643199430000|2022-01-26 12:17:10|778.8||778.5||778.8||778.5||18
1643199450000|2022-01-26 12:17:30|778.8||778.5||778.8||778.5||2
1643199460000|2022-01-26 12:17:40|||||||||5
1643199480000|2022-01-26 12:18:00|778.3|777|778.5|777|778.5|777|778.3|777|6
1643199490000|2022-01-26 12:18:10|778.3||778.3||778.3||778.3||0
1643199510000|2022-01-26 12:18:30|||||||||1
1643199550000|2022-01-26 12:19:10|||||||||1
1643199580000|2022-01-26 12:19:40|778|776.8|778|776.8|778|776.8|778|776.8|1
1643199590000|2022-01-26 12:19:50|777.8|776.5|777.8|776.5|778|776.8|777.8|776.5|123
1643199600000|2022-01-26 12:20:00|778|776.8|778|776.8|778|776.8|777.8|776.8|0
1643199610000|2022-01-26 12:20:10|777.8|776.5|777.8|776.5|778|776.5|777.8|776.5|64
1643199620000|2022-01-26 12:20:20|777.5|776.3|777.8|776.5|777.8|776.5|777.5|776.3|5
1643199630000|2022-01-26 12:20:30||776.3||776.5||776.5||776.3|0
1643199670000|2022-01-26 12:21:10|778|776.8|778|776.5|778|776.8|778|776.5|6
1643199680000|2022-01-26 12:21:20|777.8|776.8|778|776.5|778|776.8|777.8|776.5|1
1643199690000|2022-01-26 12:21:30|777.8|776.8|778|776.8|778|776.8|777.8|776.8|5
1643199700000|2022-01-26 12:21:40|777.8|776.5|777.8|776.5|777.8|776.5|777.8|776.5|43
1643199710000|2022-01-26 12:21:50|778|776.8|778|776.8|778|776.8|778|776.8|7
1643199730000|2022-01-26 12:22:10|778.3|777|778.3|777|778.3|777|778.3|777|1
1643199750000|2022-01-26 12:22:30|778.5|777.3|778.5|777.3|778.8|777.3|778.5|777.3|3
1643199780000|2022-01-26 12:23:00|778.8|777.5|778.5|777.3|778.8|777.5|778.5|777.3|6
1643199790000|2022-01-26 12:23:10|||||||||5
1643199800000|2022-01-26 12:23:20|778.8|777.5|778.8|777.5|778.8|777.5|778.8|777.5|5
1643199810000|2022-01-26 12:23:30|778.5|777.3|778.8|777.3|778.8|777.5|778.5|777.3|0
1643199820000|2022-01-26 12:23:40|778.5|777.5|778.5|777.3|778.8|777.5|778.5|777.3|2
1643199830000|2022-01-26 12:23:50|778.8|777.5|778.8|777.3|778.8|777.5|778.8|777.3|2
1643199840000|2022-01-26 12:24:00||777.5||777.5||777.5||777.3|0
1643199850000|2022-01-26 12:24:10|778.5|777.3|778.8|777.3|778.8|777.3|778.5|777.3|1
1643199860000|2022-01-26 12:24:20||777.5||777.3||777.5||777.3|2
1643199870000|2022-01-26 12:24:30|778.5||778.8||778.8||778.5||0
1643199880000|2022-01-26 12:24:40|778.5||778.8||778.8||778.5||1
1643199890000|2022-01-26 12:24:50|778.5||778.5||778.5||778.5||0
1643199900000|2022-01-26 12:25:00|778.8||778.8||778.8||778.5||0
1643199910000|2022-01-26 12:25:10|778.5||778.8||778.8||778.5||0
1643199920000|2022-01-26 12:25:20|778.5||778.5||778.5||778.5||0
1643199930000|2022-01-26 12:25:30|778.8||778.5||778.8||778.5||2
1643199940000|2022-01-26 12:25:40|778.8|777.5|778.8|777.5|778.8|777.5|778.8|777.5|0
1643199950000|2022-01-26 12:25:50|||||||||2
1643200010000|2022-01-26 12:26:50|779||779||779||778.8||16
1643200020000|2022-01-26 12:27:00|779.3|777.8|779|777.8|779.3|777.8|779|777.8|0
1643200040000|2022-01-26 12:27:20|779.3||779.3||779.3||779||0
1643200050000|2022-01-26 12:27:30||778||778||778||778|0
1643200060000|2022-01-26 12:27:40|779|777.8|779|777.8|779|777.8|779|777.8|1
1643200090000|2022-01-26 12:28:10|779.3|778|779.3|778|779.3|778|779.3|778|2
1643200150000|2022-01-26 12:29:10|||||||||3
1643200160000|2022-01-26 12:29:20|779.5|778.3|779.5|778.3|779.5|778.3|779.3|778|34
1643200170000|2022-01-26 12:29:30|779.8|778.5|780|778.8|780|778.8|779.8|778.5|336
1643200180000|2022-01-26 12:29:40|780.3|779|780.3|779|780.3|779|780|779|9
1643200190000|2022-01-26 12:29:50|780|778.8|780|778.8|780|778.8|780|778.8|20
1643200200000|2022-01-26 12:30:00|780.3||780.3||780.3||780.3||8
1643200210000|2022-01-26 12:30:10|780.5|779|780.3|779|780.5|779|780.3|779|1
1643200220000|2022-01-26 12:30:20|780.5|779.3|780.5|779|780.5|779.3|780.3|779|1
1643200230000|2022-01-26 12:30:30|780.3||780.5||780.5||780.3||1
1643200240000|2022-01-26 12:30:40|780.3||780.5||780.5||780.3||0
1643200250000|2022-01-26 12:30:50|780.3|779.3|780.3|779|780.5|779.3|780.3|779|12
1643200260000|2022-01-26 12:31:00|780|778.8|780.3|778.8|780.3|778.8|780|778.8|23
1643200270000|2022-01-26 12:31:10|780|779|780.3|779|780.3|779|780|778.8|0
1643200280000|2022-01-26 12:31:20|780|778.8|780.3|778.8|780.3|778.8|780|778.8|0
1643200290000|2022-01-26 12:31:30|780||780||780||780||19
1643200300000|2022-01-26 12:31:40|779.8|778.5|779.8|778.5|780|778.5|779.8|778.5|11
1643200310000|2022-01-26 12:31:50|780||780||780||780||0
1643200330000|2022-01-26 12:32:10||778.8||778.5||778.8||778.5|0
1643200340000|2022-01-26 12:32:20||778.8||778.8||778.8||778.5|0
1643200350000|2022-01-26 12:32:30|779.8|778.5|780|778.5|780|778.5|779.8|778.5|143
1643200360000|2022-01-26 12:32:40||778.8||778.8||778.8||778.8|5
1643200370000|2022-01-26 12:32:50||778.5||778.8||778.8||778.5|4
1643200380000|2022-01-26 12:33:00|779.8|778.5|779.8|778.5|779.8|778.5|779.8|778.5|3
1643200390000|2022-01-26 12:33:10|780||779.8||780||779.8||0
1643200400000|2022-01-26 12:33:20|780||780||780||780||2
1643200410000|2022-01-26 12:33:30||778.8||778.8||778.8||778.8|0
1643200420000|2022-01-26 12:33:40||778.5||778.8||778.8||778.5|0
1643200440000|2022-01-26 12:34:00||778.5||778.8||778.8||778.5|0
1643200450000|2022-01-26 12:34:10|779.8|778.5|779.8|778.5|779.8|778.5|779.8|778.5|0
1643200460000|2022-01-26 12:34:20|780||779.8||780||779.8||3
1643200470000|2022-01-26 12:34:30|780||779.8||780||779.8||0
1643200480000|2022-01-26 12:34:40|780|778.8|780|778.8|780|778.8|780|778.8|9
1643200500000|2022-01-26 12:35:00||778.5||778.8||778.8||778.5|0
1643200530000|2022-01-26 12:35:30|779.8|778.5|780|778.5|780|778.5|779.8|778.5|2
1643200540000|2022-01-26 12:35:40||778.8||778.8||778.8||778.5|0
1643200550000|2022-01-26 12:35:50|779.8|778.5|779.8|778.5|779.8|778.8|779.8|778.5|0
1643200560000|2022-01-26 12:36:00||778.3||778.5||778.5||778.3|0
1643200580000|2022-01-26 12:36:20|780||780||780||780||43
1643200590000|2022-01-26 12:36:30|779.8||779.8||780||779.8||15
1643200600000|2022-01-26 12:36:40|779.5|778.3|779.5|778.3|779.5|778.3|779.5|778.3|2
1643200640000|2022-01-26 12:37:20|||||||||4
1643200660000|2022-01-26 12:37:40|779.3|778|779.5|778|779.5|778|779.3|778|19
1643200670000|2022-01-26 12:37:50|779.3|777.8|779.3|778|779.3|778|779.3|777.8|0
1643200690000|2022-01-26 12:38:10|779.5|778.3|779.5|778.3|779.5|778.3|779.5|778.3|7
1643200700000|2022-01-26 12:38:20|||||||||32
1643200710000|2022-01-26 12:38:30|779.8||779.8||779.8||779.5||0
1643200720000|2022-01-26 12:38:40|779.5|778.5|779.8|778.5|779.8|778.5|779.5|778.5|1
1643200730000|2022-01-26 12:38:50||778.3||778.5||778.5||778.3|0
1643200740000|2022-01-26 12:39:00|779.5|778.3|779.5|778.3|779.5|778.3|779.5|778.3|3
1643200750000|2022-01-26 12:39:10|779.8|778.5|779.8|778.5|779.8|778.5|779.8|778.5|4
1643200770000|2022-01-26 12:39:30|||||||||35
1643200790000|2022-01-26 12:39:50|780|778.8|780|778.8|780|778.8|780|778.8|0
1643200800000|2022-01-26 12:40:00||778.5||778.8||778.8||778.5|0
1643200810000|2022-01-26 12:40:10||778.5||778.8||778.8||778.5|3
1643200820000|2022-01-26 12:40:20|780.3||780||780.3||780||3
1643200830000|2022-01-26 12:40:30|779.8|778.5|779.8|778.5|779.8|778.8|779.8|778.5|4
1643200840000|2022-01-26 12:40:40||778.3||778.5||778.5||778.3|0
1643200850000|2022-01-26 12:40:50|779.5|778.3|779.5|778.3|779.5|778.5|779.5|778.3|0
1643200860000|2022-01-26 12:41:00|779.8|778.5|779.8|778.5|779.8|778.5|779.8|778.3|3
1643200880000|2022-01-26 12:41:20||778.3||778.5||778.5||778.3|15
1643200890000|2022-01-26 12:41:30||778.3||778.5||778.5||778.3|5
1643200900000|2022-01-26 12:41:40|779.5|778.3|779.5|778.3|779.5|778.3|779.5|778.3|0
1643200910000|2022-01-26 12:41:50|779.8|778.5|779.8|778.3|779.8|778.5|779.5|778.3|0
1643200920000|2022-01-26 12:42:00|779.5|778|779.5|778.3|779.5|778.3|779.5|778|0
1643200930000|2022-01-26 12:42:10|779.8|778|779.8|778.3|779.8|778.3|779.5|778|4
1643200940000|2022-01-26 12:42:20||778.5||778.3||778.5||778.3|0
1643200950000|2022-01-26 12:42:30||778.5||778.5||778.5||778.3|0
1643200960000|2022-01-26 12:42:40|||||||||5
1643200970000|2022-01-26 12:42:50||778.3||778.3||778.5||778.3|0
1643200980000|2022-01-26 12:43:00|779.5|778.5|779.8|778.3|779.8|778.5|779.5|778.3|0
1643200990000|2022-01-26 12:43:10|779.5||779.5||779.8||779.5||1
1643201000000|2022-01-26 12:43:20|779.8||779.5||779.8||779.5||0
1643201010000|2022-01-26 12:43:30|779.3|778|779.3|778|779.5|778|779.3|778|2
1643201020000|2022-01-26 12:43:40|779.5|778.3|779.5|778.3|779.5|778.3|779.5|778|6
1643201030000|2022-01-26 12:43:50|779.8||779.8||779.8||779.5||0
1643201070000|2022-01-26 12:44:30|779.5|778.5|779.8|778.3|779.8|778.5|779.5|778.3|1
1643201080000|2022-01-26 12:44:40|779.5||779.5||779.8||779.5||0
1643201090000|2022-01-26 12:44:50|779.8|778.5|779.8|778.3|779.8|778.5|779.8|778.3|14
1643201100000|2022-01-26 12:45:00|779.5|778.5|779.5|778.3|779.5|778.5|779.5|778.3|0
1643201110000|2022-01-26 12:45:10||778||778.3||778.3||778|0
1643201120000|2022-01-26 12:45:20||778||778||778.3||778|0
1643201130000|2022-01-26 12:45:30||778.3||778.3||778.3||778.3|1
1643201150000|2022-01-26 12:45:50|779.8||779.5||779.8||779.5||3
1643201160000|2022-01-26 12:46:00|779.8||779.5||779.8||779.5||0
1643201190000|2022-01-26 12:46:30|779.3|778|779.5|778|779.5|778|779.3|778|4
1643201200000|2022-01-26 12:46:40|779.3||779.3||779.5||779.3||0
1643201210000|2022-01-26 12:46:50|779.5||779.3||779.5||779.3||1
1643201220000|2022-01-26 12:47:00|779.5||779.3||779.5||779.3||0
1643201230000|2022-01-26 12:47:10|779.5||779.5||779.5||779.3||0
1643201240000|2022-01-26 12:47:20|779.3||779.3||779.5||779.3||0
1643201250000|2022-01-26 12:47:30|779.5||779.3||779.5||779.3||0
1643201260000|2022-01-26 12:47:40|779.5||779.5||779.5||779.5||0
1643201270000|2022-01-26 12:47:50|779.3|778.3|779.5|778.3|779.5|778.3|779.3|778.3|0
1643201290000|2022-01-26 12:48:10|779.8||779.5||779.8||779.5||0
1643201320000|2022-01-26 12:48:40||778||778||778||778|0
1643201330000|2022-01-26 12:48:50|779.3|778.3|779.3|778|779.5|778.3|779.3|778|41
1643201340000|2022-01-26 12:49:00|779|777.8|779|777.8|779.3|777.8|779|777.8|3
1643201350000|2022-01-26 12:49:10|778.8|777.5|778.8|777.5|778.8|777.5|778.8|777.5|32
1643201360000|2022-01-26 12:49:20|779|777.8|779|777.8|779|777.8|779|777.8|7
1643201380000|2022-01-26 12:49:40|778.8|777.5|778.8|777.5|778.8|777.5|778.8|777.5|101
1643201400000|2022-01-26 12:50:00|||||||||11
1643201410000|2022-01-26 12:50:10|||||||||381
1643201420000|2022-01-26 12:50:20|779|777.8|778.8|777.5|779|777.8|778.8|777.5|34
1643201430000|2022-01-26 12:50:30|779||778.8||779||778.8||0
1643201460000|2022-01-26 12:51:00|779||778.8||779||778.8||0
1643201470000|2022-01-26 12:51:10|779|777.8|779|777.8|779|777.8|778.8|777.8|0
1643201480000|2022-01-26 12:51:20||777.5||777.5||777.8||777.5|0
1643201490000|2022-01-26 12:51:30|778.8||778.8||778.8||778.8||0
1643201520000|2022-01-26 12:52:00|779|777.8|779|777.8|779|777.8|778.8|777.8|0
1643201530000|2022-01-26 12:52:10|778.8|777.5|778.8|777.5|778.8|777.5|778.8|777.5|3
1643201540000|2022-01-26 12:52:20|||||||||6
1643201590000|2022-01-26 12:53:10|779|777.8|778.8|777.5|779|777.8|778.8|777.5|35
1643201600000|2022-01-26 12:53:20|||||||||34
1643201610000|2022-01-26 12:53:30|||||||||1
1643201640000|2022-01-26 12:54:00|||||||||1
1643201650000|2022-01-26 12:54:10|778.5|777.3|778.5|777.3|778.5|777.3|778.5|777.3|25
1643201660000|2022-01-26 12:54:20|778.3|777|778.5|777.3|778.5|777.3|778.3|777|24
1643201670000|2022-01-26 12:54:30|||||||||2
1643201680000|2022-01-26 12:54:40|778.8||778.5||778.8||778.5||11
1643201700000|2022-01-26 12:55:00|||||||||2
1643201710000|2022-01-26 12:55:10|||||||||100
1643201720000|2022-01-26 12:55:20|||||||||25
1643201730000|2022-01-26 12:55:30|||||||||36
1643201740000|2022-01-26 12:55:40|||||||||12
1643201760000|2022-01-26 12:56:00|778.3|777|778.3|777|778.3|777|778.3|777|2
1643201770000|2022-01-26 12:56:10|778.5|777.3|778.5|777.3|778.5|777.3|778.5|777.3|20
1643201790000|2022-01-26 12:56:30|778.8|777.5|778.8|777.3|778.8|777.5|778.8|777.3|1
1643201800000|2022-01-26 12:56:40||777.5||777.5||777.5||777.5|0
1643201810000|2022-01-26 12:56:50||777.3||777.3||777.3||777.3|6
1643201820000|2022-01-26 12:57:00||777.5||777.5||777.5||777.3|4
1643201840000|2022-01-26 12:57:20||777.3||777.3||777.3||777.3|1
1643201850000|2022-01-26 12:57:30||777.5||777.5||777.5||777.5|1
1643201860000|2022-01-26 12:57:40|||||||||12
1643201870000|2022-01-26 12:57:50|||||||||10
1643201880000|2022-01-26 12:58:00|778.5|777.3|778.8|777.3|778.8|777.3|778.5|777.3|6
1643201890000|2022-01-26 12:58:10||777.5||777.5||777.5||777.3|2
1643201920000|2022-01-26 12:58:40|||||||||4
1643201940000|2022-01-26 12:59:00|779|777.8|779|777.8|779|777.8|779|777.8|32
1643201990000|2022-01-26 12:59:50|778.8|777.5|779|777.8|779|777.8|778.8|777.5|26
1643202000000|2022-01-26 13:00:00|778.8|777.5|779|777.8|779|777.8|778.8|777.5|7
1643202010000|2022-01-26 13:00:10|778.8|777.5|779.3|777.8|779.3|777.8|778.8|777.5|41
1643202020000|2022-01-26 13:00:20||778||778||778||778|0
1643202030000|2022-01-26 13:00:30|779|777.8|779|777.8|779|777.8|779|777.8|1
1643202040000|2022-01-26 13:00:40|778.8|777.5|779|777.5|779|777.5|778.8|777.5|1
1643202050000|2022-01-26 13:00:50|778.8|777.8|779|777.8|779|777.8|778.8|777.5|1
1643202060000|2022-01-26 13:01:00|779.3|778|779.3|778|779.3|778|779.3|778|2
1643202080000|2022-01-26 13:01:20|779.5|778.3|779.5|778.3|779.5|778.3|779.5|778.3|2
1643202100000|2022-01-26 13:01:40|779.3|778|779.3|778|779.3|778|779.3|778|23
1643202120000|2022-01-26 13:02:00|||||||||10
1643202130000|2022-01-26 13:02:10|||||||||12
1643202150000|2022-01-26 13:02:30|||||||||4
1643202160000|2022-01-26 13:02:40|||||||||12
1643202170000|2022-01-26 13:02:50|||||||||4
1643202180000|2022-01-26 13:03:00|||||||||2
1643202190000|2022-01-26 13:03:10|||||||||1
1643202200000|2022-01-26 13:03:20|||||||||5
1643202220000|2022-01-26 13:03:40|||||||||1
1643202230000|2022-01-26 13:03:50|779.5|778.3|779.8|778.5|779.8|778.5|779.5|778.3|54
1643202240000|2022-01-26 13:04:00|779.5|778.3|780|778.8|780|778.8|779.5|778.3|21
1643202280000|2022-01-26 13:04:40|780.3|779|780.5|779.3|780.8|779.3|780.3|779|115
1643202290000|2022-01-26 13:04:50|780.8|779.5|780.8|779.5|780.8|779.5|780.8|779.5|36
1643202300000|2022-01-26 13:05:00|780.5|779.3|780.8|779.5|780.8|779.5|780.5|779.3|4
1643202310000|2022-01-26 13:05:10|781|779.8|780.8|779.5|781|779.8|780.8|779.5|17
1643202320000|2022-01-26 13:05:20|781|779.8|781|779.8|781|779.8|780.8|779.5|1
1643202330000|2022-01-26 13:05:30|781.3|779.5|781|779.5|781.3|779.8|780.8|779.5|0
1643202340000|2022-01-26 13:05:40||779.8||779.8||779.8||779.5|2
1643202350000|2022-01-26 13:05:50||779.5||779.5||779.5||779.5|12
1643202360000|2022-01-26 13:06:00|780.8|779.8|781|779.5|781|779.8|780.8|779.5|6
1643202370000|2022-01-26 13:06:10|780.8|779.3|780.8|779.5|781|779.5|780.8|779.3|4
1643202380000|2022-01-26 13:06:20||779.3||779.3||779.5||779.3|1
1643202390000|2022-01-26 13:06:30|780.5||780.8||780.8||780.5||0
1643202400000|2022-01-26 13:06:40|780.5|779|780.5|779.3|780.8|779.3|780.5|779|0
1643202410000|2022-01-26 13:06:50|780.3|779|780.3|779|780.5|779.3|780.3|779|0
1643202420000|2022-01-26 13:07:00|780.5|779.3|780.5|779.3|780.5|779.3|780.5|779.3|1
1643202430000|2022-01-26 13:07:10|780.8|779.5|780.8|779.3|780.8|779.5|780.5|779.3|6
1643202440000|2022-01-26 13:07:20|780.5|779.5|780.8|779.5|780.8|779.5|780.5|779.3|1
1643202450000|2022-01-26 13:07:30|781|779.3|780.8|779.5|781|779.5|780.8|779.3|0
1643202480000|2022-01-26 13:08:00|781|779.8|781|779.5|781|779.8|780.8|779.5|9
1643202490000|2022-01-26 13:08:10|780.8||781||781||780.8||2
1643202500000|2022-01-26 13:08:20|780.8|779.8|780.8|779.5|780.8|779.8|780.8|779.5|3
1643202530000|2022-01-26 13:08:50|781|779.8|781|779.5|781|779.8|781|779.5|1
1643202540000|2022-01-26 13:09:00|780.8||780.8||781||780.8||1
1643202550000|2022-01-26 13:09:10|780.5|779.3|780.8|779.5|780.8|779.5|780.5|779.3|2
1643202560000|2022-01-26 13:09:20|781|779.8|781|779.5|781|779.8|781|779.5|1
1643202570000|2022-01-26 13:09:30|781.3|780|781|779.8|781.3|780|781|779.8|31
1643202580000|2022-01-26 13:09:40|781.3|780|781.3|779.8|781.3|780|781|779.8|8
1643202590000|2022-01-26 13:09:50|781|780|781|779.8|781.3|780|781|779.8|2
1643202600000|2022-01-26 13:10:00|781.3|780|781.3|780|781.3|780|781|780|8
1643202610000|2022-01-26 13:10:10||779.8||780||780||779.8|0
1643202620000|2022-01-26 13:10:20|781.5|780.3|781.5|780.3|781.5|780.3|781.5|780.3|3
1643202640000|2022-01-26 13:10:40||780||780.3||780.3||780|61
1643202650000|2022-01-26 13:10:50|781.8|780|781.8|780.3|781.8|780.3|781.8|780|5
1643202660000|2022-01-26 13:11:00|781.5|780.5|782|780.5|782|780.8|781.5|780.5|11
1643202670000|2022-01-26 13:11:10|781.8|780.8|781.8|780.5|781.8|780.8|781.8|780.5|1
1643202680000|2022-01-26 13:11:20|781.5|780.3|781.5|780.3|781.5|780.5|781.5|780.3|1
1643202690000|2022-01-26 13:11:30|781.8|780.5|781.8|780.5|781.8|780.5|781.5|780.5|1
1643202710000|2022-01-26 13:11:50|782|780.8|782|780.8|782|780.8|782|780.8|112
1643202720000|2022-01-26 13:12:00|781.8|780.5|781.8|780.5|781.8|780.5|781.8|780.5|34
1643202730000|2022-01-26 13:12:10|782||781.8||782||781.8||0
1643202750000|2022-01-26 13:12:30|782|780.8|782|780.8|782|780.8|782|780.8|2
1643202780000|2022-01-26 13:13:00|782.3|781|782|780.8|782.3|781|782|780.8|5
1643202790000|2022-01-26 13:13:10|||||||||1
1643202810000|2022-01-26 13:13:30|781.8|780.5|782|780.5|782|780.5|781.8|780.5|0
1643202820000|2022-01-26 13:13:40|781.8|780.8|781.8|780.5|781.8|780.8|781.8|780.5|6
1643202840000|2022-01-26 13:14:00||780.3||780.5||780.5||780.3|0
1643202850000|2022-01-26 13:14:10|781.5|780.3|781.5|780.3|781.8|780.3|781.5|780.3|10
1643202860000|2022-01-26 13:14:20|781.8||781.5||781.8||781.5||0
1643202880000|2022-01-26 13:14:40|781.3|780|781.3|780|781.5|780|781.3|780|1
1643202890000|2022-01-26 13:14:50|781.5|780.3|781.5|780.3|781.5|780.3|781.5|780|3
1643202900000|2022-01-26 13:15:00|781.8|780|781.5|780|781.8|780.3|781.3|780|1
1643202910000|2022-01-26 13:15:10|781.3|780.3|781.5|780.3|781.5|780.3|781.3|780|6
1643202920000|2022-01-26 13:15:20|781.8|780.5|781.8|780.3|781.8|780.5|781.5|780.3|0
1643202930000|2022-01-26 13:15:30|781.5|780.5|781.8|780.3|781.8|780.5|781.5|780.3|0
1643202940000|2022-01-26 13:15:40|781.5|780.5|781.8|780.5|781.8|780.5|781.5|780.3|0
1643202970000|2022-01-26 13:16:10|782|780.8|782|780.8|782|780.8|782|780.8|17
1643202980000|2022-01-26 13:16:20|781.8|780.5|781.8|780.5|782|780.8|781.8|780.3|1
1643202990000|2022-01-26 13:16:30|782|780.8|782|780.5|782|780.8|781.8|780.5|0
1643203000000|2022-01-26 13:16:40|781.8|780.8|781.8|780.5|781.8|780.8|781.8|780.5|0
1643203010000|2022-01-26 13:16:50|||||||||2
1643203020000|2022-01-26 13:17:00||780.3||780.5||780.5||780.3|8
1643203030000|2022-01-26 13:17:10|||||||||6
1643203050000|2022-01-26 13:17:30|782|780.8|782|780.8|782|780.8|782|780.8|2
1643203070000|2022-01-26 13:17:50|782.3||782.3||782.3||782.3||3
1643203080000|2022-01-26 13:18:00|782|781|782.3|780.8|782.3|781|782|780.8|32
1643203090000|2022-01-26 13:18:10|782|780.5|782|780.8|782|780.8|782|780.5|1
1643203100000|2022-01-26 13:18:20|782.3||782||782.3||782||0
1643203110000|2022-01-26 13:18:30|782.3|781|782.3|781|782.5|781|782.3|780.8|50
1643203120000|2022-01-26 13:18:40|||||||||1
1643203140000|2022-01-26 13:19:00|||||||||14
1643203150000|2022-01-26 13:19:10||780.8||781||781||780.8|0
1643203160000|2022-01-26 13:19:20||780.8||780.8||780.8||780.8|4
1643203170000|2022-01-26 13:19:30|782|781|782.3|781|782.3|781|782|780.8|1
1643203180000|2022-01-26 13:19:40|782.5|780.8|782.3|781|782.5|781|782.3|780.8|1
1643203190000|2022-01-26 13:19:50|782.5||782.3||782.5||782.3||1
1643203200000|2022-01-26 13:20:00|782.5|781.3|782.5|781|782.5|781.3|782.3|781|0
1643203210000|2022-01-26 13:20:10|782.3|780.8|782|780.8|782.3|780.8|782|780.8|0
1643203220000|2022-01-26 13:20:20|781.8|780.5|781.8|780.5|781.8|780.8|781.8|780.5|14
1643203230000|2022-01-26 13:20:30|782||781.8||782||781.8||14
1643203240000|2022-01-26 13:20:40|781.5|780.3|781.5|780.3|781.5|780.3|781.5|780.3|3
1643203250000|2022-01-26 13:20:50|781.3|780|781.5|780.3|781.5|780.3|781.3|780|9
1643203260000|2022-01-26 13:21:00||780||780.3||780.3||780|16
1643203270000|2022-01-26 13:21:10|781.3|780|781.5|780.3|781.5|780.3|781.3|780|6
1643203280000|2022-01-26 13:21:20||780||780||780||780|1
1643203290000|2022-01-26 13:21:30|781.3|780.3|781.3|780|781.3|780.3|781.3|780|7
1643203300000|2022-01-26 13:21:40|781.5||781.3||781.5||781.3||0
1643203310000|2022-01-26 13:21:50|781.5|780.3|781.3|780|781.5|780.3|781.3|780|0
1643203320000|2022-01-26 13:22:00|781.5|780.3|781.5|780.3|781.5|780.3|781.3|780|0
1643203330000|2022-01-26 13:22:10||780||780||780.3||780|2
1643203340000|2022-01-26 13:22:20||780.3||780||780.3||780|0
1643203350000|2022-01-26 13:22:30||780.3||780.3||780.3||780|0
1643203360000|2022-01-26 13:22:40|781.8|780.5|781.8|780.5|781.8|780.5|781.8|780.5|7
1643203370000|2022-01-26 13:22:50||780.3||780.5||780.5||780.3|0
1643203380000|2022-01-26 13:23:00|781.5|780.3|781.3|780|781.5|780.5|781.3|780|4
1643203390000|2022-01-26 13:23:10|781.5|780.3|781.5|780.3|781.5|780.3|781.5|780.3|4
1643203400000|2022-01-26 13:23:20|781.3|780|781.3|780|781.5|780.3|781.3|780|0
1643203410000|2022-01-26 13:23:30|781.5|780.3|781.5|780|781.5|780.3|781.3|780|2
1643203420000|2022-01-26 13:23:40|781.3||781.3||781.3||781.3||0
1643203430000|2022-01-26 13:23:50|781.5|780.3|781.5|780.3|781.5|780.3|781.5|780.3|8
1643203440000|2022-01-26 13:24:00|781.3|780|781.5|780.3|781.5|780.3|781.3|780|10
1643203450000|2022-01-26 13:24:10|781.8|780.5|781.8|780.3|781.8|780.5|781.8|780.3|1
1643203460000|2022-01-26 13:24:20|781.5|780|781.5|780|781.5|780|781.5|780|0
1643203470000|2022-01-26 13:24:30||780.3||780.3||780.3||780|0
1643203480000|2022-01-26 13:24:40|781.8|780.5|781.8|780.5|781.8|780.5|781.5|780.5|3
1643203490000|2022-01-26 13:24:50||780.3||780.5||780.5||780.3|1
1643203510000|2022-01-26 13:25:10|781.5|780.3|781.8|780.3|781.8|780.5|781.5|780.3|0
1643203520000|2022-01-26 13:25:20||780.5||780.5||780.5||780.5|0
1643203530000|2022-01-26 13:25:30|782|780.8|782|780.8|782|780.8|781.8|780.5|0
1643203550000|2022-01-26 13:25:50|||||||||1
1643203560000|2022-01-26 13:26:00|781.8|780.5|782|780.8|782|780.8|781.8|780.5|3
1643203570000|2022-01-26 13:26:10|781.8|780.5|781.8|780.5|781.8|780.5|781.8|780.5|0
1643203580000|2022-01-26 13:26:20|782|780.8|782|780.8|782|780.8|782|780.8|1
1643203600000|2022-01-26 13:26:40|782.3|781|782.5|781.3|782.5|781.3|782.3|781|43
1643203610000|2022-01-26 13:26:50|782.3|781|782.3|780.8|782.5|781|782.3|780.8|8
1643203620000|2022-01-26 13:27:00|782|781|782.3|781|782.3|781|782|781|11
1643203630000|2022-01-26 13:27:10|782|780.8|782|780.8|782|780.8|782|780.8|8
1643203650000|2022-01-26 13:27:30|||||||||2
1643203660000|2022-01-26 13:27:40|||||||||1
1643203680000|2022-01-26 13:28:00|||||||||4
1643203710000|2022-01-26 13:28:30|781.8|780.5|781.8|780.5|781.8|780.5|781.8|780.5|4
1643203720000|2022-01-26 13:28:40|782|780.8|782|780.5|782|780.8|782|780.5|3
1643203730000|2022-01-26 13:28:50|781.8||781.8||781.8||781.8||0
1643203740000|2022-01-26 13:29:00|782|780.8|782.3|781|782.3|781|782|780.8|0
1643203760000|2022-01-26 13:29:20|782|780.8|782|780.8|782|780.8|782|780.5|0
1643203770000|2022-01-26 13:29:30|782.3|781|782.5|781|782.5|781.3|782.3|780.8|4
1643203780000|2022-01-26 13:29:40||781.3||781.3||781.3||781|0
1643203790000|2022-01-26 13:29:50|782.3|781|782.3|781|782.5|781|782.3|781|0
1643203810000|2022-01-26 13:30:10|782.5|781.3|782.5|781.3|782.5|781.3|782.3|781.3|1
1643203820000|2022-01-26 13:30:20||781||781||781||781|0
1643203830000|2022-01-26 13:30:30|783|781.3|783.8|782.5|783.8|782.5|783|781.3|30
1643203840000|2022-01-26 13:30:40|784|782.8|784.3|783|784.3|783|783.8|782.5|41
1643203850000|2022-01-26 13:30:50|784.5|782.8|784.3|783|784.5|783.3|784.3|782.8|6
1643203860000|2022-01-26 13:31:00|784.5|782.8|784.3|783|784.5|783|784|782.8|6
1643203870000|2022-01-26 13:31:10|784.5|783.3|784.5|783|784.5|783.3|784.3|783|10
1643203880000|2022-01-26 13:31:20|784.8|783.3|784.5|783.3|784.8|783.3|784.5|783|6
1643203890000|2022-01-26 13:31:30|784.8|783|784.5|783.3|784.8|783.3|784.3|783|1
1643203900000|2022-01-26 13:31:40|784.3|783|784.3|783|784.5|783|784.3|783|2
1643203910000|2022-01-26 13:31:50|784|782.8|783.5|782.3|784.3|782.8|783.5|782.3|20
1643203920000|2022-01-26 13:32:00|783.3|782|783.5|782|783.5|782|783.3|781.8|0
1643203930000|2022-01-26 13:32:10|783.3|781.8|783.3|781.8|783.5|782|783|781.8|0
1643203940000|2022-01-26 13:32:20|783|781.5|782.8|781.5|783|781.8|782.8|781.5|7
1643203950000|2022-01-26 13:32:30|783|781.3|782.8|781.5|783|781.5|782.5|781.3|3
1643203960000|2022-01-26 13:32:40||781.3||781.5||781.5||781.3|0
1643203970000|2022-01-26 13:32:50|783|781.8|783|781.8|783|781.8|783|781.8|0
1643203980000|2022-01-26 13:33:00|||||||||2
1643203990000|2022-01-26 13:33:10|782.8|781.5|782.3|781|782.8|781.5|782.3|781|62
1643204000000|2022-01-26 13:33:20|782.5|781.3|782.5|781.3|782.5|781.3|782.3|781|3
1643204010000|2022-01-26 13:33:30|782.8|781.5|782.5|781.3|782.8|781.5|782.5|781.3|7
1643204020000|2022-01-26 13:33:40|782.3|781|782|780.8|782.3|781|782|780.8|16
1643204030000|2022-01-26 13:33:50|782.3|781|782.5|781.3|782.5|781.3|782.3|781|2
1643204040000|2022-01-26 13:34:00|782.3|781|782.5|781.3|782.8|781.5|782.3|781|5
1643204050000|2022-01-26 13:34:10|782.8||782.5||782.8||782.5||26
1643204060000|2022-01-26 13:34:20|782.8|781.5|782.8|781.5|783|781.5|782.8|781.5|25
1643204070000|2022-01-26 13:34:30|783|781.8|782.8|781.5|783|781.8|782.8|781.3|2
1643204080000|2022-01-26 13:34:40||781.3||781.5||781.5||781.3|1
1643204090000|2022-01-26 13:34:50|783||782.8||783||782.8||0
1643204100000|2022-01-26 13:35:00|783|781.8|782.8|781.3|783|781.8|782.5|781.3|2
1643204110000|2022-01-26 13:35:10|782.5|781.5|783|781.8|783.3|781.8|782.5|781.5|17
1643204120000|2022-01-26 13:35:20|783.3|782|783|781.8|783.3|782|783|781.8|1
1643204130000|2022-01-26 13:35:30|||||||||1
1643204150000|2022-01-26 13:35:50|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.5|38
1643204160000|2022-01-26 13:36:00|782.5|781.3|782.5|781.3|782.5|781.3|782.5|781.3|1
1643204170000|2022-01-26 13:36:10|782.8|781.5|782.8|781.3|782.8|781.5|782.8|781.3|4
1643204180000|2022-01-26 13:36:20|783|781.5|783|781.8|783|781.8|783|781.5|10
1643204190000|2022-01-26 13:36:30|782.8|781.5|782.8|781.5|783|781.8|782.8|781.5|0
1643204200000|2022-01-26 13:36:40|783|781.8|783|781.8|783|781.8|783|781.8|4
1643204210000|2022-01-26 13:36:50||781.5||781.8||781.8||781.5|5
1643204220000|2022-01-26 13:37:00|783.3||783.3||783.3||783.3||4
1643204230000|2022-01-26 13:37:10|783||783||783||783||0
1643204240000|2022-01-26 13:37:20||781.5||781.8||781.8||781.5|2
1643204250000|2022-01-26 13:37:30|782.8|781.5|782.8|781.5|782.8|781.8|782.8|781.5|0
1643204280000|2022-01-26 13:38:00|783||782.8||783||782.8||10
1643204290000|2022-01-26 13:38:10|782.5|781.3|782.5|781.3|782.8|781.5|782.5|781.3|12
1643204300000|2022-01-26 13:38:20|782.8|781.5|782.8|781.3|782.8|781.5|782.5|781.3|4
1643204310000|2022-01-26 13:38:30|782.5||782.5||782.8||782.5||0
1643204330000|2022-01-26 13:38:50|782.3|781|782.3|781|782.3|781|782.3|780.8|1
1643204340000|2022-01-26 13:39:00|782.5|781.3|782.8|781.5|782.8|781.5|782.5|781.3|12
1643204350000|2022-01-26 13:39:10|782.5|781.3|782.5|781.3|782.8|781.3|782.3|781|28
1643204370000|2022-01-26 13:39:30||781||781||781||781|34
1643204380000|2022-01-26 13:39:40|782.3|781.3|782.5|781|782.5|781.3|782.3|781|1
1643204390000|2022-01-26 13:39:50||781.3||781.3||781.3||781.3|2
1643204400000|2022-01-26 13:40:00|782.8|781.5|783|781.5|783|781.5|782.8|781.5|2
1643204410000|2022-01-26 13:40:10|782.8|781.8|783|781.5|783|781.8|782.8|781.5|0
1643204420000|2022-01-26 13:40:20|782.8|781.8|782.8|781.5|782.8|781.8|782.8|781.5|0
1643204430000|2022-01-26 13:40:30|783|781.3|782.8|781.3|783|781.5|782.5|781.3|1
1643204440000|2022-01-26 13:40:40|782.5|781.5|782.8|781.5|782.8|781.5|782.5|781.5|0
1643204450000|2022-01-26 13:40:50|782.5|781.3|782.5|781.3|782.8|781.3|782.5|781.3|0
1643204460000|2022-01-26 13:41:00|782.8|781.5|783|781.5|783|781.8|782.8|781.3|2
1643204470000|2022-01-26 13:41:10|782.8|781.8|783|781.8|783|781.8|782.8|781.5|0
1643204480000|2022-01-26 13:41:20|783.3||783||783.3||783||10
1643204490000|2022-01-26 13:41:30|783.3||783||783.3||783||15
1643204500000|2022-01-26 13:41:40|782.8|781.5|783|781.5|783|781.5|782.8|781.5|2
1643204510000|2022-01-26 13:41:50|782.8||782.8||783||782.8||0
1643204520000|2022-01-26 13:42:00|783|781.8|783|781.5|783|781.8|783|781.5|4
1643204530000|2022-01-26 13:42:10|782.8||782.8||782.8||782.8||2
1643204550000|2022-01-26 13:42:30|||||||||1
1643204560000|2022-01-26 13:42:40|782.5|781.3|782.8|781.5|782.8|781.5|782.5|781.3|3
1643204570000|2022-01-26 13:42:50|783|781.8|783|781.8|783|781.8|783|781.5|30
1643204580000|2022-01-26 13:43:00|783.3||783.3||783.3||783||35
1643204590000|2022-01-26 13:43:10|783||783||783||783||0
1643204600000|2022-01-26 13:43:20|782.8|781.5|782.8|781.5|782.8|781.8|782.8|781.5|6
1643204610000|2022-01-26 13:43:30|783||783||783||782.8||3
1643204620000|2022-01-26 13:43:40|782.8|781.8|782.8|781.5|782.8|781.8|782.8|781.5|0
1643204630000|2022-01-26 13:43:50||781.3||781.5||781.5||781.3|0
1643204640000|2022-01-26 13:44:00||781.3||781.5||781.5||781.3|2
1643204650000|2022-01-26 13:44:10|783|781.8|782.8|781.5|783|781.8|782.8|781.5|25
1643204660000|2022-01-26 13:44:20|783|781.8|783|781.5|783|781.8|782.8|781.5|25
1643204670000|2022-01-26 13:44:30|782.8|781.8|783|781.8|783|781.8|782.8|781.5|25
1643204680000|2022-01-26 13:44:40||781.5||781.8||781.8||781.5|0
1643204690000|2022-01-26 13:44:50|782.8|781.5|783|781.8|783|781.8|782.8|781.5|1
1643204700000|2022-01-26 13:45:00||781.5||781.8||781.8||781.5|11
1643204710000|2022-01-26 13:45:10|||||||||5
1643204720000|2022-01-26 13:45:20|783.3|782|783.3|781.8|783.3|782|783|781.8|3
1643204730000|2022-01-26 13:45:30|783.5|782|783.5|782|783.5|782.3|783.3|782|0
1643204740000|2022-01-26 13:45:40|783.3|782.3|783.5|782.3|783.5|782.3|783.3|782.3|0
1643204770000|2022-01-26 13:46:10|783.8|782.5|783.5|782.3|783.8|782.5|783.5|782.3|23
1643204800000|2022-01-26 13:46:40|783.3|782|783.5|782.3|783.5|782.3|783.3|782|6
1643204830000|2022-01-26 13:47:10|||||||||8
1643204850000|2022-01-26 13:47:30|783.8||783.8||783.8||783.8||43
1643204860000|2022-01-26 13:47:40|783.5||783.5||783.8||783.5||0
1643204870000|2022-01-26 13:47:50|||||||||1
1643204880000|2022-01-26 13:48:00|783.3|782|783.3|782|783.3|782|783.3|782|90
1643204890000|2022-01-26 13:48:10||781.8||782||782||781.8|0
1643204900000|2022-01-26 13:48:20|783|781.8|783.3|782|783.3|782|783|781.8|1
1643204910000|2022-01-26 13:48:30|783.5||783.3||783.5||783.3||5
1643204920000|2022-01-26 13:48:40|783|781.8|783|781.8|783.3|782|783|781.8|0
1643204930000|2022-01-26 13:48:50|783.3||783||783.3||783||0
1643204940000|2022-01-26 13:49:00|783.3||783.3||783.3||783.3||0
1643204950000|2022-01-26 13:49:10|783||783||783.3||783||0
1643204960000|2022-01-26 13:49:20|783.3||783||783.3||783||0
1643204970000|2022-01-26 13:49:30|783.3||783||783.3||783||17
1643204980000|2022-01-26 13:49:40|782.8|781.5|782.8|781.5|782.8|781.8|782.8|781.5|1
1643205000000|2022-01-26 13:50:00|783|781.8|783.3|781.8|783.3|781.8|783|781.8|8
1643205010000|2022-01-26 13:50:10||782||782||782||782|0
1643205040000|2022-01-26 13:50:40|||||||||1
1643205050000|2022-01-26 13:50:50|||||||||10
1643205060000|2022-01-26 13:51:00|783.5||783.3||783.5||783.3||0
1643205070000|2022-01-26 13:51:10|783|781.8|783|781.8|783.3|781.8|783|781.8|12
1643205090000|2022-01-26 13:51:30|783.3|781.5|783.3|782|783.3|782|783|781.5|7
1643205100000|2022-01-26 13:51:40|783.5|782.3|783.5|782|783.5|782.3|783.3|782|104
1643205110000|2022-01-26 13:51:50|783.3|782.3|783.3|782|783.5|782.3|783.3|782|37
1643205120000|2022-01-26 13:52:00|783.5||783.3||783.5||783.3||0
1643205150000|2022-01-26 13:52:30|783.5|782.3|783.5|782.3|783.5|782.3|783.5|782|0
1643205170000|2022-01-26 13:52:50|||||||||3
1643205180000|2022-01-26 13:53:00|783.8|782.5|783.5|782.3|783.8|782.5|783.5|782.3|70
1643205190000|2022-01-26 13:53:10|783.3|782|783.3|781.8|783.3|782|783.3|781.8|11
1643205200000|2022-01-26 13:53:20|783|782|783.3|782|783.3|782|783|781.8|10
1643205210000|2022-01-26 13:53:30||781.8||782||782||781.8|0
1643205220000|2022-01-26 13:53:40|783.5||783.5||783.5||783.5||0
1643205230000|2022-01-26 13:53:50|783.3|781.8|783.3|782|783.3|782|783|781.8|18
1643205250000|2022-01-26 13:54:10|783.5||783.3||783.5||783.3||0
1643205270000|2022-01-26 13:54:30||781.8||782||782||781.8|4
1643205280000|2022-01-26 13:54:40|783|781.8|783|781.8|783|782|783|781.8|0
1643205290000|2022-01-26 13:54:50|783.3|781.5|783.3|782|783.3|782|783.3|781.5|15
1643205300000|2022-01-26 13:55:00|||||||||4
1643205310000|2022-01-26 13:55:10|783|781.8|783.3|782|783.3|782|783|781.8|1
1643205320000|2022-01-26 13:55:20|783.5|782.3|783.5|782.3|783.5|782.3|783.5|782.3|0
1643205330000|2022-01-26 13:55:30|783.8||783.5||783.8||783.5||1
1643205350000|2022-01-26 13:55:50|783.3|782|783.5|782.3|783.5|782.3|783.3|782|26
1643205360000|2022-01-26 13:56:00|||||||||4
1643205370000|2022-01-26 13:56:10|783.3|782|783.3|782|783.3|782|783.3|782|0
1643205380000|2022-01-26 13:56:20|783|781.8|783|781.8|783|781.8|783|781.8|0
1643205390000|2022-01-26 13:56:30|783.3|782|783.3|782|783.3|782|783.3|782|0
1643205400000|2022-01-26 13:56:40|783.5|782.3|783.5|782|783.5|782.3|783.3|782|6
1643205410000|2022-01-26 13:56:50|783.3|782.3|783.3|782|783.5|782.3|783.3|782|2
1643205420000|2022-01-26 13:57:00|||||||||1
1643205430000|2022-01-26 13:57:10|783|781.8|783.3|782|783.3|782|783|781.8|12
1643205440000|2022-01-26 13:57:20|783|781.8|783|781.8|783|781.8|783|781.8|0
1643205450000|2022-01-26 13:57:30|||||||||2
1643205460000|2022-01-26 13:57:40|782.8|781.5|782.8|781.5|783|781.8|782.8|781.5|21
1643205470000|2022-01-26 13:57:50|783|781.8|782.8|781.5|783|781.8|782.8|781.5|0
1643205480000|2022-01-26 13:58:00|783|781.8|783|781.5|783|781.8|782.8|781.5|2
1643205490000|2022-01-26 13:58:10|782.8|781.8|782.8|781.5|783|781.8|782.8|781.5|1
1643205500000|2022-01-26 13:58:20|783|781.8|783|781.8|783|781.8|783|781.8|4
1643205510000|2022-01-26 13:58:30||781.5||781.5||781.5||781.5|0
1643205520000|2022-01-26 13:58:40|782.8|781.8|782.8|781.5|782.8|781.8|782.8|781.5|2
1643205550000|2022-01-26 13:59:10|783|781.8|783|781.8|783|781.8|783|781.8|0
1643205560000|2022-01-26 13:59:20|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.5|0
1643205580000|2022-01-26 13:59:40|783|781.8|783|781.8|783|781.8|782.8|781.8|3
1643205590000|2022-01-26 13:59:50||781.5||781.8||781.8||781.5|0
1643205600000|2022-01-26 14:00:00|783.3|782|783.5|782.3|783.5|782.3|783.3|782|17
1643205610000|2022-01-26 14:00:10|783.8|782.5|783.8|782.5|783.8|782.5|783.5|782.5|0
1643205620000|2022-01-26 14:00:20|784||784||784||783.8||1
1643205630000|2022-01-26 14:00:30|783.8|782.3|783.8|782.5|783.8|782.5|783.8|782.3|0
1643205640000|2022-01-26 14:00:40||782.3||782.5||782.5||782.3|0
1643205650000|2022-01-26 14:00:50|784||784||784||783.8||0
1643205660000|2022-01-26 14:01:00|783.8|782.8|783.8|782.5|784|782.8|783.8|782.5|4
1643205670000|2022-01-26 14:01:10|783.5|782.3|783.5|782.3|783.5|782.5|783.5|782|29
1643205680000|2022-01-26 14:01:20|783.3|782|783.5|782|783.5|782.3|783.3|782|0
1643205690000|2022-01-26 14:01:30|783.8|782.3|783.8|782.5|783.8|782.5|783.8|782|6
1643205700000|2022-01-26 14:01:40|784||783.8||784||783.8||0
1643205710000|2022-01-26 14:01:50|784|782.8|784|782.8|784|782.8|784|782.8|0
1643205720000|2022-01-26 14:02:00|783.8|782.5|783.5|782.3|783.8|782.5|783.5|782.3|26
1643205730000|2022-01-26 14:02:10|783.3|782|783.3|782|783.3|782|783.3|782|0
1643205740000|2022-01-26 14:02:20|783.5|782.3|783.5|782.3|783.5|782.3|783.5|782.3|9
1643205750000|2022-01-26 14:02:30|783.8|782|783.5|782.3|783.8|782.3|783.5|782|14
1643205760000|2022-01-26 14:02:40|783.8||783.8||783.8||783.8||0
1643205770000|2022-01-26 14:02:50|783.5||783.5||783.8||783.5||0
1643205780000|2022-01-26 14:03:00|783.3|782|783.3|782|783.3|782|783|781.8|1
1643205790000|2022-01-26 14:03:10|783|781.8|783|781.8|783.3|781.8|783|781.8|0
1643205800000|2022-01-26 14:03:20|783.3|782|783|781.8|783.3|782|783|781.8|0
1643205810000|2022-01-26 14:03:30|782.8|781.5|782.8|781.5|782.8|781.8|782.8|781.5|0
1643205820000|2022-01-26 14:03:40|782.5|781.3|782.3|781|782.5|781.3|782.3|780.8|6
1643205830000|2022-01-26 14:03:50|782.5|781.3|782.5|781.3|782.5|781.3|782.3|781|1
1643205840000|2022-01-26 14:04:00|782.8|781|782.8|781.5|782.8|781.5|782.5|781|133
1643205850000|2022-01-26 14:04:10|782.5|781.3|782.5|781|782.5|781.3|782.3|781|4
1643205860000|2022-01-26 14:04:20|782.3|781.3|782.3|781|782.5|781.3|782.3|781|0
1643205870000|2022-01-26 14:04:30|782.5|781.3|782.3|781|782.5|781.3|782.3|781|7
1643205880000|2022-01-26 14:04:40|782.5|781.3|782.5|781.3|782.5|781.3|782.3|781|0
1643205890000|2022-01-26 14:04:50|782.8|781.5|782.5|781.3|782.8|781.5|782.5|781.3|0
1643205900000|2022-01-26 14:05:00||781||781||781.3||781|0
1643205910000|2022-01-26 14:05:10|782.8|781.3|782.5|781.3|782.8|781.3|782.5|781.3|0
1643205920000|2022-01-26 14:05:20|782.8|781.5|783|781.8|783|781.8|782.8|781.5|3
1643205940000|2022-01-26 14:05:40|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.5|27
1643205950000|2022-01-26 14:05:50|782.5|781.3|782.8|781.5|782.8|781.5|782.5|781.3|7
1643205960000|2022-01-26 14:06:00|783|781.8|783|781.8|783.3|781.8|783|781.8|0
1643205970000|2022-01-26 14:06:10|783.3||783||783.3||783||0
1643205980000|2022-01-26 14:06:20|782.8|781.5|782.5|781.3|782.8|781.5|782.5|781.3|11
1643205990000|2022-01-26 14:06:30|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.3|1
1643206000000|2022-01-26 14:06:40||781.3||781.3||781.3||781.3|0
1643206010000|2022-01-26 14:06:50|783|781.5|782.8|781.5|783|781.5|782.8|781.5|5
1643206020000|2022-01-26 14:07:00|782.5|781.3|782.5|781.3|782.5|781.3|782.5|781.3|35
1643206030000|2022-01-26 14:07:10|782.8|781.5|782.8|781.5|782.8|781.5|782.5|781.3|5
1643206040000|2022-01-26 14:07:20|782.5|781.3|782.3|781|782.5|781.3|782.3|781|20
1643206050000|2022-01-26 14:07:30|782.5|781.3|782.5|781.3|782.5|781.3|782.5|781.3|0
1643206060000|2022-01-26 14:07:40|782.3|781|782.5|781|782.5|781.3|782.3|781|12
1643206070000|2022-01-26 14:07:50|782.3||782.3||782.5||782.3||0
1643206080000|2022-01-26 14:08:00|782.5|781.3|782.3|781|782.5|781.3|782|780.8|13
1643206090000|2022-01-26 14:08:10|782.5|780.8|782.5|781.3|782.5|781.3|782.3|780.8|2
1643206100000|2022-01-26 14:08:20||781||781.3||781.3||781|3
1643206110000|2022-01-26 14:08:30|||||||||17
1643206120000|2022-01-26 14:08:40|782.3|781|782.3|781|782.3|781|782|780.8|5
1643206130000|2022-01-26 14:08:50|||||||||11
1643206140000|2022-01-26 14:09:00|782|780.8|782|780.8|782.3|780.8|782|780.8|1
1643206150000|2022-01-26 14:09:10|782.3|781|782.3|781|782.3|781|782.3|781|2
1643206160000|2022-01-26 14:09:20|782|780.8|782|780.8|782|780.8|782|780.8|4
1643206170000|2022-01-26 14:09:30||780.5||780.8||780.8||780.5|13
1643206180000|2022-01-26 14:09:40||780.5||780.8||780.8||780.5|0
1643206190000|2022-01-26 14:09:50|781.8|780.5|782|780.5|782|780.8|781.8|780.5|0
1643206200000|2022-01-26 14:10:00|781.8|780.8|781.8|780.5|782|780.8|781.8|780.5|0
1643206210000|2022-01-26 14:10:10|782||781.8||782||781.8||0
1643206220000|2022-01-26 14:10:20|782||781.8||782||781.8||1
1643206230000|2022-01-26 14:10:30|782|780.8|782|780.8|782|780.8|781.8|780.8|0
1643206240000|2022-01-26 14:10:40|781.8|780.5|781.8|780.5|782|780.5|781.8|780.5|0
1643206250000|2022-01-26 14:10:50|782||782||782||781.8||0
1643206260000|2022-01-26 14:11:00|781.8|780.3|781.3|780|781.8|780.3|781.3|780|30
1643206270000|2022-01-26 14:11:10|781|779.8|781.3|779.8|781.3|780|781|779.8|19
1643206280000|2022-01-26 14:11:20|781|779.5|780.8|779.5|781.3|779.8|780.8|779.3|17
1643206290000|2022-01-26 14:11:30|781|779.8|781|779.8|781|779.8|781|779.8|16
1643206300000|2022-01-26 14:11:40|780.8|779.5|780.8|779.5|780.8|779.8|780.8|779.5|9
1643206310000|2022-01-26 14:11:50|||||||||17
1643206320000|2022-01-26 14:12:00|780.5|779.3|780.5|779|780.5|779.3|780.3|779|12
1643206330000|2022-01-26 14:12:10|780.8|779.3|780.8|779.5|780.8|779.5|780.8|779|3
1643206340000|2022-01-26 14:12:20|781|779.3|781|779.8|781|779.8|781|779.3|3
1643206350000|2022-01-26 14:12:30|780.8|779.5|781|779.8|781|779.8|780.8|779.5|6
1643206360000|2022-01-26 14:12:40|780.8|779.5|780.8|779.5|781|779.5|780.8|779.5|51
1643206370000|2022-01-26 14:12:50|||||||||14
1643206380000|2022-01-26 14:13:00||779.3||779.5||779.5||779.3|6
1643206390000|2022-01-26 14:13:10|781|779.8|781|779.8|781|779.8|781|779.8|3
1643206400000|2022-01-26 14:13:20||779.5||779.5||779.5||779.5|0
1643206410000|2022-01-26 14:13:30|780.8|779.3|780.8|779.3|781|779.3|780.8|779.3|0
1643206420000|2022-01-26 14:13:40|780.5|779.5|780.5|779.3|780.5|779.5|780.5|779.3|0
1643206430000|2022-01-26 14:13:50|780.8|779.5|780.5|779.3|780.8|779.5|780.5|779.3|0
1643206440000|2022-01-26 14:14:00|780.8|779|780.8|779.3|780.8|779.3|780.5|779|0
1643206450000|2022-01-26 14:14:10|780.5|779.5|780.8|779.5|780.8|779.5|780.5|779.5|0
1643206460000|2022-01-26 14:14:20|780.5|779.3|780.5|779.3|780.8|779.3|780.5|779.3|0
1643206470000|2022-01-26 14:14:30|780.8|779.5|780.8|779.5|780.8|779.5|780.8|779.3|1
1643206480000|2022-01-26 14:14:40|781|779.3|781|779.8|781|779.8|781|779.3|0
1643206490000|2022-01-26 14:14:50|780.8|779.5|780.8|779.3|781|779.8|780.5|779.3|0
1643206500000|2022-01-26 14:15:00|780.5|779.5|780.8|779.5|780.8|779.5|780.5|779.3|13
1643206510000|2022-01-26 14:15:10||779.3||779.5||779.5||779.3|1
1643206520000|2022-01-26 14:15:20|780.5|779.3|780.8|779.3|780.8|779.3|780.5|779.3|23
1643206530000|2022-01-26 14:15:30|780.5|779|780.5|779|780.5|779|780.3|779|2
1643206540000|2022-01-26 14:15:40||779.3||779.3||779.3||779|1
1643206550000|2022-01-26 14:15:50|780.3|779|780.5|779|780.5|779|780.3|779|17
1643206560000|2022-01-26 14:16:00|780.3|779.3|780.5|779.3|780.5|779.3|780.3|779|0
1643206570000|2022-01-26 14:16:10|780.3|779|780.3|779|780.5|779|780.3|779|0
1643206580000|2022-01-26 14:16:20|780.5|779.3|780.5|779.3|780.5|779.3|780.3|779|0
1643206600000|2022-01-26 14:16:40|780.3|779|780.3|779|780.3|779|780.3|779|0
1643206610000|2022-01-26 14:16:50|780|778.8|779.8|778.5|780.3|778.8|779.8|778.5|4
1643206620000|2022-01-26 14:17:00|780|778.8|780|778.8|780|778.8|779.8|778.8|1
1643206630000|2022-01-26 14:17:10|779.8|778.5|780.3|778.8|780.3|778.8|779.8|778.5|7
1643206640000|2022-01-26 14:17:20|780|779|780.3|778.8|780.3|779|780|778.8|0
1643206650000|2022-01-26 14:17:30|780.5|779|780.5|779|780.5|779|780.5|778.8|1
1643206660000|2022-01-26 14:17:40|780.3||780.3||780.5||780.3||2
1643206670000|2022-01-26 14:17:50|780.5|779.3|780.3|779|780.5|779.3|780.3|779|2
1643206680000|2022-01-26 14:18:00|780.5|779.3|780.8|779.5|780.8|779.5|780.5|779.3|21
1643206690000|2022-01-26 14:18:10|780.5|779.3|780.5|779.3|780.8|779.3|780.5|779.3|6
1643206700000|2022-01-26 14:18:20|780.8|779.5|780.8|779.5|780.8|779.5|780.8|779.5|18
1643206710000|2022-01-26 14:18:30|780.5|779.3|780.5|779.3|780.8|779.5|780.5|779.3|2
1643206720000|2022-01-26 14:18:40|780.8|779.5|780.3|779|780.8|779.5|780.3|779|28
1643206740000|2022-01-26 14:19:00|780.5|779.3|780.5|779|780.5|779.3|780.5|779|20
1643206750000|2022-01-26 14:19:10|780.3||780.5||780.5||780.3||0
1643206760000|2022-01-26 14:19:20||779.3||779.3||779.3||779|0
1643206780000|2022-01-26 14:19:40|||||||||3
1643206790000|2022-01-26 14:19:50|780.8|779.5|780.8|779.5|780.8|779.5|780.8|779.3|85
1643206800000|2022-01-26 14:20:00|781|779.8|780.8|779.5|781|779.8|780.8|779.5|21
1643206810000|2022-01-26 14:20:10|||||||||156
1643206820000|2022-01-26 14:20:20|781|779.8|781.5|780.3|781.5|780.3|781|779.8|30
1643206830000|2022-01-26 14:20:30|781.3|780|781.5|780|781.5|780|781.3|780|20
1643206840000|2022-01-26 14:20:40|781.3|779.8|781|779.8|781.3|779.8|781|779.8|4
1643206860000|2022-01-26 14:21:00|780.8|779.5|781|779.8|781|779.8|780.8|779.5|4
1643206870000|2022-01-26 14:21:10|781.3|780|781.3|780|781.3|780|781.3|780|3
1643206880000|2022-01-26 14:21:20|781.5||781.3||781.5||781.3||1
1643206900000|2022-01-26 14:21:40|781.5|780.3|781.5|780.3|781.8|780.3|781.5|780.3|20
1643206910000|2022-01-26 14:21:50|781.3|780|781.3|780|781.3|780.3|781.3|780|4
1643206920000|2022-01-26 14:22:00||779.8||780||780||779.8|4
1643206930000|2022-01-26 14:22:10|||||||||1
1643206940000|2022-01-26 14:22:20|781.5|779.8|781.3|779.8|781.5|779.8|781.3|779.8|13
1643206950000|2022-01-26 14:22:30|781|780|781|779.8|781.3|780|781|779.8|0
1643206960000|2022-01-26 14:22:40||779.5||779.8||779.8||779.5|3
1643206970000|2022-01-26 14:22:50|781.3|779.5|781.3|779.8|781.3|779.8|781|779.5|1
1643206980000|2022-01-26 14:23:00|781|779.5|781|779.8|781|779.8|781|779.5|0
1643206990000|2022-01-26 14:23:10|781.3|780|781.3|780|781.3|780|781|780|0
1643207000000|2022-01-26 14:23:20|781|779.8|781.3|780|781.3|780|781|779.8|2
1643207010000|2022-01-26 14:23:30|781.5||781.5||781.5||781.5||34
1643207020000|2022-01-26 14:23:40|781.3|779.8|781|779.8|781.3|780|781|779.8|0
1643207030000|2022-01-26 14:23:50|780.8|779.5|780.8|779.5|780.8|779.5|780.8|779.5|55
1643207040000|2022-01-26 14:24:00|781|779.8|781|779.8|781|779.8|781|779.8|30
1643207050000|2022-01-26 14:24:10||779.5||779.5||779.8||779.5|1
1643207060000|2022-01-26 14:24:20|780.8|779.8|780.8|779.3|780.8|779.8|780.5|779.3|3
1643207070000|2022-01-26 14:24:30|780.5|779.5|780.8|779.5|780.8|779.5|780.5|779.3|5
1643207080000|2022-01-26 14:24:40|781|779.8|780.8|779.5|781|779.8|780.8|779.5|214
1643207100000|2022-01-26 14:25:00|||||||||8
1643207110000|2022-01-26 14:25:10|780.5|779.3|780.5|779|780.5|779.3|780.3|779|24
1643207120000|2022-01-26 14:25:20||779.3||779.3||779.3||779|5
1643207130000|2022-01-26 14:25:30|780.8|779.5|780.5|779.3|780.8|779.5|780.5|779.3|8
1643207140000|2022-01-26 14:25:40|780.3|779|780.3|779|780.3|779|780.3|779|2
1643207150000|2022-01-26 14:25:50|780.5||780.3||780.5||780.3||2
1643207160000|2022-01-26 14:26:00|780.5|779.3|780.3|779|780.5|779.3|780.3|779|5
1643207170000|2022-01-26 14:26:10|780.5|779.3|780.5|779.3|780.5|779.3|780.5|779.3|2
1643207180000|2022-01-26 14:26:20|780.3|779|780.5|779.3|780.5|779.3|780.3|779|5
1643207190000|2022-01-26 14:26:30||779||779.3||779.3||779|8
1643207200000|2022-01-26 14:26:40||779||779||779||779|1
1643207210000|2022-01-26 14:26:50|780.3|779.3|780.5|779|780.5|779.3|780.3|779|14
1643207220000|2022-01-26 14:27:00|780.3|779.3|780.5|779.3|780.5|779.3|780.3|779.3|0
1643207230000|2022-01-26 14:27:10|780.3|779|780.3|778.8|780.3|779.3|780|778.8|12
1643207240000|2022-01-26 14:27:20||779||779||779||779|4
1643207250000|2022-01-26 14:27:30|780.5||780.5||780.5||780.3||0
1643207260000|2022-01-26 14:27:40|780.3||780.5||780.5||780.3||0
1643207270000|2022-01-26 14:27:50||779.3||779.3||779.3||779|2
1643207280000|2022-01-26 14:28:00||779||779.3||779.3||779|0
1643207290000|2022-01-26 14:28:10|||||||||1
1643207300000|2022-01-26 14:28:20|780.3|779|780.3|779|780.3|779.3|780.3|779|3
1643207310000|2022-01-26 14:28:30|780|778.8|780.3|779|780.3|779|780|778.8|4
1643207330000|2022-01-26 14:28:50|780.5|779.3|780.5|779.3|780.5|779.3|780.5|779.3|10
1643207340000|2022-01-26 14:29:00|780.8|779.5|780.8|779.5|781|779.8|780.8|779.3|33
1643207350000|2022-01-26 14:29:10|781|779.3|781|779.5|781|779.5|781|779.3|12
1643207360000|2022-01-26 14:29:20||779.8||779.8||779.8||779.5|152
1643207370000|2022-01-26 14:29:30|781.3|779.5|781.3|780|781.3|780|781.3|779.5|165
1643207380000|2022-01-26 14:29:40|781.5|780.3|781.5|780.3|781.5|780.3|781.5|780|105
1643207390000|2022-01-26 14:29:50|781.3|780|781.3|780|781.5|780.3|781.3|780|3
1643207400000|2022-01-26 14:30:00|781|779.8|781|779.8|781.3|780|781|779.8|16
1643207410000|2022-01-26 14:30:10|780.8|779.5|781|779.5|781|779.8|780.8|779.5|1
1643207420000|2022-01-26 14:30:20|781.3|779.8|781.3|779.8|781.5|780|781|779.8|4
1643207430000|2022-01-26 14:30:30|781|780|781.5|780|781.5|780|781|779.8|0
1643207440000|2022-01-26 14:30:40|781.3|779.8|781.3|779.8|781.5|779.8|781|779.8|0
1643207450000|2022-01-26 14:30:50|781|780|781.3|780|781.3|780|781|779.8|3
1643207460000|2022-01-26 14:31:00|781|779.8|781.5|780.3|781.5|780.3|781|779.8|21
1643207470000|2022-01-26 14:31:10|781.3|780|781.3|780|781.5|780.3|781.3|780|3
1643207480000|2022-01-26 14:31:20|781.5||781.5||781.5||781.3||0
1643207490000|2022-01-26 14:31:30|781.3|780.3|781.5|780|781.5|780.3|781.3|780|1
1643207500000|2022-01-26 14:31:40|781.3|779.8|781.5|780.3|781.5|780.3|781.3|779.8|1
1643207510000|2022-01-26 14:31:50||780||780||780.3||780|0
1643207520000|2022-01-26 14:32:00|781.3|780.3|781.3|780|781.3|780.3|781.3|779.8|0
1643207530000|2022-01-26 14:32:10||779.8||780||780||779.8|0
1643207540000|2022-01-26 14:32:20|781|779.8|781.3|780|781.3|780|781|779.8|1
1643207550000|2022-01-26 14:32:30|781|779.8|781.3|779.8|781.3|780|781|779.8|0
1643207560000|2022-01-26 14:32:40||780||780||780||779.8|1
1643207570000|2022-01-26 14:32:50|781|779.8|780.8|779.5|781|780|780.8|779.5|0
1643207580000|2022-01-26 14:33:00|780.5|779.3|780.5|779.3|780.5|779.5|780.3|779|15
1643207590000|2022-01-26 14:33:10|780.3|779|780.3|779|780.3|779.3|780.3|779|0
1643207600000|2022-01-26 14:33:20|780.5|779.3|780.5|779|780.5|779.3|780.5|779|1
1643207610000|2022-01-26 14:33:30|780.3|779.3|780.3|779|780.3|779.3|780.3|779|1
1643207620000|2022-01-26 14:33:40|780.5|778.8|780.5|779.3|780.5|779.3|780.3|778.8|2
1643207630000|2022-01-26 14:33:50|780.3|779|780.5|779.3|780.5|779.3|780.3|779|2
1643207640000|2022-01-26 14:34:00|780.8|779.5|780.5|779.3|780.8|779.5|780.5|779.3|25
1643207650000|2022-01-26 14:34:10|780.8|779.5|780.8|779.5|780.8|779.5|780.8|779.5|1
1643207660000|2022-01-26 14:34:20|781|779.8|781|779.5|781|779.8|780.8|779.5|3
1643207670000|2022-01-26 14:34:30||779.8||779.5||779.8||779.5|5
1643207680000|2022-01-26 14:34:40||779.8||779.8||779.8||779.5|10
1643207690000|2022-01-26 14:34:50|780.8|779.5|780.8|779.5|781|779.8|780.8|779.5|23
1643207700000|2022-01-26 14:35:00|781|779.8|781|779.8|781|779.8|780.8|779.5|17
1643207710000|2022-01-26 14:35:10||779.5||779.5||779.8||779.5|0
1643207720000|2022-01-26 14:35:20||779.8||779.8||779.8||779.5|0
1643207730000|2022-01-26 14:35:30||779.5||779.8||779.8||779.5|0
1643207740000|2022-01-26 14:35:40|780.8|779.5|780.8|779.5|780.8|779.5|780.8|779.5|0
1643207750000|2022-01-26 14:35:50||779.3||779.5||779.5||779.3|16
1643207760000|2022-01-26 14:36:00|781|779.8|781|779.8|781|779.8|781|779.8|3
1643207770000|2022-01-26 14:36:10|781.3|780|781.5|780.3|781.8|780.3|781.3|780|4
1643207780000|2022-01-26 14:36:20|781.3|780|781.3|780|781.3|780.3|781|779.8|81
1643207790000|2022-01-26 14:36:30|781.5|780.3|781.3|780|781.5|780.3|781.3|780|5
1643207800000|2022-01-26 14:36:40|781.5|779.8|781.3|779.8|781.5|780|781|779.8|0
1643207810000|2022-01-26 14:36:50|781|780|781.3|780|781.3|780|781|779.8|2
1643207820000|2022-01-26 14:37:00|781.5|780.3|781.5|780.3|781.5|780.3|781.5|780.3|1
1643207830000|2022-01-26 14:37:10|781.8||781.8||781.8||781.5||7
1643207840000|2022-01-26 14:37:20|781.5|780.5|781.5|780.3|781.8|780.5|781.5|780.3|0
1643207850000|2022-01-26 14:37:30|781.3|780|781.5|780|781.5|780.3|781.3|780|3
1643207860000|2022-01-26 14:37:40|781.8|780.3|781.5|780.3|781.8|780.3|781.5|780.3|0
1643207870000|2022-01-26 14:37:50|781.8||781.8||781.8||781.5||1
1643207880000|2022-01-26 14:38:00|781.5|780.5|781.8|780.3|782|780.8|781.5|780.3|3
1643207890000|2022-01-26 14:38:10|781.5||781.5||781.5||781.5||1
1643207900000|2022-01-26 14:38:20|781.3|780|781.3|780|781.5|780|781.3|779.8|1
1643207910000|2022-01-26 14:38:30|781.5|780.3|781.8|780.5|781.8|780.5|781.3|780|1
1643207920000|2022-01-26 14:38:40||780.3||780.5||780.5||780.3|0
1643207930000|2022-01-26 14:38:50||780.3||780.5||780.5||780.3|2
1643207940000|2022-01-26 14:39:00|782|780.8|782|780.5|782|780.8|781.8|780.5|2
1643207950000|2022-01-26 14:39:10|781.8|780.3|781.8|780.3|782|780.5|781.8|780.3|0
1643207960000|2022-01-26 14:39:20||780.5||780.5||780.5||780.3|13
1643207970000|2022-01-26 14:39:30|782||782||782||781.8||3
1643207980000|2022-01-26 14:39:40|781.8||781.8||782||781.8||0
1643207990000|2022-01-26 14:39:50|782|780.3|781.8|780.3|782|780.5|781.8|780.3|1
1643208000000|2022-01-26 14:40:00|782|780.5|782|780.8|782|780.8|781.8|780.5|0
1643208010000|2022-01-26 14:40:10|782.3|781|782.5|781.3|782.5|781.3|782.3|781|2
1643208020000|2022-01-26 14:40:20|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.3|0
1643208030000|2022-01-26 14:40:30||781.3||781.5||781.5||781.3|3
1643208040000|2022-01-26 14:40:40||781.3||781.5||781.5||781.3|0
1643208050000|2022-01-26 14:40:50|783|781.8|782.8|781.5|783|781.8|782.8|781.5|8
1643208060000|2022-01-26 14:41:00|783|781.8|783|781.8|783|781.8|782.8|781.8|0
1643208070000|2022-01-26 14:41:10|783.3|782|783.3|781.8|783.3|782|783|781.8|5
1643208080000|2022-01-26 14:41:20|783|781.5|783|781.5|783.3|781.5|782.8|781.5|0
1643208090000|2022-01-26 14:41:30|782.8|781.8|783|781.8|783|781.8|782.8|781.5|151
1643208100000|2022-01-26 14:41:40||781.5||781.8||781.8||781.5|39
1643208110000|2022-01-26 14:41:50|783.3|782|783.3|782|783.3|782|783|781.8|5
1643208120000|2022-01-26 14:42:00|783|781.8|783.3|782|783.5|782.3|783|781.8|3
1643208130000|2022-01-26 14:42:10|783|781.8|783.3|782|783.3|782|783|781.8|3
1643208140000|2022-01-26 14:42:20|783.5|782.3|783.3|782|783.5|782.3|783.3|782|0
1643208150000|2022-01-26 14:42:30|783.5||783.3||783.5||783.3||0
1643208160000|2022-01-26 14:42:40|783|781.8|783|781.8|783|781.8|783|781.8|0
1643208170000|2022-01-26 14:42:50|782.8|781.5|782.8|781.5|782.8|781.8|782.8|781.5|0
1643208180000|2022-01-26 14:43:00|783|781.8|783|781.8|783|781.8|783|781.5|5
1643208190000|2022-01-26 14:43:10|782.8|781.5|783|781.5|783|781.8|782.8|781.5|13
1643208200000|2022-01-26 14:43:20||781.8||781.8||781.8||781.5|0
1643208210000|2022-01-26 14:43:30|||||||||1
1643208220000|2022-01-26 14:43:40|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.5|0
1643208230000|2022-01-26 14:43:50|782.5|781.3|782.8|781.5|782.8|781.5|782.5|781.3|1
1643208240000|2022-01-26 14:44:00|782.5|781.3|782.3|781|782.8|781.5|782.3|781|3
1643208250000|2022-01-26 14:44:10|782.5|781.3|782.3|781|782.5|781.3|782.3|781|4
1643208260000|2022-01-26 14:44:20|||||||||4
1643208270000|2022-01-26 14:44:30|782|780.8|782.3|781|782.3|781|782|780.8|22
1643208280000|2022-01-26 14:44:40||780.8||781||781||780.8|5
1643208290000|2022-01-26 14:44:50|782|780.8|782.5|781.3|782.5|781.3|782|780.8|4
1643208300000|2022-01-26 14:45:00|782.8|781.5|783|781.5|783|781.5|782.5|781.3|9
1643208310000|2022-01-26 14:45:10|782.8|781.8|783|781.8|783|781.8|782.8|781.8|5
1643208320000|2022-01-26 14:45:20|||||||||2
1643208330000|2022-01-26 14:45:30|783.3|782|783|781.8|783.3|782|783|781.8|9
1643208340000|2022-01-26 14:45:40|783.3|782|783.3|782|783.3|782|783.3|781.8|2
1643208350000|2022-01-26 14:45:50|783.5||783.3||783.5||783.3||0
1643208360000|2022-01-26 14:46:00|783.5|782.3|783.5|782|783.5|782.3|783.5|782|0
1643208370000|2022-01-26 14:46:10|783.3|782.3|783.5|782.3|783.5|782.3|783.3|782|5
1643208380000|2022-01-26 14:46:20|783.8|782.5|783.8|782.3|783.8|782.5|783.5|782.3|15
1643208390000|2022-01-26 14:46:30|783.5|782.5|783.5|782|783.5|782.5|783.3|782|2
1643208400000|2022-01-26 14:46:40|783.3|781.8|783.3|781.8|783.3|782|783|781.8|13
1643208410000|2022-01-26 14:46:50|783|782|783.3|782|783.3|782|783|782|0
1643208420000|2022-01-26 14:47:00|783.5|781.8|783.3|782|783.5|782|783.3|781.8|1
1643208430000|2022-01-26 14:47:10|783.5|782.3|783.5|782|783.5|782.3|783.3|782|1
1643208440000|2022-01-26 14:47:20||782.3||782.3||782.3||782|0
1643208460000|2022-01-26 14:47:40|783.8||783.5||783.8||783.5||0
1643208470000|2022-01-26 14:47:50|783.8|782|783.5|782.3|783.8|782.3|783.5|782|2
1643208480000|2022-01-26 14:48:00|783.8|782|783.5|782|783.8|782.3|783.5|782|24
1643208490000|2022-01-26 14:48:10|783.3|782.3|783.5|782|783.5|782.3|783.3|782|1
1643208500000|2022-01-26 14:48:20||782.3||782.3||782.3||782|1
1643208510000|2022-01-26 14:48:30|783.8||783.5||783.8||783.5||0
1643208520000|2022-01-26 14:48:40|783.8|782.5|783.8|782.5|784|782.5|783.8|782.3|0
1643208530000|2022-01-26 14:48:50|784||784||784||783.8||0
1643208540000|2022-01-26 14:49:00|783.8|782.8|784.3|782.8|784.3|783|783.8|782.8|3
1643208550000|2022-01-26 14:49:10|784.5|783|784.5|783|784.5|783.3|784.3|782.8|0
1643208560000|2022-01-26 14:49:20|784.3|783.3|784.5|783|784.8|783.3|784.3|783|7
1643208570000|2022-01-26 14:49:30|784.3|783.3|784.3|783|784.5|783.3|784.3|783|0
1643208580000|2022-01-26 14:49:40|784.5||784.5||784.5||784.3||84
1643208590000|2022-01-26 14:49:50|784.3|783.3|784.5|783.3|784.5|783.3|784.3|783.3|5
1643208600000|2022-01-26 14:50:00|784.8||784.5||784.8||784.5||2
1643208610000|2022-01-26 14:50:10|784.8||784.5||784.8||784.5||0
1643208620000|2022-01-26 14:50:20|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.5|9
1643208630000|2022-01-26 14:50:30|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783.3|3
1643208640000|2022-01-26 14:50:40|784.8|783|784.5|783.3|784.8|783.3|784.5|783|12
1643208650000|2022-01-26 14:50:50|784.8|783|784.8|783.3|784.8|783.3|784.8|783|8
1643208680000|2022-01-26 14:51:20||783.5||783.5||783.5||783.5|11
1643208690000|2022-01-26 14:51:30|785|783.8|785.3|784|785.3|784|785|783.8|3
1643208700000|2022-01-26 14:51:40||783.8||783.8||784||783.8|8
1643208710000|2022-01-26 14:51:50|785.5|784|785.5|784.3|785.5|784.3|785.3|784|34
1643208720000|2022-01-26 14:52:00|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|105
1643208730000|2022-01-26 14:52:10|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|18
1643208740000|2022-01-26 14:52:20|785.8||785.5||785.8||785.5||6
1643208750000|2022-01-26 14:52:30|785.3|784|785.5|784.3|785.5|784.3|785.3|784|13
1643208760000|2022-01-26 14:52:40||784||784||784.3||784|2
1643208770000|2022-01-26 14:52:50|785.3|783.8|785.5|784.3|785.5|784.3|785.3|783.8|1
1643208780000|2022-01-26 14:53:00|785.8|784.5|785.5|784.3|785.8|784.5|785.5|784.3|10
1643208790000|2022-01-26 14:53:10|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|6
1643208800000|2022-01-26 14:53:20|786|784.8|786|784.8|786|784.8|785.8|784.8|9
1643208810000|2022-01-26 14:53:30|786.3|784.5|786.3|784.8|786.3|784.8|786|784.5|16
1643208820000|2022-01-26 14:53:40|786||786||786.3||786||0
1643208830000|2022-01-26 14:53:50|786.3|785|786.3|785|786.3|785|786.3|784.8|1
1643208840000|2022-01-26 14:54:00|786.5||786.3||786.5||786.3||16
1643208850000|2022-01-26 14:54:10|786|784.8|786.3|785|786.3|785|786|784.8|13
1643208860000|2022-01-26 14:54:20|786.5||786.3||786.5||786.3||12
1643208870000|2022-01-26 14:54:30|786|784.8|786|784.8|786.3|784.8|786|784.8|3
1643208880000|2022-01-26 14:54:40|785.8|784.5|786|784.8|786|784.8|785.8|784.5|3
1643208890000|2022-01-26 14:54:50||784.5||784.8||784.8||784.5|0
1643208900000|2022-01-26 14:55:00|785.8|784.5|785.8|784.5|786|784.5|785.8|784.5|4
1643208910000|2022-01-26 14:55:10|786||785.8||786||785.8||1
1643208920000|2022-01-26 14:55:20|786|784.8|786|784.8|786|784.8|785.8|784.8|20
1643208930000|2022-01-26 14:55:30|786.3|785|786.3|785|786.3|785|786|784.8|1
1643208950000|2022-01-26 14:55:50|786|784.8|786|784.8|786.3|785|786|784.8|18
1643208960000|2022-01-26 14:56:00|786.3|785|786.8|785.5|787|785.8|786|785|46
1643208970000|2022-01-26 14:56:10|786.5|785.3|786.5|785.3|786.8|785.3|786.5|785.3|11
1643208980000|2022-01-26 14:56:20|786.8||786.5||786.8||786.5||11
1643208990000|2022-01-26 14:56:30|786.8||786.8||786.8||786.5||2
1643209000000|2022-01-26 14:56:40|786.5|785.5|786.8|785.5|786.8|785.5|786.5|785.5|1
1643209010000|2022-01-26 14:56:50|786.5|785.3|786.5|785|786.5|785.3|786.5|785|4
1643209020000|2022-01-26 14:57:00|786.3|785.3|786|784.8|786.5|785.3|786|784.8|5
1643209030000|2022-01-26 14:57:10|785.8|784.5|785.5|784|785.8|784.5|785.5|784|12
1643209040000|2022-01-26 14:57:20|785.3|783.8|785|783.8|785.5|783.8|785|783.8|0
1643209050000|2022-01-26 14:57:30|784.8|783.5|785|783.8|785|783.8|784.8|783.5|4
1643209060000|2022-01-26 14:57:40|785.3|784|785.3|784|785.3|784|785.3|783.8|1
1643209070000|2022-01-26 14:57:50|785.5||785.3||785.5||785.3||0
1643209080000|2022-01-26 14:58:00|785.5|784.3|785.5|784|785.5|784.3|785.5|784|0
1643209090000|2022-01-26 14:58:10|785.3|784.3|785.8|784.5|785.8|784.5|785.3|784.3|0
1643209100000|2022-01-26 14:58:20|785.5|784.3|785.8|784.3|785.8|784.5|785.5|784.3|8
1643209110000|2022-01-26 14:58:30|786|784.5|785.8|784.5|786|784.8|785.8|784.5|10
1643209130000|2022-01-26 14:58:50|786||785.8||786||785.8||6
1643209140000|2022-01-26 14:59:00|786|784.8|786|784.8|786|784.8|785.8|784.5|2
1643209150000|2022-01-26 14:59:10||784.5||784.8||784.8||784.5|13
1643209170000|2022-01-26 14:59:30|786.3|785|786.3|785|786.3|785|786|785|5
1643209180000|2022-01-26 14:59:40|||||||||2
1643209200000|2022-01-26 15:00:00|786|784.8|785.8|784.5|786|784.8|785.5|784.3|26
1643209210000|2022-01-26 15:00:10|786|784.3|786|784.8|786.3|785|786|784.3|0
1643209220000|2022-01-26 15:00:20|786.3|785|786.3|785|786.3|785|786|784.8|7
1643209230000|2022-01-26 15:00:30|||||||||2
1643209240000|2022-01-26 15:00:40|||||||||2
1643209260000|2022-01-26 15:01:00|786|784.8|786|784.8|786.3|784.8|786|784.8|12
1643209270000|2022-01-26 15:01:10|786.3|785|786|784.8|786.3|785|786|784.5|10
1643209280000|2022-01-26 15:01:20|785.8|784.5|786|784.8|786|784.8|785.8|784.5|13
1643209290000|2022-01-26 15:01:30|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.3|1
1643209300000|2022-01-26 15:01:40|785.5|784.3|785.5|784.3|785.8|784.3|785.5|784.3|5
1643209310000|2022-01-26 15:01:50|785.8|784.5|785.5|784.3|785.8|784.5|785.5|784.3|2
1643209320000|2022-01-26 15:02:00|785.3|784|785.5|784|785.5|784.3|785.3|783.8|7
1643209330000|2022-01-26 15:02:10|785.3|784.3|785.3|784|785.5|784.3|785.3|783.8|28
1643209340000|2022-01-26 15:02:20||783.8||784||784||783.8|0
1643209350000|2022-01-26 15:02:30|785|783.8|785.3|783.8|785.3|783.8|785|783.8|6
1643209360000|2022-01-26 15:02:40|785|784|785.3|784|785.3|784|785|783.8|0
1643209370000|2022-01-26 15:02:50||783.8||784||784||783.8|49
1643209380000|2022-01-26 15:03:00|785|783.8|785|783.8|785|783.8|784.8|783.5|8
1643209390000|2022-01-26 15:03:10|785.3|784|785.5|784.3|785.5|784.3|785|784|11
1643209400000|2022-01-26 15:03:20|785.3|784|785.3|784|785.5|784.3|785.3|784|0
1643209410000|2022-01-26 15:03:30|785.5|784.3|785.3|783.8|785.5|784.3|785.3|783.8|1
1643209420000|2022-01-26 15:03:40||784||783.8||784||783.8|0
1643209430000|2022-01-26 15:03:50|785.5|784|785.5|784.3|785.5|784.3|785.5|783.8|3
1643209440000|2022-01-26 15:04:00|785.8|784|785.8|784.5|785.8|784.5|785.5|784|4
1643209450000|2022-01-26 15:04:10|785.5|784.3|785.5|784.3|785.8|784.3|785.5|784.3|11
1643209460000|2022-01-26 15:04:20|785.8|784|785.5|784.3|785.8|784.3|785.5|784|0
1643209470000|2022-01-26 15:04:30|785.8||785.5||785.8||785.5||0
1643209480000|2022-01-26 15:04:40|785.3|784|785.5|784.3|785.5|784.3|785.3|784|0
1643209490000|2022-01-26 15:04:50|785.3|784|785.3|784|785.5|784.3|785.3|784|0
1643209500000|2022-01-26 15:05:00|785.5|784.3|785.3|784|785.5|784.3|785.3|784|0
1643209510000|2022-01-26 15:05:10|785.5|784.3|785.5|784.3|785.5|784.3|785.3|784.3|4
1643209520000|2022-01-26 15:05:20|785.8||785.5||785.8||785.5||0
1643209530000|2022-01-26 15:05:30|785.8||785.5||785.8||785.5||0
1643209540000|2022-01-26 15:05:40|785.3|784|785.3|784|785.3|784|785.3|784|0
1643209550000|2022-01-26 15:05:50|785|783.8|785.3|784|785.3|784|785|783.8|24
1643209560000|2022-01-26 15:06:00|785.5|784.3|785.5|784|785.5|784.3|785.3|784|9
1643209570000|2022-01-26 15:06:10|785.3|783.8|785|783.8|785.3|783.8|785|783.8|0
1643209580000|2022-01-26 15:06:20|785.3||785||785.3||785||0
1643209600000|2022-01-26 15:06:40|784.8|783.5|784.8|783.5|785|783.5|784.8|783.5|3
1643209610000|2022-01-26 15:06:50|785|783.3|784.5|783.3|785|783.3|784.5|783.3|7
1643209620000|2022-01-26 15:07:00|784.8|783.5|784.5|783.3|784.8|783.5|784.5|783.3|0
1643209630000|2022-01-26 15:07:10|784.8|783.5|784.8|783.5|784.8|783.5|784.5|783.5|5
1643209640000|2022-01-26 15:07:20|784.5|783.3|784.5|783.3|784.8|783.5|784.5|783.3|0
1643209650000|2022-01-26 15:07:30|784.8||784.8||784.8||784.5||10
1643209660000|2022-01-26 15:07:40|785|783.5|784.5|783.3|785|783.5|784.5|783.3|24
1643209670000|2022-01-26 15:07:50||783||783.3||783.3||783|0
1643209680000|2022-01-26 15:08:00|784.3|783|784.8|783.5|784.8|783.5|784.3|783|3
1643209690000|2022-01-26 15:08:10|784.5|783.3|784.5|783.3|784.8|783.3|784.5|783.3|6
1643209700000|2022-01-26 15:08:20|784.8|783.5|784.8|783.5|785|783.5|784.5|783.5|20
1643209710000|2022-01-26 15:08:30|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783.3|58
1643209720000|2022-01-26 15:08:40|784.8||784.5||784.8||784.5||0
1643209730000|2022-01-26 15:08:50|784.8|783.5|784.8|783.3|784.8|783.5|784.5|783.3|11
1643209740000|2022-01-26 15:09:00|784.5|783.5|784.5|783.3|784.8|783.5|784.5|783.3|25
1643209750000|2022-01-26 15:09:10|784.3|783|784.3|782.8|784.3|783|784|782.8|6
1643209760000|2022-01-26 15:09:20||783||783||783||782.8|0
1643209770000|2022-01-26 15:09:30|784|782.8|784|782.8|784.3|783|784|782.8|1
1643209780000|2022-01-26 15:09:40|784.3|783|784.3|782.8|784.3|783|784|782.8|11
1643209790000|2022-01-26 15:09:50||783||783||783||782.8|28
1643209800000|2022-01-26 15:10:00|784|782.8|784.3|782.8|784.3|783|784|782.8|3
1643209810000|2022-01-26 15:10:10|784|782.5|784|782.8|784|782.8|784|782.5|21
1643209830000|2022-01-26 15:10:30||782.5||782.5||782.5||782.5|0
1643209840000|2022-01-26 15:10:40|784.3|782.8|784|782.8|784.3|782.8|784|782.8|0
1643209850000|2022-01-26 15:10:50|784.3||784||784.3||784||0
1643209870000|2022-01-26 15:11:10|784.3|783|784.3|783|784.3|783|784.3|783|3
1643209880000|2022-01-26 15:11:20|784|782.8|784|782.8|784|782.8|784|782.8|1
1643209890000|2022-01-26 15:11:30|784.3|783|784.3|782.8|784.3|783|784|782.8|0
1643209900000|2022-01-26 15:11:40|784|783|784|782.8|784|783|784|782.8|0
1643209910000|2022-01-26 15:11:50|784.3|783|784.3|783|784.3|783|784.3|783|0
1643209920000|2022-01-26 15:12:00|784.5|783.3|784.8|783.5|784.8|783.5|784.5|783.3|3
1643209930000|2022-01-26 15:12:10||783.3||783.5||783.5||783.3|14
1643209940000|2022-01-26 15:12:20||783.3||783.3||783.5||783.3|0
1643209950000|2022-01-26 15:12:30|784.5|783.5|784.5|783.3|784.5|783.5|784.5|783.3|1
1643209960000|2022-01-26 15:12:40|784.3|783|784.3|783|784.5|783|784.3|783|4
1643209970000|2022-01-26 15:12:50||782.8||783||783||782.8|0
1643209980000|2022-01-26 15:13:00|784|782.8|784.3|782.8|784.3|782.8|784|782.8|0
1643209990000|2022-01-26 15:13:10|784|783|784|782.5|784|783|784|782.5|14
1643210000000|2022-01-26 15:13:20||782.8||782.8||782.8||782.8|0
1643210010000|2022-01-26 15:13:30|784.3|783|784|782.8|784.3|783|784|782.8|19
1643210020000|2022-01-26 15:13:40|784.3||784||784.3||784||0
1643210030000|2022-01-26 15:13:50|784.3|783|784.3|783|784.3|783|784.3|783|1
1643210040000|2022-01-26 15:14:00|||||||||1
1643210050000|2022-01-26 15:14:10|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783.3|8
1643210060000|2022-01-26 15:14:20|784.8|782.8|784.3|783|784.8|783|784|782.8|208
1643210070000|2022-01-26 15:14:30|784|782.8|784|782.8|784.3|782.8|784|782.8|32
1643210080000|2022-01-26 15:14:40|784.3|783|784.3|783|784.3|783|784.3|783|56
1643210090000|2022-01-26 15:14:50|||||||||5
1643210100000|2022-01-26 15:15:00|784|782.8|784|782.8|784|782.8|784|782.8|1
1643210110000|2022-01-26 15:15:10|784.3|783|784.3|783|784.3|783|784.3|783|5
1643210120000|2022-01-26 15:15:20|784|782.8|784|782.8|784|782.8|784|782.8|31
1643210140000|2022-01-26 15:15:40|784.3|783|783.8|782.5|784.3|783|783.8|782.5|7
1643210150000|2022-01-26 15:15:50|784|782.3|783.8|782.5|784|782.5|783.8|782.3|0
1643210160000|2022-01-26 15:16:00|784|782.3|783.8|782.3|784|782.5|783.5|782.3|4
1643210170000|2022-01-26 15:16:10|783.5|782.5|783.8|782.5|783.8|782.5|783.5|782.5|91
1643210180000|2022-01-26 15:16:20|783.5|782.3|783.5|782.3|783.5|782.3|783.5|782.3|71
1643210190000|2022-01-26 15:16:30|783.8||783.8||783.8||783.8||58
1643210200000|2022-01-26 15:16:40||782.5||782.5||782.5||782.3|39
1643210210000|2022-01-26 15:16:50|||||||||13
1643210220000|2022-01-26 15:17:00|784|782.8|784|782.8|784.3|782.8|784|782.8|99
1643210230000|2022-01-26 15:17:10|||||||||66
1643210240000|2022-01-26 15:17:20|783.8|782.5|783.8|782.5|783.8|782.5|783.8|782.5|1
1643210250000|2022-01-26 15:17:30|784||783.8||784||783.8||0
1643210260000|2022-01-26 15:17:40|784||783.8||784||783.8||0
1643210280000|2022-01-26 15:18:00|784||783.8||784||783.8||22
1643210290000|2022-01-26 15:18:10|784|782.8|784|782.8|784|782.8|784|782.5|0
1643210310000|2022-01-26 15:18:30|784.3|783|784|782.8|784.3|783|784|782.8|4
1643210320000|2022-01-26 15:18:40|784.3|783|784.3|783|784.3|783|784.3|782.8|0
1643210330000|2022-01-26 15:18:50|784.5||784.5||784.5||784.3||0
1643210340000|2022-01-26 15:19:00||783.3||783.3||783.3||783.3|3
1643210380000|2022-01-26 15:19:40|||||||||15
1643210400000|2022-01-26 15:20:00|784.3|783|784.8|783.3|784.8|783.3|784.3|783|8
1643210410000|2022-01-26 15:20:10|784.5|783.5|784.5|783.3|784.8|783.5|784.5|783.3|3
1643210420000|2022-01-26 15:20:20|784.8||784.5||784.8||784.5||0
1643210440000|2022-01-26 15:20:40|784.3|783|784.5|783.3|784.5|783.3|784.3|783|25
1643210450000|2022-01-26 15:20:50|784.3|783|784.3|783|784.3|783.3|784.3|783|0
1643210460000|2022-01-26 15:21:00|784|782.8|783.5|782.3|784|782.8|783.5|782.3|28
1643210470000|2022-01-26 15:21:10|783.8|782.5|783.8|782.5|783.8|782.5|783.5|782.3|1
1643210480000|2022-01-26 15:21:20|784|782.8|784|782.8|784|782.8|784|782.8|3
1643210490000|2022-01-26 15:21:30||782.5||782.8||782.8||782.5|37
1643210500000|2022-01-26 15:21:40|784.3|783|784.3|783|784.3|783|784.3|782.8|113
1643210510000|2022-01-26 15:21:50|784|782.8|784|782.8|784|782.8|784|782.8|0
1643210520000|2022-01-26 15:22:00|784.3||784||784.3||784||1
1643210530000|2022-01-26 15:22:10||782.5||782.8||782.8||782.5|2
1643210540000|2022-01-26 15:22:20||782.5||782.8||782.8||782.5|4
1643210550000|2022-01-26 15:22:30|784.3|783|784.5|783|784.5|783|784|783|5
1643210560000|2022-01-26 15:22:40|784.8|783.3|784.8|783.3|784.8|783.3|784.8|783|0
1643210570000|2022-01-26 15:22:50|785|783.5|785|783.5|785|783.5|784.8|783.5|0
1643210580000|2022-01-26 15:23:00|784.8|783.8|785|783.5|785|783.8|784.8|783.5|2
1643210590000|2022-01-26 15:23:10|784.8|783.3|784.5|783.3|784.8|783.3|784.5|783.3|1
1643210600000|2022-01-26 15:23:20||783||783.3||783.3||783|0
1643210620000|2022-01-26 15:23:40||783||783.3||783.3||783|0
1643210630000|2022-01-26 15:23:50||783||783.3||783.3||783|0
1643210640000|2022-01-26 15:24:00|784.3|783|784|782.8|784.5|783|784|782.8|7
1643210650000|2022-01-26 15:24:10||782.5||782.5||782.8||782.5|2
1643210660000|2022-01-26 15:24:20|783.8|782.3|783.5|782.3|783.8|782.3|783.5|782.3|1
1643210670000|2022-01-26 15:24:30|783.8|782.5|783.8|782.5|783.8|782.5|783.8|782.3|2
1643210680000|2022-01-26 15:24:40||782.3||782.5||782.5||782.3|13
1643210690000|2022-01-26 15:24:50|784|782.3|783.8|782.3|784|782.5|783.8|782.3|0
1643210700000|2022-01-26 15:25:00|783.5|782.5|783.5|782.3|783.5|782.5|783.5|782.3|2
1643210710000|2022-01-26 15:25:10|783.3|782|783.3|782|783.3|782.3|783.3|782|1
1643210720000|2022-01-26 15:25:20|783.5|782.3|783.8|782.3|783.8|782.3|783.5|782.3|5
1643210730000|2022-01-26 15:25:30|783.5||783.5||783.5||783.5||0
1643210740000|2022-01-26 15:25:40|||||||||6
1643210750000|2022-01-26 15:25:50|783.8||783.8||783.8||783.8||3
1643210760000|2022-01-26 15:26:00|784|782.5|783.8|782.5|784|782.8|783.8|782.5|3
1643210780000|2022-01-26 15:26:20|784|782.8|784|782.8|784|782.8|784|782.5|2
1643210790000|2022-01-26 15:26:30|783.8|782.5|784|782.5|784|782.5|783.8|782.5|2
1643210800000|2022-01-26 15:26:40|783.8||783.8||783.8||783.8||0
1643210810000|2022-01-26 15:26:50|784|782.8|784|782.8|784|782.8|784|782.8|8
1643210820000|2022-01-26 15:27:00|783.8|782.5|783.8|782.5|784|782.8|783.8|782.5|10
1643210830000|2022-01-26 15:27:10|783.5|782.3|783.5|782|783.5|782.3|783.3|782|2
1643210840000|2022-01-26 15:27:20||782.3||782.3||782.3||782.3|0
1643210860000|2022-01-26 15:27:40||782||782||782.3||782|0
1643210870000|2022-01-26 15:27:50||782.3||782.3||782.3||782|0
1643210880000|2022-01-26 15:28:00|783.3|782|783.5|782.3|783.5|782.3|783.3|782|3
1643210890000|2022-01-26 15:28:10|783.3|782|783.3|782|783.3|782|783.3|782|12
1643210900000|2022-01-26 15:28:20|783|781.5|782.8|781.5|783|781.8|782.8|781.5|61
1643210910000|2022-01-26 15:28:30|782.5|781.3|782.8|781.3|782.8|781.5|782.5|781.3|8
1643210920000|2022-01-26 15:28:40||781.5||781.5||781.5||781.5|12
1643210930000|2022-01-26 15:28:50|782.5|781.3|782.5|781.3|782.5|781.3|782.5|781.3|10
1643210940000|2022-01-26 15:29:00|782.8|781|782.8|781.3|782.8|781.3|782.8|781|1
1643210950000|2022-01-26 15:29:10|782.5|781|782.5|781.3|782.8|781.3|782.5|781|13
1643210960000|2022-01-26 15:29:20|782.8||782.8||782.8||782.8||6
1643210980000|2022-01-26 15:29:40|782.5|781.5|782.5|781.3|782.5|781.5|782.5|781.3|0
1643210990000|2022-01-26 15:29:50|782.3|781|782.8|781|782.8|781.3|782.3|781|9
1643211000000|2022-01-26 15:30:00|782.5|780.8|783|781.3|783.3|781.5|782|780.5|3
1643211010000|2022-01-26 15:30:10|782.8|781.8|783.3|781.8|783.5|781.8|782.8|781.5|1
1643211020000|2022-01-26 15:30:20|783|781.5|783|781.5|783|781.5|782.8|781.5|1
1643211030000|2022-01-26 15:30:30|782.8|781.8|783.3|782|783.3|782|782.8|781.5|103
1643211040000|2022-01-26 15:30:40|783.5|781.8|783.5|782|783.8|782.5|783.5|781.8|95
1643211050000|2022-01-26 15:30:50|783.8|782.3|783.3|782|783.8|782.3|783.3|781.8|1
1643211060000|2022-01-26 15:31:00|783|781.8|783.5|782.3|783.5|782.3|783|781.8|187
1643211070000|2022-01-26 15:31:10|783.3|782|783.8|782.5|784|782.8|783.3|782|69
1643211080000|2022-01-26 15:31:20|784|782.8|784.5|783.3|784.5|783.3|784|782.8|6
1643211090000|2022-01-26 15:31:30|784.3|783|784.5|783.3|784.5|783.3|784.3|783|1
1643211100000|2022-01-26 15:31:40|784.3|783|784.3|783|784.5|783|784.3|782.8|2
1643211110000|2022-01-26 15:31:50|784.5|783.3|784.5|783|784.5|783.3|784.3|783|1
1643211120000|2022-01-26 15:32:00|784.8|783.3|785|783.8|785|783.8|784.5|783|312
1643211130000|2022-01-26 15:32:10||783.5||783.8||783.8||783.5|8
1643211140000|2022-01-26 15:32:20|784.8|783.5|784.8|783.5|785|783.8|784.8|783.5|9
1643211150000|2022-01-26 15:32:30|784.5|783.3|784.5|783|784.5|783.3|784.3|782.8|17
1643211160000|2022-01-26 15:32:40|784.8|783.3|784.8|783.5|784.8|783.5|784.8|783|1
1643211170000|2022-01-26 15:32:50|784.5|783.3|784.5|783|784.5|783.5|784.3|783|9
1643211180000|2022-01-26 15:33:00|784.3|783.3|784.3|783|784.5|783.3|784.3|783|79
1643211190000|2022-01-26 15:33:10|784.5|783.3|783.8|782.5|784.5|783.3|783.5|782.3|5
1643211200000|2022-01-26 15:33:20|784|782.8|783.8|782.3|784|782.8|783.5|782.3|11
1643211210000|2022-01-26 15:33:30|783.5||783.5||783.8||783.5||10
1643211220000|2022-01-26 15:33:40|783.8|782.5|783.8|782.5|784|782.5|783.8|782.3|14
1643211230000|2022-01-26 15:33:50|784|782.8|784|782.8|784.3|782.8|784|782.5|3
1643211240000|2022-01-26 15:34:00|784.3|783|784.5|783|784.5|783.3|784|782.8|8
1643211250000|2022-01-26 15:34:10|784.8|783.3|784.8|783.5|785|783.5|784.8|783|17
1643211260000|2022-01-26 15:34:20|784.5|783.3|784.5|783.3|784.8|783.3|784.3|783|5
1643211270000|2022-01-26 15:34:30|784.8|783|784.5|783.3|784.8|783.3|784.3|783|20
1643211280000|2022-01-26 15:34:40|784.8|783.5|785|783.5|785|783.5|784.5|783.5|0
1643211290000|2022-01-26 15:34:50|784.8|783.3|784.5|783.3|785|783.3|784.3|783|17
1643211300000|2022-01-26 15:35:00|784.8|783.5|785|783.5|785.3|783.8|784.8|783.5|3
1643211310000|2022-01-26 15:35:10|784.8|783.8|784.5|783|785|783.8|784.5|783|0
1643211320000|2022-01-26 15:35:20|784.8|783.3|784.8|783.5|785|783.5|784.8|783.3|1
1643211330000|2022-01-26 15:35:30|784.5|783.3|784.8|783.5|784.8|783.5|784.5|783.3|17
1643211340000|2022-01-26 15:35:40|785|783.8|785|783.8|785.3|783.8|784.8|783.8|2
1643211350000|2022-01-26 15:35:50|784.8|783.5|785|783.8|785|783.8|784.8|783.5|7
1643211360000|2022-01-26 15:36:00|784.8|783.5|784.8|783.5|785|783.5|784.8|783.5|7
1643211370000|2022-01-26 15:36:10|785|783.3|784.8|783.5|785|783.5|784.5|783.3|1
1643211380000|2022-01-26 15:36:20|784.5|783.3|785|783.8|785|783.8|784.5|783.3|13
1643211390000|2022-01-26 15:36:30|785.3|783.5|784.8|783.5|785.3|783.8|784.8|783.5|12
1643211400000|2022-01-26 15:36:40||783.3||783.5||783.5||783.3|2
1643211410000|2022-01-26 15:36:50|784.5|783.3|784.3|783|784.8|783.3|784.3|783|15
1643211420000|2022-01-26 15:37:00|784.5|783.3|784.3|783|784.5|783.3|784|782.8|4
1643211430000|2022-01-26 15:37:10|784|782.8|784.3|783|784.5|783|784|782.8|214
1643211440000|2022-01-26 15:37:20|784|782.8|784.3|783|784.5|783.3|784|782.8|2
1643211450000|2022-01-26 15:37:30|784.5|783.3|784.8|783.5|785|783.8|784.5|783.3|2
1643211460000|2022-01-26 15:37:40|785|783.8|785|783.8|785|783.8|784.8|783.5|4
1643211470000|2022-01-26 15:37:50|785.3||785||785.3||785||6
1643211480000|2022-01-26 15:38:00|785.3||785||785.3||785||1
1643211490000|2022-01-26 15:38:10|784.8|783.5|785.5|784.3|785.5|784.3|784.8|783.5|30
1643211500000|2022-01-26 15:38:20|||||||||2
1643211510000|2022-01-26 15:38:30|785.8|784.5|786|784.8|786.3|785|785.8|784.5|48
1643211520000|2022-01-26 15:38:40|786.3|784.5|786.3|785|786.5|785|786.3|784.5|12
1643211530000|2022-01-26 15:38:50|786|784.8|786|784.8|786.3|785|786|784.8|9
1643211540000|2022-01-26 15:39:00|786.3|785|786.3|785|786.3|785|786.3|785|1
1643211550000|2022-01-26 15:39:10|786|784.8|785.8|784.5|786|784.8|785.8|784.5|16
1643211560000|2022-01-26 15:39:20|786|784.3|785.5|784.3|786|784.3|785.5|784|17
1643211570000|2022-01-26 15:39:30|785.3|784|785.3|784|785.5|784.3|785|783.8|23
1643211580000|2022-01-26 15:39:40|785|783.8|785|783.8|785.3|784|785|783.8|23
1643211590000|2022-01-26 15:39:50|785.3|783.5|785.3|784|785.3|784|784.8|783.5|2
1643211600000|2022-01-26 15:40:00|785.5|783.8|785.5|784|785.5|784.3|785.3|783.8|38
1643211610000|2022-01-26 15:40:10|785.8|784.3|785.8|784.3|786|784.5|785.5|784.3|5
1643211620000|2022-01-26 15:40:20||784.5||784.5||784.5||784.3|1
1643211630000|2022-01-26 15:40:30|786|784.8|785.8|784.5|786|784.8|785.8|784.5|9
1643211640000|2022-01-26 15:40:40|786|784.8|785.8|784.5|786|784.8|785.8|784.5|1
1643211650000|2022-01-26 15:40:50|785.5|784.3|785.5|784.3|785.5|784.5|785.5|784.3|1
1643211660000|2022-01-26 15:41:00|785.3|784|785.3|784|785.3|784.3|785.3|784|4
1643211670000|2022-01-26 15:41:10|785.5|784.3|785.5|784.3|785.5|784.3|785.3|784|0
1643211680000|2022-01-26 15:41:20|785.3|784|785.3|784|785.3|784.3|785.3|784|2
1643211690000|2022-01-26 15:41:30|785|783.8|785|783.8|785|784|785|783.8|213
1643211700000|2022-01-26 15:41:40|784.8|783.5|785|783.8|785|783.8|784.8|783.5|12
1643211710000|2022-01-26 15:41:50|784.8|783.5|784.8|783.5|784.8|783.8|784.8|783.5|3
1643211720000|2022-01-26 15:42:00|784.5|783.3|784|782.8|784.8|783.3|784|782.8|21
1643211730000|2022-01-26 15:42:10|784.3|782.5|784|782.8|784.3|782.8|784|782.5|6
1643211740000|2022-01-26 15:42:20|784.3|783|784.3|783|784.3|783|784|782.8|5
1643211750000|2022-01-26 15:42:30|784.5|782.8|784.5|783|784.5|783|784.3|782.8|6
1643211760000|2022-01-26 15:42:40|784.8|783.3|784.3|783|784.8|783.3|784.3|783|2
1643211780000|2022-01-26 15:43:00|784.5|783.3|784.5|783.3|784.5|783.3|784.3|783.3|5
1643211790000|2022-01-26 15:43:10|784.8|783|784.5|783.3|784.8|783.5|784.5|783|2
1643211800000|2022-01-26 15:43:20|784.8||784.8||784.8||784.5||38
1643211810000|2022-01-26 15:43:30||783.5||783.5||783.5||783.5|0
1643211820000|2022-01-26 15:43:40|785|783.3|784.8|783.5|785|783.5|784.8|783.3|11
1643211830000|2022-01-26 15:43:50|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783.3|0
1643211840000|2022-01-26 15:44:00|784.8|783|784.5|783.3|784.8|783.3|784.3|783|45
1643211850000|2022-01-26 15:44:10|784.3|783|784.3|783|784.3|783|784.3|783|6
1643211860000|2022-01-26 15:44:20|784.5|783.3|784.8|783.5|785|783.5|784.5|783.3|11
1643211870000|2022-01-26 15:44:30|785|783.3|784.5|783.3|785|783.3|784.5|783.3|18
1643211880000|2022-01-26 15:44:40|784.8|783.5|784.8|783.5|784.8|783.5|784.5|783.5|7
1643211890000|2022-01-26 15:44:50|785|783.8|785|783.8|785|783.8|784.8|783.8|0
1643211900000|2022-01-26 15:45:00|784.8|783.5|784.5|783.3|784.8|783.5|784.5|783.3|3
1643211910000|2022-01-26 15:45:10|784.3|783|784.3|783|784.5|783.3|784.3|783|78
1643211920000|2022-01-26 15:45:20|784.5|783.3|784.3|783|784.5|783.3|784.3|783|3
1643211930000|2022-01-26 15:45:30|784|782.8|784.3|783|784.3|783|784|782.8|4
1643211940000|2022-01-26 15:45:40|784|782.8|784.3|783|784.3|783|784|782.5|11
1643211950000|2022-01-26 15:45:50|||||||||21
1643211960000|2022-01-26 15:46:00|784.5|783.3|784.5|783.3|784.8|783.5|784.5|783.3|22
1643211970000|2022-01-26 15:46:10|784.3|783|784.3|783|784.5|783|784.3|783|14
1643211980000|2022-01-26 15:46:20|784.5|783.3|784.5|783|784.5|783.3|784.3|783|0
1643211990000|2022-01-26 15:46:30|784.3|783.3|784.3|783|784.5|783.3|784.3|783|0
1643212000000|2022-01-26 15:46:40|784.5|783.3|784.3|783|784.5|783.3|784.3|783|3
1643212010000|2022-01-26 15:46:50|784.5||784.3||784.5||784.3||9
1643212020000|2022-01-26 15:47:00|784|782.8|784.3|783|784.3|783|784|782.8|0
1643212030000|2022-01-26 15:47:10|784.5|783.3|784|782.8|784.5|783.3|784|782.8|10
1643212040000|2022-01-26 15:47:20|784.3|783|784|782.8|784.3|783|784|782.8|0
1643212050000|2022-01-26 15:47:30|783.8|782.5|783.8|782.5|784|782.8|783.8|782.5|9
1643212060000|2022-01-26 15:47:40|783.5|782.3|783.5|782.3|783.5|782.3|783.5|782.3|10
1643212070000|2022-01-26 15:47:50|783.3|782|783.5|782|783.5|782.3|783.3|782|6
1643212080000|2022-01-26 15:48:00|783.3|782.3|783.5|782.3|783.5|782.3|783.3|782|3
1643212090000|2022-01-26 15:48:10|783.3|782|783.3|782|783.3|782.3|783.3|782|4
1643212100000|2022-01-26 15:48:20|783.5|782.3|783.5|782.3|783.5|782.3|783.5|782.3|3
1643212110000|2022-01-26 15:48:30|783.8|782.5|784|782.8|784|782.8|783.8|782.5|30
1643212120000|2022-01-26 15:48:40|784.3|783|784.3|782.8|784.3|783|784.3|782.8|1
1643212130000|2022-01-26 15:48:50|784|783|784|782.8|784.3|783|784|782.8|4
1643212140000|2022-01-26 15:49:00|784.3|783|784.3|783|784.3|783|784|782.8|4
1643212160000|2022-01-26 15:49:20|784.5|783.3|784.8|783.3|784.8|783.5|784.5|783.3|20
1643212170000|2022-01-26 15:49:30|784.5|783.5|784.5|783.3|784.8|783.5|784.5|783.3|1
1643212190000|2022-01-26 15:49:50|784.8|783.5|784.8|783.5|784.8|783.5|784.5|783.3|5
1643212200000|2022-01-26 15:50:00|785||784.8||785||784.8||0
1643212210000|2022-01-26 15:50:10|785|783.8|785|783.8|785|783.8|785|783.5|2
1643212220000|2022-01-26 15:50:20|785.3|784|785.3|784|785.3|784|785|783.8|3
1643212230000|2022-01-26 15:50:30|785|783.8|785.3|784|785.3|784|785|783.8|3
1643212240000|2022-01-26 15:50:40|785|783.8|784.8|783.5|785.5|784|784.8|783.5|9
1643212250000|2022-01-26 15:50:50|785||784.8||785||784.8||1
1643212260000|2022-01-26 15:51:00|784.5|783.3|784.3|783|784.5|783.5|784.3|783|3
1643212270000|2022-01-26 15:51:10|784.5|782.8|784|782.8|784.5|782.8|784|782.8|23
1643212280000|2022-01-26 15:51:20|784.3|783|784.3|783|784.3|783|784.3|783|5
1643212290000|2022-01-26 15:51:30|784|782.8|784|782.8|784|783|784|782.8|15
1643212300000|2022-01-26 15:51:40|783.8|782.5|784|782.8|784|782.8|783.8|782.5|3
1643212310000|2022-01-26 15:51:50|784.3||784||784.3||784||3
1643212320000|2022-01-26 15:52:00|783.8|782.5|783.8|782.5|783.8|782.8|783.8|782.5|0
1643212330000|2022-01-26 15:52:10|783.5|782.3|783.8|782.5|783.8|782.5|783.5|782.3|2
1643212340000|2022-01-26 15:52:20|784|782.8|784|782.8|784.3|782.8|784|782.8|8
1643212350000|2022-01-26 15:52:30|784.3||784.3||784.3||784.3||1
1643212360000|2022-01-26 15:52:40|784|783|784.3|783|784.3|783|784|783|1
1643212370000|2022-01-26 15:52:50|784|782.8|784.3|782.8|784.3|782.8|784|782.8|8
1643212380000|2022-01-26 15:53:00|784.5|783|784.5|783.3|784.5|783.3|784.5|783|1
1643212390000|2022-01-26 15:53:10|784.8|783.5|784.8|783.5|784.8|783.5|784.5|783.5|1
1643212400000|2022-01-26 15:53:20|784.5|783.3|784.3|783|784.5|783.3|784.3|783|97
1643212410000|2022-01-26 15:53:30|784.5|783.3|784.5|783|784.5|783.3|784.5|783|0
1643212420000|2022-01-26 15:53:40||783.3||783.3||783.3||783.3|0
1643212430000|2022-01-26 15:53:50|784.3|783|784.3|783|784.5|783|784.3|783|0
1643212440000|2022-01-26 15:54:00|784.5|783.3|784.3|783|784.5|783.3|784.3|783|20
1643212450000|2022-01-26 15:54:10|||||||||20
1643212460000|2022-01-26 15:54:20|784|782.8|784.3|782.8|784.3|783|784|782.8|69
1643212470000|2022-01-26 15:54:30|784|782.5|784|782.5|784.3|782.5|784|782.5|21
1643212480000|2022-01-26 15:54:40|783.8|782.8|784|782.8|784|782.8|783.8|782.5|0
1643212490000|2022-01-26 15:54:50|783.8|782.5|784|782.5|784|782.5|783.8|782.5|0
1643212500000|2022-01-26 15:55:00|783.8||783.8||784||783.8||3
1643212510000|2022-01-26 15:55:10|783.5|782.3|783.8|782.5|783.8|782.5|783.5|782.3|11
1643212520000|2022-01-26 15:55:20|784|782.8|784|782.8|784.3|783|784|782.8|1
1643212530000|2022-01-26 15:55:30|783.8|782.5|783.8|782.5|783.8|782.5|783.5|782.3|231
1643212540000|2022-01-26 15:55:40|784|782.3|784|782.8|784|782.8|784|782.3|5
1643212550000|2022-01-26 15:55:50|784.3|783|784.3|783|784.3|783|784.3|783|4
1643212560000|2022-01-26 15:56:00|784|782.8|784.3|783|784.5|783|784|782.8|4
1643212570000|2022-01-26 15:56:10|784.5|783.3|784.3|783|784.5|783.3|784.3|783|0
1643212580000|2022-01-26 15:56:20|||||||||10
1643212590000|2022-01-26 15:56:30|784.5||784.5||784.5||784.5||1
1643212600000|2022-01-26 15:56:40|784.3|783.3|784.5|783|784.5|783.3|784.3|783|40
1643212610000|2022-01-26 15:56:50|784.3|783.3|784.5|783.3|784.5|783.3|784.3|783|0
1643212620000|2022-01-26 15:57:00|784.8|783.5|785|783.8|785|783.8|784.8|783.5|7
1643212630000|2022-01-26 15:57:10|||||||||4
1643212640000|2022-01-26 15:57:20|||||||||1
1643212650000|2022-01-26 15:57:30|785.3|784|785.3|784|785.3|784|785|783.8|8
1643212660000|2022-01-26 15:57:40|785|783.8|785.3|784|785.3|784|785|783.8|13
1643212680000|2022-01-26 15:58:00|785.5||785.5||785.5||785.3||0
1643212690000|2022-01-26 15:58:10|785.3|784.3|785.8|784.3|785.8|784.3|785.3|784.3|0
1643212700000|2022-01-26 15:58:20|785.5|784|785.3|784|785.8|784|785.3|784|25
1643212710000|2022-01-26 15:58:30|785.5|784.3|785.5|784.3|785.5|784.3|785.3|784|0
1643212720000|2022-01-26 15:58:40|785.3|784|785.3|784|785.5|784.3|785.3|784|11
1643212730000|2022-01-26 15:58:50|785.5|784.3|785.8|784.3|785.8|784.3|785.5|784.3|5
1643212740000|2022-01-26 15:59:00|785.5|784.5|785.8|784.5|785.8|784.5|785.5|784.5|36
1643212750000|2022-01-26 15:59:10|786|784.8|785.8|784.5|786|784.8|785.8|784.5|3
1643212760000|2022-01-26 15:59:20|786|784.8|785.8|784.5|786|784.8|785.8|784.5|9
1643212770000|2022-01-26 15:59:30|786|784.8|786|784.8|786.3|784.8|785.8|784.8|2
1643212780000|2022-01-26 15:59:40|786.3|785|786|784.8|786.3|785|786|784.8|5
1643212790000|2022-01-26 15:59:50|786.3||786||786.3||786||0
1643212800000|2022-01-26 16:00:00|786.3|784.5|785.8|784.5|786.3|784.5|785.8|784.5|7
1643212810000|2022-01-26 16:00:10|786|784.8|786|784.5|786|784.8|786|784.5|36
1643212820000|2022-01-26 16:00:20||784.8||784.8||784.8||784.5|0
1643212830000|2022-01-26 16:00:30|785.8|784.5|785.8|784.5|786|784.5|785.8|784.5|0
1643212840000|2022-01-26 16:00:40|786||785.8||786||785.8||1
1643212850000|2022-01-26 16:00:50|786|784.8|786|784.8|786|784.8|785.8|784.8|3
1643212860000|2022-01-26 16:01:00||784.5||784.8||784.8||784.5|0
1643212870000|2022-01-26 16:01:10||784.5||784.5||784.5||784.5|2
1643212880000|2022-01-26 16:01:20|785.8|784.8|786|784.8|786|784.8|785.8|784.5|1
1643212890000|2022-01-26 16:01:30|786.3|785|786.3|785|786.3|785|786.3|784.8|5
1643212910000|2022-01-26 16:01:50|||||||||8
1643212930000|2022-01-26 16:02:10||784.8||785||785||784.8|16
1643212940000|2022-01-26 16:02:20|786|784.8|786.3|784.8|786.3|785|786|784.8|1
1643212950000|2022-01-26 16:02:30|786|785|786.3|785|786.3|785|786|785|0
1643212960000|2022-01-26 16:02:40|786|784.8|786|784.8|786|784.8|786|784.5|36
1643212970000|2022-01-26 16:02:50||784.5||784.8||784.8||784.5|1
1643212980000|2022-01-26 16:03:00||784.5||784.8||784.8||784.5|5
1643212990000|2022-01-26 16:03:10||784.5||784.8||784.8||784.5|11
1643213000000|2022-01-26 16:03:20|785.8|784.5|786|784.5|786|784.8|785.8|784.5|50
1643213010000|2022-01-26 16:03:30||784.8||784.8||784.8||784.8|25
1643213020000|2022-01-26 16:03:40|785.8|784.5|786|784.5|786|784.5|785.8|784.5|2
1643213030000|2022-01-26 16:03:50|785.8|784.8|786|784.5|786|784.8|785.8|784.5|16
1643213040000|2022-01-26 16:04:00|785.8||785.8||785.8||785.8||0
1643213050000|2022-01-26 16:04:10||784.3||784.5||784.5||784.3|12
1643213060000|2022-01-26 16:04:20|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|8
1643213070000|2022-01-26 16:04:30|785.8||785.5||785.8||785.5||1
1643213080000|2022-01-26 16:04:40|785.3|784|785.3|783.8|785.3|784|785.3|783.8|7
1643213090000|2022-01-26 16:04:50|785.5|784|785.5|784|785.5|784|785.3|783.8|2
1643213100000|2022-01-26 16:05:00|785.8|784.3|785.8|784.5|785.8|784.5|785.5|784.3|12
1643213110000|2022-01-26 16:05:10|786||785.8||786||785.8||3
1643213120000|2022-01-26 16:05:20|786|784.8|786|784.8|786.3|784.8|786|784.8|9
1643213130000|2022-01-26 16:05:30|786.3|785|786.3|785|786.3|785|786|784.8|10
1643213140000|2022-01-26 16:05:40|786.5|785.3|786.8|785.5|786.8|785.5|786.5|785.3|31
1643213150000|2022-01-26 16:05:50|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|1
1643213170000|2022-01-26 16:06:10||785||785.3||785.3||785|5
1643213180000|2022-01-26 16:06:20|786.3|785|786.3|785|786.5|785|786.3|784.8|20
1643213190000|2022-01-26 16:06:30|786.5|785.3|786.8|785.3|786.8|785.3|786.5|785.3|7
1643213200000|2022-01-26 16:06:40||785.5||785.5||785.5||785.5|16
1643213210000|2022-01-26 16:06:50|786.5|785.3|786.8|785.5|786.8|785.5|786.5|785.3|12
1643213220000|2022-01-26 16:07:00|||||||||2
1643213230000|2022-01-26 16:07:10|||||||||2
1643213250000|2022-01-26 16:07:30|786.5|785.3|786.5|785.3|786.8|785.5|786.5|785.3|14
1643213260000|2022-01-26 16:07:40|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.3|3
1643213270000|2022-01-26 16:07:50|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|16
1643213280000|2022-01-26 16:08:00|786.8|785.5|786.8|785.5|786.8|785.5|786.5|785.3|95
1643213290000|2022-01-26 16:08:10|787|785.3|786.8|785.5|787|785.5|786.8|785.3|3
1643213300000|2022-01-26 16:08:20|787||786.8||787||786.8||6
1643213310000|2022-01-26 16:08:30|787|785.8|787|785.8|787|785.8|786.8|785.5|0
1643213320000|2022-01-26 16:08:40|||||||||4
1643213340000|2022-01-26 16:09:00|787.3|786|787.8|786.5|787.8|786.5|787.3|786|15
1643213350000|2022-01-26 16:09:10|788|786.8|787.8|786.5|788.3|786.8|787.8|786.5|312
1643213360000|2022-01-26 16:09:20|788||787.8||788||787.8||0
1643213370000|2022-01-26 16:09:30|788||787.8||788||787.8||0
1643213380000|2022-01-26 16:09:40|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|1
1643213400000|2022-01-26 16:10:00|787.8|786.5|787.8|786.5|788|786.8|787.5|786.5|21
1643213410000|2022-01-26 16:10:10||786.3||786.5||786.5||786.3|4
1643213420000|2022-01-26 16:10:20|787.5|786.3|787.8|786.3|787.8|786.3|787.5|786.3|0
1643213430000|2022-01-26 16:10:30|787.5|786.5|787.5|786.3|787.5|786.5|787.5|786.3|0
1643213440000|2022-01-26 16:10:40|787.3|786|787.3|786|787.3|786|787.3|786|2
1643213450000|2022-01-26 16:10:50|787.5|786.3|787.3|785.8|787.5|786.3|787|785.8|14
1643213460000|2022-01-26 16:11:00|787.5|786|787.5|786|787.5|786.3|787.3|786|96
1643213470000|2022-01-26 16:11:10|787.8|786.3|787.8|786.5|787.8|786.5|787.8|786|2
1643213480000|2022-01-26 16:11:20|787.5|786.3|787.8|786.3|787.8|786.3|787.5|786.3|12
1643213490000|2022-01-26 16:11:30|787.5|786.5|787.8|786.5|787.8|786.5|787.5|786.3|16
1643213500000|2022-01-26 16:11:40|788|786.8|788|786.8|788|786.8|788|786.8|5
1643213510000|2022-01-26 16:11:50||786.5||786.8||786.8||786.5|16
1643213520000|2022-01-26 16:12:00|788.3|786.5|788|786.8|788.3|786.8|788|786.5|1
1643213530000|2022-01-26 16:12:10||786.5||786.8||786.8||786.5|0
1643213540000|2022-01-26 16:12:20|787.8|786.5|787.5|786.3|788|786.5|787.5|786.3|2
1643213560000|2022-01-26 16:12:40|||||||||129
1643213570000|2022-01-26 16:12:50|||||||||1
1643213580000|2022-01-26 16:13:00|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.3|6
1643213590000|2022-01-26 16:13:10|788|786.8|787.8|786.5|788|786.8|787.8|786.3|18
1643213600000|2022-01-26 16:13:20|||||||||1
1643213620000|2022-01-26 16:13:40|788|786.8|788|786.8|788|786.8|788|786.5|21
1643213630000|2022-01-26 16:13:50|787.8|786.3|787.5|786.3|787.8|786.3|787.5|786.3|10
1643213640000|2022-01-26 16:14:00|787.3|786|787.3|786|787.5|786|787.3|786|3
1643213650000|2022-01-26 16:14:10|787.5|785.8|787.3|786|787.5|786|787|785.8|5
1643213660000|2022-01-26 16:14:20|787.5|785.8|787.5|786.3|787.5|786.3|787.3|785.8|4
1643213690000|2022-01-26 16:14:50|||||||||2
1643213700000|2022-01-26 16:15:00|||||||||3
1643213710000|2022-01-26 16:15:10|787.3|786|787.3|786|787.3|786|787.3|786|10
1643213720000|2022-01-26 16:15:20|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|4
1643213730000|2022-01-26 16:15:30|787.8|786.5|788|786.8|788.3|786.8|787.8|786.5|4
1643213740000|2022-01-26 16:15:40|788.3||788||788.3||788||3
1643213750000|2022-01-26 16:15:50|788.3|787|788.5|787.3|788.5|787.3|788|787|4
1643213760000|2022-01-26 16:16:00|||||||||1
1643213770000|2022-01-26 16:16:10|||||||||11
1643213780000|2022-01-26 16:16:20|788.8|787.5|788.5|787|788.8|787.5|788.5|787|136
1643213790000|2022-01-26 16:16:30|788.3|787.3|788.5|787.3|788.5|787.3|788.3|787|14
1643213800000|2022-01-26 16:16:40|||||||||11
1643213810000|2022-01-26 16:16:50|788.8|787|788.3|787|788.8|787|788.3|787|5
1643213820000|2022-01-26 16:17:00|788.5|786.8|787.8|786.5|788.5|787|787.8|786.5|8
1643213830000|2022-01-26 16:17:10||786.3||786.3||786.3||786.3|4
1643213840000|2022-01-26 16:17:20|787.5|786.5|787.5|786.3|787.5|786.5|787.5|786.3|7
1643213850000|2022-01-26 16:17:30|787.3|786|787.5|786.3|787.5|786.3|787.3|786|53
1643213860000|2022-01-26 16:17:40||786||786.3||786.3||786|13
1643213870000|2022-01-26 16:17:50|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|2
1643213880000|2022-01-26 16:18:00|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|4
1643213890000|2022-01-26 16:18:10|787.8|786.5|787.8|786.5|787.8|786.5|787.5|786.5|0
1643213900000|2022-01-26 16:18:20|787.5|786.3|787.5|786.3|787.8|786.3|787.5|786.3|1
1643213910000|2022-01-26 16:18:30|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|10
1643213920000|2022-01-26 16:18:40|787.8|786.5|787.8|786.5|787.8|786.5|787.5|786.3|54
1643213930000|2022-01-26 16:18:50|787.5|786.3|787.8|786.3|787.8|786.3|787.5|786.3|2
1643213940000|2022-01-26 16:19:00|787.5||787.8||787.8||787.5||4
1643213950000|2022-01-26 16:19:10|787.5|786.5|787.8|786.3|787.8|786.5|787.5|786.3|2
1643213960000|2022-01-26 16:19:20|787.5||787.5||787.8||787.5||1
1643213970000|2022-01-26 16:19:30|787.8||787.5||787.8||787.5||2
1643213980000|2022-01-26 16:19:40|787.8|786.5|787.8|786.5|788|786.8|787.8|786.5|8
1643213990000|2022-01-26 16:19:50|788||787.8||788||787.8||11
1643214000000|2022-01-26 16:20:00|787.5|786.3|787.5|786.3|787.8|786.5|787.5|786.3|28
1643214010000|2022-01-26 16:20:10|787.3|786|787.3|786|787.5|786|787.3|786|22
1643214020000|2022-01-26 16:20:20|787.5|785.8|787.3|785.8|787.5|786|787.3|785.8|4
1643214030000|2022-01-26 16:20:30||786||786||786||786|6
1643214040000|2022-01-26 16:20:40|787|785.8|787|785.5|787.3|785.8|787|785.5|73
1643214050000|2022-01-26 16:20:50|786.8|785.8|787|785.5|787|785.8|786.8|785.5|76
1643214060000|2022-01-26 16:21:00|786.8|785.8|787|785.5|787|785.8|786.8|785.5|9
1643214070000|2022-01-26 16:21:10|787.3|785.8|787|785.8|787.3|785.8|787|785.5|7
1643214080000|2022-01-26 16:21:20|787.3|786|787|785.8|787.3|786|787|785.8|6
1643214090000|2022-01-26 16:21:30|787.3||787||787.3||787||0
1643214100000|2022-01-26 16:21:40|787.3||787||787.3||787||0
1643214110000|2022-01-26 16:21:50|786.8|785.5|786.8|785.5|787|785.8|786.8|785.5|10
1643214120000|2022-01-26 16:22:00|787|785.8|787|785.8|787.3|785.8|786.8|785.5|91
1643214130000|2022-01-26 16:22:10|787.3|786|787.3|786|787.3|786|787.3|786|0
1643214140000|2022-01-26 16:22:20|787|785.8|787|785.8|787|785.8|786.8|785.5|27
1643214150000|2022-01-26 16:22:30|787.3|786|787|785.8|787.3|786|787|785.8|7
1643214170000|2022-01-26 16:22:50|787.3|785.5|787.3|786|787.3|786|787|785.5|26
1643214180000|2022-01-26 16:23:00|787.5|786.3|787.8|786.5|788|786.5|787.5|786.3|18
1643214190000|2022-01-26 16:23:10|787.5|786.3|787.5|786|787.5|786.3|787.3|786|27
1643214200000|2022-01-26 16:23:20||786.3||786.3||786.3||786|1
1643214210000|2022-01-26 16:23:30|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|4
1643214220000|2022-01-26 16:23:40|||||||||8
1643214230000|2022-01-26 16:23:50|||||||||2
1643214240000|2022-01-26 16:24:00|787.3|786|787.3|786|787.5|786.3|787.3|785.8|41
1643214250000|2022-01-26 16:24:10|787|785.8|787.3|786|787.3|786|787|785.8|26
1643214260000|2022-01-26 16:24:20|787.5|785.8|787.3|785.8|787.5|785.8|787.3|785.8|69
1643214270000|2022-01-26 16:24:30|787|786|787.3|785.8|787.3|786|787|785.8|13
1643214280000|2022-01-26 16:24:40|787|786|787.3|786|787.3|786|787|786|4
1643214290000|2022-01-26 16:24:50|||||||||9
1643214300000|2022-01-26 16:25:00|787|785.8|787|785.8|787|785.8|787|785.8|15
1643214320000|2022-01-26 16:25:20|787.3|786|787.3|785.8|787.3|786|787|785.8|4
1643214330000|2022-01-26 16:25:30|787|786|787.3|785.8|787.3|786|787|785.8|12
1643214340000|2022-01-26 16:25:40|787|786|787.5|786.3|787.5|786.3|787|786|7
1643214350000|2022-01-26 16:25:50|787.3|786|787.5|786.3|787.5|786.3|787.3|786|2
1643214360000|2022-01-26 16:26:00|787.8|786.5|787.8|786.3|787.8|786.5|787.5|786.3|29
1643214370000|2022-01-26 16:26:10||786.5||786.5||786.5||786.5|10
1643214380000|2022-01-26 16:26:20|788|786.8|788|786.8|788|786.8|788|786.5|30
1643214390000|2022-01-26 16:26:30|787.8|786.5|788|786.8|788|786.8|787.8|786.5|5
1643214400000|2022-01-26 16:26:40|787.8|786.5|788|786.8|788|786.8|787.8|786.5|0
1643214410000|2022-01-26 16:26:50|787.8|786.5|787.8|786.5|788|786.5|787.8|786.5|5
1643214420000|2022-01-26 16:27:00|788|786.8|787.5|786.3|788|786.8|787.5|786.3|43
1643214430000|2022-01-26 16:27:10|787.8|786.5|787.8|786.5|787.8|786.5|787.5|786.3|1
1643214450000|2022-01-26 16:27:30|788|786.8|788|786.8|788|786.8|787.8|786.5|10
1643214460000|2022-01-26 16:27:40|788.3|787|788.5|787|788.5|787|788.3|787|106
1643214470000|2022-01-26 16:27:50||787.3||787||787.3||787|10
1643214480000|2022-01-26 16:28:00|788.3|787.3|788.5|787.3|788.5|787.3|788.3|787|16
1643214490000|2022-01-26 16:28:10|788.3|787|788|786.8|788.3|787|788|786.8|165
1643214500000|2022-01-26 16:28:20|788.3|787|788|786.8|788.3|787|788|786.8|17
1643214510000|2022-01-26 16:28:30|788.3|787|788.3|787|788.3|787|788|787|13
1643214520000|2022-01-26 16:28:40|788.5|786.8|788.5|787|788.5|787|788.3|786.8|53
1643214530000|2022-01-26 16:28:50|788.3|787.3|788.5|787|788.5|787.3|788.3|787|46
1643214540000|2022-01-26 16:29:00||787.3||787.3||787.3||787.3|11
1643214550000|2022-01-26 16:29:10|788.3|787|788.3|787|788.3|787|788|786.8|78
1643214560000|2022-01-26 16:29:20|788|786.8|788|786.8|788|786.8|787.8|786.5|52
1643214570000|2022-01-26 16:29:30|||||||||10
1643214580000|2022-01-26 16:29:40|788.3|787|787.8|786.5|788.3|787|787.8|786.5|908
1643214590000|2022-01-26 16:29:50|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|158
1643214600000|2022-01-26 16:30:00|787.3|786|787.3|786|787.5|786.3|787.3|786|54
1643214610000|2022-01-26 16:30:10|787.5|786.3|787.5|786|787.5|786.3|787.3|786|4
1643214620000|2022-01-26 16:30:20|787.3|786.3|787.5|786|787.5|786.3|787.3|786|66
1643214630000|2022-01-26 16:30:30||786.3||786.3||786.3||786.3|2
1643214640000|2022-01-26 16:30:40|787.8|786.5|788|786.8|788|786.8|787.5|786.3|22
1643214650000|2022-01-26 16:30:50|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|5
1643214660000|2022-01-26 16:31:00|787.5|786.3|787.8|786.3|787.8|786.5|787.5|786.3|18
1643214670000|2022-01-26 16:31:10|787.5|786.5|787.8|786.5|787.8|786.5|787.5|786.3|10
1643214680000|2022-01-26 16:31:20|788|786.8|787.8|786.5|788|786.8|787.8|786.5|21
1643214690000|2022-01-26 16:31:30|788|786.3|787.8|786.5|788|786.5|787.8|786.3|1
1643214700000|2022-01-26 16:31:40|788||787.8||788||787.8||1
1643214710000|2022-01-26 16:31:50|788.3|786.8|788.5|787.3|788.5|787.3|788.3|786.8|476
1643214720000|2022-01-26 16:32:00|788.8|787.5|788.8|787.3|788.8|787.5|788.8|787.3|12
1643214730000|2022-01-26 16:32:10|788.5|787.5|788.5|787.3|788.8|787.5|788.5|787.3|87
1643214740000|2022-01-26 16:32:20|788.3|787|788.5|787|788.5|787.3|788.3|787|5
1643214750000|2022-01-26 16:32:30|788.3|787.3|788.8|787.5|788.8|787.5|788.3|787|6
1643214760000|2022-01-26 16:32:40|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|7
1643214770000|2022-01-26 16:32:50|788.3|787|788.3|787|788.3|787|788.3|787|2
1643214780000|2022-01-26 16:33:00|788|786.8|788.5|787|788.5|787|788|786.8|14
1643214790000|2022-01-26 16:33:10|788.3||788.3||788.5||788.3||0
1643214800000|2022-01-26 16:33:20|788.5|787.3|788.5|787.3|788.8|787.5|788.5|787|1169
1643214810000|2022-01-26 16:33:30|788.8|787.5|788.8|787.5|788.8|787.5|788.8|787.3|27
1643214820000|2022-01-26 16:33:40|788.5|787.3|788.5|787.3|788.8|787.3|788.5|787.3|4
1643214830000|2022-01-26 16:33:50|788.8|787.5|788.5|787|788.8|787.5|788.3|787|0
1643214840000|2022-01-26 16:34:00|788.3|787.3|788|786.8|788.5|787.3|788|786.8|16
1643214850000|2022-01-26 16:34:10|788.3||788||788.3||788||0
1643214860000|2022-01-26 16:34:20||786.5||786.8||786.8||786.5|0
1643214870000|2022-01-26 16:34:30|788.3|786.5|788.3|786.8|788.3|786.8|788.3|786.5|10
1643214880000|2022-01-26 16:34:40|788|787|788.3|787|788.5|787|788|787|58
1643214890000|2022-01-26 16:34:50|788.5|786.8|788.3|786.8|788.5|787|788.3|786.8|0
1643214900000|2022-01-26 16:35:00|788||788||788.3||788||11
1643214910000|2022-01-26 16:35:10|788.3|786.5|788|786.8|788.3|786.8|788|786.5|34
1643214920000|2022-01-26 16:35:20|788.3|787|788.3|787|788.3|787|788|787|31
1643214930000|2022-01-26 16:35:30|788|786.8|787.8|786.5|788|786.8|787.8|786.5|46
1643214940000|2022-01-26 16:35:40|788||787.8||788||787.8||3
1643214950000|2022-01-26 16:35:50||786.3||786.5||786.5||786.3|16
1643214960000|2022-01-26 16:36:00||786.3||786.5||786.5||786.3|1
1643214970000|2022-01-26 16:36:10|788|786.8|788|786.8|788|786.8|788|786.8|57
1643214980000|2022-01-26 16:36:20|787.8|786.5|787.8|786.3|787.8|786.5|787.5|786.3|838
1643214990000|2022-01-26 16:36:30|787.5|786.5|787.8|786.5|787.8|786.5|787.5|786.5|68
1643215000000|2022-01-26 16:36:40|787.5|786.3|787.5|786.3|787.8|786.5|787.5|786.3|7
1643215010000|2022-01-26 16:36:50||786||786.3||786.3||786|12
1643215020000|2022-01-26 16:37:00|787.3|786|787.5|786.3|787.5|786.3|787.3|786|3
1643215030000|2022-01-26 16:37:10||786||786||786.3||786|5
1643215040000|2022-01-26 16:37:20|787.3|786.3|787.3|785.8|787.3|786.3|787|785.8|19
1643215050000|2022-01-26 16:37:30|787|786|787.3|786|787.3|786|787|785.8|8
1643215060000|2022-01-26 16:37:40|787|785.8|787|785.8|787|785.8|787|785.8|10
1643215080000|2022-01-26 16:38:00|786.8|785.5|787.3|786|787.3|786|786.8|785.5|18
1643215090000|2022-01-26 16:38:10|787|785.8|787|785.8|787.3|786|787|785.8|3
1643215100000|2022-01-26 16:38:20|787.3|786|787.3|786|787.3|786|787|785.8|52
1643215110000|2022-01-26 16:38:30||785.8||786||786||785.8|73
1643215120000|2022-01-26 16:38:40|787|785.8|787|785.8|787.3|786|787|785.8|0
1643215130000|2022-01-26 16:38:50|787.3|786|787.3|786|787.3|786|787|786|59
1643215140000|2022-01-26 16:39:00|||||||||4
1643215150000|2022-01-26 16:39:10||785.8||786||786||785.8|7
1643215160000|2022-01-26 16:39:20||785.8||785.8||786||785.8|10
1643215170000|2022-01-26 16:39:30|787|786|787|785.8|787.3|786|787|785.8|0
1643215180000|2022-01-26 16:39:40|787.3|786|787|785.8|787.3|786|787|785.8|85
1643215190000|2022-01-26 16:39:50|787.3||787.3||787.3||787.3||16
1643215200000|2022-01-26 16:40:00|787.5|786|787.5|786|787.8|786.5|787.5|786|3
1643215210000|2022-01-26 16:40:10|787.3|786.3|787.3|786|787.5|786.3|787.3|786|7
1643215220000|2022-01-26 16:40:20|787.5|786.3|787.5|786|787.5|786.3|787.5|786|6
1643215230000|2022-01-26 16:40:30|787.8|786.3|787.8|786.5|787.8|786.5|787.5|786.3|160
1643215240000|2022-01-26 16:40:40|787.5|786.3|787.8|786.5|787.8|786.5|787.5|786.3|1
1643215250000|2022-01-26 16:40:50||786.3||786.5||786.5||786.3|26
1643215260000|2022-01-26 16:41:00|788|786.8|788|786.8|788|786.8|788|786.8|1
1643215270000|2022-01-26 16:41:10|788.3|787|788|786.8|788.3|787|788|786.8|64
1643215280000|2022-01-26 16:41:20|787.8|786.5|787.8|786.5|788|786.8|787.8|786.5|10
1643215300000|2022-01-26 16:41:40|787.5|786.3|787.5|786.3|787.8|786.3|787.5|786.3|228
1643215310000|2022-01-26 16:41:50|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|97
1643215320000|2022-01-26 16:42:00|787.3|786|787.3|786|787.3|786|787.3|785.8|41
1643215330000|2022-01-26 16:42:10||785.8||785.8||786||785.8|16
1643215340000|2022-01-26 16:42:20|787||787||787||787||23
1643215350000|2022-01-26 16:42:30|786.8|785.5|787|785.8|787|785.8|786.8|785.5|19
1643215360000|2022-01-26 16:42:40||785.5||785.5||785.5||785.5|10
1643215370000|2022-01-26 16:42:50|786.8|785.8|787|785.8|787.3|785.8|786.8|785.8|45
1643215380000|2022-01-26 16:43:00|787.3||787||787.3||787||44
1643215390000|2022-01-26 16:43:10|||||||||45
1643215410000|2022-01-26 16:43:30||785.5||785.5||785.8||785.5|3
1643215420000|2022-01-26 16:43:40||785.8||785.8||785.8||785.8|0
1643215440000|2022-01-26 16:44:00|787.3|786|787.3|786|787.3|786|787|785.8|0
1643215450000|2022-01-26 16:44:10|787.5||787.3||787.5||787.3||0
1643215460000|2022-01-26 16:44:20|787.5||787.3||787.5||787.3||0
1643215470000|2022-01-26 16:44:30||785.8||785.8||785.8||785.8|11
1643215480000|2022-01-26 16:44:40|787||787||787.3||787||0
1643215490000|2022-01-26 16:44:50|786.8|785.5|786.8|785.3|787|785.5|786.5|785.3|137
1643215500000|2022-01-26 16:45:00|786.5|785.5|786.5|785|786.5|785.5|786.5|785|86
1643215510000|2022-01-26 16:45:10|786.3|785.3|786.3|785|786.3|785.3|786.3|785|1
1643215520000|2022-01-26 16:45:20|||||||||24
1643215530000|2022-01-26 16:45:30|786|784.8|786.3|785|786.3|785|786|784.8|163
1643215540000|2022-01-26 16:45:40||784.8||785||785||784.8|37
1643215550000|2022-01-26 16:45:50||784.8||785||785||784.8|13
1643215560000|2022-01-26 16:46:00|786|784.8|785.8|784.3|786.3|784.8|785.5|784.3|80
1643215570000|2022-01-26 16:46:10|785.5|784|785.5|784.3|785.8|784.3|785.3|784|231
1643215590000|2022-01-26 16:46:30|785.3|784|785.3|784|785.3|784|785.3|784|7
1643215600000|2022-01-26 16:46:40|785|783.8|785|783.8|785|783.8|785|783.8|5
1643215610000|2022-01-26 16:46:50|784.8|783.5|784.5|783.3|784.8|783.5|784.5|783.3|50
1643215620000|2022-01-26 16:47:00|784.8|783.5|785|783.5|785|783.8|784.8|783.5|20
1643215630000|2022-01-26 16:47:10|784.8|783.8|784.8|783.5|785|783.8|784.8|783.5|1
1643215640000|2022-01-26 16:47:20|785||784.8||785||784.8||0
1643215650000|2022-01-26 16:47:30|784.5|783.3|784.8|783.5|784.8|783.5|784.5|783.3|103
1643215660000|2022-01-26 16:47:40|785|783.8|785|783.8|785|783.8|785|783.5|1
1643215670000|2022-01-26 16:47:50|785.3||785.3||785.3||785||3
1643215680000|2022-01-26 16:48:00|785||785||785||785||2
1643215690000|2022-01-26 16:48:10|785.3||785.3||785.3||785||0
1643215700000|2022-01-26 16:48:20|785|783.5|785|783.5|785.3|783.8|785|783.5|2
1643215710000|2022-01-26 16:48:30|||||||||50
1643215720000|2022-01-26 16:48:40|784.8|783.3|784.5|783.3|784.8|783.3|784.5|783.3|25
1643215730000|2022-01-26 16:48:50|784.8|783|784.8|783.5|784.8|783.5|784.8|783|54
1643215740000|2022-01-26 16:49:00|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783.3|1
1643215760000|2022-01-26 16:49:20|784.8||784.5||784.8||784.5||7
1643215770000|2022-01-26 16:49:30|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.5|0
1643215780000|2022-01-26 16:49:40|784.5|783.3|784.5|783.3|784.8|783.5|784.5|783.3|3
1643215800000|2022-01-26 16:50:00|||||||||8
1643215810000|2022-01-26 16:50:10|784.8|783.5|784.8|783.5|784.8|783.5|784.5|783.5|0
1643215820000|2022-01-26 16:50:20|785|783.8|785|783.8|785.3|783.8|785|783.8|2
1643215830000|2022-01-26 16:50:30|785.3||785.3||785.3||785.3||0
1643215840000|2022-01-26 16:50:40|785||785||785.3||785||0
1643215850000|2022-01-26 16:50:50||783.5||783.5||783.5||783.5|2
1643215860000|2022-01-26 16:51:00|784.8|783.8|784.8|783.5|784.8|783.8|784.8|783.5|0
1643215870000|2022-01-26 16:51:10|784.5|783.3|784.8|783.5|784.8|783.5|784.5|783.3|13
1643215880000|2022-01-26 16:51:20|785||785||785||785||0
1643215890000|2022-01-26 16:51:30|784.8|783.8|785|783.8|785|783.8|784.8|783.8|0
1643215900000|2022-01-26 16:51:40|785.3|784|785.3|784|785.3|784|785|784|1
1643215910000|2022-01-26 16:51:50||783.8||784||784||783.8|0
1643215920000|2022-01-26 16:52:00|785.5||785.3||785.5||785.3||6
1643215930000|2022-01-26 16:52:10|785.5|783.8|785.3|784|785.5|784|785.3|783.8|0
1643215940000|2022-01-26 16:52:20|||||||||3
1643215950000|2022-01-26 16:52:30|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|0
1643215960000|2022-01-26 16:52:40|785.3|784|785.5|784.3|785.5|784.3|785.3|784|0
1643215970000|2022-01-26 16:52:50||784||784.3||784.3||784|0
1643215980000|2022-01-26 16:53:00|785.8||785.8||785.8||785.5||0
1643215990000|2022-01-26 16:53:10||784.5||784.5||784.5||784.3|21
1643216000000|2022-01-26 16:53:20||784.3||784.5||784.5||784.3|2
1643216010000|2022-01-26 16:53:30||784.3||784.3||784.5||784.3|0
1643216020000|2022-01-26 16:53:40||784.5||784.3||784.5||784.3|9
1643216030000|2022-01-26 16:53:50|785.5|784.5|785.5|784.3|785.5|784.5|785.5|784.3|0
1643216040000|2022-01-26 16:54:00|785.8|784.5|786|784.8|786|784.8|785.8|784.5|0
1643216050000|2022-01-26 16:54:10|786.3|785|786.8|785.5|786.8|785.5|786.3|785|8
1643216060000|2022-01-26 16:54:20|786.5|785.3|786.5|785.3|786.8|785.3|786.5|785.3|0
1643216070000|2022-01-26 16:54:30|786.8|785.5|786.8|785.3|786.8|785.5|786.5|785.3|7
1643216080000|2022-01-26 16:54:40|786.5|785|786.5|785|786.8|785.3|786.5|785|0
1643216090000|2022-01-26 16:54:50|786.3|785.3|786.3|785|786.3|785.3|786.3|785|0
1643216100000|2022-01-26 16:55:00|786.5||786.5||786.5||786.3||7
1643216110000|2022-01-26 16:55:10||785.3||785.3||785.3||785|0
1643216120000|2022-01-26 16:55:20|786.3|785|786.5|785|786.5|785|786.3|785|29
1643216130000|2022-01-26 16:55:30||785.3||785.3||785.3||785.3|3
1643216150000|2022-01-26 16:55:50|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.3|28
1643216160000|2022-01-26 16:56:00|787||787||787||787||16
1643216170000|2022-01-26 16:56:10||785.8||785.5||785.8||785.5|4
1643216180000|2022-01-26 16:56:20|786.8|785.8|786.8|785.3|786.8|785.8|786.8|785.3|0
1643216190000|2022-01-26 16:56:30|787|785.5|786.8|785.5|787|785.5|786.8|785.5|2
1643216200000|2022-01-26 16:56:40|787|785.8|787|785.5|787|785.8|787|785.5|1
1643216210000|2022-01-26 16:56:50||785.8||785.8||785.8||785.5|3
1643216220000|2022-01-26 16:57:00|787.3||787||787.3||787||4
1643216230000|2022-01-26 16:57:10|787.3||787||787.3||787||0
1643216240000|2022-01-26 16:57:20|787.3|786|787|785.8|787.3|786|787|785.8|0
1643216250000|2022-01-26 16:57:30|786.8|785.5|787|785.5|787|785.8|786.8|785.5|7
1643216260000|2022-01-26 16:57:40|786.8|785.8|787|785.8|787|785.8|786.8|785.5|11
1643216270000|2022-01-26 16:57:50||785.5||785.5||785.5||785.5|8
1643216280000|2022-01-26 16:58:00|786.8|785.8|787|785.8|787|785.8|786.8|785.5|0
1643216290000|2022-01-26 16:58:10||785.5||785.5||785.8||785.5|0
1643216300000|2022-01-26 16:58:20||785.8||785.8||785.8||785.8|0
1643216330000|2022-01-26 16:58:50|787.3|786|787|785.8|787.3|786|787|785.8|8
1643216340000|2022-01-26 16:59:00|787.3|786|787.3|786|787.3|786|787|786|0
1643216350000|2022-01-26 16:59:10|787.5||787.5||787.5||787.3||0
1643216360000|2022-01-26 16:59:20|787.3||787.3||787.5||787.3||0
1643216400000|2022-01-26 17:00:00|787.5|785.8|787.3|786|787.5|786|787|785.8|1
1643216410000|2022-01-26 17:00:10|787|785.8|787.3|785.8|787.3|786|787|785.8|0
1643216420000|2022-01-26 17:00:20|787.5|786|787.3|786|787.5|786|787.3|786|0
1643216430000|2022-01-26 17:00:30|787.5||787.3||787.5||787.3||0
1643216440000|2022-01-26 17:00:40|787|785.8|787.3|786|787.3|786|787|785.8|5
1643216450000|2022-01-26 17:00:50||785.8||786||786||785.8|0
1643216470000|2022-01-26 17:01:10|787.5|785.8|787.3|786|787.5|786|787.3|785.8|0
1643216480000|2022-01-26 17:01:20||785.8||785.8||785.8||785.8|0
1643216500000|2022-01-26 17:01:40|787|786|787|785.8|787.3|786|787|785.8|1
1643216510000|2022-01-26 17:01:50|787.3|786|787.3|786|787.3|786|787|786|13
1643216540000|2022-01-26 17:02:20|||||||||3
1643216570000|2022-01-26 17:02:50|787.5|786.3|787.3|786|787.5|786.3|787.3|786|8
1643216580000|2022-01-26 17:03:00|787.5||787.5||787.5||787.5||2
1643216590000|2022-01-26 17:03:10|787.3||787.3||787.5||787.3||0
1643216600000|2022-01-26 17:03:20|787.5|786.3|787.5|786|787.5|786.3|787.3|786|0
1643216610000|2022-01-26 17:03:30||786.3||786.3||786.3||786|9
1643216620000|2022-01-26 17:03:40|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.3|21
1643216630000|2022-01-26 17:03:50||786.3||786.3||786.5||786.3|0
1643216640000|2022-01-26 17:04:00|787.5|786.5|787.5|786.3|787.5|786.5|787.5|786.3|2
1643216670000|2022-01-26 17:04:30|787.3|786|787.5|786|787.5|786|787.3|786|3
1643216680000|2022-01-26 17:04:40|787.3||787.5||787.5||787.3||0
1643216690000|2022-01-26 17:04:50||786.3||786||786.3||786|0
1643216700000|2022-01-26 17:05:00||786.3||786.3||786.3||786.3|2
1643216710000|2022-01-26 17:05:10||786||786.3||786.3||786|7
1643216730000|2022-01-26 17:05:30||786||786||786.3||786|5
1643216740000|2022-01-26 17:05:40|787.3|786.3|787.3|786|787.5|786.3|787.3|786|1
1643216750000|2022-01-26 17:05:50|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|4
1643216760000|2022-01-26 17:06:00|787.3|786|787.3|785.8|787.3|786|787.3|785.8|10
1643216770000|2022-01-26 17:06:10|787|785.5|787|785.8|787|785.8|787|785.5|2
1643216780000|2022-01-26 17:06:20||785.5||785.8||785.8||785.5|0
1643216790000|2022-01-26 17:06:30||785.5||785.8||785.8||785.5|0
1643216810000|2022-01-26 17:06:50||785.5||785.8||785.8||785.5|0
1643216820000|2022-01-26 17:07:00|786.8|785.5|787|785.8|787|785.8|786.8|785.5|2
1643216830000|2022-01-26 17:07:10|787.3|786|787.3|786|787.3|786|787.3|786|6
1643216840000|2022-01-26 17:07:20|787|785.8|787.3|786|787.3|786|787|785.8|0
1643216850000|2022-01-26 17:07:30|787|785.8|787.3|785.8|787.3|785.8|787|785.8|30
1643216860000|2022-01-26 17:07:40|787||787.3||787.3||787||0
1643216870000|2022-01-26 17:07:50|787||787.3||787.3||787||0
1643216880000|2022-01-26 17:08:00|787.5|786|787.3|786|787.5|786|787.3|786|19
1643216900000|2022-01-26 17:08:20|787.5||787.5||787.5||787.3||1
1643216910000|2022-01-26 17:08:30||786.3||786||786.3||786|0
1643216920000|2022-01-26 17:08:40||786.3||786||786.3||786|0
1643216930000|2022-01-26 17:08:50||786.3||786.3||786.3||786|0
1643216940000|2022-01-26 17:09:00||786||786.3||786.3||786|1
1643216950000|2022-01-26 17:09:10|787.8|786|787.5|786.3|787.8|786.3|787.5|786|3
1643216960000|2022-01-26 17:09:20|787.8||787.5||787.8||787.5||0
1643216980000|2022-01-26 17:09:40|787.3|786|787.5|786|787.5|786.3|787.3|786|0
1643216990000|2022-01-26 17:09:50|787.8|786.3|787.8|786.3|787.8|786.3|787.5|786.3|8
1643217000000|2022-01-26 17:10:00|787.5||787.5||787.5||787.5||0
1643217010000|2022-01-26 17:10:10||786||786.3||786.3||786|0
1643217030000|2022-01-26 17:10:30||786||786.3||786.3||786|0
1643217040000|2022-01-26 17:10:40|787.8|786|787.5|786.3|787.8|786.3|787.5|786|27
1643217050000|2022-01-26 17:10:50|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|19
1643217060000|2022-01-26 17:11:00|787.3|786|787.5|786.3|787.5|786.3|787.3|786|10
1643217070000|2022-01-26 17:11:10|787.8||787.5||787.8||787.5||0
1643217080000|2022-01-26 17:11:20|787.8|786|787.5|786.3|787.8|786.3|787.5|786|0
1643217090000|2022-01-26 17:11:30||786||786||786.3||786|0
1643217100000|2022-01-26 17:11:40||786.3||786.3||786.3||786|0
1643217110000|2022-01-26 17:11:50|787.8|786.5|787.8|786.5|787.8|786.5|787.5|786.5|0
1643217120000|2022-01-26 17:12:00|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|1
1643217130000|2022-01-26 17:12:10|787.8|786|787.5|786.3|787.8|786.3|787.5|786|0
1643217140000|2022-01-26 17:12:20|787.8||787.5||787.8||787.5||0
1643217150000|2022-01-26 17:12:30|787.8|786.5|787.8|786.5|787.8|786.5|787.5|786.5|0
1643217160000|2022-01-26 17:12:40|787.5|786.3|787.3|786|787.5|786.3|787.3|786|2
1643217170000|2022-01-26 17:12:50|787.5|786.3|787.5|786.3|787.5|786.3|787.3|786.3|0
1643217190000|2022-01-26 17:13:10|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|5
1643217200000|2022-01-26 17:13:20||786.3||786.5||786.5||786.3|1
1643217220000|2022-01-26 17:13:40|788||787.8||788||787.8||0
1643217230000|2022-01-26 17:13:50|788||788||788||788||0
1643217240000|2022-01-26 17:14:00|787.8||787.8||788||787.8||4
1643217260000|2022-01-26 17:14:20|788||788||788||787.8||0
1643217270000|2022-01-26 17:14:30|787.8||788||788||787.8||0
1643217290000|2022-01-26 17:14:50|787.8||788||788||787.8||0
1643217300000|2022-01-26 17:15:00|787.8||788||788||787.8||0
1643217310000|2022-01-26 17:15:10|787.8||787.8||787.8||787.8||0
1643217330000|2022-01-26 17:15:30||786.3||786.3||786.3||786.3|3
1643217340000|2022-01-26 17:15:40||786.5||786.5||786.5||786.5|2
1643217360000|2022-01-26 17:16:00|787.5|786.3|787.8|786.5|787.8|786.5|787.5|786.3|1
1643217370000|2022-01-26 17:16:10||786.3||786.5||786.5||786.3|0
1643217380000|2022-01-26 17:16:20|788||787.8||788||787.8||2
1643217390000|2022-01-26 17:16:30|788||787.8||788||787.8||0
1643217400000|2022-01-26 17:16:40|788||787.8||788||787.8||0
1643217410000|2022-01-26 17:16:50|788||788||788||787.8||0
1643217420000|2022-01-26 17:17:00|787.8||787.8||788||787.8||0
1643217430000|2022-01-26 17:17:10|788|786.8|788|786.8|788|786.8|788|786.8|3
1643217440000|2022-01-26 17:17:20|787.8|786.5|788.3|786.8|788.3|786.8|787.8|786.5|29
1643217450000|2022-01-26 17:17:30|788|787|788.3|787|788.5|787|788|787|4
1643217460000|2022-01-26 17:17:40|788.5||788.5||788.5||788.3||3
1643217470000|2022-01-26 17:17:50|788.3|787.3|788.5|787.3|788.8|787.5|788.3|787|10
1643217480000|2022-01-26 17:18:00|788.8||788.5||788.8||788.5||16
1643217490000|2022-01-26 17:18:10|788.8|787.5|788.8|787.5|788.8|787.5|788.8|787.5|0
1643217500000|2022-01-26 17:18:20|788.5|787.3|788.5|787.3|788.8|787.3|788.5|787.3|0
1643217530000|2022-01-26 17:18:50|788.8||788.8||788.8||788.5||0
1643217540000|2022-01-26 17:19:00||787.5||787.5||787.5||787.5|6
1643217570000|2022-01-26 17:19:30|789||788.8||789||788.8||0
1643217580000|2022-01-26 17:19:40|789||788.8||789||788.8||20
1643217590000|2022-01-26 17:19:50||787.3||787.3||787.5||787.3|3
1643217600000|2022-01-26 17:20:00||787.5||787.5||787.5||787.5|0
1643217610000|2022-01-26 17:20:10|789|787.8|789|787.8|789.3|787.8|788.8|787.8|0
1643217620000|2022-01-26 17:20:20|||||||||1
1643217630000|2022-01-26 17:20:30|||||||||1
1643217680000|2022-01-26 17:21:20|788.8|787.5|789|787.5|789|787.5|788.8|787.5|3
1643217690000|2022-01-26 17:21:30|788.8||788.8||788.8||788.8||0
1643217700000|2022-01-26 17:21:40||787.3||787.5||787.5||787.3|1
1643217710000|2022-01-26 17:21:50|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|0
1643217720000|2022-01-26 17:22:00||787||787.3||787.3||787|0
1643217740000|2022-01-26 17:22:20|788.8|787.5|788.8|787.5|788.8|787.5|788.5|787.3|47
1643217750000|2022-01-26 17:22:30|788.5|787.3|788.5|787.3|788.5|787.5|788.5|787.3|0
1643217760000|2022-01-26 17:22:40|788.8||788.5||788.8||788.5||0
1643217770000|2022-01-26 17:22:50|788.8|787.5|788.8|787.3|788.8|787.5|788.5|787.3|0
1643217780000|2022-01-26 17:23:00|788.5|787|788.5|787|788.8|787|788.5|787|5
1643217790000|2022-01-26 17:23:10||787.3||787||787.3||787|0
1643217800000|2022-01-26 17:23:20||787.3||787.3||787.3||787.3|0
1643217810000|2022-01-26 17:23:30|788.3|787|788.3|787|788.3|787|788.3|787|0
1643217820000|2022-01-26 17:23:40|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|0
1643217830000|2022-01-26 17:23:50|||||||||3
1643217840000|2022-01-26 17:24:00|788.8|787.5|788.5|787.3|788.8|787.5|788.5|787.3|2
1643217860000|2022-01-26 17:24:20||787||787||787||787|0
1643217870000|2022-01-26 17:24:30||787.3||787.3||787.3||787.3|0
1643217880000|2022-01-26 17:24:40||787||787.3||787.3||787|0
1643217890000|2022-01-26 17:24:50|788.8||788.8||788.8||788.8||2
1643217900000|2022-01-26 17:25:00||787.5||787.5||787.5||787.5|17
1643217910000|2022-01-26 17:25:10||787.3||787.3||787.5||787.3|0
1643217920000|2022-01-26 17:25:20|789|787.5|788.8|787.5|789|787.5|788.8|787.5|50
1643217930000|2022-01-26 17:25:30||787.3||787.5||787.5||787.3|0
1643217940000|2022-01-26 17:25:40||787.3||787.3||787.5||787.3|25
1643217950000|2022-01-26 17:25:50|788.5|787.5|788.5|787.3|788.5|787.5|788.5|787.3|37
1643217960000|2022-01-26 17:26:00|788.3|787|788.5|787|788.5|787|788.3|787|47
1643217970000|2022-01-26 17:26:10||787.3||787||787.3||787|0
1643217980000|2022-01-26 17:26:20|788.3|787.3|788.5|787|788.5|787.3|788.3|787|0
1643217990000|2022-01-26 17:26:30|788.3|787.3|788.3|787|788.5|787.3|788.3|787|6
1643218000000|2022-01-26 17:26:40|788.5||788.5||788.5||788.5||0
1643218010000|2022-01-26 17:26:50||787.3||787.3||787.3||787.3|0
1643218020000|2022-01-26 17:27:00|788.8|787.5|789|787.8|789|787.8|788.8|787.5|18
1643218040000|2022-01-26 17:27:20|789.3||789||789.3||789||2
1643218050000|2022-01-26 17:27:30|789.3||789||789.3||789||0
1643218060000|2022-01-26 17:27:40|789.3||789.3||789.3||789.3||0
1643218070000|2022-01-26 17:27:50||788||787.8||788||787.8|0
1643218080000|2022-01-26 17:28:00||788||788||788||788|0
1643218090000|2022-01-26 17:28:10|789.5||789.3||789.5||789.3||6
1643218120000|2022-01-26 17:28:40|789.5||789.5||789.5||789.5||0
1643218130000|2022-01-26 17:28:50||788.3||788.3||788.3||788.3|0
1643218150000|2022-01-26 17:29:10|789.3|788|789.3|788|789.3|788|789.3|788|4
1643218160000|2022-01-26 17:29:20|789.5||789.3||789.5||789.3||2
1643218170000|2022-01-26 17:29:30|789.5||789.3||789.5||789.3||8
1643218180000|2022-01-26 17:29:40|789|787.8|789.3|787.8|789.3|788|789|787.8|6
1643218190000|2022-01-26 17:29:50|789|788|789.3|788|789.3|788|789|787.8|0
1643218200000|2022-01-26 17:30:00||787.8||788||788||787.8|0
1643218210000|2022-01-26 17:30:10||787.8||788||788||787.8|0
1643218230000|2022-01-26 17:30:30|789|787.8|788.8|787.5|789.3|787.8|788.8|787.5|7
1643218240000|2022-01-26 17:30:40|789|787.8|789|787.8|789|787.8|789|787.8|2
1643218250000|2022-01-26 17:30:50|789.3|788|789.3|787.8|789.3|788|789|787.8|46
1643218260000|2022-01-26 17:31:00||788||788||788||788|7
1643218270000|2022-01-26 17:31:10|789.5||789.5||789.5||789.3||54
1643218280000|2022-01-26 17:31:20|789.3|788.3|789.5|788|789.5|788.3|789.3|788|2
1643218290000|2022-01-26 17:31:30||788.3||788||788.3||788|0
1643218300000|2022-01-26 17:31:40||788.3||788.3||788.3||788|1
1643218310000|2022-01-26 17:31:50||788||788.3||788.3||788|0
1643218320000|2022-01-26 17:32:00||788||788.3||788.3||788|3
1643218330000|2022-01-26 17:32:10||788||788.3||788.3||788|0
1643218380000|2022-01-26 17:33:00|789.3|788|789.3|787.8|789.5|788|789.3|787.8|0
1643218390000|2022-01-26 17:33:10||788||787.8||788||787.8|0
1643218400000|2022-01-26 17:33:20|789||789.3||789.3||789||0
1643218410000|2022-01-26 17:33:30||788||787.8||788||787.8|0
1643218420000|2022-01-26 17:33:40||788||788||788||788|0
1643218440000|2022-01-26 17:34:00|789.5||789.5||789.5||789.3||1
1643218450000|2022-01-26 17:34:10||788.3||788.3||788.3||788|0
1643218460000|2022-01-26 17:34:20|789.8||789.8||789.8||789.8||5
1643218470000|2022-01-26 17:34:30|789.5|788.5|789.5|788.3|789.5|788.5|789.5|788.3|0
1643218480000|2022-01-26 17:34:40|789.8||789.5||789.8||789.5||0
1643218520000|2022-01-26 17:35:20|789.8|788.5|789.5|788.3|789.8|788.5|789.5|788.3|69
1643218530000|2022-01-26 17:35:30|||||||||1
1643218550000|2022-01-26 17:35:50|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|0
1643218570000|2022-01-26 17:36:10|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788|1
1643218580000|2022-01-26 17:36:20||788||788.3||788.3||788|0
1643218610000|2022-01-26 17:36:50|789.3|788|789.5|788|789.5|788.3|789.3|788|0
1643218620000|2022-01-26 17:37:00|789.3|787.8|789.3|787.8|789.5|788|789.3|787.8|6
1643218630000|2022-01-26 17:37:10|789|788|789|787.8|789|788|789|787.8|0
1643218640000|2022-01-26 17:37:20|789.3|788|789.3|788|789.3|788|789.3|787.8|0
1643218650000|2022-01-26 17:37:30||787.8||788||788||787.8|3
1643218660000|2022-01-26 17:37:40|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|0
1643218670000|2022-01-26 17:37:50|789.8||789.5||789.8||789.5||0
1643218680000|2022-01-26 17:38:00|789.8||789.5||789.8||789.5||2
1643218690000|2022-01-26 17:38:10|789.8||789.8||789.8||789.5||1
1643218700000|2022-01-26 17:38:20||788.5||788.3||788.5||788.3|3
1643218710000|2022-01-26 17:38:30|789.5|788|789.5|788.3|789.8|788.3|789.5|788|0
1643218740000|2022-01-26 17:39:00|789.3|788|789.3|788|789.5|788|789.3|788|34
1643218750000|2022-01-26 17:39:10|789.5|788.3|789.5|788|789.5|788.3|789.5|788|0
1643218760000|2022-01-26 17:39:20|789.3||789.3||789.3||789.3||5
1643218770000|2022-01-26 17:39:30|789|787.8|789|787.8|789|787.8|789|787.8|1
1643218780000|2022-01-26 17:39:40||787.5||787.5||787.8||787.5|0
1643218790000|2022-01-26 17:39:50|788.8|787.3|788.8|787.5|789|787.5|788.8|787.3|0
1643218800000|2022-01-26 17:40:00|789|787.8|789|787.5|789|787.8|789|787.5|1
1643218810000|2022-01-26 17:40:10|788.8|787.8|789|787.8|789|787.8|788.8|787.5|1
1643218820000|2022-01-26 17:40:20|788.8|787.5|789|787.8|789|787.8|788.8|787.5|3
1643218830000|2022-01-26 17:40:30|788.8|787.5|788.8|787.5|788.8|787.5|788.8|787.5|0
1643218840000|2022-01-26 17:40:40|789||788.8||789||788.8||0
1643218860000|2022-01-26 17:41:00|789||789||789||788.8||0
1643218870000|2022-01-26 17:41:10||787.8||787.8||787.8||787.8|0
1643218880000|2022-01-26 17:41:20|789.3|788|789.3|788|789.3|788|789.3|788|2
1643218890000|2022-01-26 17:41:30||787.8||788||788||787.8|1
1643218900000|2022-01-26 17:41:40|789|787.8|789.3|787.8|789.3|787.8|789|787.8|1
1643218910000|2022-01-26 17:41:50|789||789||789.3||789||0
1643218920000|2022-01-26 17:42:00|789.3|788|789.3|788|789.3|788|789|788|6
1643218930000|2022-01-26 17:42:10|789.5|788.3|789.5|788.3|789.5|788.3|789.3|788.3|1
1643218950000|2022-01-26 17:42:30||788||788||788||788|0
1643218960000|2022-01-26 17:42:40|789.3||789.5||789.5||789.3||0
1643218970000|2022-01-26 17:42:50||788.3||788.3||788.3||788.3|0
1643218990000|2022-01-26 17:43:10||788||788||788.3||788|0
1643219000000|2022-01-26 17:43:20||788.3||788.3||788.3||788.3|0
1643219010000|2022-01-26 17:43:30||788||788.3||788.3||788|255
1643219030000|2022-01-26 17:43:50||788||788.3||788.3||788|2
1643219040000|2022-01-26 17:44:00||788||788.3||788.3||788|0
1643219050000|2022-01-26 17:44:10||788||788.3||788.3||788|0
1643219070000|2022-01-26 17:44:30||788||788.3||788.3||788|131
1643219080000|2022-01-26 17:44:40|789.8||789.8||789.8||789.8||6
1643219090000|2022-01-26 17:44:50|790|788.5|790|788.5|790|788.8|790|788.3|241
1643219100000|2022-01-26 17:45:00|789.8|788.8|790|788.8|790|788.8|789.8|788.5|22
1643219110000|2022-01-26 17:45:10||788.5||788.8||788.8||788.5|7
1643219120000|2022-01-26 17:45:20||788.5||788.5||788.5||788.5|5
1643219130000|2022-01-26 17:45:30||788.8||788.8||788.8||788.8|0
1643219140000|2022-01-26 17:45:40|790.3|789|790.3|789|790.3|789|790.3|789|9
1643219150000|2022-01-26 17:45:50||788.8||788.8||788.8||788.8|18
1643219160000|2022-01-26 17:46:00|790|789|790|788.8|790.3|789|790|788.8|0
1643219170000|2022-01-26 17:46:10|790.3|789|790.3|788.8|790.3|789|790|788.8|0
1643219180000|2022-01-26 17:46:20|790|789|790|788.8|790|789|790|788.8|0
1643219200000|2022-01-26 17:46:40|790.3|789|790.3|788.8|790.3|789|790.3|788.8|9
1643219210000|2022-01-26 17:46:50||789||789||789||789|0
1643219230000|2022-01-26 17:47:10|790.5||790.5||790.5||790.5||6
1643219240000|2022-01-26 17:47:20|790.3|789.3|790.3|789|790.3|789.3|790.3|789|16
1643219250000|2022-01-26 17:47:30|790.5||790.3||790.5||790.3||0
1643219270000|2022-01-26 17:47:50|790.5|789.3|790.3|789|790.5|789.3|790.3|789|0
1643219290000|2022-01-26 17:48:10|790.5||790.5||790.5||790.5||3
1643219300000|2022-01-26 17:48:20|790.3||790.3||790.3||790.3||2
1643219310000|2022-01-26 17:48:30|790.5||790.3||790.5||790.3||0
1643219360000|2022-01-26 17:49:20|790|788.8|790.3|788.8|790.3|788.8|790|788.8|0
1643219370000|2022-01-26 17:49:30|790||790||790.3||790||20
1643219380000|2022-01-26 17:49:40|790.3||790||790.3||790||0
1643219390000|2022-01-26 17:49:50|790.3||790||790.3||790||0
1643219400000|2022-01-26 17:50:00|790.3||790||790.3||790||16
1643219420000|2022-01-26 17:50:20|790.3|789|790.3|789|790.3|789|790|789|14
1643219430000|2022-01-26 17:50:30||788.8||788.8||788.8||788.8|1
1643219440000|2022-01-26 17:50:40|790||790||790.3||790||0
1643219450000|2022-01-26 17:50:50|790.3||790.3||790.3||790.3||13
1643219460000|2022-01-26 17:51:00||789||788.8||789||788.8|0
1643219470000|2022-01-26 17:51:10||789||789||789||789|0
1643219480000|2022-01-26 17:51:20|790|788.8|790|788.8|790|788.8|790|788.8|2
1643219490000|2022-01-26 17:51:30|790.3||790.3||790.3||790||0
1643219500000|2022-01-26 17:51:40|790||790||790.3||790||0
1643219510000|2022-01-26 17:51:50|790.3||790||790.3||790||0
1643219520000|2022-01-26 17:52:00|790.3|789|790.3|789|790.3|789|790|789|1
1643219530000|2022-01-26 17:52:10|790.5|789.3|790.5|789|790.5|789.3|790.5|789|4
1643219540000|2022-01-26 17:52:20||789.3||789.3||789.3||789|0
1643219550000|2022-01-26 17:52:30|||||||||32
1643219600000|2022-01-26 17:53:20|790.3|789|790.5|789|790.5|789.3|790.3|789|0
1643219610000|2022-01-26 17:53:30||789.3||789.3||789.3||789|0
1643219620000|2022-01-26 17:53:40||789||789||789||789|2
1643219630000|2022-01-26 17:53:50|790.3|789.3|790.3|789|790.3|789.3|790.3|789|5
1643219640000|2022-01-26 17:54:00|||||||||40
1643219660000|2022-01-26 17:54:20|||||||||14
1643219670000|2022-01-26 17:54:30|790|788.8|790|788.8|790|788.8|790|788.8|160
1643219680000|2022-01-26 17:54:40|790.3|789|790.3|788.8|790.3|789|790|788.8|91
1643219690000|2022-01-26 17:54:50||789||788.8||789||788.8|0
1643219700000|2022-01-26 17:55:00|||||||||6
1643219710000|2022-01-26 17:55:10|790|789|790.3|789|790.3|789|790|789|5
1643219740000|2022-01-26 17:55:40|790.5||790.3||790.5||790.3||1
1643219760000|2022-01-26 17:56:00|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|5
1643219770000|2022-01-26 17:56:10||789||789||789.3||789|0
1643219780000|2022-01-26 17:56:20||789.3||789.3||789.3||789.3|0
1643219790000|2022-01-26 17:56:30|790.3|789|790.5|789|790.5|789|790.3|789|47
1643219800000|2022-01-26 17:56:40|790.3||790.5||790.5||790.3||2
1643219810000|2022-01-26 17:56:50|790.3|789.3|790.8|789.5|790.8|789.5|790.3|789.3|205
1643219820000|2022-01-26 17:57:00|||||||||1
1643219830000|2022-01-26 17:57:10|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|1
1643219840000|2022-01-26 17:57:20|790.3|789|790.5|789.3|790.5|789.3|790.3|789|57
1643219870000|2022-01-26 17:57:50|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|1
1643219880000|2022-01-26 17:58:00|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|16
1643219890000|2022-01-26 17:58:10|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.3|3
1643219900000|2022-01-26 17:58:20|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|3
1643219910000|2022-01-26 17:58:30||789||789.3||789.3||789|0
1643219950000|2022-01-26 17:59:10||789||789||789||789|0
1643219960000|2022-01-26 17:59:20|790.3|789.3|789.5|788.3|790.3|789.3|789.3|788|9
1643219970000|2022-01-26 17:59:30|789.8|788.5|789.5|788.3|789.8|788.5|789.5|788.3|2
1643219980000|2022-01-26 17:59:40|789.8||789.8||789.8||789.5||0
1643219990000|2022-01-26 17:59:50|789.5|788.5|789.5|788.3|789.8|788.5|789.5|788.3|25
1643220000000|2022-01-26 18:00:00|789.8|788|789.5|788.3|789.8|788.3|789.5|788|12
1643220030000|2022-01-26 18:00:30|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|3
1643220040000|2022-01-26 18:00:40|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|1
1643220060000|2022-01-26 18:01:00||788||788||788.3||788|31
1643220070000|2022-01-26 18:01:10|789.3|787.8|789|787.8|789.3|787.8|789|787.8|21
1643220080000|2022-01-26 18:01:20|788.8|787.5|788.5|787.3|789|787.5|788.5|787.3|4
1643220090000|2022-01-26 18:01:30|788.8|787.5|788.5|787.3|788.8|787.5|788.3|787|5
1643220100000|2022-01-26 18:01:40|788.3|787|788.3|787|788.5|787.3|788.3|787|0
1643220110000|2022-01-26 18:01:50|788.5|787.3|788.5|787.3|788.5|787.3|788.3|787|4
1643220120000|2022-01-26 18:02:00|788.3|787|787.5|786.3|788.5|787|787.3|786|116
1643220130000|2022-01-26 18:02:10|787.8|786|787.3|786|787.8|786.3|787.3|785.8|11
1643220140000|2022-01-26 18:02:20|787|785.8|787|785.8|787|785.8|786.8|785.5|52
1643220150000|2022-01-26 18:02:30||785.5||785.8||785.8||785.5|21
1643220160000|2022-01-26 18:02:40|786.8|785.5|786.8|785.3|787|785.8|786.5|785.3|48
1643220170000|2022-01-26 18:02:50|786.5|785.5|786.5|785.3|786.5|785.5|786.5|785.3|14
1643220180000|2022-01-26 18:03:00|786.8|785.5|787|785.5|787|785.5|786.8|785.5|30
1643220190000|2022-01-26 18:03:10||785.8||785.8||785.8||785.5|4
1643220200000|2022-01-26 18:03:20|787.3||787||787.3||787||30
1643220210000|2022-01-26 18:03:30|787.3|786|786.5|785.3|787.3|786|786.5|785.3|32
1643220220000|2022-01-26 18:03:40|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.3|0
1643220230000|2022-01-26 18:03:50|786.5|785.3|786.3|785|786.8|785.3|786.3|784.8|3
1643220240000|2022-01-26 18:04:00|785.8|784.8|786|784.8|786.3|785|785.8|784.5|16
1643220250000|2022-01-26 18:04:10|786.3|785|786.5|785.3|786.8|785.3|786.3|785|17
1643220260000|2022-01-26 18:04:20|786.3|785|786.5|785|786.5|785.3|786.3|785|0
1643220270000|2022-01-26 18:04:30|786.3|785.3|786.3|785|786.5|785.3|786|784.8|20
1643220280000|2022-01-26 18:04:40||784.8||784.8||785||784.8|5
1643220290000|2022-01-26 18:04:50|786|785|786.3|785|786.3|785|786|785|2
1643220300000|2022-01-26 18:05:00|786|784.8|786.3|785|786.3|785|786|784.8|8
1643220310000|2022-01-26 18:05:10|786.5|785.3|785.8|784.5|786.5|785.3|785.5|784.3|22
1643220320000|2022-01-26 18:05:20|786|784.8|786|784.5|786|784.8|786|784.5|0
1643220330000|2022-01-26 18:05:30|785.8|784.3|785.8|784.5|785.8|784.5|785.5|784.3|1
1643220340000|2022-01-26 18:05:40||784.3||784.5||784.5||784.3|0
1643220350000|2022-01-26 18:05:50||784.3||784.5||784.5||784.3|0
1643220360000|2022-01-26 18:06:00|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|0
1643220370000|2022-01-26 18:06:10|785.8|784.5|786|784.5|786|784.5|785.8|784.5|6
1643220380000|2022-01-26 18:06:20|785.8|784.3|785.5|784|786|784.3|785.5|784|1
1643220390000|2022-01-26 18:06:30|785.8|784.3|786|784.5|786|784.8|785.5|784.3|3
1643220400000|2022-01-26 18:06:40|785.8|784.8|786|784.8|786|784.8|785.8|784.8|0
1643220410000|2022-01-26 18:06:50|786.3|785|786.3|785|786.5|785|786|784.8|0
1643220420000|2022-01-26 18:07:00|786.5|785.3|786.5|785|786.5|785.3|786.3|785|5
1643220430000|2022-01-26 18:07:10|786.3|785.3|786.5|785.3|786.8|785.3|786.3|785|0
1643220440000|2022-01-26 18:07:20|786.3|785|786.3|785|786.3|785.3|786.3|785|0
1643220450000|2022-01-26 18:07:30|786.5|784.8|786.5|785|786.5|785|786.3|784.8|1
1643220460000|2022-01-26 18:07:40|786.3||786.3||786.5||786.3||0
1643220470000|2022-01-26 18:07:50|786|784.8|786|784.8|786.3|785|786|784.8|1
1643220480000|2022-01-26 18:08:00|786.3|785|786.3|784.8|786.3|785|786|784.8|1
1643220490000|2022-01-26 18:08:10|786||786||786.3||786||0
1643220500000|2022-01-26 18:08:20|786.3|784.5|786|784.5|786.3|784.8|786|784.5|1
1643220510000|2022-01-26 18:08:30|785.8|784.3|785.5|784.3|785.8|784.5|785.5|784.3|1
1643220520000|2022-01-26 18:08:40|785.8|784|785.5|784.3|785.8|784.3|785.5|784|1
1643220530000|2022-01-26 18:08:50|785.8||785.8||785.8||785.8||5
1643220540000|2022-01-26 18:09:00|785.5|784.5|785.8|784.3|785.8|784.5|785.5|784.3|1
1643220550000|2022-01-26 18:09:10|785.5||785.5||785.8||785.5||0
1643220560000|2022-01-26 18:09:20|785.3|784|785.3|783.8|785.3|784|785|783.8|25
1643220570000|2022-01-26 18:09:30||784||784||784||784|71
1643220580000|2022-01-26 18:09:40|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|0
1643220590000|2022-01-26 18:09:50|785.3|784|785.3|784|785.3|784|785.3|784|7
1643220600000|2022-01-26 18:10:00|785|783.8|785.3|783.8|785.3|783.8|785|783.8|3
1643220610000|2022-01-26 18:10:10|785|784|785.3|783.8|785.3|784|785|783.8|5
1643220620000|2022-01-26 18:10:20|785||785||785||785||0
1643220630000|2022-01-26 18:10:30|785.3||785.3||785.3||785.3||1
1643220640000|2022-01-26 18:10:40|785|784|785|783.8|785|784|785|783.8|0
1643220650000|2022-01-26 18:10:50|785.3||785||785.3||785||0
1643220660000|2022-01-26 18:11:00|784.5|783.3|784.5|783|784.5|783.3|784.3|783|104
1643220670000|2022-01-26 18:11:10|784.3||784.5||784.5||784.3||1
1643220680000|2022-01-26 18:11:20|784.3||784.3||784.3||784.3||0
1643220690000|2022-01-26 18:11:30|784|782.8|784|782.8|784.3|782.8|784|782.8|151
1643220700000|2022-01-26 18:11:40|784.3|783|784|782.8|784.3|783|784|782.8|6
1643220710000|2022-01-26 18:11:50|784.3||784.3||784.3||784||0
1643220720000|2022-01-26 18:12:00|784|783|784.3|782.8|784.3|783|784|782.8|0
1643220730000|2022-01-26 18:12:10|784.5|783|784.5|783.3|784.5|783.3|784.5|783|3
1643220740000|2022-01-26 18:12:20|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.3|0
1643220750000|2022-01-26 18:12:30|785|783.8|785|783.8|785|783.8|784.8|783.5|0
1643220760000|2022-01-26 18:12:40|785.3|784|785.5|784.3|785.5|784.3|785.3|784|20
1643220770000|2022-01-26 18:12:50|785.3|784|785.5|784.3|785.5|784.3|785.3|784|10
1643220780000|2022-01-26 18:13:00|785.3|784|785.3|784|785.3|784.3|785.3|784|7
1643220790000|2022-01-26 18:13:10|785|783.8|785|783.8|785.3|783.8|785|783.8|5
1643220800000|2022-01-26 18:13:20|785.3||785||785.3||785||0
1643220810000|2022-01-26 18:13:30|785.3|784|785.3|784|785.3|784|785.3|783.8|156
1643220820000|2022-01-26 18:13:40|785.5|784.3|785.8|784.3|785.8|784.3|785.5|784.3|0
1643220830000|2022-01-26 18:13:50|785.5||785.5||785.5||785.5||0
1643220840000|2022-01-26 18:14:00|785.8||785.8||785.8||785.5||1
1643220850000|2022-01-26 18:14:10|785.5||785.5||785.5||785.5||1
1643220860000|2022-01-26 18:14:20||784||784.3||784.3||784|0
1643220870000|2022-01-26 18:14:30|785.3|784|785.3|783.8|785.5|784|785.3|783.8|0
1643220880000|2022-01-26 18:14:40|785||785||785.3||785||0
1643220890000|2022-01-26 18:14:50|784.8|783.5|784.8|783.5|785|783.8|784.8|783.5|0
1643220900000|2022-01-26 18:15:00|785||785||785||784.8||0
1643220910000|2022-01-26 18:15:10|784.8||785||785||784.8||0
1643220920000|2022-01-26 18:15:20|784.8||784.8||785||784.8||0
1643220930000|2022-01-26 18:15:30|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783.3|0
1643220940000|2022-01-26 18:15:40|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.3|1
1643220950000|2022-01-26 18:15:50|785||784.8||785||784.8||2
1643220960000|2022-01-26 18:16:00|785|783.3|785|783.8|785|783.8|785|783.3|1
1643220970000|2022-01-26 18:16:10|785.3|783.5|785|783.8|785.3|783.8|785|783.5|2
1643220980000|2022-01-26 18:16:20|784.8|783.5|785|783.5|785|783.8|784.8|783.5|0
1643220990000|2022-01-26 18:16:30|785.3|783.8|785.3|784|785.3|784|785.3|783.5|0
1643221010000|2022-01-26 18:16:50|785.5||785.3||785.5||785.3||2
1643221020000|2022-01-26 18:17:00|785.5||785.5||785.5||785.3||3
1643221030000|2022-01-26 18:17:10|785.3|784.3|785.3|784|785.3|784.3|785.3|784|2
1643221040000|2022-01-26 18:17:20|785|783.8|785|783.8|785|783.8|785|783.8|48
1643221050000|2022-01-26 18:17:30|784.8|783.5|785|783.8|785|783.8|784.8|783.5|19
1643221060000|2022-01-26 18:17:40||783.5||783.5||783.8||783.5|26
1643221070000|2022-01-26 18:17:50||783.8||783.8||783.8||783.8|0
1643221080000|2022-01-26 18:18:00|784.8|783.5|785|783.5|785|783.5|784.8|783.3|2
1643221090000|2022-01-26 18:18:10|784.8||785||785||784.8||0
1643221100000|2022-01-26 18:18:20|784.8|783.8|785|783.8|785|783.8|784.8|783.5|0
1643221110000|2022-01-26 18:18:30||783.5||783.5||783.8||783.5|0
1643221120000|2022-01-26 18:18:40|784.8|783.8|785|783.5|785|783.8|784.8|783.5|93
1643221130000|2022-01-26 18:18:50|784.8|783.8|784.5|783.3|785|783.8|784.5|783.3|11
1643221140000|2022-01-26 18:19:00|784.8||784.5||784.8||784.5||5
1643221150000|2022-01-26 18:19:10|784.8|783.5|784.8|783.5|784.8|783.5|784.5|783.3|4
1643221160000|2022-01-26 18:19:20|||||||||50
1643221170000|2022-01-26 18:19:30|785||784.8||785||784.8||52
1643221180000|2022-01-26 18:19:40|785||784.8||785||784.8||0
1643221190000|2022-01-26 18:19:50|785||784.8||785||784.8||8
1643221200000|2022-01-26 18:20:00|785|783.8|785|783.8|785|783.8|784.8|783.8|25
1643221210000|2022-01-26 18:20:10|785.3|784|785.3|783.8|785.3|784|785|783.8|13
1643221220000|2022-01-26 18:20:20|785|784|785.3|783.8|785.3|784|785|783.8|0
1643221230000|2022-01-26 18:20:30|785.5|784|785.5|784.3|785.5|784.3|785.5|783.8|0
1643221250000|2022-01-26 18:20:50|785.8||785.5||785.8||785.5||0
1643221260000|2022-01-26 18:21:00|785.8|784.5|785.8|784.5|785.8|784.5|785.5|784.5|0
1643221270000|2022-01-26 18:21:10|785.5|784.3|785.8|784.5|785.8|784.5|785.5|784.3|3
1643221280000|2022-01-26 18:21:20|786||785.8||786||785.8||0
1643221290000|2022-01-26 18:21:30|786||785.8||786||785.8||0
1643221300000|2022-01-26 18:21:40|786||785.8||786||785.8||0
1643221310000|2022-01-26 18:21:50|786|784.8|786|784.8|786|784.8|785.8|784.5|3
1643221320000|2022-01-26 18:22:00|785.8|784.5|785.8|784.5|786|784.5|785.8|784.5|0
1643221330000|2022-01-26 18:22:10|786||786||786||785.8||4
1643221340000|2022-01-26 18:22:20|785.8||785.8||786||785.8||0
1643221350000|2022-01-26 18:22:30|785.5|784.3|785.5|784.3|785.8|784.3|785.5|784.3|7
1643221360000|2022-01-26 18:22:40|785.8|784.5|786|784.5|786|784.5|785.8|784.5|0
1643221370000|2022-01-26 18:22:50|785.8|784.8|785.8|784.5|786|784.8|785.8|784.5|0
1643221380000|2022-01-26 18:23:00|785.5|784.3|785.5|784.3|785.8|784.3|785.5|784.3|0
1643221390000|2022-01-26 18:23:10|785.8||785.5||785.8||785.5||0
1643221400000|2022-01-26 18:23:20|785.3|784|785.3|784|785.3|784|785.3|784|0
1643221430000|2022-01-26 18:23:50|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|2
1643221450000|2022-01-26 18:24:10|785.8|784.5|785.5|784.3|785.8|784.5|785.5|784.3|0
1643221470000|2022-01-26 18:24:30|785.3|784|785.5|784.3|785.5|784.3|785.3|784|1
1643221480000|2022-01-26 18:24:40|785.8|784.5|785.8|784.5|785.8|784.5|785.5|784.5|0
1643221490000|2022-01-26 18:24:50||784.3||784.5||784.5||784.3|0
1643221510000|2022-01-26 18:25:10|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|0
1643221520000|2022-01-26 18:25:20|785.8|784.5|785.8|784.5|785.8|784.5|785.5|784.5|0
1643221540000|2022-01-26 18:25:40|||||||||2
1643221560000|2022-01-26 18:26:00|786|784.8|785.8|784.5|786|784.8|785.8|784.5|1
1643221570000|2022-01-26 18:26:10|786||785.8||786||785.8||0
1643221580000|2022-01-26 18:26:20|786|784.8|786|784.8|786|784.8|785.8|784.8|0
1643221610000|2022-01-26 18:26:50|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|0
1643221620000|2022-01-26 18:27:00|786|784.8|786|784.8|786|784.8|785.8|784.8|0
1643221630000|2022-01-26 18:27:10|||||||||6
1643221650000|2022-01-26 18:27:30|786.3|785|786.3|785|786.3|785|786|784.8|3
1643221660000|2022-01-26 18:27:40|786.5|785.3|786.8|785.3|786.8|785.3|786.5|785.3|21
1643221670000|2022-01-26 18:27:50|787|785.5|787|785.8|787|785.8|787|785.5|0
1643221680000|2022-01-26 18:28:00|786.8|785.5|786.8|785.5|787|785.8|786.8|785.5|6
1643221690000|2022-01-26 18:28:10|787|785.8|787|785.8|787|785.8|786.8|785.5|5
1643221700000|2022-01-26 18:28:20|786.8|785.5|786.8|785.5|787|785.5|786.8|785.5|6
1643221710000|2022-01-26 18:28:30|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|6
1643221720000|2022-01-26 18:28:40|786.8||786.5||786.8||786.5||0
1643221730000|2022-01-26 18:28:50|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.5|0
1643221740000|2022-01-26 18:29:00|786.5|785.3|786.8|785.5|786.8|785.5|786.5|785.3|0
1643221750000|2022-01-26 18:29:10|787|785.8|787|785.5|787|785.8|786.8|785.5|1
1643221760000|2022-01-26 18:29:20|786.8||786.8||787||786.8||0
1643221770000|2022-01-26 18:29:30|787||786.8||787||786.8||0
1643221800000|2022-01-26 18:30:00|787|785.3|787|785.8|787|785.8|787|785.3|2
1643221810000|2022-01-26 18:30:10|786.8|785.5|786.8|785.5|787|785.5|786.8|785.5|1
1643221820000|2022-01-26 18:30:20|787|785.8|787|785.8|787.3|785.8|787|785.8|0
1643221830000|2022-01-26 18:30:30|787.3||787.3||787.3||787||0
1643221840000|2022-01-26 18:30:40|787|786|787.3|786|787.3|786|787|786|7
1643221870000|2022-01-26 18:31:10|787|785.8|787.3|785.8|787.3|785.8|787|785.8|4
1643221880000|2022-01-26 18:31:20||786||786||786||786|0
1643221890000|2022-01-26 18:31:30|787.5|786.3|787.3|785.8|787.5|786.3|787.3|785.8|36
1643221900000|2022-01-26 18:31:40||786||786||786||786|6
1643221930000|2022-01-26 18:32:10|787|785.8|787|785.8|787.3|786|787|785.8|1
1643221940000|2022-01-26 18:32:20|787.3||787.3||787.3||787||2
1643221950000|2022-01-26 18:32:30|787.5|786|787.3|786|787.5|786|787.3|786|43
1643221960000|2022-01-26 18:32:40|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786|2
1643221970000|2022-01-26 18:32:50||786||786.3||786.3||786|0
1643221980000|2022-01-26 18:33:00||786||786.3||786.3||786|0
1643221990000|2022-01-26 18:33:10|787.3|786|787.3|786|787.3|786|787.3|786|2
1643222000000|2022-01-26 18:33:20|787.5||787.5||787.5||787.5||3
1643222010000|2022-01-26 18:33:30||786.3||786.3||786.3||786|0
1643222020000|2022-01-26 18:33:40||786||786.3||786.3||786|0
1643222030000|2022-01-26 18:33:50||786||786||786||786|0
1643222040000|2022-01-26 18:34:00|787.3|786.3|787.5|786.3|787.5|786.3|787.3|786.3|0
1643222050000|2022-01-26 18:34:10|787.3|786|787.5|786|787.5|786|787.3|786|0
1643222060000|2022-01-26 18:34:20|787.3||787.3||787.5||787.3||5
1643222070000|2022-01-26 18:34:30|787|785.8|787|785.8|787|785.8|787|785.8|0
1643222080000|2022-01-26 18:34:40||785.5||785.8||785.8||785.5|2
1643222100000|2022-01-26 18:35:00|787.3|786|787.3|786|787.3|786|787|786|1
1643222110000|2022-01-26 18:35:10||785.8||786||786||785.8|0
1643222120000|2022-01-26 18:35:20|787|785.8|787.3|786|787.3|786|787|785.8|0
1643222130000|2022-01-26 18:35:30|787|785.8|786.8|785.5|787.3|785.8|786.8|785.5|5
1643222140000|2022-01-26 18:35:40|787|785.8|787|785.5|787|785.8|786.8|785.5|0
1643222150000|2022-01-26 18:35:50|786.8|785.8|786.8|785.5|786.8|785.8|786.8|785.5|2
1643222160000|2022-01-26 18:36:00|787||787||787||787||0
1643222170000|2022-01-26 18:36:10|786.8|785.8|787|785.5|787|785.8|786.8|785.5|0
1643222180000|2022-01-26 18:36:20|786.8|785.8|786.8|785.5|786.8|785.8|786.8|785.3|0
1643222190000|2022-01-26 18:36:30|786.5|785.3|786.8|785.3|786.8|785.5|786.5|785.3|0
1643222200000|2022-01-26 18:36:40|786.5|785.5|786.5|785|786.8|785.5|786.5|785|0
1643222210000|2022-01-26 18:36:50||785.3||785.3||785.3||785.3|0
1643222220000|2022-01-26 18:37:00|786.8|785|786.5|785|786.8|785|786.5|785|0
1643222230000|2022-01-26 18:37:10|786.3|785.3|786.5|785|786.5|785.3|786.3|785|0
1643222240000|2022-01-26 18:37:20||785.3||785.3||785.3||785.3|0
1643222260000|2022-01-26 18:37:40|786.8|785.5|786.8|785.3|786.8|785.5|786.8|785.3|0
1643222270000|2022-01-26 18:37:50||785.5||785.5||785.5||785.5|0
1643222280000|2022-01-26 18:38:00|786.5|785.3|786.8|785.5|787|785.5|786.5|785.3|0
1643222300000|2022-01-26 18:38:20|787||787||787||786.8||0
1643222310000|2022-01-26 18:38:30|786.8|785.8|787|785.5|787|785.8|786.8|785.5|7
1643222320000|2022-01-26 18:38:40|786.8|785.8|786.8|785.5|786.8|785.8|786.8|785.3|0
1643222330000|2022-01-26 18:38:50||785.3||785.5||785.5||785.3|0
1643222340000|2022-01-26 18:39:00||785.3||785.3||785.5||785.3|0
1643222350000|2022-01-26 18:39:10||785.5||785.3||785.5||785.3|0
1643222360000|2022-01-26 18:39:20|786.5||786.8||786.8||786.5||7
1643222370000|2022-01-26 18:39:30||785.5||785.5||785.5||785.3|0
1643222380000|2022-01-26 18:39:40||785.3||785.5||785.5||785.3|0
1643222390000|2022-01-26 18:39:50||785.3||785.3||785.3||785.3|0
1643222400000|2022-01-26 18:40:00|786.5||786.5||786.8||786.5||6
1643222410000|2022-01-26 18:40:10||785||785.3||785.3||785|0
1643222420000|2022-01-26 18:40:20||785||785.3||785.3||785|0
1643222440000|2022-01-26 18:40:40|786.8||786.5||786.8||786.5||0
1643222450000|2022-01-26 18:40:50|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.5|0
1643222460000|2022-01-26 18:41:00||785.3||785.5||785.5||785.3|0
1643222470000|2022-01-26 18:41:10|786.5|785.3|786.5|785|786.5|785.3|786.5|785|0
1643222480000|2022-01-26 18:41:20|786.8|785.3|786.8|785.3|786.8|785.3|786.8|785.3|0
1643222490000|2022-01-26 18:41:30|786.5||786.5||786.8||786.5||0
1643222500000|2022-01-26 18:41:40|786.8||786.8||786.8||786.5||0
1643222510000|2022-01-26 18:41:50|786.5||786.5||786.8||786.5||0
1643222520000|2022-01-26 18:42:00|786.8||786.8||786.8||786.5||1
1643222530000|2022-01-26 18:42:10|786.5|785.5|786.3|785|786.8|785.5|786.3|785|2
1643222560000|2022-01-26 18:42:40|786|784.8|786|784.8|786|784.8|786|784.5|0
1643222570000|2022-01-26 18:42:50|785.8|784.5|786|784.5|786|784.5|785.8|784.5|1
1643222580000|2022-01-26 18:43:00|785.8||785.8||786||785.8||0
1643222590000|2022-01-26 18:43:10||784.3||784.3||784.3||784.3|0
1643222600000|2022-01-26 18:43:20|785.5||785.5||785.8||785.5||0
1643222620000|2022-01-26 18:43:40|785.8|784.5|785.8|784.3|785.8|784.5|785.8|784.3|0
1643222630000|2022-01-26 18:43:50|785.5|784.5|785.5|784.3|785.5|784.5|785.5|784.3|6
1643222640000|2022-01-26 18:44:00|785.8|784.5|785.8|784.5|785.8|784.5|785.5|784.3|0
1643222650000|2022-01-26 18:44:10|785.5|784.3|785.8|784.3|785.8|784.5|785.5|784.3|0
1643222660000|2022-01-26 18:44:20|785.5||785.8||785.8||785.5||0
1643222670000|2022-01-26 18:44:30|785.5|784.5|785.8|784.5|785.8|784.5|785.5|784.5|1
1643222700000|2022-01-26 18:45:00||784.3||784.5||784.5||784.3|1
1643222710000|2022-01-26 18:45:10||784.3||784.5||784.5||784.3|0
1643222720000|2022-01-26 18:45:20|785.5|784.3|785.8|784.5|785.8|784.5|785.5|784.3|4
1643222730000|2022-01-26 18:45:30|||||||||8
1643222750000|2022-01-26 18:45:50||784.3||784.3||784.3||784.3|6
1643222760000|2022-01-26 18:46:00||784.5||784.5||784.5||784.5|0
1643222790000|2022-01-26 18:46:30|786|784.3|786|784.5|786|784.5|785.8|784.3|0
1643222800000|2022-01-26 18:46:40||784.8||784.8||784.8||784.5|0
1643222820000|2022-01-26 18:47:00|786.3|785|786.3|785|786.3|785|786.3|785|2
1643222830000|2022-01-26 18:47:10|786|784.8|786.3|784.8|786.3|784.8|786|784.8|3
1643222840000|2022-01-26 18:47:20|786||786||786.3||786||0
1643222850000|2022-01-26 18:47:30||784.5||784.5||784.5||784.5|1
1643222860000|2022-01-26 18:47:40||784.8||784.8||784.8||784.5|0
1643222890000|2022-01-26 18:48:10|785.8|784.5|786|784.8|786|784.8|785.8|784.5|0
1643222900000|2022-01-26 18:48:20||784.5||784.8||784.8||784.5|0
1643222960000|2022-01-26 18:49:20|786.3||786||786.3||786||0
1643223010000|2022-01-26 18:50:10|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|1
1643223020000|2022-01-26 18:50:20||784.3||784.5||784.5||784.3|0
1643223040000|2022-01-26 18:50:40||784.3||784.5||784.5||784.3|1
1643223090000|2022-01-26 18:51:30|786||786||786||785.8||0
1643223110000|2022-01-26 18:51:50|785.8||785.8||785.8||785.8||0
1643223120000|2022-01-26 18:52:00|786||785.8||786||785.8||0
1643223130000|2022-01-26 18:52:10|786||786||786||785.8||0
1643223140000|2022-01-26 18:52:20|785.8||785.8||785.8||785.8||0
1643223170000|2022-01-26 18:52:50|785.5|784.3|785.8|784.3|785.8|784.3|785.5|784.3|1
1643223190000|2022-01-26 18:53:10||784.5||784.5||784.5||784.5|0
1643223200000|2022-01-26 18:53:20|786|784.8|786.3|784.8|786.3|784.8|785.8|784.8|0
1643223210000|2022-01-26 18:53:30|786||786||786||786||0
1643223220000|2022-01-26 18:53:40|786.3|785|786.3|785|786.3|785|786.3|785|0
1643223230000|2022-01-26 18:53:50|786.5|784.8|786.5|785|786.5|785|786.5|784.8|2
1643223240000|2022-01-26 18:54:00||785.3||785.3||785.3||785|0
1643223250000|2022-01-26 18:54:10|786.8||786.8||786.8||786.8||0
1643223260000|2022-01-26 18:54:20|786.5||786.5||786.5||786.5||0
1643223270000|2022-01-26 18:54:30|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.5|0
1643223280000|2022-01-26 18:54:40||785.3||785.5||785.5||785.3|1
1643223300000|2022-01-26 18:55:00|787|785.8|787|785.8|787|785.8|787|785.8|0
1643223330000|2022-01-26 18:55:30|||||||||2
1643223360000|2022-01-26 18:56:00|786.8|785.5|787|785.5|787|785.5|786.8|785.5|3
1643223370000|2022-01-26 18:56:10|786.8||786.8||786.8||786.8||0
1643223380000|2022-01-26 18:56:20|786.5|785.3|786.8|785.3|786.8|785.3|786.5|785.3|0
1643223390000|2022-01-26 18:56:30|786.5|785|786.5|785|786.5|785|786.5|785|4
1643223430000|2022-01-26 18:57:10|||||||||2
1643223470000|2022-01-26 18:57:50|786.3|784.8|786.3|784.8|786.3|784.8|786.3|784.8|4
1643223490000|2022-01-26 18:58:10|786|784.5|786|784.5|786|784.5|786|784.5|2
1643223500000|2022-01-26 18:58:20|785.8|784.3|785.8|784.3|785.8|784.3|785.8|784.3|0
1643223520000|2022-01-26 18:58:40|785.5|784|785.5|784|785.5|784|785.5|784|9
1643223530000|2022-01-26 18:58:50|785.3|783.8|785|783.8|785.3|783.8|785|783.8|0
1643223540000|2022-01-26 18:59:00|784.8|783.5|784.8|783.5|785|783.5|784.8|783.3|6
1643223550000|2022-01-26 18:59:10||783.3||783.3||783.3||783.3|0
1643223560000|2022-01-26 18:59:20||783.5||783.3||783.5||783.3|0
1643223570000|2022-01-26 18:59:30|785|783.5|785|783.5|785|783.5|785|783.5|3
1643223600000|2022-01-26 19:00:00|785.3|783.8|785.5|784|785.5|784|785.3|783.8|0
1643223610000|2022-01-26 19:00:10|785.8|784.3|785.5|784|785.8|784.3|785.5|783.8|41
1643223620000|2022-01-26 19:00:20|||||||||2
1643223630000|2022-01-26 19:00:30|785.3|784.3|785.5|784.3|785.8|784.3|785.3|783.8|3
1643223640000|2022-01-26 19:00:40|785.8|784.5|786|784.8|786.3|784.8|785.8|784.5|4
1643223650000|2022-01-26 19:00:50|786.3|784.5|786.3|784.8|786.3|785|786|784.5|5
1643223660000|2022-01-26 19:01:00|786.5|785|787|785.5|787|785.5|786.5|784.8|1
1643223670000|2022-01-26 19:01:10|786.8|785.8|787|785.8|787|785.8|786.8|785.8|0
1643223680000|2022-01-26 19:01:20|786.8|785.5|786.8|785.5|787|785.5|786.8|785.5|0
1643223690000|2022-01-26 19:01:30|787|785.3|787|785.8|787|785.8|787|785.3|4
1643223700000|2022-01-26 19:01:40|786.8|785.5|786.3|785|786.8|785.5|786.3|785|8
1643223710000|2022-01-26 19:01:50|786.5|785.3|786.5|785|786.5|785.3|786.3|784.8|2
1643223720000|2022-01-26 19:02:00|786.3|785.3|787|785.5|787|785.8|786.3|785|1
1643223730000|2022-01-26 19:02:10|786.8|785.3|787|785.5|787|785.5|786.8|785.3|0
1643223740000|2022-01-26 19:02:20|786.8|785.8|786.5|785.3|787|785.8|786.5|785.3|2
1643223750000|2022-01-26 19:02:30|786.8|785|787|785.5|787|785.8|786.5|785|1
1643223760000|2022-01-26 19:02:40|787.3|785.8|787.3|786|787.5|786.3|787.3|785.8|2
1643223770000|2022-01-26 19:02:50|787.5|786.3|787.5|786.3|787.5|786.3|787.3|786|4
1643223780000|2022-01-26 19:03:00|787.8|786|787.3|785.8|787.8|786.5|787.3|785.8|6
1643223790000|2022-01-26 19:03:10|787.5|786|787.5|786|787.5|786|787.3|785.8|0
1643223800000|2022-01-26 19:03:20|787.3|785.8|787.3|785.8|787.3|785.8|787|785.5|0
1643223810000|2022-01-26 19:03:30|787.8|786.3|787.3|786|787.8|786.3|787|785.8|22
1643223820000|2022-01-26 19:03:40|787.5|785.8|787.3|785.8|787.5|786|787.3|785.8|4
1643223830000|2022-01-26 19:03:50|787|786|787|785.8|787|786|787|785.8|0
1643223840000|2022-01-26 19:04:00|786.8|785.5|786.8|785.3|787|785.8|786.8|785.3|1
1643223850000|2022-01-26 19:04:10||785.5||785.5||785.5||785.3|0
1643223860000|2022-01-26 19:04:20|787|785.8|786.8|785.5|787|785.8|786.8|785.5|0
1643223870000|2022-01-26 19:04:30|786.5|785.3|786.8|785.3|786.8|785.3|786.5|785|0
1643223880000|2022-01-26 19:04:40|787|785.5|786.8|785.5|787|785.8|786.8|785.3|0
1643223890000|2022-01-26 19:04:50|787|785.8|786.8|785.5|787|785.8|786.8|785.5|1
1643223900000|2022-01-26 19:05:00||785.3||785.5||785.5||785.3|0
1643223910000|2022-01-26 19:05:10|786.5|785.3|786.5|785|786.5|785.5|786.5|785|0
1643223920000|2022-01-26 19:05:20||785.3||785.3||785.3||785.3|0
1643223930000|2022-01-26 19:05:30|786.8|785.5|787|785.5|787|785.5|786.8|785.5|8
1643223940000|2022-01-26 19:05:40|786.8||787||787||786.8||0
1643223950000|2022-01-26 19:05:50|787.3|785.8|787.3|786|787.3|786|787.3|785.8|1
1643223960000|2022-01-26 19:06:00|787|785.8|787.3|785.8|787.3|786|787|785.8|2
1643223970000|2022-01-26 19:06:10||786||785.8||786||785.8|0
1643223980000|2022-01-26 19:06:20|787||787||787.3||787||0
1643223990000|2022-01-26 19:06:30|786.8|785.5|786.8|785.5|787|785.5|786.8|785.5|0
1643224000000|2022-01-26 19:06:40|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|0
1643224010000|2022-01-26 19:06:50|786.3|785|786.5|785.3|786.5|785.3|786.3|785|51
1643224020000|2022-01-26 19:07:00|786.3|785|786.5|785.3|786.5|785.3|786.3|785|1
1643224030000|2022-01-26 19:07:10||785||785.3||785.3||785|0
1643224040000|2022-01-26 19:07:20|786.3|785|786.5|785|786.5|785|786.3|785|18
1643224050000|2022-01-26 19:07:30|786.3||786.3||786.3||786.3||0
1643224060000|2022-01-26 19:07:40|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|0
1643224070000|2022-01-26 19:07:50|786.8|785.5|786.5|785.3|786.8|785.5|786.5|785.3|5
1643224080000|2022-01-26 19:08:00|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.3|2
1643224090000|2022-01-26 19:08:10|787|785.8|787|785.5|787|785.8|787|785.5|5
1643224100000|2022-01-26 19:08:20|786.8|785.8|787|785.8|787|785.8|786.8|785.8|2
1643224110000|2022-01-26 19:08:30|786.8|785.5|786.8|785.5|787|785.8|786.8|785.5|5
1643224120000|2022-01-26 19:08:40|787|785.3|786.5|785.3|787|785.3|786.5|785.3|0
1643224130000|2022-01-26 19:08:50|786.8|785.5|786.5|785.3|786.8|785.5|786.5|785.3|0
1643224140000|2022-01-26 19:09:00|786.8|785|786.5|785.3|786.8|785.3|786.5|785|10
1643224150000|2022-01-26 19:09:10|786.8||786.5||786.8||786.5||10
1643224160000|2022-01-26 19:09:20||785||785.3||785.3||785|10
1643224180000|2022-01-26 19:09:40|786.3|785|786.3|785|786.3|785.3|786.3|785|0
1643224190000|2022-01-26 19:09:50|786|784.8|786|784.8|786|784.8|786|784.8|2
1643224200000|2022-01-26 19:10:00|786.3|785|786.5|785.3|786.5|785.3|786|784.8|1
1643224210000|2022-01-26 19:10:10||785||785||785||785|0
1643224220000|2022-01-26 19:10:20|786.3|785.3|786.5|785|786.5|785.3|786.3|785|0
1643224230000|2022-01-26 19:10:30|786.3|785.3|786.5|785.3|786.5|785.3|786.3|785.3|1
1643224240000|2022-01-26 19:10:40|786.3|785|786.5|785.3|786.5|785.3|786.3|785|10
1643224250000|2022-01-26 19:10:50|786.3|785|786.3|785|786.3|785|786.3|784.8|1
1643224260000|2022-01-26 19:11:00|786|784.8|786.3|784.8|786.3|785|786|784.8|4
1643224270000|2022-01-26 19:11:10|786|785|786.3|785|786.3|785|786|785|0
1643224280000|2022-01-26 19:11:20|786|784.8|786.3|785|786.3|785|786|784.8|6
1643224290000|2022-01-26 19:11:30||784.8||785||785||784.8|1
1643224300000|2022-01-26 19:11:40|786|784.8|786.5|785.3|786.5|785.3|786|784.8|2
1643224310000|2022-01-26 19:11:50|786.3|785|786|784.8|786.5|785|786|784.8|1
1643224320000|2022-01-26 19:12:00|786.3|785|786.5|785|786.5|785.3|786.3|785|1
1643224330000|2022-01-26 19:12:10|786.3|785.3|786.5|785.3|786.5|785.3|786.3|785.3|0
1643224340000|2022-01-26 19:12:20|786.8|785.5|787|785.5|787|785.8|786.8|785.5|3
1643224350000|2022-01-26 19:12:30|787.3|785.8|787.3|786|787.3|786|787.3|785.8|40
1643224360000|2022-01-26 19:12:40|787.5||787.3||787.5||787.3||9
1643224370000|2022-01-26 19:12:50|787.5|786.3|787.3|785.8|787.5|786.3|787.3|785.8|4
1643224380000|2022-01-26 19:13:00|787||787.3||787.3||787||0
1643224390000|2022-01-26 19:13:10|787|785.5|787|785.8|787|785.8|787|785.5|1
1643224400000|2022-01-26 19:13:20||785.5||785.8||785.8||785.5|1
1643224410000|2022-01-26 19:13:30|787.3|786|787.3|785.8|787.3|786|787|785.8|0
1643224420000|2022-01-26 19:13:40||786||786||786||785.8|0
1643224430000|2022-01-26 19:13:50||785.8||785.8||786||785.8|0
1643224440000|2022-01-26 19:14:00|787|786|787|785.8|787.3|786|787|785.8|0
1643224450000|2022-01-26 19:14:10|787.3|785.5|787|785.8|787.3|785.8|787|785.5|0
1643224460000|2022-01-26 19:14:20|787.3|786|786.8|785.5|787.3|786|786.8|785.5|0
1643224470000|2022-01-26 19:14:30|787|785.3|786.8|785.3|787|785.5|786.8|785.3|0
1643224480000|2022-01-26 19:14:40|786.5|785|786.5|785.3|786.8|785.3|786.5|785|1
1643224490000|2022-01-26 19:14:50|786.8|785|787|785.5|787|785.5|786.8|785|1
1643224500000|2022-01-26 19:15:00|786.8|785.8|786.5|785.3|787|785.8|786.5|785.3|5
1643224510000|2022-01-26 19:15:10|786.8|785.5|786.8|785.3|786.8|785.5|786.8|785.3|0
1643224520000|2022-01-26 19:15:20|786.5|785.5|786.8|785.3|786.8|785.5|786.5|785.3|1
1643224530000|2022-01-26 19:15:30|786.5|785.5|786.8|785.3|786.8|785.5|786.5|785.3|164
1643224540000|2022-01-26 19:15:40|786.5|785.5|786.8|785.3|786.8|785.5|786.5|785.3|2
1643224550000|2022-01-26 19:15:50|787|785.5|787|785.5|787|785.8|787|785.3|0
1643224560000|2022-01-26 19:16:00||785.8||785.5||785.8||785.5|1
1643224570000|2022-01-26 19:16:10|786.8|785.8|786.8|785.5|786.8|785.8|786.8|785.3|0
1643224580000|2022-01-26 19:16:20|787|785.8|787.5|786.3|787.5|786.3|787|785.8|177
1643224590000|2022-01-26 19:16:30|787.3|786|787.5|786.3|787.5|786.3|787.3|786|13
1643224600000|2022-01-26 19:16:40|787.3|786|787.3|786|787.3|786|787|785.8|1
1643224610000|2022-01-26 19:16:50|787.5|785.8|787.3|786|787.5|786|787.3|785.8|86
1643224620000|2022-01-26 19:17:00|||||||||4
1643224640000|2022-01-26 19:17:20|787|785.8|787|785.8|787.3|786|787|785.8|31
1643224650000|2022-01-26 19:17:30|787.3|786|787.3|785.8|787.3|786|787|785.8|10
1643224660000|2022-01-26 19:17:40|787|785.5|787.3|786|787.3|786|787|785.5|16
1643224670000|2022-01-26 19:17:50|787|785.8|787.5|786|787.5|786.3|787|785.8|7
1643224680000|2022-01-26 19:18:00|787.3|786.3|787.5|786.3|787.5|786.3|787.3|786|5
1643224690000|2022-01-26 19:18:10|787.8||787.5||787.8||787.5||5
1643224700000|2022-01-26 19:18:20|||||||||1
1643224710000|2022-01-26 19:18:30||786||786||786.3||786|2
1643224720000|2022-01-26 19:18:40|787.8|786.3|787.8|786.5|787.8|786.5|787.8|786.3|0
1643224730000|2022-01-26 19:18:50|787.5|786.3|787.8|786.3|787.8|786.5|787.5|786.3|10
1643224740000|2022-01-26 19:19:00|787.5|786|787.5|786.3|787.5|786.3|787.3|786|8
1643224750000|2022-01-26 19:19:10|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|0
1643224760000|2022-01-26 19:19:20|787.3|786|787.8|786.5|787.8|786.5|787.3|786|3
1643224770000|2022-01-26 19:19:30||786.3||786.3||786.3||786.3|0
1643224780000|2022-01-26 19:19:40||786.5||786.5||786.5||786.3|0
1643224790000|2022-01-26 19:19:50|787.5|786.3|787.5|786|787.8|786.3|787.5|786|101
1643224800000|2022-01-26 19:20:00|787.3|785.8|787|785.8|787.5|785.8|787|785.8|51
1643224810000|2022-01-26 19:20:10|787.3|786|787|785.8|787.3|786|787|785.8|12
1643224820000|2022-01-26 19:20:20|786.8|785.5|786.5|785.3|786.8|785.8|786.5|785.3|8
1643224830000|2022-01-26 19:20:30|786.8|785|786.5|785|786.8|785|786.5|785|3
1643224840000|2022-01-26 19:20:40|786.8|785.3|786.8|785.5|786.8|785.5|786.8|785|5
1643224850000|2022-01-26 19:20:50|787|785.3|787|785.5|787|785.8|787|785.3|0
1643224860000|2022-01-26 19:21:00|786.8||786.8||786.8||786.8||0
1643224880000|2022-01-26 19:21:20|786.5|785.3|786.8|785.5|786.8|785.5|786.5|785.3|6
1643224890000|2022-01-26 19:21:30|787|785.8|787.3|786|787.3|786|787|785.8|3
1643224900000|2022-01-26 19:21:40|787.5|786.3|787.5|786.3|787.8|786.3|787.3|786|0
1643224910000|2022-01-26 19:21:50|787.3|786|787.5|786.3|787.5|786.3|787.3|786|1
1643224920000|2022-01-26 19:22:00|787.3|786|787.3|786|787.5|786.3|787.3|786|3
1643224930000|2022-01-26 19:22:10|787.5|785.8|787|785.8|787.5|786|787|785.5|0
1643224940000|2022-01-26 19:22:20|787.3|786|787.5|786.3|787.5|786.3|787|786|7
1643224950000|2022-01-26 19:22:30|787.3|786|787|785.8|787.3|786|787|785.8|18
1643224960000|2022-01-26 19:22:40|787.3|785.5|787|785.8|787.3|785.8|786.8|785.5|2
1643224970000|2022-01-26 19:22:50||785.5||785.5||785.8||785.5|5
1643224980000|2022-01-26 19:23:00|787.3|785.8|787|785.8|787.3|785.8|787|785.8|1
1643224990000|2022-01-26 19:23:10||785.5||785.8||785.8||785.5|4
1643225000000|2022-01-26 19:23:20||785.5||785.8||785.8||785.5|49
1643225010000|2022-01-26 19:23:30|||||||||25
1643225020000|2022-01-26 19:23:40|787.3|786|787.3|786|787.3|786|787.3|785.8|10
1643225030000|2022-01-26 19:23:50|787|785.8|787|785.5|787.3|785.8|787|785.5|1
1643225040000|2022-01-26 19:24:00|786.8|785.8|787|785.8|787|785.8|786.8|785.5|0
1643225050000|2022-01-26 19:24:10|787.3||787.3||787.3||787||9
1643225060000|2022-01-26 19:24:20|787|786|787.5|786.3|787.5|786.3|787|786|12
1643225070000|2022-01-26 19:24:30|787.3|786|787.5|786.3|787.8|786.3|787.3|786|72
1643225080000|2022-01-26 19:24:40|787.8|786.5|787.8|786.5|787.8|786.5|787.5|786.3|16
1643225090000|2022-01-26 19:24:50|787.5|786.3|787.5|786.3|787.8|786.5|787.5|786.3|3
1643225100000|2022-01-26 19:25:00|787.8||787.8||787.8||787.5||3
1643225110000|2022-01-26 19:25:10|788|786.5|788|786.8|788.3|787|787.8|786.3|50
1643225120000|2022-01-26 19:25:20|787.8|786.5|788|786.8|788|786.8|787.8|786.5|1
1643225130000|2022-01-26 19:25:30|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|1
1643225140000|2022-01-26 19:25:40|787.8||787.5||787.8||787.5||0
1643225150000|2022-01-26 19:25:50|787.3|786|787.3|786|787.5|786.3|787.3|786|0
1643225160000|2022-01-26 19:26:00|787.5|786.3|787.5|786.3|787.5|786.3|787.3|786|20
1643225170000|2022-01-26 19:26:10|787.3|786|787.3|786|787.3|786|787|785.8|26
1643225180000|2022-01-26 19:26:20|||||||||12
1643225190000|2022-01-26 19:26:30|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|4
1643225200000|2022-01-26 19:26:40||786||786.3||786.3||786|2
1643225210000|2022-01-26 19:26:50|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|38
1643225220000|2022-01-26 19:27:00|788|786.8|788|786.8|788|786.8|788|786.8|17
1643225230000|2022-01-26 19:27:10|787.8|786.5|788|786.8|788|786.8|787.8|786.5|16
1643225240000|2022-01-26 19:27:20||786.5||786.8||786.8||786.5|9
1643225250000|2022-01-26 19:27:30|788.3|787|788.3|787|788.3|787|788|786.8|106
1643225260000|2022-01-26 19:27:40|788|786.8|788.3|787|788.3|787|788|786.8|4
1643225270000|2022-01-26 19:27:50|||||||||37
1643225280000|2022-01-26 19:28:00|788|786.8|787.5|786.3|788|786.8|787.5|786.3|203
1643225290000|2022-01-26 19:28:10|787.3|786|787.3|786|787.5|786.3|787|785.8|13
1643225300000|2022-01-26 19:28:20|787|785.8|787.3|786|787.3|786|787|785.8|15
1643225310000|2022-01-26 19:28:30|787|785.8|787.3|786|787.5|786.3|787|785.8|22
1643225320000|2022-01-26 19:28:40|787|785.8|787|785.8|787.3|785.8|787|785.8|5
1643225330000|2022-01-26 19:28:50|787.3|786|787|785.8|787.3|786|787|785.8|2
1643225340000|2022-01-26 19:29:00|787.3||787||787.3||787||13
1643225350000|2022-01-26 19:29:10|787.3|786|787.3|786|787.3|786|787|785.8|1
1643225360000|2022-01-26 19:29:20||785.8||786||786||785.8|0
1643225370000|2022-01-26 19:29:30|787|785.8|787|785.8|787.3|786|787|785.8|3
1643225380000|2022-01-26 19:29:40|787.3||787||787.3||787||16
1643225390000|2022-01-26 19:29:50|787.3|786|787.3|785.8|787.5|786.3|787.3|785.8|24
1643225400000|2022-01-26 19:30:00|787|786|787|785.8|787.3|786|787|785.8|0
1643225410000|2022-01-26 19:30:10|787.3|786|787.5|786.3|787.5|786.3|787|785.8|54
1643225420000|2022-01-26 19:30:20|787.8|786|787.8|786.3|787.8|786.5|787.5|786|0
1643225430000|2022-01-26 19:30:30|788|786.5|788|786.8|788.3|786.8|788|786.5|0
1643225440000|2022-01-26 19:30:40|787.8|786.5|788|786.5|788|786.5|787.8|786.5|0
1643225450000|2022-01-26 19:30:50|787.8|786.3|787.8|786.3|788|786.5|787.8|786.3|0
1643225460000|2022-01-26 19:31:00|788|786.5|787.8|786.5|788|786.8|787.8|786.3|22
1643225470000|2022-01-26 19:31:10|788||787.8||788||787.8||2
1643225480000|2022-01-26 19:31:20|787.5|786.3|787.8|786.3|787.8|786.5|787.5|786.3|2
1643225490000|2022-01-26 19:31:30|787.5|786|787.5|786|787.8|786.3|787.5|786|0
1643225500000|2022-01-26 19:31:40|787.3|786.3|787.5|786.3|787.8|786.3|787.3|786|5
1643225510000|2022-01-26 19:31:50|787.8|786.5|788|786.5|788|786.5|787.8|786.5|0
1643225520000|2022-01-26 19:32:00||786.8||786.8||786.8||786.8|0
1643225530000|2022-01-26 19:32:10|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|1
1643225540000|2022-01-26 19:32:20|787.8|786|787.5|786.3|787.8|786.3|787.5|786|9
1643225550000|2022-01-26 19:32:30|787.3|786|787.5|786.3|787.5|786.3|787.3|786|0
1643225560000|2022-01-26 19:32:40|787.3|786|787.3|786|787.5|786|787.3|785.8|0
1643225570000|2022-01-26 19:32:50|787.5|785.8|787.3|786|787.5|786|787.3|785.8|0
1643225580000|2022-01-26 19:33:00|787.5|786.3|787.5|786.3|787.5|786.3|787.3|786|1
1643225590000|2022-01-26 19:33:10||786||786.3||786.3||786|0
1643225600000|2022-01-26 19:33:20|787.8|786.5|787.3|786|787.8|786.5|787.3|786|0
1643225610000|2022-01-26 19:33:30|787.5||787.3||787.5||787.3||0
1643225620000|2022-01-26 19:33:40|787.5||787.3||787.5||787.3||0
1643225640000|2022-01-26 19:34:00|787.5||787.3||787.5||787.3||0
1643225650000|2022-01-26 19:34:10|||||||||2
1643225670000|2022-01-26 19:34:30|787|785.8|787|785.8|787.3|786|787|785.8|0
1643225680000|2022-01-26 19:34:40|787.3|786|787|785.8|787.3|786|787|785.8|4
1643225690000|2022-01-26 19:34:50|787.3|786|787.3|786|787.3|786|787.3|785.8|0
1643225700000|2022-01-26 19:35:00|787|785.8|787|785.8|787.3|786|787|785.8|6
1643225710000|2022-01-26 19:35:10|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.5|0
1643225720000|2022-01-26 19:35:20|787|785.3|786.8|785.5|787|785.5|786.8|785.3|40
1643225730000|2022-01-26 19:35:30|786.5|785.3|786.8|785.5|786.8|785.5|786.5|785.3|1
1643225740000|2022-01-26 19:35:40|787|785.3|786.8|785.5|787|785.8|786.8|785.3|18
1643225750000|2022-01-26 19:35:50|||||||||5
1643225770000|2022-01-26 19:36:10|786.5|785.3|786.5|785.3|786.8|785.5|786.5|785.3|3
1643225780000|2022-01-26 19:36:20|786.3|785|786.3|785|786.3|785|786.3|785|16
1643225790000|2022-01-26 19:36:30|786|784.8|786|784.8|786|785|786|784.8|1
1643225800000|2022-01-26 19:36:40|786.3|785|786.5|785.3|786.5|785.3|786.3|785|0
1643225810000|2022-01-26 19:36:50|786.3|785|786.5|785|786.5|785|786.3|785|0
1643225820000|2022-01-26 19:37:00|786.3|785.3|787|785.5|787|785.5|786.3|785.3|4
1643225830000|2022-01-26 19:37:10|786.8|785.8|787|785.8|787.3|785.8|786.8|785.5|0
1643225840000|2022-01-26 19:37:20|787.3|786|787.3|786|787.3|786|787|786|13
1643225850000|2022-01-26 19:37:30|787.5|786.3|787.3|786|787.5|786.3|787.3|785.8|1
1643225860000|2022-01-26 19:37:40|787|785.8|787|785.8|787.3|786|787|785.8|0
1643225870000|2022-01-26 19:37:50||785.5||785.8||785.8||785.5|0
1643225880000|2022-01-26 19:38:00|787.3|785.5|787|785.8|787.3|786|787|785.5|0
1643225890000|2022-01-26 19:38:10|787.3|786|787.3|786|787.3|786|787.3|785.8|0
1643225900000|2022-01-26 19:38:20|787.5|786.3|787.8|786.5|787.8|786.5|787.5|786.3|0
1643225910000|2022-01-26 19:38:30|788||787.8||788||787.8||0
1643225920000|2022-01-26 19:38:40|788|786.8|788|786.8|788|786.8|787.8|786.8|0
1643225930000|2022-01-26 19:38:50||786.5||786.8||786.8||786.5|1
1643225940000|2022-01-26 19:39:00|787.8|786.5|787.8|786.3|787.8|786.5|787.5|786|8
1643225950000|2022-01-26 19:39:10|787.5|786.5|788|786.8|788|786.8|787.5|786.3|0
1643225970000|2022-01-26 19:39:30|787.8|786.5|788|786.8|788|786.8|787.8|786.5|0
1643225990000|2022-01-26 19:39:50|787.8|786.5|788|786.8|788|786.8|787.8|786.5|6
1643226000000|2022-01-26 19:40:00|787.8|786.5|788|786.8|788|786.8|787.8|786.5|2
1643226010000|2022-01-26 19:40:10|787.8|786.5|788|786.5|788|786.8|787.8|786.5|8
1643226020000|2022-01-26 19:40:20|787.8|786.8|788|786.5|788|786.8|787.8|786.5|0
1643226030000|2022-01-26 19:40:30|787.8|786.3|787.5|786.3|787.8|786.3|787.3|786|0
1643226040000|2022-01-26 19:40:40|787.8||787.5||787.8||787.5||0
1643226050000|2022-01-26 19:40:50|787.8||787.5||787.8||787.5||0
1643226060000|2022-01-26 19:41:00|787.3|786|787.8|786.5|787.8|786.5|787.3|786|1
1643226070000|2022-01-26 19:41:10|787.5|786.3|787.5|786.3|787.8|786.5|787.5|786|0
1643226100000|2022-01-26 19:41:40|787.3|786|787.3|786|787.3|786.3|787.3|786|0
1643226110000|2022-01-26 19:41:50|787.5|785.8|787.3|786|787.5|786.3|787.3|785.8|4
1643226120000|2022-01-26 19:42:00|787.5|786.3|787.5|786.3|787.5|786.3|787.3|786.3|0
1643226130000|2022-01-26 19:42:10|787.8|786|787.5|786.3|787.8|786.3|787.5|786|0
1643226140000|2022-01-26 19:42:20||786||786||786.3||786|0
1643226150000|2022-01-26 19:42:30|787.3||787.3||787.5||787.3||0
1643226160000|2022-01-26 19:42:40||785.8||786||786||785.8|0
1643226180000|2022-01-26 19:43:00|787|785.8|787.3|785.8|787.3|786|787|785.8|1
1643226190000|2022-01-26 19:43:10|787|785.5|786.8|785.5|787|785.8|786.8|785.5|0
1643226200000|2022-01-26 19:43:20|787|785.8|787|785.8|787|785.8|787|785.5|0
1643226210000|2022-01-26 19:43:30||785.5||785.8||785.8||785.5|0
1643226220000|2022-01-26 19:43:40||785.5||785.8||785.8||785.5|0
1643226240000|2022-01-26 19:44:00|787.3|786|787.3|786|787.3|786|787|785.8|6
1643226250000|2022-01-26 19:44:10||785.8||786||786||785.8|0
1643226260000|2022-01-26 19:44:20|787|785.8|787.3|786|787.3|786|787|785.8|19
1643226270000|2022-01-26 19:44:30|787|785.8|787|785.8|787|785.8|787|785.8|5
1643226280000|2022-01-26 19:44:40|787.3|785.5|787|785.8|787.3|785.8|787|785.5|1
1643226290000|2022-01-26 19:44:50|786.8|785.5|786.8|785.3|786.8|785.8|786.8|785.3|0
1643226300000|2022-01-26 19:45:00|786.5|785.5|787|785.5|787|785.5|786.5|785.3|4
1643226310000|2022-01-26 19:45:10|786.8|785.3|786.5|785.3|786.8|785.5|786.5|785.3|8
1643226320000|2022-01-26 19:45:20|786.3|785|786|784.8|786.3|785|786|784.5|9
1643226330000|2022-01-26 19:45:30|786.3|785|786.3|785|786.3|785|786.3|785|3
1643226360000|2022-01-26 19:46:00|786.5|785.3|787|785.5|787|785.8|786.5|785|6
1643226370000|2022-01-26 19:46:10|786.8|785.3|786.3|785|786.8|785.5|786.3|785|0
1643226380000|2022-01-26 19:46:20|786|784.8|786|784.8|786|784.8|786|784.5|4
1643226390000|2022-01-26 19:46:30|785.8|784.5|785.8|784.5|786|784.8|785.8|784.5|0
1643226400000|2022-01-26 19:46:40|786|784.8|786|784.5|786|784.8|786|784.5|2
1643226410000|2022-01-26 19:46:50|785.8|784.8|785.8|784.5|785.8|784.8|785.8|784.5|17
1643226420000|2022-01-26 19:47:00|785.5|784.3|785.5|784.3|785.8|784.3|785.5|784.3|23
1643226430000|2022-01-26 19:47:10|785.8|784.5|785.5|784.3|785.8|784.5|785.5|784|6
1643226440000|2022-01-26 19:47:20||784||784.3||784.3||784|0
1643226450000|2022-01-26 19:47:30|785.8|784.5|785.8|784.3|785.8|784.5|785.5|784.3|5
1643226460000|2022-01-26 19:47:40|785.5|784.5|785.5|784.3|785.8|784.5|785.5|784.3|0
1643226470000|2022-01-26 19:47:50|785.3|784|785.5|784.3|785.5|784.3|785.3|784|0
1643226480000|2022-01-26 19:48:00||784||784.3||784.3||784|9
1643226490000|2022-01-26 19:48:10|785.3|783.8|784.8|783.5|785.3|784|784.8|783.5|4
1643226500000|2022-01-26 19:48:20|784.5|783.3|784.3|783|784.8|783.3|784.3|783|5
1643226510000|2022-01-26 19:48:30|784.5|782.8|783.8|782.5|784.5|783.3|783.8|782.5|7
1643226520000|2022-01-26 19:48:40|784|782|783.5|782.3|784|782.3|783.5|782|15
1643226530000|2022-01-26 19:48:50|783.3|782|783.3|782|783.5|782|783.3|781.8|0
1643226540000|2022-01-26 19:49:00|783.5|781.8|783.3|782|783.5|782|783.3|781.8|1
1643226550000|2022-01-26 19:49:10|783|781.8|783.5|782|783.5|782|783|781.5|2
1643226560000|2022-01-26 19:49:20|783.3|781.8|783|781.5|783.5|782|782.8|781.5|5
1643226570000|2022-01-26 19:49:30|782.8|781.8|783.3|781.8|783.3|782|782.8|781.5|1
1643226580000|2022-01-26 19:49:40|783.5|782|783.5|782|783.5|782.3|783.3|781.8|4
1643226590000|2022-01-26 19:49:50|783.8|782.3|783.5|782.3|783.8|782.3|783.5|782|0
1643226600000|2022-01-26 19:50:00|783.8|782|783.3|781.8|783.8|782|783|781.8|2
1643226610000|2022-01-26 19:50:10|783|782|783.5|782|783.5|782|783|781.8|0
1643226620000|2022-01-26 19:50:20|783.8|782.3|784|782.5|784|782.5|783.5|782.3|15
1643226630000|2022-01-26 19:50:30|783.8||783.8||783.8||783.8||0
1643226640000|2022-01-26 19:50:40|783.5|782.3|783.3|782|783.8|782.5|783|781.8|16
1643226650000|2022-01-26 19:50:50|783.5|782.3|783.5|782.3|783.8|782.3|783.3|782.3|0
1643226660000|2022-01-26 19:51:00|783.8|782|783|781.8|783.8|782.3|783|781.8|15
1643226670000|2022-01-26 19:51:10|783.3|782|783.3|782|783.5|782.3|783|782|6
1643226680000|2022-01-26 19:51:20|783.5|782.3|783.5|782.3|783.5|782.3|783.3|782|0
1643226690000|2022-01-26 19:51:30|783.3|782|783.5|782.3|783.8|782.5|783.3|782|1
1643226700000|2022-01-26 19:51:40|783.8|782.5|784|782.5|784|782.8|783.8|782.3|0
1643226710000|2022-01-26 19:51:50|784.3|782.8|784.3|783|784.5|783|784|782.5|0
1643226720000|2022-01-26 19:52:00|784.5|783.3|784.5|783.3|784.8|783.5|784.3|783.3|1
1643226730000|2022-01-26 19:52:10|784.3|783|784.5|783|784.5|783.3|784.3|783|3
1643226740000|2022-01-26 19:52:20|784.8|783.3|785|783.5|785|783.8|784.8|783.3|0
1643226750000|2022-01-26 19:52:30|784.8|783.8|784.5|783.3|784.8|783.8|784.5|783.3|7
1643226760000|2022-01-26 19:52:40|784.8|783.5|785|783.8|785.3|783.8|784.8|783.3|0
1643226770000|2022-01-26 19:52:50|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.3|0
1643226780000|2022-01-26 19:53:00|784.5|783.3|784.5|783.3|784.8|783.3|784.5|783.3|2
1643226790000|2022-01-26 19:53:10|784.8|783.5|784.5|783.3|784.8|783.5|784.5|783.3|1
1643226800000|2022-01-26 19:53:20|784.3|783|784.3|783|784.3|783|784|782.8|9
1643226810000|2022-01-26 19:53:30|784|782.8|784.3|782.8|784.3|782.8|784|782.5|1
1643226820000|2022-01-26 19:53:40|784|782.5|784|782.8|784|782.8|783.8|782.5|0
1643226830000|2022-01-26 19:53:50|784.3|783|784.3|782.8|784.3|783|784|782.8|0
1643226840000|2022-01-26 19:54:00|784.5|783|784.8|783.5|784.8|783.5|784.5|783|3
1643226850000|2022-01-26 19:54:10|784.5|783.3|784.5|783.3|784.8|783.3|784.5|783.3|0
1643226860000|2022-01-26 19:54:20|784.8|783|785|783.8|785|783.8|784.8|783|0
1643226870000|2022-01-26 19:54:30|785.3|783.5|784.8|783.5|785.3|783.5|784.8|783.5|0
1643226880000|2022-01-26 19:54:40|785||784.8||785||784.8||0
1643226890000|2022-01-26 19:54:50|785|783.8|785.3|784|785.5|784.3|784.8|783.8|2
1643226900000|2022-01-26 19:55:00|785|783.8|785.3|783.8|785.3|783.8|785|783.5|0
1643226910000|2022-01-26 19:55:10|785|784|785.3|783.8|785.3|784|785|783.5|4
1643226920000|2022-01-26 19:55:20|785|783.5|785|783.8|785.3|783.8|784.8|783.5|0
1643226930000|2022-01-26 19:55:30|784.8|783.5|784.5|783.3|784.8|783.5|784.5|783.3|5
1643226940000|2022-01-26 19:55:40|784.8|783.5|785|783.8|785|783.8|784.8|783.5|0
1643226950000|2022-01-26 19:55:50|785.3|784|785|783.8|785.3|784|785|783.8|0
1643226960000|2022-01-26 19:56:00|785.3|783.5|785.3|784|785.3|784|785.3|783.5|1
1643226970000|2022-01-26 19:56:10|785|783.8|785.3|784|785.5|784|785|783.8|3
1643226980000|2022-01-26 19:56:20|785.5|783.8|785.3|784|785.5|784|785.3|783.8|0
1643226990000|2022-01-26 19:56:30|785|783.8|785|783.5|785|783.8|784.8|783.3|6
1643227000000|2022-01-26 19:56:40|784.8||784.8||785||784.8||0
1643227010000|2022-01-26 19:56:50|784.5|783.3|784.8|783.5|785|783.5|784.5|783.3|0
1643227020000|2022-01-26 19:57:00|785|783.3|784.8|783.5|785|783.5|784.5|783.3|1
1643227030000|2022-01-26 19:57:10|784.5|783.3|785|783.5|785|783.5|784.5|783.3|1
1643227040000|2022-01-26 19:57:20|784.8|783.3|784.8|783.5|785|783.5|784.5|783.3|1
1643227050000|2022-01-26 19:57:30|784.5|783.3|784.8|783.3|784.8|783.5|784.5|783.3|1
1643227060000|2022-01-26 19:57:40|784.5|783.5|784.8|783.3|784.8|783.5|784.5|783.3|0
1643227070000|2022-01-26 19:57:50|784.5|783|784.3|783|784.8|783|784.3|783|5
1643227080000|2022-01-26 19:58:00|784.5|782.8|784|782.8|784.5|783|784|782.8|3
1643227090000|2022-01-26 19:58:10|784.3|783|784.3|783|784.5|783|784|782.8|0
1643227100000|2022-01-26 19:58:20|784|782.8|784|782.8|784.3|782.8|784|782.8|0
1643227110000|2022-01-26 19:58:30|784.3|783|784.3|783|784.3|783|784|783|0
1643227120000|2022-01-26 19:58:40|784|782.8|784|782.8|784.3|782.8|784|782.8|3
1643227130000|2022-01-26 19:58:50|784.3|783|784.3|783|784.3|783|784|783|0
1643227140000|2022-01-26 19:59:00|784.5|783.3|784.3|783|784.5|783.3|784.3|783|0
1643227150000|2022-01-26 19:59:10|784.5||784.3||784.5||784.3||0
1643227160000|2022-01-26 19:59:20|784|782.8|783.8|782.5|784|782.8|783.8|782.5|15
1643227170000|2022-01-26 19:59:30|784|782.8|784|782.8|784.3|783|784|782.5|19
1643227180000|2022-01-26 19:59:40|784.3||784.3||784.3||784||0
1643227190000|2022-01-26 19:59:50|784.5|783|784.5|783.3|784.8|783.3|784.5|782.8|7
1643227200000|2022-01-26 20:00:00|784.8|783|784.5|783|784.8|783|784.3|783|2
1643227210000|2022-01-26 20:00:10|784.3|783.3|784.3|783|784.5|783.3|784|782.8|1
1643227220000|2022-01-26 20:00:20|784.5|783.3|784.5|783.3|784.8|783.3|784.5|783.3|0
1643227230000|2022-01-26 20:00:30|784.8|783.5|784.8|783.3|784.8|783.5|784.5|783.3|0
1643227240000|2022-01-26 20:00:40|784.5|783|784.3|783|784.5|783|784.3|782.8|2
1643227250000|2022-01-26 20:00:50||782.8||782.8||783||782.8|0
1643227260000|2022-01-26 20:01:00|784.5|783|784.3|782.8|784.5|783|784.3|782.8|0
1643227270000|2022-01-26 20:01:10|784.5|783|783.8|782.5|784.5|783|783.8|782.5|1
1643227280000|2022-01-26 20:01:20|784||783.8||784||783.8||0
1643227290000|2022-01-26 20:01:30|783.5|782.3|783.3|782|783.5|782.3|783.3|782|0
1643227300000|2022-01-26 20:01:40|783.5|781.8|783.5|782|783.5|782|783.5|781.8|0
1643227310000|2022-01-26 20:01:50|783.3|782.3|783.5|782|783.5|782.3|783.3|782|0
1643227320000|2022-01-26 20:02:00|783.3|782.3|783.5|782.3|783.8|782.3|783.3|782.3|0
1643227330000|2022-01-26 20:02:10|783.8||783.5||783.8||783.5||0
1643227360000|2022-01-26 20:02:40|783.8|782.5|783.8|782.5|784|782.5|783.5|782.5|0
1643227370000|2022-01-26 20:02:50|784|782.3|783.8|782.3|784|782.5|783.8|782.3|0
1643227380000|2022-01-26 20:03:00|783.5|782.5|783.8|782.5|783.8|782.5|783.5|782.3|0
1643227390000|2022-01-26 20:03:10|783.5|782.3|783.8|782.3|783.8|782.5|783.5|782.3|0
1643227400000|2022-01-26 20:03:20|783.5|782|783.5|782.3|783.5|782.3|783.5|782|0
1643227410000|2022-01-26 20:03:30||782||782||782.3||782|1
1643227420000|2022-01-26 20:03:40|783.3|782.3|783.3|782|783.5|782.3|783.3|782|3
1643227440000|2022-01-26 20:04:00|783.5|781.8|783.3|782|783.5|782.3|783.3|781.8|0
1643227460000|2022-01-26 20:04:20|783.5|781.8|783|781.5|783.5|781.8|783|781.5|4
1643227470000|2022-01-26 20:04:30|782.8||782.8||783||782.8||5
1643227480000|2022-01-26 20:04:40|783|781.8|783|781.8|783|781.8|782.8|781.8|1
1643227490000|2022-01-26 20:04:50||781.5||781.5||781.8||781.5|0
1643227500000|2022-01-26 20:05:00|783.3|781.8|783|781.5|783.3|782|783|781.5|1
1643227510000|2022-01-26 20:05:10|782.8|781.8|782.8|781.5|783|781.8|782.8|781.5|0
1643227520000|2022-01-26 20:05:20|783|781.8|782.8|781.5|783|781.8|782.8|781.5|8
1643227530000|2022-01-26 20:05:30|782.5|781.3|782.3|781|782.8|781.5|782.3|780.8|2
1643227540000|2022-01-26 20:05:40|782.5|780.8|782.3|781|782.5|781|782.3|780.8|0
1643227550000|2022-01-26 20:05:50|782.5|780.8|782.3|781|782.5|781|782.3|780.8|1
1643227560000|2022-01-26 20:06:00|782|780.8|782|780.8|782|781|782|780.8|0
1643227570000|2022-01-26 20:06:10|782.3|781|782.5|781.3|782.8|781.3|782.3|781|0
1643227580000|2022-01-26 20:06:20|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.5|0
1643227590000|2022-01-26 20:06:30|783|781.8|782.8|781.3|783|781.8|782.5|781.3|2
1643227600000|2022-01-26 20:06:40|782.5|781|782.3|781|782.5|781|782.3|781|0
1643227610000|2022-01-26 20:06:50|782.5|781.3|782.8|781.3|782.8|781.3|782.5|781|1
1643227620000|2022-01-26 20:07:00|782.5||782.8||782.8||782.5||0
1643227630000|2022-01-26 20:07:10|782.5||782.5||782.5||782.5||3
1643227640000|2022-01-26 20:07:20|782.3|781|782.3|781|782.3|781|782.3|781|1
1643227650000|2022-01-26 20:07:30|782.5|781.3|782.5|781|782.5|781.3|782.3|781|3
1643227660000|2022-01-26 20:07:40|782.8|781.3|783|781.8|783.3|781.8|782.8|781.3|0
1643227670000|2022-01-26 20:07:50|783.3||783||783.3||783||0
1643227680000|2022-01-26 20:08:00|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.5|0
1643227690000|2022-01-26 20:08:10|782.5|781.3|782.5|781.3|782.5|781.5|782.5|781|4
1643227700000|2022-01-26 20:08:20|782.8||782.5||782.8||782.5||0
1643227710000|2022-01-26 20:08:30|782.3|781|782.5|781|782.5|781|782.3|781|1
1643227720000|2022-01-26 20:08:40|782.3|781.3|782.3|781|782.5|781.3|782.3|781|0
1643227730000|2022-01-26 20:08:50|782.5|781.3|782.5|781|782.5|781.3|782.5|781|0
1643227740000|2022-01-26 20:09:00|782.3||782.3||782.5||782.3||1
1643227750000|2022-01-26 20:09:10|782|780.8|782|780.5|782|780.8|781.8|780.5|17
1643227760000|2022-01-26 20:09:20|782.3|780.8|781.8|780.5|782.3|781|781.8|780.5|15
1643227770000|2022-01-26 20:09:30|782||781.8||782||781.8||0
1643227780000|2022-01-26 20:09:40|||||||||6
1643227790000|2022-01-26 20:09:50|781.5|780.3|781.5|780.3|781.8|780.3|781.5|780|19
1643227800000|2022-01-26 20:10:00|781.8|780.5|782|780.8|782.3|780.8|781.5|780.3|0
1643227810000|2022-01-26 20:10:10|782.3|780.5|782|780.8|782.3|780.8|782|780.5|0
1643227820000|2022-01-26 20:10:20|781.8|780.5|782|780.5|782|780.8|781.8|780.5|0
1643227830000|2022-01-26 20:10:30|781.8||781.8||782||781.8||0
1643227840000|2022-01-26 20:10:40|782|780.8|782.3|781|782.3|781|781.8|780.5|4
1643227850000|2022-01-26 20:10:50|782|780.8|782|780.8|782.3|781|782|780.8|0
1643227860000|2022-01-26 20:11:00|782.3|781|782.5|781.3|782.5|781.3|782|781|3
1643227870000|2022-01-26 20:11:10|782.3|781|782.3|781|782.5|781.3|782.3|781|0
1643227880000|2022-01-26 20:11:20|782.5|780.8|782.8|781.5|782.8|781.5|782.3|780.8|0
1643227890000|2022-01-26 20:11:30|783|781.8|783|781.8|783|781.8|782.8|781.5|0
1643227900000|2022-01-26 20:11:40|782.8|781.5|783|781.8|783|781.8|782.8|781.5|0
1643227910000|2022-01-26 20:11:50|782.8|781.5|783|781.5|783|781.8|782.8|781.5|0
1643227920000|2022-01-26 20:12:00|783.3|781.8|783|781.8|783.3|781.8|783|781.8|0
1643227930000|2022-01-26 20:12:10|782.8|781.5|782.3|781|782.8|781.8|782.3|781|1
1643227940000|2022-01-26 20:12:20|782|780.8|782.3|781|782.3|781|782|780.8|0
1643227950000|2022-01-26 20:12:30|782.5|781.3|782.5|781.3|782.5|781.3|782.3|781.3|0
1643227960000|2022-01-26 20:12:40|782.8|781|782.3|781|782.8|781.3|782.3|781|0
1643227970000|2022-01-26 20:12:50|782.5|780.8|782.3|781|782.5|781|782.3|780.8|0
1643227980000|2022-01-26 20:13:00|782.5||782.3||782.5||782.3||0
1643227990000|2022-01-26 20:13:10|782.5||782.3||782.5||782.3||0
1643228000000|2022-01-26 20:13:20|782.5||782.3||782.5||782.3||0
1643228010000|2022-01-26 20:13:30|782.5|781.3|782.5|781.3|782.5|781.3|782.5|781.3|0
1643228020000|2022-01-26 20:13:40|782.8|781|782.5|781.3|782.8|781.3|782.5|781|0
1643228030000|2022-01-26 20:13:50|782.3|781|782.5|781.3|782.5|781.3|782.3|781|0
1643228040000|2022-01-26 20:14:00|782.3|781|782.3|781|782.3|781.3|782.3|781|2
1643228050000|2022-01-26 20:14:10||780.8||781||781||780.8|0
1643228060000|2022-01-26 20:14:20||780.8||781||781||780.8|0
1643228070000|2022-01-26 20:14:30|782.5||782.3||782.5||782.3||0
1643228080000|2022-01-26 20:14:40||780.8||780.8||781||780.8|0
1643228090000|2022-01-26 20:14:50|782|781|782.3|780.8|782.3|781|782|780.8|0
1643228100000|2022-01-26 20:15:00|782|781|782.5|781.3|782.5|781.3|782|781|0
1643228110000|2022-01-26 20:15:10|782.3|781|782.3|781|782.5|781.3|782|780.8|12
1643228120000|2022-01-26 20:15:20|782|780.8|782|780.8|782|781|781.8|780.5|0
1643228130000|2022-01-26 20:15:30|781.8|780.5|782|780.5|782|780.8|781.8|780.5|0
1643228140000|2022-01-26 20:15:40|781.8|780.3|781.8|780.5|782|780.5|781.5|780.3|1
1643228150000|2022-01-26 20:15:50|781.5|780.3|781.5|780.3|781.8|780.5|781.5|780.3|0
1643228160000|2022-01-26 20:16:00|781.3|780|781.5|780|781.5|780.3|781.3|780|1
1643228170000|2022-01-26 20:16:10|781.8|780.3|781.3|780|781.8|780.3|781.3|780|8
1643228180000|2022-01-26 20:16:20|781.5|780.3|781.5|780|781.5|780.3|781.3|780|3
1643228190000|2022-01-26 20:16:30|781.3||781.3||781.3||781.3||0
1643228200000|2022-01-26 20:16:40|781.5|780.3|781.8|780.5|781.8|780.5|781.3|780|2
1643228210000|2022-01-26 20:16:50|782|780.8|782|780.5|782|780.8|782|780.5|0
1643228220000|2022-01-26 20:17:00|781.8|780.8|782|780.8|782|780.8|781.8|780.5|0
1643228230000|2022-01-26 20:17:10|781.8|780.5|781.8|780.5|782|780.8|781.8|780.3|4
1643228240000|2022-01-26 20:17:20|781.5|780.3|781.5|780.3|781.5|780.3|781.5|780.3|0
1643228250000|2022-01-26 20:17:30|781.8|780|781.5|780|781.8|780.3|781.5|780|0
1643228260000|2022-01-26 20:17:40|781.3||781.3||781.5||781.3||0
1643228270000|2022-01-26 20:17:50|781.5|780.3|781.5|780|781.5|780.3|781.3|780|0
1643228280000|2022-01-26 20:18:00|781.8|780.3|781.5|780.3|781.8|780.3|781.5|780|0
1643228290000|2022-01-26 20:18:10|781.8||781.5||781.8||781.5||0
1643228300000|2022-01-26 20:18:20|781.8|780.5|781.5|780.3|781.8|780.5|781.5|780.3|1
1643228310000|2022-01-26 20:18:30|781.3|780|781.5|780.3|781.5|780.3|781.3|780|0
1643228320000|2022-01-26 20:18:40|781.3|780|781.5|780|781.5|780.3|781.3|780|1
1643228330000|2022-01-26 20:18:50||780.3||780.3||780.3||780|0
1643228340000|2022-01-26 20:19:00|781.3|780|781.3|780|781.5|780.3|781.3|780|10
1643228360000|2022-01-26 20:19:20|781.5|780.3|781.5|780|781.5|780.3|781.3|780|0
1643228370000|2022-01-26 20:19:30|781.3|780.3|781.3|780|781.3|780.3|781.3|780|0
1643228380000|2022-01-26 20:19:40|||||||||3
1643228390000|2022-01-26 20:19:50|781|779.8|781.3|780|781.3|780|781|779.8|13
1643228400000|2022-01-26 20:20:00|781.5|780.3|781.5|780.3|781.5|780.3|781.3|780|6
1643228410000|2022-01-26 20:20:10|781.8|780|781.5|780.3|781.8|780.3|781.5|780|0
1643228420000|2022-01-26 20:20:20|781.3|780|781.3|780|781.3|780.3|781.3|780|0
1643228430000|2022-01-26 20:20:30|781.5|780.3|781.5|780.3|781.5|780.3|781.3|780.3|0
1643228440000|2022-01-26 20:20:40|781.3|780|781.3|780|781.5|780.3|781.3|780|0
1643228450000|2022-01-26 20:20:50|781|779.8|781|779.8|781|779.8|781|779.8|77
1643228460000|2022-01-26 20:21:00|781.3|780|781|779.8|781.3|780|781|779.8|12
1643228470000|2022-01-26 20:21:10|781.3|780|781.3|780|781.3|780|781|780|97
1643228490000|2022-01-26 20:21:30|781.5|780.3|781.5|780|781.5|780.3|781.3|780|2
1643228500000|2022-01-26 20:21:40||780.3||780.3||780.3||780.3|0
1643228510000|2022-01-26 20:21:50|781.8||781.5||781.8||781.5||0
1643228520000|2022-01-26 20:22:00|781.8|780|781.5|780.3|781.8|780.3|781.5|780|0
1643228530000|2022-01-26 20:22:10|781.3|780|781.3|780|781.5|780|781.3|780|1
1643228550000|2022-01-26 20:22:30|781.5|780.3|781.3|780|781.5|780.3|781.3|780|3
1643228560000|2022-01-26 20:22:40|781.5||781.3||781.5||781.3||4
1643228570000|2022-01-26 20:22:50|781.5||781.5||781.5||781.3||0
1643228580000|2022-01-26 20:23:00|781.3|780.3|781.3|780|781.5|780.3|781.3|780|0
1643228590000|2022-01-26 20:23:10|781.5|780.3|781.3|780|781.5|780.3|781.3|780|0
1643228600000|2022-01-26 20:23:20|781|779.8|781|779.5|781|780|780.8|779.5|0
1643228610000|2022-01-26 20:23:30|780.8||780.8||781||780.8||5
1643228620000|2022-01-26 20:23:40|781|779|780.5|779.3|781|779.3|780.3|779|38
1643228630000|2022-01-26 20:23:50|780.3|779|780.3|779|780.3|779|780.3|779|1
1643228640000|2022-01-26 20:24:00||778.8||779||779||778.8|1
1643228650000|2022-01-26 20:24:10|780|778.8|780|778.8|780|778.8|779.8|778.5|2
1643228660000|2022-01-26 20:24:20|780.3|779|780.3|779|780.5|779.3|780.3|779|3
1643228670000|2022-01-26 20:24:30|780|778.8|780.3|779|780.5|779.3|780|778.8|0
1643228680000|2022-01-26 20:24:40|780.5|779.3|780.5|779.3|780.5|779.3|780.3|779.3|0
1643228690000|2022-01-26 20:24:50|780.8||780.5||780.8||780.5||0
1643228700000|2022-01-26 20:25:00|780.3|779|780.8|779.5|780.8|779.5|780.3|779|1
1643228710000|2022-01-26 20:25:10|780.5|779.3|780.5|779|780.8|779.5|780.5|779|0
1643228720000|2022-01-26 20:25:20|780.3|779.3|780.3|779|780.5|779.3|780.3|779|0
1643228730000|2022-01-26 20:25:30|780|778.8|780|778.8|780|778.8|779.8|778.5|0
1643228740000|2022-01-26 20:25:40|780.3|779|780.3|779|780.5|779|780.3|778.8|0
1643228750000|2022-01-26 20:25:50||778.8||779||779||778.8|0
1643228760000|2022-01-26 20:26:00|780|778.8|780|778.8|780|779|780|778.8|0
1643228770000|2022-01-26 20:26:10|779.8|778.5|779.8|778.5|779.8|778.5|779.8|778.5|0
1643228780000|2022-01-26 20:26:20|780|778.8|780|778.5|780|778.8|779.8|778.5|4
1643228790000|2022-01-26 20:26:30||778.8||778.5||778.8||778.5|6
1643228800000|2022-01-26 20:26:40|780.3|778.8|780.3|779|780.3|779|780|778.8|10
1643228810000|2022-01-26 20:26:50|780.5|779.3|780.5|779.3|780.5|779.3|780.3|779|0
1643228820000|2022-01-26 20:27:00|780.8|779.5|781|779.8|781|779.8|780.8|779.5|3
1643228830000|2022-01-26 20:27:10|780.8|779.5|781|779.8|781|779.8|780.8|779.5|5
1643228840000|2022-01-26 20:27:20|781.3|780|781.5|780|781.5|780.3|781.3|780|6
1643228850000|2022-01-26 20:27:30|781.3|780.3|781.5|780.3|781.5|780.3|781.3|780|0
1643228860000|2022-01-26 20:27:40|781.8|780|781.5|780.3|781.8|780.3|781.5|780|5
1643228870000|2022-01-26 20:27:50|781.8||781.5||781.8||781.5||2
1643228880000|2022-01-26 20:28:00|781.8|780.5|782|780.5|782|780.8|781.8|780.3|0
1643228890000|2022-01-26 20:28:10|781.8|780.3|782|780.5|782|780.5|781.5|780.3|0
1643228900000|2022-01-26 20:28:20|781.8|780.8|782|780.8|782|780.8|781.8|780.5|2
1643228910000|2022-01-26 20:28:30|781.8|780.5|782.3|780.8|782.3|781|781.8|780.5|0
1643228920000|2022-01-26 20:28:40|782.5|781|782.5|781|782.5|781|782.5|780.8|0
1643228930000|2022-01-26 20:28:50|782.3||782.5||782.5||782.3||0
1643228940000|2022-01-26 20:29:00||781.3||781||781.3||781|0
1643228950000|2022-01-26 20:29:10|782.3|781.3|782.5|781|782.5|781.3|782.3|781|11
1643228960000|2022-01-26 20:29:20|782.3|781.3|782.3|781|782.3|781.3|782|780.8|1
1643228970000|2022-01-26 20:29:30|782.5|780.8|782.5|781|782.8|781.3|782.5|780.8|3
1643228980000|2022-01-26 20:29:40|782.3|781.3|782.5|781.3|782.5|781.3|782.3|781|0
1643228990000|2022-01-26 20:29:50|782.8|781.5|782.8|781.3|782.8|781.5|782.8|781.3|0
1643229000000|2022-01-26 20:30:00|782.5|781|782.5|781|782.8|781.3|782.5|781|0
1643229010000|2022-01-26 20:30:10|782.3|780.8|782.3|781|782.3|781|782.3|780.8|0
1643229020000|2022-01-26 20:30:20|782.5|780.8|782.3|781|782.5|781|782.3|780.8|4
1643229030000|2022-01-26 20:30:30|782.5|781.3|782.8|781.5|782.8|781.5|782.5|781|0
1643229040000|2022-01-26 20:30:40|782.5|781.3|782.8|781.5|782.8|781.5|782.5|781.3|3
1643229050000|2022-01-26 20:30:50|783|781.8|783|781.8|783.3|781.8|782.8|781.5|0
1643229060000|2022-01-26 20:31:00|783.3|782|783.5|782|783.5|782|783|782|0
1643229070000|2022-01-26 20:31:10|783.8|782.3|783.5|782|783.8|782.3|783.5|782|2
1643229080000|2022-01-26 20:31:20|783.3|782.3|783.3|782|783.5|782.3|783.3|781.8|0
1643229090000|2022-01-26 20:31:30|783.5|781.8|783.3|782|783.5|782|783.3|781.8|1
1643229110000|2022-01-26 20:31:50|783.5|782.3|783.8|782.5|784|782.8|783.5|782.3|5
1643229120000|2022-01-26 20:32:00|783.5|782.3|783.8|782.3|783.8|782.3|783.5|782.3|8
1643229130000|2022-01-26 20:32:10|783.5||783.5||783.5||783.5||0
1643229150000|2022-01-26 20:32:30|783.3|782|783.3|781.8|783.3|782|783.3|781.8|2
1643229160000|2022-01-26 20:32:40|783|781.5|783|781.8|783|781.8|783|781.5|0
1643229170000|2022-01-26 20:32:50|783.3|781.5|783|781.5|783.3|781.5|782.8|781.5|0
1643229180000|2022-01-26 20:33:00|782.8|781.3|782.8|781.3|783|781.5|782.8|781.3|0
1643229190000|2022-01-26 20:33:10|782.5|781.5|782.5|781.3|782.8|781.5|782.5|781|1
1643229200000|2022-01-26 20:33:20|782.3|781|782.3|780.8|782.5|781|782.3|780.8|0
1643229210000|2022-01-26 20:33:30|782|781|782.3|781|782.5|781|782|780.8|0
1643229220000|2022-01-26 20:33:40|782.5|781.3|782.5|781.3|782.8|781.3|782.5|781|0
1643229230000|2022-01-26 20:33:50|782.8|781|782.5|781.3|782.8|781.3|782.5|781|0
1643229240000|2022-01-26 20:34:00|782.3|781|782.3|781|782.5|781|782.3|780.8|0
1643229250000|2022-01-26 20:34:10|782.5|781.3|782.3|781|782.5|781.3|782.3|781|0
1643229260000|2022-01-26 20:34:20|782.5|781.3|782.5|781|782.5|781.3|782.3|781|0
1643229270000|2022-01-26 20:34:30|782.3|780.8|782|780.8|782.5|781|782|780.8|0
1643229280000|2022-01-26 20:34:40|781.8|780.5|782|780.8|782|780.8|781.8|780.5|0
1643229290000|2022-01-26 20:34:50|782.3|781|782|780.8|782.3|781|782|780.8|0
1643229300000|2022-01-26 20:35:00|781.8|780.5|781.8|780.5|782|780.8|781.8|780.5|4
1643229310000|2022-01-26 20:35:10|781.5|780.3|781.3|780|781.5|780.3|781.3|780|2
1643229320000|2022-01-26 20:35:20|781.5|779.8|781|779.8|781.5|780|781|779.5|0
1643229330000|2022-01-26 20:35:30|780.8|779.5|781.3|780|781.3|780|780.8|779.5|1
1643229340000|2022-01-26 20:35:40||779.8||779.8||780||779.8|0
1643229350000|2022-01-26 20:35:50|781|780|781|779.8|781.3|780|781|779.5|0
1643229360000|2022-01-26 20:36:00|780.8|779.5|781|779.8|781|779.8|780.8|779.5|0
1643229370000|2022-01-26 20:36:10|781.3|780|781.5|780.3|781.8|780.3|781|780|1
1643229380000|2022-01-26 20:36:20|781.8|780.5|781.8|780.5|782|780.5|781.8|780.3|0
1643229390000|2022-01-26 20:36:30|782|780.8|782.3|780.8|782.3|780.8|782|780.5|0
1643229400000|2022-01-26 20:36:40|782|780.5|782|780.5|782|780.8|781.8|780.5|0
1643229410000|2022-01-26 20:36:50|781.8|780.3|781.5|780|781.8|780.3|781.5|780|0
1643229420000|2022-01-26 20:37:00|781.8|780.3|781.5|780.3|781.8|780.3|781.5|780|1
1643229430000|2022-01-26 20:37:10|781.8|780|781.5|780.3|781.8|780.3|781.5|780|0
1643229440000|2022-01-26 20:37:20|781.8|780|781.8|780.3|782|780.8|781.8|780|3
1643229450000|2022-01-26 20:37:30|781.5|780.5|781.5|780.3|781.5|780.5|781.5|780.3|0
1643229460000|2022-01-26 20:37:40||780||780.3||780.3||780|0
1643229470000|2022-01-26 20:37:50|781.8|780|781.8|780.3|781.8|780.3|781.8|780|0
1643229480000|2022-01-26 20:38:00|781.5|780|781.5|780|781.5|780.3|781.5|780|0
1643229490000|2022-01-26 20:38:10|781.8|780.3|781.8|780.5|781.8|780.5|781.5|780|0
1643229500000|2022-01-26 20:38:20|781.5|780.3|781.8|780.5|781.8|780.5|781.5|780.3|3
1643229510000|2022-01-26 20:38:30|782||781.8||782||781.8||0
1643229520000|2022-01-26 20:38:40|781.5|780.3|781.5|780|781.8|780.5|781.5|780|0
1643229530000|2022-01-26 20:38:50||780.3||780.3||780.3||780|0
1643229540000|2022-01-26 20:39:00|781.8|780|781.8|780.5|781.8|780.5|781.5|780|2
1643229550000|2022-01-26 20:39:10|782||781.8||782||781.8||0
1643229560000|2022-01-26 20:39:20|781.5|780.3|781.8|780.5|781.8|780.5|781.5|780.3|1
1643229570000|2022-01-26 20:39:30|781.5|780.3|781.8|780.3|781.8|780.5|781.5|780.3|0
1643229580000|2022-01-26 20:39:40|781.5|780|781.3|779.8|781.8|780|781|779.8|0
1643229590000|2022-01-26 20:39:50|781|779.5|781|779.8|781.3|779.8|780.8|779.5|0
1643229600000|2022-01-26 20:40:00|781.3|779.5|781|779.5|781.3|779.8|780.8|779.5|0
1643229610000|2022-01-26 20:40:10|780.8|779.8|780.8|779.3|780.8|779.8|780.8|779.3|0
1643229620000|2022-01-26 20:40:20|781|779.5|781|779.5|781|779.5|780.8|779.3|26
1643229630000|2022-01-26 20:40:30|780.8|779.8|781.3|779.8|781.3|779.8|780.8|779.8|0
1643229640000|2022-01-26 20:40:40||780||779.8||780||779.8|0
1643229650000|2022-01-26 20:40:50|781.5|780|781.5|780.3|781.5|780.3|781.5|780|0
1643229660000|2022-01-26 20:41:00|781.8|780.5|781.8|780.5|782|780.5|781.5|780.5|0
1643229670000|2022-01-26 20:41:10|782|780.3|781.8|780.5|782|780.5|781.8|780.3|0
1643229680000|2022-01-26 20:41:20||780.3||780.5||780.5||780.3|0
1643229690000|2022-01-26 20:41:30|782|780.8|782.3|780.8|782.3|780.8|782|780.5|0
1643229700000|2022-01-26 20:41:40|782|781|781.8|780.5|782.3|781|781.8|780.5|1
1643229710000|2022-01-26 20:41:50|782||781.8||782||781.8||0
1643229720000|2022-01-26 20:42:00||780.3||780.5||780.5||780.3|0
1643229730000|2022-01-26 20:42:10|782||781.8||782||781.8||0
1643229740000|2022-01-26 20:42:20||780.3||780.3||780.3||780.3|0
1643229750000|2022-01-26 20:42:30|781.5||781.5||781.8||781.5||0
1643229760000|2022-01-26 20:42:40|781.3|780|781|779.8|781.3|780|781|779.8|0
1643229770000|2022-01-26 20:42:50|781.3|780|781.3|779.8|781.3|780|781|779.8|7
1643229780000|2022-01-26 20:43:00|781|780|781|779.8|781.3|780|781|779.8|102
1643229790000|2022-01-26 20:43:10|781.3|779.5|781.3|779.8|781.3|779.8|781|779.5|0
1643229800000|2022-01-26 20:43:20|781|780|781.8|780.3|781.8|780.3|781|780|0
1643229810000|2022-01-26 20:43:30|781.5|780.5|781.5|780.3|781.8|780.5|781.5|780|1
1643229820000|2022-01-26 20:43:40|781.3|780|781.5|780|781.5|780|781.3|780|0
1643229830000|2022-01-26 20:43:50|781.8|780.3|781.5|780.3|781.8|780.3|781.5|780.3|0
1643229840000|2022-01-26 20:44:00|781.8||781.8||781.8||781.5||0
1643229850000|2022-01-26 20:44:10|781.5|780|781.3|779.8|781.5|780.3|781|779.8|0
1643229860000|2022-01-26 20:44:20|781|780|780.8|779.5|781.3|780|780.8|779.5|0
1643229870000|2022-01-26 20:44:30|781|779.8|781.3|779.8|781.3|780|780.8|779.8|1
1643229880000|2022-01-26 20:44:40|781|780|781.3|780|781.3|780|781|779.8|0
1643229890000|2022-01-26 20:44:50|781|779.8|781.3|779.8|781.3|780|781|779.8|0
1643229900000|2022-01-26 20:45:00|781|780|781|779.8|781.3|780|781|779.5|1
1643229910000|2022-01-26 20:45:10|781.3|779.5|781.3|779.8|781.3|780|781.3|779.5|5
1643229920000|2022-01-26 20:45:20|781|780|781.3|779.8|781.3|780|781|779.8|0
1643229930000|2022-01-26 20:45:30|781|780|781|779.8|781.3|780|781|779.5|1
1643229940000|2022-01-26 20:45:40|781.3||781.3||781.3||781||0
1643229950000|2022-01-26 20:45:50|781|779.5|781.3|780|781.3|780|781|779.5|0
1643229960000|2022-01-26 20:46:00|781.5|779.8|781.3|780|781.5|780|781.3|779.8|1
1643229970000|2022-01-26 20:46:10|781.5|780.3|781.8|780.3|781.8|780.5|781.5|780|0
1643229980000|2022-01-26 20:46:20|781.5|780.5|781.8|780.3|781.8|780.5|781.5|780.3|0
1643229990000|2022-01-26 20:46:30|781.5|780.5|781.8|780.5|781.8|780.5|781.5|780.3|0
1643230000000|2022-01-26 20:46:40|781.5|780.3|782|780.5|782|780.8|781.5|780.3|0
1643230010000|2022-01-26 20:46:50|781.8|780.8|782|780.8|782|780.8|781.8|780.5|0
1643230020000|2022-01-26 20:47:00|782.3|781|782.3|781|782.3|781|782.3|780.8|0
1643230030000|2022-01-26 20:47:10|782|780.8|782|780.5|782.3|780.8|782|780.5|0
1643230040000|2022-01-26 20:47:20|781.8|780.3|781.3|780|781.8|780.5|781.3|780|0
1643230050000|2022-01-26 20:47:30|781.5||781.3||781.5||781.3||0
1643230060000|2022-01-26 20:47:40|781.5|779.8|781|779.8|781.5|780|781|779.8|0
1643230070000|2022-01-26 20:47:50|781.3|780|781.5|780|781.5|780|781|779.8|0
1643230080000|2022-01-26 20:48:00|781.3|779.8|781.5|780.3|781.5|780.3|781.3|779.8|0
1643230090000|2022-01-26 20:48:10|781.8|780|781.8|780.3|782|780.5|781.5|780|0
1643230100000|2022-01-26 20:48:20|781.5|780|781.3|779.8|781.5|780|781.3|779.8|0
1643230110000|2022-01-26 20:48:30|781|779.5|781|779.8|781.3|779.8|781|779.5|1
1643230120000|2022-01-26 20:48:40|780.8|779.5|780.8|779.3|780.8|779.5|780.5|779.3|0
1643230130000|2022-01-26 20:48:50|780.5|779|780.5|779.3|780.8|779.3|780.3|779|0
1643230140000|2022-01-26 20:49:00|780.3|779|780.3|779|780.5|779.3|780.3|779|0
1643230150000|2022-01-26 20:49:10|780.5|779.3|780.5|779.3|780.8|779.5|780.3|779|0
1643230160000|2022-01-26 20:49:20|780.3|779|780.3|779|780.5|779|780.3|779|0
1643230170000|2022-01-26 20:49:30|780.5||780.3||780.5||780.3||0
1643230180000|2022-01-26 20:49:40|780.5|778.8|780.3|779|780.5|779|780.3|778.8|0
1643230190000|2022-01-26 20:49:50|780.5|779.3|780.5|779|780.8|779.3|780.3|779|1
1643230200000|2022-01-26 20:50:00|780.8|779.3|780.5|779.3|780.8|779.3|780.3|779|0
1643230210000|2022-01-26 20:50:10|780.8|779|780.5|779.3|780.8|779.3|780.5|779|0
1643230220000|2022-01-26 20:50:20|780.8|779|780.8|779.3|780.8|779.5|780.5|779|0
1643230230000|2022-01-26 20:50:30|780.5|779.5|780.8|779.5|780.8|779.5|780.5|779.3|0
1643230240000|2022-01-26 20:50:40|780.5|779.3|780.5|779|780.8|779.3|780.5|779|0
1643230250000|2022-01-26 20:50:50|780.8|779.3|780.8|779.3|780.8|779.3|780.5|779.3|0
1643230260000|2022-01-26 20:51:00|780.5|779.5|780.8|779.5|780.8|779.5|780.5|779.3|1
1643230270000|2022-01-26 20:51:10|781|779.3|780.8|779.5|781|779.5|780.8|779.3|1
1643230280000|2022-01-26 20:51:20||779.3||779.5||779.5||779.3|0
1643230290000|2022-01-26 20:51:30|780.5|779.3|780.5|779.3|780.8|779.3|780.5|779.3|0
1643230300000|2022-01-26 20:51:40||779||779.3||779.3||779|0
1643230310000|2022-01-26 20:51:50|780.8|779.5|781|779.5|781|779.8|780.5|779.5|9
1643230320000|2022-01-26 20:52:00|780.8|779.8|780.8|779.5|781|779.8|780.8|779.3|12
1643230330000|2022-01-26 20:52:10|780.5|779.3|780.8|779.5|780.8|779.5|780.5|779.3|3
1643230340000|2022-01-26 20:52:20|781|779.3|781|779.5|781|779.8|780.8|779.3|1
1643230350000|2022-01-26 20:52:30|780.8||780.8||781||780.8||0
1643230360000|2022-01-26 20:52:40|780.5|779.3|780.5|779.3|780.5|779.5|780.5|779.3|0
1643230370000|2022-01-26 20:52:50||779||779.3||779.3||779|0
1643230380000|2022-01-26 20:53:00|780.8|779|780.8|779.5|780.8|779.5|780.8|779|0
1643230390000|2022-01-26 20:53:10|781|779.8|781|779.5|781|779.8|781|779.5|0
1643230400000|2022-01-26 20:53:20|780.8|779.8|781|779.5|781|779.8|780.8|779.5|1
1643230410000|2022-01-26 20:53:30|780.8||780.8||780.8||780.8||0
1643230420000|2022-01-26 20:53:40||779.3||779.3||779.5||779.3|0
1643230430000|2022-01-26 20:53:50|781|779.5|781|779.8|781|779.8|781|779.5|0
1643230440000|2022-01-26 20:54:00|781.3|780|781.3|780|781.3|780|781.3|780|1
1643230450000|2022-01-26 20:54:10|781.5|780.3|782|780.8|782|780.8|781.5|780.3|3
1643230460000|2022-01-26 20:54:20|781.8|780.5|781.8|780.5|781.8|780.8|781.8|780.5|0
1643230470000|2022-01-26 20:54:30||780.3||780.5||780.5||780.3|0
1643230480000|2022-01-26 20:54:40|782|780.8|782.3|781|782.3|781|782|780.8|2
1643230490000|2022-01-26 20:54:50|782.5||782.5||782.5||782.3||2
1643230500000|2022-01-26 20:55:00|782.3|781.3|782.8|781.3|782.8|781.3|782.3|781.3|4
1643230510000|2022-01-26 20:55:10|783|781.5|783|781.5|783|781.8|782.8|781.5|7
1643230520000|2022-01-26 20:55:20|783.3|781.8|782.8|781.3|783.3|781.8|782.5|781.3|0
1643230530000|2022-01-26 20:55:30|783|781.5|782.5|781.3|783|781.5|782.5|781.3|0
1643230540000|2022-01-26 20:55:40|782.8|781|782.3|781|782.8|781|782.3|781|0
1643230550000|2022-01-26 20:55:50|782|780.8|782|780.8|782.3|781|782|780.8|0
1643230560000|2022-01-26 20:56:00|782.3|781|782.3|781|782.5|781|782.3|780.8|0
1643230570000|2022-01-26 20:56:10|782|780.8|782|780.8|782.3|781|782|780.8|0
1643230580000|2022-01-26 20:56:20|781.8|780.5|781.5|780.3|782|780.5|781.5|780.3|0
1643230590000|2022-01-26 20:56:30|781.8|780.5|781.8|780.3|781.8|780.5|781.8|780.3|0
1643230600000|2022-01-26 20:56:40|781.5|780.5|781.8|780.5|782|780.5|781.5|780.3|0
1643230610000|2022-01-26 20:56:50|782|780.8|782|780.5|782|780.8|781.8|780.5|0
1643230620000|2022-01-26 20:57:00|781.8|780.8|782|780.8|782.3|780.8|781.8|780.5|0
1643230630000|2022-01-26 20:57:10|782.3|780.5|781.8|780.5|782.3|780.5|781.8|780.5|0
1643230640000|2022-01-26 20:57:20|782|780.8|782.3|780.8|782.3|780.8|781.8|780.8|0
1643230650000|2022-01-26 20:57:30|782|780.5|782|780.5|782.3|780.5|781.8|780.5|0
1643230660000|2022-01-26 20:57:40|782.3|780.8|782.3|780.8|782.3|780.8|782|780.8|1
1643230670000|2022-01-26 20:57:50|782||782.3||782.3||782||0
1643230680000|2022-01-26 20:58:00|782|781|782.3|780.8|782.3|781|782|780.8|0
1643230690000|2022-01-26 20:58:10|782||782.3||782.3||782||0
1643230700000|2022-01-26 20:58:20|782|781|782|780.8|782.3|781|782|780.8|0
1643230710000|2022-01-26 20:58:30|782.3||782||782.3||782||0
1643230720000|2022-01-26 20:58:40|782.3|780.5|782|780.5|782.3|780.5|781.8|780.5|1
1643230730000|2022-01-26 20:58:50|782.3|780.8|782|780.8|782.3|780.8|782|780.8|0
1643230740000|2022-01-26 20:59:00|782.3||782||782.3||782||0
1643230750000|2022-01-26 20:59:10|782.3|780.5|782.3|781|782.3|781|782.3|780.5|0
1643230760000|2022-01-26 20:59:20|782|780.8|782.3|780.8|782.3|781|782|780.8|0
1643230770000|2022-01-26 20:59:30|782||782||782.3||782||0
1643230780000|2022-01-26 20:59:40||780.5||780.8||780.8||780.5|0
1643230790000|2022-01-26 20:59:50|782.3||782.3||782.3||782||0
1643230800000|2022-01-26 21:00:00||781||780.8||781||780.8|5
1643230810000|2022-01-26 21:00:10|782.5|781|782.5|781.3|782.5|781.3|782.5|781|0
1643230820000|2022-01-26 21:00:20||781||781.3||781.3||781|0
1643230830000|2022-01-26 21:00:30|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.3|0
1643230840000|2022-01-26 21:00:40||781.3||781.5||781.5||781.3|0
1643230850000|2022-01-26 21:00:50||781.3||781.5||781.5||781.3|0
1643230860000|2022-01-26 21:01:00|782.5|781.3|782.5|781|782.8|781.5|782.5|781|9
1643230870000|2022-01-26 21:01:10||781.3||781.3||781.3||781|0
1643230880000|2022-01-26 21:01:20||781||781||781||781|0
1643230890000|2022-01-26 21:01:30|782.3|781.3|782.5|781|782.5|781.3|782.3|781|1
1643230910000|2022-01-26 21:01:50|782.3|781.3|782.5|781.3|782.5|781.3|782.3|781.3|3
1643230930000|2022-01-26 21:02:10||781||781.3||781.3||781|0
1643230950000|2022-01-26 21:02:30|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.3|2
1643230960000|2022-01-26 21:02:40|783|781.8|783|781.5|783|781.8|783|781.5|0
1643230970000|2022-01-26 21:02:50||781.8||781.8||781.8||781.8|0
1643230980000|2022-01-26 21:03:00|783.3|782|783|781.8|783.3|782|783|781.8|0
1643230990000|2022-01-26 21:03:10|783.3|782|783.3|781.8|783.3|782|783.3|781.8|0
1643231000000|2022-01-26 21:03:20|783|782|783.3|781.8|783.3|782|783|781.8|0
1643231010000|2022-01-26 21:03:30|783||783.3||783.3||783||0
1643231020000|2022-01-26 21:03:40|783||783.3||783.3||783||0
1643231030000|2022-01-26 21:03:50|783.5|782|783.5|782|783.5|782|783.5|782|1
1643231040000|2022-01-26 21:04:00|783.3|782.3|783.5|782|783.5|782.3|783.3|782|0
1643231050000|2022-01-26 21:04:10|783.3||783.3||783.5||783.3||0
1643231060000|2022-01-26 21:04:20|783.5|782.3|783.5|782.3|783.5|782.3|783.5|782.3|0
1643231070000|2022-01-26 21:04:30|783.3|782|783.5|782|783.5|782.3|783.3|782|1
1643231080000|2022-01-26 21:04:40|783.3||783.3||783.3||783.3||0
1643231090000|2022-01-26 21:04:50|||||||||2
1643231100000|2022-01-26 21:05:00|783.5|781.8|783.3|781.8|783.5|782|783.3|781.8|0
1643231110000|2022-01-26 21:05:10|783.5|782|783.3|782|783.5|782|783.3|781.8|0
1643231120000|2022-01-26 21:05:20|783.5||783.5||783.5||783.5||0
1643231130000|2022-01-26 21:05:30|783.3|782.3|783.5|782.3|783.5|782.3|783.3|782.3|0
1643231140000|2022-01-26 21:05:40|783.8||783.5||783.8||783.5||9
1643231160000|2022-01-26 21:06:00||782||782.3||782.3||782|8
1643231170000|2022-01-26 21:06:10||782||782.3||782.3||782|0
1643231180000|2022-01-26 21:06:20|783.3|782|783.8|782.3|784.3|782.8|783.3|782|8
1643231190000|2022-01-26 21:06:30||782.5||782.5||782.5||782.5|0
1643231200000|2022-01-26 21:06:40|783.5|782.3|783.8|782.3|783.8|782.5|783.5|782.3|0
1643231210000|2022-01-26 21:06:50|784|782.5|784|782.8|784|782.8|783.8|782.3|0
1643231220000|2022-01-26 21:07:00|784.3|783|784|782.8|784.3|783|784|782.8|1
1643231230000|2022-01-26 21:07:10|784.3|783|784.3|783|784.3|783|783.8|782.5|1
1643231250000|2022-01-26 21:07:30|784.5||784.3||784.5||784.3||0
1643231270000|2022-01-26 21:07:50|784.5||784.5||784.5||784.3||0
1643231280000|2022-01-26 21:08:00|784.8|783.3|784.8|783.5|784.8|783.5|784.8|783.3|1
1643231290000|2022-01-26 21:08:10|784.5|783.3|784.5|783|784.5|783.3|784.3|783|1
1643231300000|2022-01-26 21:08:20|784.3|783.3|784.5|783|784.5|783.3|784.3|783|0
1643231310000|2022-01-26 21:08:30|784.3|783.3|784.3|783|784.5|783.3|784.3|783|0
1643231320000|2022-01-26 21:08:40|784.5|783.3|784.5|783|784.5|783.3|784.3|783|0
1643231330000|2022-01-26 21:08:50|784.3|783.3|784.5|783|784.5|783.3|784.3|783|0
1643231340000|2022-01-26 21:09:00|784.3|782.8|784.3|783|784.5|783|784|782.8|5
1643231350000|2022-01-26 21:09:10||782.8||782.8||782.8||782.8|0
1643231360000|2022-01-26 21:09:20|784.5|783|784.5|783|784.5|783.3|784.3|783|0
1643231370000|2022-01-26 21:09:30||783.3||783.3||783.3||783.3|1
1643231380000|2022-01-26 21:09:40|784.3|783|784.5|783.3|784.5|783.3|784.3|783|1
1643231390000|2022-01-26 21:09:50|784.8||784.5||784.8||784.5||0
1643231400000|2022-01-26 21:10:00|784.3|783|784.3|783|784.3|783|784.3|783|0
1643231420000|2022-01-26 21:10:20|784.5||784.3||784.5||784.3||0
1643231430000|2022-01-26 21:10:30||782.8||782.8||782.8||782.8|0
1643231440000|2022-01-26 21:10:40||783||783||783||783|0
1643231470000|2022-01-26 21:11:10|784|782.8|784.3|783|784.3|783|784|782.8|0
1643231480000|2022-01-26 21:11:20||782.8||782.8||782.8||782.8|0
1643231490000|2022-01-26 21:11:30||783||783||783||783|0
1643231530000|2022-01-26 21:12:10|784|782.8|784.3|783|784.3|783|784|782.8|3
1643231540000|2022-01-26 21:12:20|784|782.8|784|782.8|784.3|783|784|782.8|1
1643231550000|2022-01-26 21:12:30||782.5||782.8||782.8||782.5|0
1643231590000|2022-01-26 21:13:10||782.5||782.8||782.8||782.5|0
1643231620000|2022-01-26 21:13:40|784.3|782.5|784|782.8|784.3|783|784|782.5|0
1643231630000|2022-01-26 21:13:50||782.5||782.8||782.8||782.5|0
1643231640000|2022-01-26 21:14:00|784.3||784||784.3||784||0
1643231660000|2022-01-26 21:14:20|784.3||784||784.3||784||0
1643231670000|2022-01-26 21:14:30|784.3||784||784.3||784||0
1643231720000|2022-01-26 21:15:20|784.3|783|784.3|783|784.3|783|784|783|0
1643231730000|2022-01-26 21:15:30||782.8||783||783||782.8|0
1643231760000|2022-01-26 21:16:00|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783.3|0
1643231780000|2022-01-26 21:16:20||783||783.3||783.3||783|0
1643231800000|2022-01-26 21:16:40||783||783.3||783.3||783|0
1643231810000|2022-01-26 21:16:50|784.3|783|784.5|783|784.5|783|784.3|783|0
1643231820000|2022-01-26 21:17:00|784.3||784.3||784.3||784.3||0
1643231830000|2022-01-26 21:17:10|784.5|783.3|784.5|783.3|784.5|783.3|784.3|783.3|0
1643231840000|2022-01-26 21:17:20|784.3|783|784.5|783.3|784.5|783.3|784.3|783|0
1643231850000|2022-01-26 21:17:30|784.8|783.5|784.8|783.5|784.8|783.5|784.5|783.5|0
1643231870000|2022-01-26 21:17:50||783.3||783.3||783.3||783.3|0
1643231880000|2022-01-26 21:18:00|785|783.5|784.8|783.5|785|783.5|784.8|783.5|0
1643231890000|2022-01-26 21:18:10|785||785||785||785||0
1643231900000|2022-01-26 21:18:20|784.8||784.8||784.8||784.8||0
1643231930000|2022-01-26 21:18:50||783.3||783.3||783.3||783.3|0
1643231940000|2022-01-26 21:19:00|784.5|783.5|784.8|783.3|784.8|783.5|784.5|783.3|0
1643231950000|2022-01-26 21:19:10|784.5||784.5||784.8||784.5||0
1643231960000|2022-01-26 21:19:20|784.8||784.8||784.8||784.8||0
1643231970000|2022-01-26 21:19:30|784.5||784.5||784.5||784.5||0
1643231980000|2022-01-26 21:19:40|784.3|783|784.3|783|784.5|783|784.3|783|0
1643232000000|2022-01-26 21:20:00|784|782.8|784.3|782.8|784.3|783|784|782.8|0
1643232010000|2022-01-26 21:20:10|784|783|784|782.8|784.3|783|784|782.5|0
1643232020000|2022-01-26 21:20:20|784.3||784||784.3||784||0
1643232050000|2022-01-26 21:20:50|||||||||2
1643232060000|2022-01-26 21:21:00|784.3|783|784.3|783|784.3|783|784.3|783|3
1643232070000|2022-01-26 21:21:10|784.5||784.3||784.5||784.3||1
1643232080000|2022-01-26 21:21:20|784.5||784.3||784.5||784.3||0
1643232140000|2022-01-26 21:22:20|784|782.8|784|782.5|784|782.8|784|782.5|3
1643232150000|2022-01-26 21:22:30||782.8||782.8||782.8||782.8|0
1643232190000|2022-01-26 21:23:10||782.5||782.5||782.5||782.5|0
1643232210000|2022-01-26 21:23:30|783.8||783.8||783.8||783.8||0
1643232260000|2022-01-26 21:24:20|784||783.8||784||783.8||0
1643232280000|2022-01-26 21:24:40|784||784||784||784||0
1643232290000|2022-01-26 21:24:50|783.8||783.8||784||783.8||3
1643232300000|2022-01-26 21:25:00|784|782.8|784|782.5|784|782.8|783.8|782.5|1
1643232310000|2022-01-26 21:25:10|783.8|782.8|784|782.8|784|782.8|783.8|782.5|4
1643232320000|2022-01-26 21:25:20|783.8|782.5|783.8|782.5|783.8|782.5|783.8|782.5|0
1643232330000|2022-01-26 21:25:30|784|782.8|784|782.8|784|782.8|784|782.8|0
1643232340000|2022-01-26 21:25:40|783.8|782.5|783.8|782.5|784|782.5|783.8|782.5|0
1643232350000|2022-01-26 21:25:50||782.3||782.5||782.5||782.3|0
1643232360000|2022-01-26 21:26:00||782.3||782.3||782.3||782.3|0
1643232370000|2022-01-26 21:26:10||782.5||782.5||782.5||782.5|0
1643232380000|2022-01-26 21:26:20||782.3||782.5||782.5||782.3|0
1643232400000|2022-01-26 21:26:40|784||783.8||784||783.8||0
1643232410000|2022-01-26 21:26:50|784|782.8|784|782.8|784|782.8|784|782.8|0
1643232440000|2022-01-26 21:27:20||782.5||782.8||782.8||782.5|6
1643232470000|2022-01-26 21:27:50||782.5||782.8||782.8||782.5|0
1643232480000|2022-01-26 21:28:00||782.5||782.8||782.8||782.5|0
1643232540000|2022-01-26 21:29:00|783.8|782.5|783.8|782.3|783.8|782.5|783.8|782.3|0
1643232550000|2022-01-26 21:29:10|783.5|782.5|783.8|782.5|783.8|782.5|783.5|782.3|0
1643232570000|2022-01-26 21:29:30|784||784||784||783.8||0
1643232580000|2022-01-26 21:29:40|784.3|782.8|784.3|783|784.3|783|784.3|782.8|0
1643232590000|2022-01-26 21:29:50|784.5|783.3|784.5|783.3|784.5|783.3|784.3|783|0
1643232600000|2022-01-26 21:30:00|784.3|783|784.5|783|784.5|783.3|784.3|783|0
1643232610000|2022-01-26 21:30:10|784.8|783.3|784.8|783.3|784.8|783.3|784.5|783.3|2
1643232620000|2022-01-26 21:30:20||783.5||783.5||783.5||783.5|0
1643232630000|2022-01-26 21:30:30|785|783.8|785|783.5|785|783.8|785|783.5|1
1643232640000|2022-01-26 21:30:40|784.8|783.8|785|783.8|785|783.8|784.8|783.8|0
1643232650000|2022-01-26 21:30:50||783.5||783.8||783.8||783.5|3
1643232660000|2022-01-26 21:31:00|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.5|0
1643232690000|2022-01-26 21:31:30|785|783.8|785|783.5|785|783.8|784.8|783.5|0
1643232710000|2022-01-26 21:31:50|784.8||784.8||784.8||784.8||0
1643232740000|2022-01-26 21:32:20|785|783.8|785|783.5|785|783.8|785|783.5|0
1643232760000|2022-01-26 21:32:40||783.8||783.8||783.8||783.8|1
1643232780000|2022-01-26 21:33:00||783.5||783.5||783.5||783.5|0
1643232790000|2022-01-26 21:33:10|784.8|783.8|784.8|783.5|784.8|783.8|784.8|783.5|2
1643232800000|2022-01-26 21:33:20||783.3||783.3||783.3||783.3|0
1643232810000|2022-01-26 21:33:30|784.5||784.5||784.5||784.5||0
1643232830000|2022-01-26 21:33:50|784.8|783.5|784.8|783.3|784.8|783.5|784.5|783.3|0
1643232840000|2022-01-26 21:34:00|784.5||784.5||784.5||784.5||0
1643232850000|2022-01-26 21:34:10|784.8||784.8||784.8||784.5||0
1643232860000|2022-01-26 21:34:20|784.5||784.8||784.8||784.5||0
1643232870000|2022-01-26 21:34:30|784.5|783.5|784.5|783.3|784.5|783.5|784.5|783.3|6
1643232880000|2022-01-26 21:34:40|784.8||784.5||784.8||784.5||2
1643232900000|2022-01-26 21:35:00|784.3|783|784.3|783|784.3|783|784.3|783|0
1643232920000|2022-01-26 21:35:20|784.5|783.3|784.5|783|784.5|783.3|784.3|783|6
1643232930000|2022-01-26 21:35:30|784.3|783.3|784.5|783|784.5|783.3|784.3|783|0
1643232950000|2022-01-26 21:35:50|784.3|783.3|784.5|783.3|784.5|783.3|784.3|783.3|0
1643232960000|2022-01-26 21:36:00|784.3|783|784.5|783|784.5|783|784.3|783|0
1643232970000|2022-01-26 21:36:10||783.3||783||783.3||783|0
1643232980000|2022-01-26 21:36:20||783.3||783||783.3||783|1
1643232990000|2022-01-26 21:36:30|784.3|782.8|784.3|783|784.3|783|784.3|782.8|0
1643233000000|2022-01-26 21:36:40|784.5||784.3||784.5||784.3||0
1643233020000|2022-01-26 21:37:00|784.5||784.3||784.5||784.3||0
1643233030000|2022-01-26 21:37:10|784.5||784.3||784.5||784.3||0
1643233040000|2022-01-26 21:37:20|784.5||784.3||784.5||784.3||0
1643233080000|2022-01-26 21:38:00||782.8||782.8||783||782.8|2
1643233090000|2022-01-26 21:38:10||783||783||783||783|0
1643233100000|2022-01-26 21:38:20|784.5||784.3||784.5||784.3||0
1643233150000|2022-01-26 21:39:10|||||||||1
1643233160000|2022-01-26 21:39:20|784|782.8|784|782.8|784|782.8|784|782.8|0
1643233170000|2022-01-26 21:39:30|784.3||784||784.3||784||0
1643233190000|2022-01-26 21:39:50|784.3|783|784.3|782.8|784.3|783|784.3|782.8|0
1643233200000|2022-01-26 21:40:00|784||784||784||784||0
1643233240000|2022-01-26 21:40:40|784.3|783|784.3|783|784.3|783|784.3|783|0
1643233250000|2022-01-26 21:40:50||782.8||783||783||782.8|0
1643233260000|2022-01-26 21:41:00|784|782.8|784.3|783|784.3|783|784|782.8|0
1643233310000|2022-01-26 21:41:50|784.5||784.3||784.5||784.3||0
1643233320000|2022-01-26 21:42:00|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783|9
1643233330000|2022-01-26 21:42:10||783||783||783.3||783|0
1643233350000|2022-01-26 21:42:30||783.3||783.3||783.3||783.3|0
1643233370000|2022-01-26 21:42:50||783||783.3||783.3||783|0
1643233380000|2022-01-26 21:43:00||783||783||783||783|0
1643233390000|2022-01-26 21:43:10||783.3||783||783.3||783|0
1643233410000|2022-01-26 21:43:30||783.3||783.3||783.3||783|0
1643233430000|2022-01-26 21:43:50|||||||||3
1643233450000|2022-01-26 21:44:10|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.3|8
1643233460000|2022-01-26 21:44:20|785||784.8||785||784.8||1
1643233470000|2022-01-26 21:44:30|785|783.8|785|783.8|785|783.8|784.8|783.8|8
1643233480000|2022-01-26 21:44:40|785.3||785||785.3||785||0
1643233490000|2022-01-26 21:44:50|785.3||785.3||785.3||785.3||0
1643233500000|2022-01-26 21:45:00|785||785||785.3||785||0
1643233520000|2022-01-26 21:45:20|785.3||785||785.3||785||0
1643233530000|2022-01-26 21:45:30|785.3||785||785.3||785||0
1643233540000|2022-01-26 21:45:40|785.3|784|785.3|784|785.3|784|785.3|784|0
1643233560000|2022-01-26 21:46:00|785|783.8|785.3|784|785.3|784|785|783.8|4
1643233580000|2022-01-26 21:46:20|||||||||5
1643233600000|2022-01-26 21:46:40|785.5||785.5||785.5||785.3||4
1643233610000|2022-01-26 21:46:50|785.8|784.3|785.8|784.5|786|784.8|785.8|784.3|14
1643233620000|2022-01-26 21:47:00|786||785.8||786||785.8||0
1643233630000|2022-01-26 21:47:10|786||785.8||786||785.8||0
1643233660000|2022-01-26 21:47:40|786|784.8|786|784.8|786|784.8|786|784.8|1
1643233690000|2022-01-26 21:48:10|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|9
1643233700000|2022-01-26 21:48:20|786||785.8||786||785.8||0
1643233710000|2022-01-26 21:48:30|786||785.8||786||785.8||0
1643233730000|2022-01-26 21:48:50|786|784.8|786|784.8|786.3|784.8|786|784.8|2
1643233740000|2022-01-26 21:49:00|786.3|785|786.5|785.3|786.5|785.3|786.3|785|1
1643233750000|2022-01-26 21:49:10|786.8|785.5|786.8|785.5|786.8|785.5|786.5|785.3|9
1643233760000|2022-01-26 21:49:20|787|785.3|787|785.5|787|785.8|786.8|785.3|0
1643233770000|2022-01-26 21:49:30|786.8|785.8|786.8|785.5|786.8|785.8|786.8|785.5|1
1643233780000|2022-01-26 21:49:40|787||787||787||786.8||0
1643233790000|2022-01-26 21:49:50|786.8|785.8|787|785.8|787|785.8|786.8|785.5|0
1643233800000|2022-01-26 21:50:00|786.8|785.5|786.8|785.5|787|785.5|786.8|785.5|0
1643233810000|2022-01-26 21:50:10||785.3||785.3||785.3||785.3|1
1643233850000|2022-01-26 21:50:50||785.5||785.5||785.5||785.3|0
1643233860000|2022-01-26 21:51:00|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|0
1643233870000|2022-01-26 21:51:10|786.8||786.5||786.8||786.5||0
1643233890000|2022-01-26 21:51:30||785||785||785.3||785|0
1643233900000|2022-01-26 21:51:40||785.3||785||785.3||785|0
1643233910000|2022-01-26 21:51:50|786.3|785.3|786.3|784.8|786.3|785.3|786|784.8|1
1643233930000|2022-01-26 21:52:10||785||785||785||784.8|0
1643233940000|2022-01-26 21:52:20|786.5|784.8|786.3|785|786.5|785.3|786.3|784.8|2
1643233950000|2022-01-26 21:52:30|786.5|785.3|786.5|785|786.8|785.3|786.5|785|4
1643233960000|2022-01-26 21:52:40|786.3||786.3||786.3||786.3||0
1643233970000|2022-01-26 21:52:50|786.5||786.5||786.5||786.3||4
1643233990000|2022-01-26 21:53:10||785.3||785.3||785.3||785|0
1643234000000|2022-01-26 21:53:20||785||785||785.3||785|0
1643234010000|2022-01-26 21:53:30|786.3||786.3||786.3||786.3||0
1643234020000|2022-01-26 21:53:40|786.5|785.3|786.5|785|786.5|785.3|786.5|785|0
1643234030000|2022-01-26 21:53:50||785.3||785||785.3||785|0
1643234040000|2022-01-26 21:54:00|786.3|784.8|786.3|784.8|786.5|784.8|786.3|784.8|1
1643234050000|2022-01-26 21:54:10|786||786.3||786.3||786||0
1643234060000|2022-01-26 21:54:20|786.5|785|786.3|784.8|786.5|785|786.3|784.8|0
1643234070000|2022-01-26 21:54:30|786|784.5|786.3|784.8|786.5|784.8|786|784.5|1
1643234080000|2022-01-26 21:54:40|786.5|785|786.3|784.8|786.5|785|786|784.8|1
1643234090000|2022-01-26 21:54:50|786|785|786.5|785|786.5|785|786|784.8|0
1643234100000|2022-01-26 21:55:00|786.3|784.8|786.3|784.8|786.3|784.8|786|784.8|0
1643234110000|2022-01-26 21:55:10|786|784.5|786.3|784.8|786.3|784.8|786|784.5|3
1643234120000|2022-01-26 21:55:20|786|784.5|786|784.8|786.5|784.8|786|784.5|3
1643234130000|2022-01-26 21:55:30|786.3|784.5|786|784.5|786.3|784.8|786|784.5|1
1643234140000|2022-01-26 21:55:40||784.8||784.5||784.8||784.5|0
1643234150000|2022-01-26 21:55:50|786.3|784.8|786.3|784.8|786.3|784.8|786.3|784.8|0
1643234170000|2022-01-26 21:56:10|786|784.5|786|784.5|786|784.5|786|784.5|8
1643234180000|2022-01-26 21:56:20|786.3|784.8|786.3|784.8|786.3|784.8|786.3|784.5|0
1643234190000|2022-01-26 21:56:30|786|784.5|786.3|784.8|786.3|784.8|786|784.5|1
1643234200000|2022-01-26 21:56:40|786.5|785|786.3|784.8|786.5|785|786.3|784.8|2
1643234210000|2022-01-26 21:56:50|786|784.5|786|784.5|786|784.5|786|784.5|0
1643234220000|2022-01-26 21:57:00|785.8|784.3|785.8|784.3|786|784.5|785.8|784.3|0
1643234230000|2022-01-26 21:57:10|786|784.5|785.8|784.3|786|784.5|785.8|784.3|0
1643234240000|2022-01-26 21:57:20|786||785.8||786||785.8||0
1643234250000|2022-01-26 21:57:30|786||785.8||786||785.8||0
1643234270000|2022-01-26 21:57:50|786||786||786||786||0
1643234280000|2022-01-26 21:58:00|785.8|784|785.5|784|785.8|784|785.5|784|2
1643234290000|2022-01-26 21:58:10|785.8|783.8|785.8|784|785.8|784|785.5|783.8|1
1643234300000|2022-01-26 21:58:20|785.5||785.5||785.5||785.5||0
1643234310000|2022-01-26 21:58:30|785.8||785.5||785.8||785.5||0
1643234320000|2022-01-26 21:58:40|785.8|784.3|785.5|784|786|784.5|785.5|784|0
1643234330000|2022-01-26 21:58:50|785.8|784.3|785.5|784|786|784.3|785.5|784|0
1643234340000|2022-01-26 21:59:00||783.8||784||784||783.8|2
1643234370000|2022-01-26 21:59:30|785.8|783.8|785.5|783.8|785.8|784|785.5|783.8|1
1643234380000|2022-01-26 21:59:40|785.3|783.5|785|783.5|785.5|783.5|785|783.5|0
1643234390000|2022-01-26 21:59:50|785.3|783.8|785.3|783.5|785.3|783.8|785.3|783.5|0
1643234400000|2022-01-26 22:00:00|786.5|783.3|786.5|782.8|786.5|783.3|786.5|782.8|0
1643234720000|2022-01-26 22:05:20|786.3||786.3||786.3||786.3||0
1643234810000|2022-01-26 22:06:50||783||783||783||783|0
1643235200000|2022-01-26 22:13:20||783.3||783.3||783.3||783.3|0
1643235210000|2022-01-26 22:13:30|786.8||786.8||786.8||786.8||0
1643235280000|2022-01-26 22:14:40||783.5||783.8||783.8||783.5|0
1643235300000|2022-01-26 22:15:00|787||787||787||787||0
1643235380000|2022-01-26 22:16:20||784||784||784||784|0
1643235830000|2022-01-26 22:23:50|786.8||786.8||786.8||786.8||0
1643236750000|2022-01-26 22:39:10|785.5||785.5||785.5||785.5||0
1643236770000|2022-01-26 22:39:30|786.8||786.8||786.8||786.8||0
1643236800000|2022-01-26 22:40:00|786.5||786.8||786.8||786.5||0
1643237990000|2022-01-26 22:59:50|||||||||1
1643248800000|2022-01-27 02:00:00|783.3|781.5|783.5|782|783.5|782|783.3|781.5|2
1643248810000|2022-01-27 02:00:10|783.3|782.3|783.3|782|783.5|782.3|783.3|781.8|0
1643248820000|2022-01-27 02:00:20||781.8||781.8||781.8||781.8|0
1643248830000|2022-01-27 02:00:30|783|781.5|783|781.5|783|781.8|782.8|781.5|1
1643248840000|2022-01-27 02:00:40||781.8||781.5||781.8||781.5|0
1643248850000|2022-01-27 02:00:50||781.8||781.5||781.8||781.5|0
1643248860000|2022-01-27 02:01:00|782.8|781.3|783|781.5|783|781.5|782.8|781.3|0
1643248870000|2022-01-27 02:01:10|782.8|781.8|783|781.8|783|781.8|782.8|781.5|0
1643248880000|2022-01-27 02:01:20|783.3|781.5|783.3|782|783.3|782|783.3|781.5|0
1643248890000|2022-01-27 02:01:30|783|781.8|783|781.8|783|782|783|781.8|0
1643248900000|2022-01-27 02:01:40|783.3|781.5|783.3|781.8|783.3|781.8|783|781.5|0
1643248910000|2022-01-27 02:01:50|783|781.5|783|781.5|783.3|781.8|782.8|781.3|0
1643248920000|2022-01-27 02:02:00|782.8|781.8|783|781.8|783|781.8|782.8|781.5|0
1643248930000|2022-01-27 02:02:10|783.3|781.5|783.3|781.8|783.5|782.3|783.3|781.5|0
1643248940000|2022-01-27 02:02:20|783.5|782|783.3|782|783.5|782|783.3|781.8|0
1643248950000|2022-01-27 02:02:30|783.5|781.8|783.3|782|783.5|782|783.3|781.8|0
1643248970000|2022-01-27 02:02:50|783|781.8|783.3|781.8|783.3|782|783|781.8|0
1643248980000|2022-01-27 02:03:00|783.5|782|783.5|782|783.5|782|783.5|781.8|1
1643248990000|2022-01-27 02:03:10|783.3|782.3|783.5|782|783.5|782.3|783.3|782|0
1643249000000|2022-01-27 02:03:20|783.3|781.8|783.3|781.8|783.3|781.8|783.3|781.8|0
1643249010000|2022-01-27 02:03:30||782||781.8||782||781.8|0
1643249020000|2022-01-27 02:03:40|783.5|782|783.3|782|783.5|782|783.3|781.8|0
1643249030000|2022-01-27 02:03:50||781.8||781.8||781.8||781.8|0
1643249060000|2022-01-27 02:04:20||782||781.8||782||781.8|0
1643249070000|2022-01-27 02:04:30|783.5|782|783.5|782|783.5|782|783.5|781.8|0
1643249080000|2022-01-27 02:04:40||782.3||782||782.3||782|0
1643249100000|2022-01-27 02:05:00||782.3||782.3||782.3||782.3|0
1643249110000|2022-01-27 02:05:10||782||782||782.3||782|0
1643249120000|2022-01-27 02:05:20||782.3||782||782.3||782|0
1643249140000|2022-01-27 02:05:40|783.3||783.3||783.3||783.3||0
1643249150000|2022-01-27 02:05:50||781.8||781.8||781.8||781.8|0
1643249160000|2022-01-27 02:06:00|783|782|783.3|781.8|783.3|782|783|781.8|0
1643249170000|2022-01-27 02:06:10|783||783||783.3||783||0
1643249180000|2022-01-27 02:06:20||781.5||781.5||781.5||781.5|0
1643249190000|2022-01-27 02:06:30|782.8|781.3|782.8|781.3|782.8|781.5|782.8|781.3|0
1643249200000|2022-01-27 02:06:40|782.5|781|782.8|781.3|782.8|781.3|782.5|781|0
1643249210000|2022-01-27 02:06:50|782.5|781|782.5|781.3|782.8|781.3|782.5|781|0
1643249220000|2022-01-27 02:07:00||781||781||781.3||781|0
1643249230000|2022-01-27 02:07:10|782.3|781.3|782.5|781|782.5|781.3|782.3|781|0
1643249240000|2022-01-27 02:07:20|782.3|780.8|782.3|780.8|782.5|781|782.3|780.8|0
1643249250000|2022-01-27 02:07:30|782|780.5|782.3|781|782.3|781|782|780.5|0
1643249260000|2022-01-27 02:07:40|782|780.8|782.3|780.8|782.3|780.8|782|780.8|0
1643249280000|2022-01-27 02:08:00|782|781|782.3|781|782.3|781|782|781|0
1643249290000|2022-01-27 02:08:10||780.8||780.8||781||780.8|0
1643249310000|2022-01-27 02:08:30||781||781||781||780.8|0
1643249320000|2022-01-27 02:08:40||780.8||780.8||781||780.8|0
1643249340000|2022-01-27 02:09:00|782|780.5|782.3|780.8|782.3|780.8|782|780.5|0
1643249360000|2022-01-27 02:09:20||781||780.8||781||780.8|0
1643249370000|2022-01-27 02:09:30||781||780.8||781||780.8|0
1643249380000|2022-01-27 02:09:40|782|780.5|782|780.5|782|780.5|782|780.5|0
1643249390000|2022-01-27 02:09:50|781.8|780.3|781.5|780.3|781.8|780.3|781.5|780|0
1643249400000|2022-01-27 02:10:00|781.8|780|782|780.5|782|780.8|781.5|780|0
1643249430000|2022-01-27 02:10:30||780.8||780.8||780.8||780.8|2
1643249440000|2022-01-27 02:10:40|782.3||782.3||782.3||782.3||0
1643249460000|2022-01-27 02:11:00||781||780.8||781||780.8|0
1643249470000|2022-01-27 02:11:10|782.5|781|782.8|781.3|782.8|781.3|782.5|781|2
1643249480000|2022-01-27 02:11:20|782.5|781|782.5|781|782.8|781|782.5|781|0
1643249500000|2022-01-27 02:11:40|782.3||782.3||782.3||782.3||0
1643249510000|2022-01-27 02:11:50||780.8||780.8||780.8||780.8|0
1643249530000|2022-01-27 02:12:10||781||781||781||780.8|0
1643249540000|2022-01-27 02:12:20||780.8||781||781||780.8|0
1643249550000|2022-01-27 02:12:30|782.5||782.5||782.5||782.5||0
1643249560000|2022-01-27 02:12:40|782.3||782.3||782.3||782.3||0
1643249570000|2022-01-27 02:12:50|782|780.8|782.3|780.8|782.3|780.8|782|780.8|0
1643249580000|2022-01-27 02:13:00|782|780.5|782|780.8|782.3|780.8|782|780.5|0
1643249590000|2022-01-27 02:13:10|782.3||782||782.3||782||0
1643249600000|2022-01-27 02:13:20||780.5||780.8||780.8||780.5|0
1643249610000|2022-01-27 02:13:30|782.3|781|782|780.8|782.3|781|782|780.8|1
1643249620000|2022-01-27 02:13:40|782.3||782||782.3||782||0
1643249630000|2022-01-27 02:13:50|782.3||782.3||782.3||782.3||0
1643249640000|2022-01-27 02:14:00|782||782.3||782.3||782||0
1643249650000|2022-01-27 02:14:10|782|780.5|782|780.5|782.3|780.5|782|780.5|0
1643249660000|2022-01-27 02:14:20||780.8||780.8||780.8||780.5|0
1643249670000|2022-01-27 02:14:30|782.3|780.5|782|780.8|782.3|780.8|782|780.5|0
1643249680000|2022-01-27 02:14:40|782.3|780.5|782|780.8|782.3|780.8|782|780.5|0
1643249690000|2022-01-27 02:14:50||780.5||780.8||780.8||780.5|0
1643249700000|2022-01-27 02:15:00|782.3|780.5|782|780.8|782.3|780.8|782|780.5|0
1643249710000|2022-01-27 02:15:10|782.3|780.5|782.3|780.8|782.3|780.8|782|780.5|0
1643249720000|2022-01-27 02:15:20||781||780.8||781||780.8|0
1643249730000|2022-01-27 02:15:30||781||780.8||781||780.8|0
1643249740000|2022-01-27 02:15:40||781||780.8||781||780.8|0
1643249750000|2022-01-27 02:15:50|782.5|781|782.3|781|782.5|781|782.3|781|0
1643249770000|2022-01-27 02:16:10||780.8||780.8||780.8||780.8|0
1643249780000|2022-01-27 02:16:20|782.5|781|782.3|781|782.5|781|782.3|781|0
1643249790000|2022-01-27 02:16:30|782.5|780.8|782.3|780.8|782.5|780.8|782.3|780.8|0
1643249800000|2022-01-27 02:16:40|782||782.3||782.3||782||0
1643249810000|2022-01-27 02:16:50|782||782.3||782.3||782||0
1643249820000|2022-01-27 02:17:00|782.5|781|782.5|781|782.5|781|782.3|780.8|0
1643249830000|2022-01-27 02:17:10|782.3|780.8|782|780.8|782.3|780.8|782|780.8|0
1643249840000|2022-01-27 02:17:20|782.3||782.3||782.3||782.3||0
1643249850000|2022-01-27 02:17:30||781||780.8||781||780.8|0
1643249860000|2022-01-27 02:17:40|782|780.5|782|780.8|782.3|780.8|782|780.5|0
1643249870000|2022-01-27 02:17:50|782.3|780.5|782|780.5|782.3|780.8|782|780.5|0
1643249880000|2022-01-27 02:18:00|782.3|780.8|782|780.8|782.3|780.8|782|780.8|0
1643249890000|2022-01-27 02:18:10|782.3||782||782.3||782||0
1643249900000|2022-01-27 02:18:20|782.3|780.5|782|780.5|782.3|780.5|782|780.5|0
1643249920000|2022-01-27 02:18:40|782.3|780.8|782|780.5|782.3|780.8|782|780.5|0
1643249930000|2022-01-27 02:18:50||780.8||780.8||780.8||780.8|0
1643249940000|2022-01-27 02:19:00|782.3|780.5|782|780.5|782.3|780.8|782|780.5|0
1643249950000|2022-01-27 02:19:10|782.3|780.8|782|780.5|782.3|780.8|782|780.5|0
1643249960000|2022-01-27 02:19:20|782.3|780.8|782|780.5|782.3|780.8|782|780.5|0
1643249980000|2022-01-27 02:19:40||780.8||780.5||780.8||780.5|0
1643250000000|2022-01-27 02:20:00||780.8||780.5||780.8||780.5|0
1643250010000|2022-01-27 02:20:10||780.8||780.5||780.8||780.5|0
1643250020000|2022-01-27 02:20:20|781.8||782||782||781.8||0
1643250030000|2022-01-27 02:20:30|781.8|780.3|782|780.5|782|780.5|781.8|780.3|0
1643250050000|2022-01-27 02:20:50||780.8||780.5||780.8||780.5|0
1643250060000|2022-01-27 02:21:00|781.8|780.3|781.5|780|781.8|780.3|781.5|780|0
1643250070000|2022-01-27 02:21:10|781.8|780.3|781.8|780.3|781.8|780.3|781.8|780.3|0
1643250080000|2022-01-27 02:21:20||780.5||780.3||780.5||780.3|0
1643250090000|2022-01-27 02:21:30|781.5|780.5|781.8|780.5|781.8|780.5|781.5|780.5|0
1643250100000|2022-01-27 02:21:40||780.3||780.5||780.5||780.3|0
1643250110000|2022-01-27 02:21:50||780.3||780.3||780.3||780.3|0
1643250160000|2022-01-27 02:22:40|782|780.5|782|780.5|782|780.5|781.8|780.5|0
1643250180000|2022-01-27 02:23:00||780.8||780.5||780.8||780.5|0
1643250270000|2022-01-27 02:24:30|781.8|780.3|781.8|780.3|781.8|780.3|781.8|780.3|0
1643250290000|2022-01-27 02:24:50|782|780.5|781.8|780.5|782|780.5|781.8|780.5|1
1643250300000|2022-01-27 02:25:00|782||781.8||782||781.8||0
1643250310000|2022-01-27 02:25:10|782||782||782||782||0
1643250320000|2022-01-27 02:25:20|781.8|780.3|781.8|780.3|781.8|780.5|781.8|780.3|0
1643250340000|2022-01-27 02:25:40|781.5|780|781.5|780|781.5|780|781.3|780|0
1643250350000|2022-01-27 02:25:50|781.3|780.3|781.5|780|781.5|780.3|781.3|780|0
1643250360000|2022-01-27 02:26:00|781.8|780.3|781.8|780.3|781.8|780.3|781.5|780.3|0
1643250370000|2022-01-27 02:26:10|781.5||781.8||781.8||781.5||0
1643250400000|2022-01-27 02:26:40|781.5||781.5||781.8||781.5||0
1643250410000|2022-01-27 02:26:50|781.8|780|781.5|780|781.8|780|781.3|780|0
1643250420000|2022-01-27 02:27:00|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643250430000|2022-01-27 02:27:10|781.5|780|781.5|780|781.8|780.3|781.3|780|0
1643250450000|2022-01-27 02:27:30|781.3||781.3||781.5||781.3||0
1643250460000|2022-01-27 02:27:40|781.5|779.8|781.5|780|781.5|780|781.3|779.8|0
1643250480000|2022-01-27 02:28:00|781.3||781.5||781.5||781.3||0
1643250490000|2022-01-27 02:28:10|781.3||781.5||781.5||781.3||0
1643250500000|2022-01-27 02:28:20|781.8|780.3|781.5|780.3|781.8|780.3|781.5|780.3|0
1643250510000|2022-01-27 02:28:30|781.8|780.5|781.8|780.3|781.8|780.5|781.8|780.3|0
1643250520000|2022-01-27 02:28:40||780.5||780.3||780.5||780.3|0
1643250530000|2022-01-27 02:28:50|781.5|780|781.5|780|781.5|780|781.5|780|0
1643250540000|2022-01-27 02:29:00|781.3||781.5||781.5||781.3||0
1643250550000|2022-01-27 02:29:10|781.3||781.5||781.5||781.3||0
1643250560000|2022-01-27 02:29:20|781.3|779.8|781.3|780|781.5|780|781.3|779.8|0
1643250570000|2022-01-27 02:29:30|781.5||781.3||781.5||781.3||0
1643250580000|2022-01-27 02:29:40|781.5||781.3||781.5||781.3||0
1643250590000|2022-01-27 02:29:50|781.5||781.3||781.5||781.3||0
1643250600000|2022-01-27 02:30:00|781.5|779.8|781.5|780|781.5|780|781|779.8|2
1643250610000|2022-01-27 02:30:10|781.8|780.3|781.3|780|781.8|780.3|781.3|780|0
1643250640000|2022-01-27 02:30:40|781|779.8|781|779.5|781.3|779.8|781|779.5|0
1643250650000|2022-01-27 02:30:50|781.3|779.8|781|779.8|781.3|779.8|781|779.8|0
1643250660000|2022-01-27 02:31:00|781.3|779.5|781.5|780|781.5|780|781.3|779.5|0
1643250670000|2022-01-27 02:31:10|781.8|780.3|781.3|779.8|781.8|780.3|781.3|779.8|0
1643250680000|2022-01-27 02:31:20|781.5|780|781.5|780|781.5|780|781.5|779.8|0
1643250690000|2022-01-27 02:31:30||780.3||780||780.3||780|0
1643250700000|2022-01-27 02:31:40|781.3|779.8|781.5|780|781.5|780.3|781.3|779.8|0
1643250710000|2022-01-27 02:31:50|781.3||781.5||781.5||781.3||0
1643250720000|2022-01-27 02:32:00||780.3||780||780.3||780|0
1643250730000|2022-01-27 02:32:10|781.8|780.3|781.8|780.3|782|780.5|781.5|780.3|0
1643250760000|2022-01-27 02:32:40|782|780.5|781.8|780.3|782|780.5|781.8|780.3|0
1643250770000|2022-01-27 02:32:50|781.5|780|781.5|780|781.5|780|781.3|779.8|0
1643250780000|2022-01-27 02:33:00|781.3|779.8|781.3|780|781.5|780|781.3|779.8|0
1643250790000|2022-01-27 02:33:10|781.5|779.8|781.5|780|781.5|780|781.3|779.8|0
1643250800000|2022-01-27 02:33:20|781.3|780.3|781.3|779.8|781.3|780.3|781|779.8|0
1643250810000|2022-01-27 02:33:30|781.5|780|781.3|780|781.5|780|781.3|780|0
1643250820000|2022-01-27 02:33:40|781.5|779.8|781.3|780|781.5|780|781.3|779.8|0
1643250830000|2022-01-27 02:33:50|781.5||781.5||781.5||781.3||0
1643250840000|2022-01-27 02:34:00|781.8|780.3|781.8|780.3|781.8|780.3|781.5|780|0
1643250850000|2022-01-27 02:34:10|781.5|780|781.8|780.3|781.8|780.3|781.5|780|0
1643250860000|2022-01-27 02:34:20|781.5|780.5|781.8|780.3|781.8|780.5|781.5|780.3|0
1643250870000|2022-01-27 02:34:30|781.5||781.8||781.8||781.5||0
1643250880000|2022-01-27 02:34:40|782|780.5|781.8|780.5|782|780.5|781.8|780.5|0
1643250890000|2022-01-27 02:34:50|782|780.3|781.8|780.5|782|780.5|781.8|780.3|0
1643250900000|2022-01-27 02:35:00||780.3||780.5||780.5||780.3|0
1643250910000|2022-01-27 02:35:10|782||782||782||781.8||0
1643250920000|2022-01-27 02:35:20|781.8||782||782||781.8||0
1643250930000|2022-01-27 02:35:30|782.3|780.8|782|780.5|782.3|780.8|782|780.5|5
1643250940000|2022-01-27 02:35:40||780.8||780.8||780.8||780.8|0
1643250950000|2022-01-27 02:35:50||780.5||780.8||780.8||780.5|0
1643250960000|2022-01-27 02:36:00||780.5||780.5||780.8||780.5|0
1643250970000|2022-01-27 02:36:10|782.3|780.8|782|780.8|782.3|780.8|782|780.8|0
1643250980000|2022-01-27 02:36:20|782.3|781|782.3|780.8|782.3|781|782|780.8|0
1643250990000|2022-01-27 02:36:30|782|781|782.3|780.8|782.3|781|782|780.8|0
1643251000000|2022-01-27 02:36:40||781||780.8||781||780.8|0
1643251010000|2022-01-27 02:36:50|782.5|781|782.5|781|782.5|781|782.3|781|0
1643251020000|2022-01-27 02:37:00|782.3||782.5||782.5||782.3||0
1643251030000|2022-01-27 02:37:10|782.3|780.8|782.3|780.8|782.5|780.8|782.3|780.8|0
1643251040000|2022-01-27 02:37:20|782.5|781|782.3|781|782.5|781|782.3|780.8|0
1643251050000|2022-01-27 02:37:30||780.8||780.8||781||780.8|0
1643251060000|2022-01-27 02:37:40||781||781||781||781|0
1643251070000|2022-01-27 02:37:50||780.8||780.8||781||780.8|0
1643251080000|2022-01-27 02:38:00|782.5|781|782.3|781|782.5|781|782.3|781|0
1643251090000|2022-01-27 02:38:10|782.5|780.8|782.3|781|782.5|781|782.3|780.8|0
1643251100000|2022-01-27 02:38:20|782.5|780.8|782.5|781|782.5|781|782.3|780.8|0
1643251110000|2022-01-27 02:38:30|782.3||782.5||782.5||782.3||0
1643251120000|2022-01-27 02:38:40|782.3||782.3||782.5||782.3||0
1643251130000|2022-01-27 02:38:50|782.5|780.8|782.3|781|782.5|781|782.3|780.8|0
1643251140000|2022-01-27 02:39:00|782.5||782.5||782.5||782.3||0
1643251150000|2022-01-27 02:39:10|782.3||782.5||782.5||782.3||0
1643251160000|2022-01-27 02:39:20|782.3||782.3||782.3||782.3||0
1643251170000|2022-01-27 02:39:30|782.5||782.5||782.5||782.5||0
1643251180000|2022-01-27 02:39:40|782.3||782.3||782.5||782.3||0
1643251190000|2022-01-27 02:39:50|782.5||782.3||782.5||782.3||0
1643251200000|2022-01-27 02:40:00|782.5||782.3||782.5||782.3||0
1643251210000|2022-01-27 02:40:10|782.5||782.3||782.5||782.3||0
1643251220000|2022-01-27 02:40:20|782.5||782.5||782.5||782.3||0
1643251230000|2022-01-27 02:40:30|782.8|781.3|782.5|781|782.8|781.3|782.3|781|0
1643251240000|2022-01-27 02:40:40||781.3||781.3||781.3||781.3|0
1643251250000|2022-01-27 02:40:50|782.8|781|782.5|781.3|782.8|781.3|782.5|781|0
1643251260000|2022-01-27 02:41:00|782.8||782.8||782.8||782.5||0
1643251270000|2022-01-27 02:41:10|783|781.5|782.8|781.5|783|781.5|782.8|781.5|0
1643251280000|2022-01-27 02:41:20|783|781.8|783.3|781.8|783.3|781.8|783|781.5|1
1643251290000|2022-01-27 02:41:30|783|781.5|783.3|781.8|783.3|781.8|783|781.5|0
1643251300000|2022-01-27 02:41:40|783|782|783.3|781.8|783.3|782|783|781.5|0
1643251310000|2022-01-27 02:41:50|783|781.5|783|781.5|783.3|781.8|783|781.5|0
1643251320000|2022-01-27 02:42:00|783.3|781.8|783.3|781.8|783.3|782|783|781.8|0
1643251330000|2022-01-27 02:42:10|783|782|783.3|782|783.3|782|783|781.8|0
1643251340000|2022-01-27 02:42:20|783.5|781.8|783.3|781.8|783.5|781.8|783.3|781.8|0
1643251350000|2022-01-27 02:42:30|783.5|782|783.3|781.8|783.5|782|783.3|781.8|0
1643251360000|2022-01-27 02:42:40|783|781.5|783|781.5|783.3|781.8|783|781.5|0
1643251370000|2022-01-27 02:42:50|782.8||782.8||783||782.8||0
1643251380000|2022-01-27 02:43:00||781.3||781.3||781.5||781.3|0
1643251390000|2022-01-27 02:43:10||781.5||781.3||781.5||781.3|0
1643251420000|2022-01-27 02:43:40||781.5||781.5||781.5||781.5|0
1643251430000|2022-01-27 02:43:50||781.3||781.3||781.3||781.3|0
1643251440000|2022-01-27 02:44:00|783|781.5|783|781.5|783|781.5|783|781.5|1
1643251460000|2022-01-27 02:44:20||781.8||781.8||781.8||781.5|0
1643251470000|2022-01-27 02:44:30||781.5||781.8||781.8||781.5|0
1643251480000|2022-01-27 02:44:40||781.5||781.5||781.5||781.5|0
1643251490000|2022-01-27 02:44:50|782.8|781.3|782.8|781.3|782.8|781.5|782.8|781.3|0
1643251500000|2022-01-27 02:45:00||781.5||781.3||781.5||781.3|0
1643251530000|2022-01-27 02:45:30|782.5|781.5|782.5|781.3|782.5|781.5|782.5|781|0
1643251540000|2022-01-27 02:45:40||781||781.3||781.3||781|0
1643251550000|2022-01-27 02:45:50|782.8|781|782.8|781.3|782.8|781.5|782.8|781|0
1643251600000|2022-01-27 02:46:40|783|781.5|783|781.5|783|781.5|782.8|781.5|0
1643251610000|2022-01-27 02:46:50||781.8||781.5||781.8||781.5|0
1643251620000|2022-01-27 02:47:00|783.3|781.8|783.3|781.8|783.3|781.8|783|781.5|2
1643251630000|2022-01-27 02:47:10|783||783.3||783.3||783||0
1643251650000|2022-01-27 02:47:30||782||781.8||782||781.8|0
1643251670000|2022-01-27 02:47:50|783.5|782|783.5|782|783.5|782|783.5|782|4
1643251680000|2022-01-27 02:48:00|783.3|781.8|783.3|781.8|783.3|781.8|783.3|781.8|0
1643251700000|2022-01-27 02:48:20|783|781.5|783|781.5|783.3|781.5|783|781.5|0
1643251710000|2022-01-27 02:48:30||781.8||781.8||781.8||781.5|0
1643251720000|2022-01-27 02:48:40|783.3|781.5|783.3|781.8|783.3|781.8|783.3|781.5|0
1643251730000|2022-01-27 02:48:50|783|781.5|783|781.5|783|781.8|783|781.5|0
1643251740000|2022-01-27 02:49:00||781.8||781.5||781.8||781.5|0
1643251750000|2022-01-27 02:49:10|782.8|781.3|783|781.5|783|781.5|782.8|781.3|0
1643251800000|2022-01-27 02:50:00|782.8|781.3|782.8|781.3|783|781.5|782.8|781.3|0
1643251810000|2022-01-27 02:50:10||781.5||781.3||781.5||781.3|0
1643251820000|2022-01-27 02:50:20|782.5|781|782.8|781.3|782.8|781.3|782.5|781|0
1643251830000|2022-01-27 02:50:30|782.5|781|782.5|781.3|782.8|781.3|782.5|781|0
1643251840000|2022-01-27 02:50:40|782.8|781|782.5|781.3|782.8|781.3|782.5|781|0
1643251850000|2022-01-27 02:50:50||781||781||781.3||781|0
1643251860000|2022-01-27 02:51:00|782.8|781.3|782.5|781.3|782.8|781.3|782.5|781|0
1643251870000|2022-01-27 02:51:10|782.8||782.5||782.8||782.5||0
1643251880000|2022-01-27 02:51:20|782.8|781.5|782.8|781.5|782.8|781.5|782.5|781.5|0
1643251890000|2022-01-27 02:51:30|783|781.3|782.8|781.3|783|781.3|782.8|781.3|0
1643251900000|2022-01-27 02:51:40|782.5||782.5||782.8||782.5||0
1643251910000|2022-01-27 02:51:50|782.8|781|782.5|781|782.8|781|782.5|781|0
1643251920000|2022-01-27 02:52:00|782.3|780.8|782|780.5|782.3|780.8|782|780.5|0
1643251930000|2022-01-27 02:52:10|782.3|780.8|782.3|780.8|782.3|781|782|780.8|0
1643251940000|2022-01-27 02:52:20|782|781|782.3|780.8|782.3|781|782|780.8|0
1643251950000|2022-01-27 02:52:30||781||780.8||781||780.8|0
1643251970000|2022-01-27 02:52:50||781||780.8||781||780.8|0
1643251990000|2022-01-27 02:53:10||781||780.8||781||780.8|0
1643252000000|2022-01-27 02:53:20|782.5|781|782.3|780.8|782.5|781|782.3|780.8|0
1643252010000|2022-01-27 02:53:30|782||782.3||782.3||782||2
1643252030000|2022-01-27 02:53:50||781||780.8||781||780.8|0
1643252040000|2022-01-27 02:54:00|782|781|782.3|780.8|782.3|781|782|780.8|0
1643252050000|2022-01-27 02:54:10|782.5|781|782.5|781|782.5|781|782.3|780.8|0
1643252060000|2022-01-27 02:54:20||781.3||781.3||781.3||781|0
1643252070000|2022-01-27 02:54:30||781||781||781||781|0
1643252080000|2022-01-27 02:54:40|782.8|781.3|782.8|781.3|782.8|781.3|782.8|781.3|6
1643252100000|2022-01-27 02:55:00|782.5|781|782.3|781|782.5|781|782.3|781|0
1643252110000|2022-01-27 02:55:10|782.5|781.3|782.3|781|782.8|781.3|782.3|781|0
1643252120000|2022-01-27 02:55:20|782.5|780.8|782.3|780.8|782.5|781|782.3|780.8|0
1643252130000|2022-01-27 02:55:30||781||781||781||780.8|0
1643252140000|2022-01-27 02:55:40|782.5||782.5||782.5||782.3||0
1643252150000|2022-01-27 02:55:50|782.8|781.3|782.8|781.3|782.8|781.3|782.5|781|0
1643252160000|2022-01-27 02:56:00|782.5|781|782.5|781.3|782.8|781.3|782.5|781|0
1643252170000|2022-01-27 02:56:10|782.8|781|782.3|781|782.8|781.3|782.3|781|1
1643252180000|2022-01-27 02:56:20|782.5||782.3||782.5||782.3||0
1643252190000|2022-01-27 02:56:30|782.5||782.3||782.5||782.3||0
1643252200000|2022-01-27 02:56:40|782.5||782.3||782.5||782.3||0
1643252210000|2022-01-27 02:56:50|782.5||782.5||782.5||782.3||0
1643252220000|2022-01-27 02:57:00|782.3||782.3||782.5||782.3||0
1643252230000|2022-01-27 02:57:10|782.5|781.3|782.5|781.3|782.5|781.3|782.3|781.3|0
1643252240000|2022-01-27 02:57:20|782.3|781|782.3|781|782.5|781|782.3|780.8|2
1643252250000|2022-01-27 02:57:30|782.5||782.5||782.5||782.3||0
1643252270000|2022-01-27 02:57:50|782.3||782.5||782.5||782.3||0
1643252280000|2022-01-27 02:58:00|782.3||782.5||782.5||782.3||0
1643252290000|2022-01-27 02:58:10|782.8|781.3|782.5|781.3|782.8|781.3|782.5|781|0
1643252300000|2022-01-27 02:58:20|782.8||782.5||782.8||782.5||0
1643252310000|2022-01-27 02:58:30||781||781.3||781.3||781|0
1643252320000|2022-01-27 02:58:40|782.8|781.5|782.8|781.5|782.8|781.5|782.5|781.5|0
1643252330000|2022-01-27 02:58:50||781.3||781.5||781.5||781.3|0
1643252340000|2022-01-27 02:59:00|783|781.3|782.8|781.5|783|781.5|782.8|781.3|0
1643252360000|2022-01-27 02:59:20|783||782.8||783||782.8||0
1643252370000|2022-01-27 02:59:30|782.5|781.3|782.8|781.3|782.8|781.3|782.5|781.3|0
1643252380000|2022-01-27 02:59:40|782.5||782.8||782.8||782.5||0
1643252390000|2022-01-27 02:59:50|782.5||782.5||782.5||782.5||0
1643252400000|2022-01-27 03:00:00|782.3|781|782.5|781|782.5|781.3|782.3|780.8|0
1643252420000|2022-01-27 03:00:20|782.8|781.3|782.5|781.3|782.8|781.3|782.5|781.3|0
1643252430000|2022-01-27 03:00:30|782.8||782.5||782.8||782.5||0
1643252440000|2022-01-27 03:00:40|782.8||782.8||782.8||782.8||0
1643252450000|2022-01-27 03:00:50||781.5||781.5||781.5||781.5|0
1643252460000|2022-01-27 03:01:00|782.5|781.3|782.5|781|782.8|781.5|782.5|781|0
1643252470000|2022-01-27 03:01:10|782.3|781.3|782.3|781|782.5|781.3|782.3|781|0
1643252480000|2022-01-27 03:01:20|782.5||782.5||782.5||782.3||0
1643252490000|2022-01-27 03:01:30|782.3|781.3|782.5|781.3|782.5|781.3|782.3|781|0
1643252500000|2022-01-27 03:01:40|782.8||782.8||782.8||782.5||0
1643252510000|2022-01-27 03:01:50|782.5|781.5|782.5|781|782.5|781.5|782.5|781|1
1643252520000|2022-01-27 03:02:00||781.3||781||781.3||781|0
1643252530000|2022-01-27 03:02:10||781.3||781.3||781.3||781|0
1643252540000|2022-01-27 03:02:20|782.3|781|782.5|781|782.5|781|782.3|781|0
1643252560000|2022-01-27 03:02:40|782.3||782.3||782.3||782.3||0
1643252570000|2022-01-27 03:02:50||780.8||781||781||780.8|3
1643252580000|2022-01-27 03:03:00|782.5||782.5||782.5||782.5||0
1643252590000|2022-01-27 03:03:10|782.8|781.3|782.8|781.3|782.8|781.3|782.5|781.3|0
1643252600000|2022-01-27 03:03:20|782.5||782.8||782.8||782.5||0
1643252610000|2022-01-27 03:03:30|782.5|781|782.5|781.3|782.8|781.3|782.5|781|0
1643252620000|2022-01-27 03:03:40|782.8|781|782.5|781|782.8|781|782.5|781|0
1643252640000|2022-01-27 03:04:00|782.3|781.3|782.3|781|782.3|781.3|782.3|781|0
1643252650000|2022-01-27 03:04:10||780.8||780.8||781||780.8|0
1643252660000|2022-01-27 03:04:20|782||782||782.3||782||0
1643252670000|2022-01-27 03:04:30|782.3|780.5|782|780.5|782.3|780.8|782|780.5|0
1643252680000|2022-01-27 03:04:40|781.8|780.3|782|780.5|782|780.5|781.8|780.3|0
1643252690000|2022-01-27 03:04:50|781.8|780.3|781.8|780.3|782|780.5|781.8|780.3|0
1643252700000|2022-01-27 03:05:00|781.5||781.8||781.8||781.5||0
1643252710000|2022-01-27 03:05:10|781.5||781.8||781.8||781.5||0
1643252720000|2022-01-27 03:05:20|781.5||781.5||781.8||781.5||0
1643252730000|2022-01-27 03:05:30|781.8|780|781.5|780|781.8|780.3|781.5|780|4
1643252740000|2022-01-27 03:05:40||780.3||780||780.3||780|0
1643252750000|2022-01-27 03:05:50||780.3||780||780.3||780|0
1643252760000|2022-01-27 03:06:00||780.3||780.3||780.3||780|0
1643252770000|2022-01-27 03:06:10|781.8||781.8||781.8||781.5||0
1643252780000|2022-01-27 03:06:20|781.5||781.8||781.8||781.5||0
1643252790000|2022-01-27 03:06:30|781.5||781.5||781.8||781.5||0
1643252800000|2022-01-27 03:06:40|781.8|780|781.5|780|781.8|780|781.5|780|0
1643252810000|2022-01-27 03:06:50|781.3|779.8|781.3|779.8|781.5|780|781.3|779.8|0
1643252820000|2022-01-27 03:07:00||780||780||780||780|0
1643252830000|2022-01-27 03:07:10|781.5|779.8|781.5|780|781.5|780|781.5|779.8|5
1643252840000|2022-01-27 03:07:20|781.3||781.5||781.5||781.3||0
1643252850000|2022-01-27 03:07:30|781.3||781.3||781.3||781.3||0
1643252860000|2022-01-27 03:07:40|781.5||781.5||781.5||781.5||1
1643252870000|2022-01-27 03:07:50||780.3||780||780.3||780|0
1643252880000|2022-01-27 03:08:00||780.3||780||780.3||780|0
1643252890000|2022-01-27 03:08:10|781.3||781.5||781.5||781.3||0
1643252910000|2022-01-27 03:08:30|781.3|779.8|781.3|779.8|781.5|780|781.3|779.8|0
1643252920000|2022-01-27 03:08:40|781.5|780|781.3|780|781.5|780|781.3|779.8|0
1643252930000|2022-01-27 03:08:50|781.5||781.5||781.5||781.3||0
1643252940000|2022-01-27 03:09:00||780.3||780||780.3||780|0
1643252960000|2022-01-27 03:09:20||780.3||780.3||780.3||780|0
1643252970000|2022-01-27 03:09:30|781.8|780.5|781.8|780.3|781.8|780.5|781.5|780.3|0
1643252980000|2022-01-27 03:09:40|781.5||781.5||781.5||781.5||0
1643252990000|2022-01-27 03:09:50||780||780.3||780.3||780|0
1643253000000|2022-01-27 03:10:00|781.3|780|781.5|780|781.5|780.3|781.3|780|0
1643253010000|2022-01-27 03:10:10|781.3||781.5||781.5||781.3||0
1643253020000|2022-01-27 03:10:20|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643253030000|2022-01-27 03:10:30||780||779.8||780||779.8|0
1643253050000|2022-01-27 03:10:50||780||779.8||780||779.8|0
1643253060000|2022-01-27 03:11:00|781||781.3||781.3||781||0
1643253070000|2022-01-27 03:11:10|781||781||781||781||0
1643253080000|2022-01-27 03:11:20||779.5||779.5||779.8||779.5|0
1643253090000|2022-01-27 03:11:30||779.8||779.5||779.8||779.5|0
1643253100000|2022-01-27 03:11:40||779.8||779.5||779.8||779.5|0
1643253120000|2022-01-27 03:12:00||779.8||779.5||779.8||779.5|0
1643253130000|2022-01-27 03:12:10|780.8||780.8||780.8||780.8||0
1643253140000|2022-01-27 03:12:20||779.3||779.3||779.3||779.3|0
1643253150000|2022-01-27 03:12:30|781|779.5|781|779.5|781|779.8|781|779.5|1
1643253160000|2022-01-27 03:12:40||779.8||779.8||779.8||779.5|0
1643253170000|2022-01-27 03:12:50|781.3|779.5|781|779.5|781.3|779.5|781|779.5|0
1643253180000|2022-01-27 03:13:00||779.8||779.8||779.8||779.8|0
1643253190000|2022-01-27 03:13:10|781.3||781.3||781.3||781.3||0
1643253200000|2022-01-27 03:13:20||780||780||780||780|0
1643253210000|2022-01-27 03:13:30||779.8||779.8||780||779.8|0
1643253220000|2022-01-27 03:13:40|781|779.5|781|779.5|781|779.5|781|779.5|0
1643253230000|2022-01-27 03:13:50|781.3|779.8|781|779.8|781.3|779.8|781|779.8|0
1643253250000|2022-01-27 03:14:10|781.3||781.3||781.3||781||0
1643253260000|2022-01-27 03:14:20|781|780|781.3|780|781.3|780|781|780|0
1643253270000|2022-01-27 03:14:30||779.8||779.8||780||779.8|0
1643253290000|2022-01-27 03:14:50|781||781.3||781.3||781||0
1643253300000|2022-01-27 03:15:00||780||779.8||780||779.8|0
1643253330000|2022-01-27 03:15:30|781||781.3||781.3||781||0
1643253340000|2022-01-27 03:15:40|781||781.3||781.3||781||0
1643253350000|2022-01-27 03:15:50|781||781.3||781.3||781||0
1643253360000|2022-01-27 03:16:00|781||781||781.3||781||0
1643253370000|2022-01-27 03:16:10||779.5||779.5||779.8||779.5|0
1643253380000|2022-01-27 03:16:20|781.3|779.8|781|779.5|781.3|779.8|781|779.5|0
1643253390000|2022-01-27 03:16:30||779.8||779.8||779.8||779.5|0
1643253400000|2022-01-27 03:16:40||779.5||779.5||779.8||779.5|0
1643253410000|2022-01-27 03:16:50||779.8||779.8||779.8||779.5|0
1643253420000|2022-01-27 03:17:00||779.5||779.8||779.8||779.5|0
1643253430000|2022-01-27 03:17:10||779.5||779.8||779.8||779.5|0
1643253440000|2022-01-27 03:17:20||779.5||779.5||779.8||779.5|0
1643253480000|2022-01-27 03:18:00||779.8||779.8||779.8||779.5|0
1643253490000|2022-01-27 03:18:10|781.3|779.5|781.3|779.8|781.3|779.8|781|779.5|0
1643253500000|2022-01-27 03:18:20|781|779.5|781.3|780|781.3|780|781|779.5|0
1643253510000|2022-01-27 03:18:30||779.8||779.8||780||779.8|0
1643253520000|2022-01-27 03:18:40||780||780||780||779.8|0
1643253530000|2022-01-27 03:18:50|781.5|779.8|781.5|780|781.5|780|781.3|779.8|1
1643253540000|2022-01-27 03:19:00|781.8|780.3|781.5|780.3|781.8|780.3|781.5|780|0
1643253550000|2022-01-27 03:19:10|781.8||781.8||781.8||781.8||0
1643253560000|2022-01-27 03:19:20||780.5||780.3||780.5||780.3|0
1643253570000|2022-01-27 03:19:30||780.5||780.3||780.5||780.3|0
1643253580000|2022-01-27 03:19:40||780.5||780.3||780.5||780.3|0
1643253590000|2022-01-27 03:19:50||780.5||780.3||780.5||780.3|0
1643253610000|2022-01-27 03:20:10|782|780.5|782|780.5|782|780.5|782|780.5|0
1643253620000|2022-01-27 03:20:20||780.8||780.8||780.8||780.5|0
1643253630000|2022-01-27 03:20:30||780.5||780.8||780.8||780.5|0
1643253640000|2022-01-27 03:20:40||780.5||780.5||780.5||780.5|0
1643253650000|2022-01-27 03:20:50||780.8||780.8||780.8||780.8|0
1643253660000|2022-01-27 03:21:00||780.5||780.5||780.5||780.5|0
1643253710000|2022-01-27 03:21:50|782.3|780.8|782|780.8|782.3|780.8|782|780.8|0
1643253720000|2022-01-27 03:22:00|782.3||782||782.3||782||0
1643253730000|2022-01-27 03:22:10|782.3||782.3||782.3||782.3||0
1643253790000|2022-01-27 03:23:10|782.5|781|782.5|781|782.5|781|782.5|781|0
1643253800000|2022-01-27 03:23:20|782.3|780.8|782.5|781|782.5|781|782.3|780.8|0
1643253810000|2022-01-27 03:23:30||781.3||781||781.3||781|0
1643253840000|2022-01-27 03:24:00|782.8|781.3|782.8|781.3|782.8|781.3|782.5|781.3|1
1643253860000|2022-01-27 03:24:20||781.5||781.5||781.5||781.5|0
1643253870000|2022-01-27 03:24:30|783|781.3|782.8|781.3|783|781.5|782.8|781.3|0
1643253960000|2022-01-27 03:26:00||781.5||781.5||781.5||781.5|0
1643253970000|2022-01-27 03:26:10||781.3||781.3||781.3||781.3|0
1643254020000|2022-01-27 03:27:00|783|781.5|783|781.5|783|781.5|782.8|781.5|0
1643254070000|2022-01-27 03:27:50||781.8||781.5||781.8||781.5|0
1643254100000|2022-01-27 03:28:20|782.8|781.3|782.8|781.3|782.8|781.3|782.8|781.3|0
1643254120000|2022-01-27 03:28:40||781.5||781.3||781.5||781.3|0
1643254140000|2022-01-27 03:29:00|783|781.5|783|781.5|783|781.5|783|781.5|0
1643254200000|2022-01-27 03:30:00|782.8|781.3|782.8|781.3|782.8|781.3|782.8|781.3|0
1643254210000|2022-01-27 03:30:10|783|781.5|782.8|781.3|783|781.5|782.8|781.3|0
1643254220000|2022-01-27 03:30:20|782.5||782.8||782.8||782.5||0
1643254230000|2022-01-27 03:30:30|782.5||782.8||782.8||782.5||0
1643254250000|2022-01-27 03:30:50|782.5||782.8||782.8||782.5||0
1643254260000|2022-01-27 03:31:00||781.5||781.3||781.5||781.3|0
1643254270000|2022-01-27 03:31:10|783|781.5|783|781.5|783|781.5|783|781.5|0
1643254280000|2022-01-27 03:31:20||781.8||781.8||781.8||781.5|0
1643254290000|2022-01-27 03:31:30|783.3||783||783.3||783||0
1643254300000|2022-01-27 03:31:40|783.3||783.3||783.3||783||1
1643254330000|2022-01-27 03:32:10|783||783||783.3||783||0
1643254340000|2022-01-27 03:32:20|783.3||783.3||783.3||783||0
1643254350000|2022-01-27 03:32:30|783||783.3||783.3||783||0
1643254360000|2022-01-27 03:32:40|783||783||783||783||0
1643254370000|2022-01-27 03:32:50|783.3||783||783.3||783||0
1643254380000|2022-01-27 03:33:00||781.5||781.5||781.5||781.5|0
1643254390000|2022-01-27 03:33:10|783.3|781.8|783.3|781.8|783.3|781.8|783.3|781.8|0
1643254400000|2022-01-27 03:33:20|783||783.3||783.3||783||0
1643254410000|2022-01-27 03:33:30|783||783.3||783.3||783||3
1643254420000|2022-01-27 03:33:40||782||781.8||782||781.8|0
1643254430000|2022-01-27 03:33:50|783||783.3||783.3||783||0
1643254450000|2022-01-27 03:34:10|783||783.3||783.3||783||25
1643254500000|2022-01-27 03:35:00||782||781.8||782||781.8|0
1643254510000|2022-01-27 03:35:10|783||783.3||783.3||783||0
1643254520000|2022-01-27 03:35:20|783||783.3||783.3||783||0
1643254530000|2022-01-27 03:35:30|783|781.5|783|781.5|783|781.5|783|781.5|0
1643254580000|2022-01-27 03:36:20||781.8||781.5||781.8||781.5|0
1643254670000|2022-01-27 03:37:50||781.8||781.5||781.8||781.5|0
1643254680000|2022-01-27 03:38:00|783.3|781.8|783.3|781.8|783.3|781.8|783.3|781.8|0
1643254690000|2022-01-27 03:38:10|783||783||783||783||0
1643254700000|2022-01-27 03:38:20|783.3|781.5|783|781.5|783.3|781.5|783|781.5|1
1643254720000|2022-01-27 03:38:40|782.8|781.3|782.8|781.3|782.8|781.3|782.8|781.3|0
1643254730000|2022-01-27 03:38:50|783|781.5|782.8|781.3|783|781.5|782.8|781.3|0
1643254740000|2022-01-27 03:39:00|783|781.5|782.8|781.5|783|781.5|782.8|781.5|0
1643254750000|2022-01-27 03:39:10|783||782.8||783||782.8||0
1643254760000|2022-01-27 03:39:20||781.3||781.3||781.3||781.3|0
1643254770000|2022-01-27 03:39:30|783|781.5|782.8|781.5|783|781.5|782.8|781.3|0
1643254780000|2022-01-27 03:39:40|783||782.8||783||782.8||0
1643254790000|2022-01-27 03:39:50|783||783||783||782.8||0
1643254800000|2022-01-27 03:40:00|782.8||782.8||783||782.8||0
1643254810000|2022-01-27 03:40:10||781.3||781.3||781.3||781.3|0
1643254840000|2022-01-27 03:40:40|782.5|781|782.5|781|782.5|781|782.3|781|1
1643254850000|2022-01-27 03:40:50|782.3||782.5||782.5||782.3||0
1643254860000|2022-01-27 03:41:00|782.3|780.8|782.3|780.8|782.5|780.8|782.3|780.8|0
1643254880000|2022-01-27 03:41:20|782|780.5|781.8|780.5|782|780.5|781.8|780.5|0
1643254890000|2022-01-27 03:41:30|782|780.3|781.8|780.3|782|780.3|781.8|780.3|0
1643254910000|2022-01-27 03:41:50|781.5|780|781.5|780|781.5|780.3|781.3|780|0
1643254920000|2022-01-27 03:42:00||780.3||780||780.3||780|0
1643254930000|2022-01-27 03:42:10|781.8|780.3|781.8|780.3|781.8|780.3|781.8|780.3|0
1643254940000|2022-01-27 03:42:20|781.5|780|781.5|780|781.5|780|781.5|780|0
1643254950000|2022-01-27 03:42:30||780.3||780||780.3||780|16
1643254970000|2022-01-27 03:42:50|781.8|780.3|781.8|780.3|781.8|780.3|781.8|780.3|1
1643254980000|2022-01-27 03:43:00|781.5|780|781.5|780|781.5|780|781.5|780|0
1643254990000|2022-01-27 03:43:10|781.8|780.3|781.5|780|781.8|780.3|781.5|780|0
1643255010000|2022-01-27 03:43:30|781.8|780.3|781.5|780|781.8|780.3|781.5|780|0
1643255070000|2022-01-27 03:44:30|781.8|780.3|781.5|780|781.8|780.3|781.5|780|0
1643255130000|2022-01-27 03:45:30|781.3|779.8|780.8|779.5|781.3|779.8|780.5|779.3|0
1643255140000|2022-01-27 03:45:40|781|779.8|780.8|779.3|781.3|779.8|780.8|779.3|0
1643255150000|2022-01-27 03:45:50|781|779.5|780.8|779.5|781|779.5|780.8|779.3|0
1643255160000|2022-01-27 03:46:00|781|779.3|780.8|779.5|781|779.5|780.8|779.3|2
1643255170000|2022-01-27 03:46:10|781|779.3|780.3|779|781|779.5|780.3|779|0
1643255180000|2022-01-27 03:46:20|780.5|778.8|780.5|779|780.5|779|780.3|778.8|0
1643255190000|2022-01-27 03:46:30|780.3||780.5||780.5||780.3||1
1643255200000|2022-01-27 03:46:40|780.3||780.5||780.5||780.3||0
1643255210000|2022-01-27 03:46:50|780.3||780.5||780.5||780.3||0
1643255220000|2022-01-27 03:47:00|780.3||780.5||780.5||780.3||0
1643255230000|2022-01-27 03:47:10|780.3|778.8|780.3|779|780.5|779|780.3|778.8|0
1643255240000|2022-01-27 03:47:20|780.5||780.3||780.5||780.3||0
1643255250000|2022-01-27 03:47:30|780.5|778.8|780.3|778.8|780.5|779|780.3|778.8|0
1643255260000|2022-01-27 03:47:40|780|779|780|778.8|780.3|779|780|778.8|0
1643255270000|2022-01-27 03:47:50|780.3||780||780.3||780||0
1643255280000|2022-01-27 03:48:00|780.3||780||780.3||780||0
1643255290000|2022-01-27 03:48:10|780.3||780.3||780.3||780||0
1643255300000|2022-01-27 03:48:20|||||||||3
1643255310000|2022-01-27 03:48:30|780|778.5|780|778.5|780|778.5|780|778.5|0
1643255320000|2022-01-27 03:48:40|780.3|778.8|780|778.8|780.3|778.8|780|778.8|0
1643255330000|2022-01-27 03:48:50|780.3|778.5|780|778.8|780.3|778.8|780|778.5|0
1643255340000|2022-01-27 03:49:00|780.3|778.5|780.3|779|780.3|779|780.3|778.5|0
1643255350000|2022-01-27 03:49:10|780.5|778.8|780.3|779|780.5|779|780.3|778.8|0
1643255360000|2022-01-27 03:49:20|780.5|778.8|780.3|779|780.5|779|780.3|778.8|0
1643255380000|2022-01-27 03:49:40||778.8||778.8||778.8||778.8|0
1643255390000|2022-01-27 03:49:50||779||778.8||779||778.8|0
1643255400000|2022-01-27 03:50:00||779||779||779||778.8|0
1643255410000|2022-01-27 03:50:10|780.5|778.8|780.3|779|780.5|779|780.3|778.8|0
1643255420000|2022-01-27 03:50:20|780.5||780.3||780.5||780.3||0
1643255430000|2022-01-27 03:50:30|780.5||780.5||780.5||780.3||0
1643255440000|2022-01-27 03:50:40|780.3||780.5||780.5||780.3||0
1643255460000|2022-01-27 03:51:00||779.3||779||779.3||779|0
1643255470000|2022-01-27 03:51:10|780.3||780.5||780.5||780.3||0
1643255480000|2022-01-27 03:51:20|780.3||780.5||780.5||780.3||0
1643255500000|2022-01-27 03:51:40|780.3||780.5||780.5||780.3||0
1643255510000|2022-01-27 03:51:50|780.3||780.5||780.5||780.3||0
1643255520000|2022-01-27 03:52:00|780.3||780.3||780.3||780.3||0
1643255530000|2022-01-27 03:52:10|780.5||780.5||780.5||780.5||0
1643255550000|2022-01-27 03:52:30|780.3|778.8|780.3|779|780.5|779|780.3|778.8|0
1643255560000|2022-01-27 03:52:40|780.5||780.5||780.5||780.5||0
1643255570000|2022-01-27 03:52:50|780.3|778.8|780.3|778.8|780.5|778.8|780.3|778.8|0
1643255600000|2022-01-27 03:53:20|780.5|779|780.5|779.3|780.5|779.3|780.3|779|0
1643255610000|2022-01-27 03:53:30||779||779||779||779|1
1643255620000|2022-01-27 03:53:40|780.3||780.3||780.5||780.3||0
1643255630000|2022-01-27 03:53:50|780.5|778.8|780.5|779|780.5|779|780.3|778.8|0
1643255670000|2022-01-27 03:54:30|780.3|778.8|780.3|778.8|780.5|779|780.3|778.8|0
1643255680000|2022-01-27 03:54:40|780||780.3||780.3||780||0
1643255700000|2022-01-27 03:55:00|780|778.5|780|778.5|780.3|778.5|780|778.5|0
1643255730000|2022-01-27 03:55:30|779.8|778.3|780|778.5|780|778.5|779.8|778.3|0
1643255740000|2022-01-27 03:55:40|780.3|778.8|780|778.8|780.3|778.8|780|778.5|1
1643255750000|2022-01-27 03:55:50|780.3||780.3||780.3||780.3||0
1643255760000|2022-01-27 03:56:00|780|778.5|780|778.8|780|778.8|780|778.5|0
1643255770000|2022-01-27 03:56:10||778.5||778.5||778.5||778.5|0
1643255800000|2022-01-27 03:56:40|780.3|778.8|780.3|778.8|780.3|778.8|780.3|778.8|0
1643255810000|2022-01-27 03:56:50|780.5|779|780.5|779|780.5|779|780.5|779|0
1643255830000|2022-01-27 03:57:10|780.3||780.5||780.5||780.3||0
1643255840000|2022-01-27 03:57:20|780.8|779.3|780.5|779|780.8|779.3|780.5|779|3
1643255850000|2022-01-27 03:57:30|780.3|778.8|780.5|779|780.5|779|780.3|778.8|0
1643255880000|2022-01-27 03:58:00|780.3|778.8|780|778.8|780.5|779|780|778.5|1
1643255890000|2022-01-27 03:58:10|780.3|778.5|780|778.8|780.3|778.8|780|778.5|0
1643255900000|2022-01-27 03:58:20|780.3|778.5|780|778.5|780.3|778.5|780|778.5|1
1643255910000|2022-01-27 03:58:30|780.3|778.8|780.3|778.8|780.3|779|780.3|778.8|0
1643255920000|2022-01-27 03:58:40|780.5|779|780.5|779|780.5|779|780.5|778.8|0
1643255940000|2022-01-27 03:59:00|780.3||780.3||780.3||780.3||1
1643255950000|2022-01-27 03:59:10|780.5||780.5||780.5||780.3||0
1643255960000|2022-01-27 03:59:20||779.3||779||779.3||779|0
1643255970000|2022-01-27 03:59:30|780.8|779.3|780.8|779.3|780.8|779.3|780.5|779.3|0
1643256010000|2022-01-27 04:00:10|780.5||780.8||780.8||780.5||0
1643256020000|2022-01-27 04:00:20|780.5||780.8||780.8||780.5||0
1643256050000|2022-01-27 04:00:50|780.5||780.8||780.8||780.5||0
1643256060000|2022-01-27 04:01:00|780.5||780.8||780.8||780.5||0
1643256070000|2022-01-27 04:01:10|780.5|779|780.5|779|780.5|779.3|780.5|779|0
1643256080000|2022-01-27 04:01:20|780.8|779.3|780.8|779.3|780.8|779.3|780.5|779|0
1643256090000|2022-01-27 04:01:30|780.5|779|780.5|779|780.8|779.3|780.5|779|0
1643256100000|2022-01-27 04:01:40|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643256110000|2022-01-27 04:01:50|780.8|779.3|780.8|779.3|780.8|779.3|780.5|779|0
1643256120000|2022-01-27 04:02:00|780.5|779|780.8|779.3|780.8|779.3|780.5|779|0
1643256130000|2022-01-27 04:02:10|780.5|779|780.5|779.3|780.8|779.3|780.5|779|0
1643256140000|2022-01-27 04:02:20|780.8|779|780.5|779|780.8|779.3|780.5|779|0
1643256170000|2022-01-27 04:02:50|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643256180000|2022-01-27 04:03:00|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643256190000|2022-01-27 04:03:10|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643256210000|2022-01-27 04:03:30|780.8|779.3|780.8|779.3|780.8|779.3|780.5|779|0
1643256220000|2022-01-27 04:03:40|780.5|779|780.5|779.3|780.5|779.3|780.5|779|0
1643256230000|2022-01-27 04:03:50|780.8|779|780.8|779.3|780.8|779.3|780.5|779|0
1643256240000|2022-01-27 04:04:00|780.5|779|780.8|779.3|780.8|779.3|780.5|779|0
1643256250000|2022-01-27 04:04:10|780.5|779|780.5|779|780.5|779|780.5|779|0
1643256260000|2022-01-27 04:04:20|780.3||780.3||780.5||780.3||0
1643256270000|2022-01-27 04:04:30|780.5||780.5||780.5||780.5||0
1643256280000|2022-01-27 04:04:40|780.3||780.5||780.5||780.3||0
1643256290000|2022-01-27 04:04:50|780.3|778.8|780.3|778.8|780.5|778.8|780.3|778.8|0
1643256300000|2022-01-27 04:05:00||779||778.8||779||778.8|0
1643256310000|2022-01-27 04:05:10||779||779||779||778.8|0
1643256320000|2022-01-27 04:05:20||778.8||778.8||778.8||778.8|0
1643256330000|2022-01-27 04:05:30||779||778.8||779||778.8|0
1643256340000|2022-01-27 04:05:40||779||778.8||779||778.8|0
1643256350000|2022-01-27 04:05:50|780.5|779|780.5|779|780.5|779|780.3|778.8|0
1643256360000|2022-01-27 04:06:00|780.3|778.8|780.3|778.8|780.3|778.8|780.3|778.8|0
1643256390000|2022-01-27 04:06:30|780|778.5|780|778.5|780.3|778.8|780|778.5|0
1643256400000|2022-01-27 04:06:40|780.3|778.8|780.3|778.8|780.3|778.8|780|778.5|0
1643256410000|2022-01-27 04:06:50|780|778.5|780|778.8|780.3|778.8|780|778.5|0
1643256420000|2022-01-27 04:07:00|780.3||780.3||780.3||780||1
1643256430000|2022-01-27 04:07:10|780|778.5|780|778.5|780.3|778.5|780|778.5|0
1643256440000|2022-01-27 04:07:20|780.3|778.8|780.3|778.8|780.3|778.8|780|778.5|0
1643256450000|2022-01-27 04:07:30|780|778.5|780|778.5|780|778.5|780|778.5|0
1643256470000|2022-01-27 04:07:50|780.3|778.8|780.3|778.8|780.3|778.8|780.3|778.8|0
1643256530000|2022-01-27 04:08:50|780.5|779|780.5|779|780.5|779|780.5|779|0
1643256540000|2022-01-27 04:09:00|780.3|778.8|780.3|778.8|780.3|779|780.3|778.8|0
1643256580000|2022-01-27 04:09:40||779||779||779||778.8|0
1643256590000|2022-01-27 04:09:50|780.5|778.8|780.5|779|780.5|779|780.5|778.8|0
1643256600000|2022-01-27 04:10:00|780.3|778.8|780.3|778.8|780.3|778.8|780.3|778.8|0
1643256610000|2022-01-27 04:10:10|780||780.3||780.3||780||0
1643256630000|2022-01-27 04:10:30|780||780.3||780.3||780||0
1643256670000|2022-01-27 04:11:10|780.5|779|780.5|779|780.5|779|780.5|779|0
1643256690000|2022-01-27 04:11:30|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643256700000|2022-01-27 04:11:40|780.3||780.5||780.5||780.3||0
1643256710000|2022-01-27 04:11:50|780.3|778.8|780.3|778.8|780.3|778.8|780.3|778.8|0
1643256720000|2022-01-27 04:12:00|780|779|780.3|779|780.3|779|780|779|0
1643256730000|2022-01-27 04:12:10|780.5|778.8|780.3|778.8|780.5|779|780.3|778.8|0
1643256740000|2022-01-27 04:12:20|780.5|779|780.5|779|780.5|779|780.5|778.8|3
1643256820000|2022-01-27 04:13:40|780.3||780.3||780.5||780.3||0
1643256830000|2022-01-27 04:13:50|780.5||780.5||780.5||780.5||0
1643256850000|2022-01-27 04:14:10|780.3||780.5||780.5||780.3||0
1643256860000|2022-01-27 04:14:20|780.3||780.5||780.5||780.3||0
1643256870000|2022-01-27 04:14:30|780.3||780.5||780.5||780.3||0
1643256880000|2022-01-27 04:14:40|780.3||780.3||780.3||780.3||0
1643256890000|2022-01-27 04:14:50|780.5||780.5||780.5||780.5||0
1643256900000|2022-01-27 04:15:00|780.3||780.5||780.5||780.3||0
1643256910000|2022-01-27 04:15:10|780.3||780.5||780.5||780.3||0
1643256920000|2022-01-27 04:15:20|780.3||780.3||780.3||780.3||0
1643256930000|2022-01-27 04:15:30|780.5|778.8|780.3|778.8|780.5|778.8|780.3|778.8|0
1643256940000|2022-01-27 04:15:40|780||780||780||780||0
1643256950000|2022-01-27 04:15:50|780.3||780.3||780.3||780||0
1643257010000|2022-01-27 04:16:50|780.5|779|780.5|779|780.5|779|780.5|779|0
1643257040000|2022-01-27 04:17:20|780.3|778.8|780.5|779|780.5|779|780.3|778.8|0
1643257180000|2022-01-27 04:19:40|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779|0
1643257190000|2022-01-27 04:19:50|781|779.5|780.8|779.3|781|779.5|780.8|779.3|1
1643257200000|2022-01-27 04:20:00|781|779.5|781|779.5|781|779.5|780.8|779.5|0
1643257210000|2022-01-27 04:20:10||779.8||779.5||779.8||779.5|0
1643257220000|2022-01-27 04:20:20|780.8|779.3|781|779.5|781|779.5|780.8|779.3|0
1643257230000|2022-01-27 04:20:30|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643257240000|2022-01-27 04:20:40|780.5||780.8||780.8||780.5||0
1643257250000|2022-01-27 04:20:50|780.5||780.8||780.8||780.5||0
1643257260000|2022-01-27 04:21:00|780.5||780.5||780.8||780.5||0
1643257270000|2022-01-27 04:21:10|780.8||780.8||780.8||780.5||0
1643257280000|2022-01-27 04:21:20|780.5||780.8||780.8||780.5||0
1643257290000|2022-01-27 04:21:30|780.5|779|780.5|779|780.5|779|780.3|779|0
1643257330000|2022-01-27 04:22:10|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643257340000|2022-01-27 04:22:20|780.3|778.8|780.5|779|780.5|779|780.3|778.8|0
1643257360000|2022-01-27 04:22:40|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643257380000|2022-01-27 04:23:00|780.5||780.8||780.8||780.5||0
1643257440000|2022-01-27 04:24:00|781|779.5|781|779.5|781|779.5|781|779.5|0
1643257470000|2022-01-27 04:24:30|781.3|779.8|781|779.8|781.3|779.8|781|779.5|0
1643257480000|2022-01-27 04:24:40|781.3||781.3||781.3||781.3||0
1643257490000|2022-01-27 04:24:50|781||781||781||781||0
1643257500000|2022-01-27 04:25:00|781.3|779.5|781.3|779.8|781.3|779.8|781.3|779.5|0
1643257510000|2022-01-27 04:25:10|781||781.3||781.3||781||0
1643257560000|2022-01-27 04:26:00|||||||||1
1643257570000|2022-01-27 04:26:10|781.5|780|781.5|780|781.5|780|781.5|779.8|0
1643257580000|2022-01-27 04:26:20|781.3||781.5||781.5||781.3||0
1643257590000|2022-01-27 04:26:30|781.3|779.8|781|779.8|781.3|779.8|781|779.8|0
1643257600000|2022-01-27 04:26:40|781.3||781||781.3||781||0
1643257610000|2022-01-27 04:26:50|781.3||781||781.3||781||0
1643257620000|2022-01-27 04:27:00|781.3|779.5|781|779.5|781.3|779.5|781|779.5|0
1643257630000|2022-01-27 04:27:10|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643257670000|2022-01-27 04:27:50||780||779.8||780||779.8|0
1643257690000|2022-01-27 04:28:10|781||781||781||781||0
1643257700000|2022-01-27 04:28:20|781.3||781||781.3||781||0
1643257710000|2022-01-27 04:28:30||779.5||779.5||779.5||779.5|0
1643257730000|2022-01-27 04:28:50|780.8||781||781||780.8||0
1643257740000|2022-01-27 04:29:00|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643257750000|2022-01-27 04:29:10|781||781.3||781.3||781||0
1643257760000|2022-01-27 04:29:20|781|779.5|781|779.5|781|779.5|781|779.5|0
1643257770000|2022-01-27 04:29:30|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643257790000|2022-01-27 04:29:50|781||781||781||781||0
1643257800000|2022-01-27 04:30:00|781.3|779.5|781|779.5|781.3|779.5|781|779.5|0
1643257820000|2022-01-27 04:30:20|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643257830000|2022-01-27 04:30:30|781|779.5|781.3|779.8|781.3|779.8|781|779.5|0
1643257870000|2022-01-27 04:31:10|781|779.5|781|779.5|781|779.5|781|779.5|0
1643257880000|2022-01-27 04:31:20|781.3|779.8|781|779.5|781.3|779.8|781|779.5|0
1643257890000|2022-01-27 04:31:30|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643257900000|2022-01-27 04:31:40||780||779.8||780||779.8|0
1643257910000|2022-01-27 04:31:50|781.5|780|781.5|780|781.5|780|781.3|779.8|0
1643257920000|2022-01-27 04:32:00|781.3|779.8|781.5|780|781.5|780|781.3|779.8|0
1643257930000|2022-01-27 04:32:10|781.3|779.8|781.3|780|781.5|780|781.3|779.8|2
1643257940000|2022-01-27 04:32:20|781.5|779.8|781.3|779.8|781.5|780|781.3|779.8|0
1643257950000|2022-01-27 04:32:30|781.5|780|781.3|779.8|781.5|780|781.3|779.8|0
1643257960000|2022-01-27 04:32:40|781||781.3||781.3||781||0
1643257970000|2022-01-27 04:32:50||780||779.8||780||779.8|0
1643257980000|2022-01-27 04:33:00||780||779.8||780||779.8|0
1643258000000|2022-01-27 04:33:20|781.5|780|781.5|780|781.5|780.3|781.5|780|0
1643258050000|2022-01-27 04:34:10|781.3|779.8|781.3|779.8|781.3|779.8|781|779.5|0
1643258060000|2022-01-27 04:34:20|781|779.5|781.3|779.8|781.3|779.8|781|779.5|0
1643258070000|2022-01-27 04:34:30|781|779.5|781|779.8|781|779.8|781|779.5|0
1643258080000|2022-01-27 04:34:40||779.5||779.8||779.8||779.5|0
1643258090000|2022-01-27 04:34:50||779.5||779.5||779.8||779.5|0
1643258160000|2022-01-27 04:36:00|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643258170000|2022-01-27 04:36:10||779.5||779.5||779.5||779.5|0
1643258180000|2022-01-27 04:36:20||779.3||779.3||779.5||779.3|0
1643258190000|2022-01-27 04:36:30||779.5||779.3||779.5||779.3|0
1643258220000|2022-01-27 04:37:00||779.5||779.5||779.5||779.3|0
1643258230000|2022-01-27 04:37:10||779.3||779.3||779.5||779.3|0
1643258240000|2022-01-27 04:37:20||779.5||779.5||779.5||779.5|0
1643258250000|2022-01-27 04:37:30|781||781||781||781||2
1643258280000|2022-01-27 04:38:00||779.8||779.5||779.8||779.5|0
1643258290000|2022-01-27 04:38:10||779.8||779.5||779.8||779.5|0
1643258390000|2022-01-27 04:39:50|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643258400000|2022-01-27 04:40:00||779.5||779.3||779.5||779.3|0
1643258480000|2022-01-27 04:41:20|780.5||780.8||780.8||780.5||0
1643258490000|2022-01-27 04:41:30|780.5||780.8||780.8||780.5||0
1643258540000|2022-01-27 04:42:20|780.5||780.8||780.8||780.5||0
1643258550000|2022-01-27 04:42:30|780.5||780.5||780.8||780.5||0
1643258560000|2022-01-27 04:42:40|780.3|779|780.3|779|780.5|779|780.3|779|0
1643258570000|2022-01-27 04:42:50|780|778.8|780.3|778.8|780.3|778.8|780|778.5|0
1643258580000|2022-01-27 04:43:00|780||780.3||780.3||780||0
1643258610000|2022-01-27 04:43:30|780.5|779|780.5|779|780.5|779|780.5|779|0
1643258620000|2022-01-27 04:43:40|780.3|778.8|780.3|778.8|780.5|778.8|780.3|778.8|0
1643258630000|2022-01-27 04:43:50||779||778.8||779||778.8|0
1643258640000|2022-01-27 04:44:00|780.5|779|780.3|779|780.5|779|780.3|779|0
1643258650000|2022-01-27 04:44:10||778.8||778.8||778.8||778.8|0
1643258660000|2022-01-27 04:44:20|780.5|779|780.3|779|780.5|779|780.3|779|0
1643258670000|2022-01-27 04:44:30||778.8||778.8||778.8||778.8|0
1643258680000|2022-01-27 04:44:40|780.5|779|780.5|779|780.5|779|780.3|779|0
1643258690000|2022-01-27 04:44:50|780.3||780.5||780.5||780.3||0
1643258700000|2022-01-27 04:45:00||779.3||779||779.3||779|0
1643258710000|2022-01-27 04:45:10|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779|0
1643258720000|2022-01-27 04:45:20|780.5||780.8||780.8||780.5||0
1643258730000|2022-01-27 04:45:30|780.5|779|780.5|779|780.5|779|780.5|779|0
1643258750000|2022-01-27 04:45:50|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643258760000|2022-01-27 04:46:00||779.5||779.5||779.5||779.3|0
1643258770000|2022-01-27 04:46:10||779.3||779.3||779.3||779.3|0
1643258780000|2022-01-27 04:46:20|780.5||780.8||780.8||780.5||10
1643258790000|2022-01-27 04:46:30||779.5||779.3||779.5||779.3|0
1643258810000|2022-01-27 04:46:50|780.5||780.8||780.8||780.5||0
1643258830000|2022-01-27 04:47:10|780.5|779|780.5|779|780.5|779|780.5|779|0
1643258850000|2022-01-27 04:47:30|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643258890000|2022-01-27 04:48:10||779.5||779.3||779.5||779.3|0
1643258930000|2022-01-27 04:48:50|||||||||1
1643258940000|2022-01-27 04:49:00||779.5||779.3||779.5||779.3|0
1643258950000|2022-01-27 04:49:10||779.5||779.3||779.5||779.3|0
1643258970000|2022-01-27 04:49:30|780.5||780.5||780.8||780.5||0
1643258980000|2022-01-27 04:49:40|780.8||780.8||780.8||780.8||0
1643259000000|2022-01-27 04:50:00|780.5||780.8||780.8||780.5||0
1643259050000|2022-01-27 04:50:50||779.5||779.3||779.5||779.3|0
1643259060000|2022-01-27 04:51:00||779.5||779.5||779.5||779.5|0
1643259080000|2022-01-27 04:51:20||779.3||779.3||779.3||779.3|0
1643259090000|2022-01-27 04:51:30|780.5||780.8||780.8||780.5||0
1643259100000|2022-01-27 04:51:40|780.5||780.8||780.8||780.5||0
1643259110000|2022-01-27 04:51:50|780.5||780.8||780.8||780.5||0
1643259120000|2022-01-27 04:52:00||779.5||779.3||779.5||779.3|0
1643259130000|2022-01-27 04:52:10||779.5||779.3||779.5||779.3|0
1643259140000|2022-01-27 04:52:20||779.5||779.3||779.5||779.3|0
1643259180000|2022-01-27 04:53:00|781|779.5|781|779.5|781|779.5|780.8|779.5|0
1643259190000|2022-01-27 04:53:10|780.8||780.8||780.8||780.8||0
1643259200000|2022-01-27 04:53:20|781||781||781||781||0
1643259230000|2022-01-27 04:53:50||779.8||779.8||779.8||779.8|0
1643259240000|2022-01-27 04:54:00||779.5||779.8||779.8||779.5|0
1643259250000|2022-01-27 04:54:10||779.5||779.5||779.5||779.5|0
1643259260000|2022-01-27 04:54:20||779.8||779.8||779.8||779.8|0
1643259270000|2022-01-27 04:54:30|781.3|779.5|781|779.5|781.3|779.5|781|779.5|0
1643259280000|2022-01-27 04:54:40||779.8||779.8||779.8||779.8|0
1643259290000|2022-01-27 04:54:50||779.5||779.5||779.8||779.5|0
1643259300000|2022-01-27 04:55:00||779.8||779.8||779.8||779.8|0
1643259310000|2022-01-27 04:55:10||779.5||779.8||779.8||779.5|0
1643259320000|2022-01-27 04:55:20||779.5||779.8||779.8||779.5|0
1643259330000|2022-01-27 04:55:30||779.5||779.8||779.8||779.5|0
1643259340000|2022-01-27 04:55:40||779.5||779.5||779.8||779.5|0
1643259380000|2022-01-27 04:56:20||779.8||779.5||779.8||779.5|0
1643259390000|2022-01-27 04:56:30||779.8||779.5||779.8||779.5|0
1643259400000|2022-01-27 04:56:40||779.8||779.8||779.8||779.5|0
1643259420000|2022-01-27 04:57:00|781.3|780|781.3|779.8|781.5|780|781.3|779.8|0
1643259430000|2022-01-27 04:57:10||780||779.8||780||779.8|0
1643259460000|2022-01-27 04:57:40||780||780||780||780|0
1643259470000|2022-01-27 04:57:50||779.8||779.8||780||779.8|0
1643259480000|2022-01-27 04:58:00||780||779.8||780||779.8|0
1643259490000|2022-01-27 04:58:10||780||779.8||780||779.8|0
1643259500000|2022-01-27 04:58:20||780||779.8||780||779.8|0
1643259510000|2022-01-27 04:58:30|781||781.3||781.3||781||0
1643259520000|2022-01-27 04:58:40||780||780||780||779.8|0
1643259530000|2022-01-27 04:58:50||779.8||779.8||780||779.8|0
1643259580000|2022-01-27 04:59:40||780||780||780||780|0
1643259590000|2022-01-27 04:59:50||779.8||779.8||779.8||779.8|0
1643259610000|2022-01-27 05:00:10||780||779.8||780||779.8|0
1643259620000|2022-01-27 05:00:20|781||781.3||781.3||781||0
1643259640000|2022-01-27 05:00:40|781||781.3||781.3||781||0
1643259650000|2022-01-27 05:00:50|781|779.5|781|779.5|781.3|779.5|781|779.5|0
1643259660000|2022-01-27 05:01:00|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.5|0
1643259670000|2022-01-27 05:01:10|781|779.5|781|779.5|781|779.8|781|779.5|1
1643259680000|2022-01-27 05:01:20|781.3|779.8|781.3|779.8|781.3|779.8|781|779.5|0
1643259690000|2022-01-27 05:01:30|781||781.3||781.3||781||0
1643259700000|2022-01-27 05:01:40|781||781.3||781.3||781||0
1643259710000|2022-01-27 05:01:50||780||780||780||780|0
1643259720000|2022-01-27 05:02:00|781|779.8|781.3|779.8|781.3|779.8|781|779.5|0
1643259730000|2022-01-27 05:02:10|781||781||781||781||0
1643259740000|2022-01-27 05:02:20|781.3||781.3||781.3||781.3||0
1643259750000|2022-01-27 05:02:30|781|780|781.3|779.8|781.3|780|781|779.8|0
1643259760000|2022-01-27 05:02:40|781.5|780|781.5|780|781.5|780|781.5|780|0
1643259780000|2022-01-27 05:03:00|781.8|780.3|781.8|780.3|781.8|780.3|781.8|780.3|0
1643259790000|2022-01-27 05:03:10|781.5||781.8||781.8||781.5||0
1643259800000|2022-01-27 05:03:20|781.5||781.8||781.8||781.5||0
1643259810000|2022-01-27 05:03:30|781.5||781.5||781.5||781.5||0
1643259820000|2022-01-27 05:03:40|781.8||781.8||781.8||781.5||0
1643259840000|2022-01-27 05:04:00|782|780.5|782|780.8|782|780.8|782|780.3|0
1643259850000|2022-01-27 05:04:10||780.5||780.5||780.8||780.5|0
1643259860000|2022-01-27 05:04:20|782.3|780.8|782|780.8|782.3|780.8|782|780.8|0
1643259870000|2022-01-27 05:04:30|782.3|780.5|782.3|780.8|782.3|780.8|782|780.5|0
1643259880000|2022-01-27 05:04:40|782||782.3||782.3||782||0
1643259890000|2022-01-27 05:04:50|782||782||782.3||782||0
1643259900000|2022-01-27 05:05:00|782.3||782.3||782.3||782||1
1643259910000|2022-01-27 05:05:10|782|781|782.3|780.8|782.3|781|782|780.8|0
1643259920000|2022-01-27 05:05:20|782||782.3||782.3||782||0
1643259930000|2022-01-27 05:05:30|782|781|782.3|781|782.3|781|782|780.8|0
1643259940000|2022-01-27 05:05:40||780.8||780.8||781||780.8|0
1643259950000|2022-01-27 05:05:50||781||780.8||781||780.8|0
1643259970000|2022-01-27 05:06:10|782|780.5|782.3|780.8|782.3|780.8|782|780.5|0
1643259990000|2022-01-27 05:06:30|782|780.5|782|780.5|782.3|780.8|782|780.5|0
1643260000000|2022-01-27 05:06:40|782.3|780.8|782.3|780.8|782.3|780.8|782.3|780.8|0
1643260020000|2022-01-27 05:07:00|782|780.5|782.3|780.8|782.3|780.8|782|780.5|0
1643260030000|2022-01-27 05:07:10|782|780.5|782.3|780.8|782.3|780.8|782|780.5|0
1643260040000|2022-01-27 05:07:20|782|780.5|782.3|780.8|782.3|780.8|782|780.5|0
1643260060000|2022-01-27 05:07:40||781||780.8||781||780.8|0
1643260070000|2022-01-27 05:07:50||781||781||781||780.8|0
1643260080000|2022-01-27 05:08:00|782|780.8|782|780.5|782.3|780.8|782|780.5|0
1643260100000|2022-01-27 05:08:20|781.8||782||782||781.8||0
1643260140000|2022-01-27 05:09:00|781.8|780.3|782|780.5|782|780.5|781.8|780.3|0
1643260150000|2022-01-27 05:09:10|781.8|780.3|781.8|780.3|781.8|780.5|781.8|780.3|0
1643260180000|2022-01-27 05:09:40||780.5||780.3||780.5||780.3|0
1643260200000|2022-01-27 05:10:00|782|780.5|781.8|780.5|782|780.5|781.8|780.5|0
1643260210000|2022-01-27 05:10:10|782|780.3|781.8|780.3|782|780.3|781.8|780.3|0
1643260220000|2022-01-27 05:10:20||780.5||780.3||780.5||780.3|0
1643260260000|2022-01-27 05:11:00|782|780.5|781.5|780.3|782|780.5|781.5|780.3|0
1643260270000|2022-01-27 05:11:10|781.8||781.8||781.8||781.8||0
1643260290000|2022-01-27 05:11:30|781.5||781.8||781.8||781.5||0
1643260310000|2022-01-27 05:11:50|781.5||781.5||781.8||781.5||0
1643260320000|2022-01-27 05:12:00|781.8||781.5||781.8||781.5||0
1643260330000|2022-01-27 05:12:10|781.8||781.8||781.8||781.8||0
1643260340000|2022-01-27 05:12:20|781.5||781.5||781.8||781.5||0
1643260360000|2022-01-27 05:12:40||780||780||780||780|0
1643260370000|2022-01-27 05:12:50||780.3||780.3||780.3||780|0
1643260380000|2022-01-27 05:13:00|781.3|780|781.3|780|781.5|780.3|781.3|779.8|0
1643260390000|2022-01-27 05:13:10|781.5|779.8|781.5|780|781.5|780|781.5|779.8|0
1643260420000|2022-01-27 05:13:40|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643260440000|2022-01-27 05:14:00|781||781||781||781||0
1643260450000|2022-01-27 05:14:10||779.5||779.8||779.8||779.5|0
1643260460000|2022-01-27 05:14:20|781.3|779.5|781|779.8|781.3|779.8|781|779.5|0
1643260470000|2022-01-27 05:14:30|781.3|779.5|781|779.5|781.3|779.5|781|779.5|0
1643260480000|2022-01-27 05:14:40||779.8||779.5||779.8||779.5|0
1643260490000|2022-01-27 05:14:50||779.8||779.5||779.8||779.5|0
1643260500000|2022-01-27 05:15:00||779.8||779.5||779.8||779.5|0
1643260520000|2022-01-27 05:15:20|780.8||780.8||780.8||780.8||0
1643260530000|2022-01-27 05:15:30|781|779.3|780.5|779.3|781|779.3|780.5|779.3|0
1643260540000|2022-01-27 05:15:40|780.8|779|780.5|779|780.8|779.3|780.5|779|0
1643260550000|2022-01-27 05:15:50|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643260560000|2022-01-27 05:16:00|780.3||780.5||780.5||780.3||0
1643260570000|2022-01-27 05:16:10|780.3||780.5||780.5||780.3||0
1643260590000|2022-01-27 05:16:30|780.8|779.3|780.5|779|780.8|779.3|780.5|779|1
1643260600000|2022-01-27 05:16:40|780.8|779.3|780.5|779.3|780.8|779.3|780.5|779|0
1643260610000|2022-01-27 05:16:50|780.8||780.5||780.8||780.5||0
1643260620000|2022-01-27 05:17:00||779||779||779||779|0
1643260630000|2022-01-27 05:17:10|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643260650000|2022-01-27 05:17:30|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643260660000|2022-01-27 05:17:40|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643260670000|2022-01-27 05:17:50|780.5|779|780.5|779|780.8|779.3|780.5|779|0
1643260720000|2022-01-27 05:18:40|780.3|778.8|780.3|778.8|780.5|779|780.3|778.8|2
1643260730000|2022-01-27 05:18:50|780.5|779|780.5|779|780.5|779|780.5|779|0
1643260750000|2022-01-27 05:19:10|780.3|778.8|780.3|779|780.5|779|780.3|778.8|0
1643260760000|2022-01-27 05:19:20||778.8||778.8||779||778.8|0
1643260790000|2022-01-27 05:19:50|780.5|779|780.3|779|780.5|779|780.3|778.8|0
1643260800000|2022-01-27 05:20:00|780.5|779.3|780.5|779|780.8|779.3|780.5|779|0
1643260820000|2022-01-27 05:20:20|780.3||780.3||780.3||780.3||0
1643260830000|2022-01-27 05:20:30|780.5||780.5||780.5||780.3||0
1643260840000|2022-01-27 05:20:40|780.3||780.5||780.5||780.3||0
1643260850000|2022-01-27 05:20:50|780.3|778.8|780.3|778.8|780.3|778.8|780.3|778.8|0
1643260860000|2022-01-27 05:21:00|780.5|779|780.5|779|780.5|779|780.3|778.8|0
1643260880000|2022-01-27 05:21:20|780.3|778.8|780.3|779|780.5|779|780.3|778.8|0
1643260890000|2022-01-27 05:21:30|780.5||780.3||780.5||780.3||0
1643260900000|2022-01-27 05:21:40|780.5|778.8|780.5|779|780.5|779|780.5|778.8|0
1643260920000|2022-01-27 05:22:00|780.3|779.3|780.5|779|780.5|779.3|780.3|779|0
1643260930000|2022-01-27 05:22:10|780.3||780.5||780.5||780.3||0
1643260940000|2022-01-27 05:22:20|780.3||780.3||780.3||780.3||0
1643260950000|2022-01-27 05:22:30|780.5||780.3||780.5||780.3||0
1643260960000|2022-01-27 05:22:40|780.5||780.5||780.5||780.3||0
1643260970000|2022-01-27 05:22:50|780.3|778.8|780.5|779|780.5|779|780.3|778.8|0
1643260980000|2022-01-27 05:23:00|780.3|779.3|780.5|779|780.5|779.3|780.3|779|0
1643260990000|2022-01-27 05:23:10|780.3||780.3||780.5||780.3||0
1643261000000|2022-01-27 05:23:20|780.5|778.8|780.3|778.8|780.5|779|780.3|778.8|0
1643261020000|2022-01-27 05:23:40|780.5|779|780.3|778.8|780.5|779|780.3|778.8|0
1643261030000|2022-01-27 05:23:50|780.5|779|780.3|779|780.5|779|780.3|779|0
1643261040000|2022-01-27 05:24:00|780.5|778.8|780.3|779|780.5|779|780.3|778.8|0
1643261050000|2022-01-27 05:24:10||778.8||778.8||778.8||778.8|0
1643261080000|2022-01-27 05:24:40|780||780.3||780.3||780||0
1643261110000|2022-01-27 05:25:10|780.5|779|780.5|779|780.5|779|780.3|779|0
1643261120000|2022-01-27 05:25:20|780.3||780.3||780.5||780.3||0
1643261130000|2022-01-27 05:25:30|780.5|779.5|781|779.5|781|779.5|780.3|779.5|5
1643261140000|2022-01-27 05:25:40|780.8|779.8|781|779.5|781|779.8|780.8|779.5|0
1643261160000|2022-01-27 05:26:00|780.8|779.3|781|779.5|781|779.5|780.8|779.3|0
1643261170000|2022-01-27 05:26:10|780.8|779.3|781|779.5|781|779.5|780.8|779.3|0
1643261180000|2022-01-27 05:26:20|780.8|779.3|781|779.5|781|779.5|780.8|779.3|0
1643261190000|2022-01-27 05:26:30|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643261200000|2022-01-27 05:26:40|781|779.5|780.8|779.3|781|779.5|780.8|779.3|0
1643261220000|2022-01-27 05:27:00|781|779.5|780.8|779.3|781|779.5|780.8|779.3|0
1643261230000|2022-01-27 05:27:10||779.5||779.3||779.5||779.3|0
1643261250000|2022-01-27 05:27:30|780.5|779|780.5|779|780.5|779|780.5|779|0
1643261270000|2022-01-27 05:27:50|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643261280000|2022-01-27 05:28:00|781|779.5|781|779.5|781|779.5|781|779.5|0
1643261290000|2022-01-27 05:28:10|781.3|779.8|781|779.8|781.3|779.8|781|779.5|0
1643261300000|2022-01-27 05:28:20||779.5||779.5||779.8||779.5|0
1643261310000|2022-01-27 05:28:30|781.3|779.8|781.3|779.8|781.3|779.8|781|779.5|0
1643261320000|2022-01-27 05:28:40|781|779.5|781|779.5|781.3|779.5|781|779.5|0
1643261330000|2022-01-27 05:28:50|781.3|779.8|781.3|779.8|781.3|779.8|781|779.8|0
1643261340000|2022-01-27 05:29:00|781|779.5|781|779.5|781|779.5|781|779.5|0
1643261350000|2022-01-27 05:29:10||779.8||779.5||779.8||779.5|0
1643261360000|2022-01-27 05:29:20||779.8||779.5||779.8||779.5|0
1643261370000|2022-01-27 05:29:30|781.3|779.8|781.3|779.8|781.3|779.8|781|779.8|0
1643261380000|2022-01-27 05:29:40|781||781.3||781.3||781||0
1643261390000|2022-01-27 05:29:50|781||781||781||781||0
1643261400000|2022-01-27 05:30:00|781.3|779.5|781|779.5|781.3|779.5|780.8|779.5|1
1643261420000|2022-01-27 05:30:20|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643261430000|2022-01-27 05:30:30|781||781||781||781||0
1643261440000|2022-01-27 05:30:40|781.3|779.5|781|779.5|781.3|779.5|781|779.5|1
1643261460000|2022-01-27 05:31:00|780.8|779.3|781|779.8|781|779.8|780.8|779.3|0
1643261470000|2022-01-27 05:31:10|781.3|779.5|781.3|779.8|781.3|779.8|781.3|779.5|0
1643261480000|2022-01-27 05:31:20||780||779.8||780||779.8|0
1643261490000|2022-01-27 05:31:30|781||781.3||781.3||781||0
1643261500000|2022-01-27 05:31:40|781|779.5|781.3|779.8|781.3|779.8|781|779.5|0
1643261520000|2022-01-27 05:32:00|781.5|780|781.5|780|781.5|780|781.5|779.8|0
1643261530000|2022-01-27 05:32:10|781.3||781.5||781.5||781.3||0
1643261540000|2022-01-27 05:32:20|781.3|779.8|781.3|780|781.3|780|781.3|779.8|0
1643261550000|2022-01-27 05:32:30||779.8||779.8||779.8||779.8|0
1643261560000|2022-01-27 05:32:40|781||781.3||781.3||781||0
1643261570000|2022-01-27 05:32:50|781||781.3||781.3||781||0
1643261580000|2022-01-27 05:33:00|781||781.3||781.3||781||0
1643261590000|2022-01-27 05:33:10|781||781||781.3||781||0
1643261600000|2022-01-27 05:33:20|781.3|779.5|781.3|779.8|781.3|779.8|781.3|779.5|0
1643261610000|2022-01-27 05:33:30|781|779.5|781|779.5|781|779.5|781|779.5|0
1643261630000|2022-01-27 05:33:50|780.8||781||781||780.8||0
1643261640000|2022-01-27 05:34:00|780.8|779.8|781|779.5|781.3|779.8|780.8|779.5|0
1643261650000|2022-01-27 05:34:10|781.3|779.8|781.5|780|781.5|780|781.3|779.8|0
1643261660000|2022-01-27 05:34:20|781.3|779.8|781.3|779.8|781.3|780|781.3|779.8|0
1643261670000|2022-01-27 05:34:30||780||779.8||780||779.8|0
1643261680000|2022-01-27 05:34:40|781||781||781.3||781||0
1643261690000|2022-01-27 05:34:50|781.3|779.5|781.3|779.8|781.3|779.8|781.3|779.5|0
1643261700000|2022-01-27 05:35:00|781.5|780|781.5|780|781.5|780|781.3|780|0
1643261710000|2022-01-27 05:35:10|781.3||781.3||781.5||781.3||0
1643261720000|2022-01-27 05:35:20|781.5|779.8|781.3|779.8|781.5|779.8|781.3|779.8|0
1643261730000|2022-01-27 05:35:30|781.5|780|781.5|780|781.5|780|781.3|780|0
1643261740000|2022-01-27 05:35:40|781.3|779.8|781.3|779.8|781.5|779.8|781.3|779.8|0
1643261760000|2022-01-27 05:36:00|781.5|780|781.5|780|781.5|780|781.3|779.8|0
1643261770000|2022-01-27 05:36:10|781.3||781.3||781.3||781.3||0
1643261780000|2022-01-27 05:36:20||779.8||779.8||780||779.8|0
1643261790000|2022-01-27 05:36:30|781|779.5|781|779.5|781.3|779.8|781|779.5|0
1643261820000|2022-01-27 05:37:00|781.3|779.8|781|779.8|781.3|779.8|781|779.8|0
1643261830000|2022-01-27 05:37:10|781.3|779.5|781|779.5|781.3|779.8|781|779.5|0
1643261850000|2022-01-27 05:37:30|780.8||780.8||780.8||780.8||0
1643261860000|2022-01-27 05:37:40|781|779.3|780.8|779.5|781|779.5|780.8|779.3|0
1643261870000|2022-01-27 05:37:50||779.3||779.3||779.5||779.3|0
1643261880000|2022-01-27 05:38:00||779.5||779.3||779.5||779.3|0
1643261890000|2022-01-27 05:38:10||779.5||779.3||779.5||779.3|0
1643261920000|2022-01-27 05:38:40|781|779.5|781|779.8|781|779.8|781|779.5|0
1643261930000|2022-01-27 05:38:50||779.5||779.8||779.8||779.5|0
1643261940000|2022-01-27 05:39:00|781.3||781.3||781.3||781.3||0
1643261960000|2022-01-27 05:39:20|781|779.5|781.3|779.8|781.3|780|781|779.5|0
1643261970000|2022-01-27 05:39:30|781|779.5|781|779.5|781.3|779.8|781|779.5|0
1643261980000|2022-01-27 05:39:40|781.3|779.8|781|779.5|781.3|779.8|781|779.5|0
1643261990000|2022-01-27 05:39:50|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643262000000|2022-01-27 05:40:00|781|779.5|781|779.5|781|779.5|781|779.5|0
1643262010000|2022-01-27 05:40:10|781.3|779.8|781|779.5|781.3|779.8|781|779.5|0
1643262020000|2022-01-27 05:40:20|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643262040000|2022-01-27 05:40:40|781|779.5|780.8|779.3|781|779.5|780.8|779.3|0
1643262060000|2022-01-27 05:41:00|781|779.5|781|779.5|781|779.5|781|779.5|0
1643262070000|2022-01-27 05:41:10|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643262100000|2022-01-27 05:41:40|780.5|779|780.5|779|780.5|779|780.3|779|0
1643262110000|2022-01-27 05:41:50|780.3|778.8|780.3|778.8|780.5|778.8|780|778.8|0
1643262140000|2022-01-27 05:42:20|780|778.5|780|778.5|780|778.5|780|778.5|0
1643262150000|2022-01-27 05:42:30|780.3|778.8|780|778.8|780.3|778.8|780|778.8|0
1643262160000|2022-01-27 05:42:40|780.3|778.5|780|778.5|780.3|778.5|780|778.5|0
1643262170000|2022-01-27 05:42:50|780.3|778.8|780.3|778.8|780.3|778.8|780.3|778.8|0
1643262180000|2022-01-27 05:43:00|780||780||780||780||0
1643262190000|2022-01-27 05:43:10||778.5||778.5||778.5||778.5|33
1643262200000|2022-01-27 05:43:20|780.3|778.8|780.3|778.8|780.3|778.8|780|778.8|0
1643262210000|2022-01-27 05:43:30|780||780||780.3||780||0
1643262220000|2022-01-27 05:43:40|780.3|778.5|780.3|778.8|780.3|778.8|780.3|778.5|0
1643262240000|2022-01-27 05:44:00|780|778.5|780.5|779|780.5|779|780|778.5|0
1643262250000|2022-01-27 05:44:10|780.8|779.3|780.8|779.3|781|779.5|780.5|779.3|0
1643262270000|2022-01-27 05:44:30|781|779.5|781|779.5|781|779.5|780.8|779.5|0
1643262280000|2022-01-27 05:44:40|780.8||781||781||780.8||0
1643262290000|2022-01-27 05:44:50|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643262300000|2022-01-27 05:45:00|781|779.5|781|779.5|781|779.5|781|779.5|0
1643262310000|2022-01-27 05:45:10|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643262320000|2022-01-27 05:45:20|780.5||780.8||780.8||780.5||0
1643262360000|2022-01-27 05:46:00|781|779.5|780.5|779.3|781|779.5|780.5|779.3|0
1643262370000|2022-01-27 05:46:10|780.8|779|780.8|779.3|780.8|779.3|780.8|779|0
1643262380000|2022-01-27 05:46:20|780.5||780.8||780.8||780.5||0
1643262390000|2022-01-27 05:46:30||779.5||779.3||779.5||779.3|0
1643262410000|2022-01-27 05:46:50|781|779.5|780.5|779.3|781|779.5|780.5|779.3|0
1643262420000|2022-01-27 05:47:00|780.8||780.8||780.8||780.8||5
1643262430000|2022-01-27 05:47:10|781|779.5|781|779.5|781|779.5|780.8|779.5|0
1643262450000|2022-01-27 05:47:30||779.8||779.5||779.8||779.5|0
1643262460000|2022-01-27 05:47:40||779.8||779.5||779.8||779.5|0
1643262470000|2022-01-27 05:47:50|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643262480000|2022-01-27 05:48:00|781|779.5|781|779.5|781.3|779.5|781|779.5|0
1643262500000|2022-01-27 05:48:20|780.8|779.3|781|779.5|781|779.5|780.8|779.3|0
1643262510000|2022-01-27 05:48:30||779.8||779.5||779.8||779.5|0
1643262520000|2022-01-27 05:48:40|780.8|779.8|781.3|779.8|781.3|779.8|780.8|779.8|0
1643262530000|2022-01-27 05:48:50|781|779.5|781|779.5|781|779.5|781|779.5|0
1643262540000|2022-01-27 05:49:00|780.8|779.3|780.8|779.5|780.8|779.5|780.8|779.3|0
1643262550000|2022-01-27 05:49:10|781|779.3|780.8|779.3|781|779.5|780.8|779.3|0
1643262600000|2022-01-27 05:50:00||779.5||779.3||779.5||779.3|0
1643262620000|2022-01-27 05:50:20|781|779.5|781|779.5|781|779.5|781|779.5|0
1643262630000|2022-01-27 05:50:30||779.8||779.5||779.8||779.5|0
1643262640000|2022-01-27 05:50:40||779.8||779.5||779.8||779.5|0
1643262660000|2022-01-27 05:51:00|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643262670000|2022-01-27 05:51:10|781|779.5|781|779.5|781|779.5|781|779.5|0
1643262680000|2022-01-27 05:51:20|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643262690000|2022-01-27 05:51:30|780.5|779|780.5|779|780.5|779|780.5|779|0
1643262700000|2022-01-27 05:51:40|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643262720000|2022-01-27 05:52:00|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643262730000|2022-01-27 05:52:10|780.5|779.5|780.5|779.3|780.5|779.5|780.5|779.3|0
1643262740000|2022-01-27 05:52:20||779||779||779||779|0
1643262750000|2022-01-27 05:52:30|780.3|779.3|780.5|779.3|780.5|779.3|780.3|779.3|0
1643262760000|2022-01-27 05:52:40|780.8|779.5|780.5|779.3|780.8|779.5|780.5|779.3|0
1643262770000|2022-01-27 05:52:50|780.8|779|780.5|779|780.8|779|780.5|779|0
1643262790000|2022-01-27 05:53:10|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643262810000|2022-01-27 05:53:30|781|779.5|781|779.5|781|779.5|781|779.5|0
1643262820000|2022-01-27 05:53:40|780.8|779.3|781|779.5|781|779.5|780.8|779.3|0
1643262830000|2022-01-27 05:53:50|780.8||781||781||780.8||0
1643262840000|2022-01-27 05:54:00||779.8||779.5||779.8||779.5|0
1643262860000|2022-01-27 05:54:20||779.8||779.5||779.8||779.5|0
1643262870000|2022-01-27 05:54:30||779.8||779.8||779.8||779.5|0
1643262880000|2022-01-27 05:54:40|781.3||781.3||781.3||781||0
1643262890000|2022-01-27 05:54:50|781||781.3||781.3||781||0
1643262900000|2022-01-27 05:55:00|781|779.5|781|779.5|781.3|779.8|781|779.5|0
1643262940000|2022-01-27 05:55:40|781.3|779.8|781.3|779.8|781.3|779.8|781|779.8|0
1643262950000|2022-01-27 05:55:50|781|779.5|781|779.5|781.3|779.5|781|779.5|0
1643262960000|2022-01-27 05:56:00|780.8|779.8|781|779.5|781|779.8|780.8|779.5|0
1643262990000|2022-01-27 05:56:30|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643263010000|2022-01-27 05:56:50|781||781.3||781.3||781||0
1643263030000|2022-01-27 05:57:10|781|779.5|781|779.5|781|779.5|781|779.5|1
1643263050000|2022-01-27 05:57:30|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643263070000|2022-01-27 05:57:50||779.5||779.3||779.5||779.3|0
1643263080000|2022-01-27 05:58:00|781|779.5|781|779.5|781|779.5|780.8|779.3|0
1643263090000|2022-01-27 05:58:10|780.8|779.8|781|779.5|781|779.8|780.8|779.5|0
1643263130000|2022-01-27 05:58:50|781.3|779.8|781.3|779.8|781.3|779.8|781|779.5|0
1643263140000|2022-01-27 05:59:00|781|779.5|781|779.5|781.3|779.8|781|779.5|0
1643263150000|2022-01-27 05:59:10||779.8||779.5||779.8||779.5|0
1643263160000|2022-01-27 05:59:20|781.3|779.8|781.3|779.8|781.3|779.8|781|779.5|0
1643263200000|2022-01-27 06:00:00|781|779.5|781|779.8|781|779.8|781|779.5|0
1643263210000|2022-01-27 06:00:10|781.3|779.5|781.3|780|781.3|780|781|779.5|0
1643263220000|2022-01-27 06:00:20|781.5||781.5||781.5||781.3||0
1643263230000|2022-01-27 06:00:30|781.3||781.3||781.5||781.3||0
1643263240000|2022-01-27 06:00:40|781.5|779.8|781.3|780|781.5|780|781.3|779.8|5
1643263250000|2022-01-27 06:00:50|781|779.8|781.3|779.8|781.3|780|781|779.8|0
1643263260000|2022-01-27 06:01:00||780||779.8||780||779.8|0
1643263270000|2022-01-27 06:01:10|781.5|780|781.3|779.8|781.5|780|781|779.8|0
1643263310000|2022-01-27 06:01:50|781.5|780|781.5|780|781.5|780|781.5|780|0
1643263320000|2022-01-27 06:02:00|781.8|780.3|781.8|780.3|781.8|780.3|781.5|780.3|0
1643263340000|2022-01-27 06:02:20||780.5||780.5||780.5||780.3|0
1643263350000|2022-01-27 06:02:30||780.3||780.3||780.3||780.3|0
1643263360000|2022-01-27 06:02:40||780.5||780.3||780.5||780.3|0
1643263370000|2022-01-27 06:02:50||780.5||780.3||780.5||780.3|0
1643263380000|2022-01-27 06:03:00|781.5|780.5|781.8|780.3|781.8|780.5|781.5|780.3|1
1643263390000|2022-01-27 06:03:10|781.5||781.8||781.8||781.5||0
1643263400000|2022-01-27 06:03:20|781.5|780|781.8|780.3|781.8|780.3|781.5|780|0
1643263410000|2022-01-27 06:03:30|781.5|780.5|782|780.5|782|780.5|781.5|780.3|0
1643263420000|2022-01-27 06:03:40|781.8|780.3|781.8|780.5|781.8|780.5|781.8|780.3|0
1643263430000|2022-01-27 06:03:50|782|780.3|781.5|780.3|782|780.3|781.5|780.3|0
1643263440000|2022-01-27 06:04:00|781.8||781.8||781.8||781.5||0
1643263450000|2022-01-27 06:04:10|781.5|780|781.5|780|781.8|780.3|781.5|780|0
1643263460000|2022-01-27 06:04:20|781.3|780.3|781.3|780|781.5|780.3|781.3|780|0
1643263470000|2022-01-27 06:04:30|781.5|780.3|781.5|780.3|781.8|780.3|781.5|780|0
1643263480000|2022-01-27 06:04:40|781.8|780|781.8|780.5|781.8|780.5|781.8|780|1
1643263490000|2022-01-27 06:04:50||780.3||780.5||780.5||780.3|0
1643263500000|2022-01-27 06:05:00||780.3||780.3||780.3||780.3|0
1643263540000|2022-01-27 06:05:40|781.5||781.8||781.8||781.5||0
1643263550000|2022-01-27 06:05:50|781.5|780|781.3|779.8|781.5|780|781|779.8|3
1643263560000|2022-01-27 06:06:00|781.5|780|781.5|780|781.5|780|781.5|780|0
1643263570000|2022-01-27 06:06:10|781.3|779.8|781.3|779.8|781.3|779.8|781|779.8|0
1643263590000|2022-01-27 06:06:30|781.5|780|781.3|780|781.5|780|781.3|779.8|0
1643263600000|2022-01-27 06:06:40|781.5||781.5||781.5||781.3||0
1643263610000|2022-01-27 06:06:50|781.3||781.5||781.5||781.3||0
1643263620000|2022-01-27 06:07:00|781.8|780.3|781.5|780.3|781.8|780.5|781.5|780|0
1643263630000|2022-01-27 06:07:10|781.8||781.8||781.8||781.8||0
1643263640000|2022-01-27 06:07:20||780.5||780.3||780.5||780.3|0
1643263650000|2022-01-27 06:07:30|782|780.5|781.8|780.5|782|780.5|781.8|780.3|0
1643263660000|2022-01-27 06:07:40|781.5|780.3|781.5|780|781.8|780.3|781.5|780|0
1643263670000|2022-01-27 06:07:50|781.8|780.3|781.5|780.3|781.8|780.3|781.5|780|0
1643263680000|2022-01-27 06:08:00|781.8||781.8||781.8||781.5||0
1643263690000|2022-01-27 06:08:10|781.5|780.5|782|780.5|782|780.5|781.5|780.5|0
1643263700000|2022-01-27 06:08:20|781.8|780.3|781.8|780.5|782|780.5|781.8|780.3|0
1643263730000|2022-01-27 06:08:50||780.3||780.5||780.5||780.3|0
1643263740000|2022-01-27 06:09:00|782|780.3|781.8|780.5|782|780.5|781.8|780.3|0
1643263750000|2022-01-27 06:09:10|782|780.3|781.8|780.5|782|780.5|781.8|780.3|0
1643263760000|2022-01-27 06:09:20|782||781.8||782||781.8||0
1643263770000|2022-01-27 06:09:30|782||782||782||782||0
1643263780000|2022-01-27 06:09:40||780.8||780.8||780.8||780.8|0
1643263790000|2022-01-27 06:09:50||780.5||780.5||780.5||780.5|0
1643263800000|2022-01-27 06:10:00|782.3|780.8|782|780.8|782.3|780.8|782|780.8|0
1643263810000|2022-01-27 06:10:10|781.8|780.5|782|780.5|782|780.8|781.8|780.5|1
1643263820000|2022-01-27 06:10:20||780.8||780.5||780.8||780.5|0
1643263830000|2022-01-27 06:10:30||780.8||780.5||780.8||780.5|0
1643263840000|2022-01-27 06:10:40|781.8|780.3|781.8|780.5|782|780.5|781.8|780.3|0
1643263850000|2022-01-27 06:10:50||780.3||780.3||780.3||780.3|0
1643263860000|2022-01-27 06:11:00|782|780.5|782.3|780.8|782.3|780.8|781.8|780.5|0
1643263870000|2022-01-27 06:11:10|782|780.5|782.3|780.8|782.3|781|782|780.5|1
1643263880000|2022-01-27 06:11:20||781||781||781||780.8|0
1643263890000|2022-01-27 06:11:30||780.8||780.8||781||780.8|0
1643263910000|2022-01-27 06:11:50||781||780.8||781||780.8|0
1643263920000|2022-01-27 06:12:00|782|781|782.3|780.8|782.3|781|782|780.8|0
1643263930000|2022-01-27 06:12:10|782|780.5|782|780.8|782.3|780.8|782|780.5|0
1643263940000|2022-01-27 06:12:20|782.3|781|782.3|780.8|782.3|781|782|780.5|0
1643263950000|2022-01-27 06:12:30|782|780.5|782.3|780.8|782.3|780.8|782|780.5|0
1643263960000|2022-01-27 06:12:40|782||782.3||782.3||782||0
1643263970000|2022-01-27 06:12:50|782||782.3||782.3||782||0
1643263980000|2022-01-27 06:13:00|782|780.5|781.8|780.5|782|780.5|781.8|780.5|0
1643263990000|2022-01-27 06:13:10|782||781.8||782||781.8||0
1643264000000|2022-01-27 06:13:20|782||781.8||782||781.8||0
1643264030000|2022-01-27 06:13:50|782||781.8||782||781.8||0
1643264050000|2022-01-27 06:14:10||780.3||780.3||780.3||780.3|1
1643264060000|2022-01-27 06:14:20|781.5||781.8||781.8||781.5||0
1643264070000|2022-01-27 06:14:30|781.5||781.8||781.8||781.5||0
1643264080000|2022-01-27 06:14:40|781.5||781.8||781.8||781.5||0
1643264090000|2022-01-27 06:14:50|||||||||1
1643264100000|2022-01-27 06:15:00|781.5||781.8||781.8||781.5||4
1643264110000|2022-01-27 06:15:10||780.5||780.3||780.5||780.3|0
1643264130000|2022-01-27 06:15:30|781.5||781.8||781.8||781.5||0
1643264140000|2022-01-27 06:15:40|781.5|780|781.5|780|781.5|780|781.5|780|0
1643264150000|2022-01-27 06:15:50|781.8|780.3|781.5|780.3|781.8|780.3|781.5|780.3|0
1643264160000|2022-01-27 06:16:00|781.8||781.8||781.8||781.8||0
1643264190000|2022-01-27 06:16:30|781.5|780|781.5|780.3|781.8|780.3|781.5|780|0
1643264200000|2022-01-27 06:16:40|781.8|780|781.8|780.3|781.8|780.3|781.5|780|0
1643264210000|2022-01-27 06:16:50|781.5|780|781.3|779.8|781.5|780|781.3|779.8|1
1643264220000|2022-01-27 06:17:00|781.5|780|781.3|779.8|781.5|780|781.3|779.8|55
1643264230000|2022-01-27 06:17:10|781.5|780|781.3|779.8|781.5|780|781|779.8|50
1643264240000|2022-01-27 06:17:20|781||781.3||781.3||781||0
1643264270000|2022-01-27 06:17:50|781||781.3||781.3||781||0
1643264280000|2022-01-27 06:18:00|781.5|780|781.5|780|781.5|780|781.3|780|0
1643264290000|2022-01-27 06:18:10|781.8|780.3|781.8|780.3|781.8|780.3|781.8|780.3|0
1643264300000|2022-01-27 06:18:20|782|780.5|781.8|780.3|782|780.5|781.8|780.3|0
1643264310000|2022-01-27 06:18:30|782|780.5|781.8|780.3|782|780.5|781.8|780.3|0
1643264320000|2022-01-27 06:18:40|781.5||781.8||781.8||781.5||0
1643264330000|2022-01-27 06:18:50|781.5||781.8||781.8||781.5||0
1643264350000|2022-01-27 06:19:10|781.5||781.8||781.8||781.5||0
1643264360000|2022-01-27 06:19:20|781.5|780|781.5|780|781.8|780|781.5|780|0
1643264370000|2022-01-27 06:19:30|781.3||781.5||781.5||781.3||0
1643264380000|2022-01-27 06:19:40|781.3||781.3||781.3||781.3||0
1643264390000|2022-01-27 06:19:50|781.5||781.5||781.5||781.5||0
1643264400000|2022-01-27 06:20:00|781.3|779.8|781.3|780|781.5|780|781.3|779.8|0
1643264410000|2022-01-27 06:20:10|781.5|779.8|781.3|779.8|781.5|779.8|781.3|779.8|0
1643264420000|2022-01-27 06:20:20|781.5|780|781.3|780|781.5|780|781.3|780|0
1643264430000|2022-01-27 06:20:30||779.8||779.8||779.8||779.8|0
1643264440000|2022-01-27 06:20:40|781||781.3||781.3||781||0
1643264450000|2022-01-27 06:20:50|781|780|781.5|780|781.5|780|781|779.8|0
1643264460000|2022-01-27 06:21:00|781.3||781.5||781.5||781.3||0
1643264470000|2022-01-27 06:21:10|781.3||781.5||781.5||781.3||0
1643264480000|2022-01-27 06:21:20|781.8|780.3|781.3|779.8|781.8|780.3|781.3|779.8|0
1643264490000|2022-01-27 06:21:30|781.5|780|781.3|780|781.5|780|781.3|780|0
1643264500000|2022-01-27 06:21:40|781.5||781.5||781.5||781.5||0
1643264520000|2022-01-27 06:22:00|781.3|780.3|781.5|780|781.5|780.3|781.3|779.8|0
1643264530000|2022-01-27 06:22:10|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643264550000|2022-01-27 06:22:30|781.5|780|781.5|780|781.5|780|781.5|780|0
1643264560000|2022-01-27 06:22:40|781.3||781.5||781.5||781.3||0
1643264580000|2022-01-27 06:23:00|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643264590000|2022-01-27 06:23:10|781||781.3||781.3||781||0
1643264600000|2022-01-27 06:23:20|781|780|781.3|779.8|781.3|780|781|779.5|0
1643264620000|2022-01-27 06:23:40||780||779.8||780||779.8|0
1643264640000|2022-01-27 06:24:00|781|780|781.3|779.8|781.3|780|781|779.8|3
1643264650000|2022-01-27 06:24:10|781.5|780|781.3|779.8|781.5|780|781.3|779.8|0
1643264660000|2022-01-27 06:24:20|781||781.3||781.3||781||0
1643264670000|2022-01-27 06:24:30|781||781||781.3||781||0
1643264680000|2022-01-27 06:24:40||779.5||779.5||779.5||779.5|0
1643264700000|2022-01-27 06:25:00|781.3|779.8|781.3|779.8|781.3|779.8|781|779.8|0
1643264710000|2022-01-27 06:25:10|781|779.5|781|779.5|781|779.5|781|779.5|0
1643264730000|2022-01-27 06:25:30|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643264740000|2022-01-27 06:25:40|781||781.3||781.3||781||0
1643264750000|2022-01-27 06:25:50|781|779.5|781.3|779.8|781.3|779.8|781|779.5|0
1643264760000|2022-01-27 06:26:00|781||781.3||781.3||781||0
1643264770000|2022-01-27 06:26:10|781||781.3||781.3||781||0
1643264780000|2022-01-27 06:26:20|781||781.3||781.3||781||0
1643264790000|2022-01-27 06:26:30|781||781||781.3||781||0
1643264800000|2022-01-27 06:26:40|781.3||781.3||781.3||781||0
1643264820000|2022-01-27 06:27:00|781||781.3||781.3||781||0
1643264830000|2022-01-27 06:27:10|781||781||781.3||781||7
1643264840000|2022-01-27 06:27:20|781.3||781||781.3||781||0
1643264850000|2022-01-27 06:27:30|781.3||781||781.3||781||0
1643264860000|2022-01-27 06:27:40|781.3||781.3||781.3||781||0
1643264870000|2022-01-27 06:27:50||780||780||780||780|0
1643264880000|2022-01-27 06:28:00|781.5|780.3|781.3|780|781.5|780.3|781.3|780|2
1643264890000|2022-01-27 06:28:10|781.5|780.3|781.5|780.3|781.8|780.5|781.3|780.3|7
1643264900000|2022-01-27 06:28:20|781.8||781.8||781.8||781.5||0
1643264910000|2022-01-27 06:28:30||780.5||780.3||780.5||780.3|0
1643264940000|2022-01-27 06:29:00|781.5|780|781.5|780|781.8|780|781.5|780|0
1643264960000|2022-01-27 06:29:20|781.3|779.8|781.3|779.8|781.5|779.8|781.3|779.8|0
1643264970000|2022-01-27 06:29:30|781.5|780|781.5|780|781.5|780|781.3|780|0
1643264990000|2022-01-27 06:29:50|781.3||781.5||781.5||781.3||0
1643265000000|2022-01-27 06:30:00|781.3||781.3||781.5||781.3||0
1643265010000|2022-01-27 06:30:10|781.5|779.8|781.3|780|781.5|780|781.3|779.8|0
1643265020000|2022-01-27 06:30:20|781.5||781.3||781.5||781.3||0
1643265030000|2022-01-27 06:30:30||779.8||779.8||780||779.8|0
1643265040000|2022-01-27 06:30:40|781||781.3||781.3||781||0
1643265050000|2022-01-27 06:30:50|781|780|781.3|779.8|781.3|780|781|779.8|0
1643265060000|2022-01-27 06:31:00|781||781.3||781.3||781||0
1643265080000|2022-01-27 06:31:20|781||781.3||781.3||781||0
1643265090000|2022-01-27 06:31:30|781||781.3||781.3||781||0
1643265180000|2022-01-27 06:33:00|781.5|780|781.5|780|781.5|780|781.3|780|0
1643265190000|2022-01-27 06:33:10|781.8|780.3|781.8|780.3|781.8|780.3|781.8|780.3|0
1643265200000|2022-01-27 06:33:20|781.5||781.8||781.8||781.5||0
1643265210000|2022-01-27 06:33:30|781.5||781.8||781.8||781.5||0
1643265220000|2022-01-27 06:33:40||780.5||780.3||780.5||780.3|0
1643265240000|2022-01-27 06:34:00|781.5||781.8||781.8||781.5||0
1643265260000|2022-01-27 06:34:20|781.5||781.8||781.8||781.5||0
1643265270000|2022-01-27 06:34:30|781.5||781.5||781.8||781.5||0
1643265280000|2022-01-27 06:34:40|781.3|780|781.3|780|781.5|780|781.3|780|1
1643265290000|2022-01-27 06:34:50||779.8||779.8||779.8||779.8|0
1643265300000|2022-01-27 06:35:00|781||781||781.3||781||0
1643265310000|2022-01-27 06:35:10|781.3||781.3||781.3||781||40
1643265320000|2022-01-27 06:35:20|781|779.5|781.3|779.8|781.3|779.8|781|779.5|1
1643265330000|2022-01-27 06:35:30|781||781.3||781.3||781||0
1643265340000|2022-01-27 06:35:40|781||781.3||781.3||781||0
1643265350000|2022-01-27 06:35:50|781.5|780|781.5|780|781.5|780|781.5|779.8|0
1643265360000|2022-01-27 06:36:00|781.3|779.8|781.3|779.8|781.5|779.8|781.3|779.8|0
1643265370000|2022-01-27 06:36:10|781||781.3||781.3||781||0
1643265380000|2022-01-27 06:36:20|781|780|781.5|780|781.5|780|781|780|0
1643265400000|2022-01-27 06:36:40|781.3|779.8|781.3|779.8|781.5|779.8|781.3|779.8|0
1643265410000|2022-01-27 06:36:50|781.5|780|781.3|780|781.5|780|781.3|780|0
1643265420000|2022-01-27 06:37:00|781.5|779.8|781.5|780|781.5|780|781.5|779.8|0
1643265430000|2022-01-27 06:37:10|781.3|779.8|781.5|780|781.5|780|781.3|779.8|0
1643265440000|2022-01-27 06:37:20|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.8|0
1643265450000|2022-01-27 06:37:30|||||||||5
1643265470000|2022-01-27 06:37:50|781.5|780|781.3|780|781.5|780|781.3|780|0
1643265480000|2022-01-27 06:38:00|781|779.8|781.3|779.8|781.3|779.8|781|779.8|40
1643265490000|2022-01-27 06:38:10|781||781.3||781.3||781||5
1643265500000|2022-01-27 06:38:20|781||781.3||781.3||781||0
1643265510000|2022-01-27 06:38:30|781||781.3||781.3||781||0
1643265520000|2022-01-27 06:38:40|781||781||781.3||781||0
1643265530000|2022-01-27 06:38:50||779.5||779.5||779.8||779.5|10
1643265540000|2022-01-27 06:39:00|780.8||781||781||780.8||0
1643265550000|2022-01-27 06:39:10|780.8|779.3|780.8|779.3|781|779.5|780.8|779.3|0
1643265560000|2022-01-27 06:39:20||779.5||779.3||779.5||779.3|0
1643265570000|2022-01-27 06:39:30|780.5||780.8||780.8||780.5||0
1643265580000|2022-01-27 06:39:40|780.5|779|780.8|779.3|780.8|779.5|780.5|779|13
1643265590000|2022-01-27 06:39:50|780.5|779|780.8|779.3|780.8|779.3|780.5|779|0
1643265600000|2022-01-27 06:40:00|780.5|779|780.5|779|780.8|779.3|780.5|779|0
1643265610000|2022-01-27 06:40:10|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643265620000|2022-01-27 06:40:20|781|779.5|780.8|779.5|781|779.5|780.8|779.3|0
1643265630000|2022-01-27 06:40:30|781|779.3|780.8|779.3|781|779.5|780.8|779.3|0
1643265640000|2022-01-27 06:40:40||779.5||779.5||779.5||779.3|0
1643265650000|2022-01-27 06:40:50|781|779.3|781|779.5|781|779.5|780.8|779.3|0
1643265660000|2022-01-27 06:41:00|780.8||781||781||780.8||0
1643265670000|2022-01-27 06:41:10|780.8||781||781||780.8||0
1643265680000|2022-01-27 06:41:20|780.8|779.3|780.8|779.5|781|779.5|780.8|779.3|0
1643265690000|2022-01-27 06:41:30|781|779.3|781|779.5|781|779.5|780.8|779.3|0
1643265700000|2022-01-27 06:41:40|780.8||781||781||780.8||0
1643265710000|2022-01-27 06:41:50|780.8||781||781||780.8||0
1643265720000|2022-01-27 06:42:00|780.8||781||781||780.8||0
1643265730000|2022-01-27 06:42:10|780.8|779.3|780.8|779.3|781|779.5|780.8|779.3|0
1643265740000|2022-01-27 06:42:20|781|779.5|781|779.5|781|779.5|780.8|779.5|0
1643265750000|2022-01-27 06:42:30|780.8|779.3|780.8|779.3|780.8|779.5|780.8|779.3|0
1643265760000|2022-01-27 06:42:40||779.5||779.3||779.5||779.3|0
1643265770000|2022-01-27 06:42:50|780.5||780.8||780.8||780.5||0
1643265780000|2022-01-27 06:43:00|780.5||780.8||780.8||780.5||0
1643265790000|2022-01-27 06:43:10|||||||||8
1643265850000|2022-01-27 06:44:10|780.5||780.8||780.8||780.5||0
1643265870000|2022-01-27 06:44:30|780.5|779|780.5|779|780.5|779|780.3|779|0
1643265890000|2022-01-27 06:44:50|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643265900000|2022-01-27 06:45:00|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643265910000|2022-01-27 06:45:10|780.3||780.5||780.5||780.3||0
1643265920000|2022-01-27 06:45:20|780.3||780.3||780.5||780.3||0
1643265930000|2022-01-27 06:45:30|780.5|778.8|780.3|778.8|780.5|778.8|780.3|778.8|0
1643265940000|2022-01-27 06:45:40|780.5|779|780.5|779|780.5|779|780.5|779|0
1643265950000|2022-01-27 06:45:50|780.3|778.8|780.3|778.8|780.5|779|780.3|778.8|0
1643265970000|2022-01-27 06:46:10|780.5|779|780.3|778.8|780.5|779|780.3|778.8|0
1643265980000|2022-01-27 06:46:20|780.5|779|780.5|779|780.5|779|780.5|779|0
1643266000000|2022-01-27 06:46:40|780.3||780.5||780.5||780.3||0
1643266010000|2022-01-27 06:46:50|780.3|778.8|780.5|779|780.5|779|780.3|778.8|0
1643266020000|2022-01-27 06:47:00|780.3||780.5||780.5||780.3||0
1643266030000|2022-01-27 06:47:10|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643266050000|2022-01-27 06:47:30|780.5|779|780.8|779.3|780.8|779.3|780.5|779|0
1643266060000|2022-01-27 06:47:40|780.5|779|780.5|779|780.5|779|780.5|779|0
1643266080000|2022-01-27 06:48:00|780.3|778.8|780.3|778.8|780.3|778.8|780.3|778.8|26
1643266090000|2022-01-27 06:48:10||779||778.8||779||778.8|0
1643266100000|2022-01-27 06:48:20||779||779||779||779|0
1643266110000|2022-01-27 06:48:30|780.5|778.8|780.5|779|780.5|779|780.5|778.8|0
1643266120000|2022-01-27 06:48:40|780.3|778.8|780.3|778.8|780.3|778.8|780.3|778.8|1
1643266140000|2022-01-27 06:49:00|780||780||780.3||780||0
1643266150000|2022-01-27 06:49:10|780.3||780.3||780.3||780.3||0
1643266160000|2022-01-27 06:49:20|||||||||2
1643266180000|2022-01-27 06:49:40|780||780||780.3||780||0
1643266190000|2022-01-27 06:49:50||778.5||778.5||778.5||778.5|1
1643266200000|2022-01-27 06:50:00|780.3|778.8|780.3|778.8|780.3|779|780|778.8|0
1643266250000|2022-01-27 06:50:50|780.5|779|780.5|779|780.5|779|780.5|779|0
1643266260000|2022-01-27 06:51:00|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643266270000|2022-01-27 06:51:10||779.5||779.5||779.5||779.5|1
1643266290000|2022-01-27 06:51:30||779.3||779.3||779.3||779.3|3
1643266310000|2022-01-27 06:51:50||779.5||779.3||779.5||779.3|2
1643266320000|2022-01-27 06:52:00|781|779.5|780.5|779.3|781|779.5|780.5|779.3|32
1643266340000|2022-01-27 06:52:20|780.8||780.5||780.8||780.5||2
1643266360000|2022-01-27 06:52:40||779||779.3||779.3||779|0
1643266370000|2022-01-27 06:52:50||779||779.3||779.3||779|0
1643266380000|2022-01-27 06:53:00|780.3|779|780.5|779|780.5|779|780.3|779|0
1643266390000|2022-01-27 06:53:10|780.3|779.3|780.3|779|780.5|779.3|780.3|779|0
1643266400000|2022-01-27 06:53:20|780.5||780.5||780.5||780.5||0
1643266410000|2022-01-27 06:53:30|780.8|779.3|780.8|779.3|780.8|779.3|780.8|779.3|0
1643266420000|2022-01-27 06:53:40||779.5||779.3||779.5||779.3|0
1643266430000|2022-01-27 06:53:50||779.5||779.3||779.5||779.3|0
1643266440000|2022-01-27 06:54:00|780.5|779|780.5|779.3|780.5|779.3|780.5|779|0
1643266470000|2022-01-27 06:54:30|780.8||780.8||780.8||780.8||0
1643266500000|2022-01-27 06:55:00||779.5||779.3||779.5||779.3|0
1643266510000|2022-01-27 06:55:10|780.5|779|780.5|779.3|780.5|779.3|780.5|779|0
1643266520000|2022-01-27 06:55:20||779||779||779.3||779|0
1643266540000|2022-01-27 06:55:40|780.3||780.5||780.5||780.3||0
1643266570000|2022-01-27 06:56:10|780.3|779.3|780.5|779|780.5|779.3|780.3|779|0
1643266580000|2022-01-27 06:56:20|780.3|779.3|780.5|779|780.5|779.3|780.3|779|0
1643266590000|2022-01-27 06:56:30||779.3||779||779.3||779|0
1643266600000|2022-01-27 06:56:40|780.8|779.3|780.5|779.3|780.8|779.3|780.5|779|1
1643266610000|2022-01-27 06:56:50||779||779||779.3||779|0
1643266620000|2022-01-27 06:57:00|780.8|779.3|780.5|779|780.8|779.3|780.5|779|0
1643266640000|2022-01-27 06:57:20|780.3||780.5||780.5||780.3||0
1643266650000|2022-01-27 06:57:30|780.3||780.5||780.5||780.3||0
1643266670000|2022-01-27 06:57:50|780.8|779.3|780.8|779.3|780.8|779.3|780.5|779|0
1643266680000|2022-01-27 06:58:00|780.5|779|780.8|779.3|780.8|779.3|780.5|779|0
1643266690000|2022-01-27 06:58:10|780.5||780.8||780.8||780.5||0
1643266710000|2022-01-27 06:58:30|781|779.5|781|779.5|781|779.5|781|779.5|53
1643266730000|2022-01-27 06:58:50|781.3|779.8|781.3|779.8|781.3|779.8|781.3|779.5|0
1643266740000|2022-01-27 06:59:00|781|780|781.3|780|781.3|780|781|780|0
1643266750000|2022-01-27 06:59:10|781.5|779.8|781.5|780.3|781.5|780.3|781.3|779.8|1
1643266760000|2022-01-27 06:59:20|781.8||781.8||781.8||781.5||0
1643266770000|2022-01-27 06:59:30|781.5|780.5|781.5|780.3|781.5|780.5|781.5|780.3|0
1643266780000|2022-01-27 06:59:40|781.8||781.8||781.8||781.5||0
1643266790000|2022-01-27 06:59:50||780.5||780.3||780.5||780.3|10
1643266800000|2022-01-27 07:00:00||780.5||780.3||780.5||780.3|0
1643266810000|2022-01-27 07:00:10|782|780.5|782|780.8|782|780.8|782|780.5|3
1643266820000|2022-01-27 07:00:20||780.5||780.8||780.8||780.5|1
1643266830000|2022-01-27 07:00:30|781.8|780.5|781.5|780.3|781.8|780.8|781.5|780.3|0
1643266860000|2022-01-27 07:01:00|781.8||781.5||781.8||781.5||0
1643266880000|2022-01-27 07:01:20|781.8||781.5||781.8||781.5||0
1643266890000|2022-01-27 07:01:30|781.8||781.8||781.8||781.5||0
1643266900000|2022-01-27 07:01:40|781.5||781.5||781.8||781.5||1
1643266910000|2022-01-27 07:01:50|781.8|780.5|782|780.8|782|780.8|781.8|780.5|0
1643266930000|2022-01-27 07:02:10|782.3|781|782.3|781|782.3|781|782.3|781|6
1643266940000|2022-01-27 07:02:20|782|780.8|782|780.8|782|780.8|782|780.8|4
1643266950000|2022-01-27 07:02:30|782.3||782.3||782.3||782||0
1643266960000|2022-01-27 07:02:40|782||782||782||782||0
1643266980000|2022-01-27 07:03:00|781.8|780.5|782|780.5|782|780.5|781.8|780.5|0
1643266990000|2022-01-27 07:03:10|781.8||782||782||781.8||0
1643267000000|2022-01-27 07:03:20|781.8||782||782||781.8||0
1643267010000|2022-01-27 07:03:30||780.8||780.8||780.8||780.8|0
1643267020000|2022-01-27 07:03:40|782.3||782||782.3||782||2
1643267030000|2022-01-27 07:03:50|782.3|780.5|782|780.8|782.3|780.8|782|780.5|0
1643267040000|2022-01-27 07:04:00|782.3||782.3||782.3||782||3
1643267050000|2022-01-27 07:04:10|782||782.3||782.3||782||0
1643267060000|2022-01-27 07:04:20|782||782||782.3||782||0
1643267070000|2022-01-27 07:04:30|782.3||782.3||782.3||782||8
1643267090000|2022-01-27 07:04:50|782.5|781|782.5|781|782.5|781|782.5|781|1
1643267100000|2022-01-27 07:05:00|782.3|780.8|782.5|781.3|782.5|781.3|782.3|780.8|0
1643267110000|2022-01-27 07:05:10|782.3|781|782.3|781|782.3|781|782.3|781|0
1643267120000|2022-01-27 07:05:20|782.5||782.5||782.5||782.3||0
1643267130000|2022-01-27 07:05:30|782.3||782.5||782.5||782.3||0
1643267140000|2022-01-27 07:05:40|782.3|781.3|782.5|781|782.5|781.3|782.3|781|0
1643267150000|2022-01-27 07:05:50|782.3|781.3|782.5|781.3|782.8|781.3|782.3|781|11
1643267160000|2022-01-27 07:06:00|782.8|781.5|782.8|781.5|782.8|781.5|782.8|781.3|0
1643267170000|2022-01-27 07:06:10|783|781.3|782.8|781.3|783|781.3|782.8|781.3|1
1643267180000|2022-01-27 07:06:20||781.5||781.3||781.5||781.3|0
1643267190000|2022-01-27 07:06:30|782.5|781.5|782.8|781.3|782.8|781.5|782.5|781.3|5
1643267200000|2022-01-27 07:06:40|782.5|781|782.5|781|782.5|781|782.5|781|0
1643267220000|2022-01-27 07:07:00|782.8|781.3|782.8|781.3|782.8|781.5|782.5|781.3|1
1643267230000|2022-01-27 07:07:10||781.5||781.5||781.5||781.3|0
1643267240000|2022-01-27 07:07:20||781.3||781.3||781.5||781.3|0
1643267250000|2022-01-27 07:07:30|782.5||782.5||782.8||782.5||0
1643267260000|2022-01-27 07:07:40|782.8||782.8||782.8||782.8||0
1643267270000|2022-01-27 07:07:50|782.5||782.5||782.5||782.5||0
1643267280000|2022-01-27 07:08:00|782.8|781|782.5|781|782.8|781.3|782.5|781|3
1643267290000|2022-01-27 07:08:10|782.3||782.3||782.3||782.3||3
1643267300000|2022-01-27 07:08:20||780.8||780.8||781||780.8|9
1643267310000|2022-01-27 07:08:30|782.5|781|782.5|781|782.5|781|782.5|780.8|0
1643267320000|2022-01-27 07:08:40|782.3||782.3||782.3||782.3||0
1643267340000|2022-01-27 07:09:00|782.5||782.3||782.5||782.3||1
1643267360000|2022-01-27 07:09:20||780.8||781||781||780.8|0
1643267370000|2022-01-27 07:09:30||780.8||780.8||781||780.8|0
1643267380000|2022-01-27 07:09:40|782|780.5|782|780.5|782|780.5|782|780.5|1
1643267390000|2022-01-27 07:09:50|781.8|780.8|781.8|780.5|781.8|780.8|781.8|780.5|0
1643267400000|2022-01-27 07:10:00|782|780.8|782|780.8|782|780.8|782|780.5|1
1643267410000|2022-01-27 07:10:10|781.8|780.5|782|780.8|782|780.8|781.8|780.5|29
1643267420000|2022-01-27 07:10:20|781.8|780.5|781.8|780.5|782|780.5|781.8|780.5|0
1643267430000|2022-01-27 07:10:30|782||781.8||782||781.8||2
1643267440000|2022-01-27 07:10:40|782||781.8||782||781.8||0
1643267460000|2022-01-27 07:11:00|782|780.8|782.3|780.8|782.3|780.8|782|780.8|24
1643267470000|2022-01-27 07:11:10|782|781|782.3|781|782.3|781|782|780.8|0
1643267480000|2022-01-27 07:11:20||780.8||780.8||781||780.8|7
1643267500000|2022-01-27 07:11:40||781||780.8||781||780.8|0
1643267520000|2022-01-27 07:12:00||781||780.8||781||780.8|12
1643267530000|2022-01-27 07:12:10||781||781||781||780.8|0
1643267550000|2022-01-27 07:12:30|782.5|781.5|782.8|781.3|783|781.5|782.5|781.3|0
1643267560000|2022-01-27 07:12:40|783|781.5|783.3|781.8|783.3|781.8|783|781.3|0
1643267570000|2022-01-27 07:12:50|783||783.3||783.3||783||0
1643267580000|2022-01-27 07:13:00|783|781.5|783|781.5|783.3|781.8|783|781.5|0
1643267590000|2022-01-27 07:13:10|783.3|781.8|783|781.8|783.3|782|783|781.5|25
1643267600000|2022-01-27 07:13:20|783.3|782|783.3|781.8|783.3|782|783.3|781.8|0
1643267610000|2022-01-27 07:13:30|783|781.5|783|781.5|783.3|781.5|783|781.5|0
1643267640000|2022-01-27 07:14:00|782.8|781.8|782.8|781.3|783|781.8|782.5|781.3|4
1643267650000|2022-01-27 07:14:10|782.5|781|782.5|781|782.5|781|782.5|781|5
1643267660000|2022-01-27 07:14:20|782.3||782.5||782.5||782.3||0
1643267670000|2022-01-27 07:14:30|782.3|780.8|782.3|780.8|782.3|780.8|782|780.8|0
1643267680000|2022-01-27 07:14:40|782||782.3||782.3||782||0
1643267690000|2022-01-27 07:14:50|782.5|781|782.5|781|782.5|781|782.5|780.8|1
1643267700000|2022-01-27 07:15:00|782.8|781.3|782.5|781.3|782.8|781.3|782.5|781.3|0
1643267710000|2022-01-27 07:15:10|782.8|781|782.5|781|782.8|781.3|782.5|781|2
1643267720000|2022-01-27 07:15:20|782.8|781.3|782.8|781.3|782.8|781.3|782.8|781.3|0
1643267760000|2022-01-27 07:16:00||781.5||781.5||781.5||781.3|2
1643267770000|2022-01-27 07:16:10||781.3||781.3||781.3||781.3|6
1643267780000|2022-01-27 07:16:20|782.5||782.8||782.8||782.5||0
1643267790000|2022-01-27 07:16:30|782.5|781|782.5|781|782.8|781|782.5|781|0
1643267800000|2022-01-27 07:16:40|782.3|780.8|782.5|781|782.5|781|782.3|780.8|7
1643267810000|2022-01-27 07:16:50|782.3|780.8|782.3|780.8|782.5|780.8|782|780.8|0
1643267820000|2022-01-27 07:17:00|782|780.5|782|780.5|782|780.5|781.8|780.5|1
1643267830000|2022-01-27 07:17:10|781.8||782||782||781.8||0
1643267840000|2022-01-27 07:17:20|781.8||781.8||782||781.8||0
1643267850000|2022-01-27 07:17:30|782|780.8|782.3|780.8|782.3|780.8|781.8|780.8|0
1643267860000|2022-01-27 07:17:40|782|780.5|782|780.5|782|780.5|782|780.5|4
1643267870000|2022-01-27 07:17:50|781.8|780.3|781.8|780.3|782|780.3|781.8|780.3|0
1643267880000|2022-01-27 07:18:00|781.5|780.5|781.8|780.5|781.8|780.5|781.5|780.3|2
1643267890000|2022-01-27 07:18:10|782|780.3|781.8|780.3|782|780.3|781.8|780.3|0
1643267900000|2022-01-27 07:18:20||780.5||780.5||780.5||780.3|1
1643267910000|2022-01-27 07:18:30||780.3||780.3||780.3||780.3|1
1643267940000|2022-01-27 07:19:00||780.5||780.3||780.5||780.3|1
1643267950000|2022-01-27 07:19:10|782|780.5|782|780.5|782|780.5|782|780.5|0
1643267960000|2022-01-27 07:19:20|||||||||1
1643267970000|2022-01-27 07:19:30|782.3|780.8|782.3|780.8|782.3|780.8|782.3|780.8|0
1643267980000|2022-01-27 07:19:40|782||782.3||782.3||782||0
1643267990000|2022-01-27 07:19:50||781||780.8||781||780.8|0
1643268000000|2022-01-27 07:20:00||781||780.8||781||780.8|3
1643268020000|2022-01-27 07:20:20||781||780.8||781||780.8|0
1643268030000|2022-01-27 07:20:30||781||780.8||781||780.8|0
1643268040000|2022-01-27 07:20:40||781||780.8||781||780.8|0
1643268050000|2022-01-27 07:20:50|782|781|782.3|781|782.3|781|782|781|75
1643268060000|2022-01-27 07:21:00|782.5|780.8|782.3|780.8|782.5|780.8|782|780.8|8
1643268070000|2022-01-27 07:21:10|782.5|781|782.5|781|782.5|781|782.5|780.8|0
1643268080000|2022-01-27 07:21:20|782.3|780.8|782.3|780.8|782.5|780.8|782.3|780.8|0
1643268090000|2022-01-27 07:21:30||781||780.8||781||780.8|0
1643268100000|2022-01-27 07:21:40|782.5|781|782.5|781|782.5|781|782.5|781|0
1643268110000|2022-01-27 07:21:50|782.8|781.3|782.8|781.3|782.8|781.3|782.8|781.3|0
1643268120000|2022-01-27 07:22:00|783|781.5|782.8|781.3|783|781.5|782.8|781.3|1
1643268130000|2022-01-27 07:22:10||781.5||781.3||781.5||781.3|0
1643268140000|2022-01-27 07:22:20|783|781.5|782.8|781.5|783|781.5|782.8|781.5|0
1643268150000|2022-01-27 07:22:30|783|781.8|783.3|781.8|783.3|781.8|783|781.5|0
1643268170000|2022-01-27 07:22:50|783|781.5|783|781.5|783|781.5|783|781.5|0
1643268180000|2022-01-27 07:23:00||781.8||781.5||781.8||781.5|0
1643268190000|2022-01-27 07:23:10||781.8||781.5||781.8||781.5|0
1643268200000|2022-01-27 07:23:20||781.8||781.5||781.8||781.5|0
1643268210000|2022-01-27 07:23:30||781.8||781.5||781.8||781.5|0
1643268240000|2022-01-27 07:24:00|782.8|781.3|782.8|781.3|782.8|781.3|782.8|781.3|1
1643268250000|2022-01-27 07:24:10||781.5||781.3||781.5||781.3|1
1643268260000|2022-01-27 07:24:20||781.5||781.3||781.5||781.3|0
1643268270000|2022-01-27 07:24:30|783|781.5|783|781.5|783|781.5|783|781.5|0
1643268280000|2022-01-27 07:24:40|782.8|781.3|782.8|781.3|782.8|781.5|782.8|781.3|0
1643268290000|2022-01-27 07:24:50|782.5|781.5|782.5|781|782.5|781.5|782.5|781|0
1643268300000|2022-01-27 07:25:00|782.8|781.3|782.5|781|782.8|781.3|782.5|781|1
1643268320000|2022-01-27 07:25:20||781.3||781||781.3||781|0
1643268330000|2022-01-27 07:25:30|782.8|781.3|782.8|781.3|782.8|781.5|782.8|781.3|0
1643268340000|2022-01-27 07:25:40|782.5||782.8||782.8||782.5||0
1643268350000|2022-01-27 07:25:50|783|781.5|783|781.5|783|781.5|783|781.3|0
1643268360000|2022-01-27 07:26:00|782.8||783||783||782.8||1
1643268370000|2022-01-27 07:26:10||781.8||781.8||781.8||781.5|0
1643268380000|2022-01-27 07:26:20||781.5||781.8||781.8||781.5|0
1643268390000|2022-01-27 07:26:30||781.5||781.8||781.8||781.5|0
1643268400000|2022-01-27 07:26:40|783.3|781.5|783.3|782|783.3|782|783.3|781.5|8
1643268410000|2022-01-27 07:26:50|783.5|781.8|783.5|782.3|783.5|782.3|783.3|781.8|161
1643268420000|2022-01-27 07:27:00|783.3|782|783.3|782|783.5|782.3|783.3|782|1
1643268430000|2022-01-27 07:27:10|783.5|782.3|783.3|782|783.5|782.3|783.3|782|0
1643268440000|2022-01-27 07:27:20|783.5|782.3|783.5|782|783.5|782.3|783.3|782|0
1643268450000|2022-01-27 07:27:30|783.3|782.3|783.5|782.3|783.5|782.3|783.3|782|0
1643268460000|2022-01-27 07:27:40||782||782||782.3||782|0
1643268470000|2022-01-27 07:27:50|783.3||783.3||783.5||783.3||0
1643268480000|2022-01-27 07:28:00||781.8||781.8||782||781.8|0
1643268490000|2022-01-27 07:28:10||782||781.8||782||781.8|0
1643268500000|2022-01-27 07:28:20||782||782||782||782|1
1643268520000|2022-01-27 07:28:40|783.5|781.8|783.5|782|783.5|782.3|783.5|781.8|0
1643268530000|2022-01-27 07:28:50|783.8|782.3|783.5|782.3|783.8|782.3|783.5|782|5
1643268540000|2022-01-27 07:29:00||782||782||782||782|0
1643268550000|2022-01-27 07:29:10|783.3|782.3|783.5|782|783.5|782.3|783.3|782|0
1643268560000|2022-01-27 07:29:20|783.3|782.3|783.3|782|783.3|782.3|783.3|782|10
1643268570000|2022-01-27 07:29:30|783|781.8|783|781.8|783|782|783|781.8|48
1643268580000|2022-01-27 07:29:40|783.3|782|783.3|781.8|783.3|782|783.3|781.8|2
1643268590000|2022-01-27 07:29:50||782||782||782||781.8|0
1643268600000|2022-01-27 07:30:00|783|781.8|783.3|782|783.3|782|783|781.5|1
1643268610000|2022-01-27 07:30:10||781.8||781.8||782||781.8|0
1643268620000|2022-01-27 07:30:20|783||783||783||783||50
1643268630000|2022-01-27 07:30:30|783.3|782|783.5|782.3|783.5|782.3|783.3|782|0
1643268640000|2022-01-27 07:30:40||782||782.3||782.3||782|0
1643268650000|2022-01-27 07:30:50|783.8|782|783.8|782.3|783.8|782.3|783.8|782|0
1643268660000|2022-01-27 07:31:00|784|782.5|783.8|782.5|784|782.5|783.8|782.3|0
1643268670000|2022-01-27 07:31:10|784|782.8|784|782.5|784|782.8|784|782.5|0
1643268680000|2022-01-27 07:31:20|783.8||784||784||783.8||6
1643268690000|2022-01-27 07:31:30|783.8|782.3|783.8|782.3|783.8|782.3|783.8|782.3|0
1643268700000|2022-01-27 07:31:40||782.5||782.5||782.5||782.3|0
1643268710000|2022-01-27 07:31:50||782.3||782.5||782.5||782.3|0
1643268720000|2022-01-27 07:32:00|784|782.8|784|782.8|784|782.8|783.8|782.5|21
1643268730000|2022-01-27 07:32:10|784.3||784||784.3||784||9
1643268740000|2022-01-27 07:32:20|784.3|782.5|784|782.5|784.3|782.8|783.8|782.5|1
1643268750000|2022-01-27 07:32:30|783.8|782.8|784|782.8|784|782.8|783.8|782.8|0
1643268760000|2022-01-27 07:32:40||782.5||782.8||782.8||782.5|4
1643268770000|2022-01-27 07:32:50|783.8|782.5|784|782.8|784|782.8|783.8|782.5|1
1643268780000|2022-01-27 07:33:00|784.3||784||784.3||784||1
1643268800000|2022-01-27 07:33:20|||||||||1
1643268810000|2022-01-27 07:33:30|784.3||784||784.3||784||0
1643268820000|2022-01-27 07:33:40|784.3||784||784.3||784||3
1643268830000|2022-01-27 07:33:50|784.3||784||784.3||784||0
1643268840000|2022-01-27 07:34:00|784.3||784||784.3||784||4
1643268850000|2022-01-27 07:34:10|784.3|783|784.3|783|784.3|783|784.3|783|5
1643268860000|2022-01-27 07:34:20|||||||||5
1643268870000|2022-01-27 07:34:30|784|782.8|784|782.8|784|782.8|784|782.8|2
1643268890000|2022-01-27 07:34:50|||||||||15
1643268900000|2022-01-27 07:35:00|||||||||10
1643268910000|2022-01-27 07:35:10|784.3|783|784.3|783|784.3|783|784.3|783|0
1643268940000|2022-01-27 07:35:40||782.8||783||783||782.8|34
1643268950000|2022-01-27 07:35:50|784|782.8|784.3|782.8|784.3|782.8|784|782.8|1
1643268960000|2022-01-27 07:36:00|784|783|784.3|782.8|784.3|783|784|782.8|1
1643268970000|2022-01-27 07:36:10||783||782.8||783||782.8|0
1643268980000|2022-01-27 07:36:20|784|783|784.3|782.8|784.3|783|784|782.8|0
1643268990000|2022-01-27 07:36:30|784|783|784.3|783|784.3|783|784|783|0
1643269000000|2022-01-27 07:36:40|784|782.8|784.3|782.8|784.3|782.8|784|782.8|0
1643269010000|2022-01-27 07:36:50|784|783|784.3|783|784.3|783|784|783|25
1643269020000|2022-01-27 07:37:00|||||||||9
1643269040000|2022-01-27 07:37:20|||||||||9
1643269060000|2022-01-27 07:37:40|||||||||35
1643269100000|2022-01-27 07:38:20|784|782.8|784|782.8|784|782.8|784|782.8|22
1643269110000|2022-01-27 07:38:30|784.3|783|784|782.8|784.3|783|784|782.8|0
1643269120000|2022-01-27 07:38:40|784.3||784||784.3||784||0
1643269140000|2022-01-27 07:39:00|784.3||784||784.3||784||0
1643269150000|2022-01-27 07:39:10|784.3|783|784.3|782.8|784.3|783|784|782.8|2
1643269160000|2022-01-27 07:39:20||783||783||783||783|4
1643269170000|2022-01-27 07:39:30||782.8||783||783||782.8|0
1643269180000|2022-01-27 07:39:40|784|782.8|784.3|783|784.3|783|784|782.8|1
1643269190000|2022-01-27 07:39:50||782.8||782.8||782.8||782.8|0
1643269200000|2022-01-27 07:40:00||783||783||783||782.8|0
1643269290000|2022-01-27 07:41:30||782.8||783||783||782.8|4
1643269300000|2022-01-27 07:41:40||782.8||783||783||782.8|0
1643269310000|2022-01-27 07:41:50|784.8|783.3|784.8|783.5|785|783.8|784.8|783.3|2
1643269320000|2022-01-27 07:42:00|784.5|783.3|784.5|783.3|784.8|783.3|784.5|783.3|0
1643269330000|2022-01-27 07:42:10|784.8||784.5||784.8||784.5||0
1643269340000|2022-01-27 07:42:20|784.8||784.5||784.8||784.5||0
1643269350000|2022-01-27 07:42:30|784.8||784.5||784.8||784.5||0
1643269360000|2022-01-27 07:42:40|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.5|0
1643269370000|2022-01-27 07:42:50|785|783.8|785|783.8|785|783.8|785|783.8|0
1643269380000|2022-01-27 07:43:00||783.5||783.5||783.5||783.5|3
1643269390000|2022-01-27 07:43:10|784.8||785||785||784.8||0
1643269400000|2022-01-27 07:43:20|784.8||785||785||784.8||4
1643269410000|2022-01-27 07:43:30|784.8||785||785||784.8||0
1643269420000|2022-01-27 07:43:40|784.8|783.8|785|783.5|785|783.8|784.8|783.5|0
1643269430000|2022-01-27 07:43:50|784.8||785||785||784.8||0
1643269440000|2022-01-27 07:44:00|784.8||784.8||785||784.8||0
1643269450000|2022-01-27 07:44:10|785|783.8|785|783.8|785|783.8|784.8|783.8|3
1643269470000|2022-01-27 07:44:30|785.3|784|785.3|783.8|785.3|784|785|783.8|6
1643269480000|2022-01-27 07:44:40|785.5|784|785.5|784|785.5|784|785.3|784|0
1643269490000|2022-01-27 07:44:50|785.3||785.5||785.5||785.3||0
1643269500000|2022-01-27 07:45:00||784.3||784||784.3||784|5
1643269510000|2022-01-27 07:45:10|785.3||785.5||785.5||785.3||0
1643269520000|2022-01-27 07:45:20|785.3||785.5||785.5||785.3||0
1643269530000|2022-01-27 07:45:30|785.3|783.8|785.3|783.8|785.5|783.8|785.3|783.8|1
1643269540000|2022-01-27 07:45:40||784||783.8||784||783.8|0
1643269560000|2022-01-27 07:46:00||784||784||784||783.8|0
1643269570000|2022-01-27 07:46:10||783.8||783.8||784||783.8|0
1643269580000|2022-01-27 07:46:20||784||783.8||784||783.8|0
1643269590000|2022-01-27 07:46:30||784||783.8||784||783.8|2
1643269600000|2022-01-27 07:46:40|785||785||785||785||0
1643269610000|2022-01-27 07:46:50|784.8|783.5|784.8|783.5|784.8|783.8|784.8|783.5|0
1643269620000|2022-01-27 07:47:00||783.3||783.3||783.5||783.3|0
1643269630000|2022-01-27 07:47:10|784.5||784.8||784.8||784.5||0
1643269640000|2022-01-27 07:47:20|784.5|783.5|784.8|783.3|784.8|783.5|784.5|783.3|4
1643269650000|2022-01-27 07:47:30|784.5|783.5|784.8|783.3|784.8|783.5|784.5|783.3|10
1643269660000|2022-01-27 07:47:40|784.5||784.5||784.5||784.5||0
1643269690000|2022-01-27 07:48:10|784.3|783|784.5|783|784.5|783|784.3|783|3
1643269700000|2022-01-27 07:48:20|784.8|783.3|784.5|783.3|784.8|783.3|784.5|783|0
1643269710000|2022-01-27 07:48:30|784.8||784.5||784.8||784.5||0
1643269720000|2022-01-27 07:48:40|784.8||784.8||784.8||784.5||0
1643269730000|2022-01-27 07:48:50|784.5|783.5|784.8|783.3|784.8|783.5|784.5|783.3|0
1643269740000|2022-01-27 07:49:00|784.5||784.5||784.8||784.5||0
1643269750000|2022-01-27 07:49:10|784.8||784.5||784.8||784.5||4
1643269760000|2022-01-27 07:49:20|784.3|783|784.5|783|784.5|783|784.3|783|0
1643269770000|2022-01-27 07:49:30|784.3||784.5||784.5||784.3||0
1643269780000|2022-01-27 07:49:40||783.3||783.3||783.3||783.3|0
1643269790000|2022-01-27 07:49:50|784.3|783|784.5|783|784.5|783|784.3|783|0
1643269800000|2022-01-27 07:50:00|784.8|783.3|784.8|783.3|784.8|783.3|784.8|783|3
1643269830000|2022-01-27 07:50:30||783.5||783.5||783.5||783.5|0
1643269840000|2022-01-27 07:50:40||783.3||783.3||783.3||783.3|0
1643269850000|2022-01-27 07:50:50|784.5||784.8||784.8||784.5||0
1643269860000|2022-01-27 07:51:00|||||||||1
1643269870000|2022-01-27 07:51:10|784.5|783.5|784.8|783.3|784.8|783.5|784.5|783.3|2
1643269880000|2022-01-27 07:51:20|784.5||784.8||784.8||784.5||4
1643269890000|2022-01-27 07:51:30|784.5||784.8||784.8||784.5||0
1643269900000|2022-01-27 07:51:40|785|783.5|785|783.5|785|783.5|785|783.5|25
1643269930000|2022-01-27 07:52:10||783.8||783.5||783.8||783.5|0
1643269940000|2022-01-27 07:52:20|785.3|783.8|785.3|783.8|785.3|784|785.3|783.8|0
1643269950000|2022-01-27 07:52:30|785||785||785.3||785||0
1643269960000|2022-01-27 07:52:40|785.3||785||785.3||785||0
1643269980000|2022-01-27 07:53:00|785.3||785.3||785.3||785||0
1643269990000|2022-01-27 07:53:10|785||785.3||785.3||785||0
1643270000000|2022-01-27 07:53:20|785||785.3||785.3||785||4
1643270030000|2022-01-27 07:53:50|785||785.3||785.3||785||0
1643270080000|2022-01-27 07:54:40|785.5|784|785.5|784.3|785.5|784.3|785.5|783.8|32
1643270090000|2022-01-27 07:54:50||784||784||784||784|9
1643270100000|2022-01-27 07:55:00|785.8|784.3|785.8|784.3|785.8|784.5|785.8|784.3|5
1643270110000|2022-01-27 07:55:10|785.5|784|785.8|784.5|786|784.5|785.5|784|21
1643270120000|2022-01-27 07:55:20|786|784.3|785.8|784.3|786|784.5|785.8|784.3|0
1643270130000|2022-01-27 07:55:30||784.5||784.3||784.5||784.3|0
1643270140000|2022-01-27 07:55:40|785.5|784|785.8|784.5|785.8|784.5|785.5|784|7
1643270150000|2022-01-27 07:55:50|786|784.3|785.8|784.5|786|784.5|785.8|784.3|0
1643270160000|2022-01-27 07:56:00|786||785.8||786||785.8||1
1643270170000|2022-01-27 07:56:10|786||786||786||786||0
1643270180000|2022-01-27 07:56:20|785.8|784.3|785.8|784.3|785.8|784.5|785.8|784.3|0
1643270200000|2022-01-27 07:56:40|785.5||785.8||785.8||785.5||0
1643270210000|2022-01-27 07:56:50|785.5||785.5||785.8||785.5||0
1643270220000|2022-01-27 07:57:00|785.3|784|785.3|784|785.3|784.3|785.3|784|5
1643270230000|2022-01-27 07:57:10||783.8||783.8||784||783.8|0
1643270250000|2022-01-27 07:57:30||784||784||784||783.8|0
1643270260000|2022-01-27 07:57:40||783.8||783.8||784||783.8|0
1643270270000|2022-01-27 07:57:50|785||785||785||785||0
1643270280000|2022-01-27 07:58:00|785.3|784|785.3|784|785.5|784|785.3|783.8|0
1643270290000|2022-01-27 07:58:10||783.8||783.8||784||783.8|0
1643270300000|2022-01-27 07:58:20|785||785||785||785||0
1643270310000|2022-01-27 07:58:30|785.3||785.3||785.3||785||0
1643270320000|2022-01-27 07:58:40|785|783.5|784.3|783|785|783.5|784.3|783|0
1643270330000|2022-01-27 07:58:50||782.8||782.8||782.8||782.8|1
1643270340000|2022-01-27 07:59:00|784|783|784|782.5|784|783|784|782.5|7
1643270350000|2022-01-27 07:59:10|783.5|782.3|783.5|782.3|783.8|782.3|783.5|782|9
1643270360000|2022-01-27 07:59:20||782||782||782.3||782|4
1643270370000|2022-01-27 07:59:30||782.3||782.3||782.3||782|1
1643270380000|2022-01-27 07:59:40|783.8|782|783.8|782.3|783.8|782.3|783.8|782|10
1643270390000|2022-01-27 07:59:50|784|782.5|784|782.5|784|782.8|784|782.3|0
1643270400000|2022-01-27 08:00:00|784.3|782.8|784.3|782.8|784.5|783.3|784.3|782.5|2
1643270410000|2022-01-27 08:00:10|784|782.5|784.3|783|784.3|783|783.8|782.5|0
1643270420000|2022-01-27 08:00:20|784|782.8|783.8|782.3|784|783|783.8|782.3|9
1643270430000|2022-01-27 08:00:30||782.5||782.3||782.5||782.3|1
1643270440000|2022-01-27 08:00:40||782.5||782.3||782.5||782.3|0
1643270450000|2022-01-27 08:00:50|783.5|782|783.5|782|783.5|782.3|783.5|782|0
1643270460000|2022-01-27 08:01:00|783.3|782.3|783.5|782.3|783.8|782.5|783.3|782|9
1643270470000|2022-01-27 08:01:10|783.3|782|783.5|782|783.5|782|783.3|782|0
1643270480000|2022-01-27 08:01:20|783.3|782.3|783.5|782|783.5|782.3|783.3|782|1
1643270490000|2022-01-27 08:01:30|783.3|781.8|783.3|781.8|783.5|781.8|783|781.8|0
1643270500000|2022-01-27 08:01:40|783||783.3||783.3||783||5
1643270510000|2022-01-27 08:01:50||782||782||782||782|5
1643270520000|2022-01-27 08:02:00|783.5|781.8|783.3|781.8|783.5|782|783|781.5|24
1643270530000|2022-01-27 08:02:10|783|782|783|781.5|783|782|782.8|781.5|1
1643270540000|2022-01-27 08:02:20|782.8|781.3|782.5|781|782.8|781.5|782.5|781|11
1643270550000|2022-01-27 08:02:30|782.3||782.5||782.5||782.3||5
1643270560000|2022-01-27 08:02:40|782.3|781.3|782.5|781.3|782.5|781.3|782.3|781|3
1643270570000|2022-01-27 08:02:50|782.8|781|782.8|781.5|782.8|781.5|782.5|781|32
1643270580000|2022-01-27 08:03:00|783|781.8|783|781.8|783.3|781.8|783|781.5|0
1643270590000|2022-01-27 08:03:10||781.5||781.8||781.8||781.5|1
1643270600000|2022-01-27 08:03:20|783.3|782|783|781.8|783.3|782|783|781.8|10
1643270610000|2022-01-27 08:03:30|783.3|782|783.5|782|783.5|782.3|783.3|782|12
1643270620000|2022-01-27 08:03:40||782.3||782||782.3||782|6
1643270630000|2022-01-27 08:03:50||782.3||782.3||782.3||782|0
1643270640000|2022-01-27 08:04:00|783.8|782|783.5|782|783.8|782|783.5|782|2
1643270650000|2022-01-27 08:04:10|783.8|782.3|783.5|782.3|783.8|782.3|783.5|782.3|0
1643270660000|2022-01-27 08:04:20|783.8|782.5|784|782.5|784|782.5|783.8|782.5|0
1643270670000|2022-01-27 08:04:30||782.8||782.5||782.8||782.5|0
1643270680000|2022-01-27 08:04:40||782.8||782.5||782.8||782.5|6
1643270690000|2022-01-27 08:04:50||782.8||782.5||782.8||782.5|0
1643270700000|2022-01-27 08:05:00||782.8||782.5||782.8||782.5|1
1643270710000|2022-01-27 08:05:10||782.8||782.5||782.8||782.5|0
1643270720000|2022-01-27 08:05:20|783.8|782.8|784|782.5|784|782.8|783.8|782.3|0
1643270730000|2022-01-27 08:05:30|||||||||6
1643270740000|2022-01-27 08:05:40|783.8|782.8|783.8|782.5|783.8|782.8|783.8|782.5|0
1643270750000|2022-01-27 08:05:50|784|782.8|784|782.5|784|782.8|784|782.5|0
1643270760000|2022-01-27 08:06:00|784.3|782.8|784.3|783|784.5|783|784.3|782.8|1
1643270770000|2022-01-27 08:06:10||782.8||783||783||782.8|4
1643270780000|2022-01-27 08:06:20||782.8||783||783||782.8|6
1643270790000|2022-01-27 08:06:30|784.5|783.3|784.5|783|784.5|783.3|784.3|783|0
1643270800000|2022-01-27 08:06:40||783.3||783.3||783.3||783|0
1643270810000|2022-01-27 08:06:50|784.8|783.5|784.8|783.3|784.8|783.5|784.8|783.3|0
1643270820000|2022-01-27 08:07:00|784.5|783.5|784.5|783.3|784.5|783.5|784.5|783.3|0
1643270830000|2022-01-27 08:07:10|784.8|783.5|785|783.8|785.3|784|784.5|783.5|36
1643270840000|2022-01-27 08:07:20|785.3|784|785.3|784|785.3|784|785.3|784|0
1643270850000|2022-01-27 08:07:30|785.5|783.8|785.3|784|785.5|784|785.3|783.8|0
1643270860000|2022-01-27 08:07:40||783.8||784||784||783.8|0
1643270870000|2022-01-27 08:07:50|785|783.8|785.3|784|785.3|784|785|783.8|6
1643270880000|2022-01-27 08:08:00||783.8||784||784||783.8|0
1643270890000|2022-01-27 08:08:10|785|783.8|785|783.5|785|784|785|783.5|11
1643270900000|2022-01-27 08:08:20|784.8|783.8|784.8|783.5|784.8|783.8|784.8|783.3|1
1643270910000|2022-01-27 08:08:30|785|783.3|784.8|783.5|785|783.5|784.8|783.3|0
1643270920000|2022-01-27 08:08:40|784.5|783.3|784.5|783|784.5|783.3|784.5|783|10
1643270930000|2022-01-27 08:08:50|784.3|782.8|784.3|783|784.3|783|784.3|782.8|0
1643270940000|2022-01-27 08:09:00||782.8||782.8||783||782.8|1
1643270950000|2022-01-27 08:09:10|784||784||784.3||784||7
1643270960000|2022-01-27 08:09:20|784.3||784.3||784.3||784.3||0
1643270970000|2022-01-27 08:09:30|784.5|783|784.3|783|784.5|783|784.3|783|0
1643270980000|2022-01-27 08:09:40|784.5||784.3||784.5||784.3||0
1643271020000|2022-01-27 08:10:20||782.8||783||783||782.8|1
1643271030000|2022-01-27 08:10:30|784|782.8|784|782.8|784|783|784|782.8|10
1643271040000|2022-01-27 08:10:40||782.5||782.8||782.8||782.5|1
1643271050000|2022-01-27 08:10:50||782.5||782.5||782.5||782.5|0
1643271060000|2022-01-27 08:11:00|783.8|782.8|783.8|782.5|783.8|782.8|783.8|782.5|0
1643271070000|2022-01-27 08:11:10|784||784||784||783.8||0
1643271080000|2022-01-27 08:11:20|783.8||784||784||783.8||0
1643271090000|2022-01-27 08:11:30|783.8||783.8||784||783.8||0
1643271100000|2022-01-27 08:11:40|784|782.3|783.8|782.5|784|782.5|783.8|782.3|7
1643271110000|2022-01-27 08:11:50||782.3||782.3||782.5||782.3|0
1643271120000|2022-01-27 08:12:00|784|782.5|784|782.8|784.3|782.8|784|782.3|0
1643271130000|2022-01-27 08:12:10||782.5||782.8||782.8||782.5|0
1643271140000|2022-01-27 08:12:20|784.3|783|784.3|783|784.3|783|784.3|783|3
1643271160000|2022-01-27 08:12:40|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783.3|0
1643271170000|2022-01-27 08:12:50|||||||||3
1643271180000|2022-01-27 08:13:00|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.5|0
1643271190000|2022-01-27 08:13:10|785||784.8||785||784.8||9
1643271200000|2022-01-27 08:13:20|785|783.8|785.3|784|785.3|784|785|783.8|1
1643271210000|2022-01-27 08:13:30||783.8||784||784||783.8|0
1643271230000|2022-01-27 08:13:50|785.5|784.3|785.5|784|785.5|784.3|785.3|784|10
1643271240000|2022-01-27 08:14:00||784.3||784||784.3||784|0
1643271250000|2022-01-27 08:14:10|785.3|784.3|785.5|784.3|785.5|784.3|785.3|784.3|1
1643271260000|2022-01-27 08:14:20|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.3|16
1643271280000|2022-01-27 08:14:40|786|784.3|785.8|784.5|786|784.5|785.8|784.3|1
1643271290000|2022-01-27 08:14:50||784.3||784.5||784.5||784.3|2
1643271310000|2022-01-27 08:15:10||784.3||784.3||784.5||784.3|0
1643271320000|2022-01-27 08:15:20||784.5||784.5||784.5||784.5|1
1643271330000|2022-01-27 08:15:30|785.5|784.3|785.8|784.5|785.8|784.5|785.5|784.3|0
1643271340000|2022-01-27 08:15:40|||||||||8
1643271350000|2022-01-27 08:15:50|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|1
1643271360000|2022-01-27 08:16:00|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.3|0
1643271370000|2022-01-27 08:16:10||784.3||784.3||784.5||784.3|0
1643271380000|2022-01-27 08:16:20||784.5||784.5||784.5||784.3|0
1643271390000|2022-01-27 08:16:30|||||||||1
1643271420000|2022-01-27 08:17:00|786|784.8|786|784.8|786|784.8|786|784.8|8
1643271430000|2022-01-27 08:17:10|||||||||1
1643271440000|2022-01-27 08:17:20|785.8|784.5|786|784.5|786|784.5|785.8|784.5|10
1643271450000|2022-01-27 08:17:30|785.8|784.8|786|784.8|786|784.8|785.8|784.8|0
1643271460000|2022-01-27 08:17:40|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|5
1643271500000|2022-01-27 08:18:20|786|784.8|785.8|784.5|786|784.8|785.8|784.5|27
1643271510000|2022-01-27 08:18:30|786|784.8|786|784.8|786|784.8|786|784.5|1
1643271520000|2022-01-27 08:18:40|||||||||8
1643271540000|2022-01-27 08:19:00|785.8|784.5|786|784.5|786|784.5|785.8|784.5|11
1643271550000|2022-01-27 08:19:10|785.8||785.8||786||785.8||3
1643271560000|2022-01-27 08:19:20|||||||||1
1643271570000|2022-01-27 08:19:30|786|784.8|785.8|784.5|786|784.8|785.8|784.5|1
1643271590000|2022-01-27 08:19:50|786||786||786||786||0
1643271600000|2022-01-27 08:20:00|785.8|784.8|785.8|784.5|785.8|784.8|785.8|784.5|19
1643271610000|2022-01-27 08:20:10|786|784.8|786|784.8|786|784.8|786|784.8|0
1643271620000|2022-01-27 08:20:20|||||||||2
1643271630000|2022-01-27 08:20:30|||||||||1
1643271640000|2022-01-27 08:20:40|785.8|784.5|786|784.8|786|784.8|785.8|784.5|1
1643271650000|2022-01-27 08:20:50|786.3|785|786.5|785|786.5|785.3|786.3|785|6
1643271660000|2022-01-27 08:21:00|786.8|785.3|786.5|785.3|786.8|785.3|786.5|785.3|11
1643271670000|2022-01-27 08:21:10|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.3|0
1643271680000|2022-01-27 08:21:20|786.5|785.3|786.5|785.3|786.5|785.5|786.5|785.3|1
1643271690000|2022-01-27 08:21:30|786.3|785|786.5|785.3|786.5|785.3|786.3|785|21
1643271700000|2022-01-27 08:21:40|786.3|785|786|784.8|786.5|785|786|784.8|67
1643271710000|2022-01-27 08:21:50|786.3|785|786.3|785|786.3|785|786.3|785|0
1643271720000|2022-01-27 08:22:00|786.5|785.3|786.5|785.3|786.5|785.3|786.3|785|2
1643271730000|2022-01-27 08:22:10|786.3|785|786.3|785|786.3|785.3|786.3|785|0
1643271750000|2022-01-27 08:22:30|786|784.8|786.3|784.8|786.3|785|786|784.8|2
1643271760000|2022-01-27 08:22:40|786|785|786.3|785|786.3|785|786|784.8|0
1643271770000|2022-01-27 08:22:50|786|784.8|786.3|785|786.3|785|786|784.8|0
1643271780000|2022-01-27 08:23:00|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785|10
1643271790000|2022-01-27 08:23:10|786.3|785|786.3|785|786.5|785.3|786.3|785|1
1643271800000|2022-01-27 08:23:20|||||||||2
1643271810000|2022-01-27 08:23:30|786.5||786.5||786.5||786.5||20
1643271820000|2022-01-27 08:23:40||785.3||785.3||785.3||785|3
1643271830000|2022-01-27 08:23:50|786.8|785.5|786.5|785.3|786.8|785.5|786.5|785.3|10
1643271840000|2022-01-27 08:24:00|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.3|4
1643271870000|2022-01-27 08:24:30|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|16
1643271880000|2022-01-27 08:24:40|786.3|785|786.3|785|786.3|785.3|786.3|785|3
1643271920000|2022-01-27 08:25:20|786|784.8|786|784.8|786|785|786|784.8|3
1643271930000|2022-01-27 08:25:30|785.8|784.5|786|784.8|786|784.8|785.8|784.5|3
1643271940000|2022-01-27 08:25:40|786.3|785|786.3|785|786.3|785|786.3|785|8
1643271950000|2022-01-27 08:25:50|786|784.8|786|784.8|786|784.8|786|784.8|10
1643271960000|2022-01-27 08:26:00||784.5||784.8||784.8||784.5|1
1643271980000|2022-01-27 08:26:20||784.5||784.8||784.8||784.5|0
1643271990000|2022-01-27 08:26:30|785.8|784.5|785.8|784.5|785.8|784.8|785.8|784.5|0
1643272010000|2022-01-27 08:26:50|785.5|784.3|785.8|784.5|785.8|784.5|785.5|784.3|6
1643272020000|2022-01-27 08:27:00|786|784.8|785.8|784.5|786.3|785|785.8|784.5|17
1643272030000|2022-01-27 08:27:10|786|784.8|786|784.8|786|784.8|786|784.5|0
1643272050000|2022-01-27 08:27:30|786.3|785|786.3|785|786.3|785|786.3|785|0
1643272060000|2022-01-27 08:27:40|||||||||2
1643272070000|2022-01-27 08:27:50|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|1
1643272080000|2022-01-27 08:28:00|||||||||1
1643272090000|2022-01-27 08:28:10|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.5|3
1643272100000|2022-01-27 08:28:20|787||787||787||786.8||15
1643272110000|2022-01-27 08:28:30|786.8|785.8|787.3|785.8|787.8|786.3|786.8|785.8|67
1643272120000|2022-01-27 08:28:40|787|785.5|787|785.8|787|785.8|787|785.5|11
1643272130000|2022-01-27 08:28:50|787.3|786|787.3|785.8|787.3|786|787.3|785.8|0
1643272140000|2022-01-27 08:29:00|787|785.5|787|785.5|787.3|785.5|787|785.5|13
1643272150000|2022-01-27 08:29:10|786.8|785.8|787|785.8|787|785.8|786.8|785.5|0
1643272160000|2022-01-27 08:29:20|786.8|785.5|786.8|785.5|787|785.8|786.8|785.5|14
1643272170000|2022-01-27 08:29:30|787||787||787||786.8||0
1643272180000|2022-01-27 08:29:40|786.8|785.3|786.8|785.3|786.8|785.3|786.5|785.3|10
1643272190000|2022-01-27 08:29:50|786.5|785.5|786.5|785.3|786.5|785.5|786.5|785.3|5
1643272200000|2022-01-27 08:30:00|786.8|785.5|786.5|785.3|786.8|785.5|786.5|785.3|12
1643272210000|2022-01-27 08:30:10|786.3|785|787|785.5|787|785.8|786.3|785|566
1643272220000|2022-01-27 08:30:20|786.8|785.8|787.3|785.8|787.3|786|786.8|785.5|41
1643272230000|2022-01-27 08:30:30|787|786|787|785.8|787.3|786|787|785.8|8
1643272240000|2022-01-27 08:30:40|786.8|785.5|787|785.5|787|785.5|786.8|785.5|14
1643272250000|2022-01-27 08:30:50||785.8||785.5||785.8||785.5|13
1643272260000|2022-01-27 08:31:00|787.3|785.8|787.3|786|787.5|786|787.3|785.5|43
1643272270000|2022-01-27 08:31:10|787.5||787.3||787.5||787.3||7
1643272280000|2022-01-27 08:31:20|787.5||787.3||787.5||787.3||1
1643272290000|2022-01-27 08:31:30|787.5|786.3|787.5|786|787.5|786.3|787.3|786|9
1643272300000|2022-01-27 08:31:40|787.3||787.3||787.3||787.3||3
1643272310000|2022-01-27 08:31:50|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786|13
1643272320000|2022-01-27 08:32:00||786||786.3||786.3||786|4
1643272330000|2022-01-27 08:32:10|787.3|786|787.3|786|787.3|786.3|787.3|786|63
1643272340000|2022-01-27 08:32:20|||||||||10
1643272350000|2022-01-27 08:32:30|787.5||787.3||787.5||787.3||51
1643272360000|2022-01-27 08:32:40|787.5||787.3||787.5||787.3||17
1643272370000|2022-01-27 08:32:50|787|785.8|787|785.8|787|785.8|787|785.8|16
1643272380000|2022-01-27 08:33:00|787.3||787||787.3||787||5
1643272390000|2022-01-27 08:33:10|787.3||787||787.3||787||0
1643272400000|2022-01-27 08:33:20|||||||||62
1643272410000|2022-01-27 08:33:30|||||||||63
1643272420000|2022-01-27 08:33:40|787.3|786|787|785.8|787.3|786|787|785.8|1
1643272430000|2022-01-27 08:33:50|787.3||787||787.3||787||1
1643272440000|2022-01-27 08:34:00|787.3|786|787.3|786|787.3|786|787|786|0
1643272450000|2022-01-27 08:34:10||785.8||785.8||786||785.8|0
1643272460000|2022-01-27 08:34:20|787|786|787|785.8|787|786|787|785.8|2
1643272470000|2022-01-27 08:34:30|787.3|786|787.3|786|787.3|786|787.3|786|0
1643272480000|2022-01-27 08:34:40||785.8||785.8||786||785.8|0
1643272490000|2022-01-27 08:34:50||786||786||786||785.8|9
1643272500000|2022-01-27 08:35:00|787.5|785.8|787.5|786.3|787.5|786.3|787.5|785.8|2
1643272510000|2022-01-27 08:35:10|787.3|786|787.3|786|787.3|786|787.3|786|13
1643272520000|2022-01-27 08:35:20|787.5|786.3|787.5|786|787.5|786.3|787.5|786|7
1643272540000|2022-01-27 08:35:40|787.8|786.3|787.8|786.3|787.8|786.3|787.8|786.3|1
1643272550000|2022-01-27 08:35:50|787.5|786.5|788|786.8|788|786.8|787.5|786.3|3
1643272560000|2022-01-27 08:36:00|787.8|786.5|787.8|786.5|788|786.5|787.8|786.5|2
1643272570000|2022-01-27 08:36:10|788|786.8|788|786.8|788|786.8|788|786.8|21
1643272580000|2022-01-27 08:36:20|||||||||73
1643272590000|2022-01-27 08:36:30|||||||||1
1643272600000|2022-01-27 08:36:40|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|13
1643272610000|2022-01-27 08:36:50|788|786.8|788|786.8|788|786.8|788|786.8|9
1643272620000|2022-01-27 08:37:00|788.3|786.5|787.8|786.5|788.3|786.8|787.8|786.5|15
1643272630000|2022-01-27 08:37:10|788|786.3|787.5|786.3|788|786.3|787.5|786.3|21
1643272640000|2022-01-27 08:37:20|787.3|786|787.3|786|787.5|786|787.3|786|19
1643272650000|2022-01-27 08:37:30|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|7
1643272660000|2022-01-27 08:37:40|||||||||2
1643272670000|2022-01-27 08:37:50|787.3|786|787.3|786|787.3|786|787.3|786|26
1643272680000|2022-01-27 08:38:00|787.5|786.3|787.3|786|787.5|786.3|787.3|786|2
1643272690000|2022-01-27 08:38:10|787|785.8|787.3|786|787.3|786|787|785.8|44
1643272700000|2022-01-27 08:38:20|787|785.8|787|785.8|787.3|785.8|787|785.8|10
1643272710000|2022-01-27 08:38:30|787.3||787||787.3||787||6
1643272720000|2022-01-27 08:38:40|787.3|785.5|787.3|786|787.3|786|787|785.5|50
1643272730000|2022-01-27 08:38:50|787|785.8|787|785.8|787.3|785.8|787|785.8|17
1643272740000|2022-01-27 08:39:00|787.3||787||787.3||787||7
1643272770000|2022-01-27 08:39:30|787.3||787||787.3||787||16
1643272780000|2022-01-27 08:39:40|787.3|786|787.3|786|787.3|786|787.3|786|8
1643272790000|2022-01-27 08:39:50|787|785.8|787|785.8|787|785.8|787|785.8|1
1643272800000|2022-01-27 08:40:00|787.3|786|787|785.8|787.3|786|787|785.8|1
1643272810000|2022-01-27 08:40:10|787.3|786|787.3|786|787.3|786|787.3|786|0
1643272820000|2022-01-27 08:40:20||785.8||786||786||785.8|0
1643272840000|2022-01-27 08:40:40|787.5|786.3|787.5|786.3|787.8|786.3|787.5|786.3|128
1643272850000|2022-01-27 08:40:50|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|4
1643272860000|2022-01-27 08:41:00|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|13
1643272870000|2022-01-27 08:41:10|787.8|786.5|787.8|786.3|787.8|786.5|787.5|786.3|33
1643272880000|2022-01-27 08:41:20|787.5|786.5|787.3|786|787.5|786.5|787.3|786|26
1643272890000|2022-01-27 08:41:30|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786|2
1643272900000|2022-01-27 08:41:40|787.3|786|787.5|786|787.5|786|787.3|786|36
1643272910000|2022-01-27 08:41:50|787.3|786.3|787.3|786|787.5|786.3|787.3|786|0
1643272930000|2022-01-27 08:42:10|||||||||24
1643272940000|2022-01-27 08:42:20|||||||||9
1643272950000|2022-01-27 08:42:30|||||||||1
1643272960000|2022-01-27 08:42:40|||||||||29
1643272970000|2022-01-27 08:42:50|787|785.8|787|785.8|787|785.8|787|785.8|2
1643272980000|2022-01-27 08:43:00|787.3|786|787.3|786|787.3|786|787|786|0
1643272990000|2022-01-27 08:43:10|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|6
1643273000000|2022-01-27 08:43:20|787.3|786|787.5|786.3|787.5|786.3|787.3|786|14
1643273010000|2022-01-27 08:43:30||786||786||786.3||786|65
1643273020000|2022-01-27 08:43:40||786.3||786.3||786.3||786|20
1643273030000|2022-01-27 08:43:50|787.8||787.8||787.8||787.5||5
1643273040000|2022-01-27 08:44:00|787.5|786|787.5|786.3|787.5|786.3|787.5|786|0
1643273050000|2022-01-27 08:44:10|787.3|786|787.5|786|787.5|786.3|787.3|786|0
1643273060000|2022-01-27 08:44:20||786.3||786.3||786.3||786.3|0
1643273070000|2022-01-27 08:44:30|787.3|786|787.5|786|787.5|786.3|787.3|786|9
1643273080000|2022-01-27 08:44:40|787.3||787.3||787.3||787.3||4
1643273090000|2022-01-27 08:44:50|787.5||787.3||787.5||787.3||7
1643273110000|2022-01-27 08:45:10|787|785.8|787|785.8|787|785.8|787|785.8|24
1643273140000|2022-01-27 08:45:40|786.8|785.5|786.8|785.5|787|785.5|786.8|785.5|63
1643273160000|2022-01-27 08:46:00|787|785.8|786.8|785.5|787|785.8|786.8|785.5|20
1643273170000|2022-01-27 08:46:10|||||||||10
1643273190000|2022-01-27 08:46:30|||||||||1
1643273200000|2022-01-27 08:46:40||785.3||785.5||785.5||785.3|3
1643273220000|2022-01-27 08:47:00|787|785.8|787|785.8|787|785.8|787|785.8|6
1643273240000|2022-01-27 08:47:20|787.3|786|787.5|786.3|787.8|786.3|787.3|786|9
1643273250000|2022-01-27 08:47:30|787.8||787.5||787.8||787.5||0
1643273260000|2022-01-27 08:47:40|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|14
1643273280000|2022-01-27 08:48:00|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|0
1643273290000|2022-01-27 08:48:10|787.5|786.3|787.5|786.3|787.8|786.3|787.5|786.3|11
1643273310000|2022-01-27 08:48:30|787.3|786|787.3|786|787.5|786|787.3|786|1
1643273320000|2022-01-27 08:48:40|787.5||787.3||787.5||787.3||7
1643273330000|2022-01-27 08:48:50|787|785.8|787.3|785.8|787.3|785.8|787|785.8|2
1643273340000|2022-01-27 08:49:00|787||787||787||787||8
1643273350000|2022-01-27 08:49:10|786.8|785.5|786.8|785.5|787|785.8|786.8|785.5|7
1643273360000|2022-01-27 08:49:20|786.5|785.3|786.8|785.3|786.8|785.3|786.5|785.3|9
1643273370000|2022-01-27 08:49:30|786.5||786.5||786.8||786.5||12
1643273380000|2022-01-27 08:49:40|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.3|0
1643273390000|2022-01-27 08:49:50|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|0
1643273400000|2022-01-27 08:50:00|786.8|785.5|786.5|785.3|786.8|785.5|786.5|785.3|0
1643273420000|2022-01-27 08:50:20|786.8|785|786.5|785.3|786.8|785.3|786.5|785|8
1643273430000|2022-01-27 08:50:30|786.8||786.5||786.8||786.5||0
1643273440000|2022-01-27 08:50:40|786.8|785.5|787|785.5|787|785.5|786.8|785.5|5
1643273450000|2022-01-27 08:50:50|786.8|785.8|786.8|785.5|787|785.8|786.8|785.5|0
1643273460000|2022-01-27 08:51:00||785.3||785.3||785.5||785.3|21
1643273470000|2022-01-27 08:51:10|786.5|785.5|786.5|785|786.5|785.5|786.5|785|13
1643273480000|2022-01-27 08:51:20|786.8|785.3|786.5|785.3|786.8|785.3|786.5|785.3|19
1643273490000|2022-01-27 08:51:30|786.8|785|786.3|785|786.8|785|786.3|785|32
1643273500000|2022-01-27 08:51:40|786.5|784.8|786.3|784.8|786.5|784.8|786.3|784.8|25
1643273510000|2022-01-27 08:51:50|786|785|785.8|784.5|786|785|785.8|784.5|27
1643273520000|2022-01-27 08:52:00|786|784.8|786|784.8|786|784.8|786|784.5|1
1643273530000|2022-01-27 08:52:10|785.8|784.5|786|784.8|786|784.8|785.8|784.5|28
1643273540000|2022-01-27 08:52:20||784.5||784.8||784.8||784.5|0
1643273550000|2022-01-27 08:52:30||784.5||784.8||784.8||784.5|2
1643273560000|2022-01-27 08:52:40|||||||||8
1643273570000|2022-01-27 08:52:50||784.5||784.8||784.8||784.5|0
1643273580000|2022-01-27 08:53:00|||||||||4
1643273590000|2022-01-27 08:53:10||784.5||784.8||784.8||784.5|23
1643273620000|2022-01-27 08:53:40|786.3|785|786.3|785|786.3|785|786|784.8|36
1643273630000|2022-01-27 08:53:50||784.8||784.8||785||784.8|3
1643273640000|2022-01-27 08:54:00|786||786||786||786||9
1643273650000|2022-01-27 08:54:10|786.3|785|786.3|784.8|786.3|785|786.3|784.8|34
1643273660000|2022-01-27 08:54:20||785||785||785||785|5
1643273680000|2022-01-27 08:54:40|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785|26
1643273690000|2022-01-27 08:54:50|786.3|785|786.3|785|786.5|785.3|786.3|785|0
1643273700000|2022-01-27 08:55:00|786.5|785.3|786.5|785|786.5|785.3|786.3|785|0
1643273710000|2022-01-27 08:55:10|786.3|785.3|786.3|785|786.5|785.3|786.3|785|0
1643273720000|2022-01-27 08:55:20|||||||||102
1643273730000|2022-01-27 08:55:30|786.5|785.3|786.5|785|786.5|785.3|786.5|785|5
1643273740000|2022-01-27 08:55:40|786.3|785.3|786.3|785|786.3|785.3|786.3|784.8|87
1643273750000|2022-01-27 08:55:50|786|784.8|786|784.8|786|784.8|786|784.8|0
1643273760000|2022-01-27 08:56:00|786.3||786||786.3||786||33
1643273770000|2022-01-27 08:56:10|786.3|785|786.3|785|786.3|785|786|785|65
1643273780000|2022-01-27 08:56:20|786|784.8|786|784.8|786|785|786|784.8|1
1643273800000|2022-01-27 08:56:40|785.8|784.5|786|784.8|786|784.8|785.8|784.5|1
1643273810000|2022-01-27 08:56:50|786.3||786.3||786.3||786||5
1643273820000|2022-01-27 08:57:00|786|785|786|784.8|786|785|786|784.8|0
1643273830000|2022-01-27 08:57:10|||||||||8
1643273840000|2022-01-27 08:57:20|786.3|785|786.3|785|786.5|785|786.3|785|4
1643273850000|2022-01-27 08:57:30|786.5||786.3||786.5||786.3||9
1643273860000|2022-01-27 08:57:40|786.5|784.8|786|784.8|786.5|785|786|784.8|17
1643273870000|2022-01-27 08:57:50|786.3|785|786|784.8|786.3|785|786|784.8|4
1643273890000|2022-01-27 08:58:10|785.8|784.5|785.5|784.3|785.8|784.5|785.5|784.3|30
1643273900000|2022-01-27 08:58:20|785.8|784.5|785.8|784.3|785.8|784.5|785.5|784.3|12
1643273910000|2022-01-27 08:58:30|785.5|784.5|785.8|784.5|785.8|784.5|785.5|784.3|61
1643273920000|2022-01-27 08:58:40|785.5|784.3|785.5|784.3|785.8|784.5|785.5|784.3|23
1643273930000|2022-01-27 08:58:50|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.3|0
1643273950000|2022-01-27 08:59:10|786|784.8|785.8|784.5|786|784.8|785.8|784.5|6
1643273970000|2022-01-27 08:59:30||784.3||784.5||784.5||784.3|4
1643273980000|2022-01-27 08:59:40|786|784.8|786|784.5|786|784.8|785.8|784.5|36
1643273990000|2022-01-27 08:59:50|785.8|784.8|785.5|784.3|785.8|784.8|785.5|784.3|84
1643274000000|2022-01-27 09:00:00|785.8||785.5||785.8||785.5||36
1643274010000|2022-01-27 09:00:10|785.3|784|785.5|784|785.5|784|785.3|784|2
1643274020000|2022-01-27 09:00:20|785.3|784.3|785.3|784|785.5|784.3|785.3|784|13
1643274030000|2022-01-27 09:00:30||783.8||784||784||783.8|1
1643274040000|2022-01-27 09:00:40|785|783.8|785.3|783.8|785.3|784|785|783.8|9
1643274050000|2022-01-27 09:00:50|785.5|784|785.8|784.5|785.8|784.5|785.5|784|0
1643274060000|2022-01-27 09:01:00|786|784.8|785.8|784.5|786|784.8|785.8|784.5|0
1643274070000|2022-01-27 09:01:10|786|784.8|785.8|784.5|786|784.8|785.8|784.5|8
1643274080000|2022-01-27 09:01:20|786|784.8|786|784.8|786|784.8|786|784.8|32
1643274090000|2022-01-27 09:01:30|786.3||786||786.3||786||14
1643274110000|2022-01-27 09:01:50||784.5||784.8||784.8||784.5|2
1643274130000|2022-01-27 09:02:10|786.3|785|786.3|784.8|786.3|785|786.3|784.8|0
1643274140000|2022-01-27 09:02:20|786.5|785|786.5|785|786.5|785|786.3|785|8
1643274150000|2022-01-27 09:02:30|786.3|785.3|786.3|785|786.5|785.3|786.3|784.8|1
1643274160000|2022-01-27 09:02:40|786|784.8|786.3|785|786.5|785|786|784.8|0
1643274170000|2022-01-27 09:02:50|786|784.8|786.3|784.8|786.3|785|786|784.8|0
1643274180000|2022-01-27 09:03:00|786|785|786|784.8|786|785|786|784.8|0
1643274200000|2022-01-27 09:03:20|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|7
1643274210000|2022-01-27 09:03:30|785.5|784.3|785.8|784.3|785.8|784.3|785.5|784.3|0
1643274220000|2022-01-27 09:03:40|785.5||785.5||785.5||785.5||8
1643274230000|2022-01-27 09:03:50||784||784.3||784.3||784|27
1643274240000|2022-01-27 09:04:00|785.3|784|785.3|784|785.3|784|785.3|784|0
1643274250000|2022-01-27 09:04:10|785|783.8|785.3|784|785.3|784|785|783.8|3
1643274260000|2022-01-27 09:04:20|785|783.8|785.3|783.8|785.3|784|785|783.8|0
1643274270000|2022-01-27 09:04:30|785|784|785|783.8|785|784|785|783.8|0
1643274280000|2022-01-27 09:04:40|784.8|783.5|784.5|783.3|784.8|783.5|784.5|783.3|80
1643274290000|2022-01-27 09:04:50|784.8|783.5|784.5|783.3|784.8|783.5|784.5|783.3|11
1643274300000|2022-01-27 09:05:00|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.5|1
1643274310000|2022-01-27 09:05:10|784.5|783.3|784.3|783|784.5|783.3|784.3|783|3
1643274320000|2022-01-27 09:05:20|784.5|783.3|784.3|783|784.5|783.3|784.3|783|13
1643274340000|2022-01-27 09:05:40|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783.3|8
1643274350000|2022-01-27 09:05:50|784.8|783|784.8|783.5|784.8|783.5|784.8|783|33
1643274360000|2022-01-27 09:06:00|784.5|783.3|784.5|783.3|784.8|783.5|784.5|783.3|2
1643274370000|2022-01-27 09:06:10|784.3|783|784.3|783|784.3|783|784.3|783|0
1643274380000|2022-01-27 09:06:20|784|782.8|784.3|782.8|784.3|783|784|782.8|0
1643274390000|2022-01-27 09:06:30|784.5|783|784.8|783.3|784.8|783.5|784.5|783|3
1643274400000|2022-01-27 09:06:40|784.5||784.5||784.5||784.5||0
1643274410000|2022-01-27 09:06:50|||||||||8
1643274420000|2022-01-27 09:07:00|784.8||784.8||784.8||784.5||0
1643274430000|2022-01-27 09:07:10|784.5|783|784.5|783|784.5|783|784.3|783|0
1643274440000|2022-01-27 09:07:20|784.3|782.8|784.3|782.8|784.5|782.8|784.3|782.8|0
1643274450000|2022-01-27 09:07:30|784|783|784.3|783|784.3|783|784|782.8|0
1643274460000|2022-01-27 09:07:40||782.8||782.8||783||782.8|3
1643274470000|2022-01-27 09:07:50|784.8|783|784.8|783.5|784.8|783.5|784.8|783|97
1643274480000|2022-01-27 09:08:00||783.3||783.5||783.5||783.3|4
1643274500000|2022-01-27 09:08:20||783.3||783.3||783.3||783.3|11
1643274510000|2022-01-27 09:08:30|784.5|783.5|784.5|783.3|784.8|783.5|784.5|783.3|1
1643274520000|2022-01-27 09:08:40|784.3|783|784.3|783|784.5|783|784.3|783|10
1643274530000|2022-01-27 09:08:50|784.5|783.3|784.5|783.3|784.5|783.3|784.3|783|0
1643274540000|2022-01-27 09:09:00|784.3|783|784.5|783.3|784.5|783.3|784.3|783|8
1643274550000|2022-01-27 09:09:10||783||783.3||783.3||783|0
1643274560000|2022-01-27 09:09:20|784.8|783.5|784.8|783.3|784.8|783.5|784.5|783.3|0
1643274570000|2022-01-27 09:09:30|784.5||784.5||784.8||784.5||26
1643274580000|2022-01-27 09:09:40|784.8|783|784.5|783.3|784.8|783.3|784.5|783|0
1643274590000|2022-01-27 09:09:50|784.8|783|784.8|783.3|784.8|783.3|784.5|783|26
1643274600000|2022-01-27 09:10:00||783.5||783.5||783.5||783.3|18
1643274610000|2022-01-27 09:10:10|785||784.8||785||784.8||8
1643274620000|2022-01-27 09:10:20|784.5|783.3|784.5|783.3|784.5|783.3|784.5|783.3|1
1643274630000|2022-01-27 09:10:30||783||783||783.3||783|1
1643274640000|2022-01-27 09:10:40|784.3|782.8|784.3|783|784.3|783|784|782.8|2
1643274650000|2022-01-27 09:10:50|784.5||784.5||784.5||784.3||11
1643274660000|2022-01-27 09:11:00|784.3|782.8|784.3|782.8|784.3|783|784|782.8|18
1643274670000|2022-01-27 09:11:10||783||783||783||782.8|1
1643274680000|2022-01-27 09:11:20|784|782.8|784.3|783|784.3|783|784|782.8|14
1643274690000|2022-01-27 09:11:30|||||||||2
1643274700000|2022-01-27 09:11:40|784|782.8|784|782.8|784|782.8|784|782.8|3
1643274710000|2022-01-27 09:11:50|784.3|783|784|782.8|784.3|783|784|782.8|0
1643274720000|2022-01-27 09:12:00|784.3|783|784.5|783.3|784.5|783.3|784|782.8|0
1643274730000|2022-01-27 09:12:10|||||||||5
1643274740000|2022-01-27 09:12:20|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.5|11
1643274750000|2022-01-27 09:12:30||783.3||783.5||783.5||783.3|3
1643274760000|2022-01-27 09:12:40|||||||||5
1643274770000|2022-01-27 09:12:50|||||||||8
1643274780000|2022-01-27 09:13:00|785||784.8||785||784.8||5
1643274790000|2022-01-27 09:13:10|785|783.8|785|783.8|785.3|783.8|784.8|783.8|0
1643274800000|2022-01-27 09:13:20|785.3|784|785.3|784|785.3|784|785.3|784|4
1643274820000|2022-01-27 09:13:40||783.8||784||784||783.8|2
1643274830000|2022-01-27 09:13:50|785|783.8|785.3|784|785.3|784|785|783.8|8
1643274840000|2022-01-27 09:14:00|785|783.8|785|783.8|785.3|783.8|785|783.8|1
1643274850000|2022-01-27 09:14:10|785.3||785||785.3||785||0
1643274860000|2022-01-27 09:14:20|785.3|783.5|785|783.8|785.3|783.8|785|783.5|0
1643274870000|2022-01-27 09:14:30||783.5||783.5||783.5||783.5|0
1643274880000|2022-01-27 09:14:40|784.8|783.8|784.8|783.5|785|783.8|784.8|783.5|0
1643274900000|2022-01-27 09:15:00|785|783.8|785|783.8|785.3|783.8|785|783.8|0
1643274910000|2022-01-27 09:15:10||783.5||783.5||783.5||783.5|8
1643274920000|2022-01-27 09:15:20||783.8||783.8||783.8||783.5|0
1643274930000|2022-01-27 09:15:30|785.3||785||785.3||785||0
1643274940000|2022-01-27 09:15:40|784.8|783.5|784.8|783.5|784.8|783.8|784.8|783.3|0
1643274960000|2022-01-27 09:16:00||783.3||783.5||783.5||783.3|8
1643274970000|2022-01-27 09:16:10|785|783.3|784.8|783.5|785|783.5|784.8|783.3|2
1643274980000|2022-01-27 09:16:20|785||784.8||785||784.8||0
1643275000000|2022-01-27 09:16:40|||||||||2
1643275020000|2022-01-27 09:17:00|785|783.8|784.8|783.5|785|783.8|784.8|783.5|8
1643275030000|2022-01-27 09:17:10|785||784.8||785||784.8||0
1643275040000|2022-01-27 09:17:20||783.3||783.3||783.5||783.3|0
1643275050000|2022-01-27 09:17:30|784.5|783|784.3|783|784.5|783|784.3|783|7
1643275060000|2022-01-27 09:17:40|784.5||784.5||784.5||784.5||0
1643275070000|2022-01-27 09:17:50|784.3|782.8|784.3|783|784.3|783|784.3|782.8|3
1643275080000|2022-01-27 09:18:00||782.8||783||783||782.8|9
1643275090000|2022-01-27 09:18:10|784.5|783.3|784.5|783|784.5|783.3|784.3|783|4
1643275100000|2022-01-27 09:18:20|784.3|783.3|784.5|783.3|784.5|783.3|784.3|783|0
1643275110000|2022-01-27 09:18:30|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.5|3
1643275120000|2022-01-27 09:18:40|785|783.3|784.8|783.5|785|783.5|784.8|783.3|59
1643275140000|2022-01-27 09:19:00|785||784.8||785||784.8||1
1643275150000|2022-01-27 09:19:10||783.3||783.5||783.5||783.3|0
1643275160000|2022-01-27 09:19:20|785||784.8||785||784.8||0
1643275170000|2022-01-27 09:19:30|785||785||785||785||0
1643275180000|2022-01-27 09:19:40||783.8||783.8||783.8||783.5|8
1643275190000|2022-01-27 09:19:50|785.3|784|785|783.8|785.3|784|785|783.8|20
1643275200000|2022-01-27 09:20:00||783.5||783.8||783.8||783.5|1
1643275220000|2022-01-27 09:20:20|785.3||785.3||785.3||785||2
1643275230000|2022-01-27 09:20:30|785|784|785.3|783.8|785.3|784|785|783.8|11
1643275240000|2022-01-27 09:20:40||784||784||784||784|3
1643275250000|2022-01-27 09:20:50|785|783.8|785|783.8|785|784|784.8|783.5|1
1643275260000|2022-01-27 09:21:00|785.3||785.3||785.3||785||0
1643275270000|2022-01-27 09:21:10||784||784||784||783.8|0
1643275280000|2022-01-27 09:21:20|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|8
1643275290000|2022-01-27 09:21:30|785|784|785.3|783.8|785.3|784|785|783.8|0
1643275300000|2022-01-27 09:21:40|785|784|785|783.8|785.3|784|785|783.8|0
1643275310000|2022-01-27 09:21:50|785.3|784|785.3|784|785.3|784|785|783.8|2
1643275330000|2022-01-27 09:22:10|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|8
1643275340000|2022-01-27 09:22:20||784||784.3||784.3||784|0
1643275350000|2022-01-27 09:22:30|785.3|784|785.3|784|785.5|784.3|785.3|784|0
1643275370000|2022-01-27 09:22:50|785.5|783.8|785.3|783.8|785.5|783.8|785.3|783.8|8
1643275380000|2022-01-27 09:23:00||784||784||784||783.8|0
1643275390000|2022-01-27 09:23:10|785.5|784.3|785.3|784|785.5|784.3|785.3|784|0
1643275400000|2022-01-27 09:23:20|785.5||785.3||785.5||785.3||0
1643275410000|2022-01-27 09:23:30|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|0
1643275420000|2022-01-27 09:23:40|785.3|784|785.3|784|785.3|784|785.3|784|1
1643275430000|2022-01-27 09:23:50|||||||||8
1643275440000|2022-01-27 09:24:00|785.5|784.3|785.5|784.3|785.5|784.3|785.3|784.3|11
1643275450000|2022-01-27 09:24:10|785.8|784.5|785.5|784|785.8|784.5|785.3|784|3
1643275460000|2022-01-27 09:24:20|785.3|784.3|785.5|784.3|785.5|784.3|785.3|784|0
1643275470000|2022-01-27 09:24:30|785.3|784|785.3|784|785.3|784|785.3|783.8|0
1643275480000|2022-01-27 09:24:40|785.5||785.5||785.5||785.5||0
1643275490000|2022-01-27 09:24:50||784.3||784.3||784.3||784.3|8
1643275500000|2022-01-27 09:25:00|785.3|784|785.3|784|785.3|784|785.3|784|0
1643275520000|2022-01-27 09:25:20|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|0
1643275530000|2022-01-27 09:25:30|||||||||7
1643275540000|2022-01-27 09:25:40||784||784.3||784.3||784|0
1643275550000|2022-01-27 09:25:50|785.3|784|785.3|784|785.3|784|785.3|784|1
1643275560000|2022-01-27 09:26:00|785.5||785.3||785.5||785.3||8
1643275570000|2022-01-27 09:26:10|785.5|784.3|785.3|784|785.5|784.3|785.3|784|0
1643275580000|2022-01-27 09:26:20|785.5||785.5||785.5||785.5||3
1643275590000|2022-01-27 09:26:30|785.3|784.3|785.3|784|785.3|784.3|785.3|784|0
1643275600000|2022-01-27 09:26:40|785.5||785.5||785.5||785.5||0
1643275610000|2022-01-27 09:26:50|785.3||785.3||785.3||785.3||0
1643275620000|2022-01-27 09:27:00|785|783.8|785|783.8|785|783.8|785|783.8|17
1643275630000|2022-01-27 09:27:10|785.3|784|785.3|783.8|785.3|784|785|783.8|2
1643275640000|2022-01-27 09:27:20|785.5|784|785.3|784|785.5|784|785.3|784|0
1643275670000|2022-01-27 09:27:50|785.5|784.3|785.8|784.5|785.8|784.5|785.5|784.3|8
1643275680000|2022-01-27 09:28:00|786|784.8|785.8|784.3|786|784.8|785.8|784.3|7
1643275690000|2022-01-27 09:28:10|785.5||785.8||785.8||785.5||0
1643275700000|2022-01-27 09:28:20||784.5||784.5||784.5||784.3|7
1643275710000|2022-01-27 09:28:30||784.3||784.5||784.5||784.3|0
1643275720000|2022-01-27 09:28:40|786|784.8|786.3|784.8|786.3|784.8|785.8|784.8|7
1643275730000|2022-01-27 09:28:50|786||786||786.3||786||7
1643275740000|2022-01-27 09:29:00|786.3|785|786.3|784.8|786.3|785|786|784.8|7
1643275750000|2022-01-27 09:29:10|786|785|786.3|785|786.3|785|786|784.8|1
1643275760000|2022-01-27 09:29:20|786|784.8|786|784.8|786.3|785|786|784.8|7
1643275770000|2022-01-27 09:29:30|786.3||786||786.3||786||7
1643275780000|2022-01-27 09:29:40|786.3|785|786.3|784.8|786.3|785|786|784.8|11
1643275790000|2022-01-27 09:29:50|786|785|786|784.8|786|785|786|784.8|8
1643275800000|2022-01-27 09:30:00|786.3|785|786.3|785|786.3|785|786|784.8|8
1643275810000|2022-01-27 09:30:10|786|784.8|786.3|784.8|786.3|785|786|784.8|8
1643275820000|2022-01-27 09:30:20|786||786||786||786||0
1643275830000|2022-01-27 09:30:30|786.3||786||786.3||786||7
1643275840000|2022-01-27 09:30:40|786.3|784.5|786|784.5|786.3|784.5|786|784.5|7
1643275850000|2022-01-27 09:30:50|786.3|784.8|786|784.8|786.3|784.8|786|784.5|12
1643275860000|2022-01-27 09:31:00|785.8|784.5|786|784.5|786|784.8|785.8|784.5|0
1643275880000|2022-01-27 09:31:20|785.8||786||786||785.8||7
1643275890000|2022-01-27 09:31:30|786.5|784.8|786.3|785|786.5|785.3|786.3|784.8|344
1643275900000|2022-01-27 09:31:40|786|784.8|786|784.8|786.3|784.8|786|784.8|11
1643275910000|2022-01-27 09:31:50|786.3|784.5|785.8|784.5|786.3|784.5|785.8|784.5|19
1643275920000|2022-01-27 09:32:00|786|784.3|786|784.5|786|784.5|786|784.3|1
1643275930000|2022-01-27 09:32:10|785.8||785.8||786||785.8||0
1643275940000|2022-01-27 09:32:20|786||785.8||786||785.8||7
1643275950000|2022-01-27 09:32:30|786|784.3|785.8|784.5|786|784.5|785.8|784.3|0
1643275970000|2022-01-27 09:32:50||784.3||784.5||784.5||784.3|14
1643275980000|2022-01-27 09:33:00|786|784.3|785.5|784.3|786|784.3|785.5|784.3|3
1643275990000|2022-01-27 09:33:10|785.8||785.8||785.8||785.5||0
1643276000000|2022-01-27 09:33:20|785.5||785.5||785.8||785.5||0
1643276010000|2022-01-27 09:33:30|785.8||785.8||785.8||785.8||9
1643276020000|2022-01-27 09:33:40||784.5||784.5||784.5||784.5|1
1643276030000|2022-01-27 09:33:50|785.5|784.3|785.8|784.3|785.8|784.3|785.5|784.3|0
1643276040000|2022-01-27 09:34:00|785.5|784.5|785.5|784.3|785.5|784.5|785.5|784.3|0
1643276050000|2022-01-27 09:34:10|785.8||785.5||785.8||785.5||7
1643276080000|2022-01-27 09:34:40|||||||||22
1643276090000|2022-01-27 09:34:50|785.3|784|785.3|784|785.3|784|785.3|783.8|6
1643276100000|2022-01-27 09:35:00|785.5|783.8|785.5|784.3|785.5|784.3|785.5|783.8|14
1643276110000|2022-01-27 09:35:10||784||784.3||784.3||784|0
1643276130000|2022-01-27 09:35:30|785.3|784|785.3|784|785.3|784|785.3|784|0
1643276140000|2022-01-27 09:35:40|||||||||31
1643276150000|2022-01-27 09:35:50|785|783.8|785.3|783.8|785.3|783.8|785|783.8|2
1643276160000|2022-01-27 09:36:00|785|784|785.3|783.8|785.3|784|785|783.8|3
1643276170000|2022-01-27 09:36:10||784||784||784||784|0
1643276180000|2022-01-27 09:36:20|785.5|783.8|785|783.8|785.5|783.8|785|783.8|119
1643276190000|2022-01-27 09:36:30|785.3||785.3||785.3||785||4
1643276200000|2022-01-27 09:36:40|785|783.5|785|783.5|785.3|783.5|785|783.5|4
1643276210000|2022-01-27 09:36:50|784.8|783.8|784.8|783.5|785|783.8|784.8|783.5|0
1643276220000|2022-01-27 09:37:00|785|783.8|785|783.8|785|783.8|784.8|783.8|7
1643276230000|2022-01-27 09:37:10|784.8|783.5|784.8|783.5|785|783.5|784.8|783.5|0
1643276240000|2022-01-27 09:37:20|785||784.8||785||784.8||2
1643276250000|2022-01-27 09:37:30|785|783.8|785|783.8|785|783.8|785|783.8|0
1643276260000|2022-01-27 09:37:40|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.5|0
1643276270000|2022-01-27 09:37:50|785|783.8|785|783.8|785|783.8|785|783.8|6
1643276280000|2022-01-27 09:38:00|785.3||785.3||785.3||785.3||0
1643276290000|2022-01-27 09:38:10|785||785||785.3||785||3
1643276300000|2022-01-27 09:38:20|785.3|784|785.3|784|785.3|784|785.3|784|3
1643276310000|2022-01-27 09:38:30|785.5||785.3||785.5||785.3||0
1643276320000|2022-01-27 09:38:40|785.5||785.3||785.5||785.3||6
1643276340000|2022-01-27 09:39:00|785.5|784.3|785.5|784.3|785.8|784.3|785.5|784.3|0
1643276350000|2022-01-27 09:39:10|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|2
1643276360000|2022-01-27 09:39:20|786|784.8|785.8|784.5|786|784.8|785.8|784.5|3
1643276370000|2022-01-27 09:39:30|||||||||9
1643276380000|2022-01-27 09:39:40|785.5|784.3|785.5|784.3|785.8|784.3|785.5|784.3|6
1643276390000|2022-01-27 09:39:50|785.8||785.8||785.8||785.5||1
1643276400000|2022-01-27 09:40:00|785.5|784.5|785.8|784.5|785.8|784.5|785.5|784.5|0
1643276410000|2022-01-27 09:40:10||784.3||784.5||784.5||784.3|0
1643276430000|2022-01-27 09:40:30||784.3||784.3||784.3||784.3|0
1643276440000|2022-01-27 09:40:40|785.5||785.5||785.8||785.5||6
1643276450000|2022-01-27 09:40:50|785.8|784.5|785.8|784.5|785.8|784.5|785.5|784.3|7
1643276460000|2022-01-27 09:41:00|785.5|784.3|785.8|784.5|785.8|784.5|785.5|784.3|0
1643276470000|2022-01-27 09:41:10||784.3||784.5||784.5||784.3|0
1643276480000|2022-01-27 09:41:20||784.3||784.5||784.5||784.3|5
1643276490000|2022-01-27 09:41:30|785.5|784.3|785.8|784.3|785.8|784.3|785.5|784.3|7
1643276500000|2022-01-27 09:41:40||784.5||784.3||784.5||784.3|0
1643276510000|2022-01-27 09:41:50||784.5||784.3||784.5||784.3|0
1643276520000|2022-01-27 09:42:00||784.5||784.5||784.5||784.3|0
1643276530000|2022-01-27 09:42:10|786|784.8|786|784.5|786|784.8|785.8|784.5|1
1643276540000|2022-01-27 09:42:20|785.8||785.8||786||785.8||6
1643276550000|2022-01-27 09:42:30|786||785.8||786||785.8||0
1643276560000|2022-01-27 09:42:40|786|784.8|786.3|785|786.3|785|786|784.5|15
1643276570000|2022-01-27 09:42:50||784.8||785||785||784.8|0
1643276580000|2022-01-27 09:43:00|786|784.8|786|784.8|786.3|784.8|786|784.8|5
1643276600000|2022-01-27 09:43:20|786.3|785|786.3|784.8|786.3|785|786.3|784.8|1
1643276610000|2022-01-27 09:43:30||785||784.8||785||784.8|0
1643276620000|2022-01-27 09:43:40|786||786||786.3||786||0
1643276630000|2022-01-27 09:43:50|786.3||786||786.3||786||6
1643276640000|2022-01-27 09:44:00||784.5||784.8||784.8||784.5|0
1643276650000|2022-01-27 09:44:10||784.5||784.8||784.8||784.5|0
1643276670000|2022-01-27 09:44:30|||||||||6
1643276680000|2022-01-27 09:44:40|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|0
1643276690000|2022-01-27 09:44:50|786||785.8||786||785.8||0
1643276700000|2022-01-27 09:45:00|786|784.8|786|784.8|786|784.8|785.8|784.8|2
1643276710000|2022-01-27 09:45:10|785.8|784.5|785.8|784.5|786|784.5|785.8|784.3|0
1643276720000|2022-01-27 09:45:20|786|784.8|786|784.8|786|784.8|786|784.8|52
1643276730000|2022-01-27 09:45:30|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|4
1643276740000|2022-01-27 09:45:40|786|784.8|786|784.8|786|784.8|786|784.5|0
1643276750000|2022-01-27 09:45:50|786.3||786.3||786.3||786.3||1
1643276760000|2022-01-27 09:46:00||785||785||785||784.8|0
1643276770000|2022-01-27 09:46:10|786|784.8|786.3|785|786.3|785|786|784.8|5
1643276780000|2022-01-27 09:46:20|786.5||786.5||786.5||786.5||0
1643276790000|2022-01-27 09:46:30|786.3|785.3|786.5|785|786.5|785.3|786.3|785|1
1643276800000|2022-01-27 09:46:40|786.8|785.3|786.8|785.3|786.8|785.3|786.8|785.3|0
1643276810000|2022-01-27 09:46:50||785.5||785.5||785.5||785.5|5
1643276830000|2022-01-27 09:47:10|||||||||5
1643276850000|2022-01-27 09:47:30|||||||||6
1643276870000|2022-01-27 09:47:50|||||||||2
1643276890000|2022-01-27 09:48:10|786.5|785.3|786.8|785.5|786.8|785.5|786.5|785.3|10
1643276920000|2022-01-27 09:48:40|||||||||13
1643276930000|2022-01-27 09:48:50||785.3||785.5||785.5||785.3|18
1643276940000|2022-01-27 09:49:00|787|785.8|787|785.8|787|785.8|787|785.8|8
1643276950000|2022-01-27 09:49:10|787.3|786|787.3|786|787.3|786|787.3|785.8|8
1643276960000|2022-01-27 09:49:20|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|0
1643276970000|2022-01-27 09:49:30|787.8|786|787.3|786|787.8|786|787.3|786|58
1643276980000|2022-01-27 09:49:40|||||||||12
1643276990000|2022-01-27 09:49:50|||||||||4
1643277000000|2022-01-27 09:50:00|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|25
1643277030000|2022-01-27 09:50:30|||||||||5
1643277040000|2022-01-27 09:50:40|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|70
1643277050000|2022-01-27 09:50:50|787.8||787.5||787.8||787.5||0
1643277060000|2022-01-27 09:51:00|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.3|9
1643277070000|2022-01-27 09:51:10||786.3||786.5||786.5||786.3|0
1643277080000|2022-01-27 09:51:20||786.3||786.3||786.5||786.3|0
1643277090000|2022-01-27 09:51:30||786.5||786.3||786.5||786.3|2
1643277100000|2022-01-27 09:51:40||786.5||786.5||786.5||786.5|4
1643277120000|2022-01-27 09:52:00|788||787.8||788||787.8||8
1643277130000|2022-01-27 09:52:10||786.3||786.5||786.5||786.3|4
1643277140000|2022-01-27 09:52:20|788||787.8||788||787.8||0
1643277150000|2022-01-27 09:52:30|788||787.8||788||787.8||1
1643277170000|2022-01-27 09:52:50|||||||||6
1643277180000|2022-01-27 09:53:00|788||787.8||788||787.8||0
1643277190000|2022-01-27 09:53:10|788|786.8|788|786.8|788|786.8|787.8|786.8|2
1643277210000|2022-01-27 09:53:30|||||||||4
1643277220000|2022-01-27 09:53:40||786.5||786.8||786.8||786.5|0
1643277230000|2022-01-27 09:53:50|||||||||1
1643277240000|2022-01-27 09:54:00|788.3||788||788.3||788||0
1643277250000|2022-01-27 09:54:10|||||||||4
1643277260000|2022-01-27 09:54:20|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|13
1643277270000|2022-01-27 09:54:30|788|786.8|788|786.5|788|786.8|788|786.5|0
1643277280000|2022-01-27 09:54:40||786.8||786.8||786.8||786.8|0
1643277300000|2022-01-27 09:55:00|788.3||788.3||788.3||788.3||4
1643277310000|2022-01-27 09:55:10|788||788.3||788.3||788||0
1643277320000|2022-01-27 09:55:20|788||788.3||788.3||788||0
1643277330000|2022-01-27 09:55:30|788.5|787|788.5|787.3|788.5|787.3|788.3|787|10
1643277340000|2022-01-27 09:55:40|788.3|787|788.3|787|788.3|787|788.3|787|7
1643277350000|2022-01-27 09:55:50|||||||||3
1643277360000|2022-01-27 09:56:00|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|18
1643277370000|2022-01-27 09:56:10|788.3|787|788.5|787|788.5|787|788.3|787|0
1643277380000|2022-01-27 09:56:20|788.8|787.3|788.5|787.3|788.8|787.3|788.5|787.3|7
1643277390000|2022-01-27 09:56:30|788.8|787.5|788.8|787.3|788.8|787.5|788.5|787.3|0
1643277400000|2022-01-27 09:56:40|788.5|787|788.5|787.3|788.5|787.3|788.5|787|0
1643277410000|2022-01-27 09:56:50|788.3|787|788.3|787|788.5|787.3|788.3|787|3
1643277420000|2022-01-27 09:57:00|788.5|787.3|788.5|787.3|788.8|787.3|788.5|787.3|34
1643277430000|2022-01-27 09:57:10|788.8|787.5|788.8|787.3|788.8|787.5|788.8|787.3|2
1643277440000|2022-01-27 09:57:20|788.5|787.5|788.8|787.3|788.8|787.5|788.5|787.3|2
1643277450000|2022-01-27 09:57:30||787.5||787.3||787.5||787.3|0
1643277460000|2022-01-27 09:57:40|788.5||788.5||788.5||788.5||4
1643277480000|2022-01-27 09:58:00|||||||||5
1643277490000|2022-01-27 09:58:10||787||787.3||787.3||787|24
1643277510000|2022-01-27 09:58:30|||||||||4
1643277520000|2022-01-27 09:58:40||787||787||787.3||787|0
1643277530000|2022-01-27 09:58:50|788.3|787.3|788.3|787|788.3|787.3|788.3|787|0
1643277540000|2022-01-27 09:59:00|788.5|787.3|788.8|787.3|788.8|787.5|788.5|787|0
1643277550000|2022-01-27 09:59:10||787.5||787.3||787.5||787.3|6
1643277560000|2022-01-27 09:59:20|788.5|787|788.5|787.3|788.5|787.3|788.5|787|0
1643277570000|2022-01-27 09:59:30||787||787.3||787.3||787|0
1643277580000|2022-01-27 09:59:40||787||787||787||787|9
1643277590000|2022-01-27 09:59:50||787.3||787.3||787.3||787.3|4
1643277600000|2022-01-27 10:00:00||787||787.3||787.3||787|0
1643277610000|2022-01-27 10:00:10|788.8|787|788.8|787.5|788.8|787.5|788.8|787|1
1643277620000|2022-01-27 10:00:20|788.5|787.3|788.5|787.3|788.8|787.5|788.5|787.3|0
1643277630000|2022-01-27 10:00:30|788.8|787.5|788.8|787.5|788.8|787.5|788.5|787.5|0
1643277640000|2022-01-27 10:00:40|788.5|787.3|788.5|787.3|788.5|787.5|788.5|787.3|11
1643277660000|2022-01-27 10:01:00|788.8||788.5||788.8||788.5||0
1643277670000|2022-01-27 10:01:10|788.8|787|788.5|787.3|788.8|787.3|788.5|787|6
1643277680000|2022-01-27 10:01:20||787||787||787.3||787|3
1643277690000|2022-01-27 10:01:30||787.3||787.3||787.3||787|4
1643277700000|2022-01-27 10:01:40||787||787.3||787.3||787|0
1643277710000|2022-01-27 10:01:50|788.3|787|788.3|787|788.3|787|788.3|787|2
1643277730000|2022-01-27 10:02:10|788.5||788.3||788.5||788.3||0
1643277740000|2022-01-27 10:02:20|788|786.8|788.3|786.8|788.3|787|788|786.8|2
1643277750000|2022-01-27 10:02:30|788||788||788||788||0
1643277760000|2022-01-27 10:02:40||786.5||786.8||786.8||786.5|0
1643277770000|2022-01-27 10:02:50|788.3||788||788.3||788||7
1643277790000|2022-01-27 10:03:10|788.3||788.3||788.3||788.3||0
1643277800000|2022-01-27 10:03:20||787||787||787||787|0
1643277810000|2022-01-27 10:03:30|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|31
1643277820000|2022-01-27 10:03:40|788.3|787|788.3|787|788.3|787|788.3|787|0
1643277830000|2022-01-27 10:03:50|788.5||788.3||788.5||788.3||1
1643277840000|2022-01-27 10:04:00|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787|4
1643277860000|2022-01-27 10:04:20|788.8|787.5|788.5|787.3|788.8|787.5|788.5|787.3|19
1643277880000|2022-01-27 10:04:40||787||787.3||787.3||787|2
1643277890000|2022-01-27 10:04:50||787||787||787.3||787|1
1643277900000|2022-01-27 10:05:00|788.3|786.8|788.3|786.8|788.3|786.8|788|786.8|0
1643277910000|2022-01-27 10:05:10|788|787|788.3|786.8|788.3|787|788|786.8|8
1643277920000|2022-01-27 10:05:20|788||788.3||788.3||788||7
1643277930000|2022-01-27 10:05:30|788|787|788.3|787|788.3|787|788|786.8|11
1643277940000|2022-01-27 10:05:40||786.8||786.8||787||786.8|0
1643277950000|2022-01-27 10:05:50||787||787||787||786.8|0
1643277960000|2022-01-27 10:06:00|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|3
1643277980000|2022-01-27 10:06:20||787||787||787.3||787|0
1643277990000|2022-01-27 10:06:30|788.3|787.3|788.5|787|788.5|787.3|788.3|787|0
1643278000000|2022-01-27 10:06:40|788.3|787.3|788.5|787.3|788.5|787.3|788.3|787|0
1643278010000|2022-01-27 10:06:50||787||787.3||787.3||787|0
1643278020000|2022-01-27 10:07:00||787||787||787.3||787|1
1643278030000|2022-01-27 10:07:10|788.3|787.3|788.5|787.3|788.5|787.3|788.3|787.3|0
1643278100000|2022-01-27 10:08:20|788.8||788.5||788.8||788.5||34
1643278110000|2022-01-27 10:08:30|788.8|787.5|788.5|787.3|788.8|787.5|788.5|787.3|1
1643278120000|2022-01-27 10:08:40|788.8|787.5|788.8|787.5|788.8|787.5|788.8|787.5|1
1643278130000|2022-01-27 10:08:50||787.3||787.5||787.5||787.3|0
1643278140000|2022-01-27 10:09:00||787.3||787.5||787.5||787.3|0
1643278160000|2022-01-27 10:09:20|789|787.8|789|787.8|789|787.8|789|787.8|297
1643278170000|2022-01-27 10:09:30|789.3|788|789.3|788|789.3|788|789.3|788|26
1643278180000|2022-01-27 10:09:40|789.5|788.3|789.8|788.3|789.8|788.3|789.3|788.3|1
1643278190000|2022-01-27 10:09:50|789.5|788.5|789.8|788.5|789.8|788.5|789.5|788.5|1
1643278200000|2022-01-27 10:10:00|790|788.3|789.8|788.5|790|788.5|789.8|788.3|4
1643278210000|2022-01-27 10:10:10||788.3||788.5||788.5||788.3|0
1643278230000|2022-01-27 10:10:30||788.3||788.3||788.3||788.3|1
1643278240000|2022-01-27 10:10:40||788.5||788.5||788.5||788.5|100
1643278250000|2022-01-27 10:10:50|||||||||14
1643278260000|2022-01-27 10:11:00|790||789.8||790||789.8||0
1643278270000|2022-01-27 10:11:10|790|788.3|789.8|788.5|790|788.5|789.8|788.3|0
1643278280000|2022-01-27 10:11:20|790||790||790||789.8||7
1643278290000|2022-01-27 10:11:30||788.8||788.8||788.8||788.5|0
1643278300000|2022-01-27 10:11:40||788.5||788.8||788.8||788.5|1
1643278310000|2022-01-27 10:11:50|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|0
1643278320000|2022-01-27 10:12:00|790|788.8|790|788.8|790.3|788.8|790|788.8|28
1643278330000|2022-01-27 10:12:10|790.3|789|790.3|789|790.3|789|790.3|789|7
1643278340000|2022-01-27 10:12:20||788.8||789||789||788.8|1
1643278350000|2022-01-27 10:12:30||788.8||788.8||789||788.8|0
1643278360000|2022-01-27 10:12:40|790|789|790|788.8|790.3|789|790|788.8|1
1643278370000|2022-01-27 10:12:50|790.3||790||790.3||790||1
1643278380000|2022-01-27 10:13:00|790.3||790||790.3||790||2
1643278390000|2022-01-27 10:13:10|790.3|789|790.3|789|790.3|789|790.3|789|2
1643278410000|2022-01-27 10:13:30|790|788.8|789.8|788.5|790|788.8|789.8|788.5|28
1643278430000|2022-01-27 10:13:50|790|788.8|790|788.5|790|788.8|789.8|788.5|6
1643278440000|2022-01-27 10:14:00|789.8|788.8|789.8|788.5|789.8|788.8|789.8|788.3|12
1643278460000|2022-01-27 10:14:20|790|788.3|789.8|788.5|790|788.5|789.5|788.3|2
1643278470000|2022-01-27 10:14:30||788.3||788.5||788.5||788.3|0
1643278480000|2022-01-27 10:14:40|790|788.3|789.8|788.5|790|788.5|789.8|788.3|0
1643278490000|2022-01-27 10:14:50||788.3||788.3||788.3||788.3|0
1643278500000|2022-01-27 10:15:00|789.5|788.5|789.5|788.3|789.8|788.5|789.5|788.3|0
1643278510000|2022-01-27 10:15:10|789.8|788.5|789.8|788.3|789.8|788.5|789.5|788.3|0
1643278520000|2022-01-27 10:15:20||788.5||788.5||788.5||788.5|0
1643278540000|2022-01-27 10:15:40|790|788.8|790|788.8|790|788.8|790|788.5|3
1643278550000|2022-01-27 10:15:50|789.8|788.5|790.3|788.8|790.3|788.8|789.8|788.5|4
1643278560000|2022-01-27 10:16:00||789||789||789||789|0
1643278580000|2022-01-27 10:16:20|790.5||790.5||790.5||790.5||5
1643278590000|2022-01-27 10:16:30|790.3||790.3||790.3||790.3||1
1643278600000|2022-01-27 10:16:40|790|788.8|790.3|789|790.3|789|790|788.8|9
1643278620000|2022-01-27 10:17:00|||||||||2
1643278630000|2022-01-27 10:17:10|||||||||2
1643278640000|2022-01-27 10:17:20|790.5|789.3|790.3|789|790.5|789.3|790.3|789|10
1643278650000|2022-01-27 10:17:30|790.5||790.3||790.5||790.3||0
1643278660000|2022-01-27 10:17:40|790.5||790.3||790.5||790.3||0
1643278670000|2022-01-27 10:17:50|790.5||790.3||790.5||790.3||0
1643278680000|2022-01-27 10:18:00|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|36
1643278690000|2022-01-27 10:18:10||789||789.3||789.3||789|33
1643278700000|2022-01-27 10:18:20|790.8||790.5||790.8||790.5||1
1643278710000|2022-01-27 10:18:30||789||789||789.3||789|0
1643278720000|2022-01-27 10:18:40||789.3||789.3||789.3||789.3|0
1643278730000|2022-01-27 10:18:50|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|133
1643278740000|2022-01-27 10:19:00||789.3||789.5||789.5||789.3|0
1643278750000|2022-01-27 10:19:10||789.3||789.3||789.3||789.3|1
1643278760000|2022-01-27 10:19:20|790.5|789.5|790.8|789.3|790.8|789.5|790.5|789.3|10
1643278770000|2022-01-27 10:19:30|790.5|789.5|790.8|789.5|790.8|789.5|790.5|789.5|0
1643278780000|2022-01-27 10:19:40|||||||||50
1643278800000|2022-01-27 10:20:00||789.3||789.5||789.5||789.3|1
1643278810000|2022-01-27 10:20:10|791||790.8||791||790.8||1
1643278820000|2022-01-27 10:20:20|791|789.8|791|789.8|791|789.8|791|789.8|2
1643278830000|2022-01-27 10:20:30|791.3|790|791|789.8|791.3|790|791|789.8|9
1643278840000|2022-01-27 10:20:40|790.8|789.5|790.8|789.3|790.8|789.5|790.8|789.3|5
1643278850000|2022-01-27 10:20:50|791|789.5|790.8|789.5|791|789.5|790.8|789.3|2
1643278860000|2022-01-27 10:21:00||789.3||789.5||789.5||789.3|5
1643278890000|2022-01-27 10:21:30|||||||||2
1643278900000|2022-01-27 10:21:40|||||||||5
1643278910000|2022-01-27 10:21:50|791|789.8|791|789.8|791|789.8|790.8|789.8|4
1643278920000|2022-01-27 10:22:00|||||||||3
1643278930000|2022-01-27 10:22:10|791.3|790|791.3|790|791.3|790|791.3|790|0
1643278940000|2022-01-27 10:22:20|||||||||11
1643278950000|2022-01-27 10:22:30||789.8||789.8||789.8||789.8|1
1643278960000|2022-01-27 10:22:40|||||||||3
1643278970000|2022-01-27 10:22:50||790||790||790||790|63
1643278980000|2022-01-27 10:23:00|791.5||791.3||791.5||791.3||0
1643278990000|2022-01-27 10:23:10|791.5||791.3||791.5||791.3||0
1643279000000|2022-01-27 10:23:20|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|0
1643279020000|2022-01-27 10:23:40|791.8|790.5|791.5|790.3|791.8|790.5|791.5|790.3|20
1643279030000|2022-01-27 10:23:50|791.3|790|791.3|790|791.5|790.3|791.3|790|30
1643279040000|2022-01-27 10:24:00|791.5|790.3|791.5|790.3|791.5|790.3|791.3|790.3|0
1643279060000|2022-01-27 10:24:20|791.8||791.8||791.8||791.8||17
1643279070000|2022-01-27 10:24:30|791.5|790.5|791.5|790.3|791.5|790.5|791.5|790.3|171
1643279080000|2022-01-27 10:24:40||790||790.3||790.3||790|2
1643279100000|2022-01-27 10:25:00|791.3|790|791.3|790|791.3|790.3|791.3|790|0
1643279140000|2022-01-27 10:25:40|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|204
1643279150000|2022-01-27 10:25:50||790||790.3||790.3||790|0
1643279170000|2022-01-27 10:26:10|791.8||791.8||791.8||791.8||1
1643279180000|2022-01-27 10:26:20||790.5||790.5||790.5||790.3|0
1643279190000|2022-01-27 10:26:30||790.3||790.5||790.5||790.3|0
1643279200000|2022-01-27 10:26:40|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|5
1643279210000|2022-01-27 10:26:50|791.3|790|791.3|789.8|791.3|790.3|791.3|789.8|249
1643279220000|2022-01-27 10:27:00|791.5|790|791.5|790.3|791.5|790.3|791.5|789.8|104
1643279230000|2022-01-27 10:27:10|791.3|790|791.5|790.3|791.5|790.3|791.3|790|18
1643279240000|2022-01-27 10:27:20||790||790||790||790|7
1643279250000|2022-01-27 10:27:30|791.3||791.3||791.5||791.3||0
1643279270000|2022-01-27 10:27:50||789.8||790||790||789.8|0
1643279290000|2022-01-27 10:28:10|791.5|790.3|791.8|790.5|791.8|790.5|791.5|790.3|6
1643279320000|2022-01-27 10:28:40||790.3||790.5||790.5||790.3|5
1643279330000|2022-01-27 10:28:50||790.3||790.5||790.5||790.3|90
1643279340000|2022-01-27 10:29:00|||||||||7
1643279350000|2022-01-27 10:29:10||790.3||790.3||790.3||790.3|0
1643279360000|2022-01-27 10:29:20||790.5||790.5||790.5||790.5|0
1643279390000|2022-01-27 10:29:50||790.3||790.5||790.5||790.3|2
1643279400000|2022-01-27 10:30:00|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|0
1643279410000|2022-01-27 10:30:10|791.8||791.5||791.8||791.5||0
1643279420000|2022-01-27 10:30:20|791.8|790|791.3|790|791.8|790|791.3|790|0
1643279440000|2022-01-27 10:30:40|791.5|790.3|791.3|790|791.5|790.3|791.3|790|0
1643279460000|2022-01-27 10:31:00|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790|5
1643279470000|2022-01-27 10:31:10|791.3|790|791.5|790|791.5|790.3|791.3|790|0
1643279480000|2022-01-27 10:31:20||790.3||790.3||790.3||790|0
1643279490000|2022-01-27 10:31:30|||||||||3
1643279500000|2022-01-27 10:31:40||790||790.3||790.3||790|0
1643279510000|2022-01-27 10:31:50|791.3|790|791.3|790|791.3|790.3|791.3|790|2
1643279530000|2022-01-27 10:32:10|||||||||3
1643279540000|2022-01-27 10:32:20|||||||||5
1643279570000|2022-01-27 10:32:50|791.5|790.3|791.3|790|791.5|790.3|791.3|790|0
1643279600000|2022-01-27 10:33:20|||||||||1
1643279610000|2022-01-27 10:33:30|791|789.8|791.3|789.8|791.3|790|791|789.8|46
1643279620000|2022-01-27 10:33:40|791|790|791.3|790|791.3|790|791|790|0
1643279640000|2022-01-27 10:34:00|791.5||791.3||791.5||791.3||0
1643279650000|2022-01-27 10:34:10|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|2
1643279660000|2022-01-27 10:34:20||790||790.3||790.3||790|0
1643279670000|2022-01-27 10:34:30||790||790.3||790.3||790|0
1643279680000|2022-01-27 10:34:40|791.3|790|791.5|790|791.5|790|791.3|790|0
1643279690000|2022-01-27 10:34:50|791.3||791.3||791.3||791.3||0
1643279700000|2022-01-27 10:35:00|791.5||791.3||791.5||791.3||0
1643279710000|2022-01-27 10:35:10||789.8||789.8||789.8||789.8|0
1643279720000|2022-01-27 10:35:20|791|790|791.3|789.8|791.3|790|791|789.8|0
1643279730000|2022-01-27 10:35:30|791|790|791.3|789.8|791.3|790|791|789.8|0
1643279740000|2022-01-27 10:35:40|791|790|791|789.8|791|790|791|789.8|0
1643279760000|2022-01-27 10:36:00|791.3||791.3||791.3||791.3||2
1643279770000|2022-01-27 10:36:10|791|790|791.3|790|791.3|790|791|790|130
1643279820000|2022-01-27 10:37:00|791.5||791.3||791.5||791.3||27
1643279830000|2022-01-27 10:37:10|791.5|789.8|791.5|790.3|791.5|790.3|791.5|789.8|18
1643279840000|2022-01-27 10:37:20|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|17
1643279850000|2022-01-27 10:37:30|||||||||4
1643279860000|2022-01-27 10:37:40|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|0
1643279930000|2022-01-27 10:38:50|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|0
1643279970000|2022-01-27 10:39:30|792|790.8|792|790.5|792|790.8|791.8|790.5|12
1643279980000|2022-01-27 10:39:40|791.8|790.8|791.8|790.5|791.8|790.8|791.8|790.5|0
1643279990000|2022-01-27 10:39:50|||||||||10
1643280030000|2022-01-27 10:40:30|791.5|790.3|791.5|790.3|791.8|790.3|791.5|790.3|1
1643280060000|2022-01-27 10:41:00||790||790.3||790.3||790|0
1643280070000|2022-01-27 10:41:10|791.3|790|791.3|789.8|791.3|790.3|791.3|789.8|5
1643280080000|2022-01-27 10:41:20||790||789.8||790||789.8|0
1643280090000|2022-01-27 10:41:30|791||791||791||791||2
1643280100000|2022-01-27 10:41:40|791.3||791.3||791.3||791.3||0
1643280110000|2022-01-27 10:41:50||790||789.8||790||789.8|0
1643280120000|2022-01-27 10:42:00|791|789.5|791|789.5|791|789.5|790.8|789.5|0
1643280130000|2022-01-27 10:42:10||789.8||789.8||789.8||789.5|0
1643280140000|2022-01-27 10:42:20|791.3|789.5|791.3|789.8|791.3|790|791.3|789.5|0
1643280150000|2022-01-27 10:42:30|791||791.3||791.3||791||0
1643280160000|2022-01-27 10:42:40|791|789.5|791|789.8|791|789.8|791|789.5|20
1643280170000|2022-01-27 10:42:50||789.5||789.8||789.8||789.5|0
1643280180000|2022-01-27 10:43:00|||||||||74
1643280190000|2022-01-27 10:43:10||789.5||789.5||789.8||789.5|1
1643280200000|2022-01-27 10:43:20||789.8||789.5||789.8||789.5|6
1643280210000|2022-01-27 10:43:30||789.8||789.8||789.8||789.5|0
1643280230000|2022-01-27 10:43:50|791.3|790|791.3|790|791.3|790|791.3|789.8|170
1643280240000|2022-01-27 10:44:00|791.5||791.5||791.5||791.3||11
1643280260000|2022-01-27 10:44:20||790.3||790.3||790.3||790.3|5
1643280280000|2022-01-27 10:44:40|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.3|0
1643280300000|2022-01-27 10:45:00|792|790.8|792|790.5|792|790.8|792|790.5|6
1643280310000|2022-01-27 10:45:10|791.8|790.8|792|790.8|792|790.8|791.8|790.5|3
1643280320000|2022-01-27 10:45:20|792.3|791|792.3|790.8|792.3|791|792.3|790.8|2
1643280330000|2022-01-27 10:45:30|792|791|792.3|791|792.3|791|792|791|0
1643280340000|2022-01-27 10:45:40|792|790.8|792|790.8|792|790.8|791.8|790.5|15
1643280350000|2022-01-27 10:45:50|792.3||792.3||792.3||792||20
1643280360000|2022-01-27 10:46:00||791||791||791||790.8|0
1643280370000|2022-01-27 10:46:10|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791.3|6
1643280380000|2022-01-27 10:46:20|792.3|791|792.3|791|792.3|791|792.3|791|0
1643280410000|2022-01-27 10:46:50|792.5||792.3||792.5||792.3||0
1643280420000|2022-01-27 10:47:00|792.5|791.3|792.3|791|792.5|791.3|792.3|791|7
1643280440000|2022-01-27 10:47:20|792.5||792.5||792.5||792.3||0
1643280450000|2022-01-27 10:47:30|792.3||792.3||792.5||792.3||2
1643280460000|2022-01-27 10:47:40|||||||||4
1643280470000|2022-01-27 10:47:50|||||||||6
1643280480000|2022-01-27 10:48:00|792|790.8|792|790.8|792|790.8|792|790.8|11
1643280490000|2022-01-27 10:48:10|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|1
1643280500000|2022-01-27 10:48:20|792||791.8||792||791.8||0
1643280520000|2022-01-27 10:48:40|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|0
1643280540000|2022-01-27 10:49:00|791.8|790.5|791.8|790.3|791.8|790.5|791.5|790.3|10
1643280550000|2022-01-27 10:49:10|791.5||791.5||791.5||791.5||0
1643280570000|2022-01-27 10:49:30|||||||||4
1643280580000|2022-01-27 10:49:40|791.3|790|791|789.8|791.3|790|791|789.8|141
1643280590000|2022-01-27 10:49:50||789.5||789.8||789.8||789.5|0
1643280600000|2022-01-27 10:50:00||789.5||789.5||789.5||789.5|1
1643280610000|2022-01-27 10:50:10|790.8|789.3|790.5|789.3|791|789.3|790.5|789.3|19
1643280620000|2022-01-27 10:50:20|790.8||790.5||790.8||790.5||0
1643280630000|2022-01-27 10:50:30||789||789||789.3||789|21
1643280640000|2022-01-27 10:50:40|790.3|789.3|790.8|789.5|790.8|789.5|790.3|789.3|48
1643280650000|2022-01-27 10:50:50|790.5|789.3|790.5|789.3|790.8|789.3|790.5|789.3|16
1643280660000|2022-01-27 10:51:00|||||||||4
1643280690000|2022-01-27 10:51:30|790.3|789|790.5|789|790.5|789|790.3|789|2
1643280700000|2022-01-27 10:51:40|790.3||790.3||790.5||790.3||1
1643280710000|2022-01-27 10:51:50|790|788.8|790|788.8|790|788.8|790|788.8|79
1643280720000|2022-01-27 10:52:00|790.3|788.5|790.3|788.8|790.3|788.8|790.3|788.5|8
1643280730000|2022-01-27 10:52:10|790||790||790.3||790||3
1643280740000|2022-01-27 10:52:20|790.3||790||790.3||790||0
1643280750000|2022-01-27 10:52:30|789.8|788.5|789.8|788.5|790|788.5|789.8|788.5|2
1643280760000|2022-01-27 10:52:40|790|788.8|790|788.8|790|788.8|789.8|788.5|1
1643280770000|2022-01-27 10:52:50||788.5||788.5||788.5||788.5|0
1643280780000|2022-01-27 10:53:00||788.8||788.5||788.8||788.5|4
1643280790000|2022-01-27 10:53:10|789.8||790||790||789.8||0
1643280800000|2022-01-27 10:53:20|789.8|788.8|790|788.5|790|788.8|789.8|788.5|1
1643280810000|2022-01-27 10:53:30|789.8||790||790||789.8||0
1643280820000|2022-01-27 10:53:40|790.3|788.8|790.3|789|790.3|789|790.3|788.8|1
1643280830000|2022-01-27 10:53:50|790.5||790.3||790.5||790.3||0
1643280840000|2022-01-27 10:54:00||788.8||789||789||788.8|1
1643280860000|2022-01-27 10:54:20|790.5|788.8|790|788.8|790.5|789|790|788.8|3
1643280890000|2022-01-27 10:54:50|790.3|789|790.3|788.8|790.3|789|790|788.8|3
1643280900000|2022-01-27 10:55:00||789||789||789||789|0
1643280910000|2022-01-27 10:55:10||788.8||789||789||788.8|1
1643280920000|2022-01-27 10:55:20|790|788.8|790|788.8|790|789|790|788.8|2
1643280950000|2022-01-27 10:55:50|790.3|789|790.3|789|790.3|789|790.3|788.8|1
1643280970000|2022-01-27 10:56:10||788.8||788.8||788.8||788.8|0
1643280980000|2022-01-27 10:56:20||789||788.8||789||788.8|0
1643280990000|2022-01-27 10:56:30|790||790||790||790||0
1643281000000|2022-01-27 10:56:40|790.3||790||790.3||790||1
1643281010000|2022-01-27 10:56:50|790.3|789|790|788.8|790.3|789|790|788.8|0
1643281020000|2022-01-27 10:57:00|789.8|788.5|790|788.5|790|788.5|789.8|788.5|0
1643281030000|2022-01-27 10:57:10||788.8||788.8||788.8||788.8|0
1643281040000|2022-01-27 10:57:20||788.5||788.8||788.8||788.5|0
1643281060000|2022-01-27 10:57:40|789.8|788.5|789.8|788.5|790|788.5|789.8|788.5|0
1643281070000|2022-01-27 10:57:50|||||||||2
1643281080000|2022-01-27 10:58:00|||||||||2
1643281090000|2022-01-27 10:58:10||788.3||788.5||788.5||788.3|0
1643281100000|2022-01-27 10:58:20|790||790||790||790||0
1643281110000|2022-01-27 10:58:30|789.8||789.8||790||789.8||0
1643281120000|2022-01-27 10:58:40|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|0
1643281130000|2022-01-27 10:58:50|789.8|788|789.8|788.5|789.8|788.5|789.8|788|56
1643281140000|2022-01-27 10:59:00|790||789.8||790||789.8||5
1643281150000|2022-01-27 10:59:10|790|788.8|790|788.8|790|788.8|790|788.8|0
1643281170000|2022-01-27 10:59:30||788.5||788.8||788.8||788.5|2
1643281180000|2022-01-27 10:59:40|789.8|788.5|790|788.8|790|788.8|789.8|788.5|0
1643281200000|2022-01-27 11:00:00||788.5||788.8||788.8||788.5|0
1643281210000|2022-01-27 11:00:10||788.5||788.8||788.8||788.5|10
1643281230000|2022-01-27 11:00:30|790.3|789|790.3|788.8|790.3|789|790.3|788.8|5
1643281240000|2022-01-27 11:00:40||789||789||789||789|0
1643281250000|2022-01-27 11:00:50|790|788.8|790|788.8|790|788.8|789.8|788.5|13
1643281260000|2022-01-27 11:01:00||788.5||788.8||788.8||788.5|0
1643281270000|2022-01-27 11:01:10|790.3|788.5|790|788.5|790.3|788.5|790|788.5|0
1643281280000|2022-01-27 11:01:20|789.8||789.8||790||789.8||2
1643281290000|2022-01-27 11:01:30|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|30
1643281300000|2022-01-27 11:01:40|789.3|788|789.3|788|789.3|788|789.3|788|1
1643281310000|2022-01-27 11:01:50|789.5||789.5||789.5||789.5||12
1643281320000|2022-01-27 11:02:00||788.3||788.3||788.3||788.3|4
1643281340000|2022-01-27 11:02:20|789.8||789.5||789.8||789.5||0
1643281350000|2022-01-27 11:02:30|789.8||789.8||789.8||789.5||0
1643281360000|2022-01-27 11:02:40|789.5||789.5||789.8||789.5||0
1643281370000|2022-01-27 11:02:50|789.8|788.5|789.8|788.5|789.8|788.5|789.5|788.5|0
1643281380000|2022-01-27 11:03:00||788.3||788.3||788.5||788.3|0
1643281390000|2022-01-27 11:03:10||788.5||788.3||788.5||788.3|0
1643281400000|2022-01-27 11:03:20|789.5|788.5|789.8|788.5|789.8|788.5|789.5|788.5|2
1643281410000|2022-01-27 11:03:30|790|788.8|790|788.8|790|788.8|789.8|788.8|2
1643281420000|2022-01-27 11:03:40|||||||||2
1643281450000|2022-01-27 11:04:10||788.5||788.5||788.8||788.5|1
1643281460000|2022-01-27 11:04:20|789.8|788.8|789.8|788.5|789.8|788.8|789.8|788.5|1
1643281480000|2022-01-27 11:04:40||788.3||788.3||788.5||788.3|0
1643281490000|2022-01-27 11:04:50|789.5|788.5|789.8|788.5|789.8|788.5|789.5|788.3|1
1643281500000|2022-01-27 11:05:00|789.5|788.3|789.8|788.5|789.8|788.5|789.5|788.3|0
1643281510000|2022-01-27 11:05:10|790|788.8|790|788.8|790|788.8|790|788.8|645
1643281560000|2022-01-27 11:06:00||788.5||788.8||788.8||788.5|58
1643281570000|2022-01-27 11:06:10|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|0
1643281580000|2022-01-27 11:06:20|790|788.8|790|788.8|790|788.8|790|788.8|12
1643281600000|2022-01-27 11:06:40|||||||||3
1643281610000|2022-01-27 11:06:50|||||||||14
1643281620000|2022-01-27 11:07:00|||||||||3
1643281630000|2022-01-27 11:07:10|790.3|789|790.3|789|790.3|789|790.3|789|0
1643281640000|2022-01-27 11:07:20|790.5||790.3||790.5||790.3||0
1643281650000|2022-01-27 11:07:30|790|788.8|790|788.8|790.3|788.8|790|788.8|47
1643281660000|2022-01-27 11:07:40|790.3|789|790|788.8|790.3|789|790|788.8|4
1643281670000|2022-01-27 11:07:50|790.3||790||790.3||790||2
1643281680000|2022-01-27 11:08:00|790.3||790||790.3||790||0
1643281690000|2022-01-27 11:08:10|789.8|788.5|790|788.8|790|788.8|789.8|788.5|61
1643281700000|2022-01-27 11:08:20|790.3|789|790|788.8|790.3|789|790|788.8|2
1643281720000|2022-01-27 11:08:40|||||||||1
1643281740000|2022-01-27 11:09:00|789.8|788.5|790|788.8|790|788.8|789.8|788.5|1
1643281750000|2022-01-27 11:09:10||788.5||788.8||788.8||788.5|0
1643281760000|2022-01-27 11:09:20|789.8|788.5|789.8|788.5|790|788.5|789.8|788.5|0
1643281770000|2022-01-27 11:09:30|790|788.8|790|788.8|790|788.8|789.8|788.5|2
1643281780000|2022-01-27 11:09:40|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|26
1643281800000|2022-01-27 11:10:00|||||||||17
1643281830000|2022-01-27 11:10:30|||||||||8
1643281860000|2022-01-27 11:11:00|||||||||5
1643281870000|2022-01-27 11:11:10|||||||||17
1643281890000|2022-01-27 11:11:30|||||||||1
1643281910000|2022-01-27 11:11:50|||||||||6
1643281920000|2022-01-27 11:12:00|||||||||27
1643281950000|2022-01-27 11:12:30|||||||||32
1643281960000|2022-01-27 11:12:40|||||||||7
1643281970000|2022-01-27 11:12:50|||||||||13
1643281980000|2022-01-27 11:13:00|790|788.8|790.3|789|790.3|789|789.8|788.8|19
1643281990000|2022-01-27 11:13:10|790|788.8|790.3|788.8|790.3|788.8|790|788.8|1
1643282000000|2022-01-27 11:13:20|790|789|790|788.8|790|789|790|788.8|11
1643282010000|2022-01-27 11:13:30|||||||||8
1643282020000|2022-01-27 11:13:40||788.5||788.8||788.8||788.5|0
1643282040000|2022-01-27 11:14:00|790.3||790||790.3||790||0
1643282050000|2022-01-27 11:14:10|790.3|789|790.3|788.8|790.3|789|790.3|788.8|0
1643282060000|2022-01-27 11:14:20|790|789|790.3|788.8|790.3|789|790|788.8|3
1643282070000|2022-01-27 11:14:30|790|789|790.3|788.8|790.3|789|790|788.8|0
1643282080000|2022-01-27 11:14:40||789||789||789||789|0
1643282090000|2022-01-27 11:14:50|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|2
1643282100000|2022-01-27 11:15:00||789||789.3||789.3||789|0
1643282110000|2022-01-27 11:15:10||789||789.3||789.3||789|0
1643282140000|2022-01-27 11:15:40|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|67
1643282150000|2022-01-27 11:15:50|||||||||81
1643282170000|2022-01-27 11:16:10|||||||||4
1643282190000|2022-01-27 11:16:30|||||||||5
1643282200000|2022-01-27 11:16:40|791|789.8|791|789.8|791|789.8|791|789.8|23
1643282210000|2022-01-27 11:16:50|||||||||1
1643282220000|2022-01-27 11:17:00||789.5||789.8||789.8||789.5|5
1643282230000|2022-01-27 11:17:10||789.5||789.8||789.8||789.5|6
1643282240000|2022-01-27 11:17:20||789.5||789.8||789.8||789.5|0
1643282250000|2022-01-27 11:17:30||789.5||789.8||789.8||789.5|0
1643282260000|2022-01-27 11:17:40||789.5||789.5||789.8||789.5|0
1643282270000|2022-01-27 11:17:50||789.8||789.8||789.8||789.5|0
1643282280000|2022-01-27 11:18:00||789.5||789.8||789.8||789.5|1
1643282290000|2022-01-27 11:18:10||789.5||789.8||789.8||789.5|0
1643282300000|2022-01-27 11:18:20||789.5||789.8||789.8||789.5|0
1643282310000|2022-01-27 11:18:30|||||||||1
1643282320000|2022-01-27 11:18:40||789.5||789.8||789.8||789.5|0
1643282350000|2022-01-27 11:19:10||789.5||789.8||789.8||789.5|0
1643282360000|2022-01-27 11:19:20|790.8|789.5|791|789.5|791|789.8|790.8|789.5|3
1643282370000|2022-01-27 11:19:30|790.8|789.3|790.8|789.5|790.8|789.5|790.8|789.3|0
1643282380000|2022-01-27 11:19:40|790.5|789.3|790.5|789.3|790.8|789.5|790.5|789.3|5
1643282390000|2022-01-27 11:19:50|790.8||790.5||790.8||790.5||0
1643282400000|2022-01-27 11:20:00|790.8||790.5||790.8||790.5||0
1643282410000|2022-01-27 11:20:10||789||789||789.3||789|4
1643282420000|2022-01-27 11:20:20||789.3||789||789.3||789|0
1643282430000|2022-01-27 11:20:30||789.3||789.3||789.3||789|0
1643282440000|2022-01-27 11:20:40||789||789||789.3||789|0
1643282450000|2022-01-27 11:20:50||789.3||789.3||789.3||789.3|0
1643282460000|2022-01-27 11:21:00|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|13
1643282480000|2022-01-27 11:21:20|791||790.8||791||790.8||20
1643282490000|2022-01-27 11:21:30|791||791||791||791||0
1643282500000|2022-01-27 11:21:40||789.8||789.8||789.8||789.8|0
1643282510000|2022-01-27 11:21:50|||||||||2
1643282530000|2022-01-27 11:22:10|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|3
1643282540000|2022-01-27 11:22:20|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|3
1643282560000|2022-01-27 11:22:40|||||||||1
1643282570000|2022-01-27 11:22:50||789||789.3||789.3||789|0
1643282590000|2022-01-27 11:23:10|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.3|1
1643282600000|2022-01-27 11:23:20|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|0
1643282620000|2022-01-27 11:23:40||789||789.3||789.3||789|4
1643282630000|2022-01-27 11:23:50||789||789.3||789.3||789|4
1643282640000|2022-01-27 11:24:00||789||789.3||789.3||789|0
1643282650000|2022-01-27 11:24:10||789||789.3||789.3||789|0
1643282660000|2022-01-27 11:24:20|790.8|789.5|790.8|789.3|790.8|789.5|790.5|789.3|1
1643282670000|2022-01-27 11:24:30|790.5|789.5|790.8|789.3|790.8|789.5|790.5|789.3|20
1643282680000|2022-01-27 11:24:40|790.5||790.5||790.5||790.5||0
1643282690000|2022-01-27 11:24:50|790.8||790.8||790.8||790.8||1
1643282700000|2022-01-27 11:25:00|790.5||790.8||790.8||790.5||25
1643282710000|2022-01-27 11:25:10|790.5||790.5||790.5||790.5||0
1643282730000|2022-01-27 11:25:30|790.3|789|790.3|789|790.5|789|790.3|789|1
1643282740000|2022-01-27 11:25:40|790.5||790.5||790.5||790.3||0
1643282750000|2022-01-27 11:25:50|790.3||790.3||790.3||790.3||0
1643282760000|2022-01-27 11:26:00|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|15
1643282790000|2022-01-27 11:26:30|790.8||790.8||790.8||790.8||1
1643282800000|2022-01-27 11:26:40|790.5||790.5||790.8||790.5||0
1643282810000|2022-01-27 11:26:50|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|5
1643282820000|2022-01-27 11:27:00|790.8||790.8||790.8||790.8||0
1643282830000|2022-01-27 11:27:10||789.5||789.5||789.5||789.5|0
1643282870000|2022-01-27 11:27:50|790.5|789.3|790.8|789.3|790.8|789.3|790.5|789.3|1
1643282880000|2022-01-27 11:28:00|790.5||790.5||790.8||790.5||0
1643282890000|2022-01-27 11:28:10|790.8||790.8||790.8||790.8||1
1643282900000|2022-01-27 11:28:20||789.5||789.5||789.5||789.5|2
1643282940000|2022-01-27 11:29:00|791|789.8|791|789.5|791|789.8|790.8|789.5|15
1643282950000|2022-01-27 11:29:10|790.8|789.8|790.8|789.5|790.8|789.8|790.8|789.5|2
1643282960000|2022-01-27 11:29:20|791||790.8||791||790.8||0
1643282970000|2022-01-27 11:29:30|791|789.8|790.8|789.5|791|789.8|790.8|789.5|0
1643283000000|2022-01-27 11:30:00|||||||||1
1643283020000|2022-01-27 11:30:20|790.5|789.3|790.8|789.3|790.8|789.3|790.5|789.3|3
1643283030000|2022-01-27 11:30:30|790.5||790.5||790.8||790.5||0
1643283040000|2022-01-27 11:30:40|790.8||790.5||790.8||790.5||7
1643283050000|2022-01-27 11:30:50|790.8||790.5||790.8||790.5||1
1643283060000|2022-01-27 11:31:00|790.8|789.8|791.5|790.3|791.5|790.3|790.5|789.8|346
1643283070000|2022-01-27 11:31:10|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|7
1643283080000|2022-01-27 11:31:20|791.5|790.3|791.8|790.5|791.8|790.5|791.5|790.3|0
1643283090000|2022-01-27 11:31:30|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|5
1643283110000|2022-01-27 11:31:50|791.8|790.5|791.5|790.3|791.8|790.5|791.5|790.3|0
1643283120000|2022-01-27 11:32:00|791.8|790.5|791.8|790.3|791.8|790.5|791.5|790.3|1
1643283130000|2022-01-27 11:32:10|792|790.5|792|790.8|792|790.8|792|790.3|11
1643283140000|2022-01-27 11:32:20|792.3|791|792.3|791|792.3|791|792.3|790.8|0
1643283150000|2022-01-27 11:32:30||790.8||791||791||790.8|0
1643283190000|2022-01-27 11:33:10|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791.3|4
1643283200000|2022-01-27 11:33:20|792.3|791|792.3|791|792.3|791|792.3|791|8
1643283210000|2022-01-27 11:33:30||790.8||790.8||791||790.8|4
1643283220000|2022-01-27 11:33:40|792|791|792.3|791|792.3|791|792|791|80
1643283230000|2022-01-27 11:33:50||790.8||790.8||791||790.8|0
1643283250000|2022-01-27 11:34:10|792|791|792.3|791|792.3|791|792|791|0
1643283260000|2022-01-27 11:34:20||790.8||790.8||791||790.8|0
1643283270000|2022-01-27 11:34:30|792|791|792.3|791|792.3|791|792|791|9
1643283280000|2022-01-27 11:34:40|792.5||792.5||792.5||792.3||16
1643283290000|2022-01-27 11:34:50|792.3|791.3|792.3|791|792.3|791.3|792.3|791|2
1643283300000|2022-01-27 11:35:00|792.5||792.3||792.5||792.3||0
1643283320000|2022-01-27 11:35:20|792|790.8|792.3|791|792.3|791|792|790.8|1
1643283330000|2022-01-27 11:35:30||790.8||791||791||790.8|0
1643283340000|2022-01-27 11:35:40|||||||||3
1643283360000|2022-01-27 11:36:00|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791.3|0
1643283380000|2022-01-27 11:36:20|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.5|13
1643283390000|2022-01-27 11:36:30|792.5|791.3|792.8|791.5|792.8|791.5|792.5|791.3|1
1643283400000|2022-01-27 11:36:40||791.3||791.5||791.5||791.3|3
1643283410000|2022-01-27 11:36:50||791.3||791.5||791.5||791.3|0
1643283420000|2022-01-27 11:37:00||791.3||791.5||791.5||791.3|0
1643283430000|2022-01-27 11:37:10|792.5|791.3|792.5|791.3|792.5|791.5|792.5|791.3|0
1643283440000|2022-01-27 11:37:20|792.3|791|792.5|791|792.5|791.3|792.3|791|3
1643283450000|2022-01-27 11:37:30|792.3|791.3|792.5|791.3|792.5|791.3|792.3|791.3|0
1643283490000|2022-01-27 11:38:10||791||791.3||791.3||791|2
1643283500000|2022-01-27 11:38:20||791||791.3||791.3||791|0
1643283510000|2022-01-27 11:38:30|792.3|791|792.3|791|792.3|791|792.3|791|79
1643283520000|2022-01-27 11:38:40||790.8||790.8||791||790.8|0
1643283530000|2022-01-27 11:38:50|792||792.3||792.3||792||5
1643283540000|2022-01-27 11:39:00||791||791||791||790.8|0
1643283560000|2022-01-27 11:39:20|792|790.8|792.3|791|792.5|791|792|790.8|1
1643283580000|2022-01-27 11:39:40|792|790.8|792.3|790.8|792.3|791|792|790.8|0
1643283590000|2022-01-27 11:39:50|792|791|792.3|791|792.3|791|792|790.8|4
1643283600000|2022-01-27 11:40:00|792|790.8|792.3|791|792.3|791|792|790.8|0
1643283610000|2022-01-27 11:40:10|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791.3|1
1643283620000|2022-01-27 11:40:20|792.8||792.5||792.8||792.5||3
1643283630000|2022-01-27 11:40:30|792.8|791.5|792.5|791.3|792.8|791.5|792.5|791.3|4
1643283650000|2022-01-27 11:40:50|792.8|791.5|793|791.5|793|791.5|792.8|791.5|3
1643283660000|2022-01-27 11:41:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|4
1643283670000|2022-01-27 11:41:10||791.8||791.8||791.8||791.8|0
1643283690000|2022-01-27 11:41:30|792.8|791.5|793|791.5|793|791.5|792.8|791.5|0
1643283700000|2022-01-27 11:41:40||791.8||791.5||791.8||791.5|0
1643283710000|2022-01-27 11:41:50|792.8|791.8|793|791.5|793|791.8|792.8|791.5|0
1643283720000|2022-01-27 11:42:00||791.8||791.8||791.8||791.8|0
1643283740000|2022-01-27 11:42:20|792.8|791.5|792.8|791.5|792.8|791.8|792.8|791.5|15
1643283750000|2022-01-27 11:42:30|793|791.8|793|791.8|793|791.8|793|791.8|79
1643283760000|2022-01-27 11:42:40|||||||||6
1643283770000|2022-01-27 11:42:50|793.3|792|793.3|792|793.3|792|793.3|791.8|10
1643283780000|2022-01-27 11:43:00|||||||||2
1643283800000|2022-01-27 11:43:20|||||||||4
1643283810000|2022-01-27 11:43:30|793.8|792.5|793.8|792.5|794|792.8|793.8|792.5|710
1643283820000|2022-01-27 11:43:40|||||||||51
1643283830000|2022-01-27 11:43:50|794|792.8|794|792.8|794|792.8|793.8|792.8|7
1643283840000|2022-01-27 11:44:00|793.8|792.5|794|792.5|794|792.5|793.8|792.5|3
1643283850000|2022-01-27 11:44:10|793.8|792.8|794|792.5|794|792.8|793.8|792.5|2
1643283860000|2022-01-27 11:44:20|793.8||794||794||793.8||0
1643283870000|2022-01-27 11:44:30|793.8||793.8||794||793.8||0
1643283890000|2022-01-27 11:44:50|793.5|792.3|793.8|792.5|793.8|792.5|793.5|792.3|2
1643283900000|2022-01-27 11:45:00|793.5|792.3|793.5|792.3|793.8|792.3|793.5|792.3|0
1643283920000|2022-01-27 11:45:20|793.8||793.5||793.8||793.5||57
1643283930000|2022-01-27 11:45:30|793.8|792.5|793.8|792.3|793.8|792.5|793.8|792.3|1
1643283940000|2022-01-27 11:45:40|793.5|792|793.5|792|793.8|792|793.5|792|3
1643283950000|2022-01-27 11:45:50|793.3|792.3|793.5|792|793.5|792.3|793.3|792|15
1643283960000|2022-01-27 11:46:00|793.3|792.3|793.3|792|793.5|792.3|793.3|792|13
1643283970000|2022-01-27 11:46:10|793.5|792.3|793.5|792.3|793.5|792.3|793.3|792|20
1643283980000|2022-01-27 11:46:20|793.8||793.5||793.8||793.5||1
1643283990000|2022-01-27 11:46:30|793.8||793.5||793.8||793.5||1
1643284000000|2022-01-27 11:46:40|793.8||793.8||793.8||793.5||1
1643284010000|2022-01-27 11:46:50|793.5|792|793.3|792|793.5|792.3|793.3|792|22
1643284020000|2022-01-27 11:47:00|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|33
1643284030000|2022-01-27 11:47:10|794|792.8|793.8|792.5|794.3|792.8|793.8|792.5|1312
1643284040000|2022-01-27 11:47:20|||||||||7
1643284050000|2022-01-27 11:47:30|||||||||3
1643284060000|2022-01-27 11:47:40|794||794||794||793.8||6
1643284070000|2022-01-27 11:47:50||792.8||792.8||792.8||792.8|14
1643284080000|2022-01-27 11:48:00|793.8|792.5|794|792.5|794|792.5|793.8|792.5|2
1643284100000|2022-01-27 11:48:20|794.3|792.8|794.3|793|794.3|793|794.3|792.8|0
1643284130000|2022-01-27 11:48:50|||||||||3
1643284140000|2022-01-27 11:49:00|794|792.8|794.3|792.8|794.3|792.8|794|792.8|4
1643284150000|2022-01-27 11:49:10|794|793|794|792.8|794|793|794|792.8|202
1643284170000|2022-01-27 11:49:30|794.3|793|794.3|793|794.3|793|794|793|28
1643284180000|2022-01-27 11:49:40|794|792.8|794|792.8|794|792.8|794|792.8|1
1643284190000|2022-01-27 11:49:50|794.3||794||794.3||794||0
1643284200000|2022-01-27 11:50:00|794.3||794.3||794.3||794.3||1
1643284210000|2022-01-27 11:50:10||793||793||793||792.8|1
1643284220000|2022-01-27 11:50:20|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793|0
1643284230000|2022-01-27 11:50:30|794.3|793|794.5|793.3|794.5|793.3|794.3|793|0
1643284240000|2022-01-27 11:50:40|794.8|793.5|794.8|793.5|794.8|793.5|794.8|793.3|2
1643284260000|2022-01-27 11:51:00|795||794.8||795||794.8||13
1643284270000|2022-01-27 11:51:10|795||794.8||795||794.8||0
1643284280000|2022-01-27 11:51:20|795||794.8||795||794.8||0
1643284290000|2022-01-27 11:51:30|795||795||795||795||8
1643284300000|2022-01-27 11:51:40|794.8|793.3|794.8|793.3|794.8|793.3|794.8|793.3|2
1643284310000|2022-01-27 11:51:50|794.5||794.5||794.8||794.5||0
1643284320000|2022-01-27 11:52:00|794.8|793.5|794.8|793.5|794.8|793.5|794.8|793.3|0
1643284330000|2022-01-27 11:52:10||793.3||793.5||793.5||793.3|1
1643284340000|2022-01-27 11:52:20|795|793.8|795|793.8|795|793.8|795|793.5|342
1643284360000|2022-01-27 11:52:40|795.3||795||795.3||795||1
1643284380000|2022-01-27 11:53:00|795.3|794|795.5|794|795.5|794|795.3|794|8
1643284390000|2022-01-27 11:53:10|795.3||795.5||795.5||795.3||1
1643284400000|2022-01-27 11:53:20|795.3||795.3||795.5||795.3||0
1643284410000|2022-01-27 11:53:30||793.8||793.8||794||793.8|3
1643284420000|2022-01-27 11:53:40|795||795||795.3||795||55
1643284430000|2022-01-27 11:53:50|795.3|794|795.3|793.8|795.3|794|795.3|793.8|1
1643284440000|2022-01-27 11:54:00||794||794||794||794|22
1643284450000|2022-01-27 11:54:10|795.5||795.5||795.5||795.3||48
1643284460000|2022-01-27 11:54:20|795.3||795.3||795.3||795.3||0
1643284470000|2022-01-27 11:54:30|795.5|794.3|795.5|794.3|795.5|794.3|795.3|794.3|39
1643284480000|2022-01-27 11:54:40|795.8|794|795.8|794.5|795.8|794.5|795.8|794|9
1643284490000|2022-01-27 11:54:50|796||795.8||796||795.8||0
1643284500000|2022-01-27 11:55:00|796|794.3|795.8|794.5|796|794.5|795.8|794.3|28
1643284510000|2022-01-27 11:55:10||794.3||794.5||794.5||794.3|7
1643284520000|2022-01-27 11:55:20|||||||||3
1643284530000|2022-01-27 11:55:30|796.3|794.8|796.3|794.8|796.3|794.8|795.8|794.5|32
1643284540000|2022-01-27 11:55:40|796||796||796.3||796||0
1643284550000|2022-01-27 11:55:50|796.3|794.5|796|794.5|796.3|794.5|796|794.5|1
1643284560000|2022-01-27 11:56:00|795.8||795.8||796||795.8||0
1643284570000|2022-01-27 11:56:10|796|794.8|796|794.5|796|794.8|795.8|794.5|52
1643284580000|2022-01-27 11:56:20|795.8|794.8|796|794.8|796|794.8|795.8|794.8|1
1643284590000|2022-01-27 11:56:30||794.5||794.8||794.8||794.5|9
1643284610000|2022-01-27 11:56:50|796.3|795|797|795.8|797.3|795.8|796.3|795|43
1643284620000|2022-01-27 11:57:00|797.3|795.5|797|795.5|797.3|795.8|796.8|795.5|11
1643284630000|2022-01-27 11:57:10|797.3|795.8|797.3|796|797.3|796|797.3|795.5|3
1643284640000|2022-01-27 11:57:20|797.5|796.3|797.5|796.3|797.8|796.3|797.3|796.3|7
1643284650000|2022-01-27 11:57:30|797.8|796.5|798|796.8|798|796.8|797.8|796.5|2
1643284660000|2022-01-27 11:57:40|798.3|797|798.3|797|798.3|797|798|796.8|53
1643284670000|2022-01-27 11:57:50|798.5||798.3||798.5||798.3||53
1643284680000|2022-01-27 11:58:00|798.5|797.3|798.3|797|798.8|797.5|798.3|797|87
1643284690000|2022-01-27 11:58:10|798.5|797.3|798|796.8|798.5|797.3|798|796.8|9
1643284700000|2022-01-27 11:58:20|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.3|62
1643284710000|2022-01-27 11:58:30|||||||||1
1643284720000|2022-01-27 11:58:40||796.3||796.3||796.5||796.3|2
1643284730000|2022-01-27 11:58:50|797.5||797.5||797.8||797.5||2
1643284740000|2022-01-27 11:59:00|797.8|796.5|797.8|796.3|797.8|796.5|797.5|796.3|2
1643284750000|2022-01-27 11:59:10|798|796.5|798|796.8|798.3|796.8|798|796.5|53
1643284770000|2022-01-27 11:59:30||796.5||796.8||796.8||796.5|3
1643284780000|2022-01-27 11:59:40|798.3|797|798.3|797|798.3|797|798|796.8|47
1643284790000|2022-01-27 11:59:50|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|27
1643284800000|2022-01-27 12:00:00|798.8|797.5|799|797.5|799|797.8|798.8|797.3|31
1643284810000|2022-01-27 12:00:10||797.8||797.8||797.8||797.5|1
1643284820000|2022-01-27 12:00:20|798.8|797.5|798.8|797.3|798.8|797.5|798.5|797.3|14
1643284830000|2022-01-27 12:00:30|798.5||798.8||798.8||798.5||0
1643284840000|2022-01-27 12:00:40|798.5|797.5|799|797.8|799|797.8|798.5|797.5|5
1643284850000|2022-01-27 12:00:50|798.8|797.5|798.8|797.3|798.8|797.8|798.8|797.3|22
1643284860000|2022-01-27 12:01:00|798.5||798.5||798.8||798.5||2
1643284870000|2022-01-27 12:01:10|798.8|797.5|798.8|797.5|799|797.8|798.8|797.5|5
1643284880000|2022-01-27 12:01:20|799||798.8||799||798.8||2
1643284890000|2022-01-27 12:01:30|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|0
1643284900000|2022-01-27 12:01:40|798.5|797.3|798.8|797.5|799|797.5|798.5|797.3|12
1643284910000|2022-01-27 12:01:50|799||798.8||799||798.8||0
1643284920000|2022-01-27 12:02:00|799|797.3|798.5|797.3|799|797.3|798.5|797.3|2
1643284930000|2022-01-27 12:02:10|799|797.8|799.3|798|799.3|798|799|797.8|95
1643284940000|2022-01-27 12:02:20|799|797.8|799|797.8|799.3|798|799|797.8|18
1643284950000|2022-01-27 12:02:30|799.3|798|799.3|797.8|799.3|798|799|797.8|0
1643284960000|2022-01-27 12:02:40||798||798||798||797.8|2
1643284970000|2022-01-27 12:02:50|799|797.8|799|797.8|799.3|798|799|797.8|1
1643284980000|2022-01-27 12:03:00|799.3||799||799.3||799||8
1643284990000|2022-01-27 12:03:10||797.5||797.8||797.8||797.5|0
1643285000000|2022-01-27 12:03:20|798.8|797.5|799|797.5|799|797.8|798.8|797.5|1
1643285010000|2022-01-27 12:03:30|798.8|797.8|799|797.5|799|797.8|798.8|797.5|6
1643285020000|2022-01-27 12:03:40|798.8||798.8||798.8||798.8||0
1643285030000|2022-01-27 12:03:50|798.5|797.3|798.3|797|798.5|797.3|798.3|796.8|18
1643285040000|2022-01-27 12:04:00|798|796.8|798.3|796.8|798.3|797|798|796.8|0
1643285050000|2022-01-27 12:04:10|798|797|798.3|797|798.3|797|798|797|0
1643285060000|2022-01-27 12:04:20|798.5|796.8|798|796.5|798.5|796.8|798|796.5|83
1643285070000|2022-01-27 12:04:30|798.3|796.8|798.5|797|798.5|797|798.3|796.8|63
1643285080000|2022-01-27 12:04:40|798.3|797.3|798.3|797|798.5|797.3|798.3|797|131
1643285090000|2022-01-27 12:04:50|798|796.8|798|796.8|798.3|796.8|798|796.8|56
1643285100000|2022-01-27 12:05:00|798.3|797|798|796.8|798.3|797|798|796.8|15
1643285110000|2022-01-27 12:05:10|||||||||2
1643285120000|2022-01-27 12:05:20|798.3||798.3||798.3||798||1
1643285130000|2022-01-27 12:05:30||797||797||797||796.8|16
1643285140000|2022-01-27 12:05:40|798|796.8|797.8|796.5|798|796.8|797.8|796.5|56
1643285150000|2022-01-27 12:05:50|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|0
1643285160000|2022-01-27 12:06:00|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796|0
1643285170000|2022-01-27 12:06:10|797.3|796|797.3|796|797.5|796|797.3|795.8|0
1643285180000|2022-01-27 12:06:20|797.5|795.8|797.5|796.3|797.5|796.3|797.5|795.8|2
1643285190000|2022-01-27 12:06:30|797.8|796.5|797.8|796.3|797.8|796.5|797.5|796.3|11
1643285200000|2022-01-27 12:06:40|797.5|796|797.3|796|797.5|796|797.3|795.8|4
1643285210000|2022-01-27 12:06:50|797|795.8|797|795.8|797|795.8|797|795.8|20
1643285220000|2022-01-27 12:07:00|796.8|795.5|796.8|795.5|796.8|795.8|796.8|795.3|22
1643285230000|2022-01-27 12:07:10|797||797||797||796.8||5
1643285240000|2022-01-27 12:07:20|796.8|795.3|796.8|795.3|797|795.3|796.5|795.3|7
1643285250000|2022-01-27 12:07:30||795.5||795.3||795.5||795.3|5
1643285260000|2022-01-27 12:07:40||795.5||795.3||795.5||795.3|5
1643285270000|2022-01-27 12:07:50|796.5|795.5|796.5|795|796.5|795.5|796.5|795|17
1643285280000|2022-01-27 12:08:00|796.3|794.8|796|794.8|796.3|795|796|794.8|7
1643285290000|2022-01-27 12:08:10|795.8|794.5|796|794.5|796|794.5|795.8|794.5|9
1643285300000|2022-01-27 12:08:20||794.8||794.8||794.8||794.5|1
1643285310000|2022-01-27 12:08:30|796.3|794.5|796|794.5|796.3|794.5|796|794.5|9
1643285320000|2022-01-27 12:08:40||794.8||794.8||794.8||794.5|0
1643285330000|2022-01-27 12:08:50|795.8|794.5|795.8|794.5|796|794.5|795.8|794.5|10
1643285340000|2022-01-27 12:09:00|795.5|794.3|795.5|794|795.5|794.3|795.5|794|3
1643285350000|2022-01-27 12:09:10|795.3||795.3||795.5||795.3||90
1643285360000|2022-01-27 12:09:20|795.5||795.5||795.5||795.5||4
1643285370000|2022-01-27 12:09:30|795.3|794.3|795.5|794.3|795.5|794.3|795.3|794.3|5
1643285380000|2022-01-27 12:09:40|795.3|794|795.3|793.8|795.3|794|795|793.8|1
1643285390000|2022-01-27 12:09:50|795.5|794|795.3|794|795.5|794|795.3|794|2
1643285400000|2022-01-27 12:10:00|795.5|794.3|795.8|794.5|795.8|794.5|795.3|794|6
1643285410000|2022-01-27 12:10:10|796||796||796||795.8||0
1643285420000|2022-01-27 12:10:20|795.8|794.8|795.8|794.5|796|794.8|795.8|794.5|10
1643285430000|2022-01-27 12:10:30|796||796||796||795.8||3
1643285440000|2022-01-27 12:10:40|796.3|794.8|796|794.8|796.3|794.8|796|794.5|1
1643285450000|2022-01-27 12:10:50|796.3||796||796.3||796||11
1643285460000|2022-01-27 12:11:00|796.3|794.5|796|794.8|796.3|794.8|796|794.5|4
1643285470000|2022-01-27 12:11:10||794.5||794.8||794.8||794.5|0
1643285480000|2022-01-27 12:11:20|796.3|794.5|796.3|794.8|796.3|794.8|796.3|794.5|0
1643285490000|2022-01-27 12:11:30|796|794.5|796.3|794.8|796.3|794.8|796|794.5|0
1643285500000|2022-01-27 12:11:40|796.5|795|796.3|795|796.5|795.3|796.3|795|0
1643285510000|2022-01-27 12:11:50|796.5||796.3||796.5||796.3||0
1643285520000|2022-01-27 12:12:00|796|794.8|796.3|795|796.3|795|796|794.8|3
1643285530000|2022-01-27 12:12:10||794.8||795||795||794.8|0
1643285560000|2022-01-27 12:12:40|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795|8
1643285570000|2022-01-27 12:12:50|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|0
1643285580000|2022-01-27 12:13:00|797|795.8|796.8|795.5|797|795.8|796.8|795.5|10
1643285590000|2022-01-27 12:13:10|797|795.3|796.8|795.3|797|795.3|796.8|795.3|3
1643285600000|2022-01-27 12:13:20|796.5|795.5|796.8|795.5|796.8|795.5|796.5|795.5|0
1643285610000|2022-01-27 12:13:30|797|795.3|796.8|795.3|797|795.5|796.8|795.3|78
1643285620000|2022-01-27 12:13:40|796.5|795.5|796.8|795.5|797|795.5|796.5|795.5|101
1643285630000|2022-01-27 12:13:50|797|795.8|797|795.8|797|795.8|796.8|795.8|0
1643285640000|2022-01-27 12:14:00|797.3|796|797.3|796|797.3|796|797.3|796|31
1643285650000|2022-01-27 12:14:10|797.5||797.3||797.5||797.3||3
1643285660000|2022-01-27 12:14:20|797|795.8|797|795.8|797|795.8|797|795.8|1
1643285670000|2022-01-27 12:14:30|797.3|796|797.3|795.8|797.3|796|797|795.8|0
1643285680000|2022-01-27 12:14:40|797.5|796|797.5|796|797.5|796|797.5|795.8|0
1643285690000|2022-01-27 12:14:50|797.3|795.8|797.3|795.8|797.3|795.8|797.3|795.8|0
1643285700000|2022-01-27 12:15:00|797.5|796|797.5|796|797.5|796|797.3|795.8|11
1643285710000|2022-01-27 12:15:10|797.8|796.3|798|796.5|798|796.5|797.8|796.3|11
1643285720000|2022-01-27 12:15:20||796.8||796.8||796.8||796.5|1
1643285730000|2022-01-27 12:15:30|||||||||3
1643285740000|2022-01-27 12:15:40||796.5||796.8||796.8||796.5|1
1643285750000|2022-01-27 12:15:50|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|4
1643285760000|2022-01-27 12:16:00||796.3||796.3||796.5||796.3|3
1643285770000|2022-01-27 12:16:10|797.5||797.5||797.8||797.5||0
1643285780000|2022-01-27 12:16:20|797.8||797.8||797.8||797.5||0
1643285790000|2022-01-27 12:16:30||796.5||796.5||796.5||796.3|0
1643285800000|2022-01-27 12:16:40|797.5|796.3|797.5|796.3|797.5|796.5|797.5|796.3|0
1643285810000|2022-01-27 12:16:50|797.8||797.8||797.8||797.5||0
1643285820000|2022-01-27 12:17:00|797.5|796.5|797.8|796.5|797.8|796.5|797.5|796.3|2
1643285830000|2022-01-27 12:17:10|797.5|796.3|797.5|796.3|797.5|796.5|797.5|796.3|0
1643285860000|2022-01-27 12:17:40|797.3|796|797.3|796|797.3|796|797.3|796|0
1643285870000|2022-01-27 12:17:50||795.8||796||796||795.8|0
1643285880000|2022-01-27 12:18:00||795.8||796||796||795.8|0
1643285890000|2022-01-27 12:18:10||795.8||795.8||796||795.8|1
1643285900000|2022-01-27 12:18:20||796||795.8||796||795.8|2
1643285910000|2022-01-27 12:18:30|797||797||797||797||17
1643285920000|2022-01-27 12:18:40|796.8|795.5|796.8|795.3|796.8|795.5|796.5|795.3|9
1643285930000|2022-01-27 12:18:50|796.5|795.5|796.3|795|796.5|795.5|796|794.8|23
1643285940000|2022-01-27 12:19:00|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795|1
1643285950000|2022-01-27 12:19:10|796.3|795|796.5|795|796.5|795.3|796.3|795|0
1643285960000|2022-01-27 12:19:20|796.3|795.3|796.3|795|796.5|795.3|796.3|795|0
1643285980000|2022-01-27 12:19:40||794.8||794.8||794.8||794.8|0
1643285990000|2022-01-27 12:19:50|796||796||796||796||20
1643286000000|2022-01-27 12:20:00|796.3|795|796.3|795|796.3|795|796.3|795|1
1643286010000|2022-01-27 12:20:10|796|794.8|796.3|795|796.3|795|796|794.8|1
1643286020000|2022-01-27 12:20:20|796|794.8|796|794.8|796|794.8|796|794.8|10
1643286030000|2022-01-27 12:20:30|||||||||2
1643286040000|2022-01-27 12:20:40|||||||||7
1643286050000|2022-01-27 12:20:50|795.8|794.5|796|794.8|796|794.8|795.8|794.5|12
1643286060000|2022-01-27 12:21:00|796.3|795|796.5|795|796.5|795.3|796.3|795|12
1643286070000|2022-01-27 12:21:10||795.3||795||795.3||795|0
1643286080000|2022-01-27 12:21:20||795.3||795||795.3||795|0
1643286090000|2022-01-27 12:21:30|796.3||796.5||796.5||796.3||0
1643286100000|2022-01-27 12:21:40|796.3||796.3||796.5||796.3||2
1643286110000|2022-01-27 12:21:50|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795.3|0
1643286120000|2022-01-27 12:22:00|796.3|795|796.3|795|796.3|795|796.3|795|0
1643286140000|2022-01-27 12:22:20|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795|0
1643286150000|2022-01-27 12:22:30|796.3|795|796.5|795|796.5|795|796.3|795|0
1643286160000|2022-01-27 12:22:40|796.3|794.8|796|794.8|796.5|794.8|796|794.8|10
1643286170000|2022-01-27 12:22:50|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|6
1643286180000|2022-01-27 12:23:00|796|794.3|796.3|795|796.3|795|796|794.3|29
1643286190000|2022-01-27 12:23:10||794.8||794.8||795||794.8|0
1643286200000|2022-01-27 12:23:20||795||794.8||795||794.8|0
1643286210000|2022-01-27 12:23:30|796||796.3||796.3||796||0
1643286220000|2022-01-27 12:23:40|796|795|796.3|794.8|796.3|795|796|794.8|0
1643286230000|2022-01-27 12:23:50|796|794.5|796|794.5|796|794.5|795.8|794.5|4
1643286240000|2022-01-27 12:24:00||794.8||794.8||794.8||794.5|0
1643286250000|2022-01-27 12:24:10|795.8|794.5|795.8|794.5|795.8|794.8|795.8|794.5|2
1643286260000|2022-01-27 12:24:20|796|794.8|796|794.8|796|794.8|796|794.5|0
1643286270000|2022-01-27 12:24:30|796.3||796.3||796.3||796.3||2
1643286280000|2022-01-27 12:24:40|796|794.5|796|794.5|796|794.5|796|794.5|5
1643286290000|2022-01-27 12:24:50|795.8||795.8||795.8||795.8||0
1643286300000|2022-01-27 12:25:00|796|794.8|796|794.8|796|794.8|796|794.5|0
1643286310000|2022-01-27 12:25:10|796.3|794.5|796.3|794.8|796.3|794.8|796.3|794.5|0
1643286320000|2022-01-27 12:25:20||795||795||795||794.8|0
1643286330000|2022-01-27 12:25:30|796.5|794.8|796.5|795|796.5|795|796.5|794.8|8
1643286340000|2022-01-27 12:25:40||795.3||795||795.3||795|0
1643286350000|2022-01-27 12:25:50|796.3|794.8|796.3|795|796.3|795|796.3|794.8|0
1643286360000|2022-01-27 12:26:00||794.8||795||795||794.8|0
1643286370000|2022-01-27 12:26:10|796.5|794.8|796.3|795|796.5|795|796.3|794.8|0
1643286380000|2022-01-27 12:26:20||794.8||795||795||794.8|0
1643286390000|2022-01-27 12:26:30|796|794.8|796|794.8|796|794.8|796|794.8|0
1643286400000|2022-01-27 12:26:40|||||||||2
1643286410000|2022-01-27 12:26:50|||||||||3
1643286420000|2022-01-27 12:27:00|796.3|795|796.3|794.8|796.3|795|796.3|794.8|2
1643286430000|2022-01-27 12:27:10||795||794.8||795||794.8|0
1643286440000|2022-01-27 12:27:20|796||796||796||796||0
1643286460000|2022-01-27 12:27:40|796.3|795|796.3|794.8|796.3|795|796.3|794.8|1
1643286470000|2022-01-27 12:27:50||795||795||795||794.8|0
1643286480000|2022-01-27 12:28:00|796|794.8|796|794.8|796.3|795|796|794.8|2
1643286490000|2022-01-27 12:28:10|796.3|795|796.3|794.8|796.3|795|796.3|794.8|0
1643286500000|2022-01-27 12:28:20|796||796||796.3||796||0
1643286510000|2022-01-27 12:28:30|796.3||796.3||796.3||796.3||0
1643286520000|2022-01-27 12:28:40|796||796||796.3||796||4
1643286530000|2022-01-27 12:28:50|796.3|795|796.3|794.8|796.3|795|796|794.8|2
1643286540000|2022-01-27 12:29:00|796.5|795|796.5|795|796.5|795|796.3|795|1
1643286550000|2022-01-27 12:29:10|796.3||796.3||796.5||796.3||0
1643286560000|2022-01-27 12:29:20||794.8||795||795||794.8|0
1643286570000|2022-01-27 12:29:30||794.8||794.8||794.8||794.8|0
1643286580000|2022-01-27 12:29:40|796|795|796.3|795|796.3|795|796|794.8|0
1643286590000|2022-01-27 12:29:50|796.5||796.3||796.5||796.3||0
1643286600000|2022-01-27 12:30:00|796|794.8|796|794.8|796|794.8|796|794.8|0
1643286610000|2022-01-27 12:30:10|||||||||1
1643286620000|2022-01-27 12:30:20|796.3||796||796.3||796||1
1643286630000|2022-01-27 12:30:30|796.3|795|796.3|794.8|796.3|795|796.3|794.8|2
1643286640000|2022-01-27 12:30:40||795||795||795||794.8|0
1643286650000|2022-01-27 12:30:50|796|794.8|796.3|795|796.3|795|796|794.8|12
1643286660000|2022-01-27 12:31:00||794.8||795||795||794.8|0
1643286670000|2022-01-27 12:31:10|796.5|795.3|796.3|795|796.5|795.3|796.3|795|1
1643286680000|2022-01-27 12:31:20|796|794.8|796|794.8|796|795|796|794.8|1
1643286690000|2022-01-27 12:31:30|795.8|794.5|795.8|794.5|795.8|794.8|795.8|794.5|0
1643286700000|2022-01-27 12:31:40|796|794.8|796|794.5|796|794.8|796|794.5|0
1643286710000|2022-01-27 12:31:50|795.8||795.8||796||795.8||4
1643286720000|2022-01-27 12:32:00|795.5|794.3|796|794.5|796|794.5|795.5|794.3|5
1643286730000|2022-01-27 12:32:10|795.8||795.8||796||795.8||0
1643286740000|2022-01-27 12:32:20||794.3||794.5||794.5||794.3|0
1643286750000|2022-01-27 12:32:30|796||795.8||796||795.8||0
1643286760000|2022-01-27 12:32:40||794.3||794.5||794.5||794.3|0
1643286780000|2022-01-27 12:33:00|795.5|794.3|795.8|794.3|795.8|794.3|795.5|794.3|0
1643286790000|2022-01-27 12:33:10|795.5||795.5||795.5||795.5||0
1643286810000|2022-01-27 12:33:30||794||794.3||794.3||794|1
1643286820000|2022-01-27 12:33:40|795.3|794|795.3|794|795.3|794.3|795.3|794|0
1643286830000|2022-01-27 12:33:50|795.5|794.3|795.8|794.3|795.8|794.3|795.5|794.3|3
1643286840000|2022-01-27 12:34:00|795.5||795.5||795.8||795.5||0
1643286850000|2022-01-27 12:34:10|795.8|794|795.3|794|795.8|794|795.3|794|90
1643286860000|2022-01-27 12:34:20|||||||||32
1643286870000|2022-01-27 12:34:30||793.8||794||794||793.8|1
1643286880000|2022-01-27 12:34:40|795|793.8|795|793.8|795.3|793.8|795|793.8|8
1643286890000|2022-01-27 12:34:50||793.5||793.8||793.8||793.5|9
1643286900000|2022-01-27 12:35:00|795.3|794|795.3|793.8|795.3|794|795.3|793.8|0
1643286910000|2022-01-27 12:35:10||794||794||794||793.8|0
1643286930000|2022-01-27 12:35:30|||||||||2
1643286940000|2022-01-27 12:35:40|||||||||32
1643286950000|2022-01-27 12:35:50|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794.3|16
1643286980000|2022-01-27 12:36:20|795.8|794.5|795.8|794.5|795.8|794.5|795.5|794.5|0
1643286990000|2022-01-27 12:36:30|796|794.8|796|794.5|796|794.8|795.8|794.5|1
1643287000000|2022-01-27 12:36:40|795.8|794.8|796.3|795|796.3|795|795.8|794.5|32
1643287010000|2022-01-27 12:36:50|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643287020000|2022-01-27 12:37:00|796.3|795|796.5|795.3|796.5|795.3|796.3|795|2
1643287030000|2022-01-27 12:37:10||795||795.3||795.3||795|0
1643287040000|2022-01-27 12:37:20||795||795.3||795.3||795|0
1643287050000|2022-01-27 12:37:30|796.3|795|796|794.5|796.3|795|795.8|794.5|2
1643287060000|2022-01-27 12:37:40|795.8|794.8|796|794.8|796|794.8|795.8|794.5|51
1643287070000|2022-01-27 12:37:50|||||||||3
1643287080000|2022-01-27 12:38:00|795.8|794.5|795.8|794.5|796|794.5|795.8|794.5|1
1643287090000|2022-01-27 12:38:10|795.5|794.3|795.8|794.3|795.8|794.5|795.5|794.3|0
1643287100000|2022-01-27 12:38:20|795.5|794.5|795.8|794.3|795.8|794.5|795.5|794.3|9
1643287110000|2022-01-27 12:38:30|795.5||795.8||795.8||795.5||0
1643287120000|2022-01-27 12:38:40|795.5||795.5||795.5||795.5||0
1643287140000|2022-01-27 12:39:00|795.8||795.5||795.8||795.5||0
1643287150000|2022-01-27 12:39:10|795.8||795.5||795.8||795.5||0
1643287200000|2022-01-27 12:40:00|||||||||2
1643287210000|2022-01-27 12:40:10|795.3|794|795.3|794|795.3|794|795.3|794|9
1643287220000|2022-01-27 12:40:20|795.5||795.5||795.5||795.3||0
1643287230000|2022-01-27 12:40:30|795.8|794.3|795.8|794.3|795.8|794.3|795.8|794|0
1643287240000|2022-01-27 12:40:40|795.5|794|795.5|794.3|795.5|794.3|795.5|794|0
1643287260000|2022-01-27 12:41:00|795.8|794.5|796|794.5|796|794.5|795.8|794.3|0
1643287270000|2022-01-27 12:41:10|795.8|794.8|796|794.8|796|794.8|795.8|794.8|0
1643287280000|2022-01-27 12:41:20|795.8|794.5|795.5|794.3|796|794.5|795.5|794.3|2
1643287320000|2022-01-27 12:42:00|795.8||795.5||795.8||795.5||2
1643287340000|2022-01-27 12:42:20|795.3|794|795|793.8|795.3|794|795|793.8|20
1643287350000|2022-01-27 12:42:30|795.3|794|795.3|794|795.5|794|795.3|793.8|57
1643287360000|2022-01-27 12:42:40|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794.3|2
1643287380000|2022-01-27 12:43:00|795.8|794.5|795.8|794.5|796|794.5|795.8|794.3|0
1643287390000|2022-01-27 12:43:10|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794.3|0
1643287430000|2022-01-27 12:43:50|795.8|794.5|795.5|794.3|795.8|794.5|795.5|794.3|5
1643287440000|2022-01-27 12:44:00|795.8|794.5|795.8|794.5|795.8|794.5|795.5|794.5|0
1643287460000|2022-01-27 12:44:20|795.5|794.3|795.5|794.3|795.5|794.5|795.5|794.3|0
1643287470000|2022-01-27 12:44:30|795.8||795.5||795.8||795.5||0
1643287480000|2022-01-27 12:44:40|795.8||795.5||795.8||795.5||0
1643287490000|2022-01-27 12:44:50|795.8|794|795.5|794|795.8|794|795.5|794|0
1643287500000|2022-01-27 12:45:00|795.8|794.3|795.8|794.5|795.8|794.5|795.8|794.3|0
1643287510000|2022-01-27 12:45:10|795.5|794.3|795.8|794.5|795.8|794.5|795.5|794.3|15
1643287530000|2022-01-27 12:45:30||794.3||794.3||794.5||794.3|0
1643287540000|2022-01-27 12:45:40||794.5||794.5||794.5||794.3|0
1643287550000|2022-01-27 12:45:50|796|794.8|796|794.5|796|794.8|795.8|794.5|2
1643287560000|2022-01-27 12:46:00|795.8||795.8||796||795.8||0
1643287570000|2022-01-27 12:46:10|796||795.8||796||795.8||1
1643287580000|2022-01-27 12:46:20|796||795.8||796||795.8||0
1643287590000|2022-01-27 12:46:30|796.3|795|796|794.8|796.3|795|796|794.8|30
1643287600000|2022-01-27 12:46:40|796.3|795|796.3|795|796.3|795|796|795|8
1643287620000|2022-01-27 12:47:00||794.8||795||795||794.8|0
1643287630000|2022-01-27 12:47:10|796.5|795.3|796.5|795|796.5|795.3|796.5|795|1
1643287640000|2022-01-27 12:47:20|796.3|794.8|796.3|795|796.3|795|796.3|794.8|1
1643287650000|2022-01-27 12:47:30|796.5|795.3|796.3|795|796.5|795.3|796.3|795|106
1643287660000|2022-01-27 12:47:40||794.8||795||795||794.8|0
1643287670000|2022-01-27 12:47:50|796.5||796.5||796.5||796.3||7
1643287680000|2022-01-27 12:48:00||795.3||795||795.3||795|0
1643287690000|2022-01-27 12:48:10||795.3||795.3||795.3||795|3
1643287700000|2022-01-27 12:48:20|796.3|795|796.3|795|796.3|795|796.3|795|21
1643287710000|2022-01-27 12:48:30||794.8||794.8||795||794.8|2
1643287720000|2022-01-27 12:48:40|796||796||796.3||796||0
1643287730000|2022-01-27 12:48:50|796.3|795|796.3|795|796.3|795|796.3|795|0
1643287740000|2022-01-27 12:49:00|796|794.8|796.3|794.8|796.3|794.8|796|794.8|0
1643287750000|2022-01-27 12:49:10|796|795|796|794.8|796|795|796|794.8|1
1643287780000|2022-01-27 12:49:40|796.3|795|796.3|795|796.3|795|796.3|795|7
1643287790000|2022-01-27 12:49:50|||||||||13
1643287820000|2022-01-27 12:50:20|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|2
1643287830000|2022-01-27 12:50:30|796.3|795|796.3|795|796.3|795|796.3|795|2
1643287840000|2022-01-27 12:50:40|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795.3|0
1643287860000|2022-01-27 12:51:00|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|6
1643287870000|2022-01-27 12:51:10|796.5|795.3|796.8|795.5|796.8|795.5|796.5|795.3|8
1643287890000|2022-01-27 12:51:30|797|795.8|797|795.5|797|795.8|796.8|795.5|1
1643287900000|2022-01-27 12:51:40|796.8|795.8|796.8|795.5|796.8|795.8|796.8|795.5|0
1643287910000|2022-01-27 12:51:50|797||796.8||797||796.8||1
1643287920000|2022-01-27 12:52:00|797|795.8|797.3|796|797.5|796|796.8|795.8|6
1643287930000|2022-01-27 12:52:10|797|795.8|797|795.8|797.3|795.8|797|795.8|57
1643287940000|2022-01-27 12:52:20|797.3|796|797.3|796|797.3|796|797.3|796|1
1643287950000|2022-01-27 12:52:30|797.5|796.3|797.8|796.3|797.8|796.5|797.3|796.3|2
1643287960000|2022-01-27 12:52:40|797.5|796.5|797.8|796.5|797.8|796.5|797.5|796.5|4
1643287970000|2022-01-27 12:52:50||796.3||796.3||796.5||796.3|0
1643287980000|2022-01-27 12:53:00||796.5||796.5||796.5||796.3|11
1643287990000|2022-01-27 12:53:10|798|796.3|797.8|796.5|798|796.5|797.8|796.3|0
1643288000000|2022-01-27 12:53:20|798|796.8|797.8|796.5|798|796.8|797.8|796.5|52
1643288010000|2022-01-27 12:53:30|798|797|798.5|797|798.5|797|797.8|797|31
1643288020000|2022-01-27 12:53:40|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797.3|9
1643288040000|2022-01-27 12:54:00|||||||||1
1643288050000|2022-01-27 12:54:10|798.3|797|798.3|797|798.3|797|798.3|797|5
1643288060000|2022-01-27 12:54:20||796.8||797||797||796.8|6
1643288070000|2022-01-27 12:54:30|798.5||798.3||798.5||798.3||0
1643288080000|2022-01-27 12:54:40|||||||||48
1643288090000|2022-01-27 12:54:50||796.8||797||797||796.8|0
1643288100000|2022-01-27 12:55:00|798.5|796.8|798.8|797.5|798.8|797.5|798.5|796.8|147
1643288110000|2022-01-27 12:55:10||797.3||797.5||797.5||797.3|2
1643288120000|2022-01-27 12:55:20|798.5|797.3|798.8|797.3|798.8|797.5|798.5|797.3|4
1643288130000|2022-01-27 12:55:30|798.5|797|798.5|797|798.5|797.3|798.3|797|0
1643288140000|2022-01-27 12:55:40||797.3||797.3||797.3||797|0
1643288150000|2022-01-27 12:55:50||797||797||797.3||797|0
1643288160000|2022-01-27 12:56:00|798.8|797.3|798.8|797.5|798.8|797.5|798.5|797.3|5
1643288180000|2022-01-27 12:56:20|798.5|797.3|798.5|797.3|798.8|797.5|798.5|797.3|2
1643288190000|2022-01-27 12:56:30|798.8|797.5|798.8|797.5|798.8|797.5|798.5|797.5|0
1643288200000|2022-01-27 12:56:40|||||||||1
1643288210000|2022-01-27 12:56:50|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|4
1643288230000|2022-01-27 12:57:10|798.8||798.5||798.8||798.5||0
1643288240000|2022-01-27 12:57:20|798.8|797|798.5|797.3|798.8|797.3|798.5|797|0
1643288260000|2022-01-27 12:57:40||797||797.3||797.3||797|0
1643288280000|2022-01-27 12:58:00|798.8|797|798.5|797.3|798.8|797.3|798.5|797|0
1643288290000|2022-01-27 12:58:10||797||797.3||797.3||797|0
1643288310000|2022-01-27 12:58:30|798.3|797|798.5|797|798.5|797.3|798.3|797|3
1643288320000|2022-01-27 12:58:40|798.3||798.3||798.3||798.3||0
1643288330000|2022-01-27 12:58:50|798|796.8|798|796.8|798|796.8|798|796.8|0
1643288340000|2022-01-27 12:59:00|797.8|796.5|797.8|796.5|797.8|796.8|797.8|796.5|25
1643288350000|2022-01-27 12:59:10|798||797.8||798||797.8||0
1643288380000|2022-01-27 12:59:40|798||798||798||797.8||0
1643288390000|2022-01-27 12:59:50|797.8||797.8||798||797.8||0
1643288400000|2022-01-27 13:00:00|798||797.8||798||797.8||2
1643288410000|2022-01-27 13:00:10|798|796.8|797.8|796.5|798|796.8|797.8|796.5|0
1643288420000|2022-01-27 13:00:20|797.5|796.3|797.5|796.3|797.8|796.3|797.5|796.3|0
1643288430000|2022-01-27 13:00:30|797.8|796|797|795.5|797.8|796|797|795.5|18
1643288440000|2022-01-27 13:00:40|796.8|795.3|797|795.8|797|795.8|796.8|795.3|1
1643288450000|2022-01-27 13:00:50|796.8|795.5|796.8|795.3|797|795.5|796.5|795.3|0
1643288460000|2022-01-27 13:01:00||795.5||795.5||795.5||795.3|3
1643288470000|2022-01-27 13:01:10|797|795.8|797|795.8|797.3|796|797|795.8|2
1643288480000|2022-01-27 13:01:20|796.8|795.5|797|795.5|797|795.8|796.8|795.5|8
1643288490000|2022-01-27 13:01:30|796.8|795.8|797|795.5|797|795.8|796.8|795.5|0
1643288500000|2022-01-27 13:01:40|796.8||797||797||796.8||2
1643288510000|2022-01-27 13:01:50||795.8||795.8||795.8||795.5|0
1643288520000|2022-01-27 13:02:00|797.3|796|797.3|795.8|797.3|796|797|795.8|1
1643288530000|2022-01-27 13:02:10|797|796|797.3|796|797.3|796|797|795.8|3
1643288540000|2022-01-27 13:02:20||795.8||795.8||796||795.8|0
1643288550000|2022-01-27 13:02:30|797|796|797|795.8|797|796|797|795.8|0
1643288560000|2022-01-27 13:02:40|797.3|796|797.3|795.8|797.3|796|797.3|795.8|1
1643288570000|2022-01-27 13:02:50||796||796||796||795.8|5
1643288580000|2022-01-27 13:03:00|797.5|796.3|797.3|796|797.5|796.3|797.3|796|15
1643288590000|2022-01-27 13:03:10|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796|78
1643288600000|2022-01-27 13:03:20|797.3|796|797.8|796.5|797.8|796.5|797.3|796|2
1643288610000|2022-01-27 13:03:30|797.5|796.3|797.8|796.3|797.8|796.5|797.5|796.3|0
1643288620000|2022-01-27 13:03:40|797.5|796.5|797.8|796.5|797.8|796.5|797.5|796.5|0
1643288630000|2022-01-27 13:03:50|798|796.8|798.3|796.8|798.3|797|798|796.8|11
1643288640000|2022-01-27 13:04:00|798|796.5|797.5|796.3|798|796.5|797.5|796.3|7
1643288660000|2022-01-27 13:04:20|797.3|796|797|795.8|797.3|796|797|795.8|7
1643288670000|2022-01-27 13:04:30|797.3|795.5|797|795.5|797.3|795.8|797|795.5|2
1643288680000|2022-01-27 13:04:40|796.8|795.8|797|795.8|797.3|795.8|796.8|795.8|0
1643288690000|2022-01-27 13:04:50|796.8|795.5|797|795.5|797|795.5|796.8|795.5|0
1643288700000|2022-01-27 13:05:00|796.8|795.8|797.3|795.8|797.3|796|796.8|795.5|7
1643288710000|2022-01-27 13:05:10|797|796|797|795.5|797.3|796|797|795.5|34
1643288720000|2022-01-27 13:05:20|797.3|795.8|797.3|796|797.3|796|797.3|795.8|5
1643288730000|2022-01-27 13:05:30|797|795.8|797.5|796.3|797.5|796.3|797|795.8|6
1643288740000|2022-01-27 13:05:40|797.8|796|797.5|796|797.8|796|797.3|796|10
1643288750000|2022-01-27 13:05:50|797.3||797.3||797.5||797.3||0
1643288760000|2022-01-27 13:06:00|797.5|796.3|797.5|796|797.8|796.3|797.5|796|47
1643288770000|2022-01-27 13:06:10|797.3|796.3|797.5|796.3|797.5|796.3|797.3|796.3|29
1643288780000|2022-01-27 13:06:20|797.3|796|797.3|796|797.5|796|797.3|795.8|34
1643288790000|2022-01-27 13:06:30|797.5||797.3||797.5||797.3||10
1643288800000|2022-01-27 13:06:40|797|795.8|797.5|796|797.5|796|797|795.8|20
1643288810000|2022-01-27 13:06:50|797.3|795.8|797.3|795.8|797.3|796|797|795.8|15
1643288820000|2022-01-27 13:07:00|797|796|797.3|795.8|797.3|796|797|795.8|8
1643288830000|2022-01-27 13:07:10|797|796|796.8|795.5|797|796|796.8|795.5|0
1643288840000|2022-01-27 13:07:20|797||796.8||797||796.8||2
1643288850000|2022-01-27 13:07:30|797|795.8|797|795.8|797.3|795.8|797|795.5|6
1643288860000|2022-01-27 13:07:40|797.3||797||797.3||797||7
1643288870000|2022-01-27 13:07:50|797.3|795.5|797|795.5|797.3|795.5|796.8|795.5|0
1643288880000|2022-01-27 13:08:00|796.8||796.8||797||796.8||0
1643288890000|2022-01-27 13:08:10|797||796.8||797||796.8||1
1643288900000|2022-01-27 13:08:20|797|795.8|797|795.8|797|795.8|797|795.5|0
1643288910000|2022-01-27 13:08:30|797.3|796|797.3|796|797.3|796|797.3|796|1
1643288930000|2022-01-27 13:08:50|797|795.8|797.3|796|797.3|796|797|795.8|0
1643288940000|2022-01-27 13:09:00|797|795.8|797|795.8|797.3|795.8|797|795.8|1
1643288950000|2022-01-27 13:09:10|797.3|796|797.3|796|797.3|796|797|795.8|1
1643288960000|2022-01-27 13:09:20|797|795.8|797.3|796|797.3|796|797|795.8|7
1643288990000|2022-01-27 13:09:50|797.5|795.8|797.5|796.3|797.5|796.3|797.5|795.8|161
1643289000000|2022-01-27 13:10:00|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|1
1643289010000|2022-01-27 13:10:10||796.3||796.3||796.5||796.3|2
1643289020000|2022-01-27 13:10:20|797.5|796.5|797.5|796|797.8|796.5|797.5|796|2
1643289030000|2022-01-27 13:10:30|797.3|796.3|797.5|796|797.5|796.3|797|795.8|0
1643289040000|2022-01-27 13:10:40|797.3|795.8|797.3|796|797.5|796|797.3|795.8|3
1643289050000|2022-01-27 13:10:50||795.8||796||796||795.8|2
1643289060000|2022-01-27 13:11:00|797|795.8|797.3|796|797.3|796|797|795.8|0
1643289080000|2022-01-27 13:11:20|797.5|796.3|797.3|796|797.5|796.3|797.3|796|0
1643289090000|2022-01-27 13:11:30|797|795.8|797.3|796|797.3|796|797|795.8|9
1643289100000|2022-01-27 13:11:40|797|795.8|797|795.8|797.3|796|797|795.8|0
1643289110000|2022-01-27 13:11:50|797.3|795.5|796.8|795.5|797.3|795.5|796.8|795.5|32
1643289120000|2022-01-27 13:12:00||795.3||795.3||795.5||795.3|7
1643289130000|2022-01-27 13:12:10|797|795.5|797|795.5|797|795.8|796.8|795.5|2
1643289140000|2022-01-27 13:12:20|796.8|795.3|796.5|795.3|797|795.5|796.5|795|1
1643289150000|2022-01-27 13:12:30|796.3|795|796.3|795|796.5|795.3|796.3|795|10
1643289160000|2022-01-27 13:12:40|796|794.8|796|794.8|796|794.8|796|794.5|1
1643289170000|2022-01-27 13:12:50|795.8|794.5|796|794.8|796|794.8|795.8|794.5|2
1643289190000|2022-01-27 13:13:10|795.8|794.5|796|794.8|796|794.8|795.8|794.5|3
1643289200000|2022-01-27 13:13:20|796.3||796||796.3||796||4
1643289210000|2022-01-27 13:13:30||794.5||794.8||794.8||794.5|0
1643289220000|2022-01-27 13:13:40||794.5||794.5||794.8||794.5|0
1643289230000|2022-01-27 13:13:50|795.8||795.8||795.8||795.8||0
1643289240000|2022-01-27 13:14:00|795.5|794.3|796|794.8|796|794.8|795.5|794.3|1
1643289250000|2022-01-27 13:14:10||794.5||794.8||794.8||794.5|0
1643289260000|2022-01-27 13:14:20|795.8|794.5|795.5|794.3|795.8|794.5|795.5|794.3|28
1643289270000|2022-01-27 13:14:30|795.8||795.8||795.8||795.8||1
1643289280000|2022-01-27 13:14:40|795.5|794.5|795.8|794.5|795.8|794.5|795.5|794.5|0
1643289290000|2022-01-27 13:14:50|795.5|794.3|795.8|794.3|795.8|794.3|795.5|794.3|12
1643289300000|2022-01-27 13:15:00|795.5||795.5||795.8||795.5||0
1643289310000|2022-01-27 13:15:10|||||||||11
1643289320000|2022-01-27 13:15:20|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|3
1643289330000|2022-01-27 13:15:30|796|794.8|796|794.8|796|794.8|795.8|794.8|2
1643289340000|2022-01-27 13:15:40|796.3|795|796.5|795|796.5|795|796.3|795|2
1643289350000|2022-01-27 13:15:50|796.3|795.3|796.3|795|796.5|795.3|796.3|795|5
1643289360000|2022-01-27 13:16:00|796|794.8|796.3|794.8|796.3|795|796|794.8|3
1643289370000|2022-01-27 13:16:10|796|795|796|794.8|796.3|795|796|794.8|0
1643289380000|2022-01-27 13:16:20|796.3||796||796.3||796||0
1643289390000|2022-01-27 13:16:30|795.8|794.5|796|794.8|796|794.8|795.8|794.5|1
1643289400000|2022-01-27 13:16:40|||||||||4
1643289420000|2022-01-27 13:17:00|795.8|794.5|796|794.5|796|794.5|795.8|794.5|0
1643289430000|2022-01-27 13:17:10|795.8|794.3|795.5|794.3|796|794.3|795.5|794.3|12
1643289440000|2022-01-27 13:17:20|795.8|794.5|795.8|794.5|795.8|794.5|795.5|794.3|12
1643289450000|2022-01-27 13:17:30|795.5|794.3|795.8|794.5|795.8|794.5|795.5|794.3|0
1643289470000|2022-01-27 13:17:50|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794.3|0
1643289480000|2022-01-27 13:18:00|795.8|794.5|795.5|794.3|795.8|794.5|795.5|794.3|31
1643289490000|2022-01-27 13:18:10|795.3|794|795.3|794|795.5|794.3|795.3|794|34
1643289500000|2022-01-27 13:18:20|795|793.8|795.3|794|795.3|794|795|793.8|17
1643289510000|2022-01-27 13:18:30|795.5|794.3|795.8|794.3|795.8|794.5|795.3|794|83
1643289520000|2022-01-27 13:18:40||794.5||794.5||794.5||794.5|82
1643289540000|2022-01-27 13:19:00|795.5|794.3|795.8|794.5|795.8|794.5|795.5|794.3|3
1643289550000|2022-01-27 13:19:10|795.5|794.3|795.8|794.3|795.8|794.5|795.5|794.3|8
1643289560000|2022-01-27 13:19:20|795.5|794.5|795.8|794.5|795.8|794.5|795.5|794.3|13
1643289570000|2022-01-27 13:19:30|||||||||15
1643289580000|2022-01-27 13:19:40|795.5|794.3|795.8|794.3|795.8|794.3|795.5|794.3|2
1643289590000|2022-01-27 13:19:50|795.5|794.5|795.5|794.3|795.8|794.5|795.5|794.3|6
1643289600000|2022-01-27 13:20:00|795.8||795.5||795.8||795.5||36
1643289610000|2022-01-27 13:20:10|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.3|50
1643289620000|2022-01-27 13:20:20|795.5|794.3|795.5|794|795.5|794.3|795.5|794|9
1643289630000|2022-01-27 13:20:30|795.3||795.3||795.5||795.3||2
1643289640000|2022-01-27 13:20:40|795.5|794.3|795.5|794|795.5|794.3|795.3|794|6
1643289650000|2022-01-27 13:20:50|795.3|794.3|795.5|794|795.5|794.3|795.3|794|2
1643289660000|2022-01-27 13:21:00|795.8|794.3|795.5|794.3|795.8|794.3|795.5|794|4
1643289670000|2022-01-27 13:21:10|795.3|794|795.5|794|795.5|794.3|795.3|794|3
1643289680000|2022-01-27 13:21:20|795.3||795.3||795.5||795.3||5
1643289690000|2022-01-27 13:21:30|795.5||795.3||795.5||795.3||4
1643289700000|2022-01-27 13:21:40|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794.3|1
1643289710000|2022-01-27 13:21:50|795.8|794.5|795.8|794.5|796|794.5|795.8|794.5|4
1643289720000|2022-01-27 13:22:00|796|794.8|796|794.5|796|794.8|795.8|794.5|46
1643289730000|2022-01-27 13:22:10|795.8|794.8|796|794.8|796|794.8|795.8|794.8|101
1643289740000|2022-01-27 13:22:20|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|7
1643289750000|2022-01-27 13:22:30|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794.3|17
1643289760000|2022-01-27 13:22:40||794||794||794.3||794|8
1643289770000|2022-01-27 13:22:50|795.3|794.3|795.5|794.3|795.5|794.3|795.3|794|1
1643289780000|2022-01-27 13:23:00|795.8|794.5|795.8|794.5|795.8|794.5|795.5|794.3|2
1643289790000|2022-01-27 13:23:10|796|794.8|796|794.8|796|794.8|795.8|794.5|57
1643289800000|2022-01-27 13:23:20|796.3|795|796.3|795|796.5|795|796.3|795|5
1643289810000|2022-01-27 13:23:30|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795|2
1643289820000|2022-01-27 13:23:40||795||795.3||795.3||795|26
1643289830000|2022-01-27 13:23:50|796.3|795|796.3|795|796.5|795|796.3|795|0
1643289840000|2022-01-27 13:24:00|796.5|794.8|796.3|795|796.5|795|796.3|794.8|4
1643289850000|2022-01-27 13:24:10|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|1
1643289860000|2022-01-27 13:24:20|796.8|795|796.8|795.3|796.8|795.5|796.5|795|64
1643289870000|2022-01-27 13:24:30|796.5|795|796.3|795|796.5|795|796|794.8|125
1643289880000|2022-01-27 13:24:40||794.8||795||795||794.8|2
1643289890000|2022-01-27 13:24:50|796.5||796.3||796.5||796.3||0
1643289900000|2022-01-27 13:25:00||794.8||795||795||794.8|10
1643289920000|2022-01-27 13:25:20|796|794.8|796.3|795|796.3|795|796|794.8|11
1643289930000|2022-01-27 13:25:30|796.5||796.3||796.5||796.3||1
1643289940000|2022-01-27 13:25:40|796.5||796.5||796.5||796.5||0
1643289950000|2022-01-27 13:25:50|796.3|795.3|796.5|795|796.5|795.3|796.3|795|0
1643289960000|2022-01-27 13:26:00|796.3||796.3||796.3||796.3||0
1643289970000|2022-01-27 13:26:10|796.5|794.8|796.3|794.8|796.5|794.8|796.3|794.8|0
1643289980000|2022-01-27 13:26:20|796|795|796|794.8|796|795|796|794.8|29
1643289990000|2022-01-27 13:26:30|796.3|795|796.3|795|796.3|795|796.3|794.8|2
1643290000000|2022-01-27 13:26:40|796.5|795.3|796.3|795|796.5|795.3|796.3|795|2
1643290010000|2022-01-27 13:26:50|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795|1
1643290020000|2022-01-27 13:27:00|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|26
1643290040000|2022-01-27 13:27:20|797|795.8|796.8|795.5|797.3|795.8|796.8|795.5|3
1643290050000|2022-01-27 13:27:30|797|795.3|797|795.5|797|795.5|797|795.3|0
1643290060000|2022-01-27 13:27:40|796.8|795.8|797|795.8|797|795.8|796.8|795.5|0
1643290070000|2022-01-27 13:27:50|796.8|795.5|797|795.5|797|795.8|796.8|795.5|1
1643290080000|2022-01-27 13:28:00|796.8||796.8||797||796.8||1
1643290100000|2022-01-27 13:28:20|797||796.8||797||796.8||0
1643290110000|2022-01-27 13:28:30|797||796.8||797||796.8||0
1643290120000|2022-01-27 13:28:40|797|795.8|797|795.8|797|795.8|797|795.8|0
1643290140000|2022-01-27 13:29:00|797.3||797.3||797.3||797||0
1643290150000|2022-01-27 13:29:10|797||797.3||797.3||797||1
1643290160000|2022-01-27 13:29:20||796||796||796||795.8|52
1643290170000|2022-01-27 13:29:30|||||||||1
1643290180000|2022-01-27 13:29:40|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|6
1643290190000|2022-01-27 13:29:50|797.8|796.5|797.8|796.3|797.8|796.5|797.8|796.3|0
1643290200000|2022-01-27 13:30:00|798|796.5|797.5|796.3|798|796.5|797.5|796.3|0
1643290210000|2022-01-27 13:30:10|797.8|796.5|797.8|796.3|797.8|796.5|797.8|796.3|0
1643290220000|2022-01-27 13:30:20|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796|2
1643290230000|2022-01-27 13:30:30|797.5|796.5|798|796.8|798|796.8|797.5|796.5|4
1643290240000|2022-01-27 13:30:40||796.5||796.5||796.8||796.5|0
1643290250000|2022-01-27 13:30:50|797.8|796.3|797.3|796|797.8|796.3|797.3|796|71
1643290260000|2022-01-27 13:31:00|797.5|796.3|797.8|796.5|797.8|796.5|797.3|795.8|71
1643290270000|2022-01-27 13:31:10||796.3||796.5||796.5||796.3|31
1643290280000|2022-01-27 13:31:20|797.5|796.3|797.5|796|797.5|796.3|797.5|796|0
1643290290000|2022-01-27 13:31:30|797.3|796.3|797.5|796.3|797.5|796.3|797.3|796|0
1643290300000|2022-01-27 13:31:40|797.3|796|797.3|796|797.5|796|797.3|796|12
1643290310000|2022-01-27 13:31:50|797.5|796.3|797.5|796|797.5|796.3|797.3|796|0
1643290320000|2022-01-27 13:32:00|797.3|796.3|797|795.8|797.3|796.3|796.8|795.5|7
1643290330000|2022-01-27 13:32:10|797.3|795.3|796.5|795.3|797.3|795.3|796.5|795.3|267
1643290340000|2022-01-27 13:32:20|||||||||161
1643290350000|2022-01-27 13:32:30|796.3|795|796.5|795.3|796.5|795.3|796.3|795|47
1643290360000|2022-01-27 13:32:40|796.8|795|796.8|795.5|796.8|795.5|796.8|795|16
1643290370000|2022-01-27 13:32:50|797|795.8|797|795.8|797|795.8|797|795.8|15
1643290380000|2022-01-27 13:33:00|797.3|795.5|797|795.5|797.3|795.5|796.8|795.5|3
1643290390000|2022-01-27 13:33:10|797.3|795.8|797.3|796|797.3|796|797|795.5|1
1643290400000|2022-01-27 13:33:20|797.5|796.3|797.3|796|797.5|796.3|797.3|796|3
1643290410000|2022-01-27 13:33:30|797.5||797.3||797.5||797.3||0
1643290420000|2022-01-27 13:33:40|797.5|796.3|797.8|796.3|797.8|796.5|797.3|796.3|6
1643290430000|2022-01-27 13:33:50|797.5||797.5||797.8||797.5||100
1643290440000|2022-01-27 13:34:00|797.8|796.5|797.8|796.5|798|796.5|797.8|796.5|0
1643290450000|2022-01-27 13:34:10||796.3||796.5||796.5||796.3|7
1643290460000|2022-01-27 13:34:20||796.3||796.5||796.5||796.3|0
1643290470000|2022-01-27 13:34:30|798||797.8||798||797.8||0
1643290480000|2022-01-27 13:34:40|798||797.8||798||797.8||3
1643290490000|2022-01-27 13:34:50|798|796.3|797.8|796.5|798|796.5|797.8|796.3|1
1643290500000|2022-01-27 13:35:00|798|796.3|798.3|796.8|798.3|796.8|798|796.3|0
1643290510000|2022-01-27 13:35:10|798|796.5|797.8|796.3|798|796.5|797.5|796.3|7
1643290520000|2022-01-27 13:35:20|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796.3|2
1643290530000|2022-01-27 13:35:30|797.5|796|797.3|796|797.5|796|797.3|796|0
1643290540000|2022-01-27 13:35:40|797.5|795.8|797.5|796|797.5|796.3|797.3|795.8|8
1643290550000|2022-01-27 13:35:50|797.8|796.3|797.8|796.3|797.8|796.3|797.8|796.3|7
1643290560000|2022-01-27 13:36:00||796.5||796.5||796.5||796.3|0
1643290570000|2022-01-27 13:36:10|798|796.8|797.5|796|798|796.8|797.5|796|3
1643290580000|2022-01-27 13:36:20|797.8|796.3|797.8|796.5|797.8|796.5|797.8|796.3|1
1643290590000|2022-01-27 13:36:30|798|796.8|798|796.8|798|796.8|798|796.5|0
1643290600000|2022-01-27 13:36:40||796.5||796.8||796.8||796.5|0
1643290610000|2022-01-27 13:36:50|797.8|796.5|798|796.5|798|796.5|797.8|796.5|21
1643290620000|2022-01-27 13:37:00|797.8|796.8|798|796.8|798|796.8|797.8|796.8|4
1643290630000|2022-01-27 13:37:10|797.8|796.5|797.8|796.3|797.8|796.5|797.8|796.3|0
1643290640000|2022-01-27 13:37:20||796.5||796.5||796.5||796.3|0
1643290650000|2022-01-27 13:37:30||796.3||796.3||796.5||796.3|25
1643290660000|2022-01-27 13:37:40|797.5||797.5||797.8||797.5||0
1643290670000|2022-01-27 13:37:50||796||796.3||796.3||796|0
1643290680000|2022-01-27 13:38:00|797.3|796|797.5|796.3|797.8|796.3|797.3|796|1
1643290700000|2022-01-27 13:38:20||796||796||796.3||796|0
1643290710000|2022-01-27 13:38:30|797.3||797.5||797.5||797.3||0
1643290720000|2022-01-27 13:38:40||796.3||796.3||796.3||796|0
1643290730000|2022-01-27 13:38:50|797.8|796.5|797.8|796.5|798|796.5|797.8|796.5|4
1643290740000|2022-01-27 13:39:00|798||797.8||798||797.8||0
1643290760000|2022-01-27 13:39:20|798||797.8||798||797.8||2
1643290770000|2022-01-27 13:39:30|798||797.8||798||797.8||3
1643290780000|2022-01-27 13:39:40|798||798||798||797.8||0
1643290790000|2022-01-27 13:39:50|797.8||797.8||798||797.8||0
1643290800000|2022-01-27 13:40:00|798|796.8|798|796.8|798|796.8|797.8|796.5|0
1643290810000|2022-01-27 13:40:10|798.3||798||798.3||798||1
1643290820000|2022-01-27 13:40:20|798.3||798.3||798.3||798||0
1643290830000|2022-01-27 13:40:30|798|797|798.5|797|798.5|797|798|796.8|7
1643290840000|2022-01-27 13:40:40|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797|2
1643290850000|2022-01-27 13:40:50|798.3|797|798.3|797|798.5|797|798.3|797|10
1643290860000|2022-01-27 13:41:00|798.5||798.3||798.5||798.3||14
1643290880000|2022-01-27 13:41:20|||||||||109
1643290890000|2022-01-27 13:41:30||796.8||797||797||796.8|0
1643290900000|2022-01-27 13:41:40|798|796.8|798|796.8|798|796.8|798|796.8|0
1643290910000|2022-01-27 13:41:50|798.3||798.3||798.3||798.3||0
1643290920000|2022-01-27 13:42:00|798||798.3||798.3||798||0
1643290930000|2022-01-27 13:42:10|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|1
1643290940000|2022-01-27 13:42:20|||||||||28
1643290950000|2022-01-27 13:42:30|798|796.8|798|796.8|798|796.8|797.8|796.8|0
1643290960000|2022-01-27 13:42:40|797.8|796.5|797.8|796.5|797.8|796.8|797.8|796.5|7
1643290970000|2022-01-27 13:42:50|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|2
1643290980000|2022-01-27 13:43:00|797.5|796.3|797.8|796.5|798|796.5|797.5|796.3|10
1643290990000|2022-01-27 13:43:10|798|796.3|797.8|796.5|798|796.5|797.8|796.3|0
1643291010000|2022-01-27 13:43:30|798|796.8|798|796.8|798|796.8|798|796.5|32
1643291020000|2022-01-27 13:43:40|797.8|796.5|798|796.8|798|796.8|797.8|796.5|0
1643291030000|2022-01-27 13:43:50|798.3|797|798.3|797|798.3|797|798|796.8|1
1643291040000|2022-01-27 13:44:00|798|796.8|798.3|796.8|798.3|797|798|796.8|0
1643291050000|2022-01-27 13:44:10|798|797|798|796.8|798.3|797|798|796.8|0
1643291090000|2022-01-27 13:44:50|||||||||11
1643291100000|2022-01-27 13:45:00|798.3|797|798|796.8|798.3|797|798|796.8|8
1643291110000|2022-01-27 13:45:10|798.3||798||798.3||798||4
1643291120000|2022-01-27 13:45:20|798.3|797|798.3|796.8|798.3|797|798|796.8|0
1643291130000|2022-01-27 13:45:30|798|797|798.3|797|798.3|797|798|796.5|0
1643291140000|2022-01-27 13:45:40|798.5|796.8|798.5|797.3|798.5|797.3|798.5|796.8|98
1643291150000|2022-01-27 13:45:50|||||||||20
1643291160000|2022-01-27 13:46:00|798.8|797.5|798.8|797.3|798.8|797.5|798.8|797.3|37
1643291170000|2022-01-27 13:46:10|798.5|797.5|798.8|797.3|798.8|797.5|798.5|797.3|5
1643291180000|2022-01-27 13:46:20|798.5|797.5|798.8|797.3|798.8|797.5|798.5|797.3|1
1643291190000|2022-01-27 13:46:30|798.5|797.5|798.5|797.3|798.5|797.5|798.5|797.3|0
1643291200000|2022-01-27 13:46:40|798.8||798.5||798.8||798.5||1
1643291210000|2022-01-27 13:46:50|798.3|797|798.3|797|798.3|797|798.3|797|49
1643291220000|2022-01-27 13:47:00|798.5||798.3||798.5||798.3||0
1643291230000|2022-01-27 13:47:10|798.5|797.3|798.3|797|798.5|797.3|798.3|797|3
1643291240000|2022-01-27 13:47:20|798.5|797.3|798.5|797|798.5|797.3|798.3|797|2
1643291250000|2022-01-27 13:47:30|798.3|797.3|798.5|797|798.5|797.3|798.3|797|1
1643291260000|2022-01-27 13:47:40|798.3|796.8|798|796.8|798.3|796.8|798|796.8|0
1643291270000|2022-01-27 13:47:50|798.3|796.5|797.8|796.5|798.3|796.5|797.8|796.5|16
1643291280000|2022-01-27 13:48:00|798|796.8|798|796.8|798|796.8|797.8|796.5|1
1643291290000|2022-01-27 13:48:10|798.3||798||798.3||798||1
1643291300000|2022-01-27 13:48:20|798.3||798||798.3||798||2
1643291320000|2022-01-27 13:48:40|798.3||798||798.3||798||0
1643291330000|2022-01-27 13:48:50|798.3||798||798.3||798||0
1643291340000|2022-01-27 13:49:00|798.3|797|798.3|797|798.5|797|798.3|797|0
1643291360000|2022-01-27 13:49:20|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643291370000|2022-01-27 13:49:30|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643291380000|2022-01-27 13:49:40|799||799||799||798.8||0
1643291390000|2022-01-27 13:49:50||797.8||797.5||797.8||797.5|29
1643291400000|2022-01-27 13:50:00|798.8|797.8|799|797.8|799|797.8|798.8|797.5|1
1643291410000|2022-01-27 13:50:10|799.3|798|799.3|797.8|799.3|798|799|797.8|3
1643291420000|2022-01-27 13:50:20|799|798|799.3|798|799.3|798|799|797.8|0
1643291430000|2022-01-27 13:50:30||797.8||798||798||797.8|3
1643291440000|2022-01-27 13:50:40||797.8||798||798||797.8|0
1643291450000|2022-01-27 13:50:50||797.8||798||798||797.8|0
1643291460000|2022-01-27 13:51:00||797.8||798||798||797.8|0
1643291470000|2022-01-27 13:51:10||797.8||797.8||798||797.8|0
1643291480000|2022-01-27 13:51:20|799|798|799.3|798|799.3|798|799|798|5
1643291490000|2022-01-27 13:51:30|||||||||5
1643291500000|2022-01-27 13:51:40|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798.3|6
1643291510000|2022-01-27 13:51:50|799.8|798.5|799.5|798.3|799.8|798.5|799.5|798.3|15
1643291520000|2022-01-27 13:52:00|799.8|798.5|800.3|798.8|800.3|799|799.8|798.5|25
1643291530000|2022-01-27 13:52:10|800|799|800|798.5|800|799|800|798.5|0
1643291540000|2022-01-27 13:52:20||798.8||798.8||798.8||798.8|0
1643291550000|2022-01-27 13:52:30|800.3|798.5|800.3|798.8|800.3|798.8|800.3|798.5|0
1643291560000|2022-01-27 13:52:40||799||798.8||799||798.8|23
1643291570000|2022-01-27 13:52:50|800|799|800.3|799|800.3|799|800|798.8|16
1643291580000|2022-01-27 13:53:00||798.8||799||799||798.8|7
1643291590000|2022-01-27 13:53:10|800.5|799.3|800.5|799|800.5|799.3|800.5|799|7
1643291600000|2022-01-27 13:53:20|800.3|799.3|800.5|799.3|800.8|799.5|800.3|799.3|756
1643291610000|2022-01-27 13:53:30|800.3|799|800.3|799|800.3|799|800.3|799|14
1643291620000|2022-01-27 13:53:40|800.5|799.3|800.5|799|800.5|799.3|800.3|799|1
1643291630000|2022-01-27 13:53:50|800.3|799.3|800.5|799|800.5|799.3|800.3|799|0
1643291640000|2022-01-27 13:54:00|800.3|799.3|800|798.8|800.3|799.3|800|798.8|9
1643291650000|2022-01-27 13:54:10||798.5||798.8||798.8||798.5|0
1643291660000|2022-01-27 13:54:20|800.3|799|800.3|798.8|800.3|799|800.3|798.8|4
1643291670000|2022-01-27 13:54:30||799||798.8||799||798.8|4
1643291680000|2022-01-27 13:54:40||799||799||799||798.8|6
1643291690000|2022-01-27 13:54:50||798.8||799||799||798.8|2
1643291700000|2022-01-27 13:55:00|800.5|798.8|800.5|799|800.5|799.3|800.5|798.8|11
1643291710000|2022-01-27 13:55:10|800.3|799.3|800.8|799.3|800.8|799.3|800.3|799.3|0
1643291720000|2022-01-27 13:55:20|800.5||800.8||800.8||800.5||0
1643291730000|2022-01-27 13:55:30|800.5||800.8||800.8||800.5||1
1643291740000|2022-01-27 13:55:40|800.5||800.5||800.5||800.5||3
1643291750000|2022-01-27 13:55:50|||||||||5
1643291760000|2022-01-27 13:56:00|800.3|799|800.3|799|800.3|799.3|800.3|799|34
1643291770000|2022-01-27 13:56:10|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799|0
1643291780000|2022-01-27 13:56:20|800.3|799|800|798.8|800.3|799.3|800|798.8|4
1643291790000|2022-01-27 13:56:30|800.3|799|800.3|798.8|800.3|799|800.3|798.8|0
1643291800000|2022-01-27 13:56:40|800|799|800.3|799|800.3|799|800|799|0
1643291820000|2022-01-27 13:57:00|800|798.8|800|798.5|800|798.8|800|798.5|4
1643291830000|2022-01-27 13:57:10|799.8|798.8|800|798.8|800|798.8|799.8|798.5|2
1643291840000|2022-01-27 13:57:20|800.3||800.3||800.3||800.3||1
1643291850000|2022-01-27 13:57:30|800|799|800.3|799|800.3|799|800|798.8|81
1643291860000|2022-01-27 13:57:40|800.5||800.5||800.5||800.5||3
1643291870000|2022-01-27 13:57:50|800.3|798.8|800|798.5|800.5|798.8|800|798.5|1
1643291880000|2022-01-27 13:58:00|799.8|798.8|799.8|798.5|799.8|798.8|799.8|798.5|4
1643291890000|2022-01-27 13:58:10|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|2
1643291900000|2022-01-27 13:58:20|799.5|798.3|799.8|798.3|799.8|798.5|799.5|798.3|11
1643291910000|2022-01-27 13:58:30|799.5|798.5|799.5|798.3|799.5|798.5|799.5|798|19
1643291920000|2022-01-27 13:58:40||798||798||798||798|0
1643291930000|2022-01-27 13:58:50||798.3||798||798.3||798|0
1643291940000|2022-01-27 13:59:00||798.3||798.3||798.3||798.3|0
1643291950000|2022-01-27 13:59:10|799.3|798|799.5|798|799.5|798.3|799.3|798|3
1643291960000|2022-01-27 13:59:20||798.3||798||798.3||798|0
1643291970000|2022-01-27 13:59:30|799.3|798.3|799.5|798.3|799.5|798.3|799.3|798.3|10
1643291980000|2022-01-27 13:59:40|799.8||799.5||799.8||799.5||0
1643291990000|2022-01-27 13:59:50|799.8|798.5|799.3|798|799.8|798.5|799.3|798|0
1643292000000|2022-01-27 14:00:00|799.5|798.3|799.5|798.3|799.8|798.3|799.3|798|12
1643292010000|2022-01-27 14:00:10|799.8|798|799.8|798.3|799.8|798.3|799.3|798|10
1643292020000|2022-01-27 14:00:20|799.5|798.5|799.5|798.3|799.5|798.5|799.5|798.3|0
1643292030000|2022-01-27 14:00:30|799.8|798|799.5|798.3|799.8|798.3|799.5|798|2
1643292040000|2022-01-27 14:00:40|799.8|798.5|799.8|798.5|799.8|798.5|799.5|798.3|0
1643292050000|2022-01-27 14:00:50|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|0
1643292060000|2022-01-27 14:01:00|800|798.3|799.8|798.3|800|798.3|799.8|798.3|0
1643292070000|2022-01-27 14:01:10|799.5|798.5|799.8|798.3|799.8|798.5|799.5|798.3|1
1643292080000|2022-01-27 14:01:20|799.5|798.5|799.8|798.3|799.8|798.5|799.5|798.3|22
1643292090000|2022-01-27 14:01:30||798.5||798.5||798.5||798.3|0
1643292100000|2022-01-27 14:01:40|800|798.8|800|798.8|800|798.8|799.8|798.5|1
1643292110000|2022-01-27 14:01:50|800.3|798.5|800|798.8|800.3|798.8|800|798.5|0
1643292120000|2022-01-27 14:02:00|799.8|798.5|800|798.5|800|798.8|799.8|798.5|1
1643292130000|2022-01-27 14:02:10|799.8|798.8|800|798.8|800|798.8|799.8|798.5|4
1643292140000|2022-01-27 14:02:20|800.3|799|800.5|799|800.5|799.3|800.3|799|6
1643292150000|2022-01-27 14:02:30|800.8|799.3|800.8|799.3|800.8|799.5|800.5|799.3|15
1643292160000|2022-01-27 14:02:40|800.5|799.5|800.5|799.3|800.8|799.5|800.5|799.3|79
1643292170000|2022-01-27 14:02:50|800.8|799|800.8|799.5|800.8|799.5|800.5|799|7
1643292180000|2022-01-27 14:03:00|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799|38
1643292190000|2022-01-27 14:03:10|800.8|799.5|800.5|799.3|800.8|799.5|800.5|799.3|1
1643292200000|2022-01-27 14:03:20||799||799||799.3||799|14
1643292210000|2022-01-27 14:03:30||799.3||799.3||799.3||799|8
1643292220000|2022-01-27 14:03:40||799||799||799.3||799|30
1643292230000|2022-01-27 14:03:50|800.3|799.3|800.5|799.3|800.5|799.3|800.3|799.3|4
1643292240000|2022-01-27 14:04:00|800.3|799|800.3|799|800.5|799.3|800.3|799|0
1643292250000|2022-01-27 14:04:10|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|0
1643292260000|2022-01-27 14:04:20|800.3|799|800.5|799.3|800.5|799.3|800.3|799|6
1643292280000|2022-01-27 14:04:40|800.3|799|800.3|799|800.3|799|800.3|799|0
1643292310000|2022-01-27 14:05:10|800.5|799.3|800.5|799.3|800.5|799.3|800.3|799.3|44
1643292320000|2022-01-27 14:05:20|800.3|799|800.5|799|800.5|799|800.3|799|3
1643292330000|2022-01-27 14:05:30|800.3|799.3|800.3|799|800.5|799.3|800.3|799|0
1643292340000|2022-01-27 14:05:40|800|798.8|800|798.8|800.3|798.8|800|798.8|2
1643292350000|2022-01-27 14:05:50|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643292360000|2022-01-27 14:06:00|800|798.3|799.5|798.3|800|798.3|799.5|798.3|0
1643292370000|2022-01-27 14:06:10|799.3|798|799.5|798|799.5|798|799.3|798|4
1643292380000|2022-01-27 14:06:20|799.3|797.8|799|797.8|799.3|797.8|799|797.5|2
1643292390000|2022-01-27 14:06:30|799.3|797.5|799|797.8|799.3|797.8|798.8|797.5|3
1643292400000|2022-01-27 14:06:40|798.8|797.5|798.8|797.5|799|797.5|798.8|797.5|328
1643292410000|2022-01-27 14:06:50|799|797.8|798.8|797.5|799|797.8|798.8|797.5|13
1643292420000|2022-01-27 14:07:00|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|32
1643292430000|2022-01-27 14:07:10|799|797.8|799|797.8|799|797.8|799|797.5|43
1643292440000|2022-01-27 14:07:20|798.8|797.5|798.8|797.5|798.8|797.5|798.5|797.3|3
1643292450000|2022-01-27 14:07:30|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|0
1643292470000|2022-01-27 14:07:50||797.3||797.5||797.5||797.3|2
1643292480000|2022-01-27 14:08:00|799||799||799||798.8||11
1643292490000|2022-01-27 14:08:10|799.3|797.8|799|797.8|799.3|797.8|799|797.8|3
1643292500000|2022-01-27 14:08:20|799.3||799||799.3||799||1
1643292510000|2022-01-27 14:08:30|798.8|797.5|798.8|797.5|798.8|797.8|798.8|797.5|4
1643292520000|2022-01-27 14:08:40||797.3||797.5||797.5||797.3|0
1643292530000|2022-01-27 14:08:50|799||798.8||799||798.8||0
1643292540000|2022-01-27 14:09:00|799||798.8||799||798.8||53
1643292550000|2022-01-27 14:09:10|798.5|797.3|799|797.5|799|797.5|798.5|797.3|9
1643292560000|2022-01-27 14:09:20|798.8|797.8|799|797.8|799|797.8|798.8|797.5|8
1643292570000|2022-01-27 14:09:30|||||||||25
1643292580000|2022-01-27 14:09:40||797.5||797.8||797.8||797.5|0
1643292590000|2022-01-27 14:09:50|799.3||799||799.3||799||12
1643292600000|2022-01-27 14:10:00|799.3|798|799.3|798|799.3|798|799.3|798|16
1643292610000|2022-01-27 14:10:10|799|797.8|799|797.8|799|797.8|799|797.8|39
1643292620000|2022-01-27 14:10:20|799.3|797.5|799.5|798.3|799.8|798.3|799.3|797.5|10
1643292630000|2022-01-27 14:10:30|799.3|798|799.3|798|799.5|798.3|799.3|798|0
1643292640000|2022-01-27 14:10:40|799|797.8|799.3|797.8|799.3|797.8|799|797.8|0
1643292650000|2022-01-27 14:10:50|799||799||799.3||799||0
1643292660000|2022-01-27 14:11:00|799.3|798|799.3|798|799.3|798|799.3|798|0
1643292670000|2022-01-27 14:11:10||797.8||798||798||797.8|1
1643292680000|2022-01-27 14:11:20||797.8||798||798||797.8|0
1643292690000|2022-01-27 14:11:30|799.5|798.3|799.5|798.3|799.5|798.3|799.3|798.3|1
1643292700000|2022-01-27 14:11:40||798||798.3||798.3||798|0
1643292710000|2022-01-27 14:11:50||798||798.3||798.3||798|0
1643292720000|2022-01-27 14:12:00|||||||||1
1643292730000|2022-01-27 14:12:10|799.8||799.5||799.8||799.5||0
1643292740000|2022-01-27 14:12:20|799.3|798|799.5|798.3|799.5|798.3|799.3|798|4
1643292750000|2022-01-27 14:12:30||798||798.3||798.3||798|0
1643292760000|2022-01-27 14:12:40||798||798||798||798|0
1643292770000|2022-01-27 14:12:50|799.3|797.8|799.3|797.8|799.3|798|799.3|797.8|2
1643292780000|2022-01-27 14:13:00|799|798|799.3|798|799.3|798|799|798|1
1643292790000|2022-01-27 14:13:10|799.5|798.3|799.5|798.3|799.5|798.3|799.3|798|0
1643292800000|2022-01-27 14:13:20|799.8|798.5|799.8|798.5|799.8|798.5|799.5|798.5|0
1643292810000|2022-01-27 14:13:30|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798.3|110
1643292820000|2022-01-27 14:13:40|799.8|798.5|799.8|798.5|800|798.5|799.8|798.3|5
1643292830000|2022-01-27 14:13:50|800|798.8|800|798.8|800.3|798.8|799.8|798.5|0
1643292840000|2022-01-27 14:14:00|800.3||800.3||800.3||800||2
1643292850000|2022-01-27 14:14:10||799||799||799||798.8|0
1643292870000|2022-01-27 14:14:30|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|2
1643292880000|2022-01-27 14:14:40|800.3|799|800.5|799.3|800.5|799.3|800.3|799|7
1643292900000|2022-01-27 14:15:00|800.8|799.5|800.5|799|800.8|799.5|800.5|799|32
1643292910000|2022-01-27 14:15:10|800.3|798.8|800.3|799|800.5|799|800.3|798.8|0
1643292920000|2022-01-27 14:15:20|800|798.8|800.3|798.8|800.3|799|800|798.8|8
1643292930000|2022-01-27 14:15:30|800|799|800.3|799|800.3|799|800|798.8|1
1643292940000|2022-01-27 14:15:40|800|798.8|800|798.8|800|798.8|800|798.8|1
1643292950000|2022-01-27 14:15:50|800.3|799|800.5|799|800.5|799|800.3|798.8|1
1643292960000|2022-01-27 14:16:00|800.3|799.3|800.5|799.3|800.8|799.3|800.3|799|4
1643292970000|2022-01-27 14:16:10||799||799||799.3||799|2
1643292980000|2022-01-27 14:16:20||799.3||799.3||799.3||799.3|0
1643292990000|2022-01-27 14:16:30|800.8|799|800.5|799|800.8|799|800.5|799|4
1643293000000|2022-01-27 14:16:40|800.3|798.8|800|798.8|800.3|798.8|800|798.8|1
1643293010000|2022-01-27 14:16:50|800.3|799|800.3|798.8|800.3|799|800.3|798.8|2
1643293020000|2022-01-27 14:17:00|800|799|800.3|798.8|800.3|799|800|798.8|0
1643293030000|2022-01-27 14:17:10||799||799||799||798.8|5
1643293040000|2022-01-27 14:17:20|800.5|799.3|800.5|799|800.5|799.3|800.3|799|9
1643293050000|2022-01-27 14:17:30|800.3|799.3|800.5|799.3|800.5|799.3|800.3|799|2
1643293060000|2022-01-27 14:17:40|800.3|799|800.3|799|800.3|799|800.3|798.8|2
1643293070000|2022-01-27 14:17:50|800.5||800.5||800.5||800.5||0
1643293080000|2022-01-27 14:18:00||799.3||799||799.3||799|19
1643293090000|2022-01-27 14:18:10|800.3|798.8|800.3|798.8|800.3|798.8|800.3|798.8|1
1643293100000|2022-01-27 14:18:20|800|799|800.3|799|800.3|799|800|798.8|917
1643293110000|2022-01-27 14:18:30|||||||||2
1643293120000|2022-01-27 14:18:40|800.5||800.5||800.5||800.5||11
1643293130000|2022-01-27 14:18:50|800.3||800.3||800.3||800.3||0
1643293140000|2022-01-27 14:19:00|800.5|798.8|800.5|799|800.5|799|800.5|798.8|0
1643293150000|2022-01-27 14:19:10|800.3||800.5||800.5||800.3||0
1643293160000|2022-01-27 14:19:20|800.3|799.3|800.5|799|800.5|799.3|800.3|799|0
1643293170000|2022-01-27 14:19:30|800.3||800.3||800.5||800.3||0
1643293200000|2022-01-27 14:20:00|800.5|799.3|800|798.5|800.5|799.3|799.8|798.5|13
1643293210000|2022-01-27 14:20:10|799.8|798.8|800.3|798.8|800.3|799|799.8|798.8|12
1643293220000|2022-01-27 14:20:20|800|799|800|798.8|800.3|799|800|798.8|0
1643293230000|2022-01-27 14:20:30|799.8|798.5|800|798.8|800|798.8|799.8|798.5|2
1643293240000|2022-01-27 14:20:40|800.3|798.5|800|798.5|800.3|798.8|800|798.5|0
1643293250000|2022-01-27 14:20:50||798.8||798.8||798.8||798.8|0
1643293260000|2022-01-27 14:21:00|||||||||2
1643293270000|2022-01-27 14:21:10|800.3|799|800.3|799|800.3|799|800|799|9
1643293280000|2022-01-27 14:21:20|800.5||800.3||800.5||800.3||3
1643293290000|2022-01-27 14:21:30|||||||||6
1643293300000|2022-01-27 14:21:40|800|798.8|800.3|799|800.3|799|800|798.8|5
1643293320000|2022-01-27 14:22:00|800.5||800.3||800.5||800.3||12
1643293330000|2022-01-27 14:22:10|800.5||800.5||800.5||800.5||8
1643293340000|2022-01-27 14:22:20|800.3|799.3|800.3|799|800.5|799.3|800.3|799|4
1643293350000|2022-01-27 14:22:30|800|798.8|800.5|799.3|800.5|799.3|800|798.8|22
1643293360000|2022-01-27 14:22:40||799||799.3||799.3||799|10
1643293380000|2022-01-27 14:23:00|800.3|799|800.3|799|800.3|799.3|800.3|798.8|0
1643293390000|2022-01-27 14:23:10||798.8||799||799||798.8|0
1643293400000|2022-01-27 14:23:20|800|798.8|800.3|799|800.3|799|800|798.8|2
1643293410000|2022-01-27 14:23:30||798.8||799||799||798.8|0
1643293420000|2022-01-27 14:23:40|800.5|798.8|800.3|798.8|800.5|799|800.3|798.8|1
1643293430000|2022-01-27 14:23:50|800|799|800|798.8|800.3|799|800|798.5|0
1643293440000|2022-01-27 14:24:00|800.3||800||800.3||800||0
1643293460000|2022-01-27 14:24:20|800.3|799|800.3|799|800.3|799|800.3|798.8|12
1643293470000|2022-01-27 14:24:30||798.8||799||799||798.8|0
1643293480000|2022-01-27 14:24:40|800|798.8|800.3|799|800.3|799|800|798.8|0
1643293490000|2022-01-27 14:24:50|800|798.8|800|798.8|800|798.8|800|798.8|0
1643293500000|2022-01-27 14:25:00|800.3|798.5|800.3|799|800.3|799|800|798.5|0
1643293510000|2022-01-27 14:25:10|800.5|799.3|800.5|799|800.5|799.3|800.3|799|3
1643293520000|2022-01-27 14:25:20|800.3|798.8|800|798.8|800.3|798.8|800|798.8|0
1643293530000|2022-01-27 14:25:30|799.8|798.5|799.5|798.3|799.8|798.5|799.5|798.3|6
1643293540000|2022-01-27 14:25:40|799.8||799.5||799.8||799.5||2
1643293550000|2022-01-27 14:25:50|799.8|798|799.3|798|799.8|798|799.3|798|26
1643293560000|2022-01-27 14:26:00|799.5|798.3|799.8|798.3|799.8|798.5|799.5|798.3|11
1643293570000|2022-01-27 14:26:10|799.5|798|799.5|798|799.8|798|799.5|798|2
1643293580000|2022-01-27 14:26:20|799.8|798.3|799.5|798.3|799.8|798.3|799.5|798.3|1
1643293590000|2022-01-27 14:26:30|799.8||799.5||799.8||799.5||0
1643293600000|2022-01-27 14:26:40|799.8|798|799.3|798|799.8|798.3|799.3|798|10
1643293610000|2022-01-27 14:26:50|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798|0
1643293620000|2022-01-27 14:27:00|||||||||68
1643293630000|2022-01-27 14:27:10|||||||||1
1643293640000|2022-01-27 14:27:20||798||798||798||798|2
1643293650000|2022-01-27 14:27:30|799.3|798.3|799.5|798|799.5|798.3|799.3|798|0
1643293660000|2022-01-27 14:27:40|799.3|797.8|799|797.8|799.5|797.8|799|797.8|0
1643293670000|2022-01-27 14:27:50|||||||||11
1643293680000|2022-01-27 14:28:00|798.8|797.5|798.8|797.5|798.8|797.8|798.8|797.5|3
1643293690000|2022-01-27 14:28:10|799|797.8|799|797.5|799|797.8|798.8|797.5|8
1643293700000|2022-01-27 14:28:20|798.8|797.8|799|797.8|799|797.8|798.8|797.5|0
1643293710000|2022-01-27 14:28:30|798.8|797.5|798.8|797.3|798.8|797.8|798.8|797.3|39
1643293720000|2022-01-27 14:28:40|798.5|797|798.5|797|798.5|797.3|798.5|797|47
1643293730000|2022-01-27 14:28:50|798.8|797.3|798.5|797|798.8|797.3|798.5|797|0
1643293740000|2022-01-27 14:29:00|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797|2
1643293760000|2022-01-27 14:29:20|798.8|797.5|798.3|797|798.8|797.5|798.3|796.8|5
1643293770000|2022-01-27 14:29:30|798.5|797.3|798.5|797|798.5|797.3|798.5|797|0
1643293780000|2022-01-27 14:29:40|798.8|797.3|798.5|797.3|798.8|797.5|798.5|797.3|4
1643293800000|2022-01-27 14:30:00|798.3|797|798.3|797|798.3|797|798.3|797|11
1643293810000|2022-01-27 14:30:10|798.5|797.3|798.3|797|798.5|797.3|798.3|797|0
1643293820000|2022-01-27 14:30:20|798.5|796.8|798|796.8|798.5|796.8|798|796.8|3
1643293830000|2022-01-27 14:30:30|798.3|797|798.3|797|798.3|797|798|796.8|0
1643293840000|2022-01-27 14:30:40|798|796.8|798|796.5|798|796.8|798|796.5|1
1643293850000|2022-01-27 14:30:50|797.8|796.8|797.3|796|797.8|796.8|797.3|796|44
1643293860000|2022-01-27 14:31:00|797|795.8|797|795.8|797.3|796|797|795.8|12
1643293870000|2022-01-27 14:31:10|797.3|795.5|797|795.5|797.3|795.8|796.8|795.5|46
1643293880000|2022-01-27 14:31:20|796.8|795.8|797|795.8|797|795.8|796.8|795.5|45
1643293890000|2022-01-27 14:31:30|796.8|795.5|797.3|795.8|797.3|796|796.8|795.5|20
1643293900000|2022-01-27 14:31:40|797|796|797.3|796|797.3|796|797|795.8|0
1643293910000|2022-01-27 14:31:50|797|795.8|797|795.8|797.3|796|796.8|795.5|5
1643293920000|2022-01-27 14:32:00|797.3|796|797|795.8|797.3|796|797|795.8|8
1643293930000|2022-01-27 14:32:10|797.3|795.5|797.3|795.8|797.3|795.8|797|795.5|0
1643293940000|2022-01-27 14:32:20|797|795.5|797|795.8|797.3|795.8|797|795.5|0
1643293950000|2022-01-27 14:32:30|797.3|796|797.3|796|797.3|796|797|795.8|3
1643293960000|2022-01-27 14:32:40|797.5|796.3|797.3|795.8|797.5|796.3|797.3|795.8|2
1643293970000|2022-01-27 14:32:50|797|796|797.3|795.8|797.3|796|797|795.8|1
1643293980000|2022-01-27 14:33:00|797|795.5|797|795.5|797.3|795.8|796.5|795.3|32
1643293990000|2022-01-27 14:33:10|796.8|795.8|796.5|795|797|795.8|796.3|795|139
1643294000000|2022-01-27 14:33:20|796.3|795.3|796.8|795.5|796.8|795.5|796.3|795|35
1643294010000|2022-01-27 14:33:30|797|795.8|797.3|795.8|797.3|796|796.8|795.8|517
1643294020000|2022-01-27 14:33:40|797|796|797.3|795.8|797.3|796|797|795.8|0
1643294030000|2022-01-27 14:33:50|797.5|796|797.5|796.3|797.5|796.3|797.5|795.8|1
1643294040000|2022-01-27 14:34:00|797.8|796|797|795.8|797.8|796.3|797|795.8|4
1643294050000|2022-01-27 14:34:10||795.5||795.8||795.8||795.5|4
1643294060000|2022-01-27 14:34:20|796.8|795.5|797|795.5|797|795.8|796.8|795.5|0
1643294070000|2022-01-27 14:34:30|796.8|795.3|796.5|795.3|796.8|795.5|796.5|795.3|22
1643294080000|2022-01-27 14:34:40|796.8||796.8||796.8||796.5||9
1643294090000|2022-01-27 14:34:50|796.5||796.5||796.8||796.5||1
1643294100000|2022-01-27 14:35:00|796.8|795|796.5|795.3|796.8|795.3|796.5|795|0
1643294110000|2022-01-27 14:35:10|796.8|795|796.8|795.3|796.8|795.5|796.5|795|0
1643294120000|2022-01-27 14:35:20|796.5|795.5|796.5|795.3|796.8|795.5|796.5|795.3|0
1643294130000|2022-01-27 14:35:30|796.8|795.5|796.8|795.3|796.8|795.5|796.5|795.3|4
1643294140000|2022-01-27 14:35:40|796.5|795.5|796.8|795.3|796.8|795.5|796.5|795.3|0
1643294150000|2022-01-27 14:35:50|796.5|795.5|797|795.8|797|795.8|796.5|795.3|38
1643294160000|2022-01-27 14:36:00|796.8|795.5|797|795.8|797|795.8|796.8|795.5|0
1643294170000|2022-01-27 14:36:10|796.8|795.5|796.8|795.5|797|795.8|796.8|795.5|73
1643294180000|2022-01-27 14:36:20|797|795.8|797|795.5|797|795.8|796.8|795.5|1
1643294190000|2022-01-27 14:36:30|796.8|795.8|797.3|796|797.3|796|796.8|795.8|11
1643294200000|2022-01-27 14:36:40|797|795.8|797|795.8|797|796|797|795.8|0
1643294210000|2022-01-27 14:36:50|797.3|795.5|797.3|795.8|797.3|796|797|795.5|0
1643294220000|2022-01-27 14:37:00|797|796|797.3|796|797.3|796|797|795.8|0
1643294230000|2022-01-27 14:37:10|797|795.8|797.3|795.8|797.3|796|797|795.8|0
1643294240000|2022-01-27 14:37:20|797|796|797|795.8|797.3|796|797|795.5|1
1643294250000|2022-01-27 14:37:30|796.8|795.5|796.8|795.5|796.8|795.8|796.8|795.5|9
1643294260000|2022-01-27 14:37:40||795.3||795.5||795.5||795.3|0
1643294280000|2022-01-27 14:38:00|797|795.8|797|795.8|797.3|795.8|796.8|795.8|10
1643294290000|2022-01-27 14:38:10|797.3|796|797.3|795.8|797.5|796.3|797|795.8|20
1643294300000|2022-01-27 14:38:20|797.5|796|797.3|796|797.5|796.3|797.3|795.8|4
1643294310000|2022-01-27 14:38:30|797|795.8|797.5|796.3|797.5|796.3|797|795.8|3
1643294320000|2022-01-27 14:38:40||796||796.3||796.3||796|3
1643294330000|2022-01-27 14:38:50|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|5
1643294340000|2022-01-27 14:39:00|797.5|796.3|797.5|796.3|797.5|796.5|797.3|796|0
1643294350000|2022-01-27 14:39:10||796||796.3||796.3||796|0
1643294360000|2022-01-27 14:39:20|797.3|796|798|796.8|798|796.8|797.3|796|11
1643294370000|2022-01-27 14:39:30||796.5||796.8||796.8||796.5|0
1643294380000|2022-01-27 14:39:40|798.3||798||798.3||798||28
1643294390000|2022-01-27 14:39:50|798.3||798||798.3||798||10
1643294400000|2022-01-27 14:40:00|798.3|797|798.3|797|798.3|797|798.3|796.8|21
1643294410000|2022-01-27 14:40:10|798.5||798.3||798.5||798.3||4
1643294420000|2022-01-27 14:40:20|798.5|796.8|798|796.8|798.5|796.8|798|796.8|11
1643294430000|2022-01-27 14:40:30|798.3|796.5|797.8|796.5|798.3|796.5|797.8|796.5|4
1643294440000|2022-01-27 14:40:40|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|4
1643294450000|2022-01-27 14:40:50|797.8||797.5||797.8||797.5||0
1643294460000|2022-01-27 14:41:00|797.8||797.5||797.8||797.5||0
1643294470000|2022-01-27 14:41:10|797.3|796|797.5|796.3|797.5|796.3|797.3|796|9
1643294480000|2022-01-27 14:41:20|797.3|796|797.5|796.3|797.5|796.3|797.3|796|4
1643294490000|2022-01-27 14:41:30|797.8|796|797.5|796.3|797.8|796.3|797.3|796|2
1643294500000|2022-01-27 14:41:40|||||||||5
1643294510000|2022-01-27 14:41:50|797.8|796.5|797.8|796.3|797.8|796.5|797.5|796.3|10
1643294520000|2022-01-27 14:42:00|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796.3|31
1643294530000|2022-01-27 14:42:10|797.5|796.5|797.5|796.3|797.8|796.5|797.5|796.3|1
1643294540000|2022-01-27 14:42:20|797.8|796|797.5|796|797.8|796|797.3|796|2
1643294550000|2022-01-27 14:42:30|797.3|796.3|797.5|796.3|797.5|796.3|797.3|796|9
1643294560000|2022-01-27 14:42:40|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|4
1643294570000|2022-01-27 14:42:50|798|796.8|798|796.8|798|796.8|798|796.8|2
1643294580000|2022-01-27 14:43:00|798.3|797|798|796.8|798.3|797|798|796.8|1
1643294590000|2022-01-27 14:43:10|797.8|796.5|798|796.8|798|796.8|797.8|796.5|3
1643294600000|2022-01-27 14:43:20|798.3|797|798.3|797|798.5|797.3|798.3|797|2
1643294610000|2022-01-27 14:43:30|798.5||798.5||798.5||798.3||0
1643294620000|2022-01-27 14:43:40|798.3|797.3|798.3|797|798.5|797.3|798.3|797|13
1643294640000|2022-01-27 14:44:00|798|796.8|798|796.8|798|796.8|797.8|796.5|9
1643294650000|2022-01-27 14:44:10|797.8|796.5|797.8|796.5|797.8|796.8|797.8|796.5|6
1643294660000|2022-01-27 14:44:20|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|0
1643294670000|2022-01-27 14:44:30|797.5|796.3|797.8|796.3|797.8|796.3|797.5|796.3|2
1643294680000|2022-01-27 14:44:40|797.5|796|797.5|796|797.5|796|797.3|796|5
1643294690000|2022-01-27 14:44:50|797.3|796.3|797.5|796.3|797.8|796.3|797.3|796|0
1643294700000|2022-01-27 14:45:00|797.8||797.5||797.8||797.5||2
1643294710000|2022-01-27 14:45:10|797.8|796|797.5|796.3|797.8|796.3|797.3|796|16
1643294720000|2022-01-27 14:45:20||796||796.3||796.3||796|0
1643294730000|2022-01-27 14:45:30|797.8|796|797.3|796|797.8|796|797.3|796|7
1643294750000|2022-01-27 14:45:50|797.5|796.3|797.3|796|797.5|796.3|797.3|796|2
1643294760000|2022-01-27 14:46:00|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796|2
1643294770000|2022-01-27 14:46:10|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.3|0
1643294780000|2022-01-27 14:46:20||796.3||796.5||796.5||796.3|0
1643294790000|2022-01-27 14:46:30|797.5|796.3|797.5|796.3|797.8|796.3|797.5|796.3|4
1643294800000|2022-01-27 14:46:40|797.8|796.5|797.8|796.3|797.8|796.5|797.5|796.3|0
1643294810000|2022-01-27 14:46:50|797.5|796.5|798|796.5|798|796.5|797.5|796.5|2
1643294820000|2022-01-27 14:47:00|797.8||798||798||797.8||0
1643294830000|2022-01-27 14:47:10||796.8||796.8||796.8||796.5|0
1643294840000|2022-01-27 14:47:20|797.8|796.5|797.8|796.5|798|796.5|797.8|796.5|0
1643294850000|2022-01-27 14:47:30|798|796.8|798|796.8|798|796.8|797.8|796.8|0
1643294870000|2022-01-27 14:47:50|798.3|797|798.8|797.5|798.8|797.5|798.3|797|3
1643294880000|2022-01-27 14:48:00|798.5|797.3|798.8|797.5|799|797.5|798.5|797.3|1
1643294890000|2022-01-27 14:48:10|799||799||799||798.8||0
1643294900000|2022-01-27 14:48:20|798.8|797.8|799|797.5|799|797.8|798.8|797.5|1
1643294910000|2022-01-27 14:48:30|798.8|797.8|798.8|797.5|799|797.8|798.8|797.5|0
1643294930000|2022-01-27 14:48:50|799||798.8||799||798.8||0
1643294940000|2022-01-27 14:49:00|799|797.3|798.8|797.5|799|797.5|798.5|797.3|38
1643294950000|2022-01-27 14:49:10|798.5|797.3|798.5|797.3|798.8|797.3|798.5|797.3|1
1643294960000|2022-01-27 14:49:20|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|6
1643294970000|2022-01-27 14:49:30|798.5|797.3|798.8|797.3|798.8|797.3|798.5|797.3|1
1643294980000|2022-01-27 14:49:40|798.5||798.5||798.5||798.5||0
1643294990000|2022-01-27 14:49:50|798.8||798.8||798.8||798.8||0
1643295000000|2022-01-27 14:50:00|798.5|797.5|798.8|797.5|799|797.5|798.5|797.5|4
1643295010000|2022-01-27 14:50:10|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|0
1643295020000|2022-01-27 14:50:20|798.5|797.3|798.3|797|798.8|797.3|798.3|797|4
1643295030000|2022-01-27 14:50:30|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797|0
1643295040000|2022-01-27 14:50:40|798.3|797|798.3|797|798.5|797|798.3|797|2
1643295050000|2022-01-27 14:50:50|798|796.8|798.3|797|798.3|797|798|796.8|1
1643295060000|2022-01-27 14:51:00|798|796.8|797.8|796.3|798|796.8|797.8|796.3|3
1643295070000|2022-01-27 14:51:10||796.5||796.5||796.5||796.3|0
1643295080000|2022-01-27 14:51:20|797.5|796.3|797.5|796.3|797.8|796.5|797.5|796.3|22
1643295090000|2022-01-27 14:51:30|797.8|796|797.5|796.3|797.8|796.3|797.5|796|1
1643295100000|2022-01-27 14:51:40|797.3|796|797.5|796|797.5|796.3|797.3|796|2
1643295110000|2022-01-27 14:51:50|797.3|796.3|797.3|795.8|797.5|796.3|797|795.8|10
1643295120000|2022-01-27 14:52:00|797|796|797|795.8|797.3|796|797|795.8|0
1643295130000|2022-01-27 14:52:10|796.8|795.5|796.5|795.3|797|795.8|796.5|795.3|25
1643295140000|2022-01-27 14:52:20|796.8|795.5|797|795.5|797|795.5|796.5|795.5|2
1643295150000|2022-01-27 14:52:30|796.8|795.8|797|795.5|797|795.8|796.8|795.5|165
1643295160000|2022-01-27 14:52:40|797.3|795.8|797|795.8|797.3|796|797|795.5|26
1643295170000|2022-01-27 14:52:50|796.8|795.5|796.8|795.5|796.8|795.5|796.5|795.3|22
1643295180000|2022-01-27 14:53:00|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643295190000|2022-01-27 14:53:10|796.3|795|796.3|795|796.5|795|796.3|795|30
1643295200000|2022-01-27 14:53:20|796|794.5|796|794.8|796|794.8|796|794.5|13
1643295210000|2022-01-27 14:53:30|796.3|795|796|794.8|796.3|795|796|794.8|8
1643295220000|2022-01-27 14:53:40|796.3||796||796.3||796||0
1643295230000|2022-01-27 14:53:50|796.3||796||796.3||796||0
1643295240000|2022-01-27 14:54:00|796.3|795|796|794.8|796.3|795|796|794.8|1
1643295250000|2022-01-27 14:54:10|796.3|795|796.3|794.8|796.3|795|796|794.8|0
1643295260000|2022-01-27 14:54:20|796|795|796.3|795|796.3|795|796|794.8|0
1643295270000|2022-01-27 14:54:30|796|794.8|796|794.8|796.3|794.8|796|794.8|0
1643295280000|2022-01-27 14:54:40||794.5||794.8||794.8||794.5|4
1643295290000|2022-01-27 14:54:50|795.8|794.5|796|794.8|796|794.8|795.8|794.5|3
1643295300000|2022-01-27 14:55:00|795.8|794.5|796|794.8|796|794.8|795.8|794.3|23
1643295310000|2022-01-27 14:55:10|796.3|795|796|794.8|796.3|795|796|794.5|1
1643295320000|2022-01-27 14:55:20|795.8|794.5|795.8|794.5|796|794.8|795.8|794.5|10
1643295330000|2022-01-27 14:55:30|796|794.8|796.5|795|796.5|795.3|796|794.8|3
1643295340000|2022-01-27 14:55:40|796.3|795.3|796.5|795|796.5|795.3|796.3|795|1
1643295350000|2022-01-27 14:55:50||795.3||795.3||795.3||795.3|0
1643295360000|2022-01-27 14:56:00|796.3|795|796.3|795|796.3|795.3|796.3|795|2
1643295370000|2022-01-27 14:56:10|796|794.8|796|794.8|796.3|795|796|794.8|4
1643295380000|2022-01-27 14:56:20|796.3|794.5|796|794.5|796.3|794.5|796|794.5|5
1643295390000|2022-01-27 14:56:30|795.8|794.8|796|794.8|796|794.8|795.8|794.8|0
1643295400000|2022-01-27 14:56:40|795.8|794.5|796|794.8|796|794.8|795.5|794.3|12
1643295410000|2022-01-27 14:56:50|795.8|794.5|795.5|794.3|796|794.8|795.5|794|0
1643295420000|2022-01-27 14:57:00|795.8|794|795.8|794.3|795.8|794.3|795.5|794|0
1643295430000|2022-01-27 14:57:10|795.5|794.5|795.3|794|795.8|794.5|795.3|794|0
1643295440000|2022-01-27 14:57:20|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794|1
1643295450000|2022-01-27 14:57:30|||||||||5
1643295460000|2022-01-27 14:57:40|795.8|794.5|795.5|794|795.8|794.5|795.3|794|5
1643295470000|2022-01-27 14:57:50|795.8|794.3|795.8|794.5|795.8|794.5|795.8|794.3|2
1643295480000|2022-01-27 14:58:00|796|794.8|796|794.5|796|794.8|796|794.5|2
1643295490000|2022-01-27 14:58:10|795.8|794.8|796|794.5|796|794.8|795.8|794.3|1
1643295500000|2022-01-27 14:58:20|796.3|794.8|796.3|795|796.3|795|796|794.8|7
1643295510000|2022-01-27 14:58:30|796.5|794.8|796.3|795|796.5|795|796.3|794.8|0
1643295520000|2022-01-27 14:58:40||794.8||795||795||794.8|0
1643295530000|2022-01-27 14:58:50|796.5|794.8|796.3|794.8|796.5|795|796|794.8|0
1643295540000|2022-01-27 14:59:00|796||796||796.3||796||0
1643295550000|2022-01-27 14:59:10|795.8|794.5|795.8|794.5|796|794.5|795.8|794.5|0
1643295560000|2022-01-27 14:59:20|796||796||796||795.8||0
1643295570000|2022-01-27 14:59:30|795.8|794.3|795.8|794.5|795.8|794.5|795.8|794.3|0
1643295580000|2022-01-27 14:59:40|795.5|794.3|796|794.5|796|794.5|795.5|794.3|19
1643295590000|2022-01-27 14:59:50|796.3|794.8|796.3|795|796.3|795|796.3|794.8|5
1643295600000|2022-01-27 15:00:00|796.5|795.3|796|794.8|796.5|795.3|796|794.5|9
1643295610000|2022-01-27 15:00:10|796.3|794.5|796|794.5|796.3|794.5|795.8|794.5|2
1643295620000|2022-01-27 15:00:20|795.8||795.8||796||795.8||0
1643295630000|2022-01-27 15:00:30|796|794.3|795.8|794.5|796|794.5|795.8|794.3|0
1643295640000|2022-01-27 15:00:40|796|794.8|796|794.5|796|794.8|795.8|794.5|1
1643295650000|2022-01-27 15:00:50|795.8|794.8|795.5|794|796|794.8|795.3|794|4
1643295660000|2022-01-27 15:01:00|795.3|794.3|795.5|794.3|795.8|794.3|795.3|794|8
1643295670000|2022-01-27 15:01:10|795.3|794|795.5|794.3|795.8|794.3|795.3|794|0
1643295680000|2022-01-27 15:01:20|795.8|794.5|795.8|794.3|795.8|794.5|795.5|794.3|1
1643295690000|2022-01-27 15:01:30|795.5|794|795.5|794.3|795.8|794.3|795.3|794|0
1643295700000|2022-01-27 15:01:40|795.3|794|795.5|794.3|795.8|794.5|795.3|794|15
1643295710000|2022-01-27 15:01:50|795.8|794.5|796|794.5|796|794.8|795.8|794.5|9
1643295720000|2022-01-27 15:02:00|796.3|794.8|796|794.5|796.3|795|796|794.5|36
1643295730000|2022-01-27 15:02:10|795.8|794.3|795.8|794.3|796|794.5|795.5|794.3|15
1643295740000|2022-01-27 15:02:20|796|794.5|796|794.5|796|794.8|795.8|794.5|0
1643295750000|2022-01-27 15:02:30|795.8|794.8|796|794.5|796|794.8|795.8|794.5|1
1643295760000|2022-01-27 15:02:40||794.8||794.8||794.8||794.8|0
1643295780000|2022-01-27 15:03:00|795.8|794.5|795.8|794.3|795.8|794.5|795.8|794.3|26
1643295790000|2022-01-27 15:03:10|795.5||795.8||795.8||795.5||1
1643295800000|2022-01-27 15:03:20|795.5||795.5||795.8||795.5||2
1643295810000|2022-01-27 15:03:30|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.3|0
1643295820000|2022-01-27 15:03:40|796|794.8|796|794.5|796|794.8|795.8|794.5|7
1643295830000|2022-01-27 15:03:50|796.3|794.8|796|794.5|796.3|794.8|796|794.5|12
1643295840000|2022-01-27 15:04:00|795.8|794.8|796.3|794.8|796.3|794.8|795.8|794.8|0
1643295850000|2022-01-27 15:04:10|796.5|795|796.3|795|796.5|795.3|796.3|794.8|3
1643295860000|2022-01-27 15:04:20|796.5|794.8|796.3|795|796.5|795|796|794.8|5
1643295870000|2022-01-27 15:04:30|796|794.8|796.3|794.8|796.3|795|796|794.8|4
1643295880000|2022-01-27 15:04:40|796||796||796||796||5
1643295900000|2022-01-27 15:05:00|796.3|794.5|796|794.8|796.3|794.8|796|794.5|14
1643295910000|2022-01-27 15:05:10|795.8|794.5|795.8|794.5|796|794.8|795.8|794.3|7
1643295920000|2022-01-27 15:05:20|796|794.8|796|794.8|796.3|794.8|796|794.8|16
1643295930000|2022-01-27 15:05:30|796.3|795|796|794.5|796.3|795|796|794.5|0
1643295940000|2022-01-27 15:05:40|796.3|794.8|796.3|795|796.3|795|796|794.8|3
1643295950000|2022-01-27 15:05:50|796.5|794.8|796.5|795.3|796.8|795.3|796.3|794.8|78
1643295960000|2022-01-27 15:06:00|796.3|795|796.5|795|796.5|795.3|796.3|795|17
1643295970000|2022-01-27 15:06:10|796.3|795.3|796.3|795|796.5|795.3|796.3|795|3
1643295980000|2022-01-27 15:06:20|796.5|794.8|796|794.8|796.5|794.8|796|794.8|0
1643295990000|2022-01-27 15:06:30|||||||||3
1643296000000|2022-01-27 15:06:40|795.8|794.5|795.8|794.5|796|794.5|795.8|794.5|9
1643296010000|2022-01-27 15:06:50|796|794.8|796.3|795|796.3|795|795.8|794.5|39
1643296020000|2022-01-27 15:07:00|796|794.8|796.3|795|796.3|795|796|794.8|69
1643296030000|2022-01-27 15:07:10|796|794.8|796.3|794.8|796.3|795|796|794.8|1
1643296040000|2022-01-27 15:07:20|796|794.5|796|794.8|796|794.8|796|794.5|2
1643296050000|2022-01-27 15:07:30|796.3|795|796.3|794.8|796.3|795|796|794.8|4
1643296060000|2022-01-27 15:07:40|796.5|795|796.3|795|796.5|795.3|796.3|795|1
1643296070000|2022-01-27 15:07:50|796.5|794.8|796.3|795|796.5|795|796.3|794.8|0
1643296080000|2022-01-27 15:08:00|796|794.8|796|794.8|796|794.8|796|794.5|102
1643296090000|2022-01-27 15:08:10|796.3|794.5|796.3|794.8|796.3|794.8|796|794.5|0
1643296100000|2022-01-27 15:08:20|796|795|796.5|795|796.5|795|796|794.8|0
1643296110000|2022-01-27 15:08:30|796.3|794.8|796.3|795|796.5|795|796.3|794.8|0
1643296120000|2022-01-27 15:08:40|796|794.8|796.3|795|796.3|795|796|794.8|25
1643296130000|2022-01-27 15:08:50||794.8||795||795||794.8|0
1643296140000|2022-01-27 15:09:00|796.5|794.8|796.5|795|796.5|795|796.5|794.8|1
1643296150000|2022-01-27 15:09:10|796.8|795.3|796.5|795.3|796.8|795.5|796.5|795.3|22
1643296160000|2022-01-27 15:09:20|796.3|795|796.3|794.8|796.5|795.3|796.3|794.8|15
1643296170000|2022-01-27 15:09:30|796|795|796.3|795|796.5|795|796|795|0
1643296180000|2022-01-27 15:09:40|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795.3|6
1643296190000|2022-01-27 15:09:50||795||795.3||795.3||795|3
1643296200000|2022-01-27 15:10:00|796.8|795.5|796.5|795.3|796.8|795.5|796.5|795|0
1643296210000|2022-01-27 15:10:10|796.3|795|796.3|794.8|796.3|795.3|796|794.8|8
1643296220000|2022-01-27 15:10:20|796|795|796.5|795|796.5|795.3|796|794.8|0
1643296230000|2022-01-27 15:10:30|796.8|795.3|796.5|795.3|796.8|795.5|796.5|795|0
1643296240000|2022-01-27 15:10:40|796.8||796.5||796.8||796.5||0
1643296250000|2022-01-27 15:10:50|796.8|795.5|796.8|795.3|796.8|795.5|796.5|795.3|0
1643296260000|2022-01-27 15:11:00|797|795.5|797.3|796|797.3|796|797|795.5|7
1643296270000|2022-01-27 15:11:10|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796|7
1643296280000|2022-01-27 15:11:20||796||796.3||796.3||796|0
1643296290000|2022-01-27 15:11:30|797.8|796|797.5|796.3|797.8|796.3|797.5|796|11
1643296300000|2022-01-27 15:11:40||796||796.3||796.3||796|2
1643296310000|2022-01-27 15:11:50||796||796||796.3||796|0
1643296320000|2022-01-27 15:12:00|797.3||797.5||797.5||797.3||0
1643296330000|2022-01-27 15:12:10|797|795.8|797|795.5|797.3|795.8|797|795.5|13
1643296340000|2022-01-27 15:12:20|796.8|795.8|796.8|795.3|796.8|795.8|796.8|795.3|0
1643296350000|2022-01-27 15:12:30|796.5|795.5|796.5|795.3|796.8|795.5|796.5|795.3|5
1643296360000|2022-01-27 15:12:40|796.8|795.5|796.8|795.3|796.8|795.5|796.5|795.3|15
1643296370000|2022-01-27 15:12:50|796.5|795|796.5|795|796.8|795|796.5|795|17
1643296380000|2022-01-27 15:13:00|796.8|795.3|796.5|795|796.8|795.3|796.5|795|1
1643296390000|2022-01-27 15:13:10|796.3|795.3|796.5|795.3|796.8|795.3|796.3|795|7
1643296400000|2022-01-27 15:13:20|796.8|795|796.5|795.3|796.8|795.3|796.5|795|0
1643296410000|2022-01-27 15:13:30|796.8|795|796.5|795|796.8|795.3|796.5|795|0
1643296420000|2022-01-27 15:13:40|796.3|794.8|796.3|794.8|796.5|794.8|796|794.8|0
1643296430000|2022-01-27 15:13:50||795||795||795||795|0
1643296440000|2022-01-27 15:14:00|796.5|795.3|796.5|795|796.5|795.3|796.3|795|0
1643296450000|2022-01-27 15:14:10|796.3|795.3|796.5|795.3|796.5|795.3|796.3|795|0
1643296460000|2022-01-27 15:14:20|796.8|795|796.3|795|796.8|795|796.3|795|1
1643296470000|2022-01-27 15:14:30|796.5|794.8|796.3|795|796.5|795|796.3|794.8|0
1643296480000|2022-01-27 15:14:40||794.8||794.8||795||794.8|10
1643296490000|2022-01-27 15:14:50||795||795||795||794.8|0
1643296500000|2022-01-27 15:15:00|796|794.8|796.3|795|796.3|795|796|794.8|0
1643296520000|2022-01-27 15:15:20|796.5|795.3|796.3|795|796.5|795.3|796.3|795|5
1643296540000|2022-01-27 15:15:40|796|794.8|796|794.8|796|794.8|796|794.8|1
1643296550000|2022-01-27 15:15:50|796.3||796||796.3||796||25
1643296560000|2022-01-27 15:16:00|795.8|794.5|795.8|794.5|796|794.8|795.8|794.5|5
1643296570000|2022-01-27 15:16:10|796|794.8|795.3|794|796|794.8|795.3|794|21
1643296580000|2022-01-27 15:16:20|795|793.8|794.8|793.5|795|793.8|794.5|793.3|540
1643296590000|2022-01-27 15:16:30|795|793.8|795|793.8|795|793.8|794.8|793.5|12
1643296600000|2022-01-27 15:16:40|794.8|793.5|794.8|793.3|794.8|793.8|794.8|793.3|2
1643296610000|2022-01-27 15:16:50|795|793.5|795|793.8|795|793.8|794.8|793.5|2
1643296620000|2022-01-27 15:17:00|795.3|793.5|795|793.8|795.3|794|795|793.5|3
1643296630000|2022-01-27 15:17:10|795.3||795||795.3||795||0
1643296640000|2022-01-27 15:17:20|795.3|793.5|794.8|793.5|795.3|793.5|794.8|793.3|53
1643296650000|2022-01-27 15:17:30||793.3||793.5||793.5||793.3|1
1643296660000|2022-01-27 15:17:40||793.3||793.5||793.5||793.3|9
1643296670000|2022-01-27 15:17:50|||||||||48
1643296680000|2022-01-27 15:18:00|795|793.8|794.5|793.3|795|793.8|794.5|793.3|78
1643296690000|2022-01-27 15:18:10|794.8||794.8||794.8||794.5||7
1643296700000|2022-01-27 15:18:20||793.5||793.5||793.5||793.3|0
1643296710000|2022-01-27 15:18:30|794.5|793.3|794.8|793.3|794.8|793.3|794.5|793.3|10
1643296720000|2022-01-27 15:18:40|795|793.5|794.8|793.5|795|793.5|794.8|793.3|3
1643296730000|2022-01-27 15:18:50|794.5|793.3|794.8|793.3|794.8|793.3|794.5|793|15
1643296740000|2022-01-27 15:19:00|794.5|793.5|794.5|793.3|794.5|793.5|794.5|793.3|0
1643296750000|2022-01-27 15:19:10|794.8|793|794.3|793|794.8|793.3|794.3|793|1
1643296760000|2022-01-27 15:19:20|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793|0
1643296770000|2022-01-27 15:19:30|794.8|793|794.5|793.3|794.8|793.3|794.5|793|3
1643296780000|2022-01-27 15:19:40|794.8|793.5|794.8|793.3|794.8|793.5|794.5|793.3|66
1643296790000|2022-01-27 15:19:50|795|793.5|794.8|793.5|795|793.5|794.8|793.3|1
1643296800000|2022-01-27 15:20:00|795|793.8|795.3|793.8|795.3|794|794.8|793.5|22
1643296810000|2022-01-27 15:20:10|795|794|795.3|793.8|795.3|794|795|793.8|4
1643296820000|2022-01-27 15:20:20|795|794|795|793.8|795|794|795|793.8|0
1643296830000|2022-01-27 15:20:30|795.3|794|795.3|793.8|795.3|794|795.3|793.8|2
1643296840000|2022-01-27 15:20:40|795|793.5|794.8|793.5|795|793.8|794.8|793.5|3
1643296850000|2022-01-27 15:20:50|795|793.3|794.8|793.3|795|793.5|794.8|793.3|1
1643296860000|2022-01-27 15:21:00|794.5||794.5||794.8||794.5||5
1643296870000|2022-01-27 15:21:10|||||||||2
1643296880000|2022-01-27 15:21:20|794.3|793|794.3|793|794.5|793.3|794.3|793|20
1643296890000|2022-01-27 15:21:30|794.5|793.3|794.3|793|794.5|793.3|794.3|793|5
1643296900000|2022-01-27 15:21:40|794.5|793.3|794.8|793.5|794.8|793.5|794.5|793|4
1643296910000|2022-01-27 15:21:50|795|793.8|795|793.5|795|793.8|794.8|793.5|19
1643296920000|2022-01-27 15:22:00|794.8|793.3|794.5|793.3|794.8|793.3|794.5|793.3|3
1643296930000|2022-01-27 15:22:10|794.3|793|794.3|792.8|794.3|793|794|792.8|8
1643296940000|2022-01-27 15:22:20|794|793|793.8|792.3|794.3|793|793.5|792.3|8
1643296950000|2022-01-27 15:22:30|793.3|792|793.3|792|793.3|792|793.3|792|1029
1643296960000|2022-01-27 15:22:40|793|791.8|793.3|792|793.5|792|792.8|791.5|358
1643296970000|2022-01-27 15:22:50|793.5|792.3|793.3|792|793.5|792.3|793.3|791.8|15
1643296980000|2022-01-27 15:23:00|793.5||793.5||793.5||793.3||55
1643296990000|2022-01-27 15:23:10|793.3|792.3|793.8|792.3|793.8|792.5|793.3|792|67
1643297000000|2022-01-27 15:23:20|793.5|792.5|793.5|792.3|793.8|792.5|793.5|792.3|12
1643297010000|2022-01-27 15:23:30|793.3|792|793.3|791.8|793.3|792|793|791.8|10
1643297020000|2022-01-27 15:23:40|793|792|793.3|791.8|793.3|792|793|791.8|0
1643297030000|2022-01-27 15:23:50|793|792|793|791.5|793.3|792|793|791.5|1
1643297040000|2022-01-27 15:24:00|792.8|791.3|792.8|791.5|793|791.5|792.8|791.3|110
1643297050000|2022-01-27 15:24:10|793|791.8|792.8|791.5|793|791.8|792.8|791.3|26
1643297060000|2022-01-27 15:24:20|793|791.3|793|791.5|793|791.5|792.8|791.3|6
1643297070000|2022-01-27 15:24:30|792.8|791.8|793|791.8|793|791.8|792.8|791.5|2
1643297080000|2022-01-27 15:24:40|792.8|791.5|792.8|791.5|793|791.5|792.8|791.5|15
1643297090000|2022-01-27 15:24:50||791.3||791.5||791.5||791.3|1
1643297100000|2022-01-27 15:25:00|793|791.3|792.8|791.5|793|791.5|792.5|791.3|7
1643297110000|2022-01-27 15:25:10|792.5|791|792.5|791.3|792.5|791.3|792.3|790.8|80
1643297120000|2022-01-27 15:25:20|792.3|791|792.3|791|792.5|791.3|792.3|791|4
1643297130000|2022-01-27 15:25:30||790.8||791||791||790.8|2
1643297140000|2022-01-27 15:25:40|792|790.8|792|790.8|792.3|791|792|790.8|1
1643297150000|2022-01-27 15:25:50|791.8|790.5|791.5|790|792|790.5|791.5|790|2
1643297160000|2022-01-27 15:26:00|791.3|790.3|791.5|790.3|791.8|790.3|791.3|790|13
1643297170000|2022-01-27 15:26:10|791.8|790|791.5|790.3|791.8|790.3|791.3|790|3
1643297180000|2022-01-27 15:26:20|791.3|790|791.5|790.3|791.5|790.3|791.3|790|8
1643297190000|2022-01-27 15:26:30|791.3|790|791.3|790|791.5|790.3|791.3|790|27
1643297200000|2022-01-27 15:26:40|791.5|790.3|791.5|790.3|791.8|790.5|791.5|790.3|4
1643297210000|2022-01-27 15:26:50|791.8|790.5|791.5|790.3|791.8|790.5|791.5|790.3|9
1643297220000|2022-01-27 15:27:00|791|790|790.5|789.3|791|790|790.5|789|40
1643297230000|2022-01-27 15:27:10|790.3|789|790.5|789.3|790.8|789.5|790.3|789|5
1643297240000|2022-01-27 15:27:20|790.8|789.5|790.8|789.3|790.8|789.5|790.3|789|1
1643297250000|2022-01-27 15:27:30|790.5|789|790.3|788.8|790.5|789|790|788.8|12
1643297260000|2022-01-27 15:27:40|790.8|789.3|790.8|789.5|791|789.8|790.8|789.3|724
1643297270000|2022-01-27 15:27:50|791|789.8|791|789.5|791|789.8|790.8|789.5|41
1643297280000|2022-01-27 15:28:00|790.8|789.8|791.3|789.8|791.5|790|790.8|789.8|3
1643297290000|2022-01-27 15:28:10|791|790|791.3|790|791.5|790|791|789.8|28
1643297300000|2022-01-27 15:28:20|791.5|789.8|791.3|790|791.5|790|791.3|789.8|4
1643297310000|2022-01-27 15:28:30|791|789.8|790.8|789.5|791|789.8|790.8|789.5|1
1643297320000|2022-01-27 15:28:40|790.5|789.3|790.5|789.3|790.8|789.5|790.5|789.3|79
1643297330000|2022-01-27 15:28:50|790.8|789|790.5|789.3|790.8|789.3|790.5|789|4
1643297340000|2022-01-27 15:29:00|790.3|789|789.8|788.3|790.3|789|789.8|788.3|18
1643297350000|2022-01-27 15:29:10|789.5|788.5|789.5|788|789.5|788.5|789.5|788|33
1643297360000|2022-01-27 15:29:20|789.3|787.8|789|787.5|789.5|787.8|788.8|787.5|26
1643297370000|2022-01-27 15:29:30|788.8|787.8|788.8|787.3|788.8|787.8|788.5|787.3|7
1643297380000|2022-01-27 15:29:40|788.5||788.5||788.8||788.5||26
1643297390000|2022-01-27 15:29:50|788.3|787|788.3|787|788.3|787|788|786.8|32
1643297400000|2022-01-27 15:30:00|788.5|786.8|789.5|788|789.5|788.3|788.5|786.8|83
1643297410000|2022-01-27 15:30:10|789.3|787.8|789.3|787.8|789.3|788|788.8|787.5|15
1643297420000|2022-01-27 15:30:20|789.5|788|789.5|788.3|789.8|788.3|789.5|787.8|21
1643297430000|2022-01-27 15:30:30|789.8|788|789.8|788.3|789.8|788.5|789.5|788|0
1643297440000|2022-01-27 15:30:40|790|788.5|790|788.5|790|788.5|790|788.5|0
1643297450000|2022-01-27 15:30:50|789.8|788.3|789.3|788|789.8|788.3|789.3|788|47
1643297460000|2022-01-27 15:31:00|789.5|788.3|788.8|787.3|789.5|788.3|788.8|787.3|31
1643297470000|2022-01-27 15:31:10|788.5|787.5|788.8|787.5|788.8|787.5|788.5|787.3|14
1643297480000|2022-01-27 15:31:20|788.5|787.3|788.3|786.8|788.5|787.3|788.3|786.8|7
1643297490000|2022-01-27 15:31:30|788|786.5|788.3|786.8|788.3|787|788|786.5|1
1643297500000|2022-01-27 15:31:40|788|787|788.3|786.8|788.3|787|788|786.8|10
1643297510000|2022-01-27 15:31:50|788|787|788.3|787|788.5|787.3|788|787|2
1643297520000|2022-01-27 15:32:00|788|786.8|788|786.8|788.3|787|788|786.8|1
1643297530000|2022-01-27 15:32:10|788.3|787|788.3|786.8|788.3|787|788|786.8|9
1643297540000|2022-01-27 15:32:20|788|786.5|788|786.5|788|786.8|788|786.5|1
1643297550000|2022-01-27 15:32:30|787.8|786.3|787.5|786.3|787.8|786.3|787.5|786|20
1643297560000|2022-01-27 15:32:40|787.3|786|786.5|785.3|787.5|786.3|786.5|785.3|209
1643297570000|2022-01-27 15:32:50|786.8|785.5|786.5|785.3|787|785.5|786.5|785.3|12
1643297580000|2022-01-27 15:33:00|786.8|785.5|786.8|785.5|787|785.5|786.5|785.5|8
1643297590000|2022-01-27 15:33:10|787|785.8|787.3|785.8|787.3|785.8|786.8|785.5|182
1643297600000|2022-01-27 15:33:20|787|786|787|785.5|787|786|787|785.5|22
1643297610000|2022-01-27 15:33:30|787.3|785.8|787.3|785.8|787.3|785.8|787.3|785.5|6
1643297620000|2022-01-27 15:33:40|787|785.5|786.8|785.5|787.3|785.8|786.8|785.5|5
1643297630000|2022-01-27 15:33:50|787|785.8|786.8|785.3|787|785.8|786.5|785.3|72
1643297640000|2022-01-27 15:34:00|786.5|785.5|786.5|785.3|786.8|785.5|786.5|785.3|0
1643297650000|2022-01-27 15:34:10|786.8|785.5|786.8|785.3|786.8|785.5|786.8|785.3|3
1643297660000|2022-01-27 15:34:20|786.5|785.5|786.8|785.3|786.8|785.5|786.5|785.3|2
1643297670000|2022-01-27 15:34:30|786.5|785.5|786.5|785.3|786.8|785.5|786.5|785.3|0
1643297680000|2022-01-27 15:34:40|786.8|785|786.3|784.8|786.8|785|786.3|784.8|40
1643297690000|2022-01-27 15:34:50||785||785||785||784.8|2
1643297700000|2022-01-27 15:35:00|786|784.8|786.3|784.8|786.5|785|786|784.8|9
1643297710000|2022-01-27 15:35:10|786.5|785|786|784.8|786.8|785.3|786|784.8|4
1643297720000|2022-01-27 15:35:20|786.3|785|786.3|785|786.5|785.3|786|784.8|38
1643297730000|2022-01-27 15:35:30|786.5||786.3||786.5||786.3||17
1643297740000|2022-01-27 15:35:40|786.5||786.3||786.5||786.3||5
1643297750000|2022-01-27 15:35:50|786.5|785.3|786.5|785.3|786.5|785.3|786.3|785|71
1643297760000|2022-01-27 15:36:00|786.3|785|786.3|784.8|786.5|785.3|786.3|784.8|92
1643297770000|2022-01-27 15:36:10|786.5|785|787|785.5|787|785.8|786.5|785|5
1643297780000|2022-01-27 15:36:20|786.8|785.3|787|785.5|787|785.8|786.8|785.3|6
1643297790000|2022-01-27 15:36:30|787.3|785.8|787|785.5|787.3|786|787|785.5|0
1643297800000|2022-01-27 15:36:40|787.3|785.8|787|785.5|787.3|785.8|786.8|785.5|0
1643297810000|2022-01-27 15:36:50|787.3|785.8|787.3|786|787.5|786|787|785.5|6
1643297820000|2022-01-27 15:37:00|787.5||787.3||787.5||787.3||0
1643297830000|2022-01-27 15:37:10|787|785.8|787|785.8|787|785.8|787|785.5|1
1643297840000|2022-01-27 15:37:20|787.3|786|787.3|786|787.5|786|787.3|786|7
1643297850000|2022-01-27 15:37:30|787|785.8|787.5|786|787.5|786|787|785.8|1
1643297860000|2022-01-27 15:37:40|787.3|786.3|787.8|786.3|787.8|786.3|787.3|786.3|14
1643297870000|2022-01-27 15:37:50|788|786.5|788.5|787|788.5|787|788|786.5|5
1643297880000|2022-01-27 15:38:00|788.3|787.3|788.8|787.5|788.8|787.5|788.3|787|3
1643297890000|2022-01-27 15:38:10|788.5|787.3|789.5|788.3|789.8|788.3|788.5|787.3|21
1643297900000|2022-01-27 15:38:20|789.3|788|789.3|787.8|789.3|788|789.3|787.8|22
1643297910000|2022-01-27 15:38:30|789|787.5|788.8|787.5|789|787.8|788.8|787.5|14
1643297920000|2022-01-27 15:38:40|789|787.8|789|787.5|789.3|788|788.8|787.5|9
1643297930000|2022-01-27 15:38:50|788.8|787.3|789|787.8|789.3|787.8|788.8|787.3|2
1643297940000|2022-01-27 15:39:00|789.3|787.5|788.5|787.3|789.3|787.5|788.5|787|10
1643297950000|2022-01-27 15:39:10|788.3|787|788.5|787.3|788.5|787.3|788.3|787|0
1643297960000|2022-01-27 15:39:20||787||787.3||787.3||787|0
1643297970000|2022-01-27 15:39:30|788.3|787|788.3|787|788.3|787.3|788.3|786.8|1
1643297980000|2022-01-27 15:39:40|788.5|787.3|788.3|787|788.5|787.3|788.3|787|22
1643297990000|2022-01-27 15:39:50|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|0
1643298000000|2022-01-27 15:40:00|788.3|787|788|786.8|788.5|787.3|788|786.8|24
1643298010000|2022-01-27 15:40:10|788.3|786.5|788.5|787|788.5|787|788.3|786.5|6
1643298020000|2022-01-27 15:40:20|788.3|787.3|789.3|788|789.3|788|788.3|787.3|5
1643298030000|2022-01-27 15:40:30|789.5|788.3|789.8|788.3|790|788.5|789.5|788.3|3
1643298040000|2022-01-27 15:40:40|789.5|788|789.5|788|789.8|788.3|789.3|788|0
1643298050000|2022-01-27 15:40:50|789.8|788.3|789.5|788.3|789.8|788.3|789.5|788|2
1643298060000|2022-01-27 15:41:00|789.8|788.5|789.5|788|789.8|788.5|789.5|788|11
1643298070000|2022-01-27 15:41:10|789.8|788.3|789.5|788|789.8|788.3|789.3|788|2
1643298080000|2022-01-27 15:41:20|789.3|787.8|789.5|788|789.5|788|789.3|787.8|2
1643298090000|2022-01-27 15:41:30|789.3|787.8|789|787.8|789.3|788|789|787.8|0
1643298100000|2022-01-27 15:41:40|789.3|787.5|788.8|787.5|789.3|787.8|788.8|787.5|4
1643298110000|2022-01-27 15:41:50|788.5|787.3|788.8|787.5|789|787.5|788.5|787.3|1
1643298120000|2022-01-27 15:42:00|789|787.3|788.8|787.5|789|787.5|788.5|787.3|13
1643298130000|2022-01-27 15:42:10|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787|0
1643298140000|2022-01-27 15:42:20|788.8||788.5||788.8||788.5||25
1643298150000|2022-01-27 15:42:30|788.8||788.5||788.8||788.5||0
1643298160000|2022-01-27 15:42:40|788.3|787|788.5|787|788.5|787|788.3|787|5
1643298170000|2022-01-27 15:42:50|788.3|787.3|788.8|787.3|788.8|787.5|788.3|787|1
1643298180000|2022-01-27 15:43:00|788.5|787|788.5|787.3|788.8|787.3|788.5|787|1
1643298190000|2022-01-27 15:43:10|788.3|787|788.5|787|788.5|787.3|788.3|787|7
1643298200000|2022-01-27 15:43:20|788.3|786.8|789|787.5|789|787.5|788|786.8|34
1643298210000|2022-01-27 15:43:30|789.3|787.8|789|787.8|789.3|787.8|789|787.8|0
1643298220000|2022-01-27 15:43:40||787.5||787.5||787.5||787.5|1
1643298230000|2022-01-27 15:43:50|788.8|787.8|789.3|787.8|789.3|788|788.8|787.5|11
1643298240000|2022-01-27 15:44:00|789|788|789|787.8|789.5|788|789|787.8|6
1643298250000|2022-01-27 15:44:10|789.3|788|789.3|787.8|789.3|788|789|787.8|21
1643298260000|2022-01-27 15:44:20|789.5|788|789.5|788|789.5|788.3|789.5|787.8|2
1643298270000|2022-01-27 15:44:30|789.8|788.3|789.8|788.5|790|788.5|789.8|788|5
1643298280000|2022-01-27 15:44:40|789.5|788.3|789.8|788.5|789.8|788.5|789.5|788|4
1643298290000|2022-01-27 15:44:50|790|788.3|790|788.5|790|788.5|789.8|788.3|8
1643298300000|2022-01-27 15:45:00|789.8|788.8|790|788.5|790|788.8|789.8|788.5|11
1643298310000|2022-01-27 15:45:10|789.8|788.8|790.3|788.8|790.3|788.8|789.8|788.5|8
1643298320000|2022-01-27 15:45:20|790|789|790|788.5|790.3|789|789.8|788.5|15
1643298330000|2022-01-27 15:45:30|790.3|788.8|790.3|789|790.3|789|790|788.8|8
1643298340000|2022-01-27 15:45:40|790.5|789.3|790.8|789.3|790.8|789.5|790.3|789|10
1643298350000|2022-01-27 15:45:50|790.5|789|790.3|789|790.5|789.3|790.3|789|3
1643298360000|2022-01-27 15:46:00|790.5|788.8|790.3|789|790.5|789|790|788.8|1
1643298370000|2022-01-27 15:46:10|790|788.8|790.3|789|790.5|789|790|788.8|0
1643298380000|2022-01-27 15:46:20|790.5|788.8|790.5|789|790.5|789|790.3|788.8|5
1643298390000|2022-01-27 15:46:30|790.3|789.3|790.3|789|790.3|789.3|790.3|789|15
1643298400000|2022-01-27 15:46:40|790.5|788.8|790.3|788.8|790.5|789.3|790.3|788.8|28
1643298410000|2022-01-27 15:46:50|790.5|789|790.5|789.3|790.5|789.3|790.3|789|1
1643298420000|2022-01-27 15:47:00|790.8|789.5|790.8|789.3|790.8|789.5|790.5|789.3|13
1643298430000|2022-01-27 15:47:10|790.5|789|790.5|789.3|790.8|789.5|790.5|789|7
1643298440000|2022-01-27 15:47:20|790.8|789|790.5|789.3|790.8|789.3|790.5|789|0
1643298450000|2022-01-27 15:47:30|790.3|789|790.3|789|790.3|789.3|790.3|788.8|1
1643298460000|2022-01-27 15:47:40|790.5|789.3|790.8|789.5|790.8|789.5|790.5|789.3|44
1643298470000|2022-01-27 15:47:50||789.3||789.5||789.5||789.3|0
1643298480000|2022-01-27 15:48:00|790.5|789.3|790.5|789|790.5|789.3|790.5|789|11
1643298490000|2022-01-27 15:48:10|790.3|789.3|790.5|789|790.5|789.3|790.3|789|0
1643298500000|2022-01-27 15:48:20|790.8|789.3|790.8|789.3|790.8|789.5|790.5|789|19
1643298510000|2022-01-27 15:48:30|790.5|789|790.3|789|790.5|789.3|790.3|789|24
1643298520000|2022-01-27 15:48:40|790|788.8|790.3|788.8|790.3|789|790|788.8|1
1643298530000|2022-01-27 15:48:50|790|789|790.3|789|790.3|789|790|788.8|1
1643298540000|2022-01-27 15:49:00|790|788.8|790.3|789|790.3|789|790|788.8|7
1643298550000|2022-01-27 15:49:10|790.5|788.8|790.3|789|790.5|789|790.3|788.8|7
1643298560000|2022-01-27 15:49:20|790|788.8|790|788.8|790.3|788.8|790|788.8|0
1643298570000|2022-01-27 15:49:30|789.8|788.5|790|788.8|790|788.8|789.8|788.5|2
1643298580000|2022-01-27 15:49:40|790.3|788.5|790|788.5|790.3|789|790|788.5|1
1643298590000|2022-01-27 15:49:50|789.8|788.8|789.8|788.5|790|788.8|789.8|788.5|2
1643298600000|2022-01-27 15:50:00|790|788.8|790|788.8|790.3|789|789.8|788.5|2
1643298610000|2022-01-27 15:50:10|789.8|788.5|790|788.5|790|788.8|789.8|788.5|2
1643298620000|2022-01-27 15:50:20|789.8|788.8|790.3|788.8|790.3|788.8|789.8|788.8|0
1643298630000|2022-01-27 15:50:30|790|789|790|788.8|790.3|789|790|788.8|1
1643298640000|2022-01-27 15:50:40|790.3|788.5|790|788.5|790.3|788.8|789.8|788.5|2
1643298650000|2022-01-27 15:50:50|789.8||790||790||789.8||0
1643298660000|2022-01-27 15:51:00|789.8|788.8|790.3|788.8|790.3|788.8|789.8|788.5|1
1643298670000|2022-01-27 15:51:10|790|788.5|790.5|789|790.5|789|790|788.5|0
1643298680000|2022-01-27 15:51:20|790.3|788.8|790|788.8|790.3|789|790|788.8|0
1643298690000|2022-01-27 15:51:30|790.3|789|790|788.5|790.3|789|790|788.5|4
1643298700000|2022-01-27 15:51:40|789.8|788.8|790.3|788.8|790.3|788.8|789.8|788.5|19
1643298710000|2022-01-27 15:51:50|790|789|790.3|789|790.3|789|790|789|0
1643298720000|2022-01-27 15:52:00|790.5|788.8|790.3|789|790.5|789|790.3|788.8|7
1643298730000|2022-01-27 15:52:10|790|788.8|790|788.8|790.3|789|790|788.8|5
1643298740000|2022-01-27 15:52:20|790.3|789|790|788.8|790.3|789|789.8|788.5|5
1643298750000|2022-01-27 15:52:30||788.5||788.5||788.8||788.5|0
1643298760000|2022-01-27 15:52:40|789.8|788.8|789.8|788.5|789.8|788.8|789.8|788.3|0
1643298770000|2022-01-27 15:52:50||788.3||788.5||788.5||788.3|0
1643298780000|2022-01-27 15:53:00|789.5|788.3|789.5|788.3|789.5|788.5|789.3|788|1
1643298790000|2022-01-27 15:53:10|789.3|788|789.5|788.3|789.5|788.3|789.3|788|2
1643298800000|2022-01-27 15:53:20|789.8|788.5|789.8|788.3|789.8|788.5|789.8|788.3|0
1643298810000|2022-01-27 15:53:30|789.5|788|789.5|788.3|789.8|788.3|789.5|788|0
1643298820000|2022-01-27 15:53:40|789.8|788.5|789.8|788.5|790|788.5|789.8|788.5|17
1643298830000|2022-01-27 15:53:50|790|788.8|790|788.8|790|788.8|789.8|788.8|0
1643298840000|2022-01-27 15:54:00|789.8|788.5|789.5|788|789.8|788.5|789.3|788|25
1643298850000|2022-01-27 15:54:10|789.3|788.3|789.3|787.8|789.5|788.3|789|787.8|0
1643298860000|2022-01-27 15:54:20|789|787.5|789.3|787.8|789.3|787.8|789|787.5|4
1643298870000|2022-01-27 15:54:30|789|788|789.3|788|789.3|788|789|787.8|2
1643298880000|2022-01-27 15:54:40|789|787.8|789.3|788|789.3|788|789|787.5|8
1643298890000|2022-01-27 15:54:50|789|787.8|789.5|788|789.5|788|789|787.5|6
1643298900000|2022-01-27 15:55:00|789.3|788.3|789.5|788.3|789.5|788.3|789.3|788|4
1643298910000|2022-01-27 15:55:10|789.8|788.5|790|788.8|790.3|788.8|789.8|788.5|22
1643298920000|2022-01-27 15:55:20|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|4
1643298930000|2022-01-27 15:55:30|789.5|788.3|789.5|788.3|789.8|788.3|789.5|788.3|5
1643298940000|2022-01-27 15:55:40|789.8||789.5||789.8||789.5||1
1643298950000|2022-01-27 15:55:50|789.3|788|789.5|788|789.5|788.3|789.3|788|6
1643298960000|2022-01-27 15:56:00|789.3|788.3|789.5|788.3|789.5|788.3|789.3|788|4
1643298970000|2022-01-27 15:56:10|789.3|788|789.3|788|789.3|788|789.3|788|3
1643298980000|2022-01-27 15:56:20|789.5||789.3||789.5||789.3||8
1643298990000|2022-01-27 15:56:30|789.5||789.3||789.5||789.3||0
1643299000000|2022-01-27 15:56:40|789|787.8|789|787.8|789|787.8|789|787.8|64
1643299010000|2022-01-27 15:56:50|789.3|788|789.3|788|789.3|788|789|787.8|41
1643299020000|2022-01-27 15:57:00|789.5|787.8|789.3|788|789.5|788|789.3|787.8|5
1643299030000|2022-01-27 15:57:10|789.5|787.8|789.3|787.8|789.5|787.8|789.3|787.8|14
1643299040000|2022-01-27 15:57:20|789.5|788|789.3|787.8|789.5|788.3|789.3|787.8|7
1643299050000|2022-01-27 15:57:30|789||789||789.3||789||5
1643299060000|2022-01-27 15:57:40|789.3||789||789.3||789||10
1643299070000|2022-01-27 15:57:50||787.5||787.5||787.5||787.5|6
1643299080000|2022-01-27 15:58:00|788.8|787.8|789.3|787.8|789.3|787.8|788.8|787.8|12
1643299090000|2022-01-27 15:58:10|789.5|788|789.3|788|789.5|788|789.3|788|4
1643299100000|2022-01-27 15:58:20|789.5|787.8|789.3|788|789.5|788|789.3|787.8|7
1643299110000|2022-01-27 15:58:30|789.5|788.3|789.8|788.3|789.8|788.3|789.3|788.3|46
1643299120000|2022-01-27 15:58:40|789.5|788.5|789.8|788.5|790|788.5|789.5|788.5|14
1643299130000|2022-01-27 15:58:50|790|788.8|790|788.5|790|788.8|789.8|788.5|124
1643299140000|2022-01-27 15:59:00|789.8|788.8|790|788.5|790|788.8|789.8|788.5|12
1643299150000|2022-01-27 15:59:10|789.8||789.8||790||789.8||5
1643299160000|2022-01-27 15:59:20|790|788.8|790|788.8|790|788.8|789.8|788.5|2
1643299170000|2022-01-27 15:59:30|790.3|788.5|790.3|789|790.5|789.3|790.3|788.5|11
1643299180000|2022-01-27 15:59:40|790|788.8|790|788.8|790.3|789|790|788.8|6
1643299190000|2022-01-27 15:59:50|790.3|789|790.3|789|790.3|789|790|788.8|7
1643299200000|2022-01-27 16:00:00|790.5|788.8|790.5|789.3|790.5|789.3|790.3|788.8|23
1643299210000|2022-01-27 16:00:10|790.8|789|790.8|789.5|790.8|789.5|790.8|789|11
1643299220000|2022-01-27 16:00:20|791|789.8|791|789.5|791.3|789.8|790.8|789.5|47
1643299230000|2022-01-27 16:00:30|790.8|789.8|791.3|790|791.3|790|790.8|789.8|5
1643299240000|2022-01-27 16:00:40|791|789.8|791.3|789.8|791.3|789.8|791|789.8|14
1643299250000|2022-01-27 16:00:50|791|789.5|791|789.5|791.3|789.8|790.8|789.5|12
1643299260000|2022-01-27 16:01:00|790.8|789.3|791|789.8|791.3|789.8|790.8|789.3|17
1643299270000|2022-01-27 16:01:10|791.3|789.5|790.8|789.5|791.3|789.8|790.8|789.5|38
1643299280000|2022-01-27 16:01:20|791|789.8|791|789.5|791|789.8|790.8|789.5|3
1643299290000|2022-01-27 16:01:30|790.8||790.8||791||790.8||6
1643299300000|2022-01-27 16:01:40|790.5|789.3|791|789.5|791|789.5|790.5|789.3|8
1643299310000|2022-01-27 16:01:50|790.8|789.8|791|789.8|791.3|789.8|790.8|789.8|2
1643299320000|2022-01-27 16:02:00||789.5||789.5||789.8||789.5|7
1643299330000|2022-01-27 16:02:10||789.8||789.8||789.8||789.5|6
1643299340000|2022-01-27 16:02:20||789.5||789.5||789.8||789.5|10
1643299350000|2022-01-27 16:02:30|790.8|789.8|790.8|789.5|790.8|789.8|790.8|789.3|7
1643299360000|2022-01-27 16:02:40|791|789.3|791|789.8|791|789.8|791|789.3|235
1643299370000|2022-01-27 16:02:50|791.3||791||791.3||791||1
1643299380000|2022-01-27 16:03:00|791.3|790|791.5|790|791.5|790|791.3|790|21
1643299390000|2022-01-27 16:03:10|791.3|790.3|791.5|790.3|791.5|790.3|791.3|790.3|1
1643299400000|2022-01-27 16:03:20||790||790||790||790|8
1643299410000|2022-01-27 16:03:30||790.3||790||790.3||790|0
1643299420000|2022-01-27 16:03:40|791.3|790.3|791|789.8|791.3|790.3|791|789.8|9
1643299430000|2022-01-27 16:03:50|790.8|789.5|791|789.5|791|789.8|790.8|789.5|37
1643299440000|2022-01-27 16:04:00|790.8|789.8|791|789.5|791|789.8|790.8|789.5|19
1643299450000|2022-01-27 16:04:10|790.8|789.8|790.5|789.3|791|789.8|790.5|789.3|3
1643299460000|2022-01-27 16:04:20|790.8|789.5|791|789.5|791|789.5|790.8|789.5|7
1643299470000|2022-01-27 16:04:30|791.3|789.8|791.5|790.3|791.5|790.3|791.3|789.5|321
1643299480000|2022-01-27 16:04:40||790||790.3||790.3||790|9
1643299490000|2022-01-27 16:04:50|791.3|790|791.3|790|791.5|790|791.3|790|1
1643299500000|2022-01-27 16:05:00|791|789.8|791|789.8|791.3|790|791|789.8|81
1643299510000|2022-01-27 16:05:10||789.5||789.5||789.5||789.5|0
1643299520000|2022-01-27 16:05:20|790.8|789.3|790.8|789.5|790.8|789.5|790.8|789.3|8
1643299530000|2022-01-27 16:05:30|791|789.8|791|789.8|791|789.8|791|789.8|17
1643299540000|2022-01-27 16:05:40|791.3|790|791.3|790|791.3|790|791.3|789.8|23
1643299550000|2022-01-27 16:05:50||789.8||790||790||789.8|1
1643299560000|2022-01-27 16:06:00|791|789.8|791.3|790|791.3|790|791|789.8|11
1643299570000|2022-01-27 16:06:10|791.5|790.3|791.3|790|791.5|790.3|791.3|790|5
1643299580000|2022-01-27 16:06:20|791.5|790.3|791.5|790|791.5|790.3|791.3|790|11
1643299590000|2022-01-27 16:06:30|791.3|790.3|791.5|790|791.5|790.3|791.3|790|1
1643299600000|2022-01-27 16:06:40|791.3||791.3||791.3||791.3||11
1643299610000|2022-01-27 16:06:50|791|789.8|791|789.8|791|789.8|791|789.8|23
1643299620000|2022-01-27 16:07:00|791.3|789.5|791|789.8|791.3|789.8|791|789.5|3
1643299630000|2022-01-27 16:07:10|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|20
1643299640000|2022-01-27 16:07:20|791||790.8||791||790.8||8
1643299650000|2022-01-27 16:07:30|791|789.8|791|789.5|791|789.8|791|789.5|2
1643299660000|2022-01-27 16:07:40|790.8|789.8|790.8|789.3|791|789.8|790.8|789.3|18
1643299670000|2022-01-27 16:07:50|790.5|789.5|790.5|789.3|790.8|789.5|790.5|789.3|4
1643299680000|2022-01-27 16:08:00|790.8|789.5|790.8|789.3|790.8|789.5|790.5|789.3|16
1643299690000|2022-01-27 16:08:10|790.5|789|789.8|788.5|790.5|789|789.8|788.3|278
1643299700000|2022-01-27 16:08:20|790|788.8|789.8|788.3|790|788.8|789.5|788.3|2
1643299710000|2022-01-27 16:08:30|789.5|788.5|789.5|788|789.8|788.5|789.3|788|9
1643299720000|2022-01-27 16:08:40|789.3||789.3||789.5||789.3||0
1643299730000|2022-01-27 16:08:50|789.5||789.5||789.5||789.3||1
1643299740000|2022-01-27 16:09:00|789.3|788.3|788.8|787.5|789.3|788.3|788.8|787.5|26
1643299750000|2022-01-27 16:09:10|789|787.3|788.8|787.5|789|787.5|788.8|787.3|5
1643299760000|2022-01-27 16:09:20|788.5|787.3|788.8|787.3|788.8|787.5|788.5|787.3|3
1643299770000|2022-01-27 16:09:30|788.5|787.5|788.5|787.3|788.8|787.5|788.5|787.3|9
1643299780000|2022-01-27 16:09:40|788.8||788.8||788.8||788.5||5
1643299790000|2022-01-27 16:09:50|788.5|787|788.5|787|788.5|787.3|788.3|787|9
1643299800000|2022-01-27 16:10:00|788.3|787.3|788.5|787.3|788.5|787.3|788.3|787|5
1643299810000|2022-01-27 16:10:10|788.8|787.5|788.8|787.5|788.8|787.5|788.5|787.3|0
1643299820000|2022-01-27 16:10:20|789|787.3|789|787.5|789|787.8|789|787.3|10
1643299830000|2022-01-27 16:10:30|788.8|787.8|789|787.8|789.3|787.8|788.8|787.5|20
1643299840000|2022-01-27 16:10:40|789.3|788|789.5|788.3|789.5|788.3|789.3|788|14
1643299850000|2022-01-27 16:10:50||788||788||788.3||788|3
1643299860000|2022-01-27 16:11:00|789.8|788.3|789.8|788.5|789.8|788.5|789.5|788.3|136
1643299870000|2022-01-27 16:11:10|790|788.8|790|788.5|790|788.8|789.8|788.5|11
1643299880000|2022-01-27 16:11:20||788.8||788.8||788.8||788.5|0
1643299890000|2022-01-27 16:11:30|789.8|788.5|789.8|788.5|789.8|788.8|789.8|788.5|6
1643299900000|2022-01-27 16:11:40|789.5|788.3|789.5|788.3|789.8|788.3|789.5|788.3|20
1643299910000|2022-01-27 16:11:50|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|11
1643299920000|2022-01-27 16:12:00|789.5|788.3|789.5|788.3|789.5|788.5|789.5|788.3|10
1643299930000|2022-01-27 16:12:10|789.8|788.5|790.3|789|790.3|789|789.8|788.5|46
1643299940000|2022-01-27 16:12:20|790|788.8|790.5|789.3|790.5|789.3|790|788.8|2
1643299950000|2022-01-27 16:12:30|790.8|789.5|790.5|789.3|791|789.5|790.5|789|25
1643299960000|2022-01-27 16:12:40|790.8|789.5|790.8|789.5|791|789.5|790.5|789.5|2
1643299970000|2022-01-27 16:12:50||789.3||789.3||789.5||789.3|2
1643299980000|2022-01-27 16:13:00|790.5|789.5|790.8|789.5|791|789.5|790.5|789.5|5
1643299990000|2022-01-27 16:13:10|790.5|789.3|790.8|789.3|790.8|789.5|790.5|789.3|0
1643300000000|2022-01-27 16:13:20|790.5||790.5||790.5||790.5||9
1643300010000|2022-01-27 16:13:30|790.8|789.5|791|789.8|791.3|789.8|790.8|789.5|25
1643300020000|2022-01-27 16:13:40||789.5||789.8||789.8||789.5|10
1643300030000|2022-01-27 16:13:50|791.3|790|791.3|790|791.3|790|791|790|0
1643300040000|2022-01-27 16:14:00|791.5|790.3|791.5|790|791.5|790.3|791.3|790|11
1643300050000|2022-01-27 16:14:10|791.3|789.8|791|789.8|791.5|790|791|789.8|17
1643300060000|2022-01-27 16:14:20|791.3|790|791.3|789.8|791.3|790|791|789.8|20
1643300070000|2022-01-27 16:14:30|791|789.5|791|789.8|791|789.8|791|789.5|56
1643300080000|2022-01-27 16:14:40|790.8|789.5|790.8|789.3|791|789.8|790.8|789.3|1
1643300090000|2022-01-27 16:14:50|791|789.5|790.8|789.5|791|789.5|790.8|789.3|9
1643300100000|2022-01-27 16:15:00|790.5|789.3|790.5|789.3|790.5|789.5|790.5|789.3|2
1643300110000|2022-01-27 16:15:10||789||789||789||789|23
1643300120000|2022-01-27 16:15:20|790.3|789.3|790.5|789.3|790.8|789.3|790.3|789|6
1643300130000|2022-01-27 16:15:30|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|10
1643300140000|2022-01-27 16:15:40|790.3|789|789.8|788.5|790.5|789|789.8|788.5|13
1643300150000|2022-01-27 16:15:50|790|788.8|790|788.8|790.3|789|789.8|788.5|18
1643300160000|2022-01-27 16:16:00|789.8|788.5|789.8|788.5|790|788.8|789.8|788.5|4
1643300170000|2022-01-27 16:16:10|790|788.8|789.8|788.5|790|788.8|789.8|788.5|4
1643300180000|2022-01-27 16:16:20|790|788.3|789.3|788|790|788.3|789.3|788|11
1643300190000|2022-01-27 16:16:30|789|787.8|789|787.8|789|787.8|788.8|787.5|3
1643300200000|2022-01-27 16:16:40|||||||||39
1643300220000|2022-01-27 16:17:00|789.3|787.5|788.8|787.5|789.3|787.5|788.8|787.5|10
1643300230000|2022-01-27 16:17:10|789|787.8|788.5|787.3|789|787.8|788.5|787.3|11
1643300240000|2022-01-27 16:17:20|788.8|787.5|788.8|787.5|788.8|787.5|788.8|787.3|2
1643300250000|2022-01-27 16:17:30|788.5|787.3|788.5|787.3|788.8|787.5|788.5|787.3|10
1643300260000|2022-01-27 16:17:40|788.8|787.5|788.8|787.3|788.8|787.5|788.5|787.3|13
1643300270000|2022-01-27 16:17:50|789|787.5|789|787.5|789|787.5|788.8|787.3|31
1643300280000|2022-01-27 16:18:00|788.8|787.8|789|787.8|789|787.8|788.8|787.5|14
1643300290000|2022-01-27 16:18:10||787.5||787.8||787.8||787.5|2
1643300300000|2022-01-27 16:18:20|788.8|787.5|788.8|787.5|788.8|787.8|788.8|787.5|55
1643300310000|2022-01-27 16:18:30|789|787.8|789|787.8|789|787.8|788.8|787.8|10
1643300320000|2022-01-27 16:18:40|788.8|787.5|789|787.5|789|787.8|788.8|787.5|5
1643300330000|2022-01-27 16:18:50|788.8|787.3|788.5|787.3|789|787.3|788.5|787|10
1643300340000|2022-01-27 16:19:00|788.3|787|788.3|786.8|788.3|787|788.3|786.8|189
1643300350000|2022-01-27 16:19:10|788.5|787|788.5|787|788.5|787|788.3|787|9
1643300360000|2022-01-27 16:19:20|788.3|787.3|788.5|787|788.5|787.3|788.3|787|90
1643300370000|2022-01-27 16:19:30|788.8|787.3|788.5|787|788.8|787.3|788.3|787|48
1643300380000|2022-01-27 16:19:40|788.3|787.3|789|787.5|789|787.5|788.3|787.3|20
1643300390000|2022-01-27 16:19:50|788.8|787.8|788.8|787.5|789|787.8|788.8|787.5|2
1643300400000|2022-01-27 16:20:00|788.5|787.3|788.8|787.5|788.8|787.5|788.5|787.3|28
1643300410000|2022-01-27 16:20:10|788.5|787.3|788.5|787.3|788.8|787.5|788.5|787.3|357
1643300420000|2022-01-27 16:20:20||787||787.3||787.3||787|11
1643300430000|2022-01-27 16:20:30||787||787.3||787.3||787|40
1643300440000|2022-01-27 16:20:40|788.8|787.5|788.8|787.5|788.8|787.5|788.5|787.5|3
1643300450000|2022-01-27 16:20:50|788.5|787.3|788.8|787.5|788.8|787.5|788.5|787.3|25
1643300460000|2022-01-27 16:21:00|789|787.8|789.3|788|789.3|788|789|787.8|115
1643300470000|2022-01-27 16:21:10|789.5||789.3||789.5||789.3||10
1643300480000|2022-01-27 16:21:20|789.5|788.3|789.3|788|789.5|788.3|789.3|788|20
1643300490000|2022-01-27 16:21:30|789.5|788.3|789.3|788|789.8|788.5|789.3|788|16
1643300500000|2022-01-27 16:21:40|789.5|788.3|789.5|788.3|789.8|788.3|789.3|788|14
1643300510000|2022-01-27 16:21:50|789.8|788.5|789.8|788.5|789.8|788.5|789.5|788.3|3
1643300520000|2022-01-27 16:22:00|790|788.8|789.8|788.5|790|788.8|789.8|788.5|103
1643300530000|2022-01-27 16:22:10|789.5|788.3|789.8|788.5|789.8|788.5|789.5|788.3|30
1643300540000|2022-01-27 16:22:20|789.5|788.3|789.8|788.5|789.8|788.5|789.5|788.3|30
1643300550000|2022-01-27 16:22:30|789.5|788.3|789.3|788|789.5|788.3|789.3|788|4
1643300560000|2022-01-27 16:22:40|789.5|788.3|789.5|788.3|789.8|788.3|789.3|788|13
1643300570000|2022-01-27 16:22:50|789.8||789.5||789.8||789.5||50
1643300580000|2022-01-27 16:23:00|789.3|788|789.8|788.3|789.8|788.3|789.3|788|19
1643300590000|2022-01-27 16:23:10|789.5|788|789.5|788|789.5|788|789.3|788|1
1643300600000|2022-01-27 16:23:20|789.3|788.3|789|787.8|789.5|788.3|789|787.8|14
1643300610000|2022-01-27 16:23:30|789.3|787.5|788.8|787.3|789.3|787.5|788.5|787.3|0
1643300620000|2022-01-27 16:23:40|788.5|787.5|789|787.8|789|787.8|788.5|787.3|28
1643300630000|2022-01-27 16:23:50|789.3|788|789.3|787.8|789.3|788|789.3|787.8|5
1643300640000|2022-01-27 16:24:00|789|788|789|787.8|789|788|789|787.5|2
1643300650000|2022-01-27 16:24:10|788.8|787.5|789|787.8|789|787.8|788.8|787.5|11
1643300660000|2022-01-27 16:24:20|789.3|787.5|789.3|787.8|789.3|788|789|787.5|1
1643300670000|2022-01-27 16:24:30|789.5|788|789.5|788|789.5|788|789.5|787.8|23
1643300680000|2022-01-27 16:24:40|789.3|788.3|789.3|788|789.5|788.3|789.3|788|0
1643300690000|2022-01-27 16:24:50|789.5|788.3|789.5|788|789.5|788.3|789.3|788|11
1643300700000|2022-01-27 16:25:00|789.8|788.3|789.5|788.3|789.8|788.5|789.5|788|17
1643300710000|2022-01-27 16:25:10|789.8||789.5||789.8||789.5||1
1643300720000|2022-01-27 16:25:20|789.8|788|789|787.8|789.8|788|789|787.8|10
1643300730000|2022-01-27 16:25:30|789.3|788|789.5|788|789.5|788.3|789|788|10
1643300740000|2022-01-27 16:25:40|789.3|787.8|789.5|788.3|789.5|788.3|789.3|787.8|4
1643300750000|2022-01-27 16:25:50||788||788.3||788.3||788|9
1643300760000|2022-01-27 16:26:00|789.3|788|789.5|788|789.5|788.3|789.3|788|13
1643300770000|2022-01-27 16:26:10|789.3|788.3|789.3|788|789.3|788.3|789.3|788|1
1643300780000|2022-01-27 16:26:20|789|787.8|789|787.8|789|788|789|787.8|13
1643300790000|2022-01-27 16:26:30|||||||||18
1643300800000|2022-01-27 16:26:40|789.3|788|789|787.8|789.3|788|789|787.8|17
1643300810000|2022-01-27 16:26:50|789.3|788|789.3|788|789.3|788|789|787.8|14
1643300820000|2022-01-27 16:27:00|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|9
1643300830000|2022-01-27 16:27:10|789.8|788.5|790|788.5|790|788.5|789.8|788.3|95
1643300840000|2022-01-27 16:27:20|790.3|788.8|790.3|789|790.3|789|790.3|788.8|118
1643300850000|2022-01-27 16:27:30|790.5|789.3|790.5|789.3|790.5|789.3|790.3|789.3|19
1643300860000|2022-01-27 16:27:40|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|24
1643300870000|2022-01-27 16:27:50|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|26
1643300880000|2022-01-27 16:28:00|790.8|789.5|791|789.8|791.3|789.8|790.5|789.5|81
1643300890000|2022-01-27 16:28:10|791.3|790|791|789.8|791.3|790|791|789.8|49
1643300900000|2022-01-27 16:28:20|790.8|789.5|790.8|789.5|791|789.8|790.8|789.5|34
1643300910000|2022-01-27 16:28:30|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|105
1643300920000|2022-01-27 16:28:40|790.3|789|790.3|789|790.3|789|790.3|789|120
1643300930000|2022-01-27 16:28:50|790|788.8|790|788.8|790|788.8|789.8|788.5|89
1643300940000|2022-01-27 16:29:00|790.3|789|790.3|789|790.5|789.3|790|788.8|79
1643300950000|2022-01-27 16:29:10|790.5|789.3|790.8|789.3|790.8|789.3|790.5|789|86
1643300960000|2022-01-27 16:29:20|790.5|789.5|790.5|789.3|790.5|789.5|790.5|789.3|68
1643300970000|2022-01-27 16:29:30|790.3|789|790.3|789|790.5|789.3|790.3|789|77
1643300980000|2022-01-27 16:29:40|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789|80
1643300990000|2022-01-27 16:29:50|790.3|789|790|788.5|790.5|789|789.8|788.5|309
1643301000000|2022-01-27 16:30:00|790.3|788.8|790.3|789|790.5|789|790.3|788.8|111
1643301010000|2022-01-27 16:30:10|790.5|788.8|790.3|789|790.5|789|790|788.5|156
1643301020000|2022-01-27 16:30:20|790.5|788.8|790.5|789.3|790.5|789.3|790.3|788.8|56
1643301030000|2022-01-27 16:30:30|790.8|789|790.5|789|790.8|789.3|790.3|789|26
1643301040000|2022-01-27 16:30:40|790.3|788.8|790.3|789|790.3|789|790|788.8|27
1643301050000|2022-01-27 16:30:50|790|788.8|790.3|788.8|790.3|788.8|789.8|788.5|56
1643301060000|2022-01-27 16:31:00|790|788.5|790|788.8|790.3|788.8|790|788.5|7
1643301070000|2022-01-27 16:31:10|790.3|788.5|790.3|788.8|790.3|788.8|789.8|788.5|27
1643301080000|2022-01-27 16:31:20|790|789|790.3|788.8|790.3|789|790|788.8|21
1643301090000|2022-01-27 16:31:30|790|788.5|790|788.5|790|788.8|789.8|788.5|37
1643301100000|2022-01-27 16:31:40|789.8|788.8|789.8|788.5|790|788.8|789.8|788.5|48
1643301110000|2022-01-27 16:31:50|789.5|788.3|789.8|788.3|789.8|788.3|789.5|788.3|7
1643301120000|2022-01-27 16:32:00|789.5|788.5|790|788.8|790|788.8|789.5|788.3|18
1643301130000|2022-01-27 16:32:10|789.8|788.5|790|788.5|790|788.8|789.8|788.5|1
1643301140000|2022-01-27 16:32:20|789.8|788.8|790|788.8|790|788.8|789.8|788.5|9
1643301150000|2022-01-27 16:32:30|789.8|788.5|789.5|788.3|789.8|788.5|789.5|788.3|19
1643301160000|2022-01-27 16:32:40|789.3|788|789.5|788.3|789.5|788.3|789.3|788|1
1643301170000|2022-01-27 16:32:50|789.8|788|789.5|788.3|789.8|788.3|789.5|788|7
1643301180000|2022-01-27 16:33:00|789.8|788.5|789.8|788.5|790.3|789|789.8|788.5|1
1643301190000|2022-01-27 16:33:10|790|788.8|790.3|788.8|790.3|788.8|790|788.5|7
1643301200000|2022-01-27 16:33:20|790.5|789|790.5|789|790.5|789.3|790.3|789|1
1643301210000|2022-01-27 16:33:30||789.3||789.3||789.3||789|7
1643301220000|2022-01-27 16:33:40|790.8|789|790.5|789.3|790.8|789.5|790.5|789|15
1643301230000|2022-01-27 16:33:50|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.3|12
1643301240000|2022-01-27 16:34:00|790.5|789.3|790.5|789.3|790.8|789.5|790.5|789.3|16
1643301250000|2022-01-27 16:34:10|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|10
1643301260000|2022-01-27 16:34:20|790.8|789.5|790.8|789.5|790.8|789.5|790.5|789.5|7
1643301280000|2022-01-27 16:34:40|790.5|789.3|790.8|789.5|790.8|789.5|790.5|789.3|8
1643301300000|2022-01-27 16:35:00|791.3|789.3|791|789.8|791.3|789.8|791|789.3|48
1643301310000|2022-01-27 16:35:10|791.3||791||791.3||791||0
1643301320000|2022-01-27 16:35:20|||||||||6
1643301330000|2022-01-27 16:35:30|791.3|790|791.3|790|791.3|790|791.3|790|6
1643301340000|2022-01-27 16:35:40|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|10
1643301350000|2022-01-27 16:35:50|791.8||791.5||791.8||791.5||41
1643301360000|2022-01-27 16:36:00|791.8|790.5|791.5|790.3|791.8|790.5|791.5|790.3|2
1643301370000|2022-01-27 16:36:10|791.8|790.5|792|790.5|792|790.5|791.5|790.3|6
1643301380000|2022-01-27 16:36:20|791.8|790.8|791.8|790.5|791.8|790.8|791.5|790.3|2
1643301390000|2022-01-27 16:36:30|791.5|790.3|791.8|790.3|791.8|790.3|791.5|790|8
1643301400000|2022-01-27 16:36:40|791.5|790.5|791.8|790.3|791.8|790.5|791.5|790.3|1
1643301410000|2022-01-27 16:36:50||790.5||790.5||790.5||790.3|22
1643301420000|2022-01-27 16:37:00|792||791.8||792||791.8||1
1643301430000|2022-01-27 16:37:10|791.5|790.3|791.8|790.5|791.8|790.5|791.5|790.3|6
1643301440000|2022-01-27 16:37:20||790.3||790.3||790.3||790.3|0
1643301450000|2022-01-27 16:37:30|791.5|790|791.5|790.3|791.5|790.3|791.5|790|6
1643301460000|2022-01-27 16:37:40|791.8|790|791.5|790.3|791.8|790.3|791.5|790|5
1643301470000|2022-01-27 16:37:50|791.8|790.5|791.5|790.3|791.8|790.5|791.5|790.3|6
1643301480000|2022-01-27 16:38:00|791.8|790.5|791.8|790.5|791.8|790.5|791.5|790.3|4
1643301490000|2022-01-27 16:38:10|792||791.8||792||791.8||6
1643301500000|2022-01-27 16:38:20|792|790.3|792|790.5|792|790.8|792|790.3|0
1643301510000|2022-01-27 16:38:30|791.8|790.8|791.8|790.5|792|790.8|791.8|790.5|14
1643301520000|2022-01-27 16:38:40|792|790.8|791.8|790.5|792|790.8|791.8|790.5|6
1643301530000|2022-01-27 16:38:50|792||791.8||792||791.8||0
1643301540000|2022-01-27 16:39:00|792|790.8|791.8|790.3|792|790.8|791.5|790.3|6
1643301550000|2022-01-27 16:39:10|791.5|790|791.3|790|791.8|790|791.3|790|0
1643301560000|2022-01-27 16:39:20|791|789.8|791.3|790|791.3|790|791|789.8|26
1643301570000|2022-01-27 16:39:30|||||||||8
1643301580000|2022-01-27 16:39:40|791|789.8|791|789.8|791|789.8|791|789.8|33
1643301590000|2022-01-27 16:39:50|791.3||791||791.3||791||8
1643301600000|2022-01-27 16:40:00|791.3|790|791.3|790|791.3|790|791.3|790|2
1643301610000|2022-01-27 16:40:10|791|789.8|791.3|790|791.3|790|791|789.8|6
1643301620000|2022-01-27 16:40:20|791.5||791.3||791.5||791.3||5
1643301630000|2022-01-27 16:40:30|791.5||791.3||791.5||791.3||0
1643301640000|2022-01-27 16:40:40|791.5|790.3|791.5|790.3|791.8|790.3|791.3|790.3|11
1643301650000|2022-01-27 16:40:50|791.8|790.5|792|790.8|792|790.8|791.8|790.5|23
1643301660000|2022-01-27 16:41:00|791.8|790.5|792|790.8|792|790.8|791.8|790.5|31
1643301670000|2022-01-27 16:41:10|792.3|791|792.3|790.8|792.3|791|792|790.8|1
1643301680000|2022-01-27 16:41:20|792|791|792|790.8|792|791|792|790.8|5
1643301690000|2022-01-27 16:41:30|792.3||792.3||792.3||792.3||6
1643301700000|2022-01-27 16:41:40|792||792||792.3||792||0
1643301710000|2022-01-27 16:41:50||790.5||790.5||790.8||790.5|9
1643301720000|2022-01-27 16:42:00|791.8|790.8|791.8|790.5|792|790.8|791.8|790.5|0
1643301730000|2022-01-27 16:42:10|792|790.8|791.5|790|792|790.8|791.3|790|15
1643301740000|2022-01-27 16:42:20|791.3|790.3|791.5|790|791.5|790.3|791.3|790|0
1643301750000|2022-01-27 16:42:30|791.3|790.3|791.3|790|791.5|790.3|791.3|790|5
1643301760000|2022-01-27 16:42:40|791|789.8|791|789.5|791.3|789.8|790.8|789.5|0
1643301770000|2022-01-27 16:42:50|790.8|789.8|790.8|789.5|791|789.8|790.5|789.3|8
1643301780000|2022-01-27 16:43:00|790.5|789.3|790.3|789|790.5|789.5|790.3|789|8
1643301790000|2022-01-27 16:43:10|790|788.8|790|788.8|790.3|788.8|790|788.5|5
1643301800000|2022-01-27 16:43:20|789.5|788.3|789.8|788.5|790|788.5|789.5|788.3|59
1643301810000|2022-01-27 16:43:30|790|788.8|790|788.8|790|788.8|789.8|788.5|3
1643301820000|2022-01-27 16:43:40|790.3|788.5|790.3|789|790.3|789|790.3|788.5|10
1643301830000|2022-01-27 16:43:50|790|788.8|790|788.8|790.3|789|790|788.8|7
1643301840000|2022-01-27 16:44:00|789.8|788.5|789.8|788.5|790|788.8|789.8|788.5|6
1643301850000|2022-01-27 16:44:10|789.5|788.3|789.8|788.5|789.8|788.5|789.5|788.3|5
1643301860000|2022-01-27 16:44:20|789.5|788.3|789.5|788.3|789.8|788.3|789.5|788.3|60
1643301870000|2022-01-27 16:44:30|789.8|788.5|789.8|788.3|789.8|788.5|789.5|788.3|72
1643301880000|2022-01-27 16:44:40|789.5|788.5|789.8|788.5|789.8|788.5|789.5|788.3|6
1643301890000|2022-01-27 16:44:50||788.3||788.5||788.5||788.3|4
1643301900000|2022-01-27 16:45:00|790|788.8|790.3|788.8|790.3|788.8|790|788.5|1
1643301910000|2022-01-27 16:45:10|790.5|789|790.5|789|790.8|789.5|790.5|789|4
1643301920000|2022-01-27 16:45:20|790.3|788.8|789.8|788.5|790.3|788.8|789.8|788.5|137
1643301930000|2022-01-27 16:45:30|790|788.3|789.5|788.3|790|788.3|789.5|788.3|0
1643301940000|2022-01-27 16:45:40|789.8|788.5|789.8|788.5|789.8|788.5|789.5|788.5|53
1643301950000|2022-01-27 16:45:50|790||789.8||790||789.8||1
1643301960000|2022-01-27 16:46:00|790|788.8|790.5|789|790.5|789|790|788.8|8
1643301970000|2022-01-27 16:46:10|790.3|789.3|790.5|789.3|790.8|789.3|790.3|789.3|5
1643301980000|2022-01-27 16:46:20|790.3|789|790.3|789|790.3|789|790.3|789|15
1643301990000|2022-01-27 16:46:30|790|788.8|789.5|788.3|790|788.8|789.5|788.3|28
1643302000000|2022-01-27 16:46:40|789.8||789.8||789.8||789.5||5
1643302010000|2022-01-27 16:46:50|789.5|788.5|789.8|788.5|789.8|788.5|789.5|788.3|4
1643302020000|2022-01-27 16:47:00|789.5|788.3|789.8|788.5|789.8|788.5|789.5|788.3|5
1643302030000|2022-01-27 16:47:10||788.3||788.5||788.5||788.3|4
1643302040000|2022-01-27 16:47:20|789.5|788.3|789.5|788|789.5|788.3|789.5|788|101
1643302050000|2022-01-27 16:47:30|789.3|787.8|789.3|788|789.5|788|789.3|787.8|58
1643302060000|2022-01-27 16:47:40|789.5|788.3|789.5|788.3|789.5|788.3|789.3|788.3|10
1643302070000|2022-01-27 16:47:50|789.3|788|789.3|788|789.3|788|789.3|788|37
1643302080000|2022-01-27 16:48:00|789.5||789.3||789.5||789.3||10
1643302090000|2022-01-27 16:48:10|789|787.8|789|787.8|789|787.8|789|787.8|4
1643302100000|2022-01-27 16:48:20|788.8|787.5|788.8|787.5|788.8|787.8|788.8|787.3|1
1643302110000|2022-01-27 16:48:30|||||||||14
1643302120000|2022-01-27 16:48:40|789|787.8|789|787.8|789|787.8|789|787.5|125
1643302130000|2022-01-27 16:48:50|788.8|787.5|788.8|787.5|788.8|787.8|788.8|787.5|4
1643302140000|2022-01-27 16:49:00|789|787.8|788.8|787.5|789|787.8|788.8|787.5|10
1643302150000|2022-01-27 16:49:10|789|787.8|789|787.8|789|787.8|789|787.5|4
1643302160000|2022-01-27 16:49:20|||||||||4
1643302170000|2022-01-27 16:49:30||787.5||787.5||787.8||787.5|0
1643302180000|2022-01-27 16:49:40|788.8|787.8|789|787.5|789|787.8|788.8|787.5|4
1643302190000|2022-01-27 16:49:50|788.8|787.3|788.8|787.3|788.8|787.5|788.8|787.3|3
1643302200000|2022-01-27 16:50:00|788.5|787.5|788.8|787.3|788.8|787.5|788.5|787.3|2
1643302210000|2022-01-27 16:50:10|788.5|787.5|788.8|787.5|789|787.5|788.5|787.5|0
1643302220000|2022-01-27 16:50:20|789|787.8|789|787.8|789|787.8|788.8|787.8|0
1643302230000|2022-01-27 16:50:30|789.3|787.5|789|787.8|789.3|787.8|789|787.5|5
1643302240000|2022-01-27 16:50:40|789.3||789||789.3||789||0
1643302250000|2022-01-27 16:50:50|789.3|788|789.3|788|789.3|788|789|788|15
1643302260000|2022-01-27 16:51:00|789|787.8|789|787.5|789.3|788|789|787.5|6
1643302270000|2022-01-27 16:51:10||787.8||787.8||787.8||787.5|42
1643302280000|2022-01-27 16:51:20|789.3|788|789.5|788|789.5|788.3|789.3|787.8|222
1643302290000|2022-01-27 16:51:30|789.3|788.3|789.3|788|789.5|788.3|789.3|788|1
1643302300000|2022-01-27 16:51:40|||||||||3
1643302310000|2022-01-27 16:51:50|789|787.8|789|787.8|789|787.8|788.8|787.5|8
1643302320000|2022-01-27 16:52:00|788.8|787.5|788.8|787.5|789|787.5|788.8|787.5|0
1643302340000|2022-01-27 16:52:20|789|787.8|789|787.8|789|787.8|789|787.8|1
1643302350000|2022-01-27 16:52:30|789.3||789.3||789.3||789||3
1643302360000|2022-01-27 16:52:40|789||789||789.3||789||0
1643302370000|2022-01-27 16:52:50|788.8|787.5|788.8|787.5|789|787.5|788.8|787.5|3
1643302380000|2022-01-27 16:53:00|789|787.8|789.3|788|789.3|788|789|787.8|28
1643302390000|2022-01-27 16:53:10|789.5|788.3|789.5|788.3|789.8|788.5|789.5|788|199
1643302400000|2022-01-27 16:53:20|789.8|788|789.5|788.3|789.8|788.5|789.5|788|5
1643302410000|2022-01-27 16:53:30|789.8|788.5|789.8|788.3|789.8|788.5|789.8|788.3|1
1643302420000|2022-01-27 16:53:40|790|788.5|790|788.5|790|788.5|790|788.5|4
1643302430000|2022-01-27 16:53:50|789.8|788.8|790|788.8|790|788.8|789.8|788.8|33
1643302440000|2022-01-27 16:54:00|790.3|789|790.3|788.8|790.3|789|790|788.8|1
1643302450000|2022-01-27 16:54:10|790.5|789|790.5|789.3|790.5|789.3|790.3|789|2
1643302470000|2022-01-27 16:54:30|790.3|789|790.5|789|790.5|789|790.3|789|1
1643302480000|2022-01-27 16:54:40|790.3||790.5||790.5||790.3||0
1643302490000|2022-01-27 16:54:50|790.8|789.3|790.5|789.3|790.8|789.3|790.5|789.3|1
1643302500000|2022-01-27 16:55:00|790.8||790.8||790.8||790.5||0
1643302510000|2022-01-27 16:55:10|790.5|789.5|790.5|789.3|790.8|789.5|790.5|789.3|11
1643302520000|2022-01-27 16:55:20|||||||||10
1643302530000|2022-01-27 16:55:30|790.8|789.5|791|789.8|791|789.8|790.8|789.5|51
1643302540000|2022-01-27 16:55:40|791.3|790|791.3|789.8|791.3|790|791|789.8|21
1643302550000|2022-01-27 16:55:50|791|790|791|789.8|791.3|790|791|789.8|0
1643302560000|2022-01-27 16:56:00|791.3|790|791.5|790.3|791.5|790.3|791.3|790|12
1643302570000|2022-01-27 16:56:10|791.8|790|791.5|790|791.8|790|791.5|790|17
1643302580000|2022-01-27 16:56:20|791.3|790.3|791.3|790|791.3|790.3|791.3|789.8|2
1643302590000|2022-01-27 16:56:30|791|789.8|791|789.8|791.3|789.8|791|789.8|12
1643302600000|2022-01-27 16:56:40|791.3||791.3||791.3||791.3||6
1643302610000|2022-01-27 16:56:50|791||791||791.3||791||0
1643302630000|2022-01-27 16:57:10|791.3|790|791.3|790|791.5|790|791.3|789.8|2
1643302640000|2022-01-27 16:57:20|791.5|789.8|791.3|790|791.5|790|791.3|789.8|0
1643302660000|2022-01-27 16:57:40|||||||||20
1643302670000|2022-01-27 16:57:50|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|0
1643302680000|2022-01-27 16:58:00|791.3|790|791.5|790.3|791.5|790.3|791.3|790|20
1643302690000|2022-01-27 16:58:10|791.8|790.5|792|790.5|792|790.8|791.8|790.5|6
1643302700000|2022-01-27 16:58:20|791.8||792||792||791.8||100
1643302710000|2022-01-27 16:58:30|791.8|790.8|792|790.8|792|790.8|791.8|790.5|1
1643302720000|2022-01-27 16:58:40|792.3||792.3||792.3||792||7
1643302730000|2022-01-27 16:58:50|792|791|792|790.5|792.3|791|792|790.5|1
1643302740000|2022-01-27 16:59:00||790.8||790.8||790.8||790.5|0
1643302750000|2022-01-27 16:59:10|792.3||792||792.3||792||0
1643302760000|2022-01-27 16:59:20|792.3|790.5|792|790.5|792.3|790.5|792|790.5|0
1643302770000|2022-01-27 16:59:30|791.8|790.8|791.8|790.5|792|790.8|791.8|790.3|0
1643302780000|2022-01-27 16:59:40|791.5|790.3|791.5|790.3|791.8|790.5|791.5|790.3|9
1643302790000|2022-01-27 16:59:50|791.8||791.5||791.8||791.5||0
1643302800000|2022-01-27 17:00:00|791.3|790|791.3|790|791.5|790|791.3|789.8|0
1643302810000|2022-01-27 17:00:10||789.8||789.8||790||789.8|7
1643302820000|2022-01-27 17:00:20|791.5|790|791.3|790|791.5|790.3|791.3|789.8|1
1643302830000|2022-01-27 17:00:30|791.5|790.3|791.3|790|791.5|790.3|791.3|790|9
1643302840000|2022-01-27 17:00:40|791.5|790.3|791.5|790|791.5|790.3|791.3|790|13
1643302850000|2022-01-27 17:00:50||790.3||790||790.3||790|0
1643302860000|2022-01-27 17:01:00|791.8|790.3|791.5|790.3|791.8|790.3|791.5|790.3|0
1643302870000|2022-01-27 17:01:10|791.8||791.8||791.8||791.5||0
1643302880000|2022-01-27 17:01:20|791.5|790.5|791.5|790.3|791.5|790.5|791.5|790.3|0
1643302890000|2022-01-27 17:01:30|791.8|790|791.5|790.3|791.8|790.3|791.5|790|0
1643302900000|2022-01-27 17:01:40|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|1
1643302920000|2022-01-27 17:02:00|791.5|790.3|791.8|790.3|792|790.5|791.5|790.3|40
1643302930000|2022-01-27 17:02:10|792|790.5|792|790.8|792|790.8|792|790.3|217
1643302940000|2022-01-27 17:02:20|791.8|790.5|791.8|790.5|791.8|790.8|791.8|790.5|4
1643302950000|2022-01-27 17:02:30|792|790.8|792|790.5|792|790.8|792|790.5|26
1643302960000|2022-01-27 17:02:40|791.8|790.8|792|790.8|792|790.8|791.8|790.5|1
1643302970000|2022-01-27 17:02:50|791.8|790.5|791.8|790.5|792|790.8|791.8|790.5|1
1643302980000|2022-01-27 17:03:00|792|790.8|792|790.5|792|790.8|791.8|790.5|1
1643302990000|2022-01-27 17:03:10|791.8|790.8|791.8|790.5|792|790.8|791.8|790.5|0
1643303000000|2022-01-27 17:03:20|791.5|790.3|791.5|790.3|791.8|790.3|791.5|790.3|0
1643303010000|2022-01-27 17:03:30|791.8||791.5||791.8||791.5||0
1643303020000|2022-01-27 17:03:40|791.8|790.5|791.5|790.3|791.8|790.5|791.5|790.3|0
1643303030000|2022-01-27 17:03:50|791.8|790|791.5|790|791.8|790.3|791.5|790|0
1643303040000|2022-01-27 17:04:00|791.3|790.3|791.3|790|791.5|790.3|791.3|789.8|0
1643303050000|2022-01-27 17:04:10|791|789.8|791|789.8|791|790|791|789.8|10
1643303060000|2022-01-27 17:04:20|791.3|790|791|789.8|791.3|790|791|789.8|0
1643303070000|2022-01-27 17:04:30|791.3||791||791.3||791||0
1643303080000|2022-01-27 17:04:40||789.5||789.8||789.8||789.5|1
1643303090000|2022-01-27 17:04:50|791.3|790|791.5|790|791.5|790.3|791.3|790|5
1643303100000|2022-01-27 17:05:00|791.3|789.8|791.3|790|791.5|790|791.3|789.8|0
1643303110000|2022-01-27 17:05:10|791|789.8|791.3|789.8|791.3|789.8|791|789.8|0
1643303120000|2022-01-27 17:05:20|791|789.5|791|789.8|791|789.8|791|789.5|0
1643303130000|2022-01-27 17:05:30|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|0
1643303140000|2022-01-27 17:05:40|791|789.8|790.8|789.5|791|789.8|790.8|789.5|1
1643303150000|2022-01-27 17:05:50|791|789.8|791|789.8|791|789.8|791|789.8|1
1643303160000|2022-01-27 17:06:00|790.8|789.5|790.8|789.5|790.8|789.8|790.8|789.5|0
1643303170000|2022-01-27 17:06:10|790.5|789.3|790.5|789.3|790.8|789.3|790.5|789.3|1
1643303180000|2022-01-27 17:06:20|790.3|789|790.3|789|790.5|789|790.3|789|2
1643303190000|2022-01-27 17:06:30||788.8||789||789||788.8|1
1643303200000|2022-01-27 17:06:40||788.8||789||789||788.8|0
1643303210000|2022-01-27 17:06:50|790.5|789.3|790.5|789|790.5|789.3|790.5|789|1
1643303220000|2022-01-27 17:07:00|790.3|788.8|790|788.8|790.3|789|790|788.8|0
1643303230000|2022-01-27 17:07:10|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|0
1643303240000|2022-01-27 17:07:20|790|788.8|789.8|788.5|790|788.8|789.8|788.5|5
1643303250000|2022-01-27 17:07:30|790|788.8|790.3|788.8|790.3|788.8|790|788.8|3
1643303260000|2022-01-27 17:07:40|790.5|789|790.5|789|790.5|789.3|790.3|789|0
1643303270000|2022-01-27 17:07:50||789.3||789||789.3||789|0
1643303280000|2022-01-27 17:08:00|790.3|788.8|790.3|789|790.5|789|790.3|788.8|0
1643303290000|2022-01-27 17:08:10|790.5|788.8|790.3|789|790.5|789|790.3|788.8|0
1643303300000|2022-01-27 17:08:20||788.8||788.8||788.8||788.8|0
1643303310000|2022-01-27 17:08:30|790|789|790|788.5|790|789|789.8|788.5|2
1643303320000|2022-01-27 17:08:40|789.8|788.3|789.5|788.3|790|788.3|789.5|788.3|5
1643303330000|2022-01-27 17:08:50|789.3|788|789|787.8|789.5|788|789|787.8|0
1643303340000|2022-01-27 17:09:00|788.8|787.5|789|787.8|789|787.8|788.8|787.5|87
1643303350000|2022-01-27 17:09:10|788.8|787.5|788.8|787.5|789|787.8|788.8|787.5|0
1643303360000|2022-01-27 17:09:20|788.3|787|788.3|786.8|788.3|787|788.3|786.8|12
1643303370000|2022-01-27 17:09:30|788|787|788.3|786.8|788.3|787|788|786.8|4
1643303380000|2022-01-27 17:09:40|788|787|788|786.8|788.3|787|788|786.5|12
1643303390000|2022-01-27 17:09:50|788.3|787|788.3|786.8|788.3|787|788|786.8|0
1643303400000|2022-01-27 17:10:00|788|786.5|787.8|786.5|788.3|786.5|787.8|786.3|5
1643303410000|2022-01-27 17:10:10|788|786.3|788.3|787|788.5|787|787.8|786.3|5
1643303420000|2022-01-27 17:10:20|788|786.8|788|786.5|788|786.8|787.8|786.5|0
1643303430000|2022-01-27 17:10:30|787.8|786.3|787.5|786.3|788|786.3|787.3|786|25
1643303440000|2022-01-27 17:10:40|787.8|786|787.5|786|787.8|786.3|787.3|786|1
1643303450000|2022-01-27 17:10:50|787.8|786.3|787.8|786.5|788|786.5|787.5|786|1
1643303460000|2022-01-27 17:11:00|788|786.8|787.8|786.5|788|786.8|787.8|786.5|5
1643303470000|2022-01-27 17:11:10|788|786.8|788|786.5|788|786.8|787.8|786.5|2
1643303480000|2022-01-27 17:11:20|788.3|786.8|788.3|786.8|788.3|786.8|788|786.8|10
1643303490000|2022-01-27 17:11:30|788|787|788.3|786.8|788.3|787|788|786.8|0
1643303500000|2022-01-27 17:11:40|788.5|787|788.5|787.3|788.5|787.3|788.3|787|0
1643303510000|2022-01-27 17:11:50|788.8|787.5|788.5|787.3|788.8|787.5|788.5|787.3|5
1643303520000|2022-01-27 17:12:00|788.8|787.5|789|787.5|789|787.8|788.8|787.5|22
1643303530000|2022-01-27 17:12:10|788.8|787.8|789|787.5|789|787.8|788.8|787.5|3
1643303540000|2022-01-27 17:12:20||787.8||787.8||787.8||787.5|9
1643303550000|2022-01-27 17:12:30|788.8|787.5|789|787.5|789|787.8|788.8|787.5|9
1643303560000|2022-01-27 17:12:40|788.8||788.8||789||788.8||0
1643303570000|2022-01-27 17:12:50||787.3||787.3||787.3||787.3|0
1643303580000|2022-01-27 17:13:00|789|787.5|789.3|788|789.3|788|789|787.3|34
1643303590000|2022-01-27 17:13:10|789.5|788.3|789.3|788|789.5|788.3|789.3|788|6
1643303600000|2022-01-27 17:13:20|789.5|787.8|789.3|787.8|789.5|788|789.3|787.8|5
1643303610000|2022-01-27 17:13:30|789.5|788|789.5|788|789.5|788|789.3|787.8|16
1643303620000|2022-01-27 17:13:40|789.3|787.8|789.5|788|789.5|788|789.3|787.8|11
1643303630000|2022-01-27 17:13:50|789.3|788.3|789.3|788|789.3|788.3|789.3|788|0
1643303640000|2022-01-27 17:14:00||787.8||788||788||787.8|0
1643303650000|2022-01-27 17:14:10|789.5|788.3|789.5|788.3|789.8|788.3|789.5|788.3|0
1643303660000|2022-01-27 17:14:20|789.3|788|789.3|788|789.3|788|789.3|787.8|4
1643303670000|2022-01-27 17:14:30|789.5|787.8|789.3|788|789.5|788.3|789.3|787.8|0
1643303680000|2022-01-27 17:14:40|789.5||789.3||789.5||789.3||0
1643303690000|2022-01-27 17:14:50|789.5|788.3|789.8|788.3|789.8|788.3|789.3|788.3|0
1643303700000|2022-01-27 17:15:00|789.5|788|789.5|788|789.8|788.3|789.3|788|0
1643303710000|2022-01-27 17:15:10||788.3||788||788.3||788|0
1643303720000|2022-01-27 17:15:20|789.3|788.3|789.5|788.3|789.8|788.5|789.3|788.3|4
1643303730000|2022-01-27 17:15:30|789.8|788.5|789.8|788.3|789.8|788.5|789.5|788.3|0
1643303740000|2022-01-27 17:15:40|789.5|788.5|789.8|788.5|789.8|788.5|789.5|788.3|0
1643303760000|2022-01-27 17:16:00|790||790||790||789.8||17
1643303770000|2022-01-27 17:16:10|790.3|788.8|790.3|789|790.3|789|790.3|788.5|60
1643303780000|2022-01-27 17:16:20|790|788.8|790|788.8|790.3|788.8|790|788.5|45
1643303790000|2022-01-27 17:16:30|790.3|789|790.3|788.8|790.3|789|790|788.8|3
1643303800000|2022-01-27 17:16:40|790.5|789|790.5|789.3|790.5|789.3|790.3|789|62
1643303810000|2022-01-27 17:16:50|||||||||24
1643303820000|2022-01-27 17:17:00|790.8||790.5||790.8||790.5||370
1643303830000|2022-01-27 17:17:10|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|161
1643303840000|2022-01-27 17:17:20|790.8|789|790.5|789|790.8|789.3|790.3|789|1
1643303850000|2022-01-27 17:17:30||789.3||789.3||789.3||789|1
1643303860000|2022-01-27 17:17:40|790.3|789|790.5|789.3|790.5|789.3|790.3|789|7
1643303870000|2022-01-27 17:17:50|790.3|789|790.5|789.3|790.5|789.3|790.3|789|116
1643303880000|2022-01-27 17:18:00|790.8|789|790.8|789.5|791|789.8|790.8|789|9
1643303890000|2022-01-27 17:18:10|791|789.8|791|789.8|791|789.8|790.8|789.3|17
1643303900000|2022-01-27 17:18:20|790.8|789.5|790.8|789.3|790.8|789.8|790.8|789.3|10
1643303910000|2022-01-27 17:18:30|791|789.5|790.8|789.5|791|789.5|790.8|789.5|0
1643303920000|2022-01-27 17:18:40||789.3||789.3||789.5||789.3|0
1643303930000|2022-01-27 17:18:50|790.5||790.5||790.8||790.5||2
1643303940000|2022-01-27 17:19:00|790.3|789|790.3|789|790.3|789|790.3|788.8|0
1643303950000|2022-01-27 17:19:10|790|788.8|790|788.8|790.3|788.8|790|788.8|2
1643303960000|2022-01-27 17:19:20|790.3||790||790.3||790||1
1643303970000|2022-01-27 17:19:30|790.3||790||790.3||790||0
1643303980000|2022-01-27 17:19:40|790.3||790||790.3||790||0
1643303990000|2022-01-27 17:19:50|790.3||790||790.3||790||2
1643304000000|2022-01-27 17:20:00|790.3||790||790.3||790||0
1643304010000|2022-01-27 17:20:10|790.3||790||790.3||790||0
1643304020000|2022-01-27 17:20:20|789.8|788.5|790|788.8|790.3|788.8|789.8|788.5|10
1643304030000|2022-01-27 17:20:30|790.3||790||790.3||790||0
1643304040000|2022-01-27 17:20:40||788.5||788.8||788.8||788.5|0
1643304050000|2022-01-27 17:20:50|790.3||790.3||790.3||790||52
1643304060000|2022-01-27 17:21:00|790||790||790.3||790||1
1643304070000|2022-01-27 17:21:10|790.3||790||790.3||790||0
1643304080000|2022-01-27 17:21:20|790.3|788.5|790.3|788.8|790.3|788.8|790|788.5|5
1643304090000|2022-01-27 17:21:30|790||790||790.3||790||0
1643304100000|2022-01-27 17:21:40|790.3|788.5|790|788.8|790.3|788.8|790|788.5|0
1643304110000|2022-01-27 17:21:50|789.8|788.5|789.5|788.3|789.8|788.8|789.5|788.3|3
1643304120000|2022-01-27 17:22:00|789.8|788.5|790|788.5|790|788.5|789.5|788.5|2
1643304130000|2022-01-27 17:22:10|789.8|788.3|789.5|788.3|789.8|788.5|789.5|788.3|7
1643304140000|2022-01-27 17:22:20|789.3|788|789.3|788|789.3|788.3|789.3|788|16
1643304150000|2022-01-27 17:22:30|789.5||789.5||789.5||789.3||0
1643304160000|2022-01-27 17:22:40|789.3||789.5||789.5||789.3||1
1643304170000|2022-01-27 17:22:50|789.3|787.8|789.3|788|789.3|788|789.3|787.8|0
1643304180000|2022-01-27 17:23:00|789.5|788.3|789.5|788.3|789.8|788.3|789.5|788|0
1643304190000|2022-01-27 17:23:10|789.8|788.5|789.8|788.5|789.8|788.5|789.5|788.5|0
1643304200000|2022-01-27 17:23:20|790|788.3|789.8|788.5|790|788.5|789.8|788.3|0
1643304210000|2022-01-27 17:23:30|790|788.8|790|788.8|790|788.8|790|788.8|0
1643304220000|2022-01-27 17:23:40|790.3|789|790.3|789|790.3|789|790|789|0
1643304230000|2022-01-27 17:23:50|790.5||790.3||790.5||790.3||0
1643304240000|2022-01-27 17:24:00|790|788.8|790|788.8|790.3|788.8|790|788.8|0
1643304250000|2022-01-27 17:24:10|790.3|788.5|790|788.5|790.3|788.8|790|788.5|0
1643304260000|2022-01-27 17:24:20|789.8|788.8|789.8|788.5|790|788.8|789.8|788.5|2
1643304270000|2022-01-27 17:24:30|790|788.8|790|788.8|790|788.8|790|788.8|44
1643304280000|2022-01-27 17:24:40|790.3|789|790.3|788.8|790.3|789|790|788.8|102
1643304290000|2022-01-27 17:24:50|790.5|789|790.5|789|790.8|789.3|790.5|789|0
1643304300000|2022-01-27 17:25:00|790.8|789.3|790.5|789.3|790.8|789.3|790.5|789.3|1
1643304310000|2022-01-27 17:25:10|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|3
1643304320000|2022-01-27 17:25:20|790.8|789.5|791|789.8|791.3|789.8|790.5|789.5|2
1643304330000|2022-01-27 17:25:30|791.3|790|791|789.8|791.3|790|791|789.8|1
1643304340000|2022-01-27 17:25:40|791.3|789.5|790.8|789.5|791.3|789.8|790.8|789.5|0
1643304360000|2022-01-27 17:26:00|791||790.8||791||790.8||11
1643304370000|2022-01-27 17:26:10|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|0
1643304390000|2022-01-27 17:26:30|790.8||790.8||790.8||790.8||2
1643304400000|2022-01-27 17:26:40|791|789.5|791|789.5|791|789.5|790.8|789.5|2
1643304410000|2022-01-27 17:26:50|790.8|789.3|790.8|789.3|790.8|789.5|790.8|789.3|0
1643304420000|2022-01-27 17:27:00|790.5|789.5|790.5|789.3|790.8|789.5|790.5|789.3|0
1643304440000|2022-01-27 17:27:20|790.8||790.8||790.8||790.8||0
1643304450000|2022-01-27 17:27:30|790.5|789.5|790.5|789.3|790.8|789.5|790.5|789.3|3
1643304460000|2022-01-27 17:27:40|790.3|789|790.3|789|790.3|789.3|790.3|789|3
1643304470000|2022-01-27 17:27:50|790|788.8|789.8|788.5|790|788.8|789.5|788.3|5
1643304480000|2022-01-27 17:28:00|790|788.3|789.8|788.5|790|788.5|789.8|788.3|0
1643304490000|2022-01-27 17:28:10|789.5|788.3|789.8|788.3|789.8|788.5|789.5|788.3|0
1643304500000|2022-01-27 17:28:20|790|788.5|790|788.8|790|788.8|790|788.3|2
1643304510000|2022-01-27 17:28:30|789.8|788.5|789.8|788.5|790|788.5|789.8|788.5|2
1643304520000|2022-01-27 17:28:40|790|788.8|790|788.5|790|788.8|790|788.5|1
1643304530000|2022-01-27 17:28:50|790.3|788.8|790.3|788.8|790.3|789|790.3|788.8|38
1643304540000|2022-01-27 17:29:00|790.5|789|790.3|789|790.5|789|790.3|789|9
1643304550000|2022-01-27 17:29:10|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|0
1643304560000|2022-01-27 17:29:20|790.3|789|790.5|789.3|790.5|789.3|790.3|789|0
1643304570000|2022-01-27 17:29:30|790.8|789|790.8|789.3|790.8|789.3|790.5|789|0
1643304580000|2022-01-27 17:29:40|790.5||790.5||790.8||790.5||0
1643304600000|2022-01-27 17:30:00|790.3|789|790.5|789.3|790.5|789.3|790.3|789|0
1643304630000|2022-01-27 17:30:30|790.3|789|790.3|789|790.3|789.3|790.3|789|2
1643304640000|2022-01-27 17:30:40|790.5|789.3|790.5|789|790.5|789.3|790.5|789|3
1643304650000|2022-01-27 17:30:50|790.3|789.3|790.5|789|790.5|789.3|790.3|789|0
1643304660000|2022-01-27 17:31:00|790.3|788.8|790.3|788.8|790.3|789|790|788.8|0
1643304670000|2022-01-27 17:31:10|790|789|790.3|788.8|790.3|789|790|788.8|0
1643304680000|2022-01-27 17:31:20|790||790||790.3||790||0
1643304690000|2022-01-27 17:31:30|790.3|789|790.3|789|790.3|789|790.3|788.8|0
1643304700000|2022-01-27 17:31:40|790|788.8|790|788.5|790.3|788.8|790|788.5|4
1643304710000|2022-01-27 17:31:50||788.8||788.8||788.8||788.5|3
1643304720000|2022-01-27 17:32:00|790.3|789|790.3|788.8|790.3|789|790|788.8|8
1643304730000|2022-01-27 17:32:10||789||789||789||788.8|0
1643304740000|2022-01-27 17:32:20||788.8||788.8||789||788.8|0
1643304750000|2022-01-27 17:32:30||789||788.8||789||788.8|0
1643304760000|2022-01-27 17:32:40|790.5|789|790.5|789|790.5|789|790.3|789|3
1643304770000|2022-01-27 17:32:50||789.3||789.3||789.3||789.3|21
1643304780000|2022-01-27 17:33:00|790.8|789.5|791|789.8|791|789.8|790.8|789.5|3
1643304790000|2022-01-27 17:33:10|791.3||791||791.3||791||0
1643304800000|2022-01-27 17:33:20|791.3|789.5|791.3|789.8|791.3|789.8|791.3|789.5|5
1643304810000|2022-01-27 17:33:30|791||791||791||791||0
1643304820000|2022-01-27 17:33:40||789.5||789.5||789.5||789.5|0
1643304840000|2022-01-27 17:34:00|790.8|789.8|790.8|789.5|790.8|789.8|790.8|789.5|1
1643304850000|2022-01-27 17:34:10|791|789.8|791.3|790|791.3|790|791|789.8|21
1643304860000|2022-01-27 17:34:20|791|789.8|791|789.8|791|790|791|789.8|0
1643304870000|2022-01-27 17:34:30|791.3|789.5|790.8|789.5|791.3|789.5|790.8|789.5|0
1643304880000|2022-01-27 17:34:40|791||790.8||791||790.8||0
1643304890000|2022-01-27 17:34:50|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789|24
1643304900000|2022-01-27 17:35:00|790.3|789|790.5|789.3|790.5|789.3|790.3|789|0
1643304910000|2022-01-27 17:35:10|790.3|789|790.3|789|790.5|789.3|790.3|789|4
1643304920000|2022-01-27 17:35:20|790|788.8|790.3|788.8|790.3|789|790|788.8|5
1643304930000|2022-01-27 17:35:30|790|789|790.3|789|790.3|789|790|788.8|2
1643304940000|2022-01-27 17:35:40|790|788.8|790|788.8|790|788.8|790|788.8|4
1643304950000|2022-01-27 17:35:50|790.3|789|790.3|788.8|790.3|789|790|788.8|12
1643304960000|2022-01-27 17:36:00|790.5|789|790|788.8|790.5|789|790|788.8|0
1643304980000|2022-01-27 17:36:20|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|403
1643304990000|2022-01-27 17:36:30|||||||||3
1643305000000|2022-01-27 17:36:40|790|788.8|790.3|789|790.3|789|789.8|788.8|140
1643305010000|2022-01-27 17:36:50|790|788.8|790.3|788.8|790.3|789|790|788.8|10
1643305020000|2022-01-27 17:37:00|790||790||790.3||790||0
1643305030000|2022-01-27 17:37:10||788.5||788.8||788.8||788.5|0
1643305040000|2022-01-27 17:37:20|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|0
1643305050000|2022-01-27 17:37:30|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|2
1643305060000|2022-01-27 17:37:40|789.8||789.5||789.8||789.5||0
1643305070000|2022-01-27 17:37:50||788||788.3||788.3||788|2
1643305080000|2022-01-27 17:38:00|789.8|788.5|789.8|788.5|790|788.5|789.8|788.5|0
1643305090000|2022-01-27 17:38:10|789.5|788.3|789.5|788|789.5|788.3|789.5|788|0
1643305100000|2022-01-27 17:38:20|789.3|788.3|789.5|788.3|789.5|788.3|789.3|788.3|0
1643305120000|2022-01-27 17:38:40|789.8|788.5|789.8|788.5|789.8|788.5|789.5|788.5|2
1643305130000|2022-01-27 17:38:50|||||||||66
1643305140000|2022-01-27 17:39:00|790|788.8|790|788.8|790|788.8|789.8|788.5|0
1643305150000|2022-01-27 17:39:10|790.3|788.5|789.8|788.5|790.3|788.8|789.8|788.5|4
1643305160000|2022-01-27 17:39:20|790|788.8|790|788.8|790.3|788.8|789.8|788.8|0
1643305170000|2022-01-27 17:39:30|790.3||790||790.3||790||0
1643305180000|2022-01-27 17:39:40|789.8|788.5|789.8|788.5|789.8|788.8|789.8|788.5|0
1643305190000|2022-01-27 17:39:50|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|6
1643305200000|2022-01-27 17:40:00|789.8|788.5|790|788.5|790|788.8|789.8|788.5|2
1643305210000|2022-01-27 17:40:10|789.8|788.8|789.5|788.3|789.8|788.8|789.5|788.3|3
1643305220000|2022-01-27 17:40:20|789.8||789.5||789.8||789.5||0
1643305240000|2022-01-27 17:40:40|789.8||789.8||789.8||789.5||49
1643305250000|2022-01-27 17:40:50||788.5||788.5||788.5||788.5|0
1643305260000|2022-01-27 17:41:00|789.5|788.3|789.8|788.5|789.8|788.5|789.5|788.3|2
1643305280000|2022-01-27 17:41:20|790||790||790||789.8||0
1643305290000|2022-01-27 17:41:30|789.8|788.8|789.8|788.5|790|788.8|789.8|788.5|0
1643305300000|2022-01-27 17:41:40|790||789.8||790||789.8||0
1643305310000|2022-01-27 17:41:50|790|788.8|790|788.8|790|788.8|789.8|788.5|1
1643305320000|2022-01-27 17:42:00|790.3||790||790.3||790||0
1643305340000|2022-01-27 17:42:20|790.3|789|790.3|789|790.5|789|790.3|789|0
1643305350000|2022-01-27 17:42:30|790.5|789.3|790.5|789|790.5|789.3|790.3|789|0
1643305360000|2022-01-27 17:42:40|790.8|789.3|790.5|789.3|790.8|789.5|790.5|789.3|4
1643305370000|2022-01-27 17:42:50|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|1
1643305380000|2022-01-27 17:43:00|790.3|789|790.3|789|790.3|789|790.3|789|1
1643305390000|2022-01-27 17:43:10|790.5||790.3||790.5||790.3||1
1643305400000|2022-01-27 17:43:20|790.5|789.3|790.5|789|790.5|789.3|790.5|789|10
1643305410000|2022-01-27 17:43:30|790.3|789.3|790.3|788.8|790.3|789.3|790|788.8|1
1643305420000|2022-01-27 17:43:40|790.5|789|790.5|789|790.5|789|790.3|789|0
1643305430000|2022-01-27 17:43:50|790.3|789.3|790.3|789|790.3|789.3|790.3|789|0
1643305440000|2022-01-27 17:44:00|790.5||790.3||790.5||790.3||0
1643305450000|2022-01-27 17:44:10|790.5|789.3|790.5|789|790.5|789.3|790.3|789|0
1643305460000|2022-01-27 17:44:20|790.3|789.3|790.5|789.3|790.5|789.3|790.3|789|0
1643305470000|2022-01-27 17:44:30|790.3|789|790.3|789|790.3|789.3|790.3|789|0
1643305480000|2022-01-27 17:44:40|790|788.8|790|788.8|790|788.8|790|788.8|1
1643305490000|2022-01-27 17:44:50|790.3||790.3||790.3||790||1
1643305500000|2022-01-27 17:45:00|790|788.5|789.8|788.5|790.3|788.8|789.8|788.5|0
1643305510000|2022-01-27 17:45:10|789.5|788.3|789.3|788|789.5|788.5|789.3|788|2
1643305520000|2022-01-27 17:45:20|789.5||789.5||789.5||789.5||3
1643305530000|2022-01-27 17:45:30|789.3||789.3||789.5||789.3||0
1643305550000|2022-01-27 17:45:50|789.5||789.5||789.5||789.5||0
1643305560000|2022-01-27 17:46:00|789.3|788.3|789.5|788|789.5|788.3|789.3|788|0
1643305570000|2022-01-27 17:46:10||788.3||788.3||788.3||788.3|6
1643305580000|2022-01-27 17:46:20|789.8|788.5|789.8|788.5|789.8|788.5|789.5|788.3|43
1643305590000|2022-01-27 17:46:30|||||||||1
1643305600000|2022-01-27 17:46:40|789.5|788.3|789.8|788.3|789.8|788.3|789.5|788.3|2
1643305610000|2022-01-27 17:46:50|790|788.5|789.8|788.5|790|788.8|789.8|788.5|1
1643305620000|2022-01-27 17:47:00|790|788.3|790|788.5|790|788.5|790|788.3|2
1643305630000|2022-01-27 17:47:10|789.8|788.8|789.8|788.5|790|788.8|789.8|788.5|9
1643305640000|2022-01-27 17:47:20|790||789.8||790||789.8||3
1643305650000|2022-01-27 17:47:30|790||790||790||790||0
1643305660000|2022-01-27 17:47:40|789.8||789.8||790||789.8||0
1643305680000|2022-01-27 17:48:00|790|788.8|789.8|788.5|790|788.8|789.8|788.5|0
1643305690000|2022-01-27 17:48:10|790|788.8|789.8|788.5|790|788.8|789.8|788.5|0
1643305700000|2022-01-27 17:48:20|790|788.8|790|788.8|790|788.8|790|788.5|0
1643305710000|2022-01-27 17:48:30|789.8|788.5|790|788.8|790|788.8|789.8|788.5|0
1643305720000|2022-01-27 17:48:40|789.8|788.5|790|788.5|790|788.5|789.8|788.5|0
1643305730000|2022-01-27 17:48:50|789.8|788.8|789.8|788.5|790|788.8|789.8|788.5|0
1643305740000|2022-01-27 17:49:00|790|788.8|790|788.8|790.3|788.8|789.8|788.8|0
1643305750000|2022-01-27 17:49:10|790.3||790||790.3||790||0
1643305760000|2022-01-27 17:49:20|790.3|789|790.3|789|790.5|789|790|789|6
1643305770000|2022-01-27 17:49:30|790|788.8|790|788.8|790.3|788.8|790|788.8|1
1643305780000|2022-01-27 17:49:40||788.5||788.8||788.8||788.5|0
1643305790000|2022-01-27 17:49:50|789.8|788.5|790|788.8|790|788.8|789.8|788.5|1
1643305800000|2022-01-27 17:50:00|790.3||790||790.3||790||0
1643305810000|2022-01-27 17:50:10|790.3|789|790.8|789.5|790.8|789.5|790.3|789|2
1643305820000|2022-01-27 17:50:20|791|789.8|791|789.8|791|789.8|790.8|789.8|0
1643305830000|2022-01-27 17:50:30|791.3|790|791.3|790|791.3|790|791|789.8|11
1643305840000|2022-01-27 17:50:40|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|12
1643305850000|2022-01-27 17:50:50|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|2
1643305860000|2022-01-27 17:51:00|791.5|790.3|791.3|790|791.8|790.3|791|789.8|18
1643305870000|2022-01-27 17:51:10|791.5|789.8|791.5|790.3|791.5|790.3|791.5|789.8|4
1643305880000|2022-01-27 17:51:20|791.3|790|791.5|790|791.5|790|791.3|790|3
1643305890000|2022-01-27 17:51:30|791.3|790.3|791.5|790.3|791.8|790.3|791.3|790.3|10
1643305900000|2022-01-27 17:51:40|791.8|790.5|791.5|790.3|791.8|790.5|791.5|790.3|15
1643305910000|2022-01-27 17:51:50|791.8|790|791.3|790|791.8|790|791.3|790|0
1643305920000|2022-01-27 17:52:00|791.5|790.3|791.5|790|791.5|790.3|791.3|790|0
1643305930000|2022-01-27 17:52:10|791.3|790.3|791.3|790|791.5|790.3|791.3|790|0
1643305940000|2022-01-27 17:52:20|791.5||791.5||791.5||791.3||0
1643305950000|2022-01-27 17:52:30|791.3|790.3|791.5|790.3|791.5|790.3|791.3|790|0
1643305960000|2022-01-27 17:52:40|791.8|790.5|791.8|790.5|791.8|790.5|791.5|790.3|2
1643305970000|2022-01-27 17:52:50|792|790.8|792.3|791|792.3|791|792|790.8|19
1643305980000|2022-01-27 17:53:00|792|790.8|792.3|790.8|792.3|790.8|792|790.8|0
1643305990000|2022-01-27 17:53:10|792.5|791|792.8|791.3|792.8|791.5|792.5|790.8|20
1643306000000|2022-01-27 17:53:20|793|791.5|793|791.5|793|791.8|793|791.3|3
1643306010000|2022-01-27 17:53:30|793.3|791.8|793.5|792|793.5|792|793|791.8|10
1643306020000|2022-01-27 17:53:40|793.3|792.3|793|791.8|793.3|792.3|793|791.5|1
1643306030000|2022-01-27 17:53:50|793.3|791.5|793|791.8|793.3|791.8|793|791.5|2
1643306040000|2022-01-27 17:54:00|793.3|792|793|791.8|793.3|792|793|791.8|0
1643306050000|2022-01-27 17:54:10|793.3||793.3||793.3||793||0
1643306060000|2022-01-27 17:54:20||792||791.8||792||791.8|0
1643306070000|2022-01-27 17:54:30||792||792||792||791.8|0
1643306080000|2022-01-27 17:54:40|793.5||793.3||793.5||793.3||50
1643306090000|2022-01-27 17:54:50|793.5|791.8|793.5|792.3|793.5|792.3|793.5|791.8|0
1643306100000|2022-01-27 17:55:00||792||792.3||792.3||792|0
1643306110000|2022-01-27 17:55:10||792||792||792.3||792|0
1643306120000|2022-01-27 17:55:20||792.3||792||792.3||792|6
1643306130000|2022-01-27 17:55:30|793.3||793.3||793.5||793.3||0
1643306140000|2022-01-27 17:55:40|793.5|791.8|793.3|792|793.5|792|793.3|791.8|9
1643306150000|2022-01-27 17:55:50|793.5|792.3|793.5|792.3|793.5|792.3|793.3|792.3|0
1643306160000|2022-01-27 17:56:00|793.8||793.5||793.8||793.5||10
1643306170000|2022-01-27 17:56:10|793.3|792|793.5|792|793.5|792.3|793.3|792|5
1643306180000|2022-01-27 17:56:20|793.3|792.3|793.3|792|793.5|792.3|793.3|792|0
1643306190000|2022-01-27 17:56:30||791.8||792||792||791.8|0
1643306200000|2022-01-27 17:56:40||791.8||792||792||791.8|0
1643306210000|2022-01-27 17:56:50|793.5||793.5||793.5||793.5||1
1643306220000|2022-01-27 17:57:00|793.8|792.3|793.8|792.5|794|792.5|793.8|792.3|1
1643306230000|2022-01-27 17:57:10|794|792.8|794|792.5|794|792.8|793.8|792.5|0
1643306240000|2022-01-27 17:57:20|793.8|792.8|794|792.5|794|792.8|793.8|792.5|101
1643306250000|2022-01-27 17:57:30|793.8|792.8|793.8|792.5|794|792.8|793.8|792.5|1
1643306260000|2022-01-27 17:57:40|794|792.8|794|792.8|794|792.8|794|792.5|3
1643306270000|2022-01-27 17:57:50||792.5||792.5||792.8||792.5|0
1643306280000|2022-01-27 17:58:00|793.8|792.3|793.5|792.3|793.8|792.5|793.5|792.3|1
1643306290000|2022-01-27 17:58:10|793.8|792.5|793.5|792.3|793.8|792.5|793.5|792|0
1643306300000|2022-01-27 17:58:20||792||792||792.3||792|0
1643306310000|2022-01-27 17:58:30||792.3||792.3||792.3||792|307
1643306320000|2022-01-27 17:58:40|793.3|792|793|791.8|793.3|792|793|791.8|5
1643306330000|2022-01-27 17:58:50|793.3|792|793.5|792|793.5|792|793.3|791.8|4
1643306340000|2022-01-27 17:59:00|793.3|792.3|793.5|792.3|793.8|792.3|793.3|792|5
1643306350000|2022-01-27 17:59:10||792||792||792.3||792|0
1643306360000|2022-01-27 17:59:20|793.3|792.3|793|791.8|793.3|792.3|793|791.8|0
1643306370000|2022-01-27 17:59:30|793.3|792|793.3|791.8|793.3|792|793|791.8|3
1643306380000|2022-01-27 17:59:40|793.5|792|793.3|792|793.5|792|793.3|791.8|2
1643306390000|2022-01-27 17:59:50|793.5||793.5||793.5||793.3||0
1643306400000|2022-01-27 18:00:00|793.3|792.3|793.5|792.3|793.8|792.3|793.3|792|1
1643306410000|2022-01-27 18:00:10|793.3|792|793.5|792.3|793.5|792.3|793.3|792|0
1643306420000|2022-01-27 18:00:20|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.3|1
1643306430000|2022-01-27 18:00:30||792.3||792.5||792.5||792.3|0
1643306440000|2022-01-27 18:00:40|793.5|792.3|793.3|792|793.8|792.3|793.3|792|4
1643306450000|2022-01-27 18:00:50|793.5|791.8|793.3|792|793.5|792|793.3|791.8|0
1643306460000|2022-01-27 18:01:00|793.5|791.8|793.3|791.8|793.5|792|793.3|791.8|0
1643306470000|2022-01-27 18:01:10|793|792|793.3|791.8|793.3|792|793|791.8|0
1643306480000|2022-01-27 18:01:20|793|791.5|793|791.5|793.3|791.5|793|791.5|0
1643306490000|2022-01-27 18:01:30|792.8|791.8|793|791.5|793|791.8|792.8|791.5|1
1643306500000|2022-01-27 18:01:40|792.8||792.8||792.8||792.8||0
1643306510000|2022-01-27 18:01:50|793|791.8|793|791.8|793|791.8|793|791.8|0
1643306520000|2022-01-27 18:02:00||791.5||791.8||791.8||791.5|0
1643306530000|2022-01-27 18:02:10|792.8|791.5|793|791.5|793|791.5|792.8|791.5|0
1643306540000|2022-01-27 18:02:20|792.8|791.3|792.5|791.3|793|791.3|792.5|791.3|5
1643306560000|2022-01-27 18:02:40|792.3|791|792.3|791|792.5|791|792.3|791|1
1643306570000|2022-01-27 18:02:50|792.5|790.8|792|790.8|792.5|790.8|792|790.8|32
1643306580000|2022-01-27 18:03:00|792.8|791.5|792.8|791.5|793|791.5|792.8|791.3|1780
1643306590000|2022-01-27 18:03:10|793||792.8||793||792.8||0
1643306600000|2022-01-27 18:03:20|792.5|791.3|792.5|791|792.8|791.5|792.5|791|5
1643306610000|2022-01-27 18:03:30|792.3|791.3|792.5|791|792.5|791.3|792.3|791|0
1643306620000|2022-01-27 18:03:40|792.3|791.3|792.3|791|792.5|791.3|792.3|791|0
1643306630000|2022-01-27 18:03:50|792.5|791.3|792.3|791|792.5|791.3|792.3|791|2
1643306640000|2022-01-27 18:04:00|792.5|791.3|792.3|791|792.5|791.3|792.3|791|0
1643306650000|2022-01-27 18:04:10|792|790.8|791.8|790.5|792|790.8|791.8|790.5|0
1643306660000|2022-01-27 18:04:20|792|790.8|792|790.8|792|790.8|791.8|790.5|12
1643306670000|2022-01-27 18:04:30|792.3||792||792.3||792||1
1643306680000|2022-01-27 18:04:40|||||||||72
1643306690000|2022-01-27 18:04:50|791.8|790.5|791.8|790.5|792|790.5|791.8|790.5|0
1643306700000|2022-01-27 18:05:00|791.5|790.3|791.8|790.3|791.8|790.5|791.5|790.3|17
1643306710000|2022-01-27 18:05:10|792|790.5|791.8|790.5|792|790.8|791.8|790.5|3
1643306720000|2022-01-27 18:05:20|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790|0
1643306750000|2022-01-27 18:05:50|791.3|790|791.3|790|791.3|790|791.3|790|0
1643306760000|2022-01-27 18:06:00|791|789.8|791.3|789.8|791.3|789.8|791|789.8|3
1643306770000|2022-01-27 18:06:10|791|790|791.3|789.8|791.3|790|791|789.8|3
1643306780000|2022-01-27 18:06:20|791||791.3||791.3||791||1
1643306790000|2022-01-27 18:06:30|791||791.3||791.3||791||0
1643306800000|2022-01-27 18:06:40|791|789.5|791|789.8|791.3|789.8|791|789.5|0
1643306810000|2022-01-27 18:06:50|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|5
1643306820000|2022-01-27 18:07:00|791|789.8|791|789.8|791.3|789.8|790.8|789.5|160
1643306830000|2022-01-27 18:07:10|790.8|789.5|790.8|789.5|791|789.5|790.8|789.3|23
1643306840000|2022-01-27 18:07:20|791|789.8|791|789.5|791|789.8|790.8|789.5|10
1643306850000|2022-01-27 18:07:30|790.8|789.8|791.3|789.8|791.3|789.8|790.8|789.5|1
1643306860000|2022-01-27 18:07:40|791||791.3||791.3||791||0
1643306870000|2022-01-27 18:07:50|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790|186
1643306880000|2022-01-27 18:08:00|791.8|790.5|791.8|790.5|792|790.8|791.8|790.5|8
1643306890000|2022-01-27 18:08:10|792|790.3|791.8|790.5|792|790.5|791.8|790.3|0
1643306900000|2022-01-27 18:08:20|792|790.8|792|790.5|792|790.8|792|790.5|0
1643306910000|2022-01-27 18:08:30|791.8||792||792||791.8||0
1643306920000|2022-01-27 18:08:40||790.8||790.8||790.8||790.8|0
1643306930000|2022-01-27 18:08:50|792.3||792.3||792.3||792.3||1
1643306940000|2022-01-27 18:09:00|792|791|792.3|790.8|792.5|791|792|790.8|19
1643306950000|2022-01-27 18:09:10|792.5|791|792.5|791|792.5|791.3|792.5|790.8|1
1643306960000|2022-01-27 18:09:20|792.8|791.3|792.8|791.5|792.8|791.5|792.5|791|0
1643306970000|2022-01-27 18:09:30|793|791.3|792.8|791.5|793|791.5|792.8|791.3|0
1643306980000|2022-01-27 18:09:40|792.5|791.3|792.8|791.5|792.8|791.5|792.5|791.3|0
1643307000000|2022-01-27 18:10:00||791.3||791.3||791.5||791.3|0
1643307010000|2022-01-27 18:10:10|792.5|791|792.5|791|792.5|791|792.5|791|0
1643307020000|2022-01-27 18:10:20|792.3||792.5||792.5||792.3||0
1643307030000|2022-01-27 18:10:30||791.3||791||791.3||791|0
1643307040000|2022-01-27 18:10:40|792.8|791.3|792.8|791.3|792.8|791.3|792.8|791|0
1643307050000|2022-01-27 18:10:50|792.5|791|792.3|791|792.8|791|792.3|791|150
1643307060000|2022-01-27 18:11:00|792.5|791.3|792.3|791|792.5|791.3|792.3|791|4
1643307070000|2022-01-27 18:11:10|792.5||792.3||792.5||792.3||0
1643307090000|2022-01-27 18:11:30|792|790.8|792.5|791.3|792.5|791.3|792|790.8|1
1643307100000|2022-01-27 18:11:40|792.8|791.5|792.8|791.5|793|791.5|792.8|791.3|251
1643307110000|2022-01-27 18:11:50|793|791.8|793|791.5|793|791.8|792.8|791.5|0
1643307120000|2022-01-27 18:12:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|1
1643307130000|2022-01-27 18:12:10||791.8||791.5||791.8||791.5|0
1643307140000|2022-01-27 18:12:20|792.8||793||793||792.8||0
1643307150000|2022-01-27 18:12:30|792.8|791.8|792.8|791.5|793|791.8|792.8|791.5|0
1643307160000|2022-01-27 18:12:40|793||792.8||793||792.8||0
1643307170000|2022-01-27 18:12:50|793||792.8||793||792.8||0
1643307180000|2022-01-27 18:13:00|793|791.3|792.8|791.3|793|791.3|792.5|791.3|0
1643307190000|2022-01-27 18:13:10|792.5|791.5|792.8|791.3|792.8|791.5|792.5|791.3|0
1643307200000|2022-01-27 18:13:20|793|791.5|793|791.5|793|791.8|792.8|791.5|0
1643307210000|2022-01-27 18:13:30|793.3|791.8|793|791.8|793.3|791.8|793|791.5|0
1643307230000|2022-01-27 18:13:50|792.8|791.5|793|791.8|793.3|791.8|792.8|791.5|0
1643307240000|2022-01-27 18:14:00|793.3|791.5|793|791.5|793.3|791.8|793|791.5|0
1643307250000|2022-01-27 18:14:10|792.8|791.8|792.8|791.5|793|791.8|792.8|791.5|0
1643307260000|2022-01-27 18:14:20|793|791.8|792.8|791.5|793|791.8|792.8|791.5|0
1643307270000|2022-01-27 18:14:30|793||792.8||793||792.8||0
1643307280000|2022-01-27 18:14:40|793||792.8||793||792.8||0
1643307290000|2022-01-27 18:14:50|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791.3|0
1643307300000|2022-01-27 18:15:00|792.3|791|792.5|791.3|792.8|791.3|792.3|791|16
1643307310000|2022-01-27 18:15:10|792.8|791|793|791.5|793|791.8|792.8|791|3
1643307320000|2022-01-27 18:15:20|792.8|791.8|793|791.8|793|791.8|792.8|791.5|0
1643307330000|2022-01-27 18:15:30|793.3||793||793.3||793||0
1643307340000|2022-01-27 18:15:40|793.3|792|793.3|791.8|793.3|792|793|791.8|0
1643307350000|2022-01-27 18:15:50|793.5|792|793.3|792|793.5|792|793.3|791.8|101
1643307360000|2022-01-27 18:16:00|793.5|792.3|793.3|792|793.5|792.3|793.3|792|0
1643307370000|2022-01-27 18:16:10|793.5||793.3||793.5||793.3||0
1643307380000|2022-01-27 18:16:20|793.5|792.3|793.3|792|793.5|792.3|793.3|792|0
1643307390000|2022-01-27 18:16:30|793.5||793.5||793.5||793.3||0
1643307400000|2022-01-27 18:16:40|793.8|792.3|793.8|792.3|793.8|792.5|793.5|792.3|1
1643307410000|2022-01-27 18:16:50|793.5||793.8||793.8||793.5||0
1643307420000|2022-01-27 18:17:00|793.5|792.5|793.8|792.5|793.8|792.5|793.5|792.3|0
1643307430000|2022-01-27 18:17:10|793.5|792.3|793.5|792.3|793.8|792.3|793.5|792.3|3
1643307450000|2022-01-27 18:17:30|793.3|792|793.5|792|793.5|792.3|793.3|792|2
1643307460000|2022-01-27 18:17:40|793.3|792.3|793.5|792|793.5|792.3|793.3|792|3
1643307470000|2022-01-27 18:17:50|793.3||793.3||793.5||793.3||1
1643307480000|2022-01-27 18:18:00|793.5|792.3|793.5|792.3|793.5|792.3|793.3|792|0
1643307490000|2022-01-27 18:18:10||792||792.3||792.3||792|1
1643307500000|2022-01-27 18:18:20|793.8|792.5|793.8|792.5|794|792.8|793.8|792.5|1
1643307510000|2022-01-27 18:18:30|794||794||794||793.8||0
1643307520000|2022-01-27 18:18:40|793.8||793.8||794||793.8||0
1643307530000|2022-01-27 18:18:50|794|792.8|794|792.5|794|792.8|793.8|792.5|0
1643307540000|2022-01-27 18:19:00|794.3|792.8|794|792.8|794.3|792.8|794|792.8|0
1643307550000|2022-01-27 18:19:10|794.3|792.5|793.8|792.5|794.3|792.5|793.8|792.5|4
1643307560000|2022-01-27 18:19:20|793.5|792.3|793.8|792.5|793.8|792.5|793.5|792.3|4
1643307570000|2022-01-27 18:19:30|794|792.8|794|792.5|794|792.8|793.8|792.5|0
1643307580000|2022-01-27 18:19:40|793.8|792.8|794|792.5|794|792.8|793.8|792.5|0
1643307590000|2022-01-27 18:19:50||792.8||792.8||792.8||792.8|0
1643307600000|2022-01-27 18:20:00||792.5||792.5||792.8||792.5|2
1643307610000|2022-01-27 18:20:10|793.8|792.8|793.8|792.5|793.8|792.8|793.8|792.5|0
1643307620000|2022-01-27 18:20:20|794|792.3|793.5|792.3|794|792.3|793.5|792.3|0
1643307640000|2022-01-27 18:20:40|793.8||793.8||793.8||793.5||0
1643307650000|2022-01-27 18:20:50|793.5|792|793.5|792|793.5|792|793.5|792|2
1643307660000|2022-01-27 18:21:00||792.3||792||792.3||792|0
1643307670000|2022-01-27 18:21:10||792.3||792.3||792.3||792.3|1
1643307680000|2022-01-27 18:21:20|793.3|792|793.3|792|793.3|792.3|793.3|792|0
1643307690000|2022-01-27 18:21:30|793|791.8|793|791.5|793|792|792.8|791.5|3
1643307700000|2022-01-27 18:21:40|793.3|791.8|793.3|791.8|793.3|792|793|791.8|0
1643307710000|2022-01-27 18:21:50|793|792|793.3|792|793.3|792|793|792|0
1643307720000|2022-01-27 18:22:00|793.5|791.8|793.3|791.8|793.5|791.8|793|791.8|2
1643307730000|2022-01-27 18:22:10|793|792|793.3|791.8|793.3|792|793|791.8|0
1643307740000|2022-01-27 18:22:20||792||792||792||792|0
1643307750000|2022-01-27 18:22:30||791.8||791.8||791.8||791.8|0
1643307760000|2022-01-27 18:22:40|793|792|792.8|791.3|793.3|792|792.8|791.3|9
1643307770000|2022-01-27 18:22:50|792.5|791|792.5|791.3|792.8|791.3|792.5|791|0
1643307780000|2022-01-27 18:23:00|792.8||792.5||792.8||792.5||1
1643307790000|2022-01-27 18:23:10|792.3|791|792.3|791|792.3|791|792|790.8|1
1643307800000|2022-01-27 18:23:20||790.8||790.8||790.8||790.8|1
1643307810000|2022-01-27 18:23:30|792|790.5|792|790.5|792.3|790.8|792|790.5|1
1643307820000|2022-01-27 18:23:40|791.8||791.8||792||791.8||0
1643307840000|2022-01-27 18:24:00||790.3||790.5||790.5||790.3|0
1643307850000|2022-01-27 18:24:10|791.5|790.3|791.8|790.3|791.8|790.3|791.5|790.3|1
1643307860000|2022-01-27 18:24:20|792|790.5|792|790.5|792|790.8|791.8|790.5|604
1643307870000|2022-01-27 18:24:30|791.8|790.3|791.5|790.3|792|790.3|791.5|790.3|0
1643307880000|2022-01-27 18:24:40|791.8||791.5||791.8||791.5||0
1643307890000|2022-01-27 18:24:50|791.3|790|791.5|790|791.5|790.3|791.3|789.8|2
1643307900000|2022-01-27 18:25:00||790.3||790.3||790.3||790|4
1643307910000|2022-01-27 18:25:10|791.8||791.5||791.8||791.5||0
1643307920000|2022-01-27 18:25:20|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|0
1643307930000|2022-01-27 18:25:30|792||792||792||791.8||2
1643307940000|2022-01-27 18:25:40|791.8|790.3|791.8|790.5|792|790.5|791.8|790.3|16
1643307950000|2022-01-27 18:25:50|792|790.3|791.8|790.5|792|790.5|791.8|790.3|0
1643307960000|2022-01-27 18:26:00|791.5|790.3|791.5|790|791.8|790.3|791.3|790|5
1643307970000|2022-01-27 18:26:10||790.3||790.3||790.3||790.3|2
1643307980000|2022-01-27 18:26:20|791.3|790|791.3|790|791.5|790.3|791.3|790|1
1643307990000|2022-01-27 18:26:30|791.5|789.8|791.3|789.8|791.5|789.8|791.3|789.8|0
1643308000000|2022-01-27 18:26:40|791.5|790|791.5|790.3|791.8|790.3|791.3|789.8|0
1643308010000|2022-01-27 18:26:50|791.8|790|791.3|789.8|791.8|790.3|791|789.8|0
1643308020000|2022-01-27 18:27:00|791|789.5|791.3|789.8|791.3|789.8|791|789.5|0
1643308030000|2022-01-27 18:27:10|791.5|790|791.3|790|791.5|790|791.3|789.8|0
1643308040000|2022-01-27 18:27:20|791|789.8|791.3|790|791.3|790|791|789.8|9
1643308050000|2022-01-27 18:27:30|791|789.8|791.3|790|791.3|790|791|789.8|1
1643308060000|2022-01-27 18:27:40|791|789.8|791.3|789.8|791.3|789.8|791|789.8|0
1643308070000|2022-01-27 18:27:50|791|789.5|791|789.5|791.3|789.5|791|789.5|3
1643308080000|2022-01-27 18:28:00|790.8|789.8|791|789.5|791|789.8|790.8|789.5|1
1643308090000|2022-01-27 18:28:10|790.8|789.3|790.8|789.3|790.8|789.3|790.5|789.3|6
1643308100000|2022-01-27 18:28:20|791|789.5|790.8|789.5|791|789.5|790.8|789.3|1
1643308110000|2022-01-27 18:28:30|791|789.3|791|789.5|791|789.5|790.8|789.3|0
1643308120000|2022-01-27 18:28:40|790.8|789.8|791|789.8|791|789.8|790.8|789.5|0
1643308130000|2022-01-27 18:28:50|791.3|789.5|791|789.8|791.3|789.8|791|789.5|0
1643308140000|2022-01-27 18:29:00||789.5||789.5||789.5||789.5|0
1643308150000|2022-01-27 18:29:10|790.8|789.8|790.8|789.3|790.8|789.8|790.5|789.3|1
1643308160000|2022-01-27 18:29:20|790.5||790.8||790.8||790.5||0
1643308170000|2022-01-27 18:29:30|790.5|789.5|790.5|789.3|790.8|789.5|790.5|789.3|0
1643308190000|2022-01-27 18:29:50|790.3|789|790.5|789|790.5|789|790.3|789|1
1643308200000|2022-01-27 18:30:00|790.3|789.3|790.8|789.5|790.8|789.5|790.3|789|2
1643308210000|2022-01-27 18:30:10|791|789.8|791.3|789.8|791.3|789.8|791|789.5|2
1643308220000|2022-01-27 18:30:20|791|789.5|791|789.8|791.3|789.8|790.8|789.5|1
1643308230000|2022-01-27 18:30:30|791.3|789.5|791|789.8|791.3|789.8|791|789.5|6
1643308240000|2022-01-27 18:30:40|790.8|789.5|790.8|789.5|790.8|789.8|790.8|789.5|1
1643308250000|2022-01-27 18:30:50|791|789.8|791|789.8|791|789.8|790.8|789.8|1
1643308260000|2022-01-27 18:31:00|790.8|789.5|791|789.5|791|789.8|790.8|789.5|5
1643308270000|2022-01-27 18:31:10|790.8||790.8||791||790.8||0
1643308280000|2022-01-27 18:31:20|791|789.8|790.8|789.5|791|789.8|790.8|789.5|1
1643308290000|2022-01-27 18:31:30|791||791||791||790.8||26
1643308300000|2022-01-27 18:31:40|790.8|789.8|791|789.8|791|789.8|790.8|789.5|5
1643308310000|2022-01-27 18:31:50||789.5||789.5||789.8||789.5|0
1643308320000|2022-01-27 18:32:00|790.8|789.8|790.8|789.3|791|789.8|790.8|789.3|2
1643308330000|2022-01-27 18:32:10|790.5|789.5|790.8|789.3|790.8|789.5|790.5|789.3|0
1643308340000|2022-01-27 18:32:20|790.5|789.5|790.3|789|790.8|789.5|790.3|789|0
1643308350000|2022-01-27 18:32:30|790.5|789.3|790.3|789|790.5|789.3|790.3|789|0
1643308370000|2022-01-27 18:32:50|790.5||790.5||790.5||790.3||0
1643308380000|2022-01-27 18:33:00|790.3|789.3|790.5|789|790.5|789.3|790.3|789|5
1643308390000|2022-01-27 18:33:10||789.3||789.3||789.3||789|0
1643308400000|2022-01-27 18:33:20|790.8|789.5|790.8|789.5|790.8|789.5|790.5|789.3|0
1643308410000|2022-01-27 18:33:30|791|789.8|791|789.5|791|789.8|790.8|789.5|0
1643308420000|2022-01-27 18:33:40|790.8||790.8||790.8||790.8||0
1643308430000|2022-01-27 18:33:50|791|789.8|791|789.5|791|789.8|791|789.5|0
1643308440000|2022-01-27 18:34:00||789.8||789.5||789.8||789.5|0
1643308450000|2022-01-27 18:34:10|790.8|789.8|791|789.5|791|789.8|790.8|789.5|0
1643308460000|2022-01-27 18:34:20|790.8||790.8||791||790.8||0
1643308470000|2022-01-27 18:34:30|791||790.8||791||790.8||0
1643308480000|2022-01-27 18:34:40|791|789.8|791|789.8|791.3|789.8|790.8|789.5|1
1643308490000|2022-01-27 18:34:50|791.3|790|791.3|790|791.3|790|791|790|3
1643308500000|2022-01-27 18:35:00||789.8||790||790||789.8|0
1643308510000|2022-01-27 18:35:10|791.5|790.3|791.8|790.3|791.8|790.3|791.5|790.3|1
1643308520000|2022-01-27 18:35:20||790.5||790.5||790.5||790.3|0
1643308530000|2022-01-27 18:35:30||790.3||790.5||790.5||790.3|0
1643308540000|2022-01-27 18:35:40|792|790.3|792|790.5|792|790.5|792|790.3|0
1643308550000|2022-01-27 18:35:50|791.8||791.8||792||791.8||7
1643308560000|2022-01-27 18:36:00|792|790.3|791.8|790.5|792|790.5|791.8|790.3|0
1643308570000|2022-01-27 18:36:10||790.3||790.3||790.3||790.3|1
1643308580000|2022-01-27 18:36:20|791.5|790|791.5|790.3|791.5|790.3|791.5|790|0
1643308590000|2022-01-27 18:36:30||790||790||790||790|0
1643308600000|2022-01-27 18:36:40|791.3|789.8|791.3|789.8|791.3|790|791.3|789.8|0
1643308610000|2022-01-27 18:36:50|791||791.3||791.3||791||0
1643308620000|2022-01-27 18:37:00|791|790|791.3|789.8|791.3|790|791|789.8|0
1643308630000|2022-01-27 18:37:10|791|790|791.3|789.8|791.3|790|791|789.8|0
1643308640000|2022-01-27 18:37:20|791|790|791.3|790|791.3|790|791|789.8|0
1643308650000|2022-01-27 18:37:30|791.5|789.8|791.3|789.8|791.5|790|791.3|789.8|0
1643308660000|2022-01-27 18:37:40|791||791||791.3||791||0
1643308670000|2022-01-27 18:37:50||789.5||789.8||789.8||789.5|0
1643308680000|2022-01-27 18:38:00|791.3|789.5|791|789.8|791.3|789.8|791|789.5|0
1643308690000|2022-01-27 18:38:10|791.3||791.3||791.3||791||0
1643308700000|2022-01-27 18:38:20|791||791||791||791||0
1643308710000|2022-01-27 18:38:30||789.5||789.5||789.5||789.5|0
1643308720000|2022-01-27 18:38:40|790.8|790|791.3|789.8|791.3|790|790.8|789.8|1
1643308730000|2022-01-27 18:38:50|791|789.5|791|789.8|791|789.8|791|789.5|0
1643308740000|2022-01-27 18:39:00|790.8|789.5|790.8|789.5|791|789.5|790.8|789.5|0
1643308750000|2022-01-27 18:39:10|791||790.8||791||790.8||0
1643308760000|2022-01-27 18:39:20|791||790.8||791||790.8||5
1643308770000|2022-01-27 18:39:30|790.5|789.3|790.5|789.3|790.8|789.3|790.5|789.3|0
1643308780000|2022-01-27 18:39:40|790.8|789|790.5|789.3|790.8|789.3|790.5|789|0
1643308790000|2022-01-27 18:39:50|790.8||790.8||790.8||790.5||0
1643308800000|2022-01-27 18:40:00|790.5|789.5|790.8|789.5|791|789.5|790.5|789.5|10
1643308810000|2022-01-27 18:40:10|791|789.8|791|789.5|791|789.8|791|789.5|0
1643308820000|2022-01-27 18:40:20|790.8||790.8||790.8||790.8||15
1643308830000|2022-01-27 18:40:30|790.5|789.3|790.5|789|790.8|789.3|790.5|789|1
1643308840000|2022-01-27 18:40:40||789.3||789||789.3||789|0
1643308850000|2022-01-27 18:40:50|790.8|789.3|791|789.5|791|789.8|790.8|789.3|0
1643308860000|2022-01-27 18:41:00||789.8||789.5||789.8||789.5|0
1643308870000|2022-01-27 18:41:10|790.8||790.8||791||790.8||0
1643308880000|2022-01-27 18:41:20||789.3||789.3||789.3||789.3|0
1643308890000|2022-01-27 18:41:30|791|789.5|790.8|789.5|791|789.5|790.8|789.5|0
1643308900000|2022-01-27 18:41:40|791|789.8|791|789.8|791|789.8|791|789.5|0
1643308910000|2022-01-27 18:41:50|791.3|790|791.3|789.8|791.3|790|791|789.8|2
1643308920000|2022-01-27 18:42:00|791.5|790|791.5|790.3|791.5|790.3|791.5|789.8|0
1643308930000|2022-01-27 18:42:10|791.8||791.8||791.8||791.5||0
1643308940000|2022-01-27 18:42:20|792|790.5|792|790.5|792|790.5|792|790.5|0
1643308950000|2022-01-27 18:42:30|791.8||792||792||791.8||0
1643308960000|2022-01-27 18:42:40|791.8|790.3|791.8|790.5|791.8|790.5|791.8|790.3|0
1643308970000|2022-01-27 18:42:50||790.3||790.5||790.5||790.3|0
1643308980000|2022-01-27 18:43:00||790.3||790.3||790.5||790.3|0
1643308990000|2022-01-27 18:43:10|792|790.5|791.8|790.5|792|790.5|791.8|790.5|0
1643309000000|2022-01-27 18:43:20||790.3||790.3||790.5||790.3|0
1643309010000|2022-01-27 18:43:30|791.5|790.5|791.5|790.3|791.5|790.5|791.5|790.3|0
1643309020000|2022-01-27 18:43:40|791.3|790|791.3|790|791.3|790|791.3|790|1
1643309030000|2022-01-27 18:43:50|791|789.8|791|789.8|791|789.8|791|789.8|0
1643309040000|2022-01-27 18:44:00|791.3||791.3||791.3||791||5
1643309050000|2022-01-27 18:44:10|791||791.3||791.3||791||0
1643309060000|2022-01-27 18:44:20|791|790|791.3|790|791.5|790|791|789.8|1
1643309070000|2022-01-27 18:44:30|791.5|790.3|791.5|790.3|791.8|790.3|791.5|790.3|0
1643309080000|2022-01-27 18:44:40|791.8|790.5|791.8|790.3|791.8|790.5|791.5|790.3|4
1643309090000|2022-01-27 18:44:50|792|790.5|792|790.5|792|790.5|792|790.5|0
1643309100000|2022-01-27 18:45:00|791.8|790.8|792|790.5|792|790.8|791.8|790.5|0
1643309110000|2022-01-27 18:45:10|791.8|790.8|791.8|790.5|792|790.8|791.8|790.5|0
1643309120000|2022-01-27 18:45:20||790.3||790.3||790.5||790.3|1
1643309130000|2022-01-27 18:45:30|791.5|790.5|791.5|790|791.8|790.5|791.5|790|150
1643309140000|2022-01-27 18:45:40||790.3||790.3||790.3||790|0
1643309150000|2022-01-27 18:45:50||790||790||790||790|1
1643309160000|2022-01-27 18:46:00|791.8|790.3|791.5|790.3|791.8|790.5|791.5|790.3|3
1643309170000|2022-01-27 18:46:10|791.3|790|791.3|790|791.3|790|791.3|790|1
1643309180000|2022-01-27 18:46:20|791.5|790.3|791.5|790|791.5|790.3|791.5|790|0
1643309190000|2022-01-27 18:46:30|791.3|790.3|791.3|790|791.5|790.3|791.3|790|0
1643309200000|2022-01-27 18:46:40|791.5||791.5||791.5||791.3||0
1643309210000|2022-01-27 18:46:50||790.3||790||790.3||790|0
1643309220000|2022-01-27 18:47:00|791.3|789.8|791.3|789.8|791.5|790|791.3|789.8|0
1643309230000|2022-01-27 18:47:10|791.5|790|791.5|790|791.5|790.3|791.5|789.8|0
1643309240000|2022-01-27 18:47:20|791.3||791.5||791.5||791.3||0
1643309250000|2022-01-27 18:47:30|791.3|790.3|791.3|789.8|791.3|790.3|791.3|789.8|0
1643309270000|2022-01-27 18:47:50|791|790|791.5|790|791.5|790|791|790|16
1643309280000|2022-01-27 18:48:00|791.3||791.3||791.3||791.3||0
1643309290000|2022-01-27 18:48:10|791.5|789.8|791|789.8|791.5|790|791|789.8|14
1643309300000|2022-01-27 18:48:20|791.3||791||791.3||791||1
1643309310000|2022-01-27 18:48:30|791.3|790|791.3|790|791.5|790|791.3|790|1
1643309320000|2022-01-27 18:48:40|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|0
1643309330000|2022-01-27 18:48:50|791.8|790.5|792|790.8|792|790.8|791.8|790.5|10
1643309340000|2022-01-27 18:49:00|791.8|790.5|792|790.5|792|790.5|791.8|790.5|0
1643309350000|2022-01-27 18:49:10|791.8||792||792||791.8||0
1643309360000|2022-01-27 18:49:20|791.8||792||792||791.8||0
1643309370000|2022-01-27 18:49:30|792.3|790.8|792.3|790.8|792.3|790.8|792|790.8|0
1643309380000|2022-01-27 18:49:40|792||792||792.3||792||0
1643309390000|2022-01-27 18:49:50||790.5||790.5||790.8||790.5|0
1643309400000|2022-01-27 18:50:00|791.8|790.8|792|790.5|792|790.8|791.8|790.5|0
1643309410000|2022-01-27 18:50:10|791.8|790.8|791.8|790.5|792|790.8|791.8|790.5|0
1643309420000|2022-01-27 18:50:20|792|790.3|791.8|790.3|792|790.3|791.5|790.3|0
1643309430000|2022-01-27 18:50:30|792|790.5|792|790.5|792|790.5|792|790.5|0
1643309440000|2022-01-27 18:50:40||790.8||790.5||790.8||790.5|0
1643309450000|2022-01-27 18:50:50|791.8|790.3|791.8|790.3|791.8|790.3|791.8|790.3|0
1643309460000|2022-01-27 18:51:00|791.5|790.5|791.5|790|791.5|790.5|791.5|790|1
1643309470000|2022-01-27 18:51:10|791.8|790.3|791.8|790.3|791.8|790.3|791.5|790.3|0
1643309480000|2022-01-27 18:51:20|791.5||791.8||791.8||791.5||0
1643309490000|2022-01-27 18:51:30|791.5||791.5||791.8||791.5||0
1643309500000|2022-01-27 18:51:40|791.8||791.5||791.8||791.5||0
1643309510000|2022-01-27 18:51:50|791.8||791.8||791.8||791.5||0
1643309520000|2022-01-27 18:52:00|791.5|790|791.5|790|791.5|790|791.5|790|0
1643309530000|2022-01-27 18:52:10|791.8|790.3|791.5|790|791.8|790.3|791.5|790|0
1643309540000|2022-01-27 18:52:20|791.8|790.3|791.5|790.3|791.8|790.3|791.5|790|25
1643309550000|2022-01-27 18:52:30||790||790||790.3||790|0
1643309560000|2022-01-27 18:52:40|791.3|790.3|791.8|790.3|791.8|790.3|791.3|790.3|0
1643309570000|2022-01-27 18:52:50||790.5||790.3||790.5||790.3|0
1643309580000|2022-01-27 18:53:00|791.5|790.5|791.8|790.5|791.8|790.5|791.5|790.5|5
1643309590000|2022-01-27 18:53:10|792||792||792||792||0
1643309600000|2022-01-27 18:53:20|792.3|790.8|792|790.8|792.3|790.8|791.8|790.5|0
1643309610000|2022-01-27 18:53:30|791.8|790.5|792|790.8|792|790.8|791.8|790.5|0
1643309620000|2022-01-27 18:53:40||790.5||790.5||790.8||790.5|0
1643309630000|2022-01-27 18:53:50|791.8|790.8|792|790.5|792|790.8|791.8|790.5|0
1643309640000|2022-01-27 18:54:00|791.8|790.3|791.8|790.5|791.8|790.5|791.5|790.3|0
1643309650000|2022-01-27 18:54:10|792|790.3|791.8|790.5|792|790.5|791.8|790.3|0
1643309690000|2022-01-27 18:54:50|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|3
1643309700000|2022-01-27 18:55:00|791.8|790.5|792|790.5|792|790.5|791.5|790.3|4
1643309710000|2022-01-27 18:55:10|791.8||791.8||792||791.8||0
1643309720000|2022-01-27 18:55:20|792||791.8||792||791.8||0
1643309730000|2022-01-27 18:55:30|792|790.8|792|790.8|792|790.8|792|790.5|0
1643309740000|2022-01-27 18:55:40|792.3|790.5|792|790.8|792.3|790.8|792|790.5|0
1643309750000|2022-01-27 18:55:50|792.3|791|792.3|791|792.3|791|792|790.8|0
1643309760000|2022-01-27 18:56:00|792.5|790.8|792.5|791.3|792.5|791.3|792.5|790.8|0
1643309770000|2022-01-27 18:56:10|792.8|791|792.5|791.3|792.8|791.3|792.5|791|2
1643309780000|2022-01-27 18:56:20|792.3|791|792.5|791.3|792.5|791.3|792.3|791|1
1643309790000|2022-01-27 18:56:30|792.8||792.5||792.8||792.5||5
1643309800000|2022-01-27 18:56:40|792.8|791.5|792.8|791.5|792.8|791.5|792.5|791.3|0
1643309810000|2022-01-27 18:56:50|793||792.8||793||792.8||2
1643309820000|2022-01-27 18:57:00|793||792.8||793||792.8||0
1643309830000|2022-01-27 18:57:10|793|791.8|793.3|791.8|793.3|791.8|792.8|791.8|0
1643309840000|2022-01-27 18:57:20|793|792|793.5|792|793.5|792|793|792|1
1643309850000|2022-01-27 18:57:30|793.3|792.3|793.5|792.3|793.5|792.3|793.3|792|0
1643309860000|2022-01-27 18:57:40|793.8||793.5||793.8||793.5||0
1643309870000|2022-01-27 18:57:50|793.8||793.8||793.8||793.5||0
1643309880000|2022-01-27 18:58:00|793.5|792.5|793.5|792.3|793.8|792.5|793.5|792.3|0
1643309890000|2022-01-27 18:58:10|793.8|792.5|793.5|792.3|793.8|792.5|793.5|792.3|0
1643309900000|2022-01-27 18:58:20|793.8|792.5|793.8|792.5|793.8|792.5|793.5|792.5|0
1643309910000|2022-01-27 18:58:30||792.3||792.5||792.5||792.3|0
1643309920000|2022-01-27 18:58:40|793.5|792.3|793.8|792.3|793.8|792.5|793.5|792.3|0
1643309930000|2022-01-27 18:58:50|793.5|792|793.8|792.3|793.8|792.3|793.5|792|0
1643309940000|2022-01-27 18:59:00|793.5|792|793.5|792.3|793.8|792.3|793.5|792|0
1643309950000|2022-01-27 18:59:10|793.8||793.8||793.8||793.5||0
1643309960000|2022-01-27 18:59:20|793.5||793.5||793.8||793.5||0
1643309970000|2022-01-27 18:59:30|793.8|792|793.8|792.3|793.8|792.3|793.5|792|2
1643309980000|2022-01-27 18:59:40|793.5||793.8||793.8||793.5||0
1643309990000|2022-01-27 18:59:50|793.5|792.5|793.8|792.3|793.8|792.5|793.5|792.3|0
1643310000000|2022-01-27 19:00:00|793.5|792.5|793.8|792.5|793.8|792.5|793.5|792.3|0
1643310010000|2022-01-27 19:00:10|794||793.8||794||793.8||0
1643310020000|2022-01-27 19:00:20|794|792.8|794|792.8|794|792.8|793.8|792.8|0
1643310030000|2022-01-27 19:00:30|793.8|792.5|794.3|792.8|794.3|792.8|793.8|792.5|12
1643310040000|2022-01-27 19:00:40||793||792.8||793||792.8|0
1643310050000|2022-01-27 19:00:50||793||793||793||793|0
1643310070000|2022-01-27 19:01:10|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|8
1643310080000|2022-01-27 19:01:20|794.8||794.8||794.8||794.5||7
1643310090000|2022-01-27 19:01:30|794.5|793.5|794.8|793.5|794.8|793.5|794.5|793.5|10
1643310100000|2022-01-27 19:01:40|795|793.8|795|793.8|795|793.8|795|793.8|12
1643310110000|2022-01-27 19:01:50|795.3||795||795.3||795||10
1643310120000|2022-01-27 19:02:00|795.3|794|795.3|794|795.5|794|795.3|794|0
1643310130000|2022-01-27 19:02:10|795.5||795.5||795.5||795.3||15
1643310140000|2022-01-27 19:02:20|795.3|794.3|795.3|794|795.3|794.3|795.3|794|0
1643310150000|2022-01-27 19:02:30|795.5|794.3|795.8|794.3|795.8|794.5|795.3|794|12
1643310160000|2022-01-27 19:02:40|795.5||795.5||795.8||795.5||1
1643310170000|2022-01-27 19:02:50|795.3|794|795.5|794.3|795.5|794.3|795.3|794|4
1643310180000|2022-01-27 19:03:00||794||794.3||794.3||794|0
1643310190000|2022-01-27 19:03:10|796|794.5|796.3|794.8|796.3|794.8|796|794.5|17
1643310200000|2022-01-27 19:03:20|796|795|796|794.8|796.3|795|796|794.8|9
1643310210000|2022-01-27 19:03:30|796.3|795|796.3|795|796.3|795|796|794.8|7
1643310220000|2022-01-27 19:03:40||794.8||794.8||795||794.8|1
1643310230000|2022-01-27 19:03:50|796|795|796.3|795|796.3|795|796|794.8|0
1643310240000|2022-01-27 19:04:00|796.5|795.3|796.5|795|796.5|795.3|796.3|795|108
1643310250000|2022-01-27 19:04:10|796.3|795.3|796.8|795.3|796.8|795.3|796.3|795.3|87
1643310260000|2022-01-27 19:04:20||795.5||795.5||795.5||795.5|9
1643310270000|2022-01-27 19:04:30|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|5
1643310280000|2022-01-27 19:04:40|796.3|795|796.5|795.3|796.5|795.3|796.3|795|0
1643310290000|2022-01-27 19:04:50||795||795.3||795.3||795|0
1643310300000|2022-01-27 19:05:00|796.8|795.5|796.5|795.3|796.8|795.5|796.5|795.3|0
1643310320000|2022-01-27 19:05:20||795||795.3||795.3||795|0
1643310330000|2022-01-27 19:05:30|796.3|795|796.3|795|796.3|795|796.3|794.8|1
1643310350000|2022-01-27 19:05:50|796.5|795.3|796.3|795|796.5|795.3|796.3|795|0
1643310360000|2022-01-27 19:06:00|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|1
1643310370000|2022-01-27 19:06:10|796.3|795|796.5|795.3|796.5|795.3|796.3|795|1
1643310380000|2022-01-27 19:06:20|796.8|795.5|797|795.8|797|795.8|796.8|795.3|1
1643310390000|2022-01-27 19:06:30|796.8|795.5|796.5|795.3|797|795.8|796.5|795.3|2
1643310400000|2022-01-27 19:06:40|796.8|795.5|796.8|795.5|797|795.5|796.8|795.5|0
1643310410000|2022-01-27 19:06:50|796.5|795.3|796.5|795|796.5|795.3|796.3|795|1
1643310420000|2022-01-27 19:07:00|796.3|795.3|796.5|795.3|796.5|795.3|796.3|795|1
1643310430000|2022-01-27 19:07:10|796.3|795|796.5|795.3|796.5|795.3|796.3|795|0
1643310440000|2022-01-27 19:07:20|796.8|795|796.3|795|796.8|795|796.3|795|0
1643310450000|2022-01-27 19:07:30|796.5|794.8|796.3|795|796.5|795|796|794.8|2
1643310460000|2022-01-27 19:07:40|796|794.8|796.3|794.8|796.3|794.8|796|794.8|2
1643310470000|2022-01-27 19:07:50|796.5|795|796.3|795|796.5|795.3|796.3|795|0
1643310480000|2022-01-27 19:08:00|796.5|795.3|796.5|795.3|796.8|795.5|796.5|795|2
1643310490000|2022-01-27 19:08:10|796.8|795.5|797|795.8|797|795.8|796.8|795.5|1
1643310500000|2022-01-27 19:08:20|796.8|795.5|797|795.8|797|795.8|796.8|795.5|1
1643310510000|2022-01-27 19:08:30|796.8|795.5|796.8|795.5|797|795.8|796.8|795.5|0
1643310520000|2022-01-27 19:08:40|797|795.8|797|795.8|797|795.8|796.8|795.5|0
1643310530000|2022-01-27 19:08:50|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|6
1643310540000|2022-01-27 19:09:00|797|795.8|797|795.8|797.3|796|797|795.8|20
1643310550000|2022-01-27 19:09:10|797.3|795.5|797|795.5|797.3|795.8|797|795.5|66
1643310560000|2022-01-27 19:09:20|796.8|795.8|797|795.5|797.3|795.8|796.8|795.5|44
1643310570000|2022-01-27 19:09:30||795.8||795.5||795.8||795.5|0
1643310580000|2022-01-27 19:09:40|796.8|795.3|796.8|795.5|796.8|795.5|796.8|795.3|0
1643310590000|2022-01-27 19:09:50|797|795.8|797|795.5|797|795.8|797|795.5|1
1643310600000|2022-01-27 19:10:00|796.5|795.3|797|795.5|797|795.5|796.5|795.3|31
1643310610000|2022-01-27 19:10:10|796.8|795.3|796.8|795.5|797|795.5|796.8|795.3|0
1643310630000|2022-01-27 19:10:30|797||797||797||796.8||8
1643310640000|2022-01-27 19:10:40|796.8|795.8|796.8|795.5|797|795.8|796.8|795.5|0
1643310650000|2022-01-27 19:10:50|797||797||797||796.8||17
1643310660000|2022-01-27 19:11:00|797.3|795.8|797.3|795.8|797.3|796|797.3|795.8|3
1643310670000|2022-01-27 19:11:10|797|796|797|795.8|797|796|797|795.5|0
1643310680000|2022-01-27 19:11:20|796.8|795.5|797|795.5|797|795.8|796.8|795.5|6
1643310690000|2022-01-27 19:11:30|796.8|795.8|797|795.5|797|795.8|796.8|795.5|0
1643310700000|2022-01-27 19:11:40|796.8|795.8|797|795.5|797|795.8|796.8|795.5|0
1643310710000|2022-01-27 19:11:50|797.3|795.8|797|795.8|797.3|795.8|797|795.8|0
1643310720000|2022-01-27 19:12:00||795.5||795.5||795.8||795.5|0
1643310730000|2022-01-27 19:12:10|796.8|795.3|796.8|795.5|797|795.5|796.8|795.3|0
1643310740000|2022-01-27 19:12:20|796.5|795.3|796.8|795.3|796.8|795.5|796.5|795.3|0
1643310750000|2022-01-27 19:12:30|796.5|795.5|796.8|795.3|796.8|795.5|796.5|795.3|0
1643310760000|2022-01-27 19:12:40|796.5|795.5|796.8|795.3|796.8|795.5|796.5|795.3|15
1643310770000|2022-01-27 19:12:50|796.5||796.8||796.8||796.5||1
1643310780000|2022-01-27 19:13:00|796.5|795.5|796.8|795.3|797|795.5|796.5|795.3|0
1643310790000|2022-01-27 19:13:10|796.5|795.5|796.8|795.5|796.8|795.5|796.5|795.3|7
1643310800000|2022-01-27 19:13:20|797|795.8|797|795.8|797|795.8|797|795.8|1
1643310810000|2022-01-27 19:13:30|797.3|796|797.3|796|797.3|796|797.3|796|9
1643310820000|2022-01-27 19:13:40||795.8||795.8||796||795.8|19
1643310830000|2022-01-27 19:13:50|797|796|797|795.5|797|796|797|795.5|0
1643310840000|2022-01-27 19:14:00|797.3|795.8|796.8|795.5|797.3|795.8|796.8|795.5|0
1643310850000|2022-01-27 19:14:10|797||797||797||796.8||1
1643310860000|2022-01-27 19:14:20|796.8|795.8|797|795.8|797|795.8|796.8|795.8|1
1643310870000|2022-01-27 19:14:30||795.5||795.5||795.8||795.5|0
1643310880000|2022-01-27 19:14:40|796.8|795.3|796.8|795.3|796.8|795.3|796.8|795.3|0
1643310890000|2022-01-27 19:14:50|796.5|795|796.5|795|796.8|795|796.3|795|0
1643310900000|2022-01-27 19:15:00|796.8|795.3|796.5|795|797|795.5|796.5|795|160
1643310910000|2022-01-27 19:15:10|796.3|795.3|796.3|795|796.5|795.3|796.3|795|0
1643310920000|2022-01-27 19:15:20|796|794.8|796.3|794.8|796.3|795|796|794.8|2
1643310930000|2022-01-27 19:15:30|796|795|796.3|794.8|796.3|795|796|794.8|1
1643310940000|2022-01-27 19:15:40|796|795|796.3|794.8|796.3|795|796|794.8|13
1643310950000|2022-01-27 19:15:50||795||795||795||794.8|0
1643310960000|2022-01-27 19:16:00|796.5|794.8|796.3|795|796.5|795|796.3|794.8|12
1643310970000|2022-01-27 19:16:10|796.5||796.3||796.5||796.3||50
1643310980000|2022-01-27 19:16:20|796|794.8|795.5|794.3|796|794.8|795.5|794|33
1643310990000|2022-01-27 19:16:30|795.8|794|795.8|794.3|795.8|794.3|795.5|794|0
1643311000000|2022-01-27 19:16:40|795.5|794.5|796|794.8|796|794.8|795.5|794.5|0
1643311010000|2022-01-27 19:16:50|795.8|794.5|795.5|794.3|796|794.8|795.5|794.3|209
1643311020000|2022-01-27 19:17:00|795.3|794|795.5|794|795.8|794.3|795.3|794|0
1643311030000|2022-01-27 19:17:10|795.8|794.3|795.8|794.3|795.8|794.3|795.5|794|0
1643311040000|2022-01-27 19:17:20|796|794.5|796|794.5|796|794.5|795.8|794.3|4
1643311050000|2022-01-27 19:17:30|795.8|794.3|795.8|794.3|796|794.5|795.5|794.3|0
1643311060000|2022-01-27 19:17:40|795.5|794.5|795.5|794.3|795.8|794.5|795.5|794.3|75
1643311070000|2022-01-27 19:17:50|795.8|794.5|795.5|794.3|795.8|794.5|795.5|794.3|37
1643311080000|2022-01-27 19:18:00|795.8|794.5|795.3|794|795.8|794.5|795.3|794|3
1643311090000|2022-01-27 19:18:10|795.5|793.8|795.5|794.3|795.5|794.3|795.3|793.8|0
1643311100000|2022-01-27 19:18:20|795.3|794|795.5|794|795.5|794|795.3|794|1
1643311110000|2022-01-27 19:18:30|795.3|793.8|795.3|794|795.3|794|795.3|793.8|2
1643311120000|2022-01-27 19:18:40|795|793.8|795|793.8|795.3|794|795|793.8|15
1643311130000|2022-01-27 19:18:50|794.8|793.5|794.8|793.5|794.8|793.5|794.5|793.3|15
1643311140000|2022-01-27 19:19:00|794.5|793.3|794.8|793.3|794.8|793.5|794.5|793.3|0
1643311150000|2022-01-27 19:19:10|794.5|793.5|794.8|793.5|794.8|793.5|794.5|793.3|1
1643311160000|2022-01-27 19:19:20|795|793.8|795|793.8|795.3|793.8|794.8|793.5|5
1643311170000|2022-01-27 19:19:30|795.3|794|795.3|793.8|795.3|794|795|793.8|12
1643311180000|2022-01-27 19:19:40|795|794|795.8|794.3|795.8|794.5|795|794|31
1643311190000|2022-01-27 19:19:50|795.5|794.5|795.8|794.3|796|794.5|795.5|794.3|1
1643311200000|2022-01-27 19:20:00|795.5|794.5|795.8|794.3|795.8|794.5|795.5|794|1
1643311210000|2022-01-27 19:20:10|796|794.5|796.3|794.8|796.3|794.8|796|794.5|3
1643311220000|2022-01-27 19:20:20|796|795|795.8|794.3|796|795|795.8|794.3|3
1643311230000|2022-01-27 19:20:30|795.5|794|795.5|794|795.8|794.3|795.3|794|8
1643311240000|2022-01-27 19:20:40|795.3|794.3|795.5|794.3|795.8|794.3|795.3|794|0
1643311250000|2022-01-27 19:20:50||794||794.3||794.3||794|0
1643311260000|2022-01-27 19:21:00|795.8|794|795.5|794|795.8|794.3|795.3|794|1
1643311270000|2022-01-27 19:21:10|795.3|794.3|795.5|794|795.5|794.3|795.3|794|0
1643311280000|2022-01-27 19:21:20|795.3|794.3|795.5|794|795.5|794.3|795.3|794|0
1643311290000|2022-01-27 19:21:30|795.3|794.3|795.5|794|795.5|794.3|795.3|793.8|3
1643311300000|2022-01-27 19:21:40|795.3|793.8|795|793.8|795.5|794|795|793.8|0
1643311310000|2022-01-27 19:21:50|795.3|793.5|795|793.5|795.3|793.8|795|793.5|33
1643311320000|2022-01-27 19:22:00|794.8|793.8|795|793.5|795|793.8|794.8|793.5|2
1643311330000|2022-01-27 19:22:10||793.8||793.5||793.8||793.5|0
1643311340000|2022-01-27 19:22:20|795.3|793.8|795|793.8|795.3|793.8|795|793.8|0
1643311350000|2022-01-27 19:22:30|795.3||795||795.3||795||0
1643311360000|2022-01-27 19:22:40|794.8|793.5|794.8|793.5|795|793.8|794.8|793.5|9
1643311370000|2022-01-27 19:22:50|794.5|793.3|794.8|793.5|794.8|793.5|794.5|793|13
1643311380000|2022-01-27 19:23:00|794.5|793.3|794.5|793.3|794.8|793.3|794.5|793.3|0
1643311390000|2022-01-27 19:23:10|794.3|793|794.3|793|794.5|793.3|794.3|793|0
1643311400000|2022-01-27 19:23:20|794.5|793.3|794.5|793|794.5|793.3|794.5|793|0
1643311410000|2022-01-27 19:23:30|794.8|793.3|795|793.5|795|793.5|794.8|793|0
1643311420000|2022-01-27 19:23:40|794.8|793.8|794.8|793.5|795|793.8|794.8|793.5|0
1643311430000|2022-01-27 19:23:50|794.5|793.3|794.5|793.3|794.8|793.3|794.5|793.3|9
1643311440000|2022-01-27 19:24:00|794.3|793|794.3|792.8|794.5|793|794|792.8|3
1643311450000|2022-01-27 19:24:10|794||794||794.3||794||0
1643311460000|2022-01-27 19:24:20|794.3|792.5|793.8|792.5|794.3|792.5|793.8|792.5|0
1643311470000|2022-01-27 19:24:30|794|792.8|794.3|792.8|794.3|792.8|793.8|792.5|0
1643311480000|2022-01-27 19:24:40|794|792.5|794|792.5|794|792.5|794|792.5|1
1643311490000|2022-01-27 19:24:50|793.8|792.8|794|792.8|794|792.8|793.8|792.5|0
1643311500000|2022-01-27 19:25:00|793.8|792.5|794|792.8|794|792.8|793.8|792.5|6
1643311510000|2022-01-27 19:25:10|794.3||794||794.3||794||0
1643311520000|2022-01-27 19:25:20|794.3|792.5|794|792.8|794.3|792.8|793.8|792.5|0
1643311540000|2022-01-27 19:25:40|793.8|792.5|794|792.8|794|792.8|793.8|792.5|1
1643311550000|2022-01-27 19:25:50|793.8|792.5|794|792.8|794.3|792.8|793.8|792.5|12
1643311560000|2022-01-27 19:26:00|794.3|792.5|794.3|793|794.3|793|794|792.5|0
1643311570000|2022-01-27 19:26:10|794|792.8|794|792.5|794|792.8|793.8|792.5|2
1643311580000|2022-01-27 19:26:20|793.8|792.3|793.5|792.3|793.8|792.5|793.5|792.3|0
1643311590000|2022-01-27 19:26:30|793.8|792|793.5|792|793.8|792|793.5|792|0
1643311600000|2022-01-27 19:26:40|793.3|792.3|793.3|792|793.3|792.3|793.3|791.8|0
1643311610000|2022-01-27 19:26:50|793|791.8|793|791.5|793|792|792.8|791.5|0
1643311620000|2022-01-27 19:27:00|792.8|791.8|793.3|791.8|793.3|792|792.8|791.8|0
1643311630000|2022-01-27 19:27:10|793|792|793.3|792|793.3|792|793|791.5|512
1643311640000|2022-01-27 19:27:20|793.5|791.8|793.5|792|793.5|792.3|793.5|791.8|0
1643311650000|2022-01-27 19:27:30|793.3|792.3|793.3|792|793.5|792.3|793.3|791.8|0
1643311660000|2022-01-27 19:27:40|793|791.8|792.8|791.5|793.3|791.8|792.8|791.3|0
1643311670000|2022-01-27 19:27:50|793|791.3|793|791.5|793|791.5|793|791.3|0
1643311680000|2022-01-27 19:28:00|792.8|791.3|792.5|791|792.8|791.3|792.3|791|2
1643311690000|2022-01-27 19:28:10|792.3|791.3|792.5|791.3|792.8|791.3|792.3|791|1
1643311700000|2022-01-27 19:28:20||791||791.3||791.3||791|6
1643311710000|2022-01-27 19:28:30|792.8|791|792.5|791.3|792.8|791.3|792.5|791|0
1643311720000|2022-01-27 19:28:40|792.8|791.5|792.8|791.5|792.8|791.5|792.5|791.3|0
1643311730000|2022-01-27 19:28:50|792.5|791.3|792.8|791.3|792.8|791.5|792.5|791.3|43
1643311740000|2022-01-27 19:29:00|792.5||792.8||792.8||792.5||2
1643311750000|2022-01-27 19:29:10|792.5|791.5|792.5|791.3|792.8|791.5|792.5|791.3|2
1643311760000|2022-01-27 19:29:20|792.8||792.5||792.8||792.5||43
1643311770000|2022-01-27 19:29:30|||||||||5
1643311780000|2022-01-27 19:29:40||791||791||791||791|15
1643311790000|2022-01-27 19:29:50|792.3|791.3|792.5|791.3|792.5|791.3|792.3|791|3
1643311800000|2022-01-27 19:30:00|792.8|791.5|792.8|791.3|792.8|791.5|792.5|791|32
1643311810000|2022-01-27 19:30:10|792.5|791.5|792.5|791.3|792.8|791.5|792.5|791.3|5
1643311820000|2022-01-27 19:30:20|792.8|791.5|792.8|791.5|792.8|791.5|792.5|791.3|0
1643311830000|2022-01-27 19:30:30|792.5|791.3|792.5|791.3|792.8|791.5|792.5|791.3|0
1643311840000|2022-01-27 19:30:40|792.8|791|792.5|791.3|792.8|791.3|792.5|791|4
1643311860000|2022-01-27 19:31:00|792.3|791|792.3|791|792.5|791|792.3|791|7
1643311880000|2022-01-27 19:31:20|792.5||792.5||792.5||792.3||1
1643311890000|2022-01-27 19:31:30|792.3||792.5||792.5||792.3||0
1643311900000|2022-01-27 19:31:40|792.3||792.3||792.5||792.3||2
1643311910000|2022-01-27 19:31:50|792.5||792.3||792.5||792.3||0
1643311920000|2022-01-27 19:32:00|792.5||792.3||792.5||792.3||0
1643311930000|2022-01-27 19:32:10|792|790.5|791.8|790.3|792|790.5|791.5|790.3|8
1643311940000|2022-01-27 19:32:20|791.5|790.5|791.5|790.3|791.5|790.5|791.5|790.3|0
1643311950000|2022-01-27 19:32:30|791.3|790|791.3|790|791.5|790|791.3|790|0
1643311960000|2022-01-27 19:32:40|791.5|789.8|791.3|789.8|791.5|790|791|789.8|0
1643311970000|2022-01-27 19:32:50|791||791||791.3||791||5
1643311980000|2022-01-27 19:33:00|791.3||791||791.3||791||2
1643311990000|2022-01-27 19:33:10|791.3||791||791.3||791||1
1643312000000|2022-01-27 19:33:20|790.8|789.5|790|788.5|790.8|789.8|789.8|788.5|10
1643312010000|2022-01-27 19:33:30|789.8|788.8|789.8|788.5|790|788.8|789.8|788.5|0
1643312020000|2022-01-27 19:33:40|790|788.8|789.8|788.5|790|788.8|789.8|788.5|0
1643312030000|2022-01-27 19:33:50|790|788.8|790.3|788.8|790.5|789|790|788.8|1
1643312040000|2022-01-27 19:34:00|790.5|789|790.5|789.3|790.5|789.3|790.3|789|0
1643312050000|2022-01-27 19:34:10|790.8|789.5|791.3|789.8|791.3|789.8|790.5|789.5|6
1643312060000|2022-01-27 19:34:20|791|790|791.5|790|791.5|790|791|790|0
1643312070000|2022-01-27 19:34:30|791.3|789.8|791|789.8|791.5|790|791|789.8|0
1643312080000|2022-01-27 19:34:40|791.3|790|791.3|790|791.3|790|791|789.8|0
1643312090000|2022-01-27 19:34:50|791.5|789.8|791.5|790|791.5|790|791.3|789.8|0
1643312100000|2022-01-27 19:35:00|791.3|789.8|791.3|790|791.5|790|791.3|789.8|20
1643312110000|2022-01-27 19:35:10|791.5||791.3||791.5||791.3||0
1643312120000|2022-01-27 19:35:20|791.5|789.8|791.5|790|791.5|790|791.3|789.8|0
1643312130000|2022-01-27 19:35:30|791.3|789.8|791.3|789.8|791.5|790|791.3|789.8|0
1643312140000|2022-01-27 19:35:40||790||789.8||790||789.8|1
1643312150000|2022-01-27 19:35:50|791.5|790|791.5|790|791.5|790|791.3|789.8|0
1643312160000|2022-01-27 19:36:00|791.3|790.3|791.8|790.3|791.8|790.5|791.3|790.3|0
1643312170000|2022-01-27 19:36:10|791.5|790|791.5|790|791.5|790|791.5|790|0
1643312180000|2022-01-27 19:36:20||790.3||790.3||790.3||790|0
1643312190000|2022-01-27 19:36:30|791.8|790|791.5|790.3|791.8|790.3|791.5|790|9
1643312200000|2022-01-27 19:36:40|791.8|790|791.5|790.3|791.8|790.3|791.5|790|0
1643312210000|2022-01-27 19:36:50|791.8||791.8||791.8||791.5||0
1643312220000|2022-01-27 19:37:00|791.5|790|791.5|790|791.8|790.3|791.3|790|0
1643312230000|2022-01-27 19:37:10||790.3||790||790.3||790|0
1643312240000|2022-01-27 19:37:20|791.8|790.3|791.5|790|791.8|790.3|791.5|790|0
1643312250000|2022-01-27 19:37:30|791.3||791.3||791.5||791.3||0
1643312260000|2022-01-27 19:37:40|791.5|789.8|791.5|790|791.5|790|791.5|789.8|0
1643312270000|2022-01-27 19:37:50|791.3|789.8|791.3|789.8|791.3|790|791.3|789.8|0
1643312280000|2022-01-27 19:38:00|791.5|790|791.3|789.8|791.5|790|791.3|789.8|0
1643312290000|2022-01-27 19:38:10|791.5|790|791|789.8|791.5|790|791|789.8|0
1643312300000|2022-01-27 19:38:20|791.3|790|791.5|790|791.5|790|791.3|790|0
1643312310000|2022-01-27 19:38:30|791.3||791.5||791.5||791.3||0
1643312320000|2022-01-27 19:38:40||790.3||790||790.3||790|0
1643312330000|2022-01-27 19:38:50|791.3|790.3|791|789.8|791.3|790.3|791|789.8|5
1643312340000|2022-01-27 19:39:00|791.3|790|791.3|789.8|791.3|790|791.3|789.8|0
1643312350000|2022-01-27 19:39:10|791|790|791.3|790|791.3|790|791|789.8|0
1643312360000|2022-01-27 19:39:20|791|789.8|791.3|789.8|791.3|790|791|789.8|3
1643312370000|2022-01-27 19:39:30|791|790|791.3|790|791.3|790|791|789.8|2
1643312380000|2022-01-27 19:39:40|791|789.8|791.3|789.8|791.3|790|791|789.8|0
1643312390000|2022-01-27 19:39:50|791.5|790|791.3|790|791.5|790|791.3|789.8|0
1643312400000|2022-01-27 19:40:00|791|789.8|791.8|790.3|791.8|790.3|791|789.8|0
1643312410000|2022-01-27 19:40:10|791.5||791.5||791.8||791.5||0
1643312420000|2022-01-27 19:40:20|791.8|790|791.5|790.3|791.8|790.3|791.5|790|0
1643312430000|2022-01-27 19:40:30|791.8|790|791.8|790.3|791.8|790.3|791.5|790|0
1643312440000|2022-01-27 19:40:40|791.5|790|791.3|790|791.8|790|791.3|790|0
1643312450000|2022-01-27 19:40:50|791.5|790.3|791.5|790.3|791.5|790.3|791.3|790.3|0
1643312460000|2022-01-27 19:41:00|791.8||791.8||791.8||791.5||0
1643312470000|2022-01-27 19:41:10|791.5|790.5|791.5|790.3|791.5|790.5|791.5|790.3|0
1643312480000|2022-01-27 19:41:20|791.8|790|791.5|790.3|791.8|790.3|791.5|790|0
1643312490000|2022-01-27 19:41:30||790||790||790.3||790|0
1643312500000|2022-01-27 19:41:40||790.3||790||790.3||790|0
1643312510000|2022-01-27 19:41:50|791.3|790.3|791.5|790.3|791.5|790.3|791.3|790.3|0
1643312520000|2022-01-27 19:42:00|791.8|790.5|791.8|790.5|791.8|790.5|791.5|790.5|0
1643312530000|2022-01-27 19:42:10|792|790.8|791.8|790.5|792|790.8|791.8|790.3|0
1643312540000|2022-01-27 19:42:20|791.5|790.3|791.8|790.5|791.8|790.5|791.5|790.3|1
1643312550000|2022-01-27 19:42:30|791.5|790.3|791.8|790.3|791.8|790.5|791.5|790.3|2
1643312560000|2022-01-27 19:42:40|791.5||791.5||791.8||791.5||2
1643312570000|2022-01-27 19:42:50||790||790.3||790.3||790|1
1643312580000|2022-01-27 19:43:00|791.8||791.5||791.8||791.5||1
1643312590000|2022-01-27 19:43:10|791.8|790.5|791.5|790.3|791.8|790.5|791.5|790.3|3
1643312600000|2022-01-27 19:43:20|791.8||791.5||791.8||791.5||3
1643312620000|2022-01-27 19:43:40|||||||||1
1643312630000|2022-01-27 19:43:50|791.3|790|791.3|790|791.5|790|791.3|790|0
1643312640000|2022-01-27 19:44:00|791.5|790.3|791.5|790.3|791.5|790.3|791.3|790|2
1643312650000|2022-01-27 19:44:10|||||||||1
1643312660000|2022-01-27 19:44:20|||||||||3
1643312670000|2022-01-27 19:44:30|791.3|790|791.3|790|791.5|790|791.3|790|11
1643312680000|2022-01-27 19:44:40|||||||||1
1643312690000|2022-01-27 19:44:50|791.5||791.5||791.5||791.3||3
1643312700000|2022-01-27 19:45:00|791.8|790.3|791.5|790.3|791.8|790.5|791.5|790.3|3
1643312710000|2022-01-27 19:45:10|791.8|790.5|791.5|790.3|791.8|790.5|791.5|790.3|105
1643312720000|2022-01-27 19:45:20|791.8||791.8||791.8||791.8||1
1643312730000|2022-01-27 19:45:30|792|790.5|792|790.5|792|790.5|792|790.5|25
1643312740000|2022-01-27 19:45:40|791.8|790.8|791.8|790.5|792|790.8|791.8|790.3|34
1643312750000|2022-01-27 19:45:50|791.5|790.3|791.5|790.3|791.8|790.5|791.5|790.3|25
1643312760000|2022-01-27 19:46:00||790||790.3||790.3||790|0
1643312770000|2022-01-27 19:46:10|||||||||1
1643312780000|2022-01-27 19:46:20|791.3|790|791.5|790.3|791.5|790.3|791.3|790|41
1643312800000|2022-01-27 19:46:40||790||790||790||790|0
1643312810000|2022-01-27 19:46:50|791.3|789.8|791.3|790|791.5|790|791|789.8|14
1643312820000|2022-01-27 19:47:00|791|789.8|790.8|789.5|791.3|789.8|790.8|789.5|9
1643312830000|2022-01-27 19:47:10|791||791||791||790.8||0
1643312840000|2022-01-27 19:47:20|790.8|789.8|790.8|789.5|791|789.8|790.8|789.5|0
1643312850000|2022-01-27 19:47:30|791||791||791||790.8||0
1643312870000|2022-01-27 19:47:50|791.3|789.8|791.3|789.8|791.3|789.8|791|789.8|0
1643312880000|2022-01-27 19:48:00|791||791.3||791.3||791||0
1643312890000|2022-01-27 19:48:10|791|790|791.3|789.8|791.3|790|791|789.8|0
1643312900000|2022-01-27 19:48:20|791|790|791.3|790|791.5|790|791|790|0
1643312910000|2022-01-27 19:48:30|791.5|790.3|791.3|790|791.5|790.3|791.3|790|1
1643312920000|2022-01-27 19:48:40|791|789.8|791.3|790|791.3|790|791|789.8|1
1643312940000|2022-01-27 19:49:00|791.5|790.3|791.5|790.3|791.5|790.3|791.3|790.3|0
1643312950000|2022-01-27 19:49:10|791.8|790.5|791.8|790.3|791.8|790.5|791.5|790.3|2
1643312960000|2022-01-27 19:49:20|791.5||791.8||791.8||791.5||1
1643312970000|2022-01-27 19:49:30|791.5||791.5||791.8||791.5||1
1643312980000|2022-01-27 19:49:40|791.8||791.8||791.8||791.5||4
1643312990000|2022-01-27 19:49:50|791.5|790.5|791.8|790.3|791.8|790.5|791.5|790.3|5
1643313000000|2022-01-27 19:50:00|791.5|790|791.3|790|791.8|790|791.3|790|7
1643313010000|2022-01-27 19:50:10|791.5|790.3|791.5|790.3|791.5|790.3|791.3|790.3|1
1643313020000|2022-01-27 19:50:20|791.8||791.5||791.8||791.5||0
1643313030000|2022-01-27 19:50:30|791.8||791.5||791.8||791.5||0
1643313040000|2022-01-27 19:50:40|791.3|790|791.5|790|791.5|790.3|791.3|790|0
1643313050000|2022-01-27 19:50:50|791.3||791.3||791.5||791.3||0
1643313060000|2022-01-27 19:51:00|791.5|789.8|791|789.8|791.5|789.8|791|789.8|5
1643313070000|2022-01-27 19:51:10|791.3||791||791.3||791||0
1643313080000|2022-01-27 19:51:20|791.3||791.3||791.3||791.3||219
1643313090000|2022-01-27 19:51:30|791|790|791.5|790.3|791.5|790.3|791|789.8|3
1643313100000|2022-01-27 19:51:40|791.3|790|791.3|790|791.3|790|791.3|790|0
1643313110000|2022-01-27 19:51:50|791.5|790.3|791.5|790|791.5|790.3|791.3|790|30
1643313120000|2022-01-27 19:52:00|791.3|789.8|791.3|790|791.3|790|791|789.8|79
1643313130000|2022-01-27 19:52:10|791|789.8|791.3|790|791.5|790|791|789.8|25
1643313140000|2022-01-27 19:52:20|791.5|789.8|791.3|790|791.5|790|791.3|789.8|0
1643313150000|2022-01-27 19:52:30|791|789.8|791.3|789.8|791.3|790|791|789.8|3
1643313160000|2022-01-27 19:52:40|791||791||791.3||791||0
1643313170000|2022-01-27 19:52:50|791.3||791.3||791.3||791||0
1643313180000|2022-01-27 19:53:00|791.5|790|791.5|790|791.5|790|791.5|790|0
1643313190000|2022-01-27 19:53:10|791.3||791.5||791.5||791.3||0
1643313200000|2022-01-27 19:53:20|791.3||791.5||791.5||791.3||1
1643313210000|2022-01-27 19:53:30|791.3||791.3||791.3||791.3||0
1643313220000|2022-01-27 19:53:40|791|789.8|791.3|789.8|791.3|789.8|791|789.8|0
1643313230000|2022-01-27 19:53:50|791||791||791.3||791||0
1643313240000|2022-01-27 19:54:00|791.3|790|791.3|790|791.3|790|791.3|790|1
1643313250000|2022-01-27 19:54:10||789.8||790||790||789.8|0
1643313260000|2022-01-27 19:54:20|791|789.8|791.5|790|791.5|790|791|789.8|10
1643313270000|2022-01-27 19:54:30|791.3|790.3|791.5|790.3|791.5|790.3|791.3|790.3|0
1643313280000|2022-01-27 19:54:40|791.3|790|791.5|790.3|791.5|790.3|791.3|790|0
1643313290000|2022-01-27 19:54:50|791.3|790|791.3|790|791.5|790.3|791.3|790|0
1643313320000|2022-01-27 19:55:20|791.5|790.3|791.3|790|791.5|790.3|791.3|790|0
1643313330000|2022-01-27 19:55:30|791.5||791.3||791.5||791.3||0
1643313340000|2022-01-27 19:55:40|791.5|790.3|791.3|790|791.5|790.3|791.3|790|3
1643313350000|2022-01-27 19:55:50|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|4
1643313360000|2022-01-27 19:56:00|791.3|790|791.3|790|791.5|790|791.3|790|0
1643313370000|2022-01-27 19:56:10|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790|5
1643313380000|2022-01-27 19:56:20|791.8|790.5|792|790.8|792|790.8|791.5|790.5|12
1643313390000|2022-01-27 19:56:30|792.3|791|792.3|791|792.3|791|792|790.8|1
1643313400000|2022-01-27 19:56:40|792|790.8|791.8|790.5|792|790.8|791.8|790.5|1
1643313410000|2022-01-27 19:56:50|792|790.8|792.3|791|792.3|791|791.8|790.8|11
1643313420000|2022-01-27 19:57:00|792|790.8|792|790.8|792.3|791|792|790.8|2
1643313430000|2022-01-27 19:57:10|792.3|791|792.5|791|792.5|791|792.3|791|0
1643313440000|2022-01-27 19:57:20|792.3||792.5||792.5||792.3||0
1643313450000|2022-01-27 19:57:30|792.3||792.3||792.3||792.3||0
1643313460000|2022-01-27 19:57:40|792.5|791.3|792.8|791.5|792.8|791.5|792.5|791.3|6
1643313470000|2022-01-27 19:57:50|792.5|791.3|792.8|791.5|792.8|791.5|792.5|791.3|3
1643313480000|2022-01-27 19:58:00|792.5|791.3|792.8|791.5|792.8|791.5|792.5|791.3|2
1643313490000|2022-01-27 19:58:10|792.5|791.3|792.5|791.3|792.8|791.5|792.5|791.3|0
1643313500000|2022-01-27 19:58:20|792.8||792.8||792.8||792.5||2
1643313510000|2022-01-27 19:58:30|792.5|791.5|792.8|791.3|792.8|791.5|792.5|791.3|0
1643313520000|2022-01-27 19:58:40|792.5||792.8||792.8||792.5||0
1643313530000|2022-01-27 19:58:50|792.5||792.8||792.8||792.5||0
1643313540000|2022-01-27 19:59:00|792.5||792.5||792.8||792.5||0
1643313550000|2022-01-27 19:59:10||791||791||791||791|0
1643313560000|2022-01-27 19:59:20|792.3|791.3|792.5|791|792.5|791.3|792.3|791|0
1643313570000|2022-01-27 19:59:30|792.3||792.5||792.5||792.3||0
1643313580000|2022-01-27 19:59:40|792.8|791.3|792.8|791.3|792.8|791.5|792.8|791.3|1
1643313590000|2022-01-27 19:59:50|792.5|791.5|792.8|791.5|792.8|791.5|792.5|791.3|0
1643313600000|2022-01-27 20:00:00|792.5|791.3|793|791.8|793|791.8|792.5|791.3|0
1643313610000|2022-01-27 20:00:10||791.5||791.8||791.8||791.5|0
1643313620000|2022-01-27 20:00:20|792.8|791.5|793|791.5|793|791.8|792.8|791.5|1
1643313630000|2022-01-27 20:00:30|792.8|791.8|793.3|792|793.3|792|792.8|791.8|0
1643313640000|2022-01-27 20:00:40|793|791.8|793|791.8|793.3|792|793|791.8|4
1643313650000|2022-01-27 20:00:50|793.3|792|793.3|792|793.5|792|793|792|0
1643313660000|2022-01-27 20:01:00|793.5|792.3|793.5|792.3|793.5|792.3|793.3|792.3|0
1643313670000|2022-01-27 20:01:10|793.3|792|793.5|792.3|793.5|792.3|793.3|792|0
1643313680000|2022-01-27 20:01:20|793.3|792|793.3|792|793.5|792.3|793.3|792|0
1643313690000|2022-01-27 20:01:30|793.5|792.3|793.5|792|793.5|792.3|793.5|792|1
1643313700000|2022-01-27 20:01:40|793.3|792.3|793.5|792.3|793.5|792.3|793.3|792|0
1643313710000|2022-01-27 20:01:50|793.3|792|793.5|792.3|793.5|792.3|793.3|792|0
1643313720000|2022-01-27 20:02:00|793.8|792|793.8|792.3|793.8|792.5|793.8|792|14
1643313730000|2022-01-27 20:02:10|793.5|792.5|793.5|792.3|793.8|792.5|793.5|792.3|0
1643313750000|2022-01-27 20:02:30|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.3|1
1643313760000|2022-01-27 20:02:40|794||793.8||794||793.8||0
1643313780000|2022-01-27 20:03:00|794||794||794||793.8||0
1643313790000|2022-01-27 20:03:10|794.3|792.8|794|792.5|794.3|792.8|794|792.5|0
1643313800000|2022-01-27 20:03:20||792.8||792.5||792.8||792.5|0
1643313810000|2022-01-27 20:03:30|793.8|792.8|793.8|792.5|794|792.8|793.8|792.5|0
1643313820000|2022-01-27 20:03:40|794||794||794||793.8||0
1643313830000|2022-01-27 20:03:50|793.8|792.8|794|792.8|794|792.8|793.8|792.5|0
1643313840000|2022-01-27 20:04:00||792.5||792.8||792.8||792.5|0
1643313850000|2022-01-27 20:04:10|793.8|792.5|794|792.5|794|792.8|793.8|792.5|0
1643313860000|2022-01-27 20:04:20|793.8||793.8||794||793.8||0
1643313870000|2022-01-27 20:04:30||792.3||792.5||792.5||792.3|0
1643313880000|2022-01-27 20:04:40|794|792.8|794|792.5|794|792.8|793.8|792.5|0
1643313890000|2022-01-27 20:04:50||792.8||792.8||792.8||792.5|0
1643313900000|2022-01-27 20:05:00|793.8|792.5|794|792.5|794|792.5|793.8|792.3|0
1643313910000|2022-01-27 20:05:10|793.8|792.8|794|792.8|794|792.8|793.8|792.8|0
1643313920000|2022-01-27 20:05:20|794.3||794||794.3||794||0
1643313930000|2022-01-27 20:05:30||792.5||792.5||792.8||792.5|0
1643313940000|2022-01-27 20:05:40|793.8|792.8|794|792.5|794|792.8|793.8|792.5|0
1643313950000|2022-01-27 20:05:50||792.8||792.8||792.8||792.5|0
1643313960000|2022-01-27 20:06:00||792.5||792.8||792.8||792.5|0
1643313970000|2022-01-27 20:06:10|794.3|793|794.3|793|794.3|793|794.3|793|2
1643313980000|2022-01-27 20:06:20|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793|1
1643313990000|2022-01-27 20:06:30||793||793||793.3||793|0
1643314000000|2022-01-27 20:06:40||793.3||793.3||793.3||793|0
1643314010000|2022-01-27 20:06:50|794.8|793|794.8|793.5|794.8|793.5|794.8|793|200
1643314020000|2022-01-27 20:07:00||793.3||793.5||793.5||793.3|0
1643314030000|2022-01-27 20:07:10|795|793.3|795|793.8|795|793.8|794.8|793.3|0
1643314040000|2022-01-27 20:07:20|794.8|793.5|795|793.8|795|793.8|794.8|793.5|1
1643314050000|2022-01-27 20:07:30|794.8|793.5|794.8|793.5|794.8|793.8|794.8|793.5|5
1643314060000|2022-01-27 20:07:40|795||794.8||795||794.8||0
1643314080000|2022-01-27 20:08:00||793.3||793.5||793.5||793.3|0
1643314090000|2022-01-27 20:08:10|795|793.3|795|793.8|795|793.8|795|793.3|1
1643314100000|2022-01-27 20:08:20|795.3|793.5|795.3|793.8|795.3|793.8|795.3|793.5|1
1643314110000|2022-01-27 20:08:30|795|794|795.3|793.8|795.3|794|795|793.8|0
1643314120000|2022-01-27 20:08:40|795||795||795.3||795||0
1643314130000|2022-01-27 20:08:50|795.3||795||795.3||795||0
1643314140000|2022-01-27 20:09:00|795.3||795||795.3||795||0
1643314180000|2022-01-27 20:09:40|794.8|793.5|795|793.5|795|793.5|794.8|793.5|0
1643314190000|2022-01-27 20:09:50|794.8|793.8|795|793.5|795|793.8|794.8|793.5|0
1643314200000|2022-01-27 20:10:00||793.8||793.5||793.8||793.5|0
1643314210000|2022-01-27 20:10:10|795.3|793.8|795.3|794|795.3|794|795|793.5|6
1643314220000|2022-01-27 20:10:20||793.8||794||794||793.8|0
1643314230000|2022-01-27 20:10:30|795|793.8|795|793.5|795|794|795|793.5|0
1643314240000|2022-01-27 20:10:40|794.8|793.8|795|793.5|795|793.8|794.8|793.5|0
1643314250000|2022-01-27 20:10:50|794.8|793.3|794.8|793.3|795|793.3|794.8|793.3|0
1643314260000|2022-01-27 20:11:00|794.5||794.5||794.8||794.5||0
1643314270000|2022-01-27 20:11:10|794.8|793|794.5|793.3|794.8|793.3|794.5|793|0
1643314280000|2022-01-27 20:11:20|794.8|793.5|794.8|793.3|794.8|793.5|794.5|793.3|0
1643314290000|2022-01-27 20:11:30|794.5||794.8||794.8||794.5||0
1643314300000|2022-01-27 20:11:40|794.5||794.5||794.8||794.5||0
1643314310000|2022-01-27 20:11:50|794.8|793|794.5|793|794.8|793.3|794.5|793|0
1643314320000|2022-01-27 20:12:00|794.3|793.3|794.3|793|794.5|793.3|794.3|793|21
1643314330000|2022-01-27 20:12:10|794.5|793.3|795|793.8|795|793.8|794.5|793.3|69
1643314340000|2022-01-27 20:12:20|795.3||795||795.3||795||0
1643314350000|2022-01-27 20:12:30|795.3||795||795.3||795||1
1643314360000|2022-01-27 20:12:40|795.3||795.3||795.3||795||0
1643314370000|2022-01-27 20:12:50|795|794|795.3|794|795.3|794|795|794|20
1643314380000|2022-01-27 20:13:00||793.8||793.8||794||793.8|2
1643314390000|2022-01-27 20:13:10||794||794||794||793.8|0
1643314400000|2022-01-27 20:13:20||793.8||793.8||794||793.8|0
1643314410000|2022-01-27 20:13:30|795||795||795||795||0
1643314430000|2022-01-27 20:13:50|795.3|793.5|794.8|793.5|795.3|793.5|794.8|793.5|0
1643314440000|2022-01-27 20:14:00|795||795||795||794.8||0
1643314450000|2022-01-27 20:14:10|794.8|793.8|794.8|793.5|795|793.8|794.8|793.5|0
1643314460000|2022-01-27 20:14:20|795|793.3|794.8|793.5|795|793.5|794.8|793.3|0
1643314470000|2022-01-27 20:14:30|795||795||795||794.8||0
1643314480000|2022-01-27 20:14:40||793.8||793.8||793.8||793.5|0
1643314490000|2022-01-27 20:14:50|795.3|793.5|795.3|793.8|795.3|794|795.3|793.5|0
1643314500000|2022-01-27 20:15:00||794||794||794||793.8|1
1643314510000|2022-01-27 20:15:10||793.8||793.8||793.8||793.8|0
1643314530000|2022-01-27 20:15:30|795||795||795.3||795||0
1643314540000|2022-01-27 20:15:40||793.5||793.8||793.8||793.5|6
1643314550000|2022-01-27 20:15:50|795.3|794|795.3|794|795.3|794|795|794|0
1643314560000|2022-01-27 20:16:00|795.5|793.8|795.3|794|795.5|794|795.3|793.8|0
1643314570000|2022-01-27 20:16:10|795|793.8|795|793.8|795.3|793.8|795|793.8|0
1643314580000|2022-01-27 20:16:20||793.5||793.8||793.8||793.5|0
1643314590000|2022-01-27 20:16:30|795.3|794|795.3|794|795.3|794|795.3|793.8|1
1643314600000|2022-01-27 20:16:40||793.8||794||794||793.8|0
1643314610000|2022-01-27 20:16:50|795.5||795.3||795.5||795.3||0
1643314620000|2022-01-27 20:17:00|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794|1
1643314630000|2022-01-27 20:17:10|795.3|794|795.5|794|795.5|794|795.3|794|0
1643314640000|2022-01-27 20:17:20||794.3||794.3||794.3||794|0
1643314650000|2022-01-27 20:17:30|795.8||795.5||795.8||795.5||0
1643314660000|2022-01-27 20:17:40|795.3|794|795.5|794|795.5|794|795.3|794|0
1643314670000|2022-01-27 20:17:50|795.3|794.3|795.3|794|795.5|794.3|795.3|794|0
1643314680000|2022-01-27 20:18:00|795.5||795.5||795.5||795.3||0
1643314690000|2022-01-27 20:18:10|795.3||795.5||795.5||795.3||0
1643314710000|2022-01-27 20:18:30|795.3|793.8|795.3|794|795.5|794|795.3|793.8|0
1643314720000|2022-01-27 20:18:40|795.5||795.3||795.5||795.3||0
1643314740000|2022-01-27 20:19:00|795.5|793.8|795.3|794|795.5|794|795.3|793.8|0
1643314750000|2022-01-27 20:19:10|795.5|793.8|795.3|793.8|795.5|794|795|793.8|11
1643314760000|2022-01-27 20:19:20||794||793.8||794||793.8|0
1643314770000|2022-01-27 20:19:30|795.5|794|795.5|794.3|795.5|794.3|795.5|793.8|0
1643314780000|2022-01-27 20:19:40|795.3|794|795.3|794|795.5|794.3|795.3|794|0
1643314790000|2022-01-27 20:19:50|795.5||795.3||795.5||795.3||0
1643314800000|2022-01-27 20:20:00|795.5|794.3|795.5|794.3|795.8|794.3|795.3|794.3|0
1643314810000|2022-01-27 20:20:10|795.8||795.5||795.8||795.5||0
1643314820000|2022-01-27 20:20:20||794||794||794.3||794|0
1643314830000|2022-01-27 20:20:30|795.3|794.3|795.3|793.8|795.3|794.3|795.3|793.8|0
1643314840000|2022-01-27 20:20:40||794||793.8||794||793.8|0
1643314850000|2022-01-27 20:20:50||794||794||794||793.8|0
1643314860000|2022-01-27 20:21:00||793.8||793.8||794||793.8|0
1643314870000|2022-01-27 20:21:10|795|794|795|793.8|795.3|794|795|793.8|0
1643314880000|2022-01-27 20:21:20||793.5||793.5||793.8||793.5|0
1643314890000|2022-01-27 20:21:30||793.8||793.8||793.8||793.5|0
1643314900000|2022-01-27 20:21:40||793.5||793.8||793.8||793.5|0
1643314910000|2022-01-27 20:21:50|795.3|793.5|795.3|794|795.3|794|795|793.5|3
1643314920000|2022-01-27 20:22:00|795.5|794.3|795.5|794|795.5|794.3|795.5|794|1
1643314930000|2022-01-27 20:22:10|795.3|794.3|795.5|794|795.5|794.3|795.3|794|4
1643314940000|2022-01-27 20:22:20||794.3||794.3||794.3||794|0
1643314950000|2022-01-27 20:22:30|795.8|794.5|796|794.5|796|794.5|795.5|794.3|0
1643314960000|2022-01-27 20:22:40|795.8|794.8|796|794.5|796|794.8|795.8|794.5|2
1643314970000|2022-01-27 20:22:50|796.3|794.8|796.3|794.8|796.3|794.8|796.3|794.5|1
1643314980000|2022-01-27 20:23:00|796.5|795|796.5|795|796.5|795|796.5|795|0
1643314990000|2022-01-27 20:23:10|796.3|795.3|796.5|795.3|796.5|795.3|796.3|795.3|1
1643315000000|2022-01-27 20:23:20||795||795.3||795.3||795|0
1643315010000|2022-01-27 20:23:30|796.3|795|796.3|795|796.3|795.3|796.3|795|0
1643315020000|2022-01-27 20:23:40|796.5||796.3||796.5||796.3||5
1643315040000|2022-01-27 20:24:00||794.8||795||795||794.8|0
1643315050000|2022-01-27 20:24:10|796.5|794.8|796.5|795|796.5|795|796.3|794.8|0
1643315060000|2022-01-27 20:24:20|796.3||796.3||796.5||796.3||0
1643315070000|2022-01-27 20:24:30|796.5|794.8|796.3|795|796.5|795|796.3|794.8|0
1643315080000|2022-01-27 20:24:40||794.8||794.8||795||794.8|0
1643315090000|2022-01-27 20:24:50|796|795|796.3|794.8|796.3|795|796|794.8|0
1643315100000|2022-01-27 20:25:00|796.5|795|796.5|795|796.5|795|796.3|795|0
1643315110000|2022-01-27 20:25:10|796.3||796.3||796.5||796.3||0
1643315120000|2022-01-27 20:25:20|796.5||796.3||796.5||796.3||0
1643315130000|2022-01-27 20:25:30|796.5||796.3||796.5||796.3||0
1643315140000|2022-01-27 20:25:40|796.5||796.3||796.5||796.3||0
1643315150000|2022-01-27 20:25:50|796.5||796.3||796.5||796.3||0
1643315160000|2022-01-27 20:26:00|796.5||796.5||796.5||796.3||0
1643315170000|2022-01-27 20:26:10|796.3|795.3|796.5|795.3|796.5|795.3|796.3|795.3|0
1643315180000|2022-01-27 20:26:20|796.8|795.5|797|795.5|797|795.5|796.8|795.5|1
1643315190000|2022-01-27 20:26:30|796.8||796.8||796.8||796.8||0
1643315200000|2022-01-27 20:26:40|797||796.8||797||796.8||0
1643315220000|2022-01-27 20:27:00|797||796.8||797||796.8||0
1643315230000|2022-01-27 20:27:10|797||796.8||797||796.8||0
1643315240000|2022-01-27 20:27:20|797||797||797||796.8||0
1643315250000|2022-01-27 20:27:30|797.3|795.8|797|795.8|797.3|795.8|797|795.5|0
1643315260000|2022-01-27 20:27:40||795.5||795.5||795.8||795.5|0
1643315270000|2022-01-27 20:27:50||795.8||795.8||795.8||795.5|0
1643315280000|2022-01-27 20:28:00|797.3|795.5|797.3|796|797.5|796|797|795.5|1
1643315290000|2022-01-27 20:28:10|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796|0
1643315310000|2022-01-27 20:28:30|797.8||797.8||797.8||797.8||0
1643315320000|2022-01-27 20:28:40|797.5||797.8||797.8||797.5||0
1643315330000|2022-01-27 20:28:50|797.5||797.5||797.8||797.5||2
1643315340000|2022-01-27 20:29:00|797.8||797.5||797.8||797.5||0
1643315350000|2022-01-27 20:29:10||796||796.3||796.3||796|0
1643315360000|2022-01-27 20:29:20|797.8||797.5||797.8||797.5||0
1643315370000|2022-01-27 20:29:30||796||796||796||796|0
1643315380000|2022-01-27 20:29:40|797.3||797.3||797.5||797.3||0
1643315420000|2022-01-27 20:30:20||795.8||795.8||795.8||795.8|0
1643315430000|2022-01-27 20:30:30||796||795.8||796||795.8|0
1643315440000|2022-01-27 20:30:40||796||795.8||796||795.8|0
1643315450000|2022-01-27 20:30:50|797||797.3||797.3||797||0
1643315460000|2022-01-27 20:31:00|797|795.5|796.8|795.5|797|795.5|796.8|795.5|1
1643315470000|2022-01-27 20:31:10||795.3||795.3||795.3||795.3|0
1643315480000|2022-01-27 20:31:20||795.5||795.5||795.5||795.5|0
1643315500000|2022-01-27 20:31:40||795.3||795.5||795.5||795.3|1
1643315520000|2022-01-27 20:32:00|797||796.8||797||796.8||0
1643315530000|2022-01-27 20:32:10||795.3||795.3||795.3||795.3|0
1643315540000|2022-01-27 20:32:20||795.5||795.5||795.5||795.5|4
1643315550000|2022-01-27 20:32:30|797||796.8||797||796.8||0
1643315560000|2022-01-27 20:32:40|797|795.8|797|795.8|797|795.8|796.8|795.8|0
1643315580000|2022-01-27 20:33:00|797.3|795.5|797.3|796|797.3|796|797.3|795.5|2
1643315590000|2022-01-27 20:33:10|797.5|796.3|797.5|796|797.5|796.3|797.5|796|0
1643315600000|2022-01-27 20:33:20|797.3|795.8|797.3|796|797.5|796|797.3|795.8|1
1643315630000|2022-01-27 20:33:50||795.8||795.8||795.8||795.8|2
1643315640000|2022-01-27 20:34:00|797.5|796|797.3|796|797.5|796|797.3|796|44
1643315650000|2022-01-27 20:34:10||795.8||796||796||795.8|0
1643315660000|2022-01-27 20:34:20|||||||||1
1643315670000|2022-01-27 20:34:30|797.5||797.5||797.5||797.3||1
1643315680000|2022-01-27 20:34:40|797.3||797.3||797.5||797.3||0
1643315690000|2022-01-27 20:34:50|797.5||797.5||797.5||797.3||0
1643315700000|2022-01-27 20:35:00||796.3||796||796.3||796|0
1643315710000|2022-01-27 20:35:10|797.3|795.8|797.3|795.8|797.5|795.8|797.3|795.8|0
1643315720000|2022-01-27 20:35:20|797||797.3||797.3||797||0
1643315730000|2022-01-27 20:35:30|797||797.3||797.3||797||0
1643315740000|2022-01-27 20:35:40|797|796|797.3|795.8|797.3|796|797|795.8|0
1643315750000|2022-01-27 20:35:50|797.5|796|797.5|796|797.5|796|797.5|796|9
1643315760000|2022-01-27 20:36:00|797.3|796.3|797.5|796|797.5|796.3|797.3|796|2
1643315770000|2022-01-27 20:36:10|797.8|796.3|797.5|796|797.8|796.3|797.5|796|2
1643315780000|2022-01-27 20:36:20|797.3||797.5||797.5||797.3||0
1643315790000|2022-01-27 20:36:30|797.3||797.5||797.5||797.3||0
1643315800000|2022-01-27 20:36:40|797.3||797.3||797.5||797.3||0
1643315810000|2022-01-27 20:36:50|797|795.8|797.3|795.8|797.3|796|797|795.8|0
1643315820000|2022-01-27 20:37:00|797||797.3||797.3||797||0
1643315830000|2022-01-27 20:37:10|797||797.3||797.3||797||0
1643315840000|2022-01-27 20:37:20|797||797.3||797.3||797||503
1643315850000|2022-01-27 20:37:30|797||797.3||797.3||797||0
1643315860000|2022-01-27 20:37:40|797|796|797.3|796|797.3|796|797|796|8
1643315870000|2022-01-27 20:37:50|||||||||2
1643315880000|2022-01-27 20:38:00|||||||||1
1643315900000|2022-01-27 20:38:20|797.5|796.3|797.5|796|797.5|796.3|797.5|796|1
1643315910000|2022-01-27 20:38:30||796.3||796||796.3||796|0
1643315920000|2022-01-27 20:38:40||796.3||796||796.3||796|0
1643315930000|2022-01-27 20:38:50|797.3||797.5||797.5||797.3||0
1643315940000|2022-01-27 20:39:00|797.8|796.3|797.5|796.3|797.8|796.3|797.5|796|0
1643315950000|2022-01-27 20:39:10|797.8|796|797.5|796|797.8|796|797.5|796|0
1643315960000|2022-01-27 20:39:20|797.3||797.5||797.5||797.3||0
1643315970000|2022-01-27 20:39:30||796.3||796.3||796.3||796|0
1643315980000|2022-01-27 20:39:40|797.8|796|797.8|796.3|797.8|796.5|797.8|796|1
1643315990000|2022-01-27 20:39:50|797.5||797.5||797.8||797.5||0
1643316000000|2022-01-27 20:40:00|797.8|796|797.5|796|797.8|796|797.5|796|0
1643316010000|2022-01-27 20:40:10||796.3||796||796.3||796|0
1643316030000|2022-01-27 20:40:30|797.3|796.3|797.5|796|797.5|796.3|797.3|796|0
1643316040000|2022-01-27 20:40:40|797.3||797.5||797.5||797.3||0
1643316050000|2022-01-27 20:40:50|797.3|796.3|797.5|796|797.5|796.3|797.3|796|0
1643316060000|2022-01-27 20:41:00|797.8|796.3|797.8|796.3|797.8|796.3|797.5|796|0
1643316070000|2022-01-27 20:41:10|798|796.5|798|796.5|798|796.5|797.8|796.5|0
1643316080000|2022-01-27 20:41:20|797.8||797.8||798||797.8||0
1643316090000|2022-01-27 20:41:30|798|796.3|797.8|796.5|798|796.5|797.8|796.3|0
1643316100000|2022-01-27 20:41:40|798|796.3|798|796.5|798|796.5|797.8|796.3|0
1643316110000|2022-01-27 20:41:50|797.8||798||798||797.8||0
1643316120000|2022-01-27 20:42:00|797.8||797.8||798||797.8||0
1643316130000|2022-01-27 20:42:10|798|796.8|798.3|796.8|798.3|796.8|798|796.5|0
1643316150000|2022-01-27 20:42:30|798.5|797|798.3|797|798.5|797|798.3|797|0
1643316160000|2022-01-27 20:42:40|798.5||798.5||798.5||798.5||1
1643316170000|2022-01-27 20:42:50|798.3||798.3||798.3||798.3||0
1643316180000|2022-01-27 20:43:00|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797|3
1643316200000|2022-01-27 20:43:20||797||797||797.3||797|2
1643316210000|2022-01-27 20:43:30|798.3|797.3|798.3|797|798.3|797.3|798.3|796.8|0
1643316220000|2022-01-27 20:43:40|798|796.8|798.3|796.8|798.3|797|798|796.8|0
1643316230000|2022-01-27 20:43:50|798|796.5|798|796.5|798.3|796.8|798|796.5|0
1643316240000|2022-01-27 20:44:00|797.8||797.8||797.8||797.8||1
1643316250000|2022-01-27 20:44:10|797.5|796.3|797.8|796.3|797.8|796.5|797.5|796.3|0
1643316260000|2022-01-27 20:44:20|797.5|796|797.8|796.3|797.8|796.3|797.5|796|0
1643316270000|2022-01-27 20:44:30|797.5||797.8||797.8||797.5||0
1643316280000|2022-01-27 20:44:40|797.5||797.8||797.8||797.5||0
1643316290000|2022-01-27 20:44:50|797.5|796|797.5|796.3|797.8|796.3|797.5|796|0
1643316300000|2022-01-27 20:45:00|797.8|796.5|797.8|796.3|797.8|796.5|797.5|796.3|0
1643316310000|2022-01-27 20:45:10|798|796.5|798|796.5|798|796.8|797.8|796.5|0
1643316320000|2022-01-27 20:45:20||796.8||796.8||796.8||796.5|0
1643316330000|2022-01-27 20:45:30|798.3||798||798.3||798||0
1643316340000|2022-01-27 20:45:40||796.5||796.8||796.8||796.5|0
1643316350000|2022-01-27 20:45:50||796.5||796.5||796.8||796.5|0
1643316360000|2022-01-27 20:46:00|798.3|796.8|798.3|796.8|798.3|796.8|798|796.5|0
1643316370000|2022-01-27 20:46:10|798|797|798.3|796.8|798.3|797|798|796.8|0
1643316380000|2022-01-27 20:46:20|798|797|798.3|797|798.3|797|798|797|0
1643316390000|2022-01-27 20:46:30|798|796.8|798.3|796.8|798.3|796.8|798|796.8|0
1643316400000|2022-01-27 20:46:40|798|796.5|798.3|796.8|798.3|796.8|798|796.5|0
1643316410000|2022-01-27 20:46:50|798|796.5|798|796.5|798.3|796.8|798|796.5|4
1643316420000|2022-01-27 20:47:00|797.8|796.8|798|796.5|798|796.8|797.8|796.5|0
1643316430000|2022-01-27 20:47:10|797.8||798||798||797.8||0
1643316440000|2022-01-27 20:47:20|797.8|796.3|797.8|796.5|797.8|796.5|797.8|796.3|0
1643316450000|2022-01-27 20:47:30|798|796.3|797.8|796.3|798|796.5|797.8|796.3|0
1643316460000|2022-01-27 20:47:40|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796.3|0
1643316470000|2022-01-27 20:47:50||796.5||796.5||796.5||796.5|0
1643316480000|2022-01-27 20:48:00|797.5|796.3|797.8|796.3|797.8|796.5|797.5|796.3|0
1643316490000|2022-01-27 20:48:10|797.5||797.8||797.8||797.5||0
1643316500000|2022-01-27 20:48:20|797.5||797.8||797.8||797.5||0
1643316510000|2022-01-27 20:48:30|797.5|796.5|797.8|796.5|797.8|796.5|797.5|796.5|0
1643316520000|2022-01-27 20:48:40|798|796.8|798|796.5|798|796.8|797.8|796.5|0
1643316530000|2022-01-27 20:48:50||796.8||796.5||796.8||796.5|0
1643316540000|2022-01-27 20:49:00|797.8||798||798||797.8||0
1643316550000|2022-01-27 20:49:10|797.8||797.8||797.8||797.8||6
1643316560000|2022-01-27 20:49:20|798|796.8|798|796.5|798|796.8|797.8|796.5|6
1643316570000|2022-01-27 20:49:30||796.8||796.5||796.8||796.5|2
1643316580000|2022-01-27 20:49:40||796.8||796.8||796.8||796.5|0
1643316590000|2022-01-27 20:49:50|798.3|796.5|798.3|796.8|798.3|796.8|798.3|796.5|0
1643316600000|2022-01-27 20:50:00|798|796.5|798.3|797|798.3|797|798|796.5|3
1643316610000|2022-01-27 20:50:10||796.8||797||797||796.8|0
1643316620000|2022-01-27 20:50:20||796.8||797||797||796.8|0
1643316630000|2022-01-27 20:50:30|798|796.8|798.3|796.8|798.3|797|798|796.8|0
1643316640000|2022-01-27 20:50:40|798|797|798.8|797.5|798.8|797.5|798|797|132
1643316650000|2022-01-27 20:50:50|||||||||16
1643316660000|2022-01-27 20:51:00|799|797.8|799.8|798.5|799.8|798.5|798.8|797.8|44
1643316670000|2022-01-27 20:51:10|800|798.3|799.5|798.3|800|798.3|799.5|798|27
1643316680000|2022-01-27 20:51:20|799.3|798|799.5|798.3|799.5|798.3|799.3|798|6
1643316690000|2022-01-27 20:51:30|799.3|798|799.3|798|799.3|798|799.3|798|0
1643316700000|2022-01-27 20:51:40|799.5|798.3|799.3|798|799.5|798.3|799.3|798|0
1643316710000|2022-01-27 20:51:50|799.5|797.8|799.3|798|799.5|798|799.3|797.8|0
1643316720000|2022-01-27 20:52:00|799.5|797.8|799.3|798|799.5|798|799.3|797.8|4
1643316730000|2022-01-27 20:52:10|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798|2
1643316740000|2022-01-27 20:52:20||798||798||798.3||798|0
1643316750000|2022-01-27 20:52:30|799.8|798.3|799.5|798.3|799.8|798.3|799.5|798.3|0
1643316760000|2022-01-27 20:52:40|799.8|798.5|799.5|798.3|799.8|798.5|799.5|798.3|2
1643316770000|2022-01-27 20:52:50|799.3|798|799.3|798|799.5|798.3|799.3|798|0
1643316780000|2022-01-27 20:53:00|799.5|798.3|799.5|798|799.5|798.3|799.3|798|0
1643316790000|2022-01-27 20:53:10|799.3||799.3||799.5||799.3||0
1643316800000|2022-01-27 20:53:20|799.5|798.3|799.5|798.3|799.5|798.3|799.3|798|0
1643316810000|2022-01-27 20:53:30||798||798||798.3||798|0
1643316820000|2022-01-27 20:53:40||798.3||798.3||798.3||798|0
1643316830000|2022-01-27 20:53:50||798||798.3||798.3||798|0
1643316840000|2022-01-27 20:54:00|799.3|798|799.5|798|799.5|798|799.3|798|0
1643316850000|2022-01-27 20:54:10|799.3|798.3|799.5|798|799.5|798.3|799.3|798|0
1643316860000|2022-01-27 20:54:20|799.3|798.3|799.5|798|799.5|798.3|799.3|798|1
1643316870000|2022-01-27 20:54:30|799.3||799.5||799.5||799.3||0
1643316880000|2022-01-27 20:54:40|799.3||799.3||799.5||799.3||0
1643316890000|2022-01-27 20:54:50|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798|0
1643316900000|2022-01-27 20:55:00|799.8|798|799.8|798.3|799.8|798.3|799.5|798|0
1643316910000|2022-01-27 20:55:10|799.5|798|799.5|798.3|799.8|798.3|799.5|798|0
1643316920000|2022-01-27 20:55:20|799.8|798.5|799.8|798.3|799.8|798.5|799.5|798.3|4
1643316930000|2022-01-27 20:55:30|799.5||799.8||799.8||799.5||4
1643316940000|2022-01-27 20:55:40||798.5||798.3||798.5||798.3|0
1643316950000|2022-01-27 20:55:50||798.5||798.3||798.5||798.3|0
1643316960000|2022-01-27 20:56:00|800|798.5|800|798.5|800|798.8|800|798.5|0
1643316970000|2022-01-27 20:56:10|799.8|798.3|799.8|798.3|800|798.3|799.8|798.3|0
1643316980000|2022-01-27 20:56:20||798.5||798.3||798.5||798.3|0
1643316990000|2022-01-27 20:56:30|799.5|798|799.5|798.3|799.5|798.3|799.5|798|2
1643317000000|2022-01-27 20:56:40|799.3|798|799.3|798|799.3|798.3|799.3|798|0
1643317010000|2022-01-27 20:56:50|799.5|797.8|799|797.8|799.5|797.8|799|797.5|0
1643317020000|2022-01-27 20:57:00||797.5||797.5||797.8||797.5|0
1643317030000|2022-01-27 20:57:10||797.8||797.5||797.8||797.5|0
1643317040000|2022-01-27 20:57:20|798.8||799||799||798.8||0
1643317060000|2022-01-27 20:57:40|798.8|797.8|798.8|797.5|798.8|797.8|798.8|797.5|0
1643317070000|2022-01-27 20:57:50|799|797.8|799|797.8|799|797.8|799|797.8|0
1643317080000|2022-01-27 20:58:00|798.8|797.5|799|797.8|799.3|797.8|798.8|797.5|1
1643317090000|2022-01-27 20:58:10|799.3|798|799.3|797.8|799.3|798|799|797.8|0
1643317100000|2022-01-27 20:58:20|799|798|799.3|798|799.3|798|799|798|0
1643317110000|2022-01-27 20:58:30|799|797.8|799.3|797.8|799.3|797.8|799|797.8|0
1643317120000|2022-01-27 20:58:40||798||797.8||798||797.8|0
1643317140000|2022-01-27 20:59:00||798||797.8||798||797.8|0
1643317150000|2022-01-27 20:59:10||798||798||798||797.8|0
1643317160000|2022-01-27 20:59:20|799.5|797.8|799.5|798|799.5|798.3|799.3|797.8|0
1643317170000|2022-01-27 20:59:30|799.3||799.5||799.5||799.3||0
1643317180000|2022-01-27 20:59:40|799.3||799.5||799.5||799.3||0
1643317190000|2022-01-27 20:59:50|799.3|797.8|799.5|798|799.5|798|799.3|797.8|0
1643317200000|2022-01-27 21:00:00|799.8|798.3|800|798.5|800|798.5|799.8|798.3|0
1643317210000|2022-01-27 21:00:10|799.8|798.3|799.8|798.3|799.8|798.3|799.8|798.3|0
1643317230000|2022-01-27 21:00:30|800|798.5|800|798.5|800|798.5|800|798.5|0
1643317240000|2022-01-27 21:00:40|799.8||800||800||799.8||0
1643317250000|2022-01-27 21:00:50||798.8||798.8||798.8||798.8|0
1643317270000|2022-01-27 21:01:10||798.5||798.5||798.5||798.5|1
1643317280000|2022-01-27 21:01:20|799.8||799.8||800||799.8||0
1643317290000|2022-01-27 21:01:30|800||800||800||800||0
1643317300000|2022-01-27 21:01:40||798.8||798.8||798.8||798.5|0
1643317310000|2022-01-27 21:01:50||798.5||798.5||798.5||798.5|6
1643317320000|2022-01-27 21:02:00|799.8||800||800||799.8||0
1643317340000|2022-01-27 21:02:20||798.8||798.5||798.8||798.5|0
1643317350000|2022-01-27 21:02:30|799.8||800||800||799.8||0
1643317360000|2022-01-27 21:02:40|799.8|798.3|799.8|798.3|799.8|798.3|799.8|798.3|1
1643317380000|2022-01-27 21:03:00|800|798.5|799.8|798.5|800|798.5|799.8|798.5|0
1643317390000|2022-01-27 21:03:10|800||800||800||800||0
1643317410000|2022-01-27 21:03:30||798.8||798.5||798.8||798.5|0
1643317420000|2022-01-27 21:03:40||798.8||798.5||798.8||798.5|0
1643317430000|2022-01-27 21:03:50||798.8||798.8||798.8||798.5|1
1643317450000|2022-01-27 21:04:10||798.5||798.5||798.5||798.5|0
1643317460000|2022-01-27 21:04:20|||||||||1
1643317510000|2022-01-27 21:05:10||798.8||798.5||798.8||798.5|0
1643317520000|2022-01-27 21:05:20|800.3|798.8|800.3|798.8|800.3|798.8|800.3|798.8|21
1643317530000|2022-01-27 21:05:30||799||799||799||798.8|2
1643317540000|2022-01-27 21:05:40|800.5|799.3|800.8|799.5|800.8|799.5|800.5|799.3|9
1643317550000|2022-01-27 21:05:50||799.3||799.3||799.5||799.3|0
1643317560000|2022-01-27 21:06:00||799.5||799.3||799.5||799.3|0
1643317620000|2022-01-27 21:07:00|800.5||800.8||800.8||800.5||0
1643317630000|2022-01-27 21:07:10|800.5||800.8||800.8||800.5||0
1643317640000|2022-01-27 21:07:20|800.5|799|800.5|799|800.8|799|800.5|799|0
1643317650000|2022-01-27 21:07:30||798.8||799||799||798.8|0
1643317660000|2022-01-27 21:07:40|800.3||800.5||800.5||800.3||0
1643317670000|2022-01-27 21:07:50|800.3|798.8|800.5|799|800.5|799|800.3|798.8|0
1643317680000|2022-01-27 21:08:00|800.3||800.5||800.5||800.3||0
1643317760000|2022-01-27 21:09:20|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|54
1643317770000|2022-01-27 21:09:30||800||800||800.3||800|0
1643317790000|2022-01-27 21:09:50|||||||||2
1643317800000|2022-01-27 21:10:00|801.3|799.8|801.3|799.8|801.3|799.8|801|799.5|0
1643317820000|2022-01-27 21:10:20|||||||||82
1643317840000|2022-01-27 21:10:40|801|799.5|801|799.5|801|799.8|800.8|799.5|0
1643317850000|2022-01-27 21:10:50||799.8||799.5||799.8||799.5|0
1643317860000|2022-01-27 21:11:00||799.8||799.5||799.8||799.5|0
1643317870000|2022-01-27 21:11:10|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643317900000|2022-01-27 21:11:40|801|799.5|801|799.5|801|799.5|801|799.5|0
1643317930000|2022-01-27 21:12:10||799.8||799.8||799.8||799.8|0
1643317940000|2022-01-27 21:12:20||799.5||799.8||799.8||799.5|3
1643317950000|2022-01-27 21:12:30|801.3||801.3||801.3||801.3||0
1643317960000|2022-01-27 21:12:40|801||801.3||801.3||801||0
1643317970000|2022-01-27 21:12:50||800||799.8||800||799.8|0
1643317980000|2022-01-27 21:13:00||800||800||800||800|2
1643317990000|2022-01-27 21:13:10|801.5|799.8|801.5|800|801.5|800|801.5|799.8|0
1643318000000|2022-01-27 21:13:20||800.3||800.3||800.3||800|0
1643318010000|2022-01-27 21:13:30||800||800.3||800.3||800|0
1643318030000|2022-01-27 21:13:50||800||800||800.3||800|1
1643318040000|2022-01-27 21:14:00|801.3|800.3|801.3|800|801.3|800.3|801.3|800|1
1643318050000|2022-01-27 21:14:10|801.5|799.8|801.3|800|801.5|800|801.3|799.8|0
1643318060000|2022-01-27 21:14:20|801.5||801.5||801.5||801.5||0
1643318070000|2022-01-27 21:14:30||800.3||800.3||800.3||800.3|0
1643318080000|2022-01-27 21:14:40||800||800||800.3||800|0
1643318090000|2022-01-27 21:14:50|801.3|800.3|801.5|800|801.5|800.3|801.3|799.8|0
1643318100000|2022-01-27 21:15:00|801.3|799.8|801.3|800|801.3|800|801.3|799.8|0
1643318110000|2022-01-27 21:15:10|801.5||801.5||801.5||801.5||0
1643318130000|2022-01-27 21:15:30|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643318140000|2022-01-27 21:15:40|801.5|800|801.5|800|801.5|800|801.5|800|0
1643318150000|2022-01-27 21:15:50|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643318160000|2022-01-27 21:16:00|801.5|800|801.5|800|801.5|800|801.5|800|0
1643318190000|2022-01-27 21:16:30|801.3|799.8|801.5|800|801.5|800|801.3|799.8|0
1643318210000|2022-01-27 21:16:50|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643318220000|2022-01-27 21:17:00|801.5|800|801.5|800|801.5|800|801.3|799.8|0
1643318230000|2022-01-27 21:17:10|801.3|799.8|801.5|800|801.5|800|801.3|799.8|0
1643318240000|2022-01-27 21:17:20|801.3|799.8|801.5|800|801.5|800|801.3|799.8|0
1643318250000|2022-01-27 21:17:30|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643318290000|2022-01-27 21:18:10|||||||||1
1643318300000|2022-01-27 21:18:20|801||801||801||801||0
1643318330000|2022-01-27 21:18:50||799.5||799.5||799.5||799.5|0
1643318370000|2022-01-27 21:19:30|800.8||801||801||800.8||0
1643318420000|2022-01-27 21:20:20|800.8|799.8|801|799.5|801|799.8|800.8|799.5|0
1643318470000|2022-01-27 21:21:10|800.8||801||801||800.8||0
1643318490000|2022-01-27 21:21:30|800.8|799.3|800.8|799.5|801|799.5|800.8|799.3|0
1643318500000|2022-01-27 21:21:40||799.3||799.5||799.5||799.3|0
1643318510000|2022-01-27 21:21:50|800.5|799.3|800.8|799.3|800.8|799.3|800.5|799.3|1
1643318540000|2022-01-27 21:22:20|800.5||800.5||800.5||800.5||0
1643318550000|2022-01-27 21:22:30|800.8|799.5|800.8|799.3|800.8|799.5|800.8|799.3|0
1643318570000|2022-01-27 21:22:50||799.5||799.3||799.5||799.3|1
1643318580000|2022-01-27 21:23:00||799.5||799.5||799.5||799.5|0
1643318590000|2022-01-27 21:23:10|801||801||801||801||0
1643318610000|2022-01-27 21:23:30||799.8||799.8||799.8||799.8|0
1643318620000|2022-01-27 21:23:40||799.5||799.5||799.8||799.5|0
1643318630000|2022-01-27 21:23:50|800.8||801||801||800.8||0
1643318640000|2022-01-27 21:24:00|800.8||801||801||800.8||0
1643318650000|2022-01-27 21:24:10|800.8||800.8||801||800.8||0
1643318660000|2022-01-27 21:24:20|801||801||801||800.8||0
1643318670000|2022-01-27 21:24:30|||||||||1
1643318680000|2022-01-27 21:24:40||799.8||799.5||799.8||799.5|1
1643318700000|2022-01-27 21:25:00||799.8||799.5||799.8||799.5|0
1643318710000|2022-01-27 21:25:10||799.8||799.8||799.8||799.5|0
1643318720000|2022-01-27 21:25:20||799.5||799.5||799.5||799.5|0
1643318730000|2022-01-27 21:25:30||799.8||799.8||799.8||799.8|0
1643318780000|2022-01-27 21:26:20|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800.3|6
1643318790000|2022-01-27 21:26:30||800||800.3||800.3||800|2
1643318800000|2022-01-27 21:26:40||800||800||800.3||800|0
1643318810000|2022-01-27 21:26:50||800.3||800||800.3||800|0
1643318820000|2022-01-27 21:27:00|801.3|800.3|801.5|800|801.5|800.3|801.3|800|0
1643318830000|2022-01-27 21:27:10|801.3||801.5||801.5||801.3||0
1643318850000|2022-01-27 21:27:30||800.3||800.3||800.3||800.3|0
1643318870000|2022-01-27 21:27:50||800||800||800||800|0
1643318880000|2022-01-27 21:28:00||800.3||800.3||800.3||800.3|0
1643318890000|2022-01-27 21:28:10||800||800||800||800|0
1643318980000|2022-01-27 21:29:40|801.3|799.8|801|799.5|801.3|799.8|801|799.5|3
1643318990000|2022-01-27 21:29:50|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|3
1643319000000|2022-01-27 21:30:00|801.5|800|801.5|800|801.5|800|801.3|799.8|18
1643319010000|2022-01-27 21:30:10||800.3||800||800.3||800|2
1643319020000|2022-01-27 21:30:20|801.3|799.8|801.3|800|801.3|800|801.3|799.8|1
1643319030000|2022-01-27 21:30:30|801.5|799.8|801.5|800|801.5|800|801.3|799.8|0
1643319040000|2022-01-27 21:30:40|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643319050000|2022-01-27 21:30:50||800||800.3||800.3||800|0
1643319060000|2022-01-27 21:31:00||800||800.3||800.3||800|0
1643319070000|2022-01-27 21:31:10||800||800||800||800|0
1643319080000|2022-01-27 21:31:20||800.3||800.3||800.3||800.3|0
1643319090000|2022-01-27 21:31:30|801.8||801.5||801.8||801.5||8
1643319100000|2022-01-27 21:31:40|801.8|800|801.5|800.3|801.8|800.3|801.5|800|0
1643319150000|2022-01-27 21:32:30||800||800||800||800|0
1643319160000|2022-01-27 21:32:40|801.3||801.5||801.5||801.3||2
1643319170000|2022-01-27 21:32:50|801.8|800.3|801.8|800.3|801.8|800.3|801.8|800.3|0
1643319200000|2022-01-27 21:33:20||800.5||800.5||800.5||800.5|0
1643319210000|2022-01-27 21:33:30|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800|3
1643319230000|2022-01-27 21:33:50||800||800.3||800.3||800|119
1643319240000|2022-01-27 21:34:00|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|64
1643319250000|2022-01-27 21:34:10|802|800.3|801.8|800.3|802|800.3|801.8|800.3|2
1643319260000|2022-01-27 21:34:20||800.5||800.3||800.5||800.3|0
1643319270000|2022-01-27 21:34:30|802|800.5|802|800.5|802|800.5|801.8|800.5|0
1643319280000|2022-01-27 21:34:40|801.8|800.3|801.8|800.3|802|800.5|801.8|800.3|0
1643319300000|2022-01-27 21:35:00|802|800.5|802|800.5|802|800.5|802|800.5|0
1643319310000|2022-01-27 21:35:10|801.8|800.3|801.8|800.3|802|800.5|801.8|800.3|0
1643319320000|2022-01-27 21:35:20|801.5|800|801.8|800.3|801.8|800.3|801.5|800|0
1643319330000|2022-01-27 21:35:30|801.5||801.8||801.8||801.5||0
1643319340000|2022-01-27 21:35:40||800.5||800.3||800.5||800.3|0
1643319370000|2022-01-27 21:36:10|802|800.5|801.8|800.5|802|800.5|801.8|800.3|0
1643319380000|2022-01-27 21:36:20|802|800.3|801.8|800.3|802|800.3|801.8|800.3|0
1643319390000|2022-01-27 21:36:30|802|800.5|802|800.5|802|800.5|801.8|800.3|0
1643319400000|2022-01-27 21:36:40|801.8|800.3|802|800.5|802|800.5|801.8|800.3|0
1643319410000|2022-01-27 21:36:50|801.8|800.3|802|800.5|802|800.5|801.8|800.3|0
1643319420000|2022-01-27 21:37:00|801.8|800.3|802|800.5|802|800.5|801.8|800.3|0
1643319440000|2022-01-27 21:37:20|801.8|800.3|802|800.5|802|800.5|801.8|800.3|0
1643319450000|2022-01-27 21:37:30|801.8|800.3|801.8|800.3|802|800.5|801.8|800.3|0
1643319460000|2022-01-27 21:37:40|802|800.5|802|800.3|802|800.5|801.8|800.3|0
1643319470000|2022-01-27 21:37:50|801.8|800.5|802|800.3|802|800.5|801.8|800.3|0
1643319480000|2022-01-27 21:38:00||800.5||800.5||800.5||800.5|0
1643319490000|2022-01-27 21:38:10|801.8|800.3|802|800.5|802|800.5|801.8|800.3|0
1643319500000|2022-01-27 21:38:20|801.8|800.3|801.8|800.3|801.8|800.3|801.8|800.3|0
1643319510000|2022-01-27 21:38:30|802||802||802||802||0
1643319520000|2022-01-27 21:38:40|801.8|800.5|801.8|800.3|801.8|800.5|801.8|800.3|0
1643319530000|2022-01-27 21:38:50||800.5||800.3||800.5||800.3|0
1643319590000|2022-01-27 21:39:50|802||802||802||802||0
1643319600000|2022-01-27 21:40:00||800.5||800.5||800.5||800.3|0
1643319610000|2022-01-27 21:40:10|801.8||802||802||801.8||0
1643319660000|2022-01-27 21:41:00|801.8||802||802||801.8||0
1643319680000|2022-01-27 21:41:20|801.8|800.3|801.8|800.5|802|800.5|801.8|800.3|0
1643319690000|2022-01-27 21:41:30|802|800.3|802|800.5|802|800.5|802|800.3|0
1643319740000|2022-01-27 21:42:20|801.8|800.3|801.8|800.3|801.8|800.3|801.8|800.3|0
1643319750000|2022-01-27 21:42:30|801.5||801.8||801.8||801.5||0
1643319760000|2022-01-27 21:42:40|801.5|800|801.5|800|801.5|800|801.5|800|0
1643319770000|2022-01-27 21:42:50|801.8|800.5|802.3|800.8|802.3|800.8|801.8|800.5|12
1643319790000|2022-01-27 21:43:10|802|800.5|802.3|800.8|802.3|800.8|802|800.5|0
1643319810000|2022-01-27 21:43:30|802||802||802||802||36
1643319820000|2022-01-27 21:43:40|802.3||802.3||802.3||802.3||3
1643319830000|2022-01-27 21:43:50|802|800.5|802|800.8|802|800.8|802|800.5|4
1643319840000|2022-01-27 21:44:00|802.3|800.5|802|800.8|802.3|800.8|802|800.5|1
1643319850000|2022-01-27 21:44:10|802.3|800.5|802|800.5|802.3|800.8|802|800.5|0
1643319860000|2022-01-27 21:44:20|802.3|800.8|802.3|800.8|802.3|800.8|802.3|800.5|1
1643319870000|2022-01-27 21:44:30||800.5||800.8||800.8||800.5|0
1643319880000|2022-01-27 21:44:40||800.5||800.5||800.5||800.5|0
1643319890000|2022-01-27 21:44:50|||||||||1
1643319900000|2022-01-27 21:45:00|802|800.3|802|800.5|802|800.5|802|800.3|5
1643319910000|2022-01-27 21:45:10|801.8|800.3|802|800.5|802|800.5|801.8|800.3|0
1643319920000|2022-01-27 21:45:20|802.3|800.8|802.3|800.8|802.3|800.8|802|800.8|0
1643319930000|2022-01-27 21:45:30||801||801||801||801|0
1643319960000|2022-01-27 21:46:00|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|10
1643319970000|2022-01-27 21:46:10||801||801.3||801.3||801|1
1643319980000|2022-01-27 21:46:20|802.8||802.8||802.8||802.8||0
1643320010000|2022-01-27 21:46:50|802.5|801|802.8|801.3|802.8|801.3|802.5|801|0
1643320020000|2022-01-27 21:47:00|802.5|801|802.5|801|802.8|801.3|802.5|801|3
1643320040000|2022-01-27 21:47:20|802.3||802.3||802.3||802.3||0
1643320050000|2022-01-27 21:47:30|802.5||802.3||802.5||802.3||0
1643320060000|2022-01-27 21:47:40|802.5||802.5||802.5||802.3||1
1643320070000|2022-01-27 21:47:50|802.3||802.3||802.3||802.3||0
1643320080000|2022-01-27 21:48:00|802.5|800.8|802.5|801|802.5|801|802.3|800.8|1
1643320100000|2022-01-27 21:48:20|802.3||802.5||802.5||802.3||6
1643320140000|2022-01-27 21:49:00|802.8|801.3|802.5|801.3|802.8|801.3|802.5|801.3|1
1643320150000|2022-01-27 21:49:10|802.8|801.5|803.5|802|803.8|802.3|802.8|801.3|30
1643320160000|2022-01-27 21:49:20|803.8|802.3|803.5|802|803.8|802.3|803.5|802|0
1643320170000|2022-01-27 21:49:30|803.8|802.3|803.5|802|803.8|802.3|803.5|802|1
1643320180000|2022-01-27 21:49:40|803.8|802.3|803.5|802|803.8|802.3|803.5|802|14
1643320190000|2022-01-27 21:49:50|803.8|802.3|803.8|802.3|803.8|802.3|803.5|802.3|16
1643320200000|2022-01-27 21:50:00||802.5||802.3||802.5||802.3|6
1643320210000|2022-01-27 21:50:10|803.5|802|803.5|802|803.5|802|803.3|801.8|5
1643320220000|2022-01-27 21:50:20|803.3||803.3||803.3||803.3||0
1643320230000|2022-01-27 21:50:30|803.5|801.8|803.3|801.8|803.5|802|803.3|801.8|0
1643320240000|2022-01-27 21:50:40|803|801.5|803|801.5|803|801.8|803|801.5|0
1643320250000|2022-01-27 21:50:50|802.8|801.3|802.8|801.3|803|801.5|802.8|801.3|0
1643320260000|2022-01-27 21:51:00|803|801.5|803|801.5|803|801.5|803|801.5|0
1643320270000|2022-01-27 21:51:10|802.8|801.3|802.5|801|802.8|801.3|802.5|801|1
1643320280000|2022-01-27 21:51:20|802.8|801.3|802.8|801.3|802.8|801.3|802.8|801|0
1643320300000|2022-01-27 21:51:40||801||801.3||801.3||801|0
1643320310000|2022-01-27 21:51:50||801||801||801||801|0
1643320320000|2022-01-27 21:52:00|802.5|801.3|802.5|801|802.8|801.3|802.5|801|0
1643320340000|2022-01-27 21:52:20|802.3||802.3||802.3||802.3||2
1643320350000|2022-01-27 21:52:30|802.5||802.3||802.5||802.3||1
1643320380000|2022-01-27 21:53:00|802.5||802.3||802.5||802.3||1
1643320400000|2022-01-27 21:53:20|||||||||2
1643320440000|2022-01-27 21:54:00|||||||||1
1643320450000|2022-01-27 21:54:10|802.5|800.8|802.3|801|802.5|801|802.3|800.8|11
1643320460000|2022-01-27 21:54:20|||||||||1
1643320470000|2022-01-27 21:54:30|802.5||802.8||802.8||802.5||1
1643320480000|2022-01-27 21:54:40|802.5|801.3|802.5|801|802.5|801.3|802.5|801|2
1643320500000|2022-01-27 21:55:00|802.3||802.5||802.5||802.3||5
1643320510000|2022-01-27 21:55:10|802.3||802.5||802.5||802.3||0
1643320520000|2022-01-27 21:55:20||801.3||801||801.3||801|2
1643320530000|2022-01-27 21:55:30|802.8|801.3|802.5|801|802.8|801.3|802.5|801|3
1643320540000|2022-01-27 21:55:40|802.8|801.3|802.5|801.3|802.8|801.3|802.5|801|5
1643320550000|2022-01-27 21:55:50|802.8|801|802.5|801.3|802.8|801.3|802.5|801|0
1643320560000|2022-01-27 21:56:00|802.8||802.5||802.8||802.5||0
1643320570000|2022-01-27 21:56:10|802.8|801|802.8|801.3|802.8|801.3|802.8|801|0
1643320580000|2022-01-27 21:56:20|802.5|801|802.5|801.3|802.5|801.3|802.5|801|1
1643320590000|2022-01-27 21:56:30||801||801||801||801|0
1643320630000|2022-01-27 21:57:10|802.3||802.5||802.5||802.3||0
1643320680000|2022-01-27 21:58:00|802.3||802.3||802.5||802.3||0
1643320690000|2022-01-27 21:58:10|802.5||802.3||802.5||802.3||0
1643320700000|2022-01-27 21:58:20|802.5||802.5||802.5||802.3||0
1643320710000|2022-01-27 21:58:30|802.3||802.5||802.5||802.3||0
1643320720000|2022-01-27 21:58:40|||||||||2
1643320730000|2022-01-27 21:58:50|802.3||802.3||802.5||802.3||0
1643320740000|2022-01-27 21:59:00|802.5|800.8|802.3|801|802.5|801|802.3|800.8|1
1643320750000|2022-01-27 21:59:10|802.5|800.8|802.5|801|802.5|801|802.3|800.8|3
1643320760000|2022-01-27 21:59:20|802.3|800.8|802.5|801|802.5|801|802.3|800.8|0
1643320770000|2022-01-27 21:59:30|802.3|800.8|802.3|801|802.3|801|802.3|800.8|0
1643320780000|2022-01-27 21:59:40|802.5||802.5||802.5||802.3||1
1643320800000|2022-01-27 22:00:00|802.8|800.8|803|800.8|803|800.8|802.8|800.8|0
1643320820000|2022-01-27 22:00:20|802.8|801|802.5|801|802.8|801|802.5|801|0
1643320830000|2022-01-27 22:00:30|802.3|800.8|802.3|800.8|802.3|800.8|802.3|800.8|0
1643320840000|2022-01-27 22:00:40||801||801||801||801|0
1643320880000|2022-01-27 22:01:20||800.8||800.8||800.8||800.8|0
1643320900000|2022-01-27 22:01:40|802.5|801|802.3|800.8|802.5|801|802.3|800.8|0
1643320960000|2022-01-27 22:02:40||801||801||801||800.8|0
1643320970000|2022-01-27 22:02:50||800.8||800.8||800.8||800.8|0
1643321080000|2022-01-27 22:04:40||800.5||800.5||800.5||800.5|0
1643321090000|2022-01-27 22:04:50|802||802||802||802||0
1643321150000|2022-01-27 22:05:50|801.8||801.8||801.8||801.8||0
1643321180000|2022-01-27 22:06:20|802.3|800.3|802.3|800.3|802.3|800.3|802.3|800.3|0
1643321200000|2022-01-27 22:06:40|803||803||803||803||0
1643322030000|2022-01-27 22:20:30||801||800.3||801||800.3|0
1643322050000|2022-01-27 22:20:50||800.5||800.3||800.5||800.3|0
1643322070000|2022-01-27 22:21:10||800.5||800.3||800.8||800.3|0
1643322090000|2022-01-27 22:21:30||801||800.3||801||800.3|0
1643322100000|2022-01-27 22:21:40||801.3||801.3||801.3||801.3|0
1643322230000|2022-01-27 22:23:50||800.5||800.3||800.5||800.3|0
1643322990000|2022-01-27 22:36:30|802.8||802.8||802.8||802.8||0
1643323090000|2022-01-27 22:38:10|802.5||802.5||802.5||802.5||0
1643323100000|2022-01-27 22:38:20|802||802||802||802||0
1643323320000|2022-01-27 22:42:00|||||||||2
1643323440000|2022-01-27 22:44:00||800||800||800||800|0
1643324390000|2022-01-27 22:59:50|803||803||803||803||1
1643335200000|2022-01-28 02:00:00|800.5|799|800.5|799|800.5|799|800.5|799|0
1643335210000|2022-01-28 02:00:10|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799.3|0
1643335220000|2022-01-28 02:00:20|800.5|799|800.5|799|800.5|799.3|800.5|799|0
1643335230000|2022-01-28 02:00:30|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799.3|0
1643335240000|2022-01-28 02:00:40||799.5||799.5||799.5||799.3|0
1643335250000|2022-01-28 02:00:50||799.3||799.3||799.3||799.3|0
1643335260000|2022-01-28 02:01:00|800.5||800.5||800.8||800.5||0
1643335270000|2022-01-28 02:01:10|800.8||800.8||800.8||800.8||0
1643335280000|2022-01-28 02:01:20|800.5|799|800.8|799.3|800.8|799.3|800.5|799|0
1643335290000|2022-01-28 02:01:30|800.5|799|800.5|799|800.5|799.3|800.5|799|0
1643335300000|2022-01-28 02:01:40||799.3||799.3||799.3||799|0
1643335310000|2022-01-28 02:01:50||799||799.3||799.3||799|0
1643335320000|2022-01-28 02:02:00|800.3|799|800.5|799.3|800.5|799.3|800.3|799|0
1643335330000|2022-01-28 02:02:10|800.3|799|800.5|799|800.5|799|800.3|799|0
1643335340000|2022-01-28 02:02:20|800.3|798.8|800.3|798.8|800.3|798.8|800.3|798.8|0
1643335360000|2022-01-28 02:02:40||799||798.8||799||798.8|0
1643335380000|2022-01-28 02:03:00||799||798.8||799||798.8|0
1643335390000|2022-01-28 02:03:10||799||799||799||798.8|0
1643335400000|2022-01-28 02:03:20|800.5|798.8|800.5|799|800.5|799|800.5|798.8|0
1643335410000|2022-01-28 02:03:30|800.3||800.5||800.5||800.3||0
1643335430000|2022-01-28 02:03:50|800.3|798.8|800.3|798.8|800.3|799|800.3|798.8|0
1643335440000|2022-01-28 02:04:00||799||798.8||799||798.8|1
1643335450000|2022-01-28 02:04:10||799||799||799||799|0
1643335460000|2022-01-28 02:04:20|800.5||800.5||800.5||800.5||0
1643335470000|2022-01-28 02:04:30||799.3||799.3||799.3||799|0
1643335480000|2022-01-28 02:04:40||799||799.3||799.3||799|0
1643335490000|2022-01-28 02:04:50||799||799.3||799.3||799|0
1643335500000|2022-01-28 02:05:00||799||799.3||799.3||799|0
1643335510000|2022-01-28 02:05:10||799||799||799.3||799|0
1643335520000|2022-01-28 02:05:20||799.3||799.3||799.3||799.3|0
1643335530000|2022-01-28 02:05:30||799||799||799||799|0
1643335540000|2022-01-28 02:05:40||799.3||799||799.3||799|0
1643335550000|2022-01-28 02:05:50|800.3||800.5||800.5||800.3||0
1643335560000|2022-01-28 02:06:00|800.3||800.5||800.5||800.3||0
1643335570000|2022-01-28 02:06:10|800.3|799.3|800.5|799|800.5|799.3|800.3|799|0
1643335580000|2022-01-28 02:06:20||799.3||799||799.3||799|0
1643335590000|2022-01-28 02:06:30|800.8|799.3|800.5|799.3|800.8|799.3|800.5|799|0
1643335600000|2022-01-28 02:06:40||799||799.3||799.3||799|0
1643335610000|2022-01-28 02:06:50||799||799.3||799.3||799|0
1643335620000|2022-01-28 02:07:00||799||799||799.3||799|0
1643335630000|2022-01-28 02:07:10||799.3||799||799.3||799|0
1643335640000|2022-01-28 02:07:20||799.3||799.3||799.3||799|0
1643335650000|2022-01-28 02:07:30||799||799||799.3||799|0
1643335660000|2022-01-28 02:07:40||799.3||799||799.3||799|0
1643335670000|2022-01-28 02:07:50|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799.3|0
1643335690000|2022-01-28 02:08:10|800.5|799|800.5|799|800.5|799|800.5|799|0
1643335700000|2022-01-28 02:08:20||799.3||799||799.3||799|0
1643335710000|2022-01-28 02:08:30||799.3||799||799.3||799|0
1643335720000|2022-01-28 02:08:40||799.3||799||799.3||799|0
1643335740000|2022-01-28 02:09:00||799.3||799.3||799.3||799|0
1643335750000|2022-01-28 02:09:10|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643335760000|2022-01-28 02:09:20|801|799.3|800.8|799.3|801|799.5|800.8|799.3|0
1643335770000|2022-01-28 02:09:30||799.5||799.3||799.5||799.3|0
1643335780000|2022-01-28 02:09:40|801|799.5|800.8|799.3|801|799.5|800.8|799.3|0
1643335790000|2022-01-28 02:09:50||799.5||799.3||799.5||799.3|0
1643335800000|2022-01-28 02:10:00||799.5||799.3||799.5||799.3|0
1643335810000|2022-01-28 02:10:10|800.5||800.5||800.8||800.5||0
1643335820000|2022-01-28 02:10:20|800.3|799|800.3|798.8|800.3|799.3|800.3|798.8|0
1643335830000|2022-01-28 02:10:30|800.5|799|800.5|799|800.5|799|800.5|798.8|0
1643335840000|2022-01-28 02:10:40||799.3||799||799.3||799|0
1643335850000|2022-01-28 02:10:50||799.3||799.3||799.3||799|0
1643335860000|2022-01-28 02:11:00|800.8|799|800.8|799.3|800.8|799.5|800.5|799|0
1643335870000|2022-01-28 02:11:10|800.5|799.5|800.8|799.3|800.8|799.5|800.5|799.3|0
1643335880000|2022-01-28 02:11:20|800.5|799|800.5|799.3|800.5|799.3|800.5|799|0
1643335890000|2022-01-28 02:11:30|800.8|799|800.5|799.3|800.8|799.3|800.5|799|0
1643335900000|2022-01-28 02:11:40|800.8|799|800.8|799.3|800.8|799.3|800.8|799|0
1643335920000|2022-01-28 02:12:00|801|799.5|801|799.8|801|799.8|801|799.5|0
1643335930000|2022-01-28 02:12:10||799.5||799.5||799.8||799.5|0
1643335940000|2022-01-28 02:12:20||799.8||799.5||799.8||799.5|3
1643335960000|2022-01-28 02:12:40|800.8|799.3|800.8|799.5|800.8|799.5|800.8|799.3|0
1643335970000|2022-01-28 02:12:50||799.3||799.3||799.5||799.3|0
1643335980000|2022-01-28 02:13:00|800.5|799.5|800.8|799.3|800.8|799.5|800.5|799|0
1643335990000|2022-01-28 02:13:10|800.5|799|800.5|799|800.5|799.3|800.5|799|0
1643336000000|2022-01-28 02:13:20||799.3||799||799.3||799|0
1643336010000|2022-01-28 02:13:30|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799|0
1643336020000|2022-01-28 02:13:40||799.5||799.3||799.5||799.3|0
1643336040000|2022-01-28 02:14:00|800.5|799|800.5|799|800.8|799.3|800.5|799|0
1643336050000|2022-01-28 02:14:10||799.3||799||799.3||799|0
1643336070000|2022-01-28 02:14:30|800.3||800.3||800.3||800.3||0
1643336080000|2022-01-28 02:14:40||798.8||798.8||799||798.8|0
1643336090000|2022-01-28 02:14:50|800.5|799|800.3|798.8|800.5|799|800.3|798.8|0
1643336100000|2022-01-28 02:15:00|800.5|799|800.3|799|800.5|799|800.3|798.8|0
1643336110000|2022-01-28 02:15:10|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|0
1643336120000|2022-01-28 02:15:20||799||799.3||799.3||799|0
1643336140000|2022-01-28 02:15:40||799||799||799||799|0
1643336160000|2022-01-28 02:16:00|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799|0
1643336170000|2022-01-28 02:16:10|800.5|799|800.5|799.3|800.5|799.3|800.5|799|0
1643336180000|2022-01-28 02:16:20||799||799||799.3||799|0
1643336190000|2022-01-28 02:16:30||799.3||799||799.3||799|0
1643336210000|2022-01-28 02:16:50||799.3||799.3||799.3||799.3|0
1643336220000|2022-01-28 02:17:00|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643336230000|2022-01-28 02:17:10|801|799.8|801|799.5|801|799.8|801|799.5|0
1643336250000|2022-01-28 02:17:30|800.8|799.3|800.8|799.5|800.8|799.5|800.8|799.3|0
1643336260000|2022-01-28 02:17:40|801|799.3|800.8|799.5|801|799.5|800.8|799.3|0
1643336270000|2022-01-28 02:17:50|801||800.8||801||800.8||0
1643336280000|2022-01-28 02:18:00|801|799.3|800.8|799.5|801|799.5|800.8|799.3|0
1643336290000|2022-01-28 02:18:10|801|799.3|800.8|799.5|801|799.5|800.8|799.3|0
1643336300000|2022-01-28 02:18:20|801||801||801||801||0
1643336330000|2022-01-28 02:18:50|800.8||801||801||800.8||0
1643336340000|2022-01-28 02:19:00|801.3|799.8|801|799.8|801.3|799.8|801|799.5|0
1643336350000|2022-01-28 02:19:10|801.3|799.5|801|799.5|801.3|799.8|801|799.5|0
1643336360000|2022-01-28 02:19:20||799.8||799.8||799.8||799.8|0
1643336390000|2022-01-28 02:19:50|801.3||801||801.3||801||0
1643336420000|2022-01-28 02:20:20|||||||||1
1643336440000|2022-01-28 02:20:40|801.3|800|801.3|799.8|801.3|800|801.3|799.8|0
1643336450000|2022-01-28 02:20:50|801|799.5|801|799.8|801.3|799.8|801|799.5|0
1643336460000|2022-01-28 02:21:00||799.5||799.8||799.8||799.5|0
1643336470000|2022-01-28 02:21:10||799.5||799.8||799.8||799.5|0
1643336480000|2022-01-28 02:21:20||799.5||799.5||799.8||799.5|0
1643336490000|2022-01-28 02:21:30||799.8||799.8||799.8||799.5|0
1643336540000|2022-01-28 02:22:20|801.3|800|801|799.8|801.3|800|801|799.8|1
1643336580000|2022-01-28 02:23:00||799.5||799.8||799.8||799.5|0
1643336600000|2022-01-28 02:23:20|||||||||1
1643336610000|2022-01-28 02:23:30||799.5||799.8||799.8||799.5|0
1643336620000|2022-01-28 02:23:40||799.5||799.8||799.8||799.5|0
1643336630000|2022-01-28 02:23:50||799.5||799.8||799.8||799.5|0
1643336640000|2022-01-28 02:24:00||799.5||799.8||799.8||799.5|0
1643336650000|2022-01-28 02:24:10||799.5||799.8||799.8||799.5|0
1643336660000|2022-01-28 02:24:20||799.5||799.8||799.8||799.5|0
1643336680000|2022-01-28 02:24:40||799.5||799.8||799.8||799.5|0
1643336830000|2022-01-28 02:27:10|||||||||2
1643336900000|2022-01-28 02:28:20|800.8|799.5|800.8|799.5|801|799.8|800.8|799.5|3
1643336910000|2022-01-28 02:28:30|801||801||801||801||0
1643336920000|2022-01-28 02:28:40||799.8||799.8||799.8||799.8|0
1643336960000|2022-01-28 02:29:20||799.5||799.8||799.8||799.5|0
1643336970000|2022-01-28 02:29:30|801.3|799.5|801.3|799.8|801.3|799.8|801.3|799.5|32
1643336980000|2022-01-28 02:29:40|801||801||801||801||0
1643336990000|2022-01-28 02:29:50|801.3||801.3||801.3||801||0
1643337000000|2022-01-28 02:30:00|801|799.3|800.8|799.5|801.3|799.5|800.8|799.3|1
1643337010000|2022-01-28 02:30:10||799.3||799.5||799.5||799.3|0
1643337020000|2022-01-28 02:30:20|801|799.3|800.8|799.5|801|799.5|800.8|799.3|0
1643337030000|2022-01-28 02:30:30|801||801||801||801||0
1643337040000|2022-01-28 02:30:40|800.8|799.8|801|799.5|801|799.8|800.8|799.5|0
1643337050000|2022-01-28 02:30:50|800.8||800.8||801||800.8||0
1643337060000|2022-01-28 02:31:00|801|799.3|801|799.5|801|799.5|801|799.3|0
1643337070000|2022-01-28 02:31:10|801.3|799.8|801|799.5|801.3|799.8|801|799.5|0
1643337080000|2022-01-28 02:31:20|801.3|799.8|801|799.8|801.3|799.8|801|799.8|0
1643337090000|2022-01-28 02:31:30|801.3|799.5|801|799.5|801.3|799.8|800.8|799.5|2
1643337110000|2022-01-28 02:31:50|800.8|799.3|800.8|799.5|801|799.5|800.8|799.3|0
1643337120000|2022-01-28 02:32:00|801|799.8|801|799.5|801|799.8|800.8|799.5|0
1643337130000|2022-01-28 02:32:10|800.8||801||801||800.8||0
1643337140000|2022-01-28 02:32:20|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643337150000|2022-01-28 02:32:30|801.5|800|801.5|800|801.5|800|801.3|799.8|0
1643337160000|2022-01-28 02:32:40|801.3||801.5||801.5||801.3||0
1643337180000|2022-01-28 02:33:00|801.3|799.8|801.3|799.8|801.5|800|801.3|799.8|0
1643337190000|2022-01-28 02:33:10||800||799.8||800||799.8|0
1643337200000|2022-01-28 02:33:20||800||800||800||799.8|0
1643337210000|2022-01-28 02:33:30|801.5|799.8|801.3|799.8|801.5|799.8|801.3|799.8|0
1643337250000|2022-01-28 02:34:10|801||801||801||801||0
1643337260000|2022-01-28 02:34:20||799.5||799.8||799.8||799.5|0
1643337280000|2022-01-28 02:34:40|801.3||801.3||801.3||801.3||0
1643337290000|2022-01-28 02:34:50|801|800|801|799.8|801|800|801|799.8|0
1643337300000|2022-01-28 02:35:00|801.3|799.5|801|799.8|801.3|799.8|801|799.5|0
1643337310000|2022-01-28 02:35:10||799.5||799.8||799.8||799.5|0
1643337320000|2022-01-28 02:35:20|801.3|799.5|801.3|799.8|801.3|799.8|801.3|799.5|1
1643337330000|2022-01-28 02:35:30|801|799.5|801|799.5|801.3|799.5|801|799.5|9
1643337340000|2022-01-28 02:35:40|801.3|799.8|801|799.8|801.3|799.8|801|799.5|0
1643337350000|2022-01-28 02:35:50||799.5||799.8||799.8||799.5|0
1643337360000|2022-01-28 02:36:00||799.5||799.8||799.8||799.5|4
1643337370000|2022-01-28 02:36:10||799.5||799.5||799.8||799.5|0
1643337390000|2022-01-28 02:36:30|800.8|799.3|800.8|799.5|800.8|799.5|800.8|799.3|0
1643337400000|2022-01-28 02:36:40|801||800.8||801||800.8||0
1643337410000|2022-01-28 02:36:50|801||800.8||801||800.8||1
1643337420000|2022-01-28 02:37:00|801||801||801||801||0
1643337440000|2022-01-28 02:37:20||799.8||799.5||799.8||799.5|0
1643337450000|2022-01-28 02:37:30|800.8||800.8||800.8||800.8||2
1643337460000|2022-01-28 02:37:40|801||800.8||801||800.8||10
1643337470000|2022-01-28 02:37:50|801|799.3|800.8|799.3|801|799.3|800.8|799.3|3
1643337480000|2022-01-28 02:38:00||799.5||799.3||799.5||799.3|0
1643337490000|2022-01-28 02:38:10|801|799.5|801|799.8|801.3|799.8|801|799.5|0
1643337500000|2022-01-28 02:38:20|801.3||801||801.3||801||0
1643337520000|2022-01-28 02:38:40|801.3|799.5|801|799.5|801.3|799.8|801|799.5|2
1643337530000|2022-01-28 02:38:50|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643337540000|2022-01-28 02:39:00|801||801||801||801||4
1643337550000|2022-01-28 02:39:10|801.3||801||801.3||801||0
1643337560000|2022-01-28 02:39:20|801.3||801||801.3||801||0
1643337570000|2022-01-28 02:39:30|801.3|800|801.3|799.8|801.3|800|801|799.8|0
1643337580000|2022-01-28 02:39:40|801.5|800|801.3|800|801.5|800|801.3|799.8|0
1643337590000|2022-01-28 02:39:50|801|799.8|801|799.8|801.3|799.8|801|799.8|0
1643337600000|2022-01-28 02:40:00|801.3||801.3||801.3||801||0
1643337610000|2022-01-28 02:40:10|801||801||801||801||0
1643337620000|2022-01-28 02:40:20|801.3||801.3||801.3||801||0
1643337630000|2022-01-28 02:40:30|801||801||801.3||801||0
1643337640000|2022-01-28 02:40:40|801.3||801.3||801.3||801||0
1643337650000|2022-01-28 02:40:50|800.8|799.5|801|799.8|801|799.8|800.8|799.5|70
1643337660000|2022-01-28 02:41:00|801.3||801.3||801.3||801||0
1643337670000|2022-01-28 02:41:10|801|799.5|801|799.5|801|799.5|801|799.5|0
1643337680000|2022-01-28 02:41:20|800.8||800.8||800.8||800.8||0
1643337690000|2022-01-28 02:41:30|801||801||801||800.8||0
1643337700000|2022-01-28 02:41:40|800.8||801||801||800.8||2
1643337720000|2022-01-28 02:42:00||799.8||799.8||799.8||799.5|0
1643337730000|2022-01-28 02:42:10|801.3||801.3||801.3||801||0
1643337740000|2022-01-28 02:42:20|801|799.5|801|799.5|801|799.5|801|799.5|0
1643337760000|2022-01-28 02:42:40|800.8||801||801||800.8||0
1643337780000|2022-01-28 02:43:00|801.3|799.8|801|799.8|801.3|799.8|801|799.8|0
1643337790000|2022-01-28 02:43:10|801.3|799.5|801.3|799.8|801.3|799.8|800.8|799.5|0
1643337800000|2022-01-28 02:43:20|801|799.5|801.3|799.8|801.3|799.8|801|799.5|0
1643337810000|2022-01-28 02:43:30|801|799.5|801|799.5|801|799.8|801|799.5|0
1643337830000|2022-01-28 02:43:50|800.8||801||801||800.8||0
1643337840000|2022-01-28 02:44:00|800.8||800.8||801||800.8||0
1643337850000|2022-01-28 02:44:10||799.3||799.3||799.3||799.3|0
1643337890000|2022-01-28 02:44:50|800.5||800.5||800.8||800.5||0
1643337900000|2022-01-28 02:45:00|800.8|799|800.8|799.3|800.8|799.3|800.5|799|0
1643337910000|2022-01-28 02:45:10||799.5||799.5||799.5||799.5|0
1643337920000|2022-01-28 02:45:20|801|799.8|801|799.5|801|799.8|801|799.5|1
1643337980000|2022-01-28 02:46:20||799.8||799.8||799.8||799.8|0
1643337990000|2022-01-28 02:46:30||799.5||799.5||799.5||799.5|0
1643338010000|2022-01-28 02:46:50|800.8|799.8|801.3|799.8|801.3|799.8|800.8|799.8|0
1643338020000|2022-01-28 02:47:00|801.5|800|801.5|800|801.5|800|801.5|800|0
1643338030000|2022-01-28 02:47:10|801.8|800.3|801.8|800.3|801.8|800.3|801.8|800.3|0
1643338040000|2022-01-28 02:47:20|801.5||801.8||801.8||801.5||0
1643338060000|2022-01-28 02:47:40||800.5||800.3||800.5||800.3|0
1643338090000|2022-01-28 02:48:10|801.5|800|801.8|800.3|801.8|800.3|801.5|800|0
1643338110000|2022-01-28 02:48:30|801.5|800|801.5|800.3|801.5|800.3|801.5|800|0
1643338120000|2022-01-28 02:48:40|801.8|800|801.5|800|801.8|800.3|801.5|800|0
1643338130000|2022-01-28 02:48:50||800.3||800.3||800.3||800.3|0
1643338140000|2022-01-28 02:49:00|801.8||801.8||801.8||801.8||0
1643338150000|2022-01-28 02:49:10|801.5||801.8||801.8||801.5||0
1643338170000|2022-01-28 02:49:30|801.5||801.8||801.8||801.5||0
1643338200000|2022-01-28 02:50:00|801.5|800.5|801.8|800.3|801.8|800.5|801.5|800.3|0
1643338210000|2022-01-28 02:50:10|801.5||801.8||801.8||801.5||0
1643338220000|2022-01-28 02:50:20|801.5||801.8||801.8||801.5||0
1643338230000|2022-01-28 02:50:30|801.5|800|801.8|800.3|801.8|800.3|801.5|800|0
1643338270000|2022-01-28 02:51:10||800.5||800.5||800.5||800.3|0
1643338280000|2022-01-28 02:51:20||800.3||800.3||800.3||800.3|0
1643338290000|2022-01-28 02:51:30|801.5|800|801.8|800.3|801.8|800.3|801.5|800|0
1643338300000|2022-01-28 02:51:40|801.5|800|801.8|800.3|801.8|800.3|801.5|800|0
1643338310000|2022-01-28 02:51:50|801.5||801.8||801.8||801.5||0
1643338320000|2022-01-28 02:52:00|801.5||801.8||801.8||801.5||0
1643338330000|2022-01-28 02:52:10|801.5||801.8||801.8||801.5||0
1643338360000|2022-01-28 02:52:40|802|800.5|802|800.5|802|800.5|802|800.5|0
1643338380000|2022-01-28 02:53:00|801.8||802||802||801.8||0
1643338420000|2022-01-28 02:53:40|||||||||1
1643338490000|2022-01-28 02:54:50|801.8||801.8||801.8||801.8||0
1643338500000|2022-01-28 02:55:00|802||802||802||801.8||0
1643338530000|2022-01-28 02:55:30|||||||||50
1643338540000|2022-01-28 02:55:40|802.3|801|802.3|801|802.3|801|802.3|801|10
1643338550000|2022-01-28 02:55:50|802|800.8|802|800.8|802|800.8|802|800.8|41
1643338570000|2022-01-28 02:56:10||800.5||800.8||800.8||800.5|0
1643338600000|2022-01-28 02:56:40|802.3||802.3||802.3||802||2
1643338610000|2022-01-28 02:56:50|802||802.3||802.3||802||0
1643338620000|2022-01-28 02:57:00|802||802.3||802.3||802||0
1643338660000|2022-01-28 02:57:40|802.5|801|802.5|801|802.5|801|802.5|801|0
1643338670000|2022-01-28 02:57:50|802.3||802.5||802.5||802.3||0
1643338680000|2022-01-28 02:58:00|802.3|800.8|802.3|801|802.5|801|802.3|800.8|0
1643338690000|2022-01-28 02:58:10|802.5||802.5||802.5||802.3||0
1643338700000|2022-01-28 02:58:20|802.3||802.3||802.3||802.3||0
1643338710000|2022-01-28 02:58:30|802.5||802.5||802.5||802.3||0
1643338730000|2022-01-28 02:58:50||801.3||801||801.3||801|0
1643338740000|2022-01-28 02:59:00|802.8|801.3|802.8|801.3|802.8|801.3|802.5|801|0
1643338770000|2022-01-28 02:59:30||801.5||801.5||801.5||801.5|0
1643338780000|2022-01-28 02:59:40|802.5|801.3|802.8|801.3|802.8|801.3|802.5|801.3|5
1643338800000|2022-01-28 03:00:00|802.5||802.8||802.8||802.5||0
1643338810000|2022-01-28 03:00:10|802.5||802.5||802.8||802.5||0
1643338820000|2022-01-28 03:00:20|802.8||802.8||802.8||802.8||0
1643338870000|2022-01-28 03:01:10|803|801.5|802.8|801.5|803|801.5|802.8|801.5|0
1643338880000|2022-01-28 03:01:20|803||803||803||803||0
1643338900000|2022-01-28 03:01:40|802.8|801.3|802.8|801.3|802.8|801.3|802.8|801.3|0
1643338910000|2022-01-28 03:01:50|803|801.5|803|801.5|803|801.5|803|801.5|0
1643338920000|2022-01-28 03:02:00||801.8||801.5||801.8||801.5|0
1643338930000|2022-01-28 03:02:10||801.8||801.8||801.8||801.5|0
1643338940000|2022-01-28 03:02:20|803.3||803.3||803.3||803||2
1643338960000|2022-01-28 03:02:40|803||803.3||803.3||803||0
1643338970000|2022-01-28 03:02:50|803||803.3||803.3||803||0
1643339020000|2022-01-28 03:03:40|803||803.3||803.3||803||0
1643339030000|2022-01-28 03:03:50|803|801.5|803.3|801.8|803.3|801.8|803|801.5|0
1643339100000|2022-01-28 03:05:00|803||803||803.3||803||0
1643339110000|2022-01-28 03:05:10||801.5||801.5||801.5||801.5|0
1643339120000|2022-01-28 03:05:20|802.8|801.3|802.8|801.3|803|801.5|802.8|801.3|0
1643339130000|2022-01-28 03:05:30|802.5|801|802.5|801|802.8|801|802.5|801|0
1643339190000|2022-01-28 03:06:30|802.3||802.5||802.5||802.3||0
1643339200000|2022-01-28 03:06:40|802.3|801.3|802.8|801.3|802.8|801.3|802.3|801.3|0
1643339210000|2022-01-28 03:06:50|802.5|801|802.5|801|802.8|801|802.5|801|0
1643339220000|2022-01-28 03:07:00|802.8|801.3|802.8|801.3|802.8|801.3|802.8|801.3|0
1643339230000|2022-01-28 03:07:10|802.5|801|802.5|801|802.5|801|802.5|801|0
1643339270000|2022-01-28 03:07:50|802.3||802.5||802.5||802.3||0
1643339280000|2022-01-28 03:08:00|802.3||802.5||802.5||802.3||0
1643339310000|2022-01-28 03:08:30|802.3||802.3||802.5||802.3||0
1643339320000|2022-01-28 03:08:40|802.5|800.8|802.3|800.8|802.5|800.8|802.3|800.8|0
1643339340000|2022-01-28 03:09:00|||||||||1
1643339390000|2022-01-28 03:09:50|802||802.3||802.3||802||0
1643339400000|2022-01-28 03:10:00|802||802||802.3||802||0
1643339410000|2022-01-28 03:10:10|802.3||802.3||802.3||802||1
1643339420000|2022-01-28 03:10:20|802||802.3||802.3||802||0
1643339430000|2022-01-28 03:10:30|802||802.3||802.3||802||0
1643339440000|2022-01-28 03:10:40|802.5|801|802.3|801|802.5|801|802.3|800.8|0
1643339450000|2022-01-28 03:10:50|802.5||802.5||802.5||802.5||0
1643339500000|2022-01-28 03:11:40|802.3||802.5||802.5||802.3||0
1643339530000|2022-01-28 03:12:10|802.3||802.5||802.5||802.3||0
1643339540000|2022-01-28 03:12:20|802.3|800.8|802.3|800.8|802.3|800.8|802.3|800.8|0
1643339550000|2022-01-28 03:12:30|802.5|801|802.5|801|802.5|801|802.3|801|0
1643339560000|2022-01-28 03:12:40|802.3||802.5||802.5||802.3||0
1643339570000|2022-01-28 03:12:50|802.3||802.3||802.5||802.3||0
1643339580000|2022-01-28 03:13:00|802.5||802.3||802.5||802.3||0
1643339590000|2022-01-28 03:13:10|802|800.8|802|800.5|802.3|800.8|802|800.5|0
1643339600000|2022-01-28 03:13:20|801.8||802||802||801.8||0
1643339620000|2022-01-28 03:13:40|801.8||802||802||801.8||0
1643339630000|2022-01-28 03:13:50|801.8|800.3|801.8|800.3|801.8|800.5|801.8|800.3|6
1643339650000|2022-01-28 03:14:10|801.5||801.8||801.8||801.5||0
1643339660000|2022-01-28 03:14:20|801.5||801.8||801.8||801.5||0
1643339680000|2022-01-28 03:14:40|801.5||801.8||801.8||801.5||0
1643339710000|2022-01-28 03:15:10|801.5||801.8||801.8||801.5||0
1643339720000|2022-01-28 03:15:20|801.5||801.5||801.5||801.5||0
1643339730000|2022-01-28 03:15:30||800||800||800||800|0
1643339770000|2022-01-28 03:16:10|801.3|799.8|801|799.5|801.3|799.8|801|799.5|5
1643339780000|2022-01-28 03:16:20||799.8||799.8||799.8||799.5|0
1643339790000|2022-01-28 03:16:30|800.8|799.5|800.8|799.5|801|799.5|800.8|799.5|0
1643339800000|2022-01-28 03:16:40|801||801||801||800.8||1
1643339810000|2022-01-28 03:16:50|800.8||800.8||801||800.8||0
1643339830000|2022-01-28 03:17:10|800.5|799.3|800.5|799.3|800.8|799.3|800.5|799.3|0
1643339840000|2022-01-28 03:17:20|800.8||800.8||800.8||800.5||0
1643339850000|2022-01-28 03:17:30|800.5||800.8||800.8||800.5||0
1643339860000|2022-01-28 03:17:40|800.5|799.5|800.5|799.3|800.8|799.5|800.5|799.3|12
1643339870000|2022-01-28 03:17:50|800.8||800.5||800.8||800.5||0
1643339880000|2022-01-28 03:18:00|800.3|799|800.3|799|800.5|799|800.3|799|0
1643339890000|2022-01-28 03:18:10||798.8||798.8||799||798.8|0
1643339900000|2022-01-28 03:18:20|800.5|799|800.5|799|800.5|799|800.3|799|0
1643339910000|2022-01-28 03:18:30|800.3||800.3||800.5||800.3||0
1643339920000|2022-01-28 03:18:40|800.5||800.3||800.5||800.3||0
1643339930000|2022-01-28 03:18:50|800.5|798.8|800.5|799|800.5|799|800.3|798.8|0
1643339940000|2022-01-28 03:19:00|800.3||800.5||800.5||800.3||0
1643339950000|2022-01-28 03:19:10|800.3||800.3||800.5||800.3||1
1643339960000|2022-01-28 03:19:20|800.5||800.5||800.5||800.3||0
1643339990000|2022-01-28 03:19:50|800.3||800.3||800.5||800.3||0
1643340000000|2022-01-28 03:20:00|800.5|799.3|800.5|799.3|800.8|799.3|800.5|799|0
1643340010000|2022-01-28 03:20:10|800.8||800.5||800.8||800.5||0
1643340020000|2022-01-28 03:20:20|800.8||800.8||800.8||800.8||0
1643340040000|2022-01-28 03:20:40|800.5||800.5||800.8||800.5||0
1643340050000|2022-01-28 03:20:50|800.8|799|800.5|799|800.8|799|800.5|799|0
1643340060000|2022-01-28 03:21:00||799.3||799||799.3||799|2
1643340070000|2022-01-28 03:21:10|800.3||800.5||800.5||800.3||0
1643340090000|2022-01-28 03:21:30|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799.3|0
1643340100000|2022-01-28 03:21:40|800.5||800.8||800.8||800.5||1
1643340110000|2022-01-28 03:21:50|800.5|799|800.5|799|800.5|799|800.5|799|0
1643340120000|2022-01-28 03:22:00|800.8|799.3|800.8|799.3|800.8|799.5|800.8|799.3|1
1643340130000|2022-01-28 03:22:10||799.5||799.3||799.5||799.3|0
1643340160000|2022-01-28 03:22:40|801|799.5|801|799.5|801|799.5|801|799.5|0
1643340170000|2022-01-28 03:22:50|800.8|799.3|800.5|799|800.8|799.3|800.3|799|0
1643340180000|2022-01-28 03:23:00|800.3|798.8|800.5|799|800.5|799|800.3|798.8|0
1643340190000|2022-01-28 03:23:10||799.3||799||799.3||799|0
1643340210000|2022-01-28 03:23:30|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799.3|0
1643340220000|2022-01-28 03:23:40|800.5||800.8||800.8||800.5||0
1643340230000|2022-01-28 03:23:50|800.5||800.8||800.8||800.5||0
1643340240000|2022-01-28 03:24:00|801|799.5|801|799.5|801|799.5|801|799.3|0
1643340260000|2022-01-28 03:24:20|800.8||801||801||800.8||0
1643340270000|2022-01-28 03:24:30|800.8||800.8||800.8||800.8||0
1643340280000|2022-01-28 03:24:40||799.3||799.3||799.3||799.3|0
1643340290000|2022-01-28 03:24:50|800.5||800.8||800.8||800.5||1
1643340300000|2022-01-28 03:25:00|800.5|799|800.5|799|800.5|799|800.5|799|3
1643340310000|2022-01-28 03:25:10|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799.3|0
1643340330000|2022-01-28 03:25:30|800.5||800.5||800.5||800.5||0
1643340350000|2022-01-28 03:25:50||799||799||799||799|0
1643340360000|2022-01-28 03:26:00|800.3||800.5||800.5||800.3||0
1643340370000|2022-01-28 03:26:10|800.3||800.3||800.5||800.3||0
1643340380000|2022-01-28 03:26:20|800.5||800.5||800.5||800.3||0
1643340390000|2022-01-28 03:26:30|800.3||800.3||800.3||800.3||0
1643340400000|2022-01-28 03:26:40|800.5|799.3|800.8|799.3|800.8|799.3|800.3|799.3|0
1643340410000|2022-01-28 03:26:50|801|799.5|801|799.5|801|799.5|801|799.3|0
1643340420000|2022-01-28 03:27:00|800.8|799.3|800.5|799.3|801|799.5|800.5|799.3|0
1643340430000|2022-01-28 03:27:10|800.8|799|800.5|799|800.8|799|800.5|799|0
1643340440000|2022-01-28 03:27:20|800.3||800.5||800.5||800.3||0
1643340450000|2022-01-28 03:27:30|800.3||800.5||800.5||800.3||0
1643340470000|2022-01-28 03:27:50|800.3||800.5||800.5||800.3||0
1643340480000|2022-01-28 03:28:00|800.3||800.5||800.5||800.3||0
1643340490000|2022-01-28 03:28:10|800.3||800.3||800.5||800.3||0
1643340500000|2022-01-28 03:28:20|800.5||800.5||800.5||800.3||0
1643340520000|2022-01-28 03:28:40|800.3||800.5||800.5||800.3||0
1643340530000|2022-01-28 03:28:50|800.3||800.5||800.5||800.3||0
1643340600000|2022-01-28 03:30:00|800.3||800.5||800.5||800.3||0
1643340620000|2022-01-28 03:30:20|800.3||800.3||800.5||800.3||0
1643340630000|2022-01-28 03:30:30||798.8||798.8||799||798.8|0
1643340650000|2022-01-28 03:30:50|800||800.3||800.3||800||0
1643340660000|2022-01-28 03:31:00|800|798.5|800|798.5|800.3|798.5|800|798.5|0
1643340670000|2022-01-28 03:31:10|800.3|798.8|800.3|798.8|800.3|798.8|800.3|798.8|0
1643340680000|2022-01-28 03:31:20|800|799|800.3|799|800.3|799|800|799|0
1643340690000|2022-01-28 03:31:30|800|798.8|800.3|798.8|800.3|798.8|800|798.8|0
1643340700000|2022-01-28 03:31:40|800|798.5|800|798.8|800.3|798.8|800|798.5|0
1643340710000|2022-01-28 03:31:50|800.3|798.5|800.3|798.8|800.3|798.8|800|798.5|0
1643340720000|2022-01-28 03:32:00|800|798.5|800.3|798.8|800.3|798.8|800|798.5|0
1643340780000|2022-01-28 03:33:00|800|798.5|800.3|798.8|800.3|798.8|800|798.5|0
1643340790000|2022-01-28 03:33:10|800||800.3||800.3||800||0
1643340820000|2022-01-28 03:33:40|800.5|799|800.5|799|800.5|799|800.3|799|0
1643340840000|2022-01-28 03:34:00|800.3|798.8|800.3|798.8|800.3|798.8|800.3|798.8|0
1643340860000|2022-01-28 03:34:20||799||798.8||799||798.8|18
1643340930000|2022-01-28 03:35:30|800.5|799|800.5|799|800.5|799|800.3|798.8|0
1643340970000|2022-01-28 03:36:10|800.8|799.3|800.5|799|800.8|799.3|800.5|799|0
1643340980000|2022-01-28 03:36:20|800.3||800.5||800.5||800.3||3
1643340990000|2022-01-28 03:36:30|800.8|799.3|800.5|799.3|800.8|799.3|800.5|799.3|0
1643341000000|2022-01-28 03:36:40||799||799||799||799|0
1643341010000|2022-01-28 03:36:50|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799.3|0
1643341020000|2022-01-28 03:37:00|800.5||800.8||800.8||800.5||0
1643341030000|2022-01-28 03:37:10|800.5||800.5||800.8||800.5||0
1643341040000|2022-01-28 03:37:20|800.8|799.5|800.8|799.3|800.8|799.5|800.5|799.3|0
1643341060000|2022-01-28 03:37:40|801|799.5|800.8|799.5|801|799.5|800.8|799.5|0
1643341070000|2022-01-28 03:37:50|801|799.3|801|799.5|801|799.5|801|799.3|0
1643341080000|2022-01-28 03:38:00|801.3|799.8|801|799.8|801.3|799.8|801|799.8|0
1643341090000|2022-01-28 03:38:10||799.5||799.5||799.5||799.5|0
1643341100000|2022-01-28 03:38:20|800.8||801||801||800.8||1
1643341150000|2022-01-28 03:39:10|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643341170000|2022-01-28 03:39:30|801||801.3||801.3||801||0
1643341190000|2022-01-28 03:39:50|801.5|800|801.5|800|801.5|800|801.3|800|0
1643341200000|2022-01-28 03:40:00|801.3||801.5||801.5||801.3||0
1643341210000|2022-01-28 03:40:10|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643341260000|2022-01-28 03:41:00||800||799.8||800||799.8|0
1643341280000|2022-01-28 03:41:20|801.5|800|801.3|799.8|801.5|800|801.3|799.8|0
1643341290000|2022-01-28 03:41:30|801.5|800|801.3|799.8|801.5|800|801.3|799.8|0
1643341320000|2022-01-28 03:42:00|801|799.5|801|799.5|801|799.8|801|799.5|0
1643341340000|2022-01-28 03:42:20|801.3|799.8|801|799.8|801.3|799.8|801|799.8|0
1643341350000|2022-01-28 03:42:30|800.8|799.5|800.8|799.5|801|799.5|800.8|799.5|0
1643341360000|2022-01-28 03:42:40|801||801||801||800.8||0
1643341370000|2022-01-28 03:42:50|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799.3|0
1643341380000|2022-01-28 03:43:00|800.5||800.8||800.8||800.5||0
1643341400000|2022-01-28 03:43:20|801|799.5|801|799.5|801|799.5|800.8|799.5|0
1643341410000|2022-01-28 03:43:30|800.8||801||801||800.8||0
1643341440000|2022-01-28 03:44:00|800.8||801||801||800.8||0
1643341450000|2022-01-28 03:44:10|800.8||801||801||800.8||0
1643341470000|2022-01-28 03:44:30|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643341550000|2022-01-28 03:45:50|801||801||801.3||801||0
1643341570000|2022-01-28 03:46:10|801.3||801.3||801.3||801.3||0
1643341580000|2022-01-28 03:46:20|801|800|801.3|799.8|801.3|800|801|799.8|0
1643341610000|2022-01-28 03:46:50||800||799.8||800||799.8|0
1643341620000|2022-01-28 03:47:00||800||800||800||800|0
1643341640000|2022-01-28 03:47:20|801.5|800.3|801.5|800|801.5|800.3|801.5|800|3
1643341650000|2022-01-28 03:47:30|801.8|800.3|801.5|800.3|801.8|800.3|801.5|800.3|0
1643341670000|2022-01-28 03:47:50|801.8||801.5||801.8||801.5||0
1643341680000|2022-01-28 03:48:00|801.8|800|801.5|800.3|801.8|800.3|801.5|800|0
1643341690000|2022-01-28 03:48:10|801.8||801.5||801.8||801.5||0
1643341700000|2022-01-28 03:48:20|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.5|0
1643341710000|2022-01-28 03:48:30|802||801.8||802||801.8||0
1643341720000|2022-01-28 03:48:40|802||801.8||802||801.8||0
1643341750000|2022-01-28 03:49:10|801.5|800.3|801.5|800.3|801.8|800.3|801.5|800.3|0
1643341760000|2022-01-28 03:49:20|801.8||801.5||801.8||801.5||0
1643341770000|2022-01-28 03:49:30|801.8|800|801.5|800|801.8|800.3|801.5|800|0
1643341780000|2022-01-28 03:49:40||800.3||800.3||800.3||800.3|0
1643341800000|2022-01-28 03:50:00|801.8|800.5|801.8|800.3|801.8|800.5|801.8|800.3|0
1643341810000|2022-01-28 03:50:10|802|800.5|801.8|800.5|802|800.5|801.8|800.3|0
1643341820000|2022-01-28 03:50:20|802||801.8||802||801.8||0
1643341830000|2022-01-28 03:50:30|802||801.8||802||801.8||0
1643341840000|2022-01-28 03:50:40|802||801.8||802||801.8||0
1643341850000|2022-01-28 03:50:50|802||801.8||802||801.8||0
1643341860000|2022-01-28 03:51:00||800.3||800.3||800.3||800.3|0
1643341940000|2022-01-28 03:52:20||800.5||800.5||800.5||800.5|0
1643341950000|2022-01-28 03:52:30||800.3||800.3||800.3||800.3|0
1643341970000|2022-01-28 03:52:50||800.5||800.3||800.5||800.3|0
1643342050000|2022-01-28 03:54:10|801.5||801.5||801.5||801.5||0
1643342060000|2022-01-28 03:54:20|801.8||801.5||801.8||801.5||0
1643342070000|2022-01-28 03:54:30|801.8||801.8||801.8||801.5||0
1643342090000|2022-01-28 03:54:50||800.5||800.3||800.5||800.3|0
1643342120000|2022-01-28 03:55:20|801.5||801.5||801.8||801.5||0
1643342130000|2022-01-28 03:55:30||800||800||800||800|1
1643342160000|2022-01-28 03:56:00||800.3||800||800.3||800|0
1643342190000|2022-01-28 03:56:30|801.8|800.3|801.8|800.3|801.8|800.3|801.8|800|0
1643342210000|2022-01-28 03:56:50|801.5||801.5||801.5||801.5||1
1643342220000|2022-01-28 03:57:00||800||800||800||800|0
1643342240000|2022-01-28 03:57:20|801.3||801.3||801.3||801.3||0
1643342250000|2022-01-28 03:57:30|801.5||801.5||801.5||801.5||0
1643342260000|2022-01-28 03:57:40||800.3||800.3||800.3||800.3|0
1643342340000|2022-01-28 03:59:00|801.8||801.8||801.8||801.5||1
1643342350000|2022-01-28 03:59:10|802|800.5|802|800.5|802|800.5|801.8|800.5|0
1643342360000|2022-01-28 03:59:20|801.8||801.8||802||801.8||0
1643342390000|2022-01-28 03:59:50|802||801.8||802||801.8||0
1643342400000|2022-01-28 04:00:00|802||802||802||801.8||0
1643342410000|2022-01-28 04:00:10|801.8||802||802||801.8||0
1643342420000|2022-01-28 04:00:20|801.8|800.3|801.8|800.5|801.8|800.5|801.8|800.3|0
1643342430000|2022-01-28 04:00:30||800.3||800.5||800.5||800.3|0
1643342440000|2022-01-28 04:00:40|802||801.8||802||801.8||0
1643342450000|2022-01-28 04:00:50|802|800.3|801.8|800.5|802|800.5|801.8|800.3|1
1643342460000|2022-01-28 04:01:00||800.3||800.3||800.5||800.3|0
1643342470000|2022-01-28 04:01:10||800.5||800.5||800.5||800.5|0
1643342480000|2022-01-28 04:01:20|802|800.3|801.8|800.5|802|800.5|801.8|800.3|1
1643342490000|2022-01-28 04:01:30|802||801.8||802||801.8||0
1643342500000|2022-01-28 04:01:40|802|800.3|801.8|800.5|802|800.5|801.8|800.3|1
1643342510000|2022-01-28 04:01:50||800.3||800.3||800.5||800.3|0
1643342520000|2022-01-28 04:02:00|801.5|800.5|801.8|800.5|802|800.5|801.5|800.5|0
1643342530000|2022-01-28 04:02:10|802||802||802||801.8||0
1643342540000|2022-01-28 04:02:20||800.8||800.5||800.8||800.5|0
1643342550000|2022-01-28 04:02:30|801.8||801.8||801.8||801.8||0
1643342560000|2022-01-28 04:02:40|802|800.8|802|800.8|802|800.8|801.8|800.8|0
1643342570000|2022-01-28 04:02:50|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|1
1643342580000|2022-01-28 04:03:00|802||801.8||802||801.8||0
1643342610000|2022-01-28 04:03:30|802||801.8||802||801.8||0
1643342640000|2022-01-28 04:04:00|||||||||1
1643342650000|2022-01-28 04:04:10||800.3||800.5||800.5||800.3|0
1643342660000|2022-01-28 04:04:20|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|0
1643342670000|2022-01-28 04:04:30||800.3||800.5||800.5||800.3|0
1643342700000|2022-01-28 04:05:00|801.5|800.3|801.5|800.3|801.8|800.3|801.5|800.3|0
1643342710000|2022-01-28 04:05:10|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643342720000|2022-01-28 04:05:20|802||802||802||802||0
1643342730000|2022-01-28 04:05:30|801.8||802||802||801.8||0
1643342740000|2022-01-28 04:05:40|801.8||801.8||802||801.8||0
1643342750000|2022-01-28 04:05:50|802||801.8||802||801.8||0
1643342760000|2022-01-28 04:06:00||800.3||800.5||800.5||800.3|0
1643342770000|2022-01-28 04:06:10|801.5|800.3|801.5|800.3|801.8|800.3|801.5|800.3|0
1643342780000|2022-01-28 04:06:20|801.8||801.5||801.8||801.5||0
1643342790000|2022-01-28 04:06:30|801.8||801.5||801.8||801.5||0
1643342800000|2022-01-28 04:06:40|801.3|800|801.3|800|801.5|800|801.3|800|0
1643342810000|2022-01-28 04:06:50|801.5||801.3||801.5||801.3||0
1643342820000|2022-01-28 04:07:00|801.5||801.3||801.5||801.3||3
1643342830000|2022-01-28 04:07:10|801.5||801.5||801.5||801.3||0
1643342850000|2022-01-28 04:07:30|801.3||801.3||801.3||801.3||0
1643342860000|2022-01-28 04:07:40|801.5||801.3||801.5||801.3||0
1643342880000|2022-01-28 04:08:00|801.5||801.3||801.5||801.3||0
1643342890000|2022-01-28 04:08:10|801.5||801.3||801.5||801.3||0
1643342900000|2022-01-28 04:08:20|801.5||801.3||801.5||801.3||0
1643342910000|2022-01-28 04:08:30|801.5||801.3||801.5||801.3||0
1643342920000|2022-01-28 04:08:40|801.5||801.3||801.5||801.3||0
1643342960000|2022-01-28 04:09:20|801|799.8|801|799.8|801.3|799.8|801|799.8|7
1643342970000|2022-01-28 04:09:30|801.3||801||801.3||801||0
1643342980000|2022-01-28 04:09:40|801.3||801.3||801.3||801||0
1643342990000|2022-01-28 04:09:50|801||801||801.3||801||0
1643343010000|2022-01-28 04:10:10|801.3||801.3||801.3||801.3||0
1643343040000|2022-01-28 04:10:40|801.5|800|801.3|800|801.5|800|801.3|800|0
1643343070000|2022-01-28 04:11:10|801.5||801.5||801.5||801.5||0
1643343080000|2022-01-28 04:11:20|801.3||801.3||801.3||801.3||0
1643343090000|2022-01-28 04:11:30|801.5||801.3||801.5||801.3||0
1643343100000|2022-01-28 04:11:40||799.8||800||800||799.8|0
1643343110000|2022-01-28 04:11:50|801.5||801.5||801.5||801.5||0
1643343120000|2022-01-28 04:12:00|801.3||801.5||801.5||801.3||0
1643343130000|2022-01-28 04:12:10|801.3||801.5||801.5||801.3||0
1643343140000|2022-01-28 04:12:20|801.3||801.5||801.5||801.3||0
1643343160000|2022-01-28 04:12:40||800.3||800||800.3||800|13
1643343170000|2022-01-28 04:12:50|801.3||801.3||801.5||801.3||0
1643343180000|2022-01-28 04:13:00|801.5||801.3||801.5||801.3||0
1643343190000|2022-01-28 04:13:10|801.5||801.3||801.5||801.3||0
1643343210000|2022-01-28 04:13:30|801.5||801.5||801.5||801.5||0
1643343230000|2022-01-28 04:13:50|801.3||801.5||801.5||801.3||0
1643343240000|2022-01-28 04:14:00|801.3||801.5||801.5||801.3||0
1643343250000|2022-01-28 04:14:10|801.3||801.3||801.3||801.3||0
1643343260000|2022-01-28 04:14:20|801.5|800.3|801.3|800|801.5|800.3|801.3|800|0
1643343290000|2022-01-28 04:14:50|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|0
1643343300000|2022-01-28 04:15:00|801.3|800|801.5|800|801.5|800|801.3|800|0
1643343350000|2022-01-28 04:15:50||800.3||800.3||800.3||800.3|0
1643343400000|2022-01-28 04:16:40|801.3|800|801|799.8|801.3|800|801|799.8|3
1643343410000|2022-01-28 04:16:50|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643343420000|2022-01-28 04:17:00|801|799.8|801|799.5|801|799.8|801|799.5|0
1643343430000|2022-01-28 04:17:10|800.8|799.8|801|799.5|801|799.8|800.8|799.5|0
1643343440000|2022-01-28 04:17:20||799.8||799.5||799.8||799.5|0
1643343450000|2022-01-28 04:17:30|800.8||801||801||800.8||0
1643343480000|2022-01-28 04:18:00|800.8||801||801||800.8||0
1643343490000|2022-01-28 04:18:10|800.8||800.8||801||800.8||0
1643343500000|2022-01-28 04:18:20|801|799.3|800.5|799.3|801|799.5|800.5|799.3|0
1643343510000|2022-01-28 04:18:30|800.8||800.8||800.8||800.5||0
1643343520000|2022-01-28 04:18:40|800.5||800.8||800.8||800.5||0
1643343540000|2022-01-28 04:19:00|800.5||800.5||800.8||800.5||0
1643343550000|2022-01-28 04:19:10||799||799||799||799|0
1643343560000|2022-01-28 04:19:20|800.3|798.8|800.3|798.8|800.3|798.8|800.3|798.8|0
1643343570000|2022-01-28 04:19:30|800.5|799|800.3|799|800.5|799|800.3|799|0
1643343580000|2022-01-28 04:19:40|800.5||800.5||800.5||800.5||0
1643343600000|2022-01-28 04:20:00||799.3||799||799.3||799|0
1643343610000|2022-01-28 04:20:10|800.8|799.3|800.8|799.3|800.8|799.3|800.8|799.3|0
1643343620000|2022-01-28 04:20:20|800.5||800.8||800.8||800.5||0
1643343640000|2022-01-28 04:20:40||799.5||799.3||799.5||799.3|0
1643343660000|2022-01-28 04:21:00|801|799.5|801|799.5|801|799.5|800.8|799.5|0
1643343670000|2022-01-28 04:21:10|800.8||801||801||800.8||0
1643343750000|2022-01-28 04:22:30|800.8||801||801||800.8||0
1643343860000|2022-01-28 04:24:20|800.8||800.8||801||800.8||0
1643343870000|2022-01-28 04:24:30|801||801||801||801||0
1643343890000|2022-01-28 04:24:50||799.8||799.8||799.8||799.8|0
1643343900000|2022-01-28 04:25:00||799.5||799.5||799.8||799.5|0
1643343910000|2022-01-28 04:25:10||799.8||799.8||799.8||799.8|0
1643343920000|2022-01-28 04:25:20|801.3||801.3||801.3||801.3||0
1643343960000|2022-01-28 04:26:00|801.5|800|801.5|800|801.5|800|801.3|800|1
1643344000000|2022-01-28 04:26:40|801.3||801.5||801.5||801.3||0
1643344010000|2022-01-28 04:26:50|801.3||801.3||801.3||801.3||0
1643344020000|2022-01-28 04:27:00|801.5|799.8|801.5|800|801.5|800.3|801.5|799.8|0
1643344050000|2022-01-28 04:27:30||800.3||800||800.3||800|0
1643344080000|2022-01-28 04:28:00|801.8|800.3|801.8|800.3|801.8|800.3|801.8|800|0
1643344130000|2022-01-28 04:28:50||800.5||800.5||800.5||800.5|0
1643344140000|2022-01-28 04:29:00|802||801.8||802||801.8||0
1643344150000|2022-01-28 04:29:10|802||801.8||802||801.8||0
1643344190000|2022-01-28 04:29:50|802|800.8|801.8|800.5|802|800.8|801.8|800.5|0
1643344200000|2022-01-28 04:30:00|802||801.8||802||801.8||0
1643344230000|2022-01-28 04:30:30|||||||||14
1643344240000|2022-01-28 04:30:40|802|800.8|801.8|800.5|802|800.8|801.8|800.5|1
1643344250000|2022-01-28 04:30:50|802||801.8||802||801.8||0
1643344260000|2022-01-28 04:31:00|802|800.8|802|800.8|802|800.8|801.8|800.8|0
1643344270000|2022-01-28 04:31:10||800.5||800.8||800.8||800.5|0
1643344280000|2022-01-28 04:31:20||800.5||800.8||800.8||800.5|0
1643344320000|2022-01-28 04:32:00|801.8|800.5|802|800.5|802|800.5|801.8|800.5|0
1643344330000|2022-01-28 04:32:10|801.8||802||802||801.8||0
1643344340000|2022-01-28 04:32:20|801.8|800.8|802|800.8|802|800.8|801.8|800.8|0
1643344360000|2022-01-28 04:32:40||800.5||800.8||800.8||800.5|2
1643344370000|2022-01-28 04:32:50||800.5||800.5||800.5||800.5|0
1643344380000|2022-01-28 04:33:00|801.8||801.8||802||801.8||0
1643344390000|2022-01-28 04:33:10|802||802||802||801.8||0
1643344410000|2022-01-28 04:33:30|801.8||802||802||801.8||0
1643344420000|2022-01-28 04:33:40|801.8||801.8||802||801.8||0
1643344430000|2022-01-28 04:33:50|802||801.8||802||801.8||0
1643344440000|2022-01-28 04:34:00|802||801.8||802||801.8||0
1643344450000|2022-01-28 04:34:10|802||802||802||801.8||0
1643344460000|2022-01-28 04:34:20|801.8||802||802||801.8||0
1643344480000|2022-01-28 04:34:40|801.8||802||802||801.8||0
1643344500000|2022-01-28 04:35:00|801.8||801.8||801.8||801.8||0
1643344510000|2022-01-28 04:35:10|802||802||802||801.8||0
1643344560000|2022-01-28 04:36:00|801.8||801.8||802||801.8||0
1643344570000|2022-01-28 04:36:10|802||802||802||802||0
1643344580000|2022-01-28 04:36:20|801.8||801.8||802||801.8||0
1643344630000|2022-01-28 04:37:10|802||801.8||802||801.8||0
1643344640000|2022-01-28 04:37:20|802||802||802||801.8||0
1643344740000|2022-01-28 04:39:00|801.8||801.8||801.8||801.8||0
1643344750000|2022-01-28 04:39:10|802||801.8||802||801.8||0
1643344770000|2022-01-28 04:39:30|802||801.8||802||801.8||0
1643344910000|2022-01-28 04:41:50|||||||||4
1643344920000|2022-01-28 04:42:00|802|800.8|801.8|800.5|802|800.8|801.8|800.5|1
1643344930000|2022-01-28 04:42:10|802||801.8||802||801.8||0
1643344960000|2022-01-28 04:42:40|802||802||802||802||0
1643344970000|2022-01-28 04:42:50|801.8||801.8||802||801.8||0
1643345010000|2022-01-28 04:43:30|802||802||802||801.8||0
1643345020000|2022-01-28 04:43:40|801.8||801.8||801.8||801.8||0
1643345030000|2022-01-28 04:43:50|802||801.8||802||801.8||0
1643345040000|2022-01-28 04:44:00|802|800.8|802|800.8|802|800.8|802|800.8|0
1643345100000|2022-01-28 04:45:00|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|1
1643345160000|2022-01-28 04:46:00|802|800.8|802|800.8|802|800.8|802|800.8|7
1643345170000|2022-01-28 04:46:10|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643345180000|2022-01-28 04:46:20|802|800.8|802|800.8|802|800.8|802|800.8|0
1643345220000|2022-01-28 04:47:00|801.8|800.5|802|800.8|802|800.8|801.8|800.5|0
1643345230000|2022-01-28 04:47:10||800.5||800.5||800.8||800.5|0
1643345240000|2022-01-28 04:47:20|801.8|800.8|801.8|800.5|801.8|800.8|801.8|800.5|0
1643345250000|2022-01-28 04:47:30|802|800.8|802|800.8|802|800.8|801.8|800.8|0
1643345260000|2022-01-28 04:47:40||800.5||800.8||800.8||800.5|0
1643345280000|2022-01-28 04:48:00||800.5||800.5||800.8||800.5|0
1643345290000|2022-01-28 04:48:10|801.8||802||802||801.8||0
1643345300000|2022-01-28 04:48:20|801.8||801.8||801.8||801.8||0
1643345310000|2022-01-28 04:48:30|802||801.8||802||801.8||0
1643345320000|2022-01-28 04:48:40|802||802||802||801.8||0
1643345330000|2022-01-28 04:48:50|801.8||801.8||802||801.8||0
1643345390000|2022-01-28 04:49:50|||||||||70
1643345420000|2022-01-28 04:50:20|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|1
1643345450000|2022-01-28 04:50:50|801.3|800|801.3|800|801.3|800|801.3|800|0
1643345480000|2022-01-28 04:51:20|801|799.8|801|799.8|801|800|801|799.8|0
1643345520000|2022-01-28 04:52:00|801.3|800|801.3|799.8|801.3|800|801.3|799.8|3
1643345530000|2022-01-28 04:52:10|801|800|801.3|799.8|801.3|800|801|799.8|0
1643345540000|2022-01-28 04:52:20||800||799.8||800||799.8|0
1643345550000|2022-01-28 04:52:30||800||800||800||800|0
1643345560000|2022-01-28 04:52:40|801.5||801.3||801.5||801.3||0
1643345570000|2022-01-28 04:52:50|801.5||801.5||801.5||801.3||0
1643345580000|2022-01-28 04:53:00|801.3||801.3||801.5||801.3||0
1643345590000|2022-01-28 04:53:10|801.5||801.5||801.5||801.3||0
1643345600000|2022-01-28 04:53:20|801.3||801.5||801.5||801.3||0
1643345610000|2022-01-28 04:53:30|801.3||801.5||801.5||801.3||0
1643345640000|2022-01-28 04:54:00|801.3||801.3||801.3||801.3||0
1643345680000|2022-01-28 04:54:40|801.5||801.5||801.5||801.3||0
1643345690000|2022-01-28 04:54:50|801.3||801.3||801.3||801.3||0
1643345700000|2022-01-28 04:55:00|801|799.8|801.3|800|801.3|800|801|799.8|0
1643345710000|2022-01-28 04:55:10||799.8||799.8||800||799.8|1
1643345720000|2022-01-28 04:55:20|801|800|801.3|799.8|801.3|800|801|799.8|0
1643345730000|2022-01-28 04:55:30|801|800|801.3|800|801.3|800|801|800|0
1643345740000|2022-01-28 04:55:40|801.5||801.3||801.5||801.3||0
1643345750000|2022-01-28 04:55:50|801.5||801.5||801.5||801.3||0
1643345760000|2022-01-28 04:56:00|801.3||801.5||801.5||801.3||0
1643345770000|2022-01-28 04:56:10|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643345780000|2022-01-28 04:56:20||800||800||800||799.8|0
1643345790000|2022-01-28 04:56:30||799.8||799.8||799.8||799.8|0
1643345800000|2022-01-28 04:56:40||800||799.8||800||799.8|0
1643345810000|2022-01-28 04:56:50||800||799.8||800||799.8|0
1643345830000|2022-01-28 04:57:10||800||799.8||800||799.8|0
1643345840000|2022-01-28 04:57:20||800||799.8||800||799.8|0
1643345850000|2022-01-28 04:57:30||800||799.8||800||799.8|0
1643345860000|2022-01-28 04:57:40|801.5|800|801.5|800|801.5|800|801.5|799.8|0
1643345910000|2022-01-28 04:58:30|801.3||801.5||801.5||801.3||0
1643345950000|2022-01-28 04:59:10||800.3||800||800.3||800|0
1643345960000|2022-01-28 04:59:20||800.3||800||800.3||800|0
1643345970000|2022-01-28 04:59:30||800.3||800||800.3||800|0
1643346000000|2022-01-28 05:00:00|801.3|799.8|801.3|799.8|801.3|799.8|801|799.8|0
1643346030000|2022-01-28 05:00:30||800||799.8||800||799.8|0
1643346150000|2022-01-28 05:02:30|801.5|800|801.5|800|801.5|800|801.5|800|0
1643346220000|2022-01-28 05:03:40|801.3|799.8|801.3|799.8|801.3|800|801.3|799.8|0
1643346250000|2022-01-28 05:04:10|801||801.3||801.3||801||0
1643346260000|2022-01-28 05:04:20|801.5|800|801.5|800|801.8|800.3|801.5|800|0
1643346270000|2022-01-28 05:04:30|||||||||3
1643346310000|2022-01-28 05:05:10|801.3||801.3||801.3||801.3||0
1643346320000|2022-01-28 05:05:20|801.5||801.3||801.5||801.3||0
1643346330000|2022-01-28 05:05:30|801.5|799.8|801.3|800|801.5|800|801.3|799.8|0
1643346340000|2022-01-28 05:05:40|801.5||801.5||801.5||801.5||0
1643346350000|2022-01-28 05:05:50||800.3||800||800.3||800|0
1643346360000|2022-01-28 05:06:00||800.3||800.3||800.3||800|0
1643346370000|2022-01-28 05:06:10||800||800||800.3||800|0
1643346380000|2022-01-28 05:06:20||800.3||800||800.3||800|0
1643346390000|2022-01-28 05:06:30||800.3||800.3||800.3||800|4
1643346400000|2022-01-28 05:06:40||800||800||800||800|0
1643346410000|2022-01-28 05:06:50||800.3||800||800.3||800|0
1643346440000|2022-01-28 05:07:20|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643346450000|2022-01-28 05:07:30||800||800||800||799.8|0
1643346460000|2022-01-28 05:07:40|801.5||801.5||801.5||801.5||0
1643346520000|2022-01-28 05:08:40|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643346570000|2022-01-28 05:09:30|801.5|800|801.5|800|801.5|800|801.5|800|0
1643346590000|2022-01-28 05:09:50|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643346610000|2022-01-28 05:10:10|801||801.3||801.3||801||0
1643346670000|2022-01-28 05:11:10|801||801.3||801.3||801||0
1643346690000|2022-01-28 05:11:30||800||799.8||800||799.8|0
1643346700000|2022-01-28 05:11:40|801.5|800|801.5|800|801.5|800|801.5|800|0
1643346730000|2022-01-28 05:12:10|801.8|800.3|801.8|800.3|801.8|800.3|801.8|800.3|0
1643346740000|2022-01-28 05:12:20|802.3|800.5|802|800.5|802.3|800.8|802|800.5|0
1643346750000|2022-01-28 05:12:30|802.3|800.8|802.3|800.8|802.3|800.8|802.3|800.8|0
1643346790000|2022-01-28 05:13:10|802||802.3||802.3||802||0
1643346800000|2022-01-28 05:13:20|802|800.5|802|800.8|802|800.8|802|800.5|0
1643346810000|2022-01-28 05:13:30|802.3||802.3||802.3||802.3||0
1643346820000|2022-01-28 05:13:40|802|800.5|802|800.5|802|800.5|802|800.5|0
1643346830000|2022-01-28 05:13:50|802.3|800.8|802.3|800.8|802.3|800.8|802.3|800.8|0
1643346880000|2022-01-28 05:14:40|802|800.5|802|800.5|802|800.5|802|800.5|0
1643346890000|2022-01-28 05:14:50||800.8||800.5||800.8||800.5|0
1643346900000|2022-01-28 05:15:00|802.3|800.8|802.3|800.8|802.3|800.8|802.3|800.8|0
1643346920000|2022-01-28 05:15:20|802.5|801|802.5|801|802.5|801|802.5|801|0
1643346940000|2022-01-28 05:15:40||801.3||801||801.3||801|0
1643347040000|2022-01-28 05:17:20||801.3||801||801.3||801|0
1643347060000|2022-01-28 05:17:40|802.3||802.5||802.5||802.3||0
1643347100000|2022-01-28 05:18:20||801.3||801.3||801.3||801.3|0
1643347110000|2022-01-28 05:18:30|802.8|801|802.5|801|802.8|801|802.5|801|0
1643347120000|2022-01-28 05:18:40||801.3||801.3||801.3||801|0
1643347130000|2022-01-28 05:18:50|802.8|801|802.5|801.3|802.8|801.3|802.5|801|0
1643347140000|2022-01-28 05:19:00|802.8||802.8||802.8||802.5||0
1643347150000|2022-01-28 05:19:10|803|801.8|803|801.5|803|801.8|803|801.5|0
1643347160000|2022-01-28 05:19:20|803.3|801.8|803.3|802|803.3|802|803.3|801.8|0
1643347170000|2022-01-28 05:19:30|803.5|802.3|803.5|802|803.5|802.3|803.5|802|0
1643347200000|2022-01-28 05:20:00|803.3|801.8|803.5|802|803.5|802|803.3|801.8|4
1643347210000|2022-01-28 05:20:10|803.3||803.5||803.5||803.3||0
1643347220000|2022-01-28 05:20:20|803.3|801.8|803.3|802|803.3|802|803.3|801.8|0
1643347230000|2022-01-28 05:20:30|803.5|801.8|803.3|801.8|803.5|801.8|803.3|801.8|0
1643347240000|2022-01-28 05:20:40|803.5|802|803.5|802|803.5|802|803.5|802|0
1643347260000|2022-01-28 05:21:00|803.8|802.3|803.8|802.3|803.8|802.3|803.8|802.3|0
1643347270000|2022-01-28 05:21:10|804|802.5|803.8|802.3|804|802.5|803.8|802.3|0
1643347280000|2022-01-28 05:21:20||802.5||802.3||802.5||802.3|0
1643347300000|2022-01-28 05:21:40|803.5|802|803.8|802.3|803.8|802.3|803.5|802|0
1643347320000|2022-01-28 05:22:00||802.5||802.5||802.5||802.3|0
1643347330000|2022-01-28 05:22:10||802.3||802.3||802.5||802.3|0
1643347350000|2022-01-28 05:22:30|803.5|802|803.5|802|803.5|802|803.5|802|0
1643347380000|2022-01-28 05:23:00|803.3||803.3||803.5||803.3||0
1643347400000|2022-01-28 05:23:20||801.8||801.8||802||801.8|0
1643347410000|2022-01-28 05:23:30||802||801.8||802||801.8|0
1643347440000|2022-01-28 05:24:00||802||801.8||802||801.8|0
1643347510000|2022-01-28 05:25:10|803.5|802|803.3|802|803.5|802|803.3|801.8|0
1643347520000|2022-01-28 05:25:20|803.5||803.3||803.5||803.3||0
1643347540000|2022-01-28 05:25:40||801.8||802||802||801.8|0
1643347550000|2022-01-28 05:25:50||801.8||802||802||801.8|0
1643347580000|2022-01-28 05:26:20|803.5|801.8|803.3|801.8|803.5|801.8|803.3|801.8|0
1643347590000|2022-01-28 05:26:30||802||801.8||802||801.8|0
1643347620000|2022-01-28 05:27:00|803|801.5|803|801.5|803|801.5|803|801.5|0
1643347670000|2022-01-28 05:27:50||801.8||801.8||801.8||801.8|0
1643347680000|2022-01-28 05:28:00|803.3||803.3||803.3||803.3||1
1643347710000|2022-01-28 05:28:30||802||802||802||802|0
1643347720000|2022-01-28 05:28:40||801.8||801.8||801.8||801.8|0
1643347800000|2022-01-28 05:30:00|803||803.3||803.3||803||1
1643347810000|2022-01-28 05:30:10|803||803||803||803||0
1643347830000|2022-01-28 05:30:30|803.3|802|803|801.8|803.3|802|803|801.8|8
1643347840000|2022-01-28 05:30:40|803.3||803.3||803.3||803||0
1643347850000|2022-01-28 05:30:50||802||802||802||801.8|0
1643347860000|2022-01-28 05:31:00|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643347870000|2022-01-28 05:31:10|803.3|802|803.3|802|803.5|802|803.3|801.8|5
1643347880000|2022-01-28 05:31:20|803.5||803.5||803.5||803.3||0
1643347890000|2022-01-28 05:31:30|803.3|801.8|803.3|801.8|803.3|802|803.3|801.8|0
1643347900000|2022-01-28 05:31:40|803.5|802|803.5|802|803.5|802|803.5|802|0
1643347910000|2022-01-28 05:31:50||802.3||802||802.3||802|0
1643347920000|2022-01-28 05:32:00|803.3|801.8|803.3|801.8|803.5|801.8|803.3|801.8|0
1643347930000|2022-01-28 05:32:10|803|801.5|803.3|801.8|803.3|801.8|803|801.5|0
1643347950000|2022-01-28 05:32:30|803.5|802|803.5|802|803.5|802|803.5|802|0
1643347960000|2022-01-28 05:32:40|803.3|801.8|803.5|802|803.5|802|803.3|801.8|1
1643347970000|2022-01-28 05:32:50||802.3||802||802.3||802|0
1643347980000|2022-01-28 05:33:00||802.3||802.3||802.3||802|0
1643347990000|2022-01-28 05:33:10||802||802.3||802.3||802|0
1643348000000|2022-01-28 05:33:20||802||802.3||802.3||802|0
1643348010000|2022-01-28 05:33:30||802||802.3||802.3||802|0
1643348020000|2022-01-28 05:33:40||802||802||802||802|0
1643348030000|2022-01-28 05:33:50|803.3||803.3||803.5||803.3||0
1643348040000|2022-01-28 05:34:00|803.5||803.3||803.5||803.3||1
1643348050000|2022-01-28 05:34:10|803.5|802.3|803.5|802|803.5|802.3|803.5|802|16
1643348060000|2022-01-28 05:34:20||802.3||802.3||802.3||802|2
1643348080000|2022-01-28 05:34:40|803.8|802.5|803.8|802.5|804|802.5|803.5|802.5|6
1643348090000|2022-01-28 05:34:50|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|1
1643348100000|2022-01-28 05:35:00|803.8|802|803.5|802.3|803.8|802.3|803.5|802|0
1643348110000|2022-01-28 05:35:10|803.8||803.5||803.8||803.5||0
1643348120000|2022-01-28 05:35:20|803.8|802|803.5|802.3|803.8|802.3|803.5|802|0
1643348130000|2022-01-28 05:35:30|803.8|802|803.5|802|803.8|802|803.5|802|0
1643348140000|2022-01-28 05:35:40|803.3||803.5||803.5||803.3||0
1643348150000|2022-01-28 05:35:50|803.3||803.3||803.5||803.3||0
1643348160000|2022-01-28 05:36:00|803.5|801.8|803.3|802|803.5|802|803.3|801.8|0
1643348170000|2022-01-28 05:36:10||801.8||801.8||801.8||801.8|0
1643348180000|2022-01-28 05:36:20|803|802|803.3|801.8|803.3|802|803|801.8|0
1643348190000|2022-01-28 05:36:30|803|801.5|803.3|801.8|803.3|801.8|803|801.5|0
1643348200000|2022-01-28 05:36:40|803||803.3||803.3||803||0
1643348210000|2022-01-28 05:36:50|803||803.3||803.3||803||0
1643348220000|2022-01-28 05:37:00|803||803.3||803.3||803||0
1643348240000|2022-01-28 05:37:20|803|801.5|803.3|801.8|803.3|801.8|803|801.5|0
1643348250000|2022-01-28 05:37:30|803||803.3||803.3||803||0
1643348260000|2022-01-28 05:37:40|803|801.5|803|801.5|803|801.8|803|801.5|0
1643348280000|2022-01-28 05:38:00|803.3|801.8|803.3|801.8|803.3|801.8|803.3|801.5|0
1643348290000|2022-01-28 05:38:10|803|801.5|803|801.5|803.3|801.8|803|801.5|0
1643348310000|2022-01-28 05:38:30|802.8||802.8||802.8||802.8||0
1643348320000|2022-01-28 05:38:40|803||803||803||802.8||0
1643348350000|2022-01-28 05:39:10|802.8||802.8||802.8||802.8||0
1643348360000|2022-01-28 05:39:20|803||803||803||803||0
1643348370000|2022-01-28 05:39:30|802.8|801.8|803|801.8|803|801.8|802.8|801.8|0
1643348380000|2022-01-28 05:39:40|803.3||803||803.3||803||30
1643348390000|2022-01-28 05:39:50|803.3|802|803.3|801.8|803.3|802|803.3|801.8|7
1643348400000|2022-01-28 05:40:00|803.5|802|803.5|802|803.5|802|803.5|801.8|1
1643348410000|2022-01-28 05:40:10||802.3||802||802.3||802|0
1643348430000|2022-01-28 05:40:30|||||||||1
1643348440000|2022-01-28 05:40:40||802.3||802.3||802.3||802.3|0
1643348450000|2022-01-28 05:40:50|803.8||803.5||803.8||803.5||0
1643348460000|2022-01-28 05:41:00|803.8||803.8||803.8||803.5||1
1643348470000|2022-01-28 05:41:10|803.5|802.5|803.8|802.5|803.8|802.5|803.5|802.5|60
1643348480000|2022-01-28 05:41:20||802.3||802.3||802.5||802.3|0
1643348510000|2022-01-28 05:41:50|803.5||803.8||803.8||803.5||0
1643348520000|2022-01-28 05:42:00|803.5|802|803.5|802|803.8|802.3|803.5|802|0
1643348530000|2022-01-28 05:42:10||802.3||802.3||802.3||802.3|0
1643348550000|2022-01-28 05:42:30|803.3|802|803.5|802|803.5|802|803.3|802|0
1643348560000|2022-01-28 05:42:40|803.3|802.3|803.5|802|803.5|802.3|803.3|802|0
1643348570000|2022-01-28 05:42:50|803.8|802.3|803.8|802.3|803.8|802.3|803.8|802|0
1643348580000|2022-01-28 05:43:00|803.5||803.5||803.8||803.5||0
1643348590000|2022-01-28 05:43:10|803.8||803.8||803.8||803.5||0
1643348600000|2022-01-28 05:43:20|803.5|802|803.5|802|803.8|802|803.5|802|2
1643348640000|2022-01-28 05:44:00|803.3|801.8|803|801.5|803.3|801.8|803|801.5|0
1643348650000|2022-01-28 05:44:10|802.8||803||803||802.8||0
1643348660000|2022-01-28 05:44:20|802.8||802.8||802.8||802.8||5
1643348670000|2022-01-28 05:44:30|803||802.8||803||802.8||0
1643348680000|2022-01-28 05:44:40|803||802.8||803||802.8||0
1643348700000|2022-01-28 05:45:00|803||802.8||803||802.8||0
1643348720000|2022-01-28 05:45:20|803||802.8||803||802.8||0
1643348740000|2022-01-28 05:45:40|803||802.8||803||802.8||0
1643348790000|2022-01-28 05:46:30|803||802.8||803||802.8||0
1643348800000|2022-01-28 05:46:40|803||802.8||803||802.8||0
1643348810000|2022-01-28 05:46:50|803||802.8||803||802.8||0
1643348820000|2022-01-28 05:47:00|803||802.8||803||802.8||0
1643348830000|2022-01-28 05:47:10|803|801.8|803|801.8|803|801.8|803|801.8|0
1643348850000|2022-01-28 05:47:30|803.3||803||803.3||803||0
1643348860000|2022-01-28 05:47:40|803.3||803.3||803.3||803||0
1643348870000|2022-01-28 05:47:50|803||803||803.3||803||0
1643348880000|2022-01-28 05:48:00|803.3||803||803.3||803||0
1643348890000|2022-01-28 05:48:10|803.3||803||803.3||803||0
1643348900000|2022-01-28 05:48:20|803.3||803.3||803.3||803.3||0
1643348910000|2022-01-28 05:48:30|803.5|802|803.3|802|803.5|802|803.3|802|0
1643348930000|2022-01-28 05:48:50|803.5||803.3||803.5||803.3||0
1643348940000|2022-01-28 05:49:00|803.5||803.3||803.5||803.3||0
1643348960000|2022-01-28 05:49:20|803.5||803.5||803.5||803.5||0
1643348970000|2022-01-28 05:49:30|803.3||803.3||803.3||803.3||0
1643348990000|2022-01-28 05:49:50|803.5||803.3||803.5||803.3||0
1643349000000|2022-01-28 05:50:00|803.5||803.3||803.5||803.3||0
1643349010000|2022-01-28 05:50:10||801.8||802||802||801.8|0
1643349020000|2022-01-28 05:50:20|803.5||803.5||803.5||803.3||0
1643349030000|2022-01-28 05:50:30|803.3||803.3||803.5||803.3||0
1643349040000|2022-01-28 05:50:40|803.5||803.3||803.5||803.3||0
1643349060000|2022-01-28 05:51:00|803.5||803.3||803.5||803.3||0
1643349070000|2022-01-28 05:51:10||801.8||802||802||801.8|0
1643349080000|2022-01-28 05:51:20|803.5||803.3||803.5||803.3||0
1643349100000|2022-01-28 05:51:40|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643349110000|2022-01-28 05:51:50|803.8|802|803.5|802.3|803.8|802.3|803.5|802|0
1643349120000|2022-01-28 05:52:00|803.8|802|803.5|802.3|803.8|802.3|803.5|802|0
1643349130000|2022-01-28 05:52:10||802||802.3||802.3||802|0
1643349140000|2022-01-28 05:52:20||802||802||802.3||802|0
1643349150000|2022-01-28 05:52:30|803.8|802.3|803.8|802.3|803.8|802.3|803.5|802.3|0
1643349160000|2022-01-28 05:52:40|803.5||803.5||803.8||803.5||0
1643349170000|2022-01-28 05:52:50|803.8|802|803.5|802.3|803.8|802.3|803.5|802|0
1643349180000|2022-01-28 05:53:00||802||802||802.3||802|0
1643349190000|2022-01-28 05:53:10||802.3||802||802.3||802|0
1643349200000|2022-01-28 05:53:20||802.3||802.3||802.3||802.3|0
1643349210000|2022-01-28 05:53:30|803.8|802|803.5|802.3|803.8|802.3|803.5|802|0
1643349220000|2022-01-28 05:53:40|803.8||803.5||803.8||803.5||0
1643349230000|2022-01-28 05:53:50||802||802.3||802.3||802|0
1643349240000|2022-01-28 05:54:00|803.3|802|803.5|802|803.5|802.3|803.3|802|1
1643349250000|2022-01-28 05:54:10||802.3||802.3||802.3||802|0
1643349270000|2022-01-28 05:54:30|803.8|802|803.5|802|803.8|802|803.5|802|0
1643349280000|2022-01-28 05:54:40|803.8|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643349300000|2022-01-28 05:55:00|803.8||803.5||803.8||803.5||0
1643349310000|2022-01-28 05:55:10|803.8|802.5|803.8|802.3|803.8|802.5|803.5|802.3|0
1643349330000|2022-01-28 05:55:30||802.5||802.5||802.5||802.3|0
1643349340000|2022-01-28 05:55:40|804||803.8||804||803.8||0
1643349350000|2022-01-28 05:55:50|804||803.8||804||803.8||0
1643349360000|2022-01-28 05:56:00|804||804||804||804||0
1643349370000|2022-01-28 05:56:10|803.8||803.8||804||803.8||0
1643349380000|2022-01-28 05:56:20|804|802.3|803.8|802.5|804|802.5|803.8|802.3|0
1643349390000|2022-01-28 05:56:30|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643349400000|2022-01-28 05:56:40|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.5|0
1643349420000|2022-01-28 05:57:00|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643349430000|2022-01-28 05:57:10|803.8|802.5|803.8|802.3|803.8|802.5|803.5|802.3|0
1643349450000|2022-01-28 05:57:30||802.5||802.3||802.5||802.3|0
1643349460000|2022-01-28 05:57:40|803.5|802.5|803.5|802.3|803.5|802.5|803.5|802.3|0
1643349470000|2022-01-28 05:57:50|803.8||803.5||803.8||803.5||0
1643349500000|2022-01-28 05:58:20||802||802.3||802.3||802|0
1643349520000|2022-01-28 05:58:40|803.8||803.5||803.8||803.5||0
1643349530000|2022-01-28 05:58:50|803.8||803.5||803.8||803.5||0
1643349540000|2022-01-28 05:59:00|803.8||803.5||803.8||803.5||0
1643349550000|2022-01-28 05:59:10|803.8||803.8||803.8||803.5||0
1643349560000|2022-01-28 05:59:20|803.5||803.8||803.8||803.5||0
1643349580000|2022-01-28 05:59:40|803.5|802.5|803.8|802.5|803.8|802.5|803.5|802.5|0
1643349590000|2022-01-28 05:59:50|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|0
1643349600000|2022-01-28 06:00:00|803.5|802.3|803.5|802.3|803.8|802.5|803.5|802.3|0
1643349610000|2022-01-28 06:00:10|803.3|802|803.3|802|803.5|802|803.3|802|0
1643349620000|2022-01-28 06:00:20|803.5|802.3|803.8|802.3|803.8|802.3|803.5|802.3|1
1643349630000|2022-01-28 06:00:30|803.5||803.5||803.8||803.5||0
1643349640000|2022-01-28 06:00:40|803.8||803.8||803.8||803.8||0
1643349660000|2022-01-28 06:01:00|804|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643349670000|2022-01-28 06:01:10|804|802.3|803.8|802.5|804|802.5|803.5|802.3|0
1643349680000|2022-01-28 06:01:20|804|802.3|803.8|802.5|804|802.5|803.8|802.3|0
1643349690000|2022-01-28 06:01:30|804||804||804||803.8||0
1643349700000|2022-01-28 06:01:40|803.8||803.8||804||803.8||0
1643349710000|2022-01-28 06:01:50|804|802.8|804|802.8|804|802.8|803.8|802.8|0
1643349720000|2022-01-28 06:02:00|804.3||804.3||804.3||804||0
1643349740000|2022-01-28 06:02:20|804||804||804.3||804||0
1643349750000|2022-01-28 06:02:30|804.3|803|804.3|802.8|804.5|803|804|802.8|0
1643349760000|2022-01-28 06:02:40|804||804.3||804.3||804||0
1643349770000|2022-01-28 06:02:50|804||804.3||804.3||804||0
1643349780000|2022-01-28 06:03:00|804|802.5|804|802.5|804|802.5|803.8|802.5|0
1643349790000|2022-01-28 06:03:10|803.8|802.3|803.8|802.3|804|802.5|803.8|802.3|0
1643349830000|2022-01-28 06:03:50|803.5|802|803.5|802|803.5|802|803.5|802|0
1643349850000|2022-01-28 06:04:10|803.3||803.5||803.5||803.3||0
1643349880000|2022-01-28 06:04:40|803.3|801.8|803.3|801.8|803.3|801.8|803.3|801.8|0
1643349890000|2022-01-28 06:04:50|803|801.5|803|801.5|803|801.5|803|801.5|0
1643349900000|2022-01-28 06:05:00|802.8||803||803||802.8||0
1643349910000|2022-01-28 06:05:10|||||||||1
1643349920000|2022-01-28 06:05:20|802.8|801.8|803|801.5|803|801.8|802.8|801.5|0
1643349930000|2022-01-28 06:05:30|802.8||802.8||803||802.8||1
1643349940000|2022-01-28 06:05:40|803|801.8|803|801.8|803|801.8|802.8|801.8|0
1643349950000|2022-01-28 06:05:50|803.3|801.5|802.8|801.5|803.3|801.5|802.8|801.5|0
1643349960000|2022-01-28 06:06:00|803||803||803||802.8||0
1643349970000|2022-01-28 06:06:10|802.8||803||803||802.8||0
1643349990000|2022-01-28 06:06:30|802.8|801.3|802.8|801.3|803|801.3|802.8|801.3|0
1643350000000|2022-01-28 06:06:40|803|801.5|803|801.5|803|801.5|802.8|801.5|0
1643350010000|2022-01-28 06:06:50|802.8||803||803||802.8||0
1643350020000|2022-01-28 06:07:00|802.8||802.8||802.8||802.8||0
1643350030000|2022-01-28 06:07:10|803|801.8|803.3|801.8|803.3|802|802.8|801.8|0
1643350040000|2022-01-28 06:07:20|803.5|802|803.3|802|803.5|802|803.3|801.8|0
1643350050000|2022-01-28 06:07:30|803.5|802.3|803.5|802|803.5|802.3|803.3|802|1
1643350060000|2022-01-28 06:07:40|803.3|802.3|803.3|802|803.5|802.3|803.3|802|0
1643350070000|2022-01-28 06:07:50|803.5||803.5||803.5||803.3||0
1643350080000|2022-01-28 06:08:00|803.3|802.3|803.3|802|803.3|802.3|803.3|801.8|0
1643350090000|2022-01-28 06:08:10|803|801.8|803.5|802|803.5|802.3|803|801.8|0
1643350110000|2022-01-28 06:08:30|803.3|801.8|803|801.8|803.3|801.8|803|801.8|0
1643350130000|2022-01-28 06:08:50|803.3|802|803.3|801.8|803.3|802|803|801.8|0
1643350140000|2022-01-28 06:09:00|803||803.3||803.3||803||0
1643350150000|2022-01-28 06:09:10|803|802|803.3|802|803.3|802|803|801.8|0
1643350160000|2022-01-28 06:09:20|803.5|801.8|803.3|801.8|803.5|802|803.3|801.8|0
1643350170000|2022-01-28 06:09:30||802||801.8||802||801.8|0
1643350180000|2022-01-28 06:09:40|803|802|803.3|801.8|803.3|802|803|801.8|0
1643350190000|2022-01-28 06:09:50|803|801.5|803|801.5|803|801.5|802.8|801.5|0
1643350200000|2022-01-28 06:10:00|802.8|801.3|802.5|801|803|801.3|802.5|801|0
1643350210000|2022-01-28 06:10:10|802.8|801.3|802.5|801.3|802.8|801.3|802.5|801|0
1643350220000|2022-01-28 06:10:20|802.8||802.5||802.8||802.5||0
1643350230000|2022-01-28 06:10:30||801||801||801||801|0
1643350240000|2022-01-28 06:10:40|802.3||802.5||802.5||802.3||0
1643350250000|2022-01-28 06:10:50|802.8|801.3|802.5|801.3|802.8|801.3|802.5|801.3|1
1643350260000|2022-01-28 06:11:00||801||801||801||801|0
1643350270000|2022-01-28 06:11:10|802.8|801.3|802.3|801|802.8|801.3|802.3|801|0
1643350280000|2022-01-28 06:11:20|802.5||802.3||802.5||802.3||61
1643350290000|2022-01-28 06:11:30||800.8||800.8||800.8||800.8|101
1643350310000|2022-01-28 06:11:50|802|800.5|802|800.5|802|800.5|801.8|800.5|0
1643350320000|2022-01-28 06:12:00|801.8|800.3|802|800.5|802|800.5|801.8|800.3|2
1643350330000|2022-01-28 06:12:10|802.3|800.8|802.3|800.8|802.3|800.8|802|800.5|0
1643350350000|2022-01-28 06:12:30|802||802.3||802.3||802||0
1643350360000|2022-01-28 06:12:40|802||802||802.3||802||0
1643350370000|2022-01-28 06:12:50|802.3||802.3||802.3||802||0
1643350380000|2022-01-28 06:13:00|802|800.5|802|800.5|802|800.8|802|800.5|0
1643350390000|2022-01-28 06:13:10||800.8||800.8||800.8||800.8|0
1643350400000|2022-01-28 06:13:20|802.3|800.5|802.3|800.8|802.3|800.8|802.3|800.5|0
1643350410000|2022-01-28 06:13:30|802||802.3||802.3||802||0
1643350420000|2022-01-28 06:13:40|802||802.3||802.3||802||0
1643350430000|2022-01-28 06:13:50||801||800.8||801||800.8|0
1643350440000|2022-01-28 06:14:00||801||800.8||801||800.8|0
1643350450000|2022-01-28 06:14:10|802.5|801|802.8|801.3|802.8|801.3|802.3|801|0
1643350460000|2022-01-28 06:14:20|802.5|801|802.8|801.3|802.8|801.3|802.5|801|0
1643350490000|2022-01-28 06:14:50|802.5|801|802.5|801|802.5|801|802.5|801|0
1643350500000|2022-01-28 06:15:00|802.8|801.3|802.8|801.3|802.8|801.3|802.5|801|0
1643350510000|2022-01-28 06:15:10|803|801.5|803|801.5|803|801.5|803|801.5|0
1643350520000|2022-01-28 06:15:20|802.8||803||803||802.8||0
1643350540000|2022-01-28 06:15:40|803.3|801.8|803.3|801.8|803.3|801.8|803|801.8|0
1643350550000|2022-01-28 06:15:50|803|802|803.3|802|803.3|802|803|802|0
1643350560000|2022-01-28 06:16:00|803|801.8|803|801.8|803.3|801.8|803|801.8|0
1643350570000|2022-01-28 06:16:10|803.3||803.3||803.3||803.3||0
1643350580000|2022-01-28 06:16:20|803||803.3||803.3||803||0
1643350590000|2022-01-28 06:16:30|803||803.3||803.3||803||0
1643350600000|2022-01-28 06:16:40|803||803.3||803.3||803||0
1643350610000|2022-01-28 06:16:50|803||803.3||803.3||803||0
1643350620000|2022-01-28 06:17:00|803|801.5|802.8|801.5|803.3|801.8|802.8|801.5|0
1643350630000|2022-01-28 06:17:10|803||803||803||803||0
1643350640000|2022-01-28 06:17:20|802.8||803||803||802.8||0
1643350650000|2022-01-28 06:17:30|802.8|801.8|803.3|801.8|803.3|801.8|802.8|801.8|0
1643350660000|2022-01-28 06:17:40|803.5|802|803.5|802|803.5|802|803.3|801.8|0
1643350680000|2022-01-28 06:18:00|803.3|801.8|803.3|801.8|803.3|802|803.3|801.8|0
1643350700000|2022-01-28 06:18:20|803.5|802|803.5|802|803.5|802|803.5|801.8|0
1643350710000|2022-01-28 06:18:30|803.3||803.5||803.5||803.3||0
1643350730000|2022-01-28 06:18:50|803.3|801.8|803.3|801.8|803.3|801.8|803.3|801.8|0
1643350770000|2022-01-28 06:19:30|803|801.5|803|801.5|803.3|801.5|803|801.5|0
1643350780000|2022-01-28 06:19:40|802.8||803||803||802.8||0
1643350790000|2022-01-28 06:19:50|802.8||803||803||802.8||0
1643350800000|2022-01-28 06:20:00|802.8||803||803||802.8||0
1643350810000|2022-01-28 06:20:10|802.8||803||803||802.8||0
1643350820000|2022-01-28 06:20:20||801.8||801.8||801.8||801.5|18
1643350830000|2022-01-28 06:20:30||801.5||801.8||801.8||801.5|11
1643350840000|2022-01-28 06:20:40|803.3||803.3||803.3||803||1
1643350850000|2022-01-28 06:20:50||802||801.8||802||801.8|0
1643350860000|2022-01-28 06:21:00|803|802|803.5|802|803.5|802|803|802|0
1643350870000|2022-01-28 06:21:10|803.3||803.5||803.5||803.3||0
1643350910000|2022-01-28 06:21:50|803.3||803.3||803.5||803.3||1
1643350920000|2022-01-28 06:22:00|803.5|801.8|803|801.8|803.5|801.8|803|801.8|30
1643350930000|2022-01-28 06:22:10|803.3||803.3||803.3||803||0
1643350940000|2022-01-28 06:22:20|803||803.3||803.3||803||0
1643350950000|2022-01-28 06:22:30|803|802|803.3|802|803.3|802|803|802|0
1643350970000|2022-01-28 06:22:50|803.5||803.5||803.5||803.3||0
1643350980000|2022-01-28 06:23:00||802.3||802||802.3||802|0
1643350990000|2022-01-28 06:23:10|803.3||803.3||803.5||803.3||0
1643351000000|2022-01-28 06:23:20|803.5||803.5||803.5||803.3||0
1643351010000|2022-01-28 06:23:30|803.3||803.3||803.5||803.3||0
1643351020000|2022-01-28 06:23:40||801.8||802||802||801.8|0
1643351030000|2022-01-28 06:23:50|803.5||803.3||803.5||803.3||0
1643351040000|2022-01-28 06:24:00|803.5||803.5||803.5||803.3||0
1643351050000|2022-01-28 06:24:10|803.3||803.5||803.5||803.3||0
1643351060000|2022-01-28 06:24:20|803.3||803.3||803.5||803.3||0
1643351070000|2022-01-28 06:24:30|803.5||803.3||803.5||803.3||0
1643351080000|2022-01-28 06:24:40|803.5||803.5||803.5||803.3||0
1643351090000|2022-01-28 06:24:50|803.3|802.3|803.5|802|803.8|802.3|803.3|802|0
1643351100000|2022-01-28 06:25:00||802.3||802||802.3||802|0
1643351110000|2022-01-28 06:25:10|803.3||803.3||803.5||803.3||0
1643351120000|2022-01-28 06:25:20|803.5||803.5||803.5||803.3||0
1643351130000|2022-01-28 06:25:30|803.3|801.8|803.5|802|803.5|802|803.3|801.8|0
1643351140000|2022-01-28 06:25:40|803.3|801.8|803.3|801.8|803.3|801.8|803.3|801.8|0
1643351160000|2022-01-28 06:26:00|803|801.5|803|801.5|803.3|801.5|803|801.5|0
1643351170000|2022-01-28 06:26:10|803.3|801.8|803|801.8|803.3|801.8|803|801.8|0
1643351180000|2022-01-28 06:26:20|803.3||803||803.3||803||0
1643351190000|2022-01-28 06:26:30|803.3|801.3|802.8|801.3|803.3|801.3|802.8|801.3|0
1643351200000|2022-01-28 06:26:40|802.5|801.5|802.8|801.5|802.8|801.5|802.5|801.3|0
1643351220000|2022-01-28 06:27:00||801.3||801.3||801.5||801.3|0
1643351240000|2022-01-28 06:27:20|802.5|801.5|802.8|801.3|802.8|801.5|802.5|801.3|5
1643351250000|2022-01-28 06:27:30|802.5|801|802.5|801.3|802.8|801.3|802.5|801|0
1643351260000|2022-01-28 06:27:40|802.8||802.8||802.8||802.5||0
1643351280000|2022-01-28 06:28:00|802.5|801|802.5|801|802.8|801|802.5|801|0
1643351290000|2022-01-28 06:28:10|802.8|801.3|802.5|801.3|802.8|801.3|802.5|801.3|0
1643351300000|2022-01-28 06:28:20|802.8||802.8||802.8||802.5||0
1643351310000|2022-01-28 06:28:30|802.5||802.8||802.8||802.5||0
1643351320000|2022-01-28 06:28:40|802.5||802.5||802.5||802.5||0
1643351330000|2022-01-28 06:28:50|802.8||802.8||802.8||802.8||0
1643351340000|2022-01-28 06:29:00||801.5||801.3||801.5||801.3|0
1643351350000|2022-01-28 06:29:10||801.5||801.3||801.5||801.3|0
1643351360000|2022-01-28 06:29:20|803|801.5|802.8|801.5|803|801.5|802.8|801.5|0
1643351370000|2022-01-28 06:29:30||801.3||801.5||801.5||801.3|0
1643351400000|2022-01-28 06:30:00|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|0
1643351410000|2022-01-28 06:30:10|802.3|801|802.3|801|802.5|801|802.3|800.8|0
1643351420000|2022-01-28 06:30:20||800.8||800.8||800.8||800.8|0
1643351440000|2022-01-28 06:30:40||801||800.8||801||800.8|0
1643351450000|2022-01-28 06:30:50||801||800.8||801||800.8|0
1643351460000|2022-01-28 06:31:00||801||801||801||800.8|0
1643351470000|2022-01-28 06:31:10|802.5|800.8|802.3|801|802.5|801|802.3|800.8|0
1643351480000|2022-01-28 06:31:20|802.5||802.5||802.5||802.5||0
1643351490000|2022-01-28 06:31:30|802.3||802.3||802.3||802.3||0
1643351500000|2022-01-28 06:31:40|802.5||802.3||802.5||802.3||16
1643351510000|2022-01-28 06:31:50||800.8||800.8||800.8||800.8|0
1643351520000|2022-01-28 06:32:00||801||801||801||801|0
1643351530000|2022-01-28 06:32:10|802|800.8|802.3|800.8|802.3|800.8|802|800.8|216
1643351540000|2022-01-28 06:32:20|802||802.3||802.3||802||0
1643351550000|2022-01-28 06:32:30|802||802.3||802.3||802||5
1643351560000|2022-01-28 06:32:40|802||802.3||802.3||802||0
1643351580000|2022-01-28 06:33:00|802||802.3||802.3||802||0
1643351590000|2022-01-28 06:33:10|802||802.3||802.3||802||0
1643351600000|2022-01-28 06:33:20|802||802.3||802.3||802||0
1643351610000|2022-01-28 06:33:30|802||802.3||802.3||802||0
1643351620000|2022-01-28 06:33:40|802|800.5|802.3|800.8|802.3|800.8|802|800.5|0
1643351630000|2022-01-28 06:33:50|802.5|801|802.3|801|802.5|801|802.3|800.8|1
1643351640000|2022-01-28 06:34:00|802|800.8|802|800.8|802.3|801|802|800.8|107
1643351650000|2022-01-28 06:34:10|802.3||802.3||802.3||802||0
1643351660000|2022-01-28 06:34:20|802|800.5|802|800.8|802.3|800.8|802|800.5|24
1643351670000|2022-01-28 06:34:30|801.8|800.5|802|800.8|802|800.8|801.8|800.5|9
1643351680000|2022-01-28 06:34:40||800.5||800.5||800.8||800.5|0
1643351690000|2022-01-28 06:34:50|801.8|800.8|802|800.5|802|800.8|801.8|800.5|7
1643351700000|2022-01-28 06:35:00|801.8|800.3|801.8|800.3|802|800.3|801.8|800.3|6
1643351710000|2022-01-28 06:35:10|801.5||801.8||801.8||801.5||95
1643351720000|2022-01-28 06:35:20|802|800.5|802|800.5|802|800.5|802|800.3|0
1643351730000|2022-01-28 06:35:30|802.3|800.8|802.3|800.8|802.3|801|802.3|800.5|1
1643351740000|2022-01-28 06:35:40|802.5|801|802.3|801|802.5|801|802.3|800.8|0
1643351750000|2022-01-28 06:35:50|802.5|800.8|802.3|800.8|802.5|801|802.3|800.8|0
1643351760000|2022-01-28 06:36:00||801||801||801||801|0
1643351780000|2022-01-28 06:36:20|802.5||802.3||802.5||802.3||1
1643351790000|2022-01-28 06:36:30|802.5|800.8|802.3|801|802.5|801|802.3|800.8|0
1643351800000|2022-01-28 06:36:40||800.8||801||801||800.8|0
1643351810000|2022-01-28 06:36:50|802.5||802.3||802.5||802.3||4
1643351820000|2022-01-28 06:37:00||800.8||801||801||800.8|0
1643351830000|2022-01-28 06:37:10|802|800.8|802|800.8|802.3|800.8|802|800.8|0
1643351840000|2022-01-28 06:37:20|802.3||802||802.3||802||0
1643351850000|2022-01-28 06:37:30|802.3|801|802.3|801|802.3|801|802|801|0
1643351860000|2022-01-28 06:37:40|802.5||802.5||802.5||802.3||0
1643351870000|2022-01-28 06:37:50|802.3|800.8|802.3|800.8|802.3|801|802.3|800.8|0
1643351880000|2022-01-28 06:38:00|802||802.3||802.3||802||0
1643351890000|2022-01-28 06:38:10|802||802||802.3||802||0
1643351900000|2022-01-28 06:38:20|802.3||802||802.3||802||0
1643351910000|2022-01-28 06:38:30|802.3||802||802.3||802||0
1643351920000|2022-01-28 06:38:40|802.3||802||802.3||802||0
1643351930000|2022-01-28 06:38:50|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643351940000|2022-01-28 06:39:00|802|800.3|801.8|800.3|802|800.5|801.8|800.3|0
1643351950000|2022-01-28 06:39:10|802|800.5|802|800.5|802|800.8|802|800.5|0
1643351960000|2022-01-28 06:39:20|801.8||801.8||801.8||801.8||0
1643351970000|2022-01-28 06:39:30|802|800.8|802.5|801|802.5|801|802|800.8|0
1643351980000|2022-01-28 06:39:40|802.3|801.3|802.5|801|802.5|801.3|802.3|801|0
1643351990000|2022-01-28 06:39:50||801.3||801||801.3||801|0
1643352000000|2022-01-28 06:40:00||801.3||801||801.3||801|0
1643352010000|2022-01-28 06:40:10|802.8|801.3|802.8|801.3|802.8|801.3|802.8|801.3|0
1643352020000|2022-01-28 06:40:20|802.5|801|802.5|801.3|802.8|801.3|802.5|801|0
1643352030000|2022-01-28 06:40:30|802.8|801|802.3|801|802.8|801|802.3|801|4
1643352040000|2022-01-28 06:40:40|802.5||802.3||802.5||802.3||0
1643352050000|2022-01-28 06:40:50|802.5|801.3|802.5|801|802.8|801.3|802.5|801|0
1643352060000|2022-01-28 06:41:00||801.3||801||801.3||801|0
1643352070000|2022-01-28 06:41:10|802.3|800.8|802.3|800.8|802.5|801|802|800.8|0
1643352080000|2022-01-28 06:41:20|802||802.3||802.3||802||0
1643352090000|2022-01-28 06:41:30|||||||||49
1643352100000|2022-01-28 06:41:40||801||800.8||801||800.8|0
1643352110000|2022-01-28 06:41:50|802.5|801|802.5|801|802.5|801|802.5|801|0
1643352120000|2022-01-28 06:42:00|802.3||802.5||802.5||802.3||0
1643352130000|2022-01-28 06:42:10|802.3||802.5||802.5||802.3||1
1643352150000|2022-01-28 06:42:30|802.3||802.5||802.5||802.3||0
1643352160000|2022-01-28 06:42:40|802.8|801.3|802.5|801|802.8|801.3|802.5|801|0
1643352170000|2022-01-28 06:42:50|802.3|800.8|802.3|800.8|802.3|800.8|802|800.8|5
1643352180000|2022-01-28 06:43:00|802||802||802.3||802||0
1643352190000|2022-01-28 06:43:10|802.3|800.5|802.3|800.8|802.3|800.8|802|800.5|3
1643352200000|2022-01-28 06:43:20|802|800.5|802|800.5|802|800.5|802|800.5|0
1643352210000|2022-01-28 06:43:30|802.3|800.8|802|800.5|802.3|800.8|802|800.5|0
1643352220000|2022-01-28 06:43:40|802.3|800.8|802|800.8|802.3|800.8|802|800.5|0
1643352230000|2022-01-28 06:43:50|802.3|800.5|802|800.5|802.3|800.5|802|800.5|7
1643352240000|2022-01-28 06:44:00|801.8||802||802||801.8||0
1643352250000|2022-01-28 06:44:10|801.8||801.8||802||801.8||0
1643352260000|2022-01-28 06:44:20|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800.3|0
1643352270000|2022-01-28 06:44:30|801.5|800|801.5|800|801.5|800.3|801.5|800|0
1643352280000|2022-01-28 06:44:40|801.3|800.3|801.5|800|801.5|800.3|801.3|800|0
1643352290000|2022-01-28 06:44:50|801.8|800.3|801.5|800|801.8|800.3|801.5|800|0
1643352300000|2022-01-28 06:45:00|801.8|800.3|801.5|800|801.8|800.3|801.5|800|0
1643352310000|2022-01-28 06:45:10|801.8|800.3|801.5|800.3|801.8|800.3|801.5|800|0
1643352320000|2022-01-28 06:45:20|801.3|800|801.5|800|801.5|800|801.3|800|0
1643352330000|2022-01-28 06:45:30|801.3|799.8|801.3|799.8|801.3|799.8|801|799.8|0
1643352340000|2022-01-28 06:45:40|801|799.5|801.3|799.8|801.3|799.8|801|799.5|0
1643352350000|2022-01-28 06:45:50|801||801||801.3||801||0
1643352360000|2022-01-28 06:46:00|801.3|799.5|801|799.5|801.3|799.8|801|799.5|0
1643352370000|2022-01-28 06:46:10||799.8||799.5||799.8||799.5|0
1643352380000|2022-01-28 06:46:20|801.3|799.8|801|799.8|801.3|799.8|801|799.8|0
1643352390000|2022-01-28 06:46:30||799.5||799.5||799.8||799.5|0
1643352400000|2022-01-28 06:46:40|801.3|799.8|801|799.8|801.3|799.8|801|799.5|0
1643352410000|2022-01-28 06:46:50|801.3|799.5|801|799.5|801.3|799.5|801|799.5|0
1643352420000|2022-01-28 06:47:00|801.3|799.8|801.3|800|801.3|800|801.3|799.8|0
1643352430000|2022-01-28 06:47:10|801.5|799.8|801.3|800|801.5|800|801.3|799.8|0
1643352440000|2022-01-28 06:47:20|801.5||801.3||801.5||801.3||0
1643352450000|2022-01-28 06:47:30|801.5|799.8|801.3|799.8|801.5|800|801.3|799.8|0
1643352460000|2022-01-28 06:47:40|801.5|800|801.5|800|801.5|800|801.3|799.8|0
1643352480000|2022-01-28 06:48:00|801.3|800.3|801.5|800|801.5|800.3|801.3|800|0
1643352490000|2022-01-28 06:48:10|801.3|799.8|801.3|799.8|801.5|799.8|801.3|799.8|0
1643352510000|2022-01-28 06:48:30|801||801.3||801.3||801||0
1643352520000|2022-01-28 06:48:40|801.5|800|801.5|800|801.5|800|801.5|800|0
1643352530000|2022-01-28 06:48:50|801.8|800.3|801.5|800.3|801.8|800.3|801.5|800.3|0
1643352540000|2022-01-28 06:49:00|801.3|800|801.3|800|801.3|800.3|801.3|800|0
1643352550000|2022-01-28 06:49:10|801.5|800.3|801.5|800|801.5|800.3|801.3|800|0
1643352560000|2022-01-28 06:49:20|801.8|800.3|801.5|800.3|801.8|800.3|801.5|800|0
1643352570000|2022-01-28 06:49:30|801.8||801.5||801.8||801.5||0
1643352580000|2022-01-28 06:49:40|801.8||801.5||801.8||801.5||0
1643352590000|2022-01-28 06:49:50|801.8||801.5||801.8||801.5||0
1643352600000|2022-01-28 06:50:00|801.8||801.8||801.8||801.5||0
1643352610000|2022-01-28 06:50:10|801.5|800|801.3|800|801.5|800|801.3|800|0
1643352620000|2022-01-28 06:50:20|801.5||801.5||801.5||801.3||3
1643352640000|2022-01-28 06:50:40|801.3|799.8|801.5|800|801.5|800|801.3|799.8|0
1643352650000|2022-01-28 06:50:50|801.3|799.8|801.3|799.8|801.5|800|801|799.8|1
1643352660000|2022-01-28 06:51:00|801.5|800|801.3|800|801.5|800|801.3|799.8|0
1643352670000|2022-01-28 06:51:10|801|799.8|801|799.8|801|799.8|801|799.8|0
1643352680000|2022-01-28 06:51:20|801.3|799.5|801|799.5|801.3|799.5|801|799.5|0
1643352690000|2022-01-28 06:51:30|801.3|799.8|801.3|799.8|801.3|799.8|801|799.8|0
1643352700000|2022-01-28 06:51:40|801||801||801.3||801||0
1643352710000|2022-01-28 06:51:50|801.3|799.5|801|799.5|801.3|799.8|801|799.5|2
1643352720000|2022-01-28 06:52:00|801.3|799.8|801.3|799.8|801.3|799.8|801|799.5|1
1643352740000|2022-01-28 06:52:20|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|0
1643352750000|2022-01-28 06:52:30||800||800||800||800|0
1643352760000|2022-01-28 06:52:40|801.8|800.3|801.5|800.3|801.8|800.3|801.5|800|0
1643352770000|2022-01-28 06:52:50|801.8||801.5||801.8||801.5||0
1643352780000|2022-01-28 06:53:00|801.8|800|801.5|800|801.8|800|801.5|800|0
1643352800000|2022-01-28 06:53:20|801.8|800.3|801.8|800.3|801.8|800.3|801.5|800.3|0
1643352810000|2022-01-28 06:53:30|801.5||801.8||801.8||801.5||0
1643352820000|2022-01-28 06:53:40|801.5||801.8||801.8||801.5||0
1643352830000|2022-01-28 06:53:50|801.5||801.5||801.8||801.5||0
1643352840000|2022-01-28 06:54:00||800||800||800.3||800|0
1643352850000|2022-01-28 06:54:10||800.3||800.3||800.3||800.3|0
1643352870000|2022-01-28 06:54:30||800||800||800.3||800|0
1643352880000|2022-01-28 06:54:40||800.3||800.3||800.3||800.3|0
1643352890000|2022-01-28 06:54:50|801.3|800|801.5|800|801.5|800|801.3|800|0
1643352900000|2022-01-28 06:55:00|801.8|800.3|801.5|800.3|801.8|800.3|801.5|800|0
1643352910000|2022-01-28 06:55:10|801.8|800.5|801.8|800.3|801.8|800.5|801.8|800.3|0
1643352920000|2022-01-28 06:55:20|801.5||801.5||801.5||801.5||0
1643352930000|2022-01-28 06:55:30|801.8|800|801.5|800|801.8|800|801.5|800|0
1643352940000|2022-01-28 06:55:40|801.8|800.3|801.5|800|801.8|800.3|801.5|800|0
1643352950000|2022-01-28 06:55:50||800.3||800||800.3||800|0
1643352960000|2022-01-28 06:56:00|801.3|799.8|801.3|799.8|801.5|799.8|801.3|799.8|0
1643352970000|2022-01-28 06:56:10|801.5|800|801.5|800.3|801.5|800.3|801.3|799.8|0
1643352980000|2022-01-28 06:56:20||800||800||800||800|0
1643353000000|2022-01-28 06:56:40|801.8|800.3|801.5|800|801.8|800.3|801.5|800|0
1643353010000|2022-01-28 06:56:50|801.8|800.3|801.5|800.3|801.8|800.3|801.5|800|0
1643353020000|2022-01-28 06:57:00|801.8||801.5||801.8||801.5||0
1643353030000|2022-01-28 06:57:10||800||800.3||800.3||800|0
1643353040000|2022-01-28 06:57:20||800||800.3||800.3||800|0
1643353060000|2022-01-28 06:57:40|801.8|800|801.5|800.3|801.8|800.3|801.5|800|0
1643353070000|2022-01-28 06:57:50|801.8||801.5||801.8||801.5||0
1643353080000|2022-01-28 06:58:00|801.3|799.8|801.3|799.8|801.3|800|801.3|799.8|0
1643353090000|2022-01-28 06:58:10||800||799.8||800||799.8|0
1643353100000|2022-01-28 06:58:20|801||801.3||801.3||801||0
1643353110000|2022-01-28 06:58:30|801||801||801||801||0
1643353120000|2022-01-28 06:58:40|801.3|800|801.3|799.8|801.3|800|801.3|799.8|1
1643353130000|2022-01-28 06:58:50|801|800|801.3|800|801.3|800|801|800|0
1643353140000|2022-01-28 06:59:00|801.5|799.8|801.3|800|801.5|800|801.3|799.8|0
1643353150000|2022-01-28 06:59:10|801.5|799.8|801.3|800|801.5|800|801.3|799.8|0
1643353160000|2022-01-28 06:59:20|801.5||801.3||801.5||801.3||0
1643353170000|2022-01-28 06:59:30|801.5|799.8|801.5|800|801.5|800|801.3|799.8|0
1643353180000|2022-01-28 06:59:40|801.3|800.3|801.5|800|801.5|800.3|801.3|800|0
1643353190000|2022-01-28 06:59:50|801.8|800.3|801.5|800.3|801.8|800.3|801.5|800|0
1643353200000|2022-01-28 07:00:00|801.3|800|801.5|800.3|801.5|800.3|801.3|800|0
1643353210000|2022-01-28 07:00:10|801.8|800|801.8|800.3|801.8|800.3|801.8|800|4
1643353220000|2022-01-28 07:00:20|802|800.5|802|800.5|802|800.5|802|800.5|0
1643353230000|2022-01-28 07:00:30|801.8|800.8|801.8|800.3|801.8|800.8|801.8|800.3|3
1643353240000|2022-01-28 07:00:40|802|800.5|801.8|800.5|802|800.5|801.8|800.3|0
1643353250000|2022-01-28 07:00:50||800.3||800.5||800.5||800.3|0
1643353260000|2022-01-28 07:01:00|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800.3|0
1643353270000|2022-01-28 07:01:10|801.5||801.5||801.5||801.5||0
1643353280000|2022-01-28 07:01:20|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.3|0
1643353290000|2022-01-28 07:01:30|802|800.8|802|800.8|802|800.8|802|800.8|2
1643353300000|2022-01-28 07:01:40||800.5||800.8||800.8||800.5|0
1643353320000|2022-01-28 07:02:00|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|2
1643353340000|2022-01-28 07:02:20|802||801.8||802||801.8||0
1643353360000|2022-01-28 07:02:40||800.3||800.5||800.5||800.3|0
1643353370000|2022-01-28 07:02:50|802|800.8|802|800.5|802|800.8|802|800.5|0
1643353380000|2022-01-28 07:03:00|801.8|800.8|801.8|800.5|801.8|800.8|801.8|800.5|2
1643353390000|2022-01-28 07:03:10|802||802||802||802||0
1643353400000|2022-01-28 07:03:20|801.8||801.8||801.8||801.8||0
1643353410000|2022-01-28 07:03:30||800.3||800.3||800.5||800.3|0
1643353420000|2022-01-28 07:03:40|802|800.5|802|800.5|802|800.5|801.8|800.5|0
1643353440000|2022-01-28 07:04:00|801.8||801.8||802||801.8||0
1643353450000|2022-01-28 07:04:10||800.3||800.5||800.5||800.3|0
1643353460000|2022-01-28 07:04:20||800.3||800.5||800.5||800.3|0
1643353470000|2022-01-28 07:04:30||800.3||800.3||800.5||800.3|0
1643353480000|2022-01-28 07:04:40|801.5||801.8||801.8||801.5||0
1643353490000|2022-01-28 07:04:50||800.5||800.3||800.5||800.3|0
1643353500000|2022-01-28 07:05:00|801.5|800.5|801.5|800.3|801.8|800.5|801.5|800.3|0
1643353510000|2022-01-28 07:05:10|801.8||801.8||801.8||801.8||0
1643353520000|2022-01-28 07:05:20|802|800.5|802|800.5|802|800.5|802|800.3|0
1643353530000|2022-01-28 07:05:30|801.8||802||802||801.8||0
1643353540000|2022-01-28 07:05:40|801.8|800.8|802|800.5|802|800.8|801.8|800.5|0
1643353550000|2022-01-28 07:05:50|802.3|800.8|802.3|800.8|802.3|800.8|802.3|800.8|0
1643353560000|2022-01-28 07:06:00|802||802.3||802.3||802||0
1643353570000|2022-01-28 07:06:10||801||801||801||801|0
1643353580000|2022-01-28 07:06:20|802.5|800.8|802.5|801|802.5|801|802.5|800.8|0
1643353590000|2022-01-28 07:06:30|802.3||802.3||802.3||802.3||0
1643353600000|2022-01-28 07:06:40|802.5||802.5||802.5||802.5||0
1643353610000|2022-01-28 07:06:50|802.3||802.3||802.5||802.3||0
1643353620000|2022-01-28 07:07:00||800.8||800.8||801||800.8|0
1643353630000|2022-01-28 07:07:10|802|801|802|800.8|802|801|802|800.8|0
1643353640000|2022-01-28 07:07:20|802.3|800.5|802.3|800.8|802.3|801|802|800.5|17
1643353650000|2022-01-28 07:07:30||801||801||801||801|0
1643353660000|2022-01-28 07:07:40|802.5||802.5||802.5||802.3||0
1643353680000|2022-01-28 07:08:00|802.3||802.3||802.5||802.3||0
1643353690000|2022-01-28 07:08:10|802.5||802.5||802.5||802.5||0
1643353700000|2022-01-28 07:08:20|802.3||802.3||802.3||802.3||0
1643353710000|2022-01-28 07:08:30||800.8||801||801||800.8|0
1643353730000|2022-01-28 07:08:50||800.8||800.8||800.8||800.8|0
1643353740000|2022-01-28 07:09:00|802.5|801|802.3|801|802.5|801|802.3|800.8|0
1643353750000|2022-01-28 07:09:10||800.8||800.8||800.8||800.8|4
1643353760000|2022-01-28 07:09:20|802.5|801|802.5|801|802.5|801|802.5|800.8|0
1643353780000|2022-01-28 07:09:40||801.3||801.3||801.3||801.3|0
1643353790000|2022-01-28 07:09:50||801||801||801||801|0
1643353800000|2022-01-28 07:10:00|802.3||802.3||802.3||802.3||0
1643353820000|2022-01-28 07:10:20|802|800.8|802.3|801|802.3|801|802|800.8|0
1643353830000|2022-01-28 07:10:30|802|800.8|802|800.8|802|800.8|802|800.8|0
1643353840000|2022-01-28 07:10:40|802.3||802.3||802.3||802.3||0
1643353850000|2022-01-28 07:10:50|802||802||802||802||0
1643353860000|2022-01-28 07:11:00|801.8|800.5|801.5|800.3|801.8|800.5|801.5|800.3|0
1643353870000|2022-01-28 07:11:10|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643353880000|2022-01-28 07:11:20||800.3||800.5||800.5||800.3|201
1643353890000|2022-01-28 07:11:30||800.3||800.5||800.5||800.3|0
1643353900000|2022-01-28 07:11:40|802|800.8|802|800.8|802|800.8|802|800.8|6
1643353910000|2022-01-28 07:11:50||800.5||800.5||800.8||800.5|0
1643353920000|2022-01-28 07:12:00|801.8||802||802||801.8||79
1643353930000|2022-01-28 07:12:10|801.8|800.8|802|800.5|802|800.8|801.8|800.5|10
1643353940000|2022-01-28 07:12:20|802.3|800.8|802.3|800.8|802.3|800.8|802|800.8|0
1643353950000|2022-01-28 07:12:30|802.5|801|802.3|801|802.5|801|802.3|801|0
1643353960000|2022-01-28 07:12:40|802.5|800.8|802.3|800.8|802.5|801|802.3|800.8|0
1643353970000|2022-01-28 07:12:50|802|801|802|800.8|802|801|802|800.8|0
1643353980000|2022-01-28 07:13:00|802.3|800.5|802|800.5|802.3|800.5|802|800.5|0
1643354000000|2022-01-28 07:13:20|801.8||801.8||801.8||801.8||0
1643354010000|2022-01-28 07:13:30|802||802||802||801.8||0
1643354020000|2022-01-28 07:13:40|801.8|800.8|802|800.5|802.3|800.8|801.8|800.5|0
1643354030000|2022-01-28 07:13:50||800.8||800.8||800.8||800.8|0
1643354040000|2022-01-28 07:14:00|801.8|800.5|801.8|800.3|801.8|800.5|801.5|800.3|1
1643354060000|2022-01-28 07:14:20|802|800.5|802|800.5|802|800.5|802|800.5|0
1643354070000|2022-01-28 07:14:30|801.8|800.8|801.8|800.5|801.8|800.8|801.8|800.5|0
1643354080000|2022-01-28 07:14:40|802||802||802||801.8||0
1643354090000|2022-01-28 07:14:50|801.8|800.8|802|800.8|802|800.8|801.8|800.8|0
1643354100000|2022-01-28 07:15:00||800.5||800.5||800.8||800.5|1
1643354110000|2022-01-28 07:15:10|801.8|800.8|801.8|800.5|802|800.8|801.8|800.5|1
1643354120000|2022-01-28 07:15:20|802||802||802||801.8||0
1643354130000|2022-01-28 07:15:30|801.8|800.3|801.8|800.3|802|800.3|801.5|800.3|0
1643354140000|2022-01-28 07:15:40|802|800.5|802|800.5|802|800.5|802|800.3|1
1643354160000|2022-01-28 07:16:00|801.8|800.3|801.8|800.3|801.8|800.5|801.5|800.3|0
1643354170000|2022-01-28 07:16:10||800.5||800.3||800.5||800.3|0
1643354180000|2022-01-28 07:16:20|802|800.5|801.8|800.3|802|800.5|801.8|800.3|0
1643354190000|2022-01-28 07:16:30|802|800.5|802|800.5|802|800.5|802|800.3|0
1643354200000|2022-01-28 07:16:40|802.3|800.8|802.3|800.8|802.3|800.8|802.3|800.5|0
1643354220000|2022-01-28 07:17:00||801||800.8||801||800.8|0
1643354270000|2022-01-28 07:17:50|802||802||802||802||46
1643354280000|2022-01-28 07:18:00|802.3||802.3||802.3||802.3||1
1643354290000|2022-01-28 07:18:10|802|800.5|802|800.5|802.3|800.5|802|800.5|0
1643354300000|2022-01-28 07:18:20|801.8||802||802||801.8||0
1643354310000|2022-01-28 07:18:30|801.8||801.8||801.8||801.8||0
1643354320000|2022-01-28 07:18:40|802||802||802||802||0
1643354330000|2022-01-28 07:18:50|801.8|800.3|801.8|800.3|801.8|800.5|801.8|800.3|0
1643354340000|2022-01-28 07:19:00|802|800.5|802|800.5|802|800.5|802|800.3|0
1643354350000|2022-01-28 07:19:10|801.8||802||802||801.8||0
1643354380000|2022-01-28 07:19:40|801.8||801.8||802||801.8||1
1643354390000|2022-01-28 07:19:50|802|800.3|801.8|800.3|802|800.5|801.8|800.3|0
1643354400000|2022-01-28 07:20:00|801.5||801.5||801.5||801.5||0
1643354410000|2022-01-28 07:20:10|801.8|800|801.5|800|801.8|800|801.5|800|0
1643354420000|2022-01-28 07:20:20|801.3||801.3||801.3||801.3||0
1643354430000|2022-01-28 07:20:30|801.5|800.3|801.5|800|801.5|800.3|801.5|800|4
1643354450000|2022-01-28 07:20:50|801.3|799.8|801.3|800|801.3|800|801.3|799.8|46
1643354460000|2022-01-28 07:21:00||799.8||799.8||800||799.8|0
1643354470000|2022-01-28 07:21:10||800||799.8||800||799.8|0
1643354480000|2022-01-28 07:21:20|801||801||801||801||0
1643354490000|2022-01-28 07:21:30|801.3||801||801.3||801||0
1643354500000|2022-01-28 07:21:40|801.3||801.3||801.3||801.3||0
1643354510000|2022-01-28 07:21:50|801||801.3||801.3||801||0
1643354520000|2022-01-28 07:22:00|801|800|801.3|800|801.3|800|801|800|1
1643354530000|2022-01-28 07:22:10||799.8||800||800||799.8|0
1643354540000|2022-01-28 07:22:20||799.8||800||800||799.8|0
1643354550000|2022-01-28 07:22:30||799.8||800||800||799.8|0
1643354560000|2022-01-28 07:22:40|801.5||801.3||801.5||801.3||0
1643354570000|2022-01-28 07:22:50|801|799.8|801.3|799.8|801.3|799.8|801|799.5|460
1643354580000|2022-01-28 07:23:00|801|800|801.3|799.8|801.3|800|801|799.8|0
1643354590000|2022-01-28 07:23:10|801|800|801.3|800|801.3|800|801|800|0
1643354600000|2022-01-28 07:23:20||799.8||799.8||800||799.8|0
1643354610000|2022-01-28 07:23:30|801|799.5|801|799.5|801|799.8|801|799.5|0
1643354620000|2022-01-28 07:23:40|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643354640000|2022-01-28 07:24:00|801||801.3||801.3||801||0
1643354660000|2022-01-28 07:24:20||800||800||800||800|0
1643354670000|2022-01-28 07:24:30||799.8||799.8||800||799.8|0
1643354680000|2022-01-28 07:24:40|801.5|800|801.3|800|801.5|800|801.3|800|0
1643354690000|2022-01-28 07:24:50|801.5|799.8|801.3|800|801.5|800|801.3|799.8|0
1643354700000|2022-01-28 07:25:00|801.5|799.8|801.3|799.8|801.5|800|801.3|799.8|0
1643354710000|2022-01-28 07:25:10|801|800|801.5|800|801.5|800|801|800|0
1643354720000|2022-01-28 07:25:20|801.3||801.3||801.3||801.3||0
1643354740000|2022-01-28 07:25:40|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|0
1643354750000|2022-01-28 07:25:50||800||800.3||800.3||800|0
1643354760000|2022-01-28 07:26:00|801.8||801.8||801.8||801.5||2
1643354770000|2022-01-28 07:26:10||800.5||800.3||800.5||800.3|0
1643354780000|2022-01-28 07:26:20||800.5||800.5||800.5||800.3|0
1643354790000|2022-01-28 07:26:30||800.3||800.3||800.5||800.3|0
1643354800000|2022-01-28 07:26:40|802|800.5|802|800.5|802|800.8|802|800.5|0
1643354810000|2022-01-28 07:26:50||800.8||800.5||800.8||800.5|0
1643354820000|2022-01-28 07:27:00||800.8||800.5||800.8||800.5|0
1643354830000|2022-01-28 07:27:10||800.8||800.8||800.8||800.5|0
1643354840000|2022-01-28 07:27:20|802.3||802.3||802.3||802.3||0
1643354850000|2022-01-28 07:27:30|802||802||802||802||0
1643354860000|2022-01-28 07:27:40|802.3||802||802.3||802||0
1643354870000|2022-01-28 07:27:50|802.3|801|802.3|801|802.3|801|802.3|801|2
1643354880000|2022-01-28 07:28:00||800.8||800.8||801||800.8|0
1643354890000|2022-01-28 07:28:10||801||801||801||800.8|0
1643354900000|2022-01-28 07:28:20|802|800.8|802|800.8|802|800.8|802|800.8|1
1643354910000|2022-01-28 07:28:30|802.3||802||802.3||802||46
1643354920000|2022-01-28 07:28:40|802.3||802||802.3||802||2
1643354930000|2022-01-28 07:28:50|802.3||802||802.3||802||0
1643354940000|2022-01-28 07:29:00|802.3||802||802.3||802||0
1643354950000|2022-01-28 07:29:10|802.3||802||802.3||802||0
1643354960000|2022-01-28 07:29:20|802.3|800.5|802|800.8|802.3|800.8|802|800.5|0
1643354970000|2022-01-28 07:29:30|801.8|800.5|802|800.5|802|800.5|801.8|800.5|0
1643354980000|2022-01-28 07:29:40|801.8|800.8|802|800.8|802|800.8|801.8|800.8|0
1643354990000|2022-01-28 07:29:50|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|0
1643355000000|2022-01-28 07:30:00|802||801.8||802||801.8||0
1643355010000|2022-01-28 07:30:10||800.3||800.3||800.5||800.3|0
1643355020000|2022-01-28 07:30:20|801.5|800.5|801.8|800.3|801.8|800.5|801.5|800.3|0
1643355030000|2022-01-28 07:30:30|801.5|800.5|801.8|800.3|801.8|800.5|801.5|800.3|0
1643355040000|2022-01-28 07:30:40|802|800.5|802|800.5|802|800.5|802|800.5|0
1643355060000|2022-01-28 07:31:00|801.8|800.8|801.8|800.5|802|800.8|801.8|800.5|1
1643355070000|2022-01-28 07:31:10|802|800.8|802.3|800.8|802.3|800.8|802|800.8|0
1643355080000|2022-01-28 07:31:20|802|800.5|802.3|800.8|802.3|800.8|802|800.5|0
1643355090000|2022-01-28 07:31:30|802||802||802.3||802||0
1643355100000|2022-01-28 07:31:40|802.3|801|802.3|801|802.3|801|802.3|801|0
1643355110000|2022-01-28 07:31:50|802.5||802.5||802.5||802.5||0
1643355120000|2022-01-28 07:32:00|802.3|800.8|802.5|801|802.5|801|802.3|800.8|17
1643355130000|2022-01-28 07:32:10||801.3||801.3||801.3||801|0
1643355150000|2022-01-28 07:32:30||801||801.3||801.3||801|0
1643355160000|2022-01-28 07:32:40||801||801.3||801.3||801|5
1643355180000|2022-01-28 07:33:00|802.8|801|802.8|801.5|802.8|801.5|802.8|801|0
1643355190000|2022-01-28 07:33:10||801.3||801.3||801.5||801.3|0
1643355200000|2022-01-28 07:33:20|802.5||802.5||802.8||802.5||0
1643355210000|2022-01-28 07:33:30|802.8||802.8||802.8||802.5||0
1643355220000|2022-01-28 07:33:40|802.5||802.5||802.8||802.5||5
1643355230000|2022-01-28 07:33:50|802.3|801|802.5|801|802.5|801|802.3|801|0
1643355240000|2022-01-28 07:34:00|802.3|800.8|802.3|801|802.3|801|802.3|800.8|1
1643355250000|2022-01-28 07:34:10||800.8||801||801||800.8|2
1643355270000|2022-01-28 07:34:30||800.8||800.8||801||800.8|0
1643355280000|2022-01-28 07:34:40||801||801||801||801|0
1643355290000|2022-01-28 07:34:50|802|800.8|802.3|801|802.3|801|802|800.8|0
1643355300000|2022-01-28 07:35:00|802|800.8|802|800.8|802|800.8|802|800.5|0
1643355310000|2022-01-28 07:35:10||800.5||800.8||800.8||800.5|0
1643355320000|2022-01-28 07:35:20|802.3|800.5|802|800.8|802.3|800.8|802|800.5|0
1643355330000|2022-01-28 07:35:30|802.3|801|802|800.8|802.3|801|802|800.8|412
1643355340000|2022-01-28 07:35:40|802.3||802||802.3||802||0
1643355350000|2022-01-28 07:35:50|802.3||802.3||802.3||802||426
1643355360000|2022-01-28 07:36:00|802|801|802.3|801|802.3|801|802|800.8|0
1643355370000|2022-01-28 07:36:10||800.8||800.8||800.8||800.8|0
1643355380000|2022-01-28 07:36:20|802|801|802.3|800.8|802.3|801|802|800.8|0
1643355390000|2022-01-28 07:36:30||801||801||801||800.8|0
1643355400000|2022-01-28 07:36:40||800.8||801||801||800.8|45
1643355410000|2022-01-28 07:36:50|802|800.8|802|800.8|802.3|800.8|802|800.8|0
1643355420000|2022-01-28 07:37:00||800.5||800.5||800.8||800.5|0
1643355430000|2022-01-28 07:37:10||800.8||800.8||800.8||800.8|0
1643355440000|2022-01-28 07:37:20||800.5||800.8||800.8||800.5|0
1643355450000|2022-01-28 07:37:30|802.3|801|802.3|801|802.3|801|802.3|800.8|1
1643355460000|2022-01-28 07:37:40|802|800.8|802|800.8|802.3|800.8|802|800.8|2
1643355470000|2022-01-28 07:37:50|802.3|801|802|800.8|802.3|801|802|800.8|0
1643355480000|2022-01-28 07:38:00|802.3||802||802.3||802||0
1643355490000|2022-01-28 07:38:10|802.3||802||802.3||802||0
1643355500000|2022-01-28 07:38:20|802.3|801|802.3|801|802.3|801|802.3|801|0
1643355510000|2022-01-28 07:38:30||800.8||800.8||801||800.8|0
1643355520000|2022-01-28 07:38:40||801||801||801||801|0
1643355530000|2022-01-28 07:38:50|802.5||802.5||802.5||802.5||0
1643355540000|2022-01-28 07:39:00||801.3||801||801.3||801|0
1643355550000|2022-01-28 07:39:10|802.3||802.5||802.5||802.3||0
1643355560000|2022-01-28 07:39:20|802.3||802.3||802.5||802.3||14
1643355570000|2022-01-28 07:39:30|802.5|800.8|802.3|801|802.5|801|802.3|800.8|5
1643355600000|2022-01-28 07:40:00|802.5||802.3||802.5||802.3||3
1643355610000|2022-01-28 07:40:10|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|261
1643355630000|2022-01-28 07:40:30|802.8|801.5|803|801.5|803|801.8|802.8|801.5|1005
1643355640000|2022-01-28 07:40:40|802.8|801.8|802.8|801.5|803|801.8|802.8|801.5|4
1643355650000|2022-01-28 07:40:50|803|801.8|803|801.8|803|801.8|803|801.8|9
1643355660000|2022-01-28 07:41:00|803.3|802|803.3|802|803.5|802|803.3|801.8|61
1643355670000|2022-01-28 07:41:10|803.5||803.3||803.5||803.3||0
1643355680000|2022-01-28 07:41:20|803.5||803.3||803.5||803.3||0
1643355690000|2022-01-28 07:41:30|||||||||2
1643355700000|2022-01-28 07:41:40|803|801.8|803.3|801.8|803.3|802|803|801.8|0
1643355710000|2022-01-28 07:41:50|803|802|803|801.8|803|802|803|801.8|0
1643355720000|2022-01-28 07:42:00|803.3||803||803.3||803||5
1643355740000|2022-01-28 07:42:20|803.3||803||803.3||803||0
1643355750000|2022-01-28 07:42:30|803.3||803||803.3||803||0
1643355760000|2022-01-28 07:42:40|803.3||803||803.3||803||0
1643355770000|2022-01-28 07:42:50|803.3|802|803.3|802|803.3|802|803.3|801.8|1
1643355780000|2022-01-28 07:43:00|803.5|801.8|803.3|801.8|803.5|801.8|803.3|801.8|8
1643355790000|2022-01-28 07:43:10|803||803.3||803.3||803||0
1643355800000|2022-01-28 07:43:20|803.5|802|803.8|802.3|803.8|802.5|803.5|802|0
1643355810000|2022-01-28 07:43:30|803.5|802.5|803.5|802.3|803.8|802.5|803.5|802.3|0
1643355820000|2022-01-28 07:43:40|803.8||803.5||803.8||803.5||0
1643355830000|2022-01-28 07:43:50|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.5|0
1643355840000|2022-01-28 07:44:00|804|802.8|804|802.5|804|802.8|804|802.5|1
1643355850000|2022-01-28 07:44:10|803.8|802.8|803.8|802.5|804|802.8|803.8|802.5|2
1643355860000|2022-01-28 07:44:20|803.5|802.3|803.8|802.3|803.8|802.3|803.5|802.3|0
1643355870000|2022-01-28 07:44:30||802.5||802.5||802.5||802.5|0
1643355880000|2022-01-28 07:44:40|804|802.3|804|802.8|804|802.8|804|802.3|50
1643355890000|2022-01-28 07:44:50|804.3|803|804.3|802.8|804.3|803|804|802.8|2
1643355900000|2022-01-28 07:45:00|804||804.3||804.3||804||2
1643355910000|2022-01-28 07:45:10||803||803||803||803|0
1643355920000|2022-01-28 07:45:20|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803|1
1643355930000|2022-01-28 07:45:30|804.3|802.8|804|802.8|804.3|802.8|804|802.8|4
1643355960000|2022-01-28 07:46:00|804.3|803|804.3|803|804.3|803|804.3|803|1
1643355970000|2022-01-28 07:46:10||802.8||803||803||802.8|0
1643355980000|2022-01-28 07:46:20|804.5|803.3|804.3|803|804.5|803.3|804.3|803|9
1643355990000|2022-01-28 07:46:30|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|1
1643356000000|2022-01-28 07:46:40|||||||||2
1643356010000|2022-01-28 07:46:50|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|0
1643356020000|2022-01-28 07:47:00|805|803.8|805|803.8|805|803.8|804.8|803.8|1
1643356060000|2022-01-28 07:47:40|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|2
1643356070000|2022-01-28 07:47:50|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|1
1643356080000|2022-01-28 07:48:00|805|803.8|804.8|803.5|805|803.8|804.8|803.5|6
1643356100000|2022-01-28 07:48:20|||||||||2
1643356120000|2022-01-28 07:48:40|805|803.8|805|803.8|805|803.8|804.8|803.5|3
1643356140000|2022-01-28 07:49:00||803.5||803.8||803.8||803.5|2
1643356150000|2022-01-28 07:49:10|805.3||805.3||805.3||805||0
1643356160000|2022-01-28 07:49:20|805.5|804|805.5|804|805.5|804|805.5|803.8|21
1643356170000|2022-01-28 07:49:30|805.3||805.3||805.5||805.3||0
1643356180000|2022-01-28 07:49:40|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|0
1643356190000|2022-01-28 07:49:50||804||804.3||804.3||804|0
1643356200000|2022-01-28 07:50:00|805.3|804|805.5|804|805.5|804|805.3|803.8|0
1643356210000|2022-01-28 07:50:10|805.3||805.5||805.5||805.3||0
1643356220000|2022-01-28 07:50:20|805.3||805.3||805.5||805.3||0
1643356230000|2022-01-28 07:50:30|||||||||2
1643356240000|2022-01-28 07:50:40|805.5||805.5||805.5||805.3||1
1643356250000|2022-01-28 07:50:50||804.3||804.3||804.3||804.3|0
1643356280000|2022-01-28 07:51:20|||||||||32
1643356300000|2022-01-28 07:51:40|||||||||2
1643356320000|2022-01-28 07:52:00|805.3|804|805.3|804|805.3|804|805.3|804|9
1643356340000|2022-01-28 07:52:20|805|803.8|805.3|803.8|805.3|804|805|803.8|3
1643356350000|2022-01-28 07:52:30||804||803.8||804||803.8|1
1643356360000|2022-01-28 07:52:40||804||804||804||803.8|0
1643356370000|2022-01-28 07:52:50|805.5|803.8|805.5|804.3|805.5|804.3|805.5|803.8|0
1643356380000|2022-01-28 07:53:00|805.3|804|805.5|804|805.5|804.3|805.3|804|0
1643356390000|2022-01-28 07:53:10|805.3|804.3|805.3|803.8|805.5|804.3|805.3|803.8|0
1643356400000|2022-01-28 07:53:20|805.5|804|805.5|804|805.5|804.3|805.5|803.8|0
1643356410000|2022-01-28 07:53:30|805.3|804.3|805.3|804|805.3|804.3|805.3|804|0
1643356420000|2022-01-28 07:53:40|805.5|804.3|805.3|804|805.5|804.3|805.3|804|4
1643356450000|2022-01-28 07:54:10|805.5|804.3|805.3|804|805.5|804.3|805.3|804|0
1643356460000|2022-01-28 07:54:20|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|36
1643356480000|2022-01-28 07:54:40|805.8|804.5|805.8|804.5|806|804.5|805.8|804.5|65
1643356490000|2022-01-28 07:54:50|806|804.8|805.8|804.5|806|804.8|805.8|804.5|26
1643356500000|2022-01-28 07:55:00||804.3||804.3||804.3||804.3|1
1643356510000|2022-01-28 07:55:10|805.5|804.5|805.8|804.3|805.8|804.5|805.5|804.3|1
1643356520000|2022-01-28 07:55:20|805.5|804|805.5|804|805.5|804|805.3|804|12
1643356530000|2022-01-28 07:55:30||804.3||804.3||804.3||804|0
1643356540000|2022-01-28 07:55:40|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|0
1643356550000|2022-01-28 07:55:50|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|2
1643356560000|2022-01-28 07:56:00||804.3||804.3||804.3||804.3|0
1643356570000|2022-01-28 07:56:10|805.5||805.5||805.8||805.5||12
1643356580000|2022-01-28 07:56:20|805.3|804|805.5|804.3|805.5|804.3|805.3|804|2
1643356590000|2022-01-28 07:56:30|805.8|804|805.8|804.5|805.8|804.5|805.8|804|0
1643356600000|2022-01-28 07:56:40|||||||||45
1643356610000|2022-01-28 07:56:50|806|804.3|805.8|804.5|806|804.5|805.8|804.3|2
1643356620000|2022-01-28 07:57:00||804.3||804.3||804.5||804.3|0
1643356630000|2022-01-28 07:57:10|805.5|804.5|805.5|804.3|805.5|804.5|805.5|804.3|0
1643356640000|2022-01-28 07:57:20|805.8|804.5|805.8|804.3|805.8|804.5|805.5|804.3|0
1643356650000|2022-01-28 07:57:30||804.5||804.5||804.5||804.3|0
1643356660000|2022-01-28 07:57:40||804.3||804.5||804.5||804.3|0
1643356730000|2022-01-28 07:58:50|806||805.8||806||805.8||0
1643356740000|2022-01-28 07:59:00|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804.3|7
1643356750000|2022-01-28 07:59:10|805.3|804|805.3|804|805.5|804|805.3|804|0
1643356760000|2022-01-28 07:59:20|805.5|804.3|805.5|804|805.5|804.3|805.5|804|10
1643356770000|2022-01-28 07:59:30|805.8|804.3|805.8|804.3|805.8|804.3|805.5|804|0
1643356780000|2022-01-28 07:59:40|805.5|804.5|805.8|804.5|805.8|804.5|805.5|804.5|2
1643356790000|2022-01-28 07:59:50|806|804.3|805.8|804.5|806|804.5|805.8|804.3|23
1643356800000|2022-01-28 08:00:00|806|804.3|806|804.8|806|804.8|805.8|804.3|39
1643356810000|2022-01-28 08:00:10|805.8|804.5|805.8|804.5|806|804.5|805.8|804.5|52
1643356820000|2022-01-28 08:00:20|806|804.8|806|804.8|806|804.8|806|804.5|60
1643356830000|2022-01-28 08:00:30|805.8|804.5|805.8|804.5|806|804.8|805.8|804.5|4
1643356840000|2022-01-28 08:00:40|806|804.8|806|804.8|806|804.8|805.8|804.5|1
1643356850000|2022-01-28 08:00:50|805.8|804.5|806|804.5|806|804.8|805.8|804.5|4
1643356860000|2022-01-28 08:01:00|805.8|804.8|806.3|805|806.3|805|805.8|804.5|11
1643356870000|2022-01-28 08:01:10|806.5|805.3|806.8|805.3|806.8|805.3|806.5|805.3|8
1643356880000|2022-01-28 08:01:20|806.5|805.5|806.8|805.5|806.8|805.5|806.5|805.3|1
1643356890000|2022-01-28 08:01:30||805.3||805.3||805.5||805.3|5
1643356900000|2022-01-28 08:01:40||805.5||805.5||805.5||805.5|1
1643356920000|2022-01-28 08:02:00|806.5|805.3|806.8|805.3|806.8|805.3|806.5|805|51
1643356930000|2022-01-28 08:02:10|806.5|805.5|806.8|805.3|806.8|805.5|806.5|805.3|0
1643356940000|2022-01-28 08:02:20|806.5|805.5|806.8|805.3|806.8|805.5|806.5|805.3|0
1643356950000|2022-01-28 08:02:30|806.5|805|806.5|805.3|806.8|805.3|806.5|805|0
1643356960000|2022-01-28 08:02:40|806.3|805|806.5|805|806.5|805|806.3|805|3
1643356970000|2022-01-28 08:02:50|806.3|805.3|806.3|805|806.5|805.3|806.3|804.8|14
1643356980000|2022-01-28 08:03:00|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|7
1643357000000|2022-01-28 08:03:20||805||805||805||805|1
1643357010000|2022-01-28 08:03:30|806.3|804.8|806.5|805.3|806.5|805.3|806.3|804.8|5
1643357020000|2022-01-28 08:03:40|806.8|805.5|807|805.5|807|805.8|806.8|805.5|13
1643357030000|2022-01-28 08:03:50|806.8|805.8|807|805.8|807|805.8|806.8|805.5|0
1643357040000|2022-01-28 08:04:00||805.5||805.8||805.8||805.5|0
1643357050000|2022-01-28 08:04:10|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643357060000|2022-01-28 08:04:20|807|805.8|807|805.8|807|805.8|807|805.8|5
1643357070000|2022-01-28 08:04:30|806.8|805.5|807|805.5|807|805.8|806.8|805.5|0
1643357080000|2022-01-28 08:04:40||805.8||805.8||805.8||805.8|0
1643357090000|2022-01-28 08:04:50|806.8|805.5|807|805.5|807|805.8|806.8|805.5|1
1643357100000|2022-01-28 08:05:00|806.8|805.8|807|805.5|807|805.8|806.8|805.5|6
1643357110000|2022-01-28 08:05:10|806.8|805.8|807|805.8|807|805.8|806.8|805.5|5
1643357120000|2022-01-28 08:05:20||805.5||805.8||805.8||805.5|4
1643357140000|2022-01-28 08:05:40|807.3|805.5|807.3|806|807.3|806|807.3|805.5|17
1643357150000|2022-01-28 08:05:50|807|805.8|807.3|806|807.3|806|807|805.8|1
1643357160000|2022-01-28 08:06:00|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|705
1643357170000|2022-01-28 08:06:10|807.3|806|807.3|806|807.3|806|807.3|806|7
1643357200000|2022-01-28 08:06:40|807|805.8|807.3|806|807.3|806|807|805.8|27
1643357220000|2022-01-28 08:07:00|807|805.8|807.3|806|807.3|806|807|805.8|1
1643357230000|2022-01-28 08:07:10||805.8||806||806||805.8|0
1643357240000|2022-01-28 08:07:20||805.8||805.8||805.8||805.8|0
1643357250000|2022-01-28 08:07:30|807|806|807|805.8|807|806|807|805.8|7
1643357260000|2022-01-28 08:07:40|806.8|805.5|806.8|805.5|807|805.5|806.8|805.5|0
1643357280000|2022-01-28 08:08:00||805.3||805.5||805.5||805.3|104
1643357290000|2022-01-28 08:08:10|807|805.8|807|805.8|807|805.8|807|805.8|8
1643357300000|2022-01-28 08:08:20||805.5||805.8||805.8||805.5|1
1643357310000|2022-01-28 08:08:30|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|5
1643357320000|2022-01-28 08:08:40|807||806.8||807||806.8||13
1643357330000|2022-01-28 08:08:50|||||||||2
1643357340000|2022-01-28 08:09:00|807|805.3|807|805.5|807|805.5|807|805.3|2
1643357350000|2022-01-28 08:09:10|806.8|805.8|806.8|805.5|807|805.8|806.8|805.5|4
1643357360000|2022-01-28 08:09:20|||||||||24
1643357370000|2022-01-28 08:09:30|807||806.8||807||806.8||3
1643357380000|2022-01-28 08:09:40|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|34
1643357390000|2022-01-28 08:09:50|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643357400000|2022-01-28 08:10:00|806.5|805.3|806.8|805.5|807|805.5|806.5|805.3|4
1643357410000|2022-01-28 08:10:10||805.3||805.5||805.5||805.3|11
1643357420000|2022-01-28 08:10:20||805.3||805.3||805.3||805.3|4
1643357430000|2022-01-28 08:10:30|806.5|805.5|806.5|805.3|806.5|805.5|806.5|805.3|0
1643357440000|2022-01-28 08:10:40|807|805.8|807|805.8|807|805.8|807|805.8|76
1643357450000|2022-01-28 08:10:50|807.3||807||807.3||807||5
1643357460000|2022-01-28 08:11:00|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|5
1643357470000|2022-01-28 08:11:10|807|805.8|807|805.8|807|805.8|807|805.8|13
1643357480000|2022-01-28 08:11:20|||||||||7
1643357500000|2022-01-28 08:11:40|807.3|806|807.5|806|807.5|806.3|807.3|806|7
1643357510000|2022-01-28 08:11:50|807.3|806.3|807.3|806|807.3|806.3|807.3|806|1
1643357520000|2022-01-28 08:12:00|807.5|805.8|807.3|806|807.5|806|807.3|805.8|5
1643357530000|2022-01-28 08:12:10||805.8||805.8||806||805.8|0
1643357540000|2022-01-28 08:12:20|807|805.5|807|805.8|807|805.8|807|805.5|0
1643357560000|2022-01-28 08:12:40|807.3||807||807.3||807||10
1643357570000|2022-01-28 08:12:50|807.3|806|807|805.5|807.3|806|807|805.5|50
1643357580000|2022-01-28 08:13:00|806.8||806.8||807||806.8||5
1643357590000|2022-01-28 08:13:10||805.3||805.5||805.5||805.3|0
1643357600000|2022-01-28 08:13:20|||||||||30
1643357610000|2022-01-28 08:13:30|807|805.8|807.3|805.8|807.3|805.8|806.8|805.8|0
1643357620000|2022-01-28 08:13:40|807||807.3||807.3||807||4
1643357630000|2022-01-28 08:13:50|807||807||807.3||807||0
1643357640000|2022-01-28 08:14:00|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.3|0
1643357650000|2022-01-28 08:14:10|||||||||3
1643357680000|2022-01-28 08:14:40|806.5|805.3|806.5|805.3|806.8|805.3|806.5|805.3|1
1643357690000|2022-01-28 08:14:50|806.8||806.8||806.8||806.5||5
1643357700000|2022-01-28 08:15:00|806.5||806.5||806.8||806.5||6
1643357730000|2022-01-28 08:15:30|||||||||5
1643357750000|2022-01-28 08:15:50|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805.3|23
1643357760000|2022-01-28 08:16:00|806.3|805|806.3|805|806.3|805|806.3|805|10
1643357770000|2022-01-28 08:16:10|806|804.8|806.3|805|806.3|805|806|804.8|12
1643357780000|2022-01-28 08:16:20||804.8||805||805||804.8|0
1643357790000|2022-01-28 08:16:30|806|804.8|806.3|804.8|806.3|804.8|806|804.8|5
1643357800000|2022-01-28 08:16:40|806|804.5|805.8|804.5|806|804.5|805.8|804.5|0
1643357820000|2022-01-28 08:17:00|||||||||10
1643357830000|2022-01-28 08:17:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|29
1643357840000|2022-01-28 08:17:20|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.3|0
1643357850000|2022-01-28 08:17:30||804.3||804.3||804.5||804.3|0
1643357860000|2022-01-28 08:17:40|805.5|804.5|805.8|804.5|805.8|804.5|805.5|804.3|2
1643357870000|2022-01-28 08:17:50|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643357890000|2022-01-28 08:18:10|805.8||805.8||805.8||805.8||0
1643357900000|2022-01-28 08:18:20|806|804.5|806|804.5|806|804.5|806|804.5|15
1643357910000|2022-01-28 08:18:30|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|0
1643357930000|2022-01-28 08:18:50|806|804.3|805.5|804.3|806|804.3|805.5|804.3|32
1643357940000|2022-01-28 08:19:00|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.3|4
1643357960000|2022-01-28 08:19:20|||||||||3
1643357970000|2022-01-28 08:19:30|||||||||12
1643357980000|2022-01-28 08:19:40||804.3||804.5||804.5||804.3|42
1643357990000|2022-01-28 08:19:50|806||805.8||806||805.8||1
1643358000000|2022-01-28 08:20:00|805.5|804.3|805.3|804|805.8|804.3|805.3|804|2
1643358010000|2022-01-28 08:20:10|805.5|804.3|805.5|804|805.5|804.3|805.3|804|22
1643358020000|2022-01-28 08:20:20|805.3||805.3||805.5||805.3||0
1643358030000|2022-01-28 08:20:30|805|803.8|805.3|803.8|805.3|803.8|805|803.8|0
1643358040000|2022-01-28 08:20:40|805|803.5|804.8|803.5|805|803.5|804.8|803.5|4
1643358050000|2022-01-28 08:20:50|804.5|803.3|804.8|803.3|804.8|803.3|804.5|803.3|1
1643358060000|2022-01-28 08:21:00|804.5|803|804.5|803.3|804.5|803.3|804.3|803|8
1643358070000|2022-01-28 08:21:10|804.3|803|804.3|803|804.5|803.3|804.3|803|5
1643358080000|2022-01-28 08:21:20|804.5|802.8|804.3|802.8|804.5|803|804.3|802.8|11
1643358090000|2022-01-28 08:21:30|804|802.5|803.8|802.5|804.3|802.8|803.8|802.5|2
1643358100000|2022-01-28 08:21:40|803.5|802.3|803.3|802|803.8|802.3|803.3|802|5
1643358110000|2022-01-28 08:21:50|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802|33
1643358120000|2022-01-28 08:22:00|803.8|802|803.3|802|803.8|802|803.3|802|10
1643358130000|2022-01-28 08:22:10|803.5|801.8|803.3|802|803.5|802.3|803.3|801.8|0
1643358140000|2022-01-28 08:22:20|803.5|801.8|803.5|802|803.5|802|803.3|801.8|2
1643358150000|2022-01-28 08:22:30|803.3|802.3|802.8|801.5|803.3|802.3|802.8|801.5|69
1643358160000|2022-01-28 08:22:40|803|801.8|802.8|801.3|803|801.8|802.5|801.3|43
1643358170000|2022-01-28 08:22:50|802.5|801.5|802.3|801|802.8|801.5|802.3|801|9
1643358180000|2022-01-28 08:23:00|802.5|800.8|802.8|801.5|802.8|801.5|802.3|800.8|108
1643358190000|2022-01-28 08:23:10|803|801.8|803|801.8|803|801.8|802.8|801.5|7
1643358200000|2022-01-28 08:23:20|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|75
1643358210000|2022-01-28 08:23:30|802.5|801|802.3|801|802.5|801|802|800.8|93
1643358220000|2022-01-28 08:23:40|802|800.8|802|800.8|802.3|801|802|800.8|1
1643358230000|2022-01-28 08:23:50|802.3|800.5|802|800.5|802.3|800.5|801.8|800.5|0
1643358240000|2022-01-28 08:24:00|801.8|800.8|802|800.8|802|800.8|801.8|800.5|7
1643358250000|2022-01-28 08:24:10||800.5||800.5||800.5||800.5|3
1643358260000|2022-01-28 08:24:20|801.8|800.8|801.8|800.5|801.8|800.8|801.8|800.5|25
1643358270000|2022-01-28 08:24:30|802|800.8|801.5|800.3|802|800.8|801.5|800.3|7
1643358280000|2022-01-28 08:24:40|801.3|800|801.3|800|801.5|800|801.3|800|6
1643358290000|2022-01-28 08:24:50|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|5
1643358300000|2022-01-28 08:25:00|801.3|800|801.3|800|801.5|800|801|799.8|4
1643358310000|2022-01-28 08:25:10|801.5|800.3|801.5|800|801.5|800.3|801.3|800|22
1643358320000|2022-01-28 08:25:20|801.3|799.8|801.3|800|801.5|800|801.3|799.8|2
1643358330000|2022-01-28 08:25:30|801.5|800.3|801.8|800.3|801.8|800.5|801.5|800.3|13
1643358340000|2022-01-28 08:25:40|801.5||801.5||801.5||801.5||0
1643358350000|2022-01-28 08:25:50|801.3|800|801|799.8|801.5|800|801|799.8|67
1643358360000|2022-01-28 08:26:00|801.3|800|801|799.8|801.3|800|801|799.8|9
1643358370000|2022-01-28 08:26:10|801.3|800|801.3|800|801.5|800|801|799.8|13
1643358380000|2022-01-28 08:26:20|801.5|800.3|801.3|800|801.5|800.3|801.3|800|4
1643358390000|2022-01-28 08:26:30|801.5|800.3|801.5|800|801.5|800.3|801.5|800|68
1643358400000|2022-01-28 08:26:40|801.3||801.3||801.3||801.3||19
1643358410000|2022-01-28 08:26:50|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|14
1643358420000|2022-01-28 08:27:00||800.3||800.5||800.5||800.3|14
1643358430000|2022-01-28 08:27:10|802|800.8|802.5|801|802.5|801.3|801.8|800.8|31
1643358440000|2022-01-28 08:27:20|802.8|801.3|803|801.8|803|801.8|802.8|801.3|19
1643358450000|2022-01-28 08:27:30|803.3|802|803.3|801.8|803.3|802|803|801.8|18
1643358460000|2022-01-28 08:27:40|803.5|802|803.5|802.3|803.5|802.3|803.3|801.8|13
1643358470000|2022-01-28 08:27:50|803.8|802.5|804|802.8|804.3|803|803.8|802.5|34
1643358480000|2022-01-28 08:28:00|803.8|802.5|804|802.8|804.3|802.8|803.8|802.5|40
1643358490000|2022-01-28 08:28:10|803.8|802.5|803.8|802.5|804|802.8|803.8|802.5|27
1643358500000|2022-01-28 08:28:20|804|802.8|804|802.8|804|802.8|803.8|802.5|15
1643358510000|2022-01-28 08:28:30|804.3|803|804.3|803|804.5|803.3|804.3|803|44
1643358520000|2022-01-28 08:28:40|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|20
1643358530000|2022-01-28 08:28:50|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803.3|19
1643358540000|2022-01-28 08:29:00|804.3|803|804|802.8|804.3|803|804|802.8|38
1643358550000|2022-01-28 08:29:10|804.3|802.5|804|802.8|804.3|802.8|804|802.5|2
1643358560000|2022-01-28 08:29:20|803.8|802.5|803.8|802.5|804|802.8|803.8|802.5|5
1643358570000|2022-01-28 08:29:30|804|802.8|803.8|802.5|804|802.8|803.8|802.5|12
1643358580000|2022-01-28 08:29:40|804|802.8|804.3|802.8|804.3|802.8|804|802.5|21
1643358590000|2022-01-28 08:29:50|804|802.5|804|802.5|804.3|802.8|803.8|802.5|50
1643358600000|2022-01-28 08:30:00|803.8|802.8|803.8|802.5|804|802.8|803.8|802.5|43
1643358610000|2022-01-28 08:30:10|804|802.8|804.5|803.3|804.8|803.3|804|802.5|11
1643358620000|2022-01-28 08:30:20|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|8
1643358630000|2022-01-28 08:30:30|804.8|803|804.3|803|804.8|803|804.3|803|9
1643358640000|2022-01-28 08:30:40|804.5|803.3|804.5|803|804.5|803.3|804.3|803|29
1643358650000|2022-01-28 08:30:50|804.3|803.3|804.5|803|804.5|803.3|804.3|802.8|0
1643358660000|2022-01-28 08:31:00|804.3|802.8|804.3|803|804.5|803|804|802.8|8
1643358670000|2022-01-28 08:31:10|804.5||804.3||804.5||804.3||8
1643358680000|2022-01-28 08:31:20|804|802.8|804.3|802.8|804.3|803|804|802.8|0
1643358690000|2022-01-28 08:31:30|804||804||804||804||0
1643358700000|2022-01-28 08:31:40|804.3|803|804|802.8|804.3|803|804|802.8|4
1643358710000|2022-01-28 08:31:50|803.8|802.3|803.3|802|803.8|802.3|803.3|802|4
1643358720000|2022-01-28 08:32:00|803.5|801.8|803|801.8|803.5|801.8|803|801.8|0
1643358730000|2022-01-28 08:32:10|803.3|801.5|803|801.8|803.3|801.8|802.8|801.5|6
1643358740000|2022-01-28 08:32:20|803.3||803||803.3||803||10
1643358750000|2022-01-28 08:32:30||801.5||801.5||801.5||801.5|3
1643358760000|2022-01-28 08:32:40|802.8|801.8|803|801.8|803|801.8|802.8|801.8|0
1643358770000|2022-01-28 08:32:50|803.3||803||803.3||803||0
1643358790000|2022-01-28 08:33:10|803.3|802|803.3|801.8|803.3|802|803|801.8|0
1643358800000|2022-01-28 08:33:20|803||803||803.3||803||0
1643358810000|2022-01-28 08:33:30|802.8|801.5|803|801.5|803|801.5|802.8|801.5|0
1643358820000|2022-01-28 08:33:40|802.8|801.3|802.8|801.3|802.8|801.5|802.8|801.3|1
1643358830000|2022-01-28 08:33:50|802.5|801.5|802.8|801.5|802.8|801.5|802.5|801.5|143
1643358840000|2022-01-28 08:34:00|802.5|801.3|802.5|801|802.5|801.3|802.5|801|8
1643358850000|2022-01-28 08:34:10|802.3|800.8|802|800.8|802.3|800.8|802|800.8|0
1643358860000|2022-01-28 08:34:20|801.8|800.5|802|800.8|802|800.8|801.8|800.5|0
1643358870000|2022-01-28 08:34:30|802.3|801|802.3|801|802.5|801.3|802.3|800.8|4
1643358880000|2022-01-28 08:34:40|802|800.8|801.8|800.5|802|800.8|801.8|800.5|18
1643358890000|2022-01-28 08:34:50|802|800.8|802|800.8|802|800.8|802|800.8|1
1643358900000|2022-01-28 08:35:00||800.5||800.8||800.8||800.5|0
1643358910000|2022-01-28 08:35:10|802.3||802||802.3||802||1
1643358920000|2022-01-28 08:35:20|802.3|801|802|800.8|802.3|801|802|800.8|6
1643358930000|2022-01-28 08:35:30||800.5||800.8||800.8||800.5|0
1643358940000|2022-01-28 08:35:40|801.8|800.5|802|800.8|802|800.8|801.8|800.5|8
1643358950000|2022-01-28 08:35:50|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643358960000|2022-01-28 08:36:00|801.5|800.3|801.5|800.3|801.5|800.5|801.5|800|1
1643359000000|2022-01-28 08:36:40|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643359010000|2022-01-28 08:36:50||800.3||800.3||800.3||800.3|0
1643359020000|2022-01-28 08:37:00|801.5|800.5|801.5|800.3|801.5|800.5|801.5|800.3|0
1643359030000|2022-01-28 08:37:10|801.8|800.5|802|800.8|802|800.8|801.8|800.5|2
1643359040000|2022-01-28 08:37:20|802.3|801|802.5|801|802.5|801.3|802.3|801|8
1643359050000|2022-01-28 08:37:30|802.3|801.3|802.5|801.3|802.5|801.3|802.3|801|1
1643359060000|2022-01-28 08:37:40||801||801.3||801.3||801|0
1643359080000|2022-01-28 08:38:00|802.3|801|802.3|801|802.3|801|802.3|800.8|0
1643359090000|2022-01-28 08:38:10|802|800.8|802|800.8|802|800.8|802|800.8|1
1643359100000|2022-01-28 08:38:20|802.3|801|802|800.8|802.3|801|802|800.5|43
1643359110000|2022-01-28 08:38:30||800.5||800.8||800.8||800.5|2
1643359120000|2022-01-28 08:38:40|801.8|800.5|802|800.5|802|800.8|801.8|800.5|0
1643359130000|2022-01-28 08:38:50|801.8|800.3|801.8|800.5|802|800.5|801.8|800.3|7
1643359140000|2022-01-28 08:39:00|802|800.3|801.5|800.3|802|800.3|801.5|800.3|0
1643359150000|2022-01-28 08:39:10||800||800.3||800.3||800|1
1643359160000|2022-01-28 08:39:20||800||800.3||800.3||800|0
1643359170000|2022-01-28 08:39:30|801.8||801.5||801.8||801.5||1
1643359190000|2022-01-28 08:39:50|801.3|800|801.5|800|801.5|800|801.3|800|1
1643359200000|2022-01-28 08:40:00|801.3||801.5||801.5||801.3||0
1643359210000|2022-01-28 08:40:10|801.3|799.8|801|799.8|801.3|799.8|801|799.8|27
1643359220000|2022-01-28 08:40:20|801.3||801.3||801.3||801.3||14
1643359230000|2022-01-28 08:40:30||800||800||800||799.8|16
1643359240000|2022-01-28 08:40:40|801|799.8|800|798.5|801|799.8|800|798.5|628
1643359250000|2022-01-28 08:40:50|799.8|798.8|799.8|798.5|800|798.8|799.5|798.3|48
1643359260000|2022-01-28 08:41:00|799.5|798.3|799.3|798|799.5|798.3|799.3|798|14
1643359270000|2022-01-28 08:41:10|799|797.8|798.5|797.3|799|798|798.5|797|171
1643359280000|2022-01-28 08:41:20|798.3|797|798.3|797|798.5|797|798.3|796.8|58
1643359290000|2022-01-28 08:41:30||796.8||796.8||797||796.8|4
1643359300000|2022-01-28 08:41:40|798.5|797|798|796.5|798.5|797|798|796.5|17
1643359310000|2022-01-28 08:41:50|797.8|796.8|798|796.8|798.3|796.8|797.8|796.5|1
1643359320000|2022-01-28 08:42:00|797.8|796.5|798.3|796.8|798.3|797|797.8|796.5|17
1643359330000|2022-01-28 08:42:10|798.5|797|798.3|797|798.5|797.3|798.3|797|12
1643359340000|2022-01-28 08:42:20|798.5|796.8|798.3|796.8|798.5|797|798.3|796.8|1
1643359350000|2022-01-28 08:42:30|798|796.5|798.3|797|798.3|797|798|796.5|6
1643359360000|2022-01-28 08:42:40|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797|9
1643359370000|2022-01-28 08:42:50|798.3|797|798.5|797|798.5|797|798.3|796.8|2
1643359380000|2022-01-28 08:43:00|798.8|797.3|798.8|797.3|798.8|797.3|798.8|797.3|5
1643359390000|2022-01-28 08:43:10|798.5|797.5|799.3|797.8|799.3|798|798.5|797.5|12
1643359400000|2022-01-28 08:43:20|799|798|799|797.8|799|798|799|797.8|1
1643359410000|2022-01-28 08:43:30|799.3|797.5|799.3|797.8|799.3|797.8|799|797.5|6
1643359420000|2022-01-28 08:43:40||798||798||798||797.8|4
1643359430000|2022-01-28 08:43:50|799|797.8|799.3|797.8|799.3|798|799|797.8|0
1643359440000|2022-01-28 08:44:00|799|798|799.5|798|799.5|798|799|797.8|43
1643359450000|2022-01-28 08:44:10|799.3|797.8|799.3|798|799.3|798|799.3|797.8|0
1643359460000|2022-01-28 08:44:20|799|797.8|799.3|798|799.3|798|799|797.8|27
1643359470000|2022-01-28 08:44:30||797.8||798||798||797.8|1
1643359480000|2022-01-28 08:44:40|799.5|798.3|799.3|797.8|799.5|798.3|799.3|797.8|1
1643359490000|2022-01-28 08:44:50|799.5|798|799.5|798.3|799.5|798.3|799.5|797.8|0
1643359500000|2022-01-28 08:45:00|799.3|798|799.3|798|799.3|798|799.3|797.8|0
1643359510000|2022-01-28 08:45:10|799|797.8|799.3|797.8|799.3|797.8|799|797.8|3
1643359520000|2022-01-28 08:45:20|799|798|799|797.8|799.3|798|799|797.8|0
1643359530000|2022-01-28 08:45:30|799.3|798|799.3|797.8|799.3|798|799.3|797.8|8
1643359540000|2022-01-28 08:45:40|799|798|799.3|797.8|799.3|798|799|797.8|0
1643359550000|2022-01-28 08:45:50|799.5|798|799.5|798|799.5|798.3|799.3|797.8|1
1643359560000|2022-01-28 08:46:00|799.3|797.8|799.3|798|799.3|798|799.3|797.8|1
1643359570000|2022-01-28 08:46:10|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798.3|23
1643359580000|2022-01-28 08:46:20|799.3|798|799.3|798|799.3|798|799.3|797.8|1
1643359590000|2022-01-28 08:46:30|799.5|797.8|799.3|798|799.5|798|799.3|797.8|1
1643359600000|2022-01-28 08:46:40|799.5|797.8|799.3|798|799.5|798|799.3|797.8|0
1643359610000|2022-01-28 08:46:50|||||||||2
1643359620000|2022-01-28 08:47:00|799|797.8|799.3|798|799.3|798|799|797.8|29
1643359630000|2022-01-28 08:47:10||797.8||798||798||797.8|1
1643359640000|2022-01-28 08:47:20|799.5|797.8|799.5|798.3|799.5|798.3|799.5|797.8|0
1643359660000|2022-01-28 08:47:40|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.3|8
1643359670000|2022-01-28 08:47:50|799.5|798.3|799.8|798.3|799.8|798.3|799.5|798.3|1
1643359680000|2022-01-28 08:48:00|799.5|798.5|799.5|798.3|799.8|798.5|799.5|798|4
1643359690000|2022-01-28 08:48:10||798||798.3||798.3||798|0
1643359700000|2022-01-28 08:48:20||798||798||798.3||798|1
1643359710000|2022-01-28 08:48:30||798.3||798.3||798.3||798.3|33
1643359730000|2022-01-28 08:48:50|799.3|798|799.3|798|799.3|798|799.3|798|0
1643359740000|2022-01-28 08:49:00|799|797.8|799|797.8|799.3|797.8|799|797.8|1
1643359750000|2022-01-28 08:49:10|799.3|798|799.3|798|799.3|798|799.3|797.8|0
1643359760000|2022-01-28 08:49:20||797.8||798||798||797.8|0
1643359780000|2022-01-28 08:49:40|799|797.8|799|797.8|799.3|797.8|799|797.5|3
1643359790000|2022-01-28 08:49:50|799.3||799||799.3||799||1
1643359800000|2022-01-28 08:50:00|||||||||8
1643359810000|2022-01-28 08:50:10|799.3|798|799.3|797.8|799.3|798|799|797.8|4
1643359820000|2022-01-28 08:50:20|799|798|799.3|798|799.3|798|799|797.8|0
1643359830000|2022-01-28 08:50:30|799.5|797.8|799|797.8|799.5|797.8|799|797.8|31
1643359840000|2022-01-28 08:50:40|799.3|798|799.3|798|799.3|798|799.3|798|0
1643359850000|2022-01-28 08:50:50|799|797.8|799|797.8|799|797.8|799|797.8|1
1643359860000|2022-01-28 08:51:00|799.3|798|799.3|797.8|799.3|798|799.3|797.8|0
1643359870000|2022-01-28 08:51:10|799.5|798|799.8|798.3|799.8|798.3|799.5|798|7
1643359880000|2022-01-28 08:51:20|799.5||799.5||799.8||799.5||1
1643359890000|2022-01-28 08:51:30|799.8|798.5|800|798.5|800|798.8|799.8|798.5|56
1643359900000|2022-01-28 08:51:40|799.8|798.8|799.8|798.5|799.8|798.8|799.8|798.5|0
1643359910000|2022-01-28 08:51:50|800||799.8||800||799.8||0
1643359920000|2022-01-28 08:52:00|799.5|798.3|799.8|798.3|799.8|798.5|799.5|798.3|0
1643359930000|2022-01-28 08:52:10|799.5|798.5|799.8|798.5|799.8|798.5|799.5|798.3|7
1643359940000|2022-01-28 08:52:20||798.3||798.5||798.5||798.3|35
1643359950000|2022-01-28 08:52:30|799.5|798.3|799.8|798.3|799.8|798.5|799.5|798|15
1643359960000|2022-01-28 08:52:40|799.5|798.5|799.8|798.5|799.8|798.5|799.5|798.3|9
1643359970000|2022-01-28 08:52:50||798.3||798.3||798.5||798.3|3
1643359980000|2022-01-28 08:53:00|799.5|798.5|799.8|798.3|799.8|798.5|799.5|798.3|3
1643359990000|2022-01-28 08:53:10|799.5||799.5||799.8||799.5||3
1643360000000|2022-01-28 08:53:20|799.8|798.5|799.5|798.3|799.8|798.5|799.5|798.3|1
1643360010000|2022-01-28 08:53:30|||||||||8
1643360020000|2022-01-28 08:53:40|799.8|798.5|799.8|798.3|799.8|798.5|799.8|798.3|1
1643360030000|2022-01-28 08:53:50|799.5|798.5|799.5|798.3|799.5|798.5|799.5|798.3|1
1643360040000|2022-01-28 08:54:00|799.8|798.5|799.8|798.3|799.8|798.5|799.5|798.3|4
1643360050000|2022-01-28 08:54:10|799.5|798.5|799.8|798.5|799.8|798.5|799.5|798.3|0
1643360070000|2022-01-28 08:54:30||798.3||798.3||798.3||798.3|0
1643360080000|2022-01-28 08:54:40||798.5||798.5||798.5||798.5|0
1643360090000|2022-01-28 08:54:50|800|798.8|799.8|798.5|800|798.8|799.8|798.5|0
1643360100000|2022-01-28 08:55:00||798.3||798.5||798.5||798.3|0
1643360110000|2022-01-28 08:55:10|800|798.8|799.8|798.5|800|798.8|799.8|798.5|0
1643360120000|2022-01-28 08:55:20|800|798.8|799.5|798.3|800|798.8|799.5|798.3|11
1643360130000|2022-01-28 08:55:30|799.8|798.5|799.8|798.3|799.8|798.5|799.5|798.3|0
1643360140000|2022-01-28 08:55:40||798.5||798.5||798.5||798.3|0
1643360150000|2022-01-28 08:55:50|||||||||4
1643360160000|2022-01-28 08:56:00|800|798.8|799.8|798.5|800|798.8|799.8|798.5|8
1643360180000|2022-01-28 08:56:20|799.5|798.3|799.5|798.3|799.8|798.3|799.5|798.3|2
1643360190000|2022-01-28 08:56:30|||||||||19
1643360200000|2022-01-28 08:56:40||798||798.3||798.3||798|11
1643360210000|2022-01-28 08:56:50|||||||||3
1643360220000|2022-01-28 08:57:00|799.3|798|799.3|798|799.3|798|799.3|798|0
1643360230000|2022-01-28 08:57:10|799.5|798.3|799.5|798.3|799.5|798.3|799.3|798|27
1643360240000|2022-01-28 08:57:20|||||||||40
1643360260000|2022-01-28 08:57:40|799.3|798|799.5|798.3|799.5|798.3|799.3|798|7
1643360270000|2022-01-28 08:57:50|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|15
1643360280000|2022-01-28 08:58:00|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|1
1643360300000|2022-01-28 08:58:20|800|798.8|800|798.8|800|798.8|800|798.5|2
1643360320000|2022-01-28 08:58:40|799.8|798.5|799.8|798.5|800|798.8|799.8|798.5|2
1643360330000|2022-01-28 08:58:50|800||799.8||800||799.8||5
1643360340000|2022-01-28 08:59:00|||||||||108
1643360350000|2022-01-28 08:59:10|||||||||2
1643360360000|2022-01-28 08:59:20|800||799.8||800||799.8||26
1643360370000|2022-01-28 08:59:30|800|798.8|800|798.8|800|798.8|800|798.5|6
1643360380000|2022-01-28 08:59:40|800.3|799|800.3|798.8|800.3|799|800|798.8|13
1643360390000|2022-01-28 08:59:50|800||800||800.3||800||12
1643360400000|2022-01-28 09:00:00|799.8|798.5|799.5|798.3|800|798.5|799.5|798.3|7
1643360410000|2022-01-28 09:00:10|799.8|798|799.8|798.5|800|798.5|799.8|798|31
1643360420000|2022-01-28 09:00:20|||||||||108
1643360430000|2022-01-28 09:00:30|799.3|798|799.5|798|799.5|798.3|799.3|798|12
1643360440000|2022-01-28 09:00:40|799.8|798.3|799.8|798.5|799.8|798.5|799.8|798.3|1
1643360450000|2022-01-28 09:00:50||798.3||798.3||798.3||798.3|7
1643360460000|2022-01-28 09:01:00|799.5|798|799|797.8|799.5|798|799|797.8|1
1643360470000|2022-01-28 09:01:10|799.3|798|799.3|797.8|799.3|798|799|797.8|0
1643360480000|2022-01-28 09:01:20|799|797.5|798.8|797.5|799|797.5|798.8|797.5|8
1643360500000|2022-01-28 09:01:40|798.5|797.3|798.8|797.3|798.8|797.3|798.5|797.3|53
1643360510000|2022-01-28 09:01:50|798.5|797|798|796.8|798.5|797|798|796.8|6
1643360520000|2022-01-28 09:02:00|798.3|797|798.3|797|798.3|797|798|797|18
1643360530000|2022-01-28 09:02:10|||||||||2
1643360540000|2022-01-28 09:02:20||796.8||797||797||796.8|0
1643360550000|2022-01-28 09:02:30|798.5||798.3||798.5||798.3||4
1643360560000|2022-01-28 09:02:40|798.5|797.3|798.3|796.8|798.5|797.3|798.3|796.8|16
1643360570000|2022-01-28 09:02:50|798.5|797|798.5|797.3|798.5|797.3|798.5|797|5
1643360580000|2022-01-28 09:03:00|798.8|797|798.5|797.3|798.8|797.3|798.5|797|13
1643360590000|2022-01-28 09:03:10|798.8||798.5||798.8||798.5||0
1643360600000|2022-01-28 09:03:20|798.8|797|798.8|797.3|798.8|797.3|798.8|797|1
1643360610000|2022-01-28 09:03:30|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.5|1
1643360620000|2022-01-28 09:03:40||797.3||797.3||797.3||797.3|1
1643360630000|2022-01-28 09:03:50|798.5|797.5|798.3|797|798.5|797.5|798.3|797|1
1643360640000|2022-01-28 09:04:00|798|796.8|798.3|797|798.3|797|798|796.8|5
1643360650000|2022-01-28 09:04:10|||||||||3
1643360660000|2022-01-28 09:04:20|798|796.8|798|796.8|798.3|797|798|796.8|5
1643360670000|2022-01-28 09:04:30|798.3|797|798.3|796.8|798.3|797|798.3|796.8|0
1643360680000|2022-01-28 09:04:40|798.5|797|798.5|797|798.5|797|798.5|796.8|3
1643360690000|2022-01-28 09:04:50|798.3|797.3|798.3|797|798.3|797.3|798.3|797|0
1643360700000|2022-01-28 09:05:00|798.5|797.3|798.3|796.8|798.5|797.3|798.3|796.8|3
1643360710000|2022-01-28 09:05:10|798|796.5|798|796.5|798|796.5|798|796.5|0
1643360720000|2022-01-28 09:05:20||796.8||796.8||796.8||796.5|1
1643360730000|2022-01-28 09:05:30|797.8|796.5|798|796.8|798|796.8|797.8|796.5|112
1643360740000|2022-01-28 09:05:40|798.3|796.5|798.3|796.8|798.3|797|798.3|796.5|1
1643360750000|2022-01-28 09:05:50|798|797|798.3|796.8|798.3|797|798|796.8|7
1643360760000|2022-01-28 09:06:00|798||798.3||798.3||798||0
1643360770000|2022-01-28 09:06:10|798.5|797|798.3|796.8|798.5|797|798.3|796.8|0
1643360780000|2022-01-28 09:06:20|798|797|797.8|796.5|798.3|797|797.8|796.3|0
1643360790000|2022-01-28 09:06:30|798|796.3|798|796.8|798|796.8|798|796.3|0
1643360800000|2022-01-28 09:06:40|798.3|797|798.3|797|798.3|797|798.3|796.8|0
1643360810000|2022-01-28 09:06:50|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797.3|2
1643360820000|2022-01-28 09:07:00|798.8||798.5||798.8||798.5||1
1643360830000|2022-01-28 09:07:10|798.8|797.5|798.5|797.3|798.8|797.5|798.5|797.3|0
1643360840000|2022-01-28 09:07:20|798.3|797|798|796.8|798.3|797|798|796.8|0
1643360850000|2022-01-28 09:07:30|797.8|796.5|797.5|796|798|796.8|797.3|796|5
1643360860000|2022-01-28 09:07:40||796.3||796.3||796.3||796|5
1643360870000|2022-01-28 09:07:50|797.3|796|797.5|796|797.5|796|797.3|796|3
1643360880000|2022-01-28 09:08:00|797.3|796.3|797.5|796.3|797.8|796.3|797.3|796|8
1643360890000|2022-01-28 09:08:10|797.8|796|797.3|796|797.8|796|797.3|796|23
1643360900000|2022-01-28 09:08:20|797.5|795.8|797.5|796|797.5|796|797.5|795.8|1
1643360910000|2022-01-28 09:08:30|797.3||797.3||797.5||797.3||47
1643360920000|2022-01-28 09:08:40||795.8||795.8||796||795.8|2
1643360930000|2022-01-28 09:08:50||796||795.8||796||795.8|2
1643360940000|2022-01-28 09:09:00||796||796||796||795.8|9
1643360950000|2022-01-28 09:09:10|797.5|796.3|797.5|796|797.5|796.3|797.3|796|6
1643360960000|2022-01-28 09:09:20||796.3||796.3||796.3||796.3|0
1643360970000|2022-01-28 09:09:30||796||796||796||796|3
1643360980000|2022-01-28 09:09:40|797.8|796.3|797.8|796.5|797.8|796.5|797.8|796.3|1
1643360990000|2022-01-28 09:09:50|798|796.8|798|796.8|798|796.8|797.8|796.5|0
1643361000000|2022-01-28 09:10:00|797.8|796.5|797.8|796.5|798|796.5|797.8|796.5|1
1643361010000|2022-01-28 09:10:10||796.3||796.5||796.5||796.3|1
1643361030000|2022-01-28 09:10:30|798|796.8|798|796.5|798|796.8|797.8|796.5|0
1643361040000|2022-01-28 09:10:40||796.8||796.8||796.8||796.8|0
1643361050000|2022-01-28 09:10:50|798.3||798.3||798.3||798.3||0
1643361060000|2022-01-28 09:11:00|798|796.5|797.8|796.5|798|796.8|797.8|796.5|6
1643361070000|2022-01-28 09:11:10|798|796.8|798|796.8|798|796.8|798|796.5|1
1643361080000|2022-01-28 09:11:20|797.8|796.5|797.8|796.5|797.8|796.8|797.8|796.5|0
1643361100000|2022-01-28 09:11:40|798.3|797|798.3|797|798.5|797|798.3|797|440
1643361110000|2022-01-28 09:11:50|798.5|797.3|798.3|797|798.5|797.3|798.3|797|54
1643361120000|2022-01-28 09:12:00|798.5|797.3|798.5|797|798.5|797.3|798.3|797|10
1643361130000|2022-01-28 09:12:10|798.3||798.5||798.5||798.3||0
1643361140000|2022-01-28 09:12:20||797.3||797.3||797.3||797.3|0
1643361150000|2022-01-28 09:12:30|798.8|797.5|798.8|797.3|798.8|797.5|798.5|797.3|0
1643361160000|2022-01-28 09:12:40||797.5||797.5||797.5||797.3|0
1643361170000|2022-01-28 09:12:50|||||||||6
1643361180000|2022-01-28 09:13:00|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|7
1643361190000|2022-01-28 09:13:10||797.3||797.5||797.5||797.3|19
1643361200000|2022-01-28 09:13:20|799|797.8|799|797.8|799|797.8|799|797.8|20
1643361210000|2022-01-28 09:13:30|799.3|798|799.3|797.8|799.3|798|799.3|797.8|8
1643361220000|2022-01-28 09:13:40|799.5|798|799.5|798|799.5|798.3|799.5|798|4
1643361230000|2022-01-28 09:13:50|799.8|798.3|799.5|798.3|799.8|798.5|799.5|798.3|1
1643361240000|2022-01-28 09:14:00|799.8|798.5|799.8|798.3|800|798.5|799.5|798.3|57
1643361250000|2022-01-28 09:14:10|800|798.5|799.8|798.5|800|798.5|799.8|798.5|0
1643361260000|2022-01-28 09:14:20|800||799.8||800||799.8||1
1643361270000|2022-01-28 09:14:30|800|798.8|799.8|798.5|800|798.8|799.8|798.5|6
1643361280000|2022-01-28 09:14:40|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798|3
1643361290000|2022-01-28 09:14:50|799.8|798.5|800|798.8|800|798.8|799.5|798.5|0
1643361300000|2022-01-28 09:15:00|799.8|798.5|799.8|798.5|799.8|798.8|799.8|798.5|2
1643361310000|2022-01-28 09:15:10|800|798.3|799.8|798.5|800|798.5|799.8|798.3|0
1643361320000|2022-01-28 09:15:20||798.3||798.5||798.5||798.3|0
1643361330000|2022-01-28 09:15:30|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798|57
1643361340000|2022-01-28 09:15:40|799.3|798|799.5|798.3|799.5|798.3|799.3|798|2
1643361350000|2022-01-28 09:15:50|799.3|798|799.3|798|799.3|798.3|799.3|798|1
1643361360000|2022-01-28 09:16:00|799.8|798.3|799.8|798.3|799.8|798.3|799.5|798.3|3
1643361370000|2022-01-28 09:16:10||798.5||798.5||798.5||798.5|4
1643361380000|2022-01-28 09:16:20|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798.3|1
1643361390000|2022-01-28 09:16:30|799.8|798.5|799.8|798.5|799.8|798.5|799.5|798.5|17
1643361400000|2022-01-28 09:16:40|800||799.8||800||799.8||0
1643361410000|2022-01-28 09:16:50|800|798.3|799.8|798.5|800|798.5|799.8|798.3|1
1643361420000|2022-01-28 09:17:00|800||799.8||800||799.8||0
1643361430000|2022-01-28 09:17:10|800|798.3|799.5|798.3|800|798.3|799.5|798.3|0
1643361440000|2022-01-28 09:17:20|799.8|798.5|799.5|798.3|799.8|798.5|799.5|798.3|0
1643361450000|2022-01-28 09:17:30|||||||||1
1643361460000|2022-01-28 09:17:40||798||798||798.3||798|0
1643361470000|2022-01-28 09:17:50|799.3|798.3|799|797.8|799.3|798.3|799|797.8|0
1643361480000|2022-01-28 09:18:00||797.5||797.8||797.8||797.5|19
1643361490000|2022-01-28 09:18:10|798.8|797.5|799|797.5|799|797.8|798.8|797.5|0
1643361500000|2022-01-28 09:18:20|799.3|797.8|799.3|797.8|799.3|797.8|799|797.8|0
1643361510000|2022-01-28 09:18:30|799||799||799.3||799||3
1643361520000|2022-01-28 09:18:40|799.3|797.5|799|797.8|799.3|797.8|799|797.5|50
1643361540000|2022-01-28 09:19:00||797.5||797.8||797.8||797.5|0
1643361550000|2022-01-28 09:19:10|799.3|797.5|799.3|798|799.5|798|799.3|797.5|14
1643361560000|2022-01-28 09:19:20|799.5||799.5||799.5||799.3||0
1643361570000|2022-01-28 09:19:30|799.3|797.8|799|797.8|799.5|798|799|797.8|15
1643361580000|2022-01-28 09:19:40|798.8|797.5|798.8|797.5|799|797.8|798.8|797.5|0
1643361590000|2022-01-28 09:19:50|799|797.8|799|797.5|799|797.8|799|797.5|0
1643361600000|2022-01-28 09:20:00|798.8||798.8||799||798.8||0
1643361610000|2022-01-28 09:20:10|799||798.8||799||798.8||0
1643361620000|2022-01-28 09:20:20|799||799||799||799||0
1643361630000|2022-01-28 09:20:30|798.8|797.8|798.8|797.5|799|797.8|798.8|797.5|4
1643361640000|2022-01-28 09:20:40|799||799||799||798.8||0
1643361650000|2022-01-28 09:20:50|798.8|797.8|799.3|797.8|799.3|797.8|798.8|797.8|134
1643361660000|2022-01-28 09:21:00|799|798|799.3|797.8|799.3|798|799|797.8|77
1643361670000|2022-01-28 09:21:10|799|798|799.3|798|799.3|798|799|798|0
1643361680000|2022-01-28 09:21:20|799|797.8|799.3|797.8|799.3|797.8|799|797.8|0
1643361690000|2022-01-28 09:21:30||798||798||798||798|0
1643361700000|2022-01-28 09:21:40|799|797.8|799.3|797.8|799.3|797.8|799|797.8|4
1643361710000|2022-01-28 09:21:50|799|798|799.3|798|799.3|798|799|798|1
1643361720000|2022-01-28 09:22:00|799.5||799.5||799.5||799.3||101
1643361730000|2022-01-28 09:22:10|799.3|798.3|799.3|798|799.5|798.3|799.3|798|8
1643361740000|2022-01-28 09:22:20|799.5|797.8|799.3|797.8|799.5|798|799.3|797.8|14
1643361750000|2022-01-28 09:22:30|799||799.3||799.3||799||2
1643361760000|2022-01-28 09:22:40||798||798||798||798|0
1643361770000|2022-01-28 09:22:50|799.5||799.3||799.5||799.3||2
1643361780000|2022-01-28 09:23:00|799.5||799.3||799.5||799.3||0
1643361800000|2022-01-28 09:23:20|799|797.8|799.3|798|799.3|798|799|797.8|7
1643361810000|2022-01-28 09:23:30|799.5|798.3|799.5|798.3|799.5|798.3|799.3|798.3|0
1643361820000|2022-01-28 09:23:40||798||798.3||798.3||798|1
1643361840000|2022-01-28 09:24:00|799.3|798|799.3|798|799.3|798|799.3|798|0
1643361850000|2022-01-28 09:24:10|799|797.8|799|797.8|799|797.8|799|797.8|0
1643361860000|2022-01-28 09:24:20|799.3||799.3||799.3||799.3||0
1643361870000|2022-01-28 09:24:30|799|798|799|797.8|799.3|798|799|797.8|0
1643361890000|2022-01-28 09:24:50||797.5||797.8||797.8||797.5|20
1643361900000|2022-01-28 09:25:00|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643361910000|2022-01-28 09:25:10|799|797.8|799|797.8|799|797.8|799|797.8|0
1643361920000|2022-01-28 09:25:20|||||||||11
1643361930000|2022-01-28 09:25:30||797.5||797.8||797.8||797.5|9
1643361940000|2022-01-28 09:25:40|799.3||799||799.3||799||0
1643361960000|2022-01-28 09:26:00|798.8|797.5|799.3|797.8|799.3|797.8|798.8|797.5|26
1643361970000|2022-01-28 09:26:10||798||798||798||798|0
1643361990000|2022-01-28 09:26:30|799.5||799.3||799.5||799.3||0
1643362000000|2022-01-28 09:26:40|799.5|798.3|799.5|798.3|799.5|798.3|799.3|798.3|3
1643362010000|2022-01-28 09:26:50|799.3|798|799.3|798|799.3|798|799.3|798|0
1643362020000|2022-01-28 09:27:00||797.8||798||798||797.8|3
1643362030000|2022-01-28 09:27:10|799|797.8|799.3|798|799.3|798|799|797.8|0
1643362040000|2022-01-28 09:27:20||797.8||798||798||797.8|0
1643362060000|2022-01-28 09:27:40|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798.3|1
1643362080000|2022-01-28 09:28:00|799.3|798|799|797.8|799.3|798|799|797.5|1
1643362090000|2022-01-28 09:28:10||797.5||797.8||797.8||797.5|0
1643362100000|2022-01-28 09:28:20|798.8|797.5|798.8|797.5|799|797.5|798.8|797.5|10
1643362110000|2022-01-28 09:28:30|799||798.8||799||798.8||0
1643362120000|2022-01-28 09:28:40|799||798.8||799||798.8||0
1643362130000|2022-01-28 09:28:50|799||798.8||799||798.8||0
1643362140000|2022-01-28 09:29:00|798.5|797.3|798.5|797.3|798.5|797.5|798.5|797.3|8
1643362170000|2022-01-28 09:29:30|798|796.8|798.3|797|798.3|797|798|796.8|1
1643362180000|2022-01-28 09:29:40|798|796.8|797.8|796.5|798.3|797|797.8|796.5|26
1643362190000|2022-01-28 09:29:50|798||797.8||798||797.8||0
1643362200000|2022-01-28 09:30:00|798|796.8|798.3|796.8|798.3|796.8|797.8|796.8|0
1643362210000|2022-01-28 09:30:10|798||798||798.3||798||0
1643362220000|2022-01-28 09:30:20|797.8|796.5|798|796.8|798|796.8|797.8|796.5|288
1643362230000|2022-01-28 09:30:30|798.3|797|797.8|796.5|798.3|797|797.8|796.5|60
1643362240000|2022-01-28 09:30:40|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|53
1643362250000|2022-01-28 09:30:50||796.3||796.3||796.5||796.3|67
1643362260000|2022-01-28 09:31:00|798|796.5|798|796.5|798|796.5|798|796.5|29
1643362270000|2022-01-28 09:31:10|797.8||797.8||798||797.8||0
1643362290000|2022-01-28 09:31:30||796.3||796.5||796.5||796.3|39
1643362300000|2022-01-28 09:31:40||796.3||796.5||796.5||796.3|1
1643362310000|2022-01-28 09:31:50||796.3||796.3||796.5||796.3|0
1643362320000|2022-01-28 09:32:00||796.5||796.5||796.5||796.5|0
1643362330000|2022-01-28 09:32:10|797.5|796.3|797.3|795.8|797.5|796.3|797|795.8|71
1643362340000|2022-01-28 09:32:20|797|796|797.5|796.3|797.5|796.3|797|796|53
1643362350000|2022-01-28 09:32:30|797.8|796.5|797.8|796.5|797.8|796.5|797.5|796.5|15
1643362360000|2022-01-28 09:32:40|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|30
1643362370000|2022-01-28 09:32:50|798|796.3|798|796.8|798|796.8|797.8|796.3|27
1643362380000|2022-01-28 09:33:00|797.8|796.5|797.8|796.3|798|796.5|797.8|796.3|33
1643362390000|2022-01-28 09:33:10|798|796.5|798.3|797|798.5|797.3|798|796.5|103
1643362400000|2022-01-28 09:33:20|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797|17
1643362410000|2022-01-28 09:33:30|798.8|797.5|798.5|797.3|798.8|797.5|798.5|797.3|8
1643362420000|2022-01-28 09:33:40|798.8||798.5||798.8||798.5||0
1643362440000|2022-01-28 09:34:00|798.8|797|798.8|797.3|798.8|797.3|798.8|797|10
1643362450000|2022-01-28 09:34:10|798.5||798.8||798.8||798.5||4
1643362460000|2022-01-28 09:34:20|798.5|797.5|798.8|797.3|798.8|797.5|798.5|797.3|26
1643362470000|2022-01-28 09:34:30|798.5||798.5||798.5||798.5||0
1643362480000|2022-01-28 09:34:40|798.3|797|798|796.8|798.3|797|798|796.8|4
1643362510000|2022-01-28 09:35:10||796.5||796.5||796.5||796.5|0
1643362520000|2022-01-28 09:35:20||796.8||796.8||796.8||796.5|0
1643362530000|2022-01-28 09:35:30|798.3|797|798|796.8|798.3|797|798|796.8|12
1643362550000|2022-01-28 09:35:50||796.5||796.8||796.8||796.5|0
1643362560000|2022-01-28 09:36:00||796.5||796.8||796.8||796.5|0
1643362570000|2022-01-28 09:36:10|798.3||798.3||798.3||798.3||2
1643362580000|2022-01-28 09:36:20|798||798||798||798||2
1643362590000|2022-01-28 09:36:30|798.3|797|798.3|797|798.3|797|798.3|796.8|0
1643362600000|2022-01-28 09:36:40|798.5|796.8|798.3|797|798.5|797|798.3|796.8|16
1643362610000|2022-01-28 09:36:50|798|796.8|798|796.8|798|796.8|798|796.8|12
1643362620000|2022-01-28 09:37:00|798.3|797|798|796.8|798.3|797|798|796.8|5
1643362630000|2022-01-28 09:37:10|798.3|797|798.3|797|798.3|797|798.3|796.8|0
1643362640000|2022-01-28 09:37:20||796.8||797||797||796.8|0
1643362650000|2022-01-28 09:37:30|||||||||1
1643362660000|2022-01-28 09:37:40|798.5||798.3||798.5||798.3||6
1643362670000|2022-01-28 09:37:50|798.5||798.3||798.5||798.3||0
1643362680000|2022-01-28 09:38:00|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|3
1643362700000|2022-01-28 09:38:20||797||797.3||797.3||797|0
1643362710000|2022-01-28 09:38:30|798.8|797.5|799|797.8|799|797.8|798.8|797.5|33
1643362720000|2022-01-28 09:38:40|799.3||799.3||799.3||799.3||7
1643362730000|2022-01-28 09:38:50|799.5|798|799.8|798.3|799.8|798.5|799.5|797.8|27
1643362740000|2022-01-28 09:39:00|799.5|798.5|799.5|798.3|799.5|798.5|799.5|798.3|0
1643362760000|2022-01-28 09:39:20|799.8||799.8||799.8||799.8||7
1643362770000|2022-01-28 09:39:30||798.5||798.3||798.5||798.3|11
1643362790000|2022-01-28 09:39:50||798.5||798.5||798.5||798.5|5
1643362800000|2022-01-28 09:40:00|800|798.8|799.8|798.5|800|798.8|799.8|798.5|6
1643362810000|2022-01-28 09:40:10|799.5|798.3|799.5|798.3|799.8|798.5|799.5|798.3|0
1643362840000|2022-01-28 09:40:40|799.8||799.5||799.8||799.5||0
1643362850000|2022-01-28 09:40:50|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643362860000|2022-01-28 09:41:00|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|0
1643362870000|2022-01-28 09:41:10|799.5|798.3|799.5|798.3|799.5|798.5|799.5|798.3|0
1643362880000|2022-01-28 09:41:20|799.3|798|799.3|798|799.5|798|799.3|798|0
1643362890000|2022-01-28 09:41:30|799.5|798.3|799.5|798.3|799.5|798.3|799.3|798|1
1643362900000|2022-01-28 09:41:40||798||798.3||798.3||798|0
1643362910000|2022-01-28 09:41:50|799.3|798|799.3|798|799.3|798.3|799.3|798|0
1643362920000|2022-01-28 09:42:00|799|797.8|799|797.8|799.3|797.8|799|797.8|0
1643362930000|2022-01-28 09:42:10|798.8|797.5|799|797.8|799|797.8|798.8|797.5|11
1643362940000|2022-01-28 09:42:20||797.5||797.8||797.8||797.5|0
1643362970000|2022-01-28 09:42:50||797.5||797.8||797.8||797.5|0
1643363000000|2022-01-28 09:43:20|||||||||1
1643363010000|2022-01-28 09:43:30|||||||||3
1643363020000|2022-01-28 09:43:40|799.3|798|799.3|798|799.3|798|799.3|798|7
1643363040000|2022-01-28 09:44:00|799|797.8|799|797.8|799|798|799|797.8|0
1643363050000|2022-01-28 09:44:10|799.3|798|799.3|798|799.3|798|799.3|798|4
1643363060000|2022-01-28 09:44:20|799.5|797.8|799.3|798|799.5|798|799.3|797.8|0
1643363070000|2022-01-28 09:44:30|799.5|798.3|799.5|798.3|799.8|798.3|799.5|798.3|0
1643363090000|2022-01-28 09:44:50|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|7
1643363100000|2022-01-28 09:45:00|800|798.8|800|798.8|800|798.8|800|798.5|6
1643363110000|2022-01-28 09:45:10|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|1
1643363120000|2022-01-28 09:45:20|800||800||800||800||3
1643363130000|2022-01-28 09:45:30|799.8||799.8||799.8||799.8||0
1643363140000|2022-01-28 09:45:40|800|798.8|800|798.8|800|798.8|800|798.5|0
1643363150000|2022-01-28 09:45:50|||||||||2
1643363160000|2022-01-28 09:46:00|800.3|798.5|800|798.8|800.3|798.8|800|798.5|0
1643363170000|2022-01-28 09:46:10||798.5||798.8||798.8||798.5|0
1643363190000|2022-01-28 09:46:30|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|1
1643363210000|2022-01-28 09:46:50|800|798.8|800|798.5|800|798.8|800|798.5|4
1643363220000|2022-01-28 09:47:00|799.8|798.8|800|798.8|800|798.8|799.8|798.5|22
1643363230000|2022-01-28 09:47:10|800.3|799|800.3|798.8|800.3|799|800|798.8|13
1643363240000|2022-01-28 09:47:20|800|799|800.3|798.8|800.3|799|800|798.8|26
1643363250000|2022-01-28 09:47:30||799||799||799||799|1
1643363260000|2022-01-28 09:47:40||798.8||799||799||798.8|2
1643363270000|2022-01-28 09:47:50|800.5|799.3|800.5|799.3|800.5|799.3|800.3|799|18
1643363280000|2022-01-28 09:48:00|800.8|799.5|800.5|799.3|800.8|799.5|800.5|799.3|15
1643363290000|2022-01-28 09:48:10|800.8|799.5|800.5|799.3|800.8|799.5|800.5|799.3|7
1643363300000|2022-01-28 09:48:20|800.8||800.5||800.8||800.5||0
1643363310000|2022-01-28 09:48:30|||||||||10
1643363320000|2022-01-28 09:48:40|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|5
1643363340000|2022-01-28 09:49:00|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|2
1643363350000|2022-01-28 09:49:10|800.8||800.5||800.8||800.5||0
1643363360000|2022-01-28 09:49:20|800.3|799|800.3|799|800.5|799|800.3|798.8|2
1643363370000|2022-01-28 09:49:30|800|798.8|800|798.8|800|799|800|798.8|11
1643363380000|2022-01-28 09:49:40|800.3|799|800|798.8|800.3|799|800|798.8|8
1643363390000|2022-01-28 09:49:50|800.3|799|800.3|799|800.3|799|800|798.8|0
1643363400000|2022-01-28 09:50:00||798.8||799||799||798.8|0
1643363410000|2022-01-28 09:50:10|800.5||800.3||800.5||800.3||0
1643363420000|2022-01-28 09:50:20|800.5|799.3|800.3|799|800.5|799.3|800.3|799|0
1643363430000|2022-01-28 09:50:30|800|798.8|800.3|798.8|800.3|798.8|800|798.8|2
1643363440000|2022-01-28 09:50:40|800|799|800|798.8|800|799|800|798.8|0
1643363450000|2022-01-28 09:50:50|800.3||800||800.3||800||0
1643363460000|2022-01-28 09:51:00|800.3|798.5|800|798.8|800.3|798.8|800|798.5|2
1643363470000|2022-01-28 09:51:10||798.5||798.5||798.8||798.5|0
1643363480000|2022-01-28 09:51:20|799.8|798.3|799.5|798.3|799.8|798.3|799.5|798.3|0
1643363490000|2022-01-28 09:51:30|799.8||799.5||799.8||799.5||3
1643363500000|2022-01-28 09:51:40|799.8|798|799.5|798.3|799.8|798.3|799.5|798|0
1643363510000|2022-01-28 09:51:50|||||||||2
1643363520000|2022-01-28 09:52:00|||||||||2
1643363540000|2022-01-28 09:52:20|799.8||799.8||799.8||799.8||0
1643363550000|2022-01-28 09:52:30|799.5||799.5||799.5||799.5||0
1643363560000|2022-01-28 09:52:40||798||798.3||798.3||798|0
1643363580000|2022-01-28 09:53:00|799.8||799.8||799.8||799.8||0
1643363590000|2022-01-28 09:53:10|799.5||799.5||799.5||799.5||0
1643363600000|2022-01-28 09:53:20|799.8|798|799.3|798|799.8|798|799.3|798|30
1643363610000|2022-01-28 09:53:30|799.5||799.3||799.5||799.3||10
1643363620000|2022-01-28 09:53:40|799|797.8|798.8|797.5|799|797.8|798.8|797.5|15
1643363630000|2022-01-28 09:53:50|799|797.3|799|797.8|799|797.8|799|797.3|5
1643363640000|2022-01-28 09:54:00|798.8|797.5|799|797.5|799|797.5|798.8|797.5|8
1643363650000|2022-01-28 09:54:10||797.8||797.5||797.8||797.5|0
1643363660000|2022-01-28 09:54:20||797.8||797.8||797.8||797.5|0
1643363670000|2022-01-28 09:54:30|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|1
1643363690000|2022-01-28 09:54:50|799|797.8|799|797.8|799|797.8|799|797.8|7
1643363700000|2022-01-28 09:55:00|799.3|798|799.3|798|799.3|798|799.3|798|3
1643363710000|2022-01-28 09:55:10|||||||||2
1643363730000|2022-01-28 09:55:30|799|797.8|799.3|798|799.3|798|799|797.8|5
1643363740000|2022-01-28 09:55:40||797.8||798||798||797.8|0
1643363750000|2022-01-28 09:55:50|799|797.8|799|797.8|799|797.8|799|797.5|4
1643363770000|2022-01-28 09:56:10||797.5||797.8||797.8||797.5|0
1643363780000|2022-01-28 09:56:20|798.8|797.5|799|797.8|799|797.8|798.8|797.5|10
1643363790000|2022-01-28 09:56:30||797.5||797.8||797.8||797.5|0
1643363800000|2022-01-28 09:56:40|798.8|797.5|798.8|797.5|798.8|797.8|798.8|797.5|0
1643363810000|2022-01-28 09:56:50||797.3||797.5||797.5||797.3|1
1643363820000|2022-01-28 09:57:00||797.3||797.5||797.5||797.3|1
1643363830000|2022-01-28 09:57:10|798.5|797.3|798.3|797|798.5|797.3|798.3|797|2
1643363840000|2022-01-28 09:57:20|798.5||798.3||798.5||798.3||0
1643363850000|2022-01-28 09:57:30|798|796.8|798|796.8|798|796.8|798|796.8|0
1643363860000|2022-01-28 09:57:40|798.3|796.5|798.3|796.8|798.3|796.8|798.3|796.5|0
1643363870000|2022-01-28 09:57:50|798|796.5|798|796.5|798|796.5|798|796.5|1
1643363880000|2022-01-28 09:58:00|797.8|796.8|798|796.5|798|796.8|797.8|796.5|3
1643363890000|2022-01-28 09:58:10||796.8||796.8||796.8||796.5|7
1643363910000|2022-01-28 09:58:30|798.3|797|798.3|797|798.3|797|798.3|796.8|8
1643363930000|2022-01-28 09:58:50|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|14
1643363940000|2022-01-28 09:59:00|798.8|797.5|798.5|797.3|798.8|797.5|798.5|797.3|10
1643363950000|2022-01-28 09:59:10|798.8|797|798.5|797|798.8|797.3|798.3|797|3
1643363960000|2022-01-28 09:59:20|798.3|797.3|798.3|796.8|798.5|797.3|798|796.8|0
1643363970000|2022-01-28 09:59:30|798|797|798.3|796.8|798.3|797|798|796.8|9
1643363980000|2022-01-28 09:59:40||797||797||797||797|0
1643363990000|2022-01-28 09:59:50|798.5||798.3||798.5||798.3||0
1643364000000|2022-01-28 10:00:00|798.5|797.3|798.3|797|798.5|797.3|798.3|797|0
1643364010000|2022-01-28 10:00:10|||||||||4
1643364040000|2022-01-28 10:00:40|798.5||798.3||798.5||798.3||0
1643364050000|2022-01-28 10:00:50|798.5||798.3||798.5||798.3||1
1643364070000|2022-01-28 10:01:10|798.5||798.3||798.5||798.3||3
1643364080000|2022-01-28 10:01:20|798|796.8|798|796.8|798|796.8|798|796.8|2
1643364090000|2022-01-28 10:01:30||796.5||796.8||796.8||796.5|0
1643364100000|2022-01-28 10:01:40|797.8|796.5|798|796.5|798|796.8|797.8|796.5|0
1643364110000|2022-01-28 10:01:50|797.8||797.8||798||797.8||2
1643364120000|2022-01-28 10:02:00|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|0
1643364130000|2022-01-28 10:02:10|797.3|796|797.3|796|797.5|796|797.3|796|0
1643364140000|2022-01-28 10:02:20|797|795.8|797|795.8|797.3|795.8|796.8|795.5|5
1643364150000|2022-01-28 10:02:30|796.8|795.5|796.8|795.3|796.8|795.5|796.5|795|0
1643364160000|2022-01-28 10:02:40|796.5|795.5|796.8|795.3|796.8|795.5|796.5|795.3|1
1643364170000|2022-01-28 10:02:50|797|795.5|797|795.5|797|795.5|797|795.3|0
1643364180000|2022-01-28 10:03:00|796.8|795.8|797|795.8|797|795.8|796.8|795.8|4
1643364190000|2022-01-28 10:03:10||795.5||795.5||795.8||795.5|0
1643364200000|2022-01-28 10:03:20|796.8||796.8||796.8||796.8||4
1643364210000|2022-01-28 10:03:30|796.5|795.3|796.8|795.5|796.8|795.5|796.5|795.3|10
1643364220000|2022-01-28 10:03:40||795.3||795.5||795.5||795.3|0
1643364230000|2022-01-28 10:03:50|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643364240000|2022-01-28 10:04:00|796.8|795.5|796.8|795.5|796.8|795.5|796.5|795.5|101
1643364250000|2022-01-28 10:04:10||795.3||795.5||795.5||795.3|0
1643364260000|2022-01-28 10:04:20|797||796.8||797||796.8||0
1643364270000|2022-01-28 10:04:30|797||796.8||797||796.8||25
1643364280000|2022-01-28 10:04:40|797|795.3|796.8|795.5|797|795.5|796.8|795.3|0
1643364290000|2022-01-28 10:04:50|797|795.8|797|795.8|797|795.8|796.8|795.8|0
1643364300000|2022-01-28 10:05:00||795.5||795.8||795.8||795.5|0
1643364310000|2022-01-28 10:05:10|796.8|795.5|796.8|795.3|796.8|795.5|796.8|795.3|3
1643364320000|2022-01-28 10:05:20|797|795.5|796.8|795.5|797|795.5|796.8|795.5|47
1643364330000|2022-01-28 10:05:30|797||797||797||797||7
1643364340000|2022-01-28 10:05:40||795.8||795.8||795.8||795.5|0
1643364350000|2022-01-28 10:05:50|796.8|795.5|797|795.5|797|795.5|796.8|795.5|0
1643364360000|2022-01-28 10:06:00|796.8||796.8||797||796.8||0
1643364370000|2022-01-28 10:06:10|797|795.8|797|795.8|797|795.8|797|795.8|2
1643364380000|2022-01-28 10:06:20|797.3||797.3||797.3||797.3||7
1643364390000|2022-01-28 10:06:30|797||797||797||797||4
1643364400000|2022-01-28 10:06:40||795.5||795.8||795.8||795.5|0
1643364410000|2022-01-28 10:06:50|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.3|13
1643364420000|2022-01-28 10:07:00|797||797||797||796.8||2
1643364430000|2022-01-28 10:07:10|796.8|795.8|796.8|795.5|797|795.8|796.8|795.5|19
1643364440000|2022-01-28 10:07:20|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|4
1643364450000|2022-01-28 10:07:30|796.8|795.5|796.5|795.3|796.8|795.5|796.5|795.3|1
1643364460000|2022-01-28 10:07:40|796.8|795.5|796.8|795.5|796.8|795.5|796.5|795.3|0
1643364470000|2022-01-28 10:07:50||795.3||795.5||795.5||795.3|2
1643364480000|2022-01-28 10:08:00||795.3||795.5||795.5||795.3|5
1643364490000|2022-01-28 10:08:10|797|795.8|797|795.5|797|795.8|797|795.5|6
1643364500000|2022-01-28 10:08:20|796.8||796.8||796.8||796.8||3
1643364510000|2022-01-28 10:08:30|797|795.8|797|795.8|797|795.8|796.8|795.8|0
1643364520000|2022-01-28 10:08:40|797.3|796|797.3|796|797.3|796|797.3|796|5
1643364530000|2022-01-28 10:08:50|||||||||3
1643364540000|2022-01-28 10:09:00|797|795.8|797|795.8|797.3|795.8|797|795.8|1
1643364560000|2022-01-28 10:09:20|797.3|796|797.3|796|797.3|796|797.3|796|0
1643364570000|2022-01-28 10:09:30|797.5||797.3||797.5||797.3||0
1643364590000|2022-01-28 10:09:50|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|19
1643364610000|2022-01-28 10:10:10|797.3|796|797.3|796|797.3|796|797.3|796|17
1643364620000|2022-01-28 10:10:20|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796|0
1643364630000|2022-01-28 10:10:30||796||796.3||796.3||796|0
1643364640000|2022-01-28 10:10:40|||||||||11
1643364650000|2022-01-28 10:10:50|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.3|5
1643364660000|2022-01-28 10:11:00|798|796.8|798|796.5|798|796.8|798|796.5|34
1643364670000|2022-01-28 10:11:10|797.8|796.8|798|796.5|798|796.8|797.8|796.5|30
1643364680000|2022-01-28 10:11:20|797.8||798||798||797.8||0
1643364690000|2022-01-28 10:11:30|797.8||797.8||798||797.8||0
1643364700000|2022-01-28 10:11:40|798||798||798||797.8||0
1643364710000|2022-01-28 10:11:50|797.8|796.8|798|796.8|798|796.8|797.8|796.5|1
1643364720000|2022-01-28 10:12:00|||||||||2
1643364730000|2022-01-28 10:12:10|798.3|797|798.8|797.3|799|797.5|798.3|797|15
1643364740000|2022-01-28 10:12:20|798.5|797.5|798.8|797.3|798.8|797.5|798.5|797.3|4
1643364750000|2022-01-28 10:12:30|799|797.5|799|797.5|799|797.5|799|797.5|0
1643364760000|2022-01-28 10:12:40|798.8|797.3|798.8|797.5|799|797.5|798.8|797.3|1
1643364770000|2022-01-28 10:12:50||797.3||797.5||797.5||797.3|0
1643364800000|2022-01-28 10:13:20||797.3||797.3||797.3||797.3|4
1643364810000|2022-01-28 10:13:30|798.5||798.5||798.8||798.5||0
1643364820000|2022-01-28 10:13:40|798.8|797.5|799|797.5|799|797.5|798.8|797.5|0
1643364830000|2022-01-28 10:13:50||797.8||797.5||797.8||797.5|0
1643364840000|2022-01-28 10:14:00||797.8||797.5||797.8||797.5|0
1643364850000|2022-01-28 10:14:10|798.8|797.8|798.8|797.5|799|797.8|798.8|797.3|0
1643364860000|2022-01-28 10:14:20||797.3||797.5||797.5||797.3|0
1643364880000|2022-01-28 10:14:40|799||799||799||799||0
1643364890000|2022-01-28 10:14:50|798.8||799||799||798.8||1
1643364900000|2022-01-28 10:15:00|798.8|797.8|799|797.5|799|797.8|798.8|797.5|0
1643364910000|2022-01-28 10:15:10|798.8||799||799||798.8||0
1643364920000|2022-01-28 10:15:20|798.8||798.8||799||798.8||0
1643364940000|2022-01-28 10:15:40|799|797.8|799|797.8|799|797.8|799|797.5|4
1643364950000|2022-01-28 10:15:50||797.5||797.8||797.8||797.5|3
1643364960000|2022-01-28 10:16:00||797.5||797.8||797.8||797.5|3
1643364970000|2022-01-28 10:16:10||797.5||797.8||797.8||797.5|0
1643364980000|2022-01-28 10:16:20|798.8|797.5|799|797.5|799|797.5|798.8|797.5|15
1643364990000|2022-01-28 10:16:30|798.8||799||799||798.8||0
1643365000000|2022-01-28 10:16:40|798.8|797.8|799|797.5|799|797.8|798.8|797.5|0
1643365010000|2022-01-28 10:16:50|798.8||798.8||799||798.8||0
1643365020000|2022-01-28 10:17:00|799|797.3|798.8|797.3|799|797.3|798.8|797.3|5
1643365030000|2022-01-28 10:17:10||797.5||797.5||797.5||797.3|5
1643365040000|2022-01-28 10:17:20|799|797.3|798.8|797.3|799|797.5|798.5|797|7
1643365050000|2022-01-28 10:17:30|798.5|797|798.8|797.3|798.8|797.3|798.5|797|0
1643365060000|2022-01-28 10:17:40||797.5||797.3||797.5||797.3|6
1643365070000|2022-01-28 10:17:50||797.5||797.5||797.5||797.3|0
1643365080000|2022-01-28 10:18:00|799|797.8|798.8|797.3|799|797.8|798.5|797.3|35
1643365090000|2022-01-28 10:18:10|798.5||798.5||798.8||798.5||1
1643365100000|2022-01-28 10:18:20|798.8||798.5||798.8||798.5||3
1643365110000|2022-01-28 10:18:30|798.3|797|798.3|796.8|798.3|797|798|796.8|11
1643365120000|2022-01-28 10:18:40|798||798||798.3||798||0
1643365130000|2022-01-28 10:18:50|798.3||798||798.3||798||0
1643365140000|2022-01-28 10:19:00|||||||||1
1643365150000|2022-01-28 10:19:10|797.8|796.5|797.8|796.5|797.8|796.8|797.8|796.5|1
1643365180000|2022-01-28 10:19:40|798||798||798||797.8||0
1643365190000|2022-01-28 10:19:50|797.8|796.3|797.5|796.3|797.8|796.3|797.5|796|1
1643365200000|2022-01-28 10:20:00||796||796.3||796.3||796|0
1643365210000|2022-01-28 10:20:10|797.8|796.5|797.8|796.3|797.8|796.5|797.5|796.3|22
1643365220000|2022-01-28 10:20:20|797.5||797.8||797.8||797.5||1
1643365230000|2022-01-28 10:20:30|797.5||797.8||797.8||797.5||0
1643365240000|2022-01-28 10:20:40|797.5|796|797.5|796.3|797.8|796.3|797.5|796|0
1643365260000|2022-01-28 10:21:00|797.8|796|797.5|796|797.8|796.3|797.3|796|1
1643365270000|2022-01-28 10:21:10|797.8|796.3|797.5|796.3|797.8|796.3|797.5|796|0
1643365280000|2022-01-28 10:21:20|797.8||797.5||797.8||797.5||5
1643365290000|2022-01-28 10:21:30|797.8||797.8||797.8||797.8||0
1643365300000|2022-01-28 10:21:40|797.5|796|797.5|796|797.8|796|797.5|796|1
1643365310000|2022-01-28 10:21:50|797.3|796.3|797.5|796.3|797.8|796.3|797.3|796.3|0
1643365320000|2022-01-28 10:22:00||796||796||796||796|0
1643365330000|2022-01-28 10:22:10|797.8|796.3|797.5|796.3|797.8|796.3|797.5|796.3|1
1643365340000|2022-01-28 10:22:20|797.8|796|797.5|796|797.8|796|797.5|796|0
1643365350000|2022-01-28 10:22:30|797.8|796.3|797.8|796.3|797.8|796.3|797.5|796.3|0
1643365360000|2022-01-28 10:22:40|797.5|796.5|797.8|796.5|797.8|796.5|797.5|796.5|0
1643365370000|2022-01-28 10:22:50|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|1
1643365380000|2022-01-28 10:23:00|797.3|796|797.5|796.3|797.5|796.3|797.3|796|0
1643365390000|2022-01-28 10:23:10|797.3|796|797.3|796|797.5|796|797.3|796|4
1643365400000|2022-01-28 10:23:20|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796.3|0
1643365410000|2022-01-28 10:23:30|797.3|796|797.3|796|797.3|796|797.3|796|3
1643365420000|2022-01-28 10:23:40|797.5|796.3|797.5|796|797.5|796.3|797.3|796|1
1643365440000|2022-01-28 10:24:00|797.3|796.3|797.5|796|797.5|796.3|797.3|796|0
1643365450000|2022-01-28 10:24:10||796.3||796.3||796.3||796|7
1643365460000|2022-01-28 10:24:20|797.3|796|797.5|796|797.5|796|797.3|796|0
1643365470000|2022-01-28 10:24:30|797.3|796.3|797.5|796.3|797.5|796.3|797.3|796.3|0
1643365480000|2022-01-28 10:24:40|797.8||797.8||797.8||797.5||0
1643365490000|2022-01-28 10:24:50||796.5||796.5||796.5||796.5|0
1643365500000|2022-01-28 10:25:00||796.3||796.3||796.3||796.3|0
1643365510000|2022-01-28 10:25:10||796.5||796.5||796.5||796.5|0
1643365520000|2022-01-28 10:25:20|797.5|796.3|797.8|796.3|797.8|796.3|797.5|796.3|0
1643365530000|2022-01-28 10:25:30|797.5||797.8||797.8||797.5||0
1643365540000|2022-01-28 10:25:40|797.5|796|797.3|796|797.8|796|797.3|796|1
1643365550000|2022-01-28 10:25:50|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796|0
1643365570000|2022-01-28 10:26:10|797.8||797.5||797.8||797.5||0
1643365580000|2022-01-28 10:26:20|||||||||1
1643365590000|2022-01-28 10:26:30|797.8||797.5||797.8||797.5||2
1643365600000|2022-01-28 10:26:40|||||||||3
1643365610000|2022-01-28 10:26:50|797.8|796|797.5|796.3|797.8|796.3|797.5|796|0
1643365630000|2022-01-28 10:27:10|797.8|796|797.5|796.3|797.8|796.3|797.5|796|0
1643365650000|2022-01-28 10:27:30|797.3|796|797.3|796|797.3|796|797.3|796|0
1643365660000|2022-01-28 10:27:40|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796.3|0
1643365670000|2022-01-28 10:27:50||796||796.3||796.3||796|0
1643365680000|2022-01-28 10:28:00|797.8||797.5||797.8||797.5||8
1643365690000|2022-01-28 10:28:10|797.3|796|797.5|796.3|797.5|796.3|797.3|796|0
1643365710000|2022-01-28 10:28:30|797.8|796|797.3|796|797.8|796.3|797.3|796|0
1643365720000|2022-01-28 10:28:40||795.8||796||796||795.8|0
1643365730000|2022-01-28 10:28:50|797|795.8|797|795.8|797|796|797|795.8|8
1643365740000|2022-01-28 10:29:00||795.5||795.8||795.8||795.5|8
1643365750000|2022-01-28 10:29:10|||||||||10
1643365760000|2022-01-28 10:29:20|||||||||1
1643365770000|2022-01-28 10:29:30|796.8|795.5|796.8|795.5|797|795.5|796.8|795.5|1
1643365780000|2022-01-28 10:29:40|796.5|795.3|796.8|795.3|796.8|795.3|796.5|795.3|0
1643365790000|2022-01-28 10:29:50||795.5||795.3||795.5||795.3|0
1643365800000|2022-01-28 10:30:00|796.5|795.5|796.8|795.3|796.8|795.5|796.5|795.3|0
1643365810000|2022-01-28 10:30:10||795.5||795.5||795.5||795.3|0
1643365820000|2022-01-28 10:30:20|796.5|795.3|796.8|795.3|796.8|795.3|796.5|795.3|2
1643365830000|2022-01-28 10:30:30|796.5||796.5||796.8||796.5||0
1643365840000|2022-01-28 10:30:40|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.3|0
1643365850000|2022-01-28 10:30:50||795.3||795.3||795.5||795.3|0
1643365860000|2022-01-28 10:31:00|796.5|795|796.5|795.3|796.5|795.3|796.3|795|0
1643365870000|2022-01-28 10:31:10|796.3|795|796.3|795|796.5|795.3|796.3|795|20
1643365880000|2022-01-28 10:31:20|796.5||796.3||796.5||796.3||1
1643365890000|2022-01-28 10:31:30|||||||||2
1643365900000|2022-01-28 10:31:40|796.5||796.3||796.5||796.3||0
1643365910000|2022-01-28 10:31:50|||||||||1
1643365920000|2022-01-28 10:32:00|796|794.8|795.8|794.5|796|794.8|795.8|794.5|88
1643365930000|2022-01-28 10:32:10|796|794.8|795.5|794.3|796|794.8|795.5|794.3|140
1643365940000|2022-01-28 10:32:20|795.3|794|795.3|793.8|795.5|794|795.3|793.8|24
1643365950000|2022-01-28 10:32:30|795|794|794.8|793.5|795|794|794.8|793.5|2
1643365960000|2022-01-28 10:32:40|794.5|793.3|794.8|793.3|794.8|793.3|794.5|793|6
1643365970000|2022-01-28 10:32:50|794.5||794.8||794.8||794.5||0
1643365980000|2022-01-28 10:33:00|794.5|793.5|794.5|793.3|794.8|793.5|794.5|793.3|1
1643365990000|2022-01-28 10:33:10|794.8|793|794.5|793.3|794.8|793.3|794.5|793|3
1643366000000|2022-01-28 10:33:20|794.3|793|793.5|792.3|794.3|793|793.5|792.3|106
1643366010000|2022-01-28 10:33:30|793.3|792|793.5|792|793.5|792.3|793|791.8|26
1643366020000|2022-01-28 10:33:40|793.3|791.8|793.3|792|793.5|792|793.3|791.8|18
1643366030000|2022-01-28 10:33:50|793|791.8|793|791.5|793|791.8|792.8|791.5|37
1643366040000|2022-01-28 10:34:00|792.8|791.8|793|791.5|793|791.8|792.8|791.3|19
1643366050000|2022-01-28 10:34:10||791.8||791.8||791.8||791.5|0
1643366060000|2022-01-28 10:34:20|793.3|792|793.5|792|793.5|792.3|793.3|792|91
1643366070000|2022-01-28 10:34:30||792.3||792||792.3||792|2
1643366080000|2022-01-28 10:34:40|793.3|792.3|793.5|792.3|793.5|792.3|793.3|792|9
1643366090000|2022-01-28 10:34:50|793.8|792.5|794.3|793|794.3|793|793.8|792.5|101
1643366100000|2022-01-28 10:35:00||792.8||793||793||792.8|1
1643366110000|2022-01-28 10:35:10|794.5|792.8|794.5|793.3|794.5|793.3|794.3|792.8|55
1643366120000|2022-01-28 10:35:20|794.8|793.5|794.8|793.5|794.8|793.5|794.5|793.3|9
1643366130000|2022-01-28 10:35:30|794.5|793.3|794.8|793.5|794.8|793.5|794.5|793.3|24
1643366140000|2022-01-28 10:35:40|794.5|793.3|794.5|793.3|794.8|793.5|794.5|793.3|0
1643366150000|2022-01-28 10:35:50|||||||||12
1643366160000|2022-01-28 10:36:00|794.8|793.5|794.5|793.3|794.8|793.5|794.5|793.3|5
1643366170000|2022-01-28 10:36:10|794.8|793.5|794.8|793.5|794.8|793.5|794.8|793.3|11
1643366180000|2022-01-28 10:36:20|795|793.3|795|793.5|795|793.5|795|793.3|7
1643366190000|2022-01-28 10:36:30|794.8||794.8||794.8||794.8||6
1643366200000|2022-01-28 10:36:40|795|793.8|795|793.5|795|793.8|794.8|793.5|7
1643366210000|2022-01-28 10:36:50|794.8||794.8||794.8||794.8||0
1643366220000|2022-01-28 10:37:00|795|793.8|795|793.8|795|793.8|795|793.8|35
1643366230000|2022-01-28 10:37:10|795.3|794|795.5|794.3|795.5|794.3|795.3|794|34
1643366240000|2022-01-28 10:37:20|795.8|794.5|795.5|794.3|795.8|794.5|795.5|794.3|2
1643366250000|2022-01-28 10:37:30|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.3|27
1643366260000|2022-01-28 10:37:40|796|794.8|796|794.8|796|794.8|796|794.8|31
1643366270000|2022-01-28 10:37:50||794.5||794.8||794.8||794.5|5
1643366280000|2022-01-28 10:38:00|796.3|794.5|796|794.8|796.3|794.8|796|794.5|1
1643366290000|2022-01-28 10:38:10|796.3|795|796.3|795|796.3|795|796.3|794.8|13
1643366310000|2022-01-28 10:38:30||794.8||795||795||794.8|0
1643366320000|2022-01-28 10:38:40|796|794.8|796|794.8|796.3|794.8|796|794.8|16
1643366330000|2022-01-28 10:38:50||794.5||794.5||794.5||794.5|0
1643366340000|2022-01-28 10:39:00|795.8|794.8|796|794.8|796|794.8|795.8|794.8|0
1643366350000|2022-01-28 10:39:10||794.5||794.8||794.8||794.5|0
1643366360000|2022-01-28 10:39:20|795.8|794.5|795.8|794.5|795.8|794.8|795.8|794.5|0
1643366370000|2022-01-28 10:39:30|796|794.8|796|794.5|796|794.8|795.8|794.5|0
1643366380000|2022-01-28 10:39:40|795.8|794.8|796|794.5|796|794.8|795.8|794.5|0
1643366390000|2022-01-28 10:39:50||794.8||794.8||794.8||794.8|0
1643366400000|2022-01-28 10:40:00|796.3|795|796|794.8|796.3|795|796|794.8|2
1643366410000|2022-01-28 10:40:10||794.5||794.5||794.5||794.5|0
1643366420000|2022-01-28 10:40:20||794.8||794.8||794.8||794.5|1
1643366430000|2022-01-28 10:40:30||794.5||794.8||794.8||794.5|4
1643366440000|2022-01-28 10:40:40||794.5||794.5||794.5||794.5|4
1643366450000|2022-01-28 10:40:50||794.8||794.8||794.8||794.8|0
1643366460000|2022-01-28 10:41:00||794.5||794.8||794.8||794.5|0
1643366470000|2022-01-28 10:41:10||794.5||794.8||794.8||794.5|1
1643366480000|2022-01-28 10:41:20|796.3|795|796|794.8|796.3|795|796|794.8|3
1643366490000|2022-01-28 10:41:30|796.3||796||796.3||796||1
1643366510000|2022-01-28 10:41:50|796.3||796.3||796.3||796||2
1643366520000|2022-01-28 10:42:00|796|795|796.3|794.8|796.3|795|796|794.8|1
1643366530000|2022-01-28 10:42:10||795||795||795||794.8|0
1643366540000|2022-01-28 10:42:20|796|794.8|796|794.8|796|795|796|794.5|0
1643366550000|2022-01-28 10:42:30|796.3||796||796.3||796||20
1643366560000|2022-01-28 10:42:40||794.5||794.8||794.8||794.5|0
1643366570000|2022-01-28 10:42:50|796.3|795|796.3|794.8|796.3|795|796|794.8|13
1643366580000|2022-01-28 10:43:00||795||794.8||795||794.8|9
1643366590000|2022-01-28 10:43:10|796.5|795|796.8|795.5|796.8|795.5|796.5|794.8|93
1643366600000|2022-01-28 10:43:20|797|795.8|796.8|795.5|797|795.8|796.8|795.5|0
1643366610000|2022-01-28 10:43:30|797||797||797||797||0
1643366620000|2022-01-28 10:43:40|796.8|795.8|797|795.8|797|795.8|796.8|795.5|0
1643366630000|2022-01-28 10:43:50|797.3||797||797.3||797||14
1643366640000|2022-01-28 10:44:00|797.3|796|797.3|795.8|797.3|796|797.3|795.8|0
1643366650000|2022-01-28 10:44:10||796||795.8||796||795.8|3
1643366660000|2022-01-28 10:44:20|||||||||2
1643366680000|2022-01-28 10:44:40|797||797.3||797.3||797||0
1643366690000|2022-01-28 10:44:50|797||797||797.3||797||7
1643366700000|2022-01-28 10:45:00|797.3|796|797.3|795.8|797.3|796|797.3|795.8|0
1643366710000|2022-01-28 10:45:10||796||795.8||796||795.8|0
1643366720000|2022-01-28 10:45:20|797||797.3||797.3||797||0
1643366730000|2022-01-28 10:45:30|797|795.5|797|795.5|797|795.8|796.8|795.5|1
1643366740000|2022-01-28 10:45:40|797.3|795.8|797.3|795.8|797.3|795.8|797.3|795.8|0
1643366750000|2022-01-28 10:45:50||796||796||796||796|0
1643366760000|2022-01-28 10:46:00|797|795.8|797.3|795.8|797.3|795.8|797|795.8|1
1643366770000|2022-01-28 10:46:10|797||797.3||797.3||797||0
1643366780000|2022-01-28 10:46:20|797|795.3|796.5|795.3|797.3|795.3|796.5|795.3|62
1643366790000|2022-01-28 10:46:30|797|795.5|797|795.5|797|795.8|797|795.5|520
1643366800000|2022-01-28 10:46:40||795.8||795.8||795.8||795.8|0
1643366810000|2022-01-28 10:46:50||795.5||795.5||795.8||795.5|6
1643366820000|2022-01-28 10:47:00|796.8|795.8|797|795.8|797|795.8|796.8|795.5|0
1643366840000|2022-01-28 10:47:20|797.3|796|797.3|796|797.3|796|797|796|0
1643366850000|2022-01-28 10:47:30|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|7
1643366860000|2022-01-28 10:47:40|797.8|796.5|797.5|796.3|797.8|796.5|797.5|796.3|0
1643366870000|2022-01-28 10:47:50|797.8|796.5|797.5|796.3|797.8|796.5|797.5|796.3|2
1643366880000|2022-01-28 10:48:00|797.8|796.5|797.8|796.5|798|796.5|797.5|796.5|6
1643366890000|2022-01-28 10:48:10|798|796.8|798|796.8|798|796.8|798|796.8|0
1643366900000|2022-01-28 10:48:20|798.3|797|798.3|797|798.5|797|798.3|797|1
1643366910000|2022-01-28 10:48:30|798.5||798.3||798.5||798.3||0
1643366920000|2022-01-28 10:48:40|798.5||798.3||798.5||798.3||1
1643366930000|2022-01-28 10:48:50|798|796.8|798.3|797|798.3|797|798|796.8|62
1643366940000|2022-01-28 10:49:00|798.5||798.3||798.5||798.3||1
1643366950000|2022-01-28 10:49:10|798.5||798.3||798.5||798.3||2
1643366960000|2022-01-28 10:49:20|798.5||798.3||798.5||798.3||6
1643366970000|2022-01-28 10:49:30|798|796.8|798|796.8|798|796.8|798|796.8|2
1643366980000|2022-01-28 10:49:40|797.8|796.5|798|796.8|798|796.8|797.8|796.5|10
1643366990000|2022-01-28 10:49:50|||||||||5
1643367000000|2022-01-28 10:50:00|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.3|0
1643367010000|2022-01-28 10:50:10|798|796.8|798|796.5|798|796.8|797.8|796.5|1
1643367020000|2022-01-28 10:50:20|798.3|796.8|798.3|797|798.3|797|798.3|796.5|2
1643367030000|2022-01-28 10:50:30|798|796.8|798|796.8|798|796.8|798|796.8|1
1643367040000|2022-01-28 10:50:40|797.8|796.5|797.8|796.5|798|796.5|797.8|796.5|0
1643367050000|2022-01-28 10:50:50|798||798||798||797.8||0
1643367060000|2022-01-28 10:51:00|797.8|796.8|798.3|796.8|798.3|796.8|797.8|796.8|0
1643367070000|2022-01-28 10:51:10|798|797|798.3|797|798.3|797|798|796.8|0
1643367090000|2022-01-28 10:51:30|798.5|796.8|798.5|797.3|798.5|797.3|798.5|796.8|0
1643367110000|2022-01-28 10:51:50||797||797||797.3||797|0
1643367120000|2022-01-28 10:52:00|798.3|797.3|798.3|797|798.3|797.3|798.3|797|1
1643367130000|2022-01-28 10:52:10|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797|0
1643367140000|2022-01-28 10:52:20||797||797||797.3||797|0
1643367150000|2022-01-28 10:52:30||797.3||797.3||797.3||797|0
1643367160000|2022-01-28 10:52:40||797||797||797.3||797|0
1643367170000|2022-01-28 10:52:50|798.3||798.5||798.5||798.3||2
1643367180000|2022-01-28 10:53:00||797.3||797.3||797.3||797|0
1643367190000|2022-01-28 10:53:10||797||797||797.3||797|0
1643367200000|2022-01-28 10:53:20|798.3|797.3|798.3|797|798.3|797.3|798.3|797|0
1643367210000|2022-01-28 10:53:30||796.8||796.8||797||796.8|0
1643367220000|2022-01-28 10:53:40||797||797||797||796.8|0
1643367230000|2022-01-28 10:53:50|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|52
1643367240000|2022-01-28 10:54:00|798.8|797.5|799|797.5|799|797.5|798.8|797.5|10
1643367250000|2022-01-28 10:54:10|798.8|797.8|799|797.8|799|797.8|798.8|797.8|1
1643367280000|2022-01-28 10:54:40|799.3||799||799.3||799||2
1643367290000|2022-01-28 10:54:50|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|56
1643367300000|2022-01-28 10:55:00|799|797.8|799|797.8|799|797.8|799|797.5|24
1643367310000|2022-01-28 10:55:10|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643367320000|2022-01-28 10:55:20|799||798.8||799||798.8||22
1643367360000|2022-01-28 10:56:00|||||||||1
1643367370000|2022-01-28 10:56:10|||||||||4
1643367390000|2022-01-28 10:56:30|799||799||799||799||0
1643367400000|2022-01-28 10:56:40|798.8|797.8|799|797.8|799|797.8|798.8|797.8|10
1643367410000|2022-01-28 10:56:50|798.8|797.5|798.8|797.5|799|797.8|798.8|797.5|0
1643367420000|2022-01-28 10:57:00|799|797.8|799|797.5|799|797.8|798.8|797.5|1
1643367430000|2022-01-28 10:57:10|798.8|797.8|799|797.8|799|797.8|798.8|797.5|0
1643367450000|2022-01-28 10:57:30||797.5||797.5||797.8||797.5|0
1643367460000|2022-01-28 10:57:40||797.8||797.8||797.8||797.5|0
1643367470000|2022-01-28 10:57:50|798.8|797.5|798.8|797.5|798.8|797.8|798.8|797.5|0
1643367480000|2022-01-28 10:58:00|799||798.8||799||798.8||15
1643367490000|2022-01-28 10:58:10|799|797.8|799|797.5|799|797.8|798.8|797.5|55
1643367500000|2022-01-28 10:58:20|798.8||799||799||798.8||13
1643367510000|2022-01-28 10:58:30|798.8||798.8||799||798.8||0
1643367540000|2022-01-28 10:59:00|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797|1
1643367550000|2022-01-28 10:59:10||797||797.3||797.3||797|1
1643367560000|2022-01-28 10:59:20||797||797.3||797.3||797|0
1643367570000|2022-01-28 10:59:30|798.3|797|798.3|797|798.3|797|798.3|797|0
1643367580000|2022-01-28 10:59:40|798.5|797.3|798.5|797.3|798.8|797.3|798.5|797.3|3
1643367600000|2022-01-28 11:00:00|798.3|797|798.3|797|798.5|797|798.3|797|1
1643367610000|2022-01-28 11:00:10|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|11
1643367620000|2022-01-28 11:00:20|798.8||798.8||798.8||798.5||2
1643367630000|2022-01-28 11:00:30|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.3|0
1643367650000|2022-01-28 11:00:50|799|797.8|799|797.5|799|797.8|799|797.5|28
1643367660000|2022-01-28 11:01:00|798.8|797.8|799|797.8|799|797.8|798.8|797.8|0
1643367670000|2022-01-28 11:01:10|799.3|798|799.3|798|799.3|798|799.3|797.8|0
1643367690000|2022-01-28 11:01:30|799|797.8|799|797.8|799|797.8|799|797.8|0
1643367700000|2022-01-28 11:01:40|||||||||7
1643367710000|2022-01-28 11:01:50|||||||||2
1643367720000|2022-01-28 11:02:00|799.3||799||799.3||799||0
1643367730000|2022-01-28 11:02:10||797.5||797.5||797.5||797.5|0
1643367740000|2022-01-28 11:02:20|798.8||798.8||799||798.8||0
1643367760000|2022-01-28 11:02:40|798.5|797.3|798.5|797.3|798.8|797.3|798.5|797.3|0
1643367800000|2022-01-28 11:03:20|798.3|797|798.3|797|798.5|797|798.3|797|2
1643367810000|2022-01-28 11:03:30|798.5||798.3||798.5||798.3||0
1643367820000|2022-01-28 11:03:40||796.8||797||797||796.8|0
1643367830000|2022-01-28 11:03:50|798.5||798.5||798.5||798.5||6
1643367840000|2022-01-28 11:04:00|798.3||798.3||798.3||798.3||0
1643367900000|2022-01-28 11:05:00||796.8||797||797||796.8|0
1643367910000|2022-01-28 11:05:10|798|796.8|798.3|797|798.3|797|798|796.8|1
1643367930000|2022-01-28 11:05:30||796.8||796.8||797||796.8|0
1643367940000|2022-01-28 11:05:40||797||797||797||797|0
1643367950000|2022-01-28 11:05:50|||||||||3
1643367960000|2022-01-28 11:06:00|||||||||9
1643367970000|2022-01-28 11:06:10|||||||||3
1643367980000|2022-01-28 11:06:20|||||||||5
1643367990000|2022-01-28 11:06:30|||||||||5
1643368000000|2022-01-28 11:06:40||796.8||797||797||796.8|1
1643368020000|2022-01-28 11:07:00|798.5|796.8|798.5|797|798.5|797|798.5|796.8|1
1643368030000|2022-01-28 11:07:10|798.3|797.3|798.5|797|798.5|797.3|798.3|797|0
1643368040000|2022-01-28 11:07:20|798.3|797.3|798.5|797|798.5|797.3|798.3|797|2
1643368050000|2022-01-28 11:07:30|798.3|797.3|798.5|797|798.5|797.3|798.3|797|0
1643368060000|2022-01-28 11:07:40|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797.3|10
1643368070000|2022-01-28 11:07:50|||||||||2
1643368080000|2022-01-28 11:08:00||797||797.3||797.3||797|0
1643368090000|2022-01-28 11:08:10|798.3|797|798.3|797|798.3|797|798.3|797|5
1643368130000|2022-01-28 11:08:50|798.5||798.5||798.5||798.3||0
1643368140000|2022-01-28 11:09:00|798.3||798.5||798.5||798.3||0
1643368150000|2022-01-28 11:09:10||797.3||797.3||797.3||797.3|0
1643368190000|2022-01-28 11:09:50|798.3|797|798.3|797|798.3|797|798.3|796.8|38
1643368200000|2022-01-28 11:10:00|798|796.8|798|796.8|798.3|797|798|796.8|0
1643368210000|2022-01-28 11:10:10|797.8|796.5|798|796.5|798|796.5|797.8|796.5|3
1643368220000|2022-01-28 11:10:20||796.8||796.8||796.8||796.5|0
1643368230000|2022-01-28 11:10:30||796.5||796.8||796.8||796.5|6
1643368240000|2022-01-28 11:10:40|797.8|796.5|798|796.8|798|796.8|797.8|796.5|0
1643368250000|2022-01-28 11:10:50|797.8|796.5|797.8|796.5|797.8|796.8|797.8|796.5|2
1643368260000|2022-01-28 11:11:00|798|796.8|798|796.8|798|796.8|797.8|796.5|0
1643368270000|2022-01-28 11:11:10||796.5||796.5||796.8||796.5|0
1643368280000|2022-01-28 11:11:20|797.8|796.8|797.8|796.5|797.8|796.8|797.8|796.5|36
1643368300000|2022-01-28 11:11:40|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|0
1643368310000|2022-01-28 11:11:50|797.8|796.5|797.8|796.3|797.8|796.5|797.5|796.3|5
1643368320000|2022-01-28 11:12:00|797.5|796.5|797.5|796.3|797.8|796.5|797.5|796.3|0
1643368330000|2022-01-28 11:12:10|797.8|796.5|797.5|796.3|797.8|796.5|797.5|796.3|0
1643368340000|2022-01-28 11:12:20|797.3|796|797.3|796|797.5|796.3|797.3|796|10
1643368350000|2022-01-28 11:12:30|797.5|796.3|797.5|796.3|797.8|796.3|797.3|796.3|0
1643368370000|2022-01-28 11:12:50|797.8|796|797.5|796.3|797.8|796.3|797.5|796|0
1643368380000|2022-01-28 11:13:00|||||||||4
1643368400000|2022-01-28 11:13:20|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|25
1643368410000|2022-01-28 11:13:30|798|796.8|798.3|796.8|798.3|797|798|796.8|3
1643368420000|2022-01-28 11:13:40||797||797||797||797|0
1643368430000|2022-01-28 11:13:50|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797|0
1643368440000|2022-01-28 11:14:00|798.3|797|798.3|797|798.3|797|798.3|796.8|0
1643368450000|2022-01-28 11:14:10||796.8||797||797||796.8|0
1643368460000|2022-01-28 11:14:20|798.5||798.3||798.5||798.3||0
1643368480000|2022-01-28 11:14:40||796.8||797||797||796.8|0
1643368490000|2022-01-28 11:14:50||796.8||797||797||796.8|0
1643368500000|2022-01-28 11:15:00|798|796.8|798.3|797|798.3|797|798|796.8|0
1643368510000|2022-01-28 11:15:10|798|796.8|798|796.8|798|796.8|798|796.8|0
1643368520000|2022-01-28 11:15:20|798.3|797|798|796.8|798.3|797|798|796.8|2
1643368540000|2022-01-28 11:15:40|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|33
1643368570000|2022-01-28 11:16:10||796.3||796.5||796.5||796.3|3
1643368580000|2022-01-28 11:16:20|797.5|796.3|797.8|796.3|797.8|796.5|797.5|796.3|5
1643368590000|2022-01-28 11:16:30||796.5||796.5||796.5||796.5|4
1643368600000|2022-01-28 11:16:40|798|796.3|798|796.8|798|796.8|798|796.3|6
1643368610000|2022-01-28 11:16:50|798.3|797|798.3|796.8|798.3|797|798.3|796.8|1
1643368620000|2022-01-28 11:17:00||797||797||797||796.8|0
1643368630000|2022-01-28 11:17:10|798.5||798.5||798.5||798.5||3
1643368640000|2022-01-28 11:17:20||797.3||797.3||797.3||797.3|9
1643368650000|2022-01-28 11:17:30|798.3|797|798.5|797.3|798.5|797.3|798.3|797|4
1643368660000|2022-01-28 11:17:40|||||||||11
1643368670000|2022-01-28 11:17:50|798.8||798.5||798.8||798.5||0
1643368690000|2022-01-28 11:18:10|||||||||2
1643368700000|2022-01-28 11:18:20|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|1
1643368710000|2022-01-28 11:18:30||797.3||797.5||797.5||797.3|0
1643368720000|2022-01-28 11:18:40|798.5|797.3|798.8|797.3|798.8|797.5|798.5|797.3|1
1643368730000|2022-01-28 11:18:50||797.5||797.5||797.5||797.3|4
1643368740000|2022-01-28 11:19:00|798.5|797.3|798.5|797.3|798.8|797.3|798.5|797.3|0
1643368750000|2022-01-28 11:19:10|798.8||798.5||798.8||798.5||0
1643368770000|2022-01-28 11:19:30|798.8|797|798.8|797.5|798.8|797.5|798.8|797|6
1643368780000|2022-01-28 11:19:40||797.3||797.5||797.5||797.3|1
1643368790000|2022-01-28 11:19:50|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|0
1643368800000|2022-01-28 11:20:00|799|797.8|799|797.8|799.3|797.8|799|797.8|5
1643368810000|2022-01-28 11:20:10|799.3||799.3||799.3||799.3||0
1643368820000|2022-01-28 11:20:20|799||799||799.3||799||0
1643368830000|2022-01-28 11:20:30|799.3||799||799.3||799||0
1643368840000|2022-01-28 11:20:40|799.3||799||799.3||799||0
1643368850000|2022-01-28 11:20:50|798.8|797.5|799|797.8|799|797.8|798.8|797.5|2
1643368860000|2022-01-28 11:21:00||797.5||797.8||797.8||797.5|1
1643368870000|2022-01-28 11:21:10|798.8|797.5|798.8|797.5|799|797.5|798.8|797.3|6
1643368880000|2022-01-28 11:21:20|798.5|797.3|798.5|797.3|798.5|797.5|798.5|797|0
1643368890000|2022-01-28 11:21:30||797||797||797.3||797|0
1643368900000|2022-01-28 11:21:40|798.3|797.3|798.3|797|798.5|797.3|798.3|797|1
1643368910000|2022-01-28 11:21:50|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|5
1643368920000|2022-01-28 11:22:00||797||797.3||797.3||797|0
1643368930000|2022-01-28 11:22:10|798.3|797|798.5|797|798.5|797|798.3|797|0
1643368940000|2022-01-28 11:22:20|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797.3|1
1643368950000|2022-01-28 11:22:30|798.8||798.5||798.8||798.5||0
1643368960000|2022-01-28 11:22:40|||||||||1
1643368980000|2022-01-28 11:23:00|798.8|797.5|798.5|797.3|798.8|797.5|798.5|797.3|0
1643368990000|2022-01-28 11:23:10|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.3|0
1643369000000|2022-01-28 11:23:20|798.5|797.3|798.5|797.3|798.8|797.3|798.5|797.3|0
1643369010000|2022-01-28 11:23:30|798.8||798.5||798.8||798.5||1
1643369030000|2022-01-28 11:23:50|798.8|797.5|798.8|797.5|798.8|797.5|798.5|797.3|2
1643369040000|2022-01-28 11:24:00|798.5|797.3|798.5|797.3|798.8|797.5|798.5|797.3|3
1643369050000|2022-01-28 11:24:10|798.8|797.5|798.5|797.3|798.8|797.5|798.5|797.3|8
1643369060000|2022-01-28 11:24:20|798.8|797.5|798.8|797.3|798.8|797.5|798.5|797.3|0
1643369070000|2022-01-28 11:24:30||797.5||797.5||797.5||797.3|0
1643369080000|2022-01-28 11:24:40|||||||||4
1643369090000|2022-01-28 11:24:50|799|797.8|799.3|798|799.3|798|799|797.8|32
1643369100000|2022-01-28 11:25:00|799|797.8|799.3|798|799.3|798|799|797.8|2
1643369110000|2022-01-28 11:25:10||797.8||798||798||797.8|0
1643369120000|2022-01-28 11:25:20||797.8||798||798||797.8|12
1643369150000|2022-01-28 11:25:50|799|797.8|799.3|798|799.3|798|799|797.8|0
1643369160000|2022-01-28 11:26:00|799|797.8|799|797.8|799.3|797.8|799|797.8|1
1643369170000|2022-01-28 11:26:10||797.5||797.8||797.8||797.5|1
1643369180000|2022-01-28 11:26:20||797.5||797.8||797.8||797.5|0
1643369200000|2022-01-28 11:26:40||797.5||797.8||797.8||797.5|0
1643369210000|2022-01-28 11:26:50|798.8|797.5|798.8|797.5|798.8|797.8|798.8|797.5|2
1643369230000|2022-01-28 11:27:10|799||798.8||799||798.8||2
1643369240000|2022-01-28 11:27:20|799|797.8|799|797.8|799|797.8|799|797.8|0
1643369250000|2022-01-28 11:27:30|799.3||799.3||799.3||799.3||0
1643369260000|2022-01-28 11:27:40|799|798|799.3|798|799.3|798|799|798|0
1643369290000|2022-01-28 11:28:10|799|797.8|799.3|798|799.3|798|799|797.8|2
1643369300000|2022-01-28 11:28:20|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|4
1643369310000|2022-01-28 11:28:30|800||799.8||800||799.8||0
1643369320000|2022-01-28 11:28:40|800|798.8|800|798.8|800|798.8|799.8|798.8|2
1643369330000|2022-01-28 11:28:50||798.5||798.8||798.8||798.5|41
1643369360000|2022-01-28 11:29:20|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643369370000|2022-01-28 11:29:30|800||799.8||800||799.8||0
1643369380000|2022-01-28 11:29:40|800|798.8|800|798.8|800|798.8|800|798.8|5
1643369390000|2022-01-28 11:29:50|||||||||1
1643369410000|2022-01-28 11:30:10|800.3||800.3||800.3||800.3||2
1643369420000|2022-01-28 11:30:20|800||800||800.3||800||0
1643369440000|2022-01-28 11:30:40|800.3|799|800.3|798.8|800.3|799|800|798.8|36
1643369450000|2022-01-28 11:30:50|800||800||800.3||800||0
1643369460000|2022-01-28 11:31:00|800.3|799|800.3|798.8|800.3|799|800.3|798.8|1
1643369470000|2022-01-28 11:31:10||799||799||799||798.8|2
1643369480000|2022-01-28 11:31:20||798.8||798.8||799||798.8|0
1643369490000|2022-01-28 11:31:30|800||800||800||800||1
1643369500000|2022-01-28 11:31:40|800.3|799|800.5|799.3|800.5|799.3|800.3|799|6
1643369510000|2022-01-28 11:31:50|800.3|799|800.5|799|800.5|799|800.3|799|10
1643369520000|2022-01-28 11:32:00||799.3||799.3||799.3||799.3|0
1643369540000|2022-01-28 11:32:20|800.8||800.5||800.8||800.5||12
1643369550000|2022-01-28 11:32:30|800.8|799|800.3|799|800.8|799|800.3|799|28
1643369570000|2022-01-28 11:32:50|800.5|799.3|800.3|799|800.5|799.3|800.3|799|5
1643369580000|2022-01-28 11:33:00|800.5||800.3||800.5||800.3||2
1643369590000|2022-01-28 11:33:10|800|798.8|800|798.8|800|799|800|798.8|1
1643369600000|2022-01-28 11:33:20|||||||||1
1643369610000|2022-01-28 11:33:30|800.3||800||800.3||800||0
1643369630000|2022-01-28 11:33:50|800.3|799|800.3|799|800.3|799|800.3|798.8|80
1643369650000|2022-01-28 11:34:10|800|798.8|800|798.8|800|798.8|800|798.8|6
1643369660000|2022-01-28 11:34:20|800.3|799|800.3|799|800.3|799|800.3|798.8|1
1643369670000|2022-01-28 11:34:30|800.5|799.3|800.5|799|800.5|799.3|800.5|799|2
1643369680000|2022-01-28 11:34:40|800.3||800.5||800.5||800.3||0
1643369690000|2022-01-28 11:34:50|800.3||800.5||800.5||800.3||0
1643369700000|2022-01-28 11:35:00||799.3||799||799.3||799|0
1643369710000|2022-01-28 11:35:10|800.3|799.3|800.5|799.3|800.5|799.3|800.3|799|8
1643369720000|2022-01-28 11:35:20|800.3|799|800.5|799.3|800.5|799.3|800.3|799|0
1643369740000|2022-01-28 11:35:40|800.8|799.5|800.8|799.3|800.8|799.5|800.8|799.3|2
1643369750000|2022-01-28 11:35:50|800.5|799.5|800.8|799.5|800.8|799.5|800.5|799.3|2
1643369760000|2022-01-28 11:36:00|||||||||1
1643369770000|2022-01-28 11:36:10|801||801||801||800.8||0
1643369780000|2022-01-28 11:36:20|800.8|799.8|801|799.8|801|799.8|800.8|799.8|2
1643369800000|2022-01-28 11:36:40|801.3||801||801.3||801||2
1643369810000|2022-01-28 11:36:50|801.3|799.5|800.8|799.5|801.3|799.5|800.8|799.5|0
1643369820000|2022-01-28 11:37:00|801||801||801||800.8||4
1643369830000|2022-01-28 11:37:10|800.8||801||801||800.8||0
1643369840000|2022-01-28 11:37:20|800.8||800.8||801||800.8||0
1643369850000|2022-01-28 11:37:30|801||800.8||801||800.8||0
1643369860000|2022-01-28 11:37:40|801|799.3|800.5|799.3|801|799.5|800.5|799.3|3
1643369870000|2022-01-28 11:37:50|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.5|0
1643369880000|2022-01-28 11:38:00||799.3||799.3||799.3||799.3|0
1643369890000|2022-01-28 11:38:10||799.5||799.5||799.5||799.5|0
1643369900000|2022-01-28 11:38:20||799.3||799.3||799.5||799.3|0
1643369910000|2022-01-28 11:38:30|800.5||800.8||800.8||800.5||0
1643369920000|2022-01-28 11:38:40|800.5||800.5||800.8||800.5||0
1643369930000|2022-01-28 11:38:50|800.8||800.8||800.8||800.5||0
1643369940000|2022-01-28 11:39:00|800.5||800.8||800.8||800.5||0
1643369950000|2022-01-28 11:39:10|800.5|799.5|800.8|799.5|800.8|799.5|800.5|799.5|3
1643369970000|2022-01-28 11:39:30||799.3||799.3||799.3||799.3|0
1643369980000|2022-01-28 11:39:40|800.5|799.5|800.8|799.5|800.8|799.5|800.5|799.5|0
1643369990000|2022-01-28 11:39:50|800.5|799.3|800.8|799.3|800.8|799.3|800.5|799.3|7
1643370010000|2022-01-28 11:40:10|800.5|799|800.3|799|800.5|799|800.3|799|0
1643370020000|2022-01-28 11:40:20|800.5||800.3||800.5||800.3||0
1643370030000|2022-01-28 11:40:30|800.5|799.3|800.5|799|800.5|799.3|800.5|799|0
1643370040000|2022-01-28 11:40:40|800.3|798.8|800|798.8|800.5|798.8|800|798.8|1
1643370050000|2022-01-28 11:40:50|799.8|798.5|799.8|798.5|800|798.8|799.8|798.5|0
1643370060000|2022-01-28 11:41:00|799.5|798.3|799.5|798.3|799.8|798.5|799.5|798.3|3
1643370070000|2022-01-28 11:41:10|799.8||799.8||799.8||799.5||0
1643370080000|2022-01-28 11:41:20|799.5|798.5|800|798.5|800|798.8|799.5|798.5|1
1643370090000|2022-01-28 11:41:30|799.8|798.8|799.8|798.5|800|798.8|799.8|798.5|1
1643370100000|2022-01-28 11:41:40|800|798.8|800|798.8|800|798.8|799.8|798.8|0
1643370110000|2022-01-28 11:41:50|800.3||800||800.3||800||1
1643370130000|2022-01-28 11:42:10|800.3|799|800.3|799|800.3|799|800.3|798.8|0
1643370160000|2022-01-28 11:42:40|||||||||1
1643370170000|2022-01-28 11:42:50|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|3
1643370180000|2022-01-28 11:43:00|800.3|799|800.3|799|800.3|799|800.3|799|5
1643370190000|2022-01-28 11:43:10||798.8||798.8||798.8||798.8|5
1643370200000|2022-01-28 11:43:20||799||799||799||798.8|0
1643370210000|2022-01-28 11:43:30|800|798.8|800|798.8|800.3|798.8|800|798.8|18
1643370220000|2022-01-28 11:43:40|800.3|799|800.3|799|800.3|799|800.3|798.8|0
1643370230000|2022-01-28 11:43:50|||||||||4
1643370240000|2022-01-28 11:44:00||798.8||798.8||799||798.8|0
1643370250000|2022-01-28 11:44:10|800||800||800||800||0
1643370260000|2022-01-28 11:44:20|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643370270000|2022-01-28 11:44:30|800||799.8||800||799.8||0
1643370280000|2022-01-28 11:44:40|||||||||1
1643370290000|2022-01-28 11:44:50|800|798.8|799.8|798.5|800|798.8|799.8|798.5|0
1643370300000|2022-01-28 11:45:00|800|798.8|799.8|798.5|800|798.8|799.8|798.5|0
1643370310000|2022-01-28 11:45:10|800||799.8||800||799.8||0
1643370330000|2022-01-28 11:45:30|800||800||800||799.8||0
1643370340000|2022-01-28 11:45:40||798.8||798.8||798.8||798.5|0
1643370370000|2022-01-28 11:46:10|800.3||800||800.3||800||0
1643370380000|2022-01-28 11:46:20|800.3|799|800.3|799|800.5|799.3|800.3|799|0
1643370390000|2022-01-28 11:46:30|800.5||800.3||800.5||800.3||0
1643370400000|2022-01-28 11:46:40|800.5||800.5||800.5||800.5||3
1643370410000|2022-01-28 11:46:50|800|798.8|799.8|798.5|800|798.8|799.8|798.3|215
1643370420000|2022-01-28 11:47:00||798.3||798.3||798.3||798.3|0
1643370430000|2022-01-28 11:47:10||798.5||798.3||798.5||798.3|0
1643370440000|2022-01-28 11:47:20|800|798.5|800|798.5|800|798.5|800|798.5|1
1643370450000|2022-01-28 11:47:30|799.8|798.8|800|798.8|800|798.8|799.8|798.8|0
1643370460000|2022-01-28 11:47:40|799.8|798.5|799.8|798.5|800|798.5|799.8|798.5|0
1643370470000|2022-01-28 11:47:50|800|798.3|799.8|798.3|800|798.3|799.5|798.3|86
1643370480000|2022-01-28 11:48:00||798.5||798.5||798.5||798.3|0
1643370500000|2022-01-28 11:48:20|800|798.8|800|798.5|800|798.8|800|798.5|9
1643370510000|2022-01-28 11:48:30||798.8||798.5||798.8||798.5|0
1643370520000|2022-01-28 11:48:40|799.8|798.8|799.8|798.5|799.8|798.8|799.8|798.5|2
1643370530000|2022-01-28 11:48:50||798.3||798.5||798.5||798.3|0
1643370540000|2022-01-28 11:49:00|800||800||800||800||2
1643370550000|2022-01-28 11:49:10||798.8||798.8||798.8||798.8|0
1643370560000|2022-01-28 11:49:20||798.5||798.5||798.5||798.5|3
1643370570000|2022-01-28 11:49:30|800.3|798.8|800.8|799.5|801|799.5|800.3|798.8|57
1643370580000|2022-01-28 11:49:40|801||800.8||801||800.8||3
1643370590000|2022-01-28 11:49:50|801|799.8|801|799.8|801|799.8|801|799.5|0
1643370600000|2022-01-28 11:50:00|801.3|800|801|799.8|801.3|800|801|799.8|1
1643370610000|2022-01-28 11:50:10||799.5||799.8||799.8||799.5|0
1643370620000|2022-01-28 11:50:20||799.5||799.5||799.5||799.5|0
1643370640000|2022-01-28 11:50:40|800.8||800.8||800.8||800.8||0
1643370660000|2022-01-28 11:51:00|801||800.8||801||800.8||3
1643370670000|2022-01-28 11:51:10|800.5|799.3|800.8|799.3|800.8|799.3|800.5|799.3|0
1643370680000|2022-01-28 11:51:20||799.5||799.5||799.5||799.5|0
1643370690000|2022-01-28 11:51:30||799.3||799.3||799.3||799.3|0
1643370700000|2022-01-28 11:51:40|800.5|799|800.5|799|800.5|799.3|800.3|799|1
1643370710000|2022-01-28 11:51:50||799.3||799.3||799.3||799.3|0
1643370720000|2022-01-28 11:52:00||799||799||799.3||799|3
1643370730000|2022-01-28 11:52:10|800.3||800.3||800.3||800.3||0
1643370750000|2022-01-28 11:52:30|800.5||800.3||800.5||800.3||0
1643370760000|2022-01-28 11:52:40|800.5|799.3|800.5|799.3|800.5|799.3|800.3|799.3|16
1643370780000|2022-01-28 11:53:00|800.3|799|800.3|799|800.5|799|800.3|799|0
1643370790000|2022-01-28 11:53:10|800.5|799.3|800.5|799|800.5|799.3|800.3|799|0
1643370800000|2022-01-28 11:53:20|800.3||800.3||800.5||800.3||0
1643370810000|2022-01-28 11:53:30|800.5|799.3|800.5|799.3|800.5|799.3|800.3|799.3|0
1643370820000|2022-01-28 11:53:40|800.3|799|800.3|799|800.5|799|800.3|799|0
1643370830000|2022-01-28 11:53:50|800.5||800.3||800.5||800.3||0
1643370840000|2022-01-28 11:54:00|800.5||800.5||800.5||800.3||0
1643370850000|2022-01-28 11:54:10||799.3||799.3||799.3||799.3|3
1643370880000|2022-01-28 11:54:40|800.3|799|800.5|799.3|800.5|799.3|800.3|799|0
1643370890000|2022-01-28 11:54:50|||||||||3
1643370900000|2022-01-28 11:55:00|800.3|799|800.3|799|800.3|799.3|800.3|799|87
1643370910000|2022-01-28 11:55:10|800|798.8|800|798.8|800|798.8|800|798.8|0
1643370940000|2022-01-28 11:55:40|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643370960000|2022-01-28 11:56:00|||||||||7
1643370970000|2022-01-28 11:56:10|800|798.8|800|798.8|800|798.8|800|798.8|0
1643370980000|2022-01-28 11:56:20|800.3|799|800.3|799|800.3|799|800.3|799|3
1643370990000|2022-01-28 11:56:30||798.8||799||799||798.8|0
1643371000000|2022-01-28 11:56:40|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|23
1643371010000|2022-01-28 11:56:50|800.3|799|800.3|799|800.3|799|800.3|799|3
1643371020000|2022-01-28 11:57:00|800|798.8|800.3|798.8|800.3|798.8|800|798.8|1
1643371030000|2022-01-28 11:57:10|800||800.3||800.3||800||0
1643371040000|2022-01-28 11:57:20||799||799||799||799|0
1643371050000|2022-01-28 11:57:30|800.5|799.3|800.5|799|800.5|799.3|800.5|799|17
1643371060000|2022-01-28 11:57:40||799.3||799.3||799.3||799.3|1
1643371070000|2022-01-28 11:57:50|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|58
1643371080000|2022-01-28 11:58:00|801|799.3|800.8|799.5|801|799.5|800.8|799.3|0
1643371090000|2022-01-28 11:58:10|801|799.3|801|799.5|801|799.5|801|799.3|0
1643371100000|2022-01-28 11:58:20||799.8||799.8||799.8||799.5|0
1643371110000|2022-01-28 11:58:30||799.5||799.8||799.8||799.5|0
1643371120000|2022-01-28 11:58:40|801.3|800|801.3|799.8|801.3|800|801.3|799.8|0
1643371140000|2022-01-28 11:59:00|801||801||801.3||801||0
1643371150000|2022-01-28 11:59:10|801.5|800.3|801.8|800.3|801.8|800.5|801.5|800.3|209
1643371160000|2022-01-28 11:59:20||800.5||800.3||800.5||800.3|0
1643371170000|2022-01-28 11:59:30|801.5|800.5|801.5|800.3|801.8|800.5|801.5|800.3|0
1643371180000|2022-01-28 11:59:40|801.8||801.8||801.8||801.5||2
1643371190000|2022-01-28 11:59:50|801.5|800.5|801.8|800.3|801.8|800.5|801.5|800.3|0
1643371200000|2022-01-28 12:00:00|801.5|800.5|801.5|800.3|801.8|800.5|801.5|800.3|1
1643371210000|2022-01-28 12:00:10|801.8||801.5||801.8||801.5||0
1643371220000|2022-01-28 12:00:20|801.8||801.5||801.8||801.5||0
1643371240000|2022-01-28 12:00:40|801.8|800.5|801.5|800.3|801.8|800.5|801.5|800.3|0
1643371250000|2022-01-28 12:00:50|801.3|800|801.3|800|801.3|800|801.3|799.8|17
1643371260000|2022-01-28 12:01:00|801|799.8|801|799.8|801|800|801|799.8|0
1643371270000|2022-01-28 12:01:10|801.3|800|801.3|800|801.3|800|801|799.8|25
1643371280000|2022-01-28 12:01:20||799.8||800||800||799.8|6
1643371290000|2022-01-28 12:01:30|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800|0
1643371300000|2022-01-28 12:01:40|801.3|800|801.3|800|801.3|800.3|801.3|800|0
1643371310000|2022-01-28 12:01:50||799.8||799.8||800||799.8|10
1643371320000|2022-01-28 12:02:00|801|800|801|799.8|801|800|801|799.8|0
1643371340000|2022-01-28 12:02:20|800.8|799.5|800.5|799.3|800.8|799.5|800.5|799.3|1
1643371350000|2022-01-28 12:02:30|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.3|0
1643371360000|2022-01-28 12:02:40||799.3||799.5||799.5||799.3|0
1643371370000|2022-01-28 12:02:50|801.3|800|801.3|800|801.3|800|801.3|799.8|194
1643371380000|2022-01-28 12:03:00|801.5|800.3|801.3|800|801.5|800.3|801.3|800|2
1643371390000|2022-01-28 12:03:10|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800|1
1643371400000|2022-01-28 12:03:20|801.8|800|801.8|800.5|801.8|800.5|801.8|800|2
1643371410000|2022-01-28 12:03:30||800.3||800.5||800.5||800.3|1
1643371440000|2022-01-28 12:04:00|802|800.8|802|800.8|802.3|801|802|800.5|28
1643371450000|2022-01-28 12:04:10||800.5||800.8||800.8||800.5|0
1643371460000|2022-01-28 12:04:20|802.3|800.5|802|800.8|802.3|801|802|800.5|124
1643371470000|2022-01-28 12:04:30||800.5||800.8||800.8||800.5|0
1643371480000|2022-01-28 12:04:40||800.5||800.8||800.8||800.5|0
1643371490000|2022-01-28 12:04:50|802.3|801|802.3|801|802.3|801|802|800.8|6
1643371500000|2022-01-28 12:05:00|||||||||20
1643371510000|2022-01-28 12:05:10|802|800.8|802|800.8|802|800.8|802|800.8|0
1643371520000|2022-01-28 12:05:20|||||||||3
1643371530000|2022-01-28 12:05:30|802.3|801|802|800.8|802.3|801|802|800.8|1
1643371540000|2022-01-28 12:05:40|||||||||19
1643371550000|2022-01-28 12:05:50|802.3|801|802.3|801|802.3|801|802.3|801|0
1643371560000|2022-01-28 12:06:00|802|800.8|802|800.8|802|801|802|800.8|0
1643371570000|2022-01-28 12:06:10|802.3|800.5|802.3|801|802.3|801|802.3|800.5|2
1643371580000|2022-01-28 12:06:20|802|800.8|802|800.8|802|801|802|800.8|0
1643371590000|2022-01-28 12:06:30|802.3|801|802.3|801|802.3|801|802.3|800.8|0
1643371610000|2022-01-28 12:06:50|||||||||1
1643371620000|2022-01-28 12:07:00|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|0
1643371630000|2022-01-28 12:07:10|802.3|801|802.3|801|802.3|801|802.3|801|5
1643371650000|2022-01-28 12:07:30|802|800.8|802.3|801|802.3|801|802|800.8|1
1643371660000|2022-01-28 12:07:40|802.5||802.3||802.5||802.3||0
1643371690000|2022-01-28 12:08:10|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|0
1643371700000|2022-01-28 12:08:20|802.3|801|802.3|801|802.3|801|802.3|801|6
1643371720000|2022-01-28 12:08:40|||||||||3
1643371740000|2022-01-28 12:09:00|||||||||1
1643371760000|2022-01-28 12:09:20|802|800.8|802|800.8|802|800.8|802|800.5|1
1643371770000|2022-01-28 12:09:30||800.5||800.5||800.8||800.5|0
1643371780000|2022-01-28 12:09:40||800.8||800.8||800.8||800.5|0
1643371790000|2022-01-28 12:09:50||800.5||800.5||800.8||800.5|0
1643371800000|2022-01-28 12:10:00|801.8|800.8|801.8|800.5|802|800.8|801.8|800.5|1
1643371810000|2022-01-28 12:10:10|802|800.8|802|800.8|802|800.8|802|800.8|35
1643371820000|2022-01-28 12:10:20|802.3||802.3||802.3||802.3||0
1643371830000|2022-01-28 12:10:30||801||800.8||801||800.8|0
1643371850000|2022-01-28 12:10:50|802|800.5|802|800.8|802|800.8|802|800.5|3
1643371860000|2022-01-28 12:11:00||800.5||800.5||800.8||800.5|0
1643371870000|2022-01-28 12:11:10|802.3|800.8|802|800.5|802.3|800.8|801.8|800.5|8
1643371880000|2022-01-28 12:11:20|801.8|800.8|802|800.5|802|800.8|801.8|800.5|0
1643371890000|2022-01-28 12:11:30|802.3|800.8|802.3|800.8|802.3|800.8|802|800.8|2
1643371900000|2022-01-28 12:11:40||801||801||801||801|0
1643371910000|2022-01-28 12:11:50|802.5||802.3||802.5||802.3||0
1643371920000|2022-01-28 12:12:00|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|5
1643371930000|2022-01-28 12:12:10|802.3|801|802.5|801|802.5|801|802.3|801|4
1643371940000|2022-01-28 12:12:20|802.3||802.5||802.5||802.3||0
1643371950000|2022-01-28 12:12:30||801.3||801.3||801.3||801|0
1643371960000|2022-01-28 12:12:40|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|0
1643371970000|2022-01-28 12:12:50||801.3||801.5||801.5||801.3|2
1643371980000|2022-01-28 12:13:00|803|801.3|803|801.8|803.3|801.8|803|801.3|5
1643371990000|2022-01-28 12:13:10|803.3||803||803.3||803||0
1643372010000|2022-01-28 12:13:30|803.3||803||803.3||803||0
1643372020000|2022-01-28 12:13:40|802.8|801.5|803|801.5|803|801.5|802.8|801.5|0
1643372040000|2022-01-28 12:14:00|802.8||802.8||803||802.8||0
1643372050000|2022-01-28 12:14:10|803|801.8|803|801.8|803|801.8|803|801.8|1
1643372060000|2022-01-28 12:14:20||801.5||801.5||801.5||801.5|0
1643372070000|2022-01-28 12:14:30||801.8||801.8||801.8||801.8|1
1643372080000|2022-01-28 12:14:40||801.5||801.8||801.8||801.5|1
1643372100000|2022-01-28 12:15:00|802.8|801.5|803|801.8|803|801.8|802.8|801.5|0
1643372110000|2022-01-28 12:15:10||801.5||801.5||801.5||801.5|0
1643372120000|2022-01-28 12:15:20|802.8|801.8|802.8|801.5|802.8|801.8|802.8|801.5|0
1643372130000|2022-01-28 12:15:30|803|801.8|803|801.5|803|801.8|803|801.5|9
1643372140000|2022-01-28 12:15:40|802.8|801.8|803|801.8|803|801.8|802.8|801.5|3
1643372150000|2022-01-28 12:15:50||801.5||801.5||801.8||801.5|0
1643372160000|2022-01-28 12:16:00|802.8||802.8||803||802.8||0
1643372170000|2022-01-28 12:16:10|803|801.8|803|801.5|803|801.8|803|801.5|0
1643372180000|2022-01-28 12:16:20|802.8|801.8|803|801.8|803|801.8|802.8|801.8|0
1643372210000|2022-01-28 12:16:50|803.3|802|803.3|802|803.5|802.3|803.3|802|6
1643372220000|2022-01-28 12:17:00|803|801.8|803|801.5|803|802|803|801.5|0
1643372230000|2022-01-28 12:17:10||801.8||801.5||801.8||801.5|0
1643372240000|2022-01-28 12:17:20||801.8||801.8||801.8||801.5|0
1643372250000|2022-01-28 12:17:30||801.5||801.8||801.8||801.5|0
1643372260000|2022-01-28 12:17:40||801.5||801.5||801.5||801.5|0
1643372270000|2022-01-28 12:17:50||801.8||801.8||801.8||801.8|0
1643372280000|2022-01-28 12:18:00|||||||||5
1643372290000|2022-01-28 12:18:10|803.3||803||803.3||803||0
1643372300000|2022-01-28 12:18:20|802.8|801.5|803|801.5|803|801.8|802.8|801.5|0
1643372310000|2022-01-28 12:18:30|802.8|801.8|802.8|801.5|802.8|801.8|802.8|801.5|0
1643372320000|2022-01-28 12:18:40|802.5|801.3|802.8|801.3|802.8|801.5|802.5|801.3|4
1643372330000|2022-01-28 12:18:50||801.5||801.5||801.5||801.5|0
1643372340000|2022-01-28 12:19:00|803||803||803||802.8||1
1643372350000|2022-01-28 12:19:10|802.8|801.8|802.8|801.5|803|801.8|802.8|801.5|6
1643372360000|2022-01-28 12:19:20||801.3||801.3||801.5||801.3|0
1643372370000|2022-01-28 12:19:30|802.5|801.5|802.5|801.3|802.5|801.5|802.5|801.3|0
1643372380000|2022-01-28 12:19:40|802.8|801|802.8|801.5|802.8|801.5|802.8|801|2
1643372390000|2022-01-28 12:19:50||801.3||801.5||801.5||801.3|7
1643372400000|2022-01-28 12:20:00|803||802.8||803||802.8||0
1643372410000|2022-01-28 12:20:10|803|801.3|802.8|801.5|803|801.5|802.8|801.3|4
1643372430000|2022-01-28 12:20:30||801.3||801.5||801.5||801.3|0
1643372440000|2022-01-28 12:20:40|802.5|801|802.5|801|802.5|801|802.5|801|5
1643372450000|2022-01-28 12:20:50|802.3|801.3|802.5|801|802.5|801.3|802.3|801|3
1643372460000|2022-01-28 12:21:00||801.3||801||801.3||801|2
1643372480000|2022-01-28 12:21:20||801.3||801||801.3||801|9
1643372490000|2022-01-28 12:21:30||801.3||801.3||801.3||801|2
1643372500000|2022-01-28 12:21:40|802.8||802.5||802.8||802.5||0
1643372510000|2022-01-28 12:21:50|802.8||802.5||802.8||802.5||0
1643372520000|2022-01-28 12:22:00|802.3|801|802.5|801|802.5|801.3|802.3|801|0
1643372530000|2022-01-28 12:22:10|802.3||802.3||802.5||802.3||1
1643372540000|2022-01-28 12:22:20|802|800.8|801.8|800.5|802|800.8|801.8|800.5|5
1643372550000|2022-01-28 12:22:30|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800.3|4
1643372560000|2022-01-28 12:22:40||800.5||800.3||800.5||800.3|0
1643372570000|2022-01-28 12:22:50|801.5|800.5|801.5|800.3|801.5|800.5|801.5|800.3|2
1643372580000|2022-01-28 12:23:00|801.8|800|801.3|800|801.8|800.5|801.3|800|66
1643372590000|2022-01-28 12:23:10|801.5|799.8|801.3|800|801.5|800|801|799.8|1
1643372600000|2022-01-28 12:23:20|801.5||801.3||801.5||801.3||3
1643372610000|2022-01-28 12:23:30|801.5||801.5||801.5||801.3||0
1643372620000|2022-01-28 12:23:40|801.3||801.3||801.5||801.3||0
1643372630000|2022-01-28 12:23:50||799.8||800||800||799.8|0
1643372640000|2022-01-28 12:24:00|801.5||801.5||801.5||801.3||0
1643372650000|2022-01-28 12:24:10||800.3||800.3||800.3||800.3|0
1643372660000|2022-01-28 12:24:20|801.3|800|801.3|800|801.5|800|801.3|800|0
1643372670000|2022-01-28 12:24:30|801|799.8|801.3|800|801.5|800|801|799.8|0
1643372680000|2022-01-28 12:24:40|801|799.8|800.8|799.5|801|799.8|800.8|799.5|2
1643372690000|2022-01-28 12:24:50|801||800.8||801||800.8||0
1643372700000|2022-01-28 12:25:00|801|799.8|801|799.8|801.3|799.8|800.8|799.8|0
1643372710000|2022-01-28 12:25:10|801.3||801.3||801.3||801||0
1643372720000|2022-01-28 12:25:20|801|800|801|799.5|801.3|800|801|799.5|3
1643372730000|2022-01-28 12:25:30|800.8|799.3|800.8|799.3|801|799.5|800.5|799.3|61
1643372740000|2022-01-28 12:25:40|800.5||800.5||800.8||800.5||1
1643372750000|2022-01-28 12:25:50|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.3|0
1643372760000|2022-01-28 12:26:00|800.5|799.3|800.8|799.3|800.8|799.5|800.5|799.3|0
1643372770000|2022-01-28 12:26:10|801|799.5|800.8|799.5|801|799.5|800.8|799.5|1
1643372780000|2022-01-28 12:26:20|801||800.8||801||800.8||0
1643372790000|2022-01-28 12:26:30|801|799.8|800.8|799.5|801|799.8|800.8|799.5|0
1643372800000|2022-01-28 12:26:40|801|799.8|801|799.5|801.3|799.8|800.8|799.5|4
1643372810000|2022-01-28 12:26:50|800.8|799.8|801|799.5|801|799.8|800.8|799.5|0
1643372820000|2022-01-28 12:27:00||799.8||799.5||799.8||799.5|0
1643372830000|2022-01-28 12:27:10|800.8|799.8|801|799.8|801|799.8|800.8|799.5|0
1643372840000|2022-01-28 12:27:20|801.3||801||801.3||801||1
1643372860000|2022-01-28 12:27:40|800.8|799.5|800.8|799.5|801|799.5|800.8|799.5|3
1643372870000|2022-01-28 12:27:50|801|799.8|801|799.5|801|799.8|801|799.5|0
1643372880000|2022-01-28 12:28:00|800.8||801||801||800.8||0
1643372890000|2022-01-28 12:28:10|800.8|799.8|800.8|799.5|800.8|799.8|800.8|799.5|0
1643372900000|2022-01-28 12:28:20|801||800.8||801||800.8||0
1643372910000|2022-01-28 12:28:30|801|799.3|800.8|799.5|801|799.5|800.8|799.3|0
1643372920000|2022-01-28 12:28:40||799.3||799.5||799.5||799.3|1
1643372930000|2022-01-28 12:28:50||799.3||799.3||799.3||799.3|1
1643372940000|2022-01-28 12:29:00|800.5|799|800.5|799.3|800.5|799.3|800.3|799|0
1643372960000|2022-01-28 12:29:20|800.3|799|800.5|799.3|800.5|799.3|800.3|799|2
1643372970000|2022-01-28 12:29:30|800.8|799|800.5|799.3|800.8|799.3|800.5|799|0
1643372980000|2022-01-28 12:29:40|800.8||800.8||800.8||800.5||4
1643372990000|2022-01-28 12:29:50|800.5|799|800.5|799.3|800.5|799.3|800.5|799|0
1643373000000|2022-01-28 12:30:00|800.8||800.8||800.8||800.5||0
1643373010000|2022-01-28 12:30:10|800.5||800.5||800.5||800.5||0
1643373020000|2022-01-28 12:30:20|800.8|799.5|800.8|799.3|800.8|799.5|800.8|799.3|0
1643373030000|2022-01-28 12:30:30|800.5|799.5|800.8|799.5|800.8|799.5|800.5|799.5|0
1643373040000|2022-01-28 12:30:40|800.5|799.3|800.8|799.3|800.8|799.5|800.5|799.3|0
1643373050000|2022-01-28 12:30:50|800.5|799.5|801|799.5|801|799.5|800.5|799.5|0
1643373060000|2022-01-28 12:31:00|800.8|799.3|800.8|799.3|800.8|799.3|800.5|799.3|0
1643373070000|2022-01-28 12:31:10|800.5||800.5||800.5||800.5||0
1643373080000|2022-01-28 12:31:20|800.8|799.5|800.8|799.5|801|799.5|800.8|799.5|0
1643373090000|2022-01-28 12:31:30|801|799.8|801|799.8|801|799.8|800.8|799.5|0
1643373100000|2022-01-28 12:31:40|801.3||801||801.3||801||0
1643373130000|2022-01-28 12:32:10|801.3|800|801.3|799.8|801.3|800|801|799.8|0
1643373140000|2022-01-28 12:32:20|801|800|801|799.8|801.3|800|801|799.8|5
1643373150000|2022-01-28 12:32:30|801.3|800|801.3|800|801.3|800|801|800|0
1643373160000|2022-01-28 12:32:40||799.8||800||800||799.8|0
1643373170000|2022-01-28 12:32:50|801.8|800.5|802.3|800.8|802.3|800.8|801.8|800.5|65
1643373180000|2022-01-28 12:33:00|802|800.5|802|800.5|802|800.5|802|800.5|1
1643373190000|2022-01-28 12:33:10||800.8||800.8||800.8||800.8|0
1643373220000|2022-01-28 12:33:40|802.3|801|802.8|801.5|802.8|801.5|802|801|109
1643373230000|2022-01-28 12:33:50|803||802.8||803||802.8||2
1643373240000|2022-01-28 12:34:00|803|801.8|803|801.5|803|801.8|802.8|801.5|10
1643373250000|2022-01-28 12:34:10|802.8|801.3|802.5|801.3|802.8|801.5|802.5|801.3|5
1643373260000|2022-01-28 12:34:20|802.8|801.5|802.8|801.3|802.8|801.5|802.8|801.3|16
1643373270000|2022-01-28 12:34:30|802.5||802.8||802.8||802.5||4
1643373280000|2022-01-28 12:34:40|802.5||802.8||802.8||802.5||0
1643373290000|2022-01-28 12:34:50||801.5||801.5||801.5||801.5|0
1643373310000|2022-01-28 12:35:10|803|801.8|803|801.8|803|801.8|802.8|801.5|0
1643373330000|2022-01-28 12:35:30|||||||||7
1643373340000|2022-01-28 12:35:40|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|48
1643373350000|2022-01-28 12:35:50|||||||||1
1643373390000|2022-01-28 12:36:30|802.5|801.3|802.8|801.3|802.8|801.5|802.5|801.3|3
1643373400000|2022-01-28 12:36:40|802.5|801.5|802.8|801.5|802.8|801.5|802.5|801.3|2
1643373410000|2022-01-28 12:36:50|802.5|801.3|802.5|801.3|802.5|801.5|802.5|801.3|44
1643373420000|2022-01-28 12:37:00|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|5
1643373430000|2022-01-28 12:37:10|802.3|801|802.3|801|802.5|801.3|802.3|801|0
1643373440000|2022-01-28 12:37:20|802.5||802.3||802.5||802.3||0
1643373450000|2022-01-28 12:37:30|802.5|801.3|802|800.8|802.5|801.3|802|800.8|0
1643373470000|2022-01-28 12:37:50|||||||||1
1643373480000|2022-01-28 12:38:00|802.3||802||802.3||802||0
1643373490000|2022-01-28 12:38:10||800.5||800.8||800.8||800.5|1
1643373500000|2022-01-28 12:38:20|801.8|800.5|802|800.8|802|800.8|801.8|800.5|2
1643373510000|2022-01-28 12:38:30|802.3|801|802.3|800.8|802.3|801|802.3|800.8|0
1643373520000|2022-01-28 12:38:40||801||800.8||801||800.8|9
1643373530000|2022-01-28 12:38:50|802||802||802||802||3
1643373570000|2022-01-28 12:39:30|802.3||802||802.3||802||0
1643373590000|2022-01-28 12:39:50|802.3|801|802|800.8|802.3|801|802|800.8|0
1643373600000|2022-01-28 12:40:00|802.3|801|802.3|801|802.3|801|802|801|0
1643373610000|2022-01-28 12:40:10|802|800.8|802|800.8|802.3|801|802|800.8|1
1643373620000|2022-01-28 12:40:20|802.3|801|802.3|801|802.3|801|802|800.8|0
1643373630000|2022-01-28 12:40:30|802.5||802.5||802.5||802.5||0
1643373640000|2022-01-28 12:40:40|802.3|801.3|802.5|801|802.5|801.3|802.3|801|3
1643373650000|2022-01-28 12:40:50||801.3||801.3||801.3||801|0
1643373670000|2022-01-28 12:41:10|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|17
1643373680000|2022-01-28 12:41:20|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|6
1643373690000|2022-01-28 12:41:30|||||||||1
1643373700000|2022-01-28 12:41:40|802.8||802.8||802.8||802.8||0
1643373710000|2022-01-28 12:41:50|802.5||802.5||802.8||802.5||0
1643373720000|2022-01-28 12:42:00|802.8||802.5||802.8||802.5||0
1643373740000|2022-01-28 12:42:20||801||801||801.3||801|0
1643373750000|2022-01-28 12:42:30||801.3||801.3||801.3||801|5
1643373760000|2022-01-28 12:42:40|802.8||802.5||802.8||802.5||4
1643373770000|2022-01-28 12:42:50|802.8||802.5||802.8||802.5||28
1643373780000|2022-01-28 12:43:00|802.3|801|802.5|801.3|802.5|801.3|802.3|801|1
1643373790000|2022-01-28 12:43:10|802.8||802.5||802.8||802.5||0
1643373800000|2022-01-28 12:43:20|802.3|801|802.5|801|802.5|801|802.3|801|0
1643373810000|2022-01-28 12:43:30|802.3||802.3||802.3||802.3||0
1643373820000|2022-01-28 12:43:40|||||||||1
1643373830000|2022-01-28 12:43:50||800.8||801||801||800.8|0
1643373840000|2022-01-28 12:44:00|802|800.8|802|800.8|802|801|802|800.5|1
1643373850000|2022-01-28 12:44:10||800.5||800.8||800.8||800.5|1
1643373860000|2022-01-28 12:44:20|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|1
1643373870000|2022-01-28 12:44:30|802|800.8|802|800.8|802|800.8|802|800.5|0
1643373880000|2022-01-28 12:44:40||800.5||800.8||800.8||800.5|0
1643373900000|2022-01-28 12:45:00|802.3|800.5|802.3|801|802.3|801|802.3|800.5|0
1643373910000|2022-01-28 12:45:10|802|800.8|802|800.8|802|800.8|802|800.8|55
1643373920000|2022-01-28 12:45:20||800.5||800.8||800.8||800.5|1
1643373930000|2022-01-28 12:45:30||800.5||800.5||800.8||800.5|0
1643373940000|2022-01-28 12:45:40||800.8||800.8||800.8||800.5|2
1643373960000|2022-01-28 12:46:00||800.5||800.5||800.8||800.5|1
1643373970000|2022-01-28 12:46:10||800.8||800.8||800.8||800.5|0
1643373980000|2022-01-28 12:46:20||800.5||800.8||800.8||800.5|1
1643373990000|2022-01-28 12:46:30|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643374000000|2022-01-28 12:46:40|||||||||3
1643374010000|2022-01-28 12:46:50|802|800.8|801.8|800.5|802|800.8|801.8|800.5|8
1643374020000|2022-01-28 12:47:00|802||801.8||802||801.8||0
1643374030000|2022-01-28 12:47:10|802||801.8||802||801.8||0
1643374040000|2022-01-28 12:47:20|802|800.3|801.8|800.5|802|800.5|801.8|800.3|0
1643374050000|2022-01-28 12:47:30|||||||||1
1643374060000|2022-01-28 12:47:40|802|800.8|802|800.5|802|800.8|802|800.5|1
1643374070000|2022-01-28 12:47:50|802.3|800.8|802|800.8|802.3|801|802|800.8|0
1643374080000|2022-01-28 12:48:00||800.5||800.8||800.8||800.5|0
1643374090000|2022-01-28 12:48:10||800.5||800.8||800.8||800.5|0
1643374100000|2022-01-28 12:48:20||800.5||800.8||800.8||800.5|0
1643374110000|2022-01-28 12:48:30||800.5||800.8||800.8||800.5|0
1643374120000|2022-01-28 12:48:40|802.3|800.5|802.3|801|802.3|801|802.3|800.5|0
1643374130000|2022-01-28 12:48:50|||||||||14
1643374140000|2022-01-28 12:49:00||800.8||800.8||801||800.8|0
1643374150000|2022-01-28 12:49:10|802|801|802.3|801|802.3|801|802|800.8|0
1643374170000|2022-01-28 12:49:30||800.8||801||801||800.8|0
1643374180000|2022-01-28 12:49:40||800.8||801||801||800.8|0
1643374190000|2022-01-28 12:49:50|802.5|801.3|802.3|801|802.5|801.3|802.3|801|5
1643374200000|2022-01-28 12:50:00||800.8||801||801||800.8|0
1643374250000|2022-01-28 12:50:50||800.8||801||801||800.8|0
1643374280000|2022-01-28 12:51:20||800.8||801||801||800.8|0
1643374290000|2022-01-28 12:51:30||800.8||801||801||800.8|0
1643374310000|2022-01-28 12:51:50||800.8||801||801||800.8|0
1643374320000|2022-01-28 12:52:00|802|800.8|802|800.8|802|800.8|802|800.5|0
1643374330000|2022-01-28 12:52:10||800.5||800.8||800.8||800.5|0
1643374340000|2022-01-28 12:52:20||800.5||800.8||800.8||800.5|0
1643374360000|2022-01-28 12:52:40|||||||||1
1643374370000|2022-01-28 12:52:50|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.3|2
1643374380000|2022-01-28 12:53:00|||||||||5
1643374390000|2022-01-28 12:53:10|802|800.8|802|800.8|802|800.8|802|800.8|0
1643374410000|2022-01-28 12:53:30|||||||||7
1643374420000|2022-01-28 12:53:40|802.3||802||802.3||802||2
1643374430000|2022-01-28 12:53:50|802.3||802.3||802.3||802.3||9
1643374440000|2022-01-28 12:54:00|802|801|802.3|800.8|802.3|801|802|800.8|3
1643374450000|2022-01-28 12:54:10||801||800.8||801||800.8|0
1643374460000|2022-01-28 12:54:20||801||801||801||800.8|0
1643374490000|2022-01-28 12:54:50|||||||||2
1643374510000|2022-01-28 12:55:10|802.5|801.3|802.5|801|802.5|801.3|802.5|801|1
1643374520000|2022-01-28 12:55:20||801.3||801.3||801.3||801|0
1643374530000|2022-01-28 12:55:30||801||801||801.3||801|0
1643374540000|2022-01-28 12:55:40||801.3||801||801.3||801|0
1643374550000|2022-01-28 12:55:50|802.8|801.3|802.8|801.5|802.8|801.5|802.8|801|0
1643374560000|2022-01-28 12:56:00|803|801.8|802.8|801.5|803|801.8|802.8|801.5|7
1643374570000|2022-01-28 12:56:10|803|801.8|803|801.5|803|801.8|802.8|801.5|0
1643374580000|2022-01-28 12:56:20||801.8||801.5||801.8||801.5|0
1643374590000|2022-01-28 12:56:30|802.8||802.8||802.8||802.8||0
1643374600000|2022-01-28 12:56:40|803|801.8|803|801.8|803|801.8|802.8|801.8|0
1643374610000|2022-01-28 12:56:50||801.5||801.5||801.5||801.5|0
1643374620000|2022-01-28 12:57:00|802.8|801.8|803|801.8|803|801.8|802.8|801.5|0
1643374630000|2022-01-28 12:57:10|803.3|802|803|801.5|803.3|802|803|801.5|3
1643374640000|2022-01-28 12:57:20||801.8||801.5||801.8||801.5|0
1643374650000|2022-01-28 12:57:30|802.8|801.8|803|801.8|803|801.8|802.8|801.8|0
1643374660000|2022-01-28 12:57:40|802.8|801.5|802.8|801.3|802.8|801.5|802.8|801.3|0
1643374670000|2022-01-28 12:57:50|803|801.5|803|801.5|803|801.5|803|801.3|0
1643374680000|2022-01-28 12:58:00|802.8|801.8|803|801.5|803|801.8|802.8|801.5|0
1643374690000|2022-01-28 12:58:10|802.8|801.3|802.8|801.5|802.8|801.5|802.8|801.3|0
1643374700000|2022-01-28 12:58:20|803||803||803||803||2
1643374710000|2022-01-28 12:58:30|802.8||803||803||802.8||0
1643374720000|2022-01-28 12:58:40|802.8|801.8|802.8|801.5|803|801.8|802.8|801.5|0
1643374730000|2022-01-28 12:58:50||801.3||801.5||801.5||801.3|0
1643374740000|2022-01-28 12:59:00|803||803||803||803||0
1643374750000|2022-01-28 12:59:10|802.8|801.8|803|801.5|803|801.8|802.8|801.5|0
1643374760000|2022-01-28 12:59:20||801.8||801.8||801.8||801.5|0
1643374770000|2022-01-28 12:59:30||801.5||801.8||801.8||801.5|0
1643374780000|2022-01-28 12:59:40||801.5||801.5||801.8||801.5|1
1643374790000|2022-01-28 12:59:50||801.8||801.5||801.8||801.5|0
1643374800000|2022-01-28 13:00:00|803.3|801.8|803|801.5|803.3|802|802.8|801.5|6
1643374810000|2022-01-28 13:00:10|802.8|801.8|803|801.5|803|801.8|802.8|801.5|1
1643374820000|2022-01-28 13:00:20||801.8||801.5||801.8||801.5|0
1643374830000|2022-01-28 13:00:30|802.8|801.8|803|801.8|803|801.8|802.8|801.8|0
1643374840000|2022-01-28 13:00:40|||||||||100
1643374850000|2022-01-28 13:00:50|802.8|801.5|803|801.5|803|801.8|802.8|801.5|0
1643374860000|2022-01-28 13:01:00|803.3|801.8|803.3|801.8|803.3|801.8|803.3|801.5|0
1643374870000|2022-01-28 13:01:10|803|802|803.3|802|803.3|802|803|801.8|0
1643374880000|2022-01-28 13:01:20||801.8||802||802||801.8|0
1643374890000|2022-01-28 13:01:30|803.5|802.3|803.5|802.3|803.8|802.5|803.5|802.3|4
1643374910000|2022-01-28 13:01:50|803.8||803.8||803.8||803.5||0
1643374920000|2022-01-28 13:02:00|803.5||803.8||803.8||803.5||0
1643374930000|2022-01-28 13:02:10|803.5|802|803.5|802.3|803.5|802.3|803.5|802|2
1643374940000|2022-01-28 13:02:20|803.8|802|803.8|802.3|803.8|802.5|803.8|802|0
1643374950000|2022-01-28 13:02:30|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|0
1643374960000|2022-01-28 13:02:40|804|802.5|804.5|803.3|804.5|803.3|804|802.5|16
1643374970000|2022-01-28 13:02:50|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|2
1643374980000|2022-01-28 13:03:00|804.8|803.5|805|803.8|805.3|803.8|804.5|803.3|21
1643374990000|2022-01-28 13:03:10|805.3|804|805.3|804|805.5|804.3|805.3|804|14
1643375000000|2022-01-28 13:03:20|||||||||3
1643375010000|2022-01-28 13:03:30|805.5|804.3|805.5|804|805.5|804.3|805.5|804|1
1643375020000|2022-01-28 13:03:40|805.3||805.5||805.5||805.3||1
1643375030000|2022-01-28 13:03:50|805.3|804.3|805.5|804|805.5|804.3|805.3|804|0
1643375040000|2022-01-28 13:04:00|805.3|804.3|805.5|804.3|805.5|804.3|805.3|804|11
1643375050000|2022-01-28 13:04:10|805.8|804.5|806.3|804.8|806.3|804.8|805.8|804.5|9
1643375060000|2022-01-28 13:04:20|806|804.5|806.3|805|806.3|805|806|804.5|2
1643375070000|2022-01-28 13:04:30|806|804.8|806|804.8|806|804.8|806|804.8|13
1643375080000|2022-01-28 13:04:40|806.3|804.5|806.3|804.8|806.3|804.8|806|804.5|0
1643375090000|2022-01-28 13:04:50|806.5|805|806.3|805|806.5|805|806.3|805|8
1643375100000|2022-01-28 13:05:00|806|804.8|806|804.8|806.3|805|806|804.8|0
1643375110000|2022-01-28 13:05:10|805.8|804.5|805.8|804.5|806|804.8|805.8|804.5|21
1643375120000|2022-01-28 13:05:20|805.5|804.3|805.5|804.3|805.5|804.5|805.5|804.3|43
1643375130000|2022-01-28 13:05:30|805.8||805.5||805.8||805.5||0
1643375140000|2022-01-28 13:05:40|805.3|804|805.3|804|805.5|804.3|805.3|804|1
1643375150000|2022-01-28 13:05:50|805|803.8|804.8|803.5|805|803.8|804.8|803.3|233
1643375160000|2022-01-28 13:06:00|805|803.8|805.5|804.3|805.5|804.3|805|803.8|19
1643375170000|2022-01-28 13:06:10|805.3|804|805.3|804|805.3|804|805.3|803.8|1
1643375180000|2022-01-28 13:06:20|805.5|803.8|805.3|804|805.5|804|805.3|803.8|4
1643375190000|2022-01-28 13:06:30|805.5|803.8|805.3|804|805.5|804.3|805.3|803.8|13
1643375200000|2022-01-28 13:06:40|805.5|804.3|805.5|804|805.5|804.3|805.3|804|3
1643375210000|2022-01-28 13:06:50|805.3|804.3|805.5|804|805.5|804.3|805.3|804|0
1643375220000|2022-01-28 13:07:00|805.3||805.5||805.5||805.3||0
1643375230000|2022-01-28 13:07:10|805.3|804.3|805.3|804|805.5|804.3|805.3|804|1
1643375240000|2022-01-28 13:07:20|805.5||805.3||805.5||805.3||0
1643375250000|2022-01-28 13:07:30|805.5||805.3||805.5||805.3||0
1643375260000|2022-01-28 13:07:40|805|803.8|804.8|803.5|805|804|804.8|803.5|2
1643375270000|2022-01-28 13:07:50|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|1
1643375280000|2022-01-28 13:08:00|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803.3|6
1643375290000|2022-01-28 13:08:10|804.8|803.5|804.8|803.5|805|803.5|804.5|803.3|1
1643375300000|2022-01-28 13:08:20|805|803.8|805|803.8|805|803.8|804.8|803.5|1
1643375310000|2022-01-28 13:08:30|804.8|803.5|804.8|803.5|805|803.8|804.8|803.5|1
1643375320000|2022-01-28 13:08:40|805||805||805||804.8||0
1643375330000|2022-01-28 13:08:50|804.8|803.3|804.8|803.3|805|803.5|804.8|803.3|0
1643375340000|2022-01-28 13:09:00|805|803.5|805|803.5|805|803.5|805|803.5|0
1643375350000|2022-01-28 13:09:10|804.8|803.8|805|803.5|805|803.8|804.8|803.5|0
1643375360000|2022-01-28 13:09:20|804.8|803.8|805|803.8|805|803.8|804.8|803.5|3
1643375370000|2022-01-28 13:09:30|804.8|803.5|804.8|803.3|805|803.5|804.8|803.3|25
1643375380000|2022-01-28 13:09:40|804.5|803.5|805|803.5|805|803.5|804.5|803.5|14
1643375390000|2022-01-28 13:09:50||803.8||803.8||803.8||803.5|1
1643375400000|2022-01-28 13:10:00|805.3|804|805.3|803.8|805.3|804|805.3|803.8|6
1643375410000|2022-01-28 13:10:10|805|803.5|804.8|803.5|805|803.8|804.8|803.5|0
1643375420000|2022-01-28 13:10:20||803.3||803.5||803.5||803.3|0
1643375430000|2022-01-28 13:10:30|805|803.8|805.5|804.3|805.5|804.3|805|803.8|8
1643375440000|2022-01-28 13:10:40||804||804.3||804.3||804|2
1643375450000|2022-01-28 13:10:50||804||804||804.3||804|0
1643375460000|2022-01-28 13:11:00||804.3||804.3||804.3||804.3|0
1643375470000|2022-01-28 13:11:10||804||804.3||804.3||804|1
1643375480000|2022-01-28 13:11:20|805.3|804|805|803.8|805.5|804|805|803.8|7
1643375490000|2022-01-28 13:11:30|805.3|804|805|803.8|805.3|804|805|803.8|0
1643375500000|2022-01-28 13:11:40|805.3|803.5|805|803.5|805.3|803.5|804.8|803.5|17
1643375510000|2022-01-28 13:11:50|805.3|803.8|805.3|803.8|805.3|803.8|805.3|803.5|10
1643375520000|2022-01-28 13:12:00|805|803.5|805|803.8|805.3|803.8|805|803.5|0
1643375530000|2022-01-28 13:12:10|805.3||805||805.3||805||0
1643375540000|2022-01-28 13:12:20|805.3|803.5|805|803.8|805.3|803.8|805|803.5|0
1643375550000|2022-01-28 13:12:30|805.3||805.3||805.3||805||3
1643375560000|2022-01-28 13:12:40|805|804|805|803.8|805|804|805|803.8|0
1643375570000|2022-01-28 13:12:50|805.3||805||805.3||805||0
1643375580000|2022-01-28 13:13:00|805.3|803.5|805|803.8|805.3|803.8|804.8|803.5|9
1643375590000|2022-01-28 13:13:10|805.3|803.5|805|803.8|805.3|803.8|805|803.5|0
1643375600000|2022-01-28 13:13:20|805.3||805.3||805.3||805||0
1643375620000|2022-01-28 13:13:40|805|804|805.3|803.8|805.3|804|805|803.8|0
1643375630000|2022-01-28 13:13:50|805.5|804|805.3|804|805.5|804.3|805.3|804|9
1643375640000|2022-01-28 13:14:00|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|0
1643375650000|2022-01-28 13:14:10|||||||||11
1643375660000|2022-01-28 13:14:20|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.3|6
1643375670000|2022-01-28 13:14:30|806|804.3|806|804.5|806|804.8|805.8|804.3|3
1643375680000|2022-01-28 13:14:40|805.8|804.8|806|804.5|806|804.8|805.8|804.5|0
1643375690000|2022-01-28 13:14:50|805.8|804.8|806|804.8|806|804.8|805.8|804.5|0
1643375700000|2022-01-28 13:15:00|806.3|805|806.3|805|806.3|805|806.3|805|6
1643375710000|2022-01-28 13:15:10|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|6
1643375720000|2022-01-28 13:15:20|806.8|805.5|806.8|805.5|807|805.5|806.5|805.3|17
1643375730000|2022-01-28 13:15:30|807|805.8|807|805.5|807|805.8|807|805.5|0
1643375740000|2022-01-28 13:15:40||805.8||805.8||805.8||805.5|8
1643375750000|2022-01-28 13:15:50||805.5||805.8||805.8||805.5|0
1643375760000|2022-01-28 13:16:00|807.3|805.5|807|805.8|807.3|805.8|807|805.5|51
1643375770000|2022-01-28 13:16:10|807.3|806|807|805.8|807.3|806|807|805.8|8
1643375780000|2022-01-28 13:16:20|807.3||807||807.3||807||2
1643375790000|2022-01-28 13:16:30|807.3|806|807|805.5|807.3|806|807|805.5|102
1643375800000|2022-01-28 13:16:40|806.8|805.8|807.3|806|807.3|806|806.8|805.5|15
1643375810000|2022-01-28 13:16:50|807.5|806.3|807.5|806|807.5|806.3|807.5|806|3
1643375820000|2022-01-28 13:17:00|807.8|806.3|807.8|806.5|807.8|806.5|807.5|806|1
1643375830000|2022-01-28 13:17:10|808|806.8|808|806.5|808|806.8|807.8|806.5|18
1643375840000|2022-01-28 13:17:20||806.8||806.8||806.8||806.5|52
1643375850000|2022-01-28 13:17:30|807.8|806.5|808|806.8|808|806.8|807.8|806.5|7
1643375860000|2022-01-28 13:17:40|807.8|806.5|807.8|806.3|807.8|806.5|807.8|806.3|2
1643375870000|2022-01-28 13:17:50|807.5|806|807.3|806|807.5|806|807.3|805.8|0
1643375880000|2022-01-28 13:18:00||805.8||806||806||805.8|29
1643375890000|2022-01-28 13:18:10|807|805.8|807.3|805.8|807.3|806|807|805.8|0
1643375900000|2022-01-28 13:18:20|807||807||807.3||807||0
1643375910000|2022-01-28 13:18:30|807.3|806|807.3|806|807.3|806|807|805.8|5
1643375920000|2022-01-28 13:18:40|807.5|805.8|807.5|806.3|807.5|806.3|807.5|805.8|2
1643375930000|2022-01-28 13:18:50|807.3|806|807.3|806|807.3|806.3|807|805.8|3
1643375940000|2022-01-28 13:19:00|807.5|805.8|807.8|806.3|807.8|806.3|807.5|805.8|54
1643375950000|2022-01-28 13:19:10|807.5|806.5|807.5|806|807.5|806.5|807.5|806|3
1643375960000|2022-01-28 13:19:20|807.3|806.3|807.5|806.3|807.5|806.3|807.3|806.3|1
1643375970000|2022-01-28 13:19:30|807.8|806.5|807.8|806.3|807.8|806.5|807.5|806.3|0
1643375980000|2022-01-28 13:19:40|807.5|806.5|807.8|806.3|807.8|806.5|807.5|806.3|0
1643375990000|2022-01-28 13:19:50|807.5||807.5||807.8||807.5||4
1643376000000|2022-01-28 13:20:00|807.3|806|807.3|806|807.5|806.3|807.3|806|1
1643376010000|2022-01-28 13:20:10|807.5|805.8|807.3|806|807.5|806|807.3|805.8|0
1643376020000|2022-01-28 13:20:20|807|805.8|807|805.5|807.3|806|806.8|805.5|0
1643376030000|2022-01-28 13:20:30||805.8||805.5||805.8||805.5|0
1643376040000|2022-01-28 13:20:40|806.8|805.8|806.8|805.5|806.8|805.8|806.8|805.5|0
1643376050000|2022-01-28 13:20:50|807||806.8||807||806.8||1
1643376060000|2022-01-28 13:21:00|806.5|805.3|806.5|805.3|806.8|805.3|806.5|805.3|1
1643376070000|2022-01-28 13:21:10||805||805.3||805.3||805|2
1643376100000|2022-01-28 13:21:40|806.8|805.5|806.8|805.3|806.8|805.5|806.5|805.3|0
1643376110000|2022-01-28 13:21:50||805.5||805.5||805.5||805.5|5
1643376120000|2022-01-28 13:22:00|807||806.8||807||806.8||1
1643376130000|2022-01-28 13:22:10|807|805.3|806.8|805.5|807|805.5|806.8|805.3|0
1643376140000|2022-01-28 13:22:20||805.3||805.5||805.5||805.3|0
1643376150000|2022-01-28 13:22:30|807||807||807||807||0
1643376160000|2022-01-28 13:22:40|806.8|805.3|806.8|805.5|806.8|805.5|806.8|805.3|0
1643376170000|2022-01-28 13:22:50|||||||||2
1643376180000|2022-01-28 13:23:00|||||||||50
1643376190000|2022-01-28 13:23:10|806.5|805.3|806.8|805.5|806.8|805.5|806.5|805.3|0
1643376200000|2022-01-28 13:23:20|807|805.3|806.3|805|807|805.3|806.3|805|6
1643376210000|2022-01-28 13:23:30||804.8||805||805||804.8|0
1643376230000|2022-01-28 13:23:50|806.5|805.3|806.3|804.8|806.5|805.3|806.3|804.8|27
1643376240000|2022-01-28 13:24:00|806.5|805|806.3|805|806.5|805|806.3|804.8|3
1643376250000|2022-01-28 13:24:10|806.5||806.3||806.5||806.3||6
1643376260000|2022-01-28 13:24:20||804.8||805||805||804.8|0
1643376270000|2022-01-28 13:24:30|806.5|804.8|806.5|805|806.5|805.3|806.3|804.8|3
1643376290000|2022-01-28 13:24:50|806.3|805.3|806.5|805|806.5|805.3|806.3|805|0
1643376300000|2022-01-28 13:25:00|806.3|804.8|806.3|805|806.3|805|806.3|804.8|0
1643376310000|2022-01-28 13:25:10||804.8||804.8||804.8||804.8|0
1643376320000|2022-01-28 13:25:20|806||806||806.3||806||5
1643376330000|2022-01-28 13:25:30|805.8|804.5|806|804.8|806|804.8|805.8|804.5|0
1643376340000|2022-01-28 13:25:40|805.8|804.5|805.8|804.5|806|804.8|805.8|804.5|4
1643376350000|2022-01-28 13:25:50|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|7
1643376360000|2022-01-28 13:26:00||804.3||804.3||804.5||804.3|8
1643376370000|2022-01-28 13:26:10|805.5|804.5|805.5|804.3|805.8|804.5|805.3|804|9
1643376380000|2022-01-28 13:26:20|805.3|804|805.5|804|805.5|804.3|805.3|804|5
1643376390000|2022-01-28 13:26:30|805.8|804.3|805.8|804.5|805.8|804.5|805.5|804.3|4
1643376400000|2022-01-28 13:26:40|806|804.8|805.8|804.5|806|804.8|805.8|804.3|3
1643376410000|2022-01-28 13:26:50|806||806||806||805.8||0
1643376420000|2022-01-28 13:27:00|805.8||805.8||806||805.8||0
1643376430000|2022-01-28 13:27:10||804.3||804.5||804.5||804.3|0
1643376440000|2022-01-28 13:27:20|806||806||806||805.8||0
1643376450000|2022-01-28 13:27:30||804.8||804.8||804.8||804.8|4
1643376460000|2022-01-28 13:27:40|806.3|805|806.3|805|806.3|805|806.3|804.8|3
1643376470000|2022-01-28 13:27:50|806|804.8|806|804.8|806|805|806|804.8|0
1643376480000|2022-01-28 13:28:00|805.8|804.5|806|804.5|806|804.8|805.8|804.5|1
1643376490000|2022-01-28 13:28:10|805.8||806||806||805.8||0
1643376500000|2022-01-28 13:28:20|805.8||806||806||805.8||0
1643376510000|2022-01-28 13:28:30||804.8||804.8||804.8||804.8|110
1643376520000|2022-01-28 13:28:40||804.5||804.8||804.8||804.5|0
1643376530000|2022-01-28 13:28:50||804.5||804.8||804.8||804.5|0
1643376540000|2022-01-28 13:29:00||804.5||804.8||804.8||804.5|0
1643376550000|2022-01-28 13:29:10||804.5||804.5||804.5||804.5|0
1643376560000|2022-01-28 13:29:20|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|0
1643376570000|2022-01-28 13:29:30|806||806||806||805.8||0
1643376580000|2022-01-28 13:29:40|805.8||805.8||805.8||805.8||0
1643376600000|2022-01-28 13:30:00|806|804.8|806.3|805|806.5|805|806|804.5|0
1643376610000|2022-01-28 13:30:10|806.5|804.8|806.3|805|806.5|805|806.3|804.8|0
1643376620000|2022-01-28 13:30:20|806.5|805.3|806.3|805|806.5|805.3|806.3|805|0
1643376630000|2022-01-28 13:30:30||804.8||804.8||805||804.8|0
1643376640000|2022-01-28 13:30:40|806|805|806.3|805|806.3|805|806|804.8|1
1643376650000|2022-01-28 13:30:50|806.5|805.3|806.3|805|806.5|805.3|806.3|805|0
1643376660000|2022-01-28 13:31:00|806|804.8|806|804.8|806.3|804.8|806|804.5|28
1643376670000|2022-01-28 13:31:10|806.3|804.5|806|804.8|806.3|804.8|805.8|804.5|0
1643376680000|2022-01-28 13:31:20|806.3|804.5|806|804.5|806.3|805|805.8|804.5|464
1643376690000|2022-01-28 13:31:30|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|0
1643376700000|2022-01-28 13:31:40|806|804.8|806|804.5|806|804.8|805.8|804.5|23
1643376710000|2022-01-28 13:31:50|806.3|804.8|806|804.5|806.3|805|805.8|804.5|16
1643376720000|2022-01-28 13:32:00|805.8|804.8|806|804.5|806|804.8|805.8|804.5|0
1643376730000|2022-01-28 13:32:10|806.3|804.8|806.3|805|806.3|805|806|804.5|2
1643376740000|2022-01-28 13:32:20|806.5|804.8|806.5|805|806.5|805|806.3|804.8|29
1643376750000|2022-01-28 13:32:30|806.3|805.3|806.3|805|806.5|805.3|806.3|805|0
1643376760000|2022-01-28 13:32:40|806.5|804.8|806.3|805|806.5|805|806.3|804.8|0
1643376770000|2022-01-28 13:32:50|806|804.8|806.3|804.8|806.3|805|806|804.8|1
1643376780000|2022-01-28 13:33:00|806|805|806|804.8|806|805|806|804.5|6
1643376790000|2022-01-28 13:33:10|805.8|804.5|805.8|804.3|806|804.5|805.8|804.3|1
1643376800000|2022-01-28 13:33:20|805.5|804.5|805.8|804.5|805.8|804.5|805.5|804.5|2
1643376810000|2022-01-28 13:33:30|806|804.8|806|804.8|806|804.8|806|804.5|0
1643376820000|2022-01-28 13:33:40|806.3|805|806.3|804.8|806.3|805|806|804.8|2
1643376830000|2022-01-28 13:33:50|806|805|806.3|804.8|806.3|805|806|804.8|0
1643376840000|2022-01-28 13:34:00|806.5|805|806.3|805|806.5|805|806.3|805|0
1643376850000|2022-01-28 13:34:10|806.5|804.8|806.3|804.8|806.5|805|806.3|804.8|0
1643376860000|2022-01-28 13:34:20|806|804.5|806.3|804.8|806.3|804.8|806|804.5|2
1643376870000|2022-01-28 13:34:30|806||806.3||806.3||806||0
1643376880000|2022-01-28 13:34:40|806|805|805.8|804.5|806|805|805.8|804.5|7
1643376890000|2022-01-28 13:34:50|806||806||806||806||0
1643376900000|2022-01-28 13:35:00|805.8|804.8|806|804.8|806.3|804.8|805.8|804.8|38
1643376910000|2022-01-28 13:35:10|||||||||2
1643376920000|2022-01-28 13:35:20|806.3||806||806.3||806||33
1643376930000|2022-01-28 13:35:30|806.3||806.3||806.3||806||0
1643376940000|2022-01-28 13:35:40|806||806||806||806||0
1643376950000|2022-01-28 13:35:50|||||||||1
1643376960000|2022-01-28 13:36:00|||||||||3
1643376970000|2022-01-28 13:36:10|806.3|805|806.3|805|806.3|805|806.3|804.8|3
1643376980000|2022-01-28 13:36:20|806.5|805.3|806.5|805.3|806.5|805.3|806.3|805|0
1643376990000|2022-01-28 13:36:30|806.3|805|806.3|805|806.3|805.3|806.3|805|0
1643377000000|2022-01-28 13:36:40|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|2
1643377020000|2022-01-28 13:37:00|806.3|805|806.8|805.3|806.8|805.3|806.3|805|14
1643377030000|2022-01-28 13:37:10|806.5|805|806.5|805.3|806.5|805.3|806.5|805|0
1643377040000|2022-01-28 13:37:20||805||805.3||805.3||805|0
1643377050000|2022-01-28 13:37:30|806.8||806.5||806.8||806.5||0
1643377060000|2022-01-28 13:37:40|806.8|805.5|807|805.8|807|805.8|806.5|805.5|0
1643377070000|2022-01-28 13:37:50||805.5||805.8||805.8||805.5|0
1643377080000|2022-01-28 13:38:00|807.3|805.5|807|805.5|807.3|805.5|807|805.5|0
1643377090000|2022-01-28 13:38:10|806.8|805.8|806.5|805.3|807|805.8|806.5|805.3|1
1643377100000|2022-01-28 13:38:20|806.8||806.8||806.8||806.5||0
1643377110000|2022-01-28 13:38:30|807|805.5|807|805.5|807|805.5|807|805.5|0
1643377120000|2022-01-28 13:38:40|807.3|805.8|807.3|806|807.3|806|807.3|805.5|230
1643377130000|2022-01-28 13:38:50|807|805.8|807.3|806|807.3|806|807|805.8|1
1643377140000|2022-01-28 13:39:00|807|805.8|807.3|806|807.3|806|807|805.8|51
1643377150000|2022-01-28 13:39:10|807|805.8|807.3|805.8|807.3|805.8|807|805.8|5
1643377160000|2022-01-28 13:39:20|807|806|807|805.8|807.3|806|807|805.8|8
1643377170000|2022-01-28 13:39:30|807.3|805.5|807|805.5|807.3|805.5|807|805.5|18
1643377180000|2022-01-28 13:39:40|806.8|805.8|806.8|805.5|807|805.8|806.8|805.5|0
1643377190000|2022-01-28 13:39:50|807||807||807||806.8||0
1643377200000|2022-01-28 13:40:00|806.8||806.8||806.8||806.8||6
1643377210000|2022-01-28 13:40:10||805.3||805.3||805.3||805.3|1
1643377220000|2022-01-28 13:40:20|806.5||806.8||806.8||806.5||0
1643377230000|2022-01-28 13:40:30||805.5||805.3||805.5||805.3|0
1643377240000|2022-01-28 13:40:40|807|805.5|807|805.5|807|805.8|807|805.3|0
1643377250000|2022-01-28 13:40:50||805.8||805.8||805.8||805.5|6
1643377260000|2022-01-28 13:41:00|807.3|806|807.5|806|807.5|806.3|807.3|806|5
1643377270000|2022-01-28 13:41:10|807.3|806.3|807.5|806.3|807.5|806.3|807.3|806.3|0
1643377280000|2022-01-28 13:41:20|807.8||807.5||807.8||807.5||1
1643377290000|2022-01-28 13:41:30|807.8||807.5||807.8||807.5||6
1643377300000|2022-01-28 13:41:40|807.8||807.8||807.8||807.5||1
1643377310000|2022-01-28 13:41:50||806.5||806.5||806.5||806.3|10
1643377320000|2022-01-28 13:42:00|808|806.8|808|806.5|808|806.8|808|806.5|12
1643377330000|2022-01-28 13:42:10||806.8||806.8||806.8||806.5|5
1643377340000|2022-01-28 13:42:20||806.5||806.8||806.8||806.5|0
1643377350000|2022-01-28 13:42:30|808.3|807|808.3|807|808.3|807|808.3|807|5
1643377370000|2022-01-28 13:42:50|808.5|807.3|808.3|807|808.5|807.3|808.3|807|1
1643377380000|2022-01-28 13:43:00|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|50
1643377390000|2022-01-28 13:43:10|809|807.5|809|807.8|809|807.8|809|807.5|9
1643377400000|2022-01-28 13:43:20||807.5||807.5||807.5||807.5|0
1643377410000|2022-01-28 13:43:30|808.8|807.8|808.8|807.5|809|807.8|808.8|807.5|2
1643377420000|2022-01-28 13:43:40|809|807.8|809|807.8|809|807.8|809|807.5|10
1643377440000|2022-01-28 13:44:00|808.8|807.5|808.8|807.5|809|807.8|808.8|807.5|146
1643377450000|2022-01-28 13:44:10|809|807.8|808.8|807.5|809|807.8|808.8|807.5|140
1643377460000|2022-01-28 13:44:20|808.5|807.3|808.5|807.3|808.5|807.5|808.5|807|1
1643377470000|2022-01-28 13:44:30|808.8|807.5|808.8|807.5|808.8|807.5|808.8|807.5|0
1643377480000|2022-01-28 13:44:40||807.3||807.3||807.5||807.3|44
1643377490000|2022-01-28 13:44:50|808.5|807.5|808.5|807.3|808.8|807.5|808.5|807.3|5
1643377500000|2022-01-28 13:45:00|808.8|807.5|808.8|807.3|809|807.5|808.8|807.3|5
1643377510000|2022-01-28 13:45:10||807.5||807.5||807.5||807.3|0
1643377520000|2022-01-28 13:45:20|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|0
1643377530000|2022-01-28 13:45:30|808.8||808.8||808.8||808.5||6
1643377540000|2022-01-28 13:45:40|808.5|807|808.3|807|808.5|807|808.3|807|3
1643377550000|2022-01-28 13:45:50|808.5|807.3|808.5|807.3|808.8|807.5|808.5|807.3|9
1643377560000|2022-01-28 13:46:00|808.3|807|808.3|807|808.5|807|808|806.8|0
1643377570000|2022-01-28 13:46:10|808|806.8|808|806.8|808.3|807|808|806.8|44
1643377580000|2022-01-28 13:46:20|807.8|806.5|807.3|806|807.8|806.5|807.3|806|2
1643377590000|2022-01-28 13:46:30|807.5|805.8|807.3|805.8|807.5|805.8|807|805.8|3
1643377600000|2022-01-28 13:46:40|807||807||807||807||0
1643377610000|2022-01-28 13:46:50|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|54
1643377620000|2022-01-28 13:47:00|807|805.8|806.8|805.5|807|805.8|806.8|805.5|22
1643377630000|2022-01-28 13:47:10|807|805.8|807|805.8|807|805.8|807|805.8|4
1643377640000|2022-01-28 13:47:20|806.8|805.5|806.8|805.5|807|805.5|806.8|805.5|1
1643377650000|2022-01-28 13:47:30|807|805.8|807.3|806|807.3|806|807|805.8|4
1643377660000|2022-01-28 13:47:40|||||||||1
1643377670000|2022-01-28 13:47:50|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|0
1643377680000|2022-01-28 13:48:00|807.3|806|807.3|806|807.3|806|807.3|805.8|1
1643377690000|2022-01-28 13:48:10||805.8||806||806||805.8|0
1643377700000|2022-01-28 13:48:20|807.5||807.5||807.5||807.3||18
1643377710000|2022-01-28 13:48:30|807.3||807.3||807.5||807.3||10
1643377720000|2022-01-28 13:48:40|||||||||1
1643377730000|2022-01-28 13:48:50|807|805.8|807.3|806|807.3|806|807|805.8|8
1643377740000|2022-01-28 13:49:00|807.5||807.3||807.5||807.3||14
1643377750000|2022-01-28 13:49:10|807.5||807.3||807.5||807.3||0
1643377760000|2022-01-28 13:49:20|807|805.8|807.3|805.8|807.3|805.8|807|805.8|2
1643377770000|2022-01-28 13:49:30|807|806|807|805.8|807.3|806|807|805.8|0
1643377780000|2022-01-28 13:49:40|807.3||807||807.3||807||0
1643377790000|2022-01-28 13:49:50|807.3|805.5|807|805.8|807.3|805.8|806.8|805.5|2
1643377800000|2022-01-28 13:50:00||805.5||805.8||805.8||805.5|20
1643377810000|2022-01-28 13:50:10|806.8|805.5|806.8|805.3|806.8|805.8|806.5|805.3|6
1643377820000|2022-01-28 13:50:20|806.5|805|806.3|805|806.5|805|806.3|805|1
1643377830000|2022-01-28 13:50:30|806|804.8|806|804.8|806|805|806|804.8|8
1643377840000|2022-01-28 13:50:40|806.3|805|806.3|805|806.5|805|806.3|804.8|3
1643377860000|2022-01-28 13:51:00|806.5||806.5||806.5||806.3||0
1643377870000|2022-01-28 13:51:10||805.3||805.3||805.3||805.3|1
1643377880000|2022-01-28 13:51:20|806.8|805.5|807|805.5|807|805.5|806.8|805.3|8
1643377890000|2022-01-28 13:51:30|806.8|805.8|807.3|805.8|807.3|806|806.8|805.5|3
1643377900000|2022-01-28 13:51:40||806||806||806||805.8|2
1643377910000|2022-01-28 13:51:50|807|805.8|807|805.8|807.3|805.8|807|805.8|3
1643377920000|2022-01-28 13:52:00|807.3|806|807.3|806|807.3|806|807.3|805.8|9
1643377930000|2022-01-28 13:52:10|807.5|805.8|807|805.8|807.5|806|807|805.5|0
1643377940000|2022-01-28 13:52:20|807.3|805.5|807.3|805.8|807.3|805.8|806.8|805.5|26
1643377950000|2022-01-28 13:52:30|807.5|806|807.3|806|807.5|806|807.3|806|1
1643377960000|2022-01-28 13:52:40|807.5||807.3||807.5||807.3||2
1643377970000|2022-01-28 13:52:50||805.8||805.8||806||805.8|1
1643377980000|2022-01-28 13:53:00|807|806|807.3|806|807.3|806|807|805.8|0
1643377990000|2022-01-28 13:53:10|807|805.8|807.3|806|807.3|806|807|805.8|1
1643378000000|2022-01-28 13:53:20|807.5|805.8|807.5|806.3|807.5|806.3|807.3|805.8|0
1643378010000|2022-01-28 13:53:30|807.3|806|807.5|806.3|807.5|806.3|807.3|806|0
1643378020000|2022-01-28 13:53:40|807.3|806|807.5|806|807.5|806.3|807.3|806|0
1643378030000|2022-01-28 13:53:50|807.3|805.8|807.3|806|807.5|806|807.3|805.8|0
1643378040000|2022-01-28 13:54:00|807.5||807.3||807.5||807.3||1
1643378050000|2022-01-28 13:54:10|807.5||807.3||807.5||807.3||0
1643378060000|2022-01-28 13:54:20|807.5|805.8|807.3|806|807.5|806|807.3|805.8|0
1643378070000|2022-01-28 13:54:30||805.8||806||806||805.8|0
1643378080000|2022-01-28 13:54:40|807|805.8|807.3|805.8|807.3|806|807|805.8|0
1643378090000|2022-01-28 13:54:50|807|806|807.3|806|807.3|806|807|805.8|9
1643378100000|2022-01-28 13:55:00||805.8||805.8||806||805.8|1
1643378110000|2022-01-28 13:55:10|807.5|806|807.3|806|807.5|806|807.3|806|0
1643378120000|2022-01-28 13:55:20|807.5|805.8|807|805.8|807.5|805.8|807|805.8|0
1643378130000|2022-01-28 13:55:30|807.3||807.3||807.3||807||0
1643378140000|2022-01-28 13:55:40|807||807.3||807.3||807||1
1643378150000|2022-01-28 13:55:50|807|806|807|805.8|807.3|806|807|805.8|0
1643378160000|2022-01-28 13:56:00|807.3||807||807.3||807||0
1643378170000|2022-01-28 13:56:10|806.8|805.5|807|805.5|807|805.5|806.8|805.5|2
1643378180000|2022-01-28 13:56:20|807.3|805.8|807.3|806|807.5|806|807.3|805.8|1
1643378190000|2022-01-28 13:56:30|807.5|806.3|807.3|806|807.5|806.3|807.3|806|0
1643378200000|2022-01-28 13:56:40|807.5|805.8|807|805.8|807.5|805.8|807|805.8|12
1643378210000|2022-01-28 13:56:50|807.3||807||807.3||807||1
1643378220000|2022-01-28 13:57:00|807.3|806|807.3|806|807.3|806|807.3|806|0
1643378230000|2022-01-28 13:57:10||805.8||806||806||805.8|0
1643378240000|2022-01-28 13:57:20|807.5||807.5||807.5||807.3||6
1643378250000|2022-01-28 13:57:30|807.3||807.5||807.5||807.3||0
1643378260000|2022-01-28 13:57:40|807.3||807.3||807.5||807.3||0
1643378270000|2022-01-28 13:57:50||805.8||806||806||805.8|0
1643378280000|2022-01-28 13:58:00|807.5|805.8|807.5|806|807.5|806|807.5|805.8|0
1643378290000|2022-01-28 13:58:10|807.3|806.3|807.5|806.3|807.5|806.3|807.3|806.3|0
1643378300000|2022-01-28 13:58:20|807.3|806|807.3|805.8|807.3|806.3|807.3|805.8|0
1643378310000|2022-01-28 13:58:30|807|806|807.8|806.3|807.8|806.3|807|805.8|0
1643378320000|2022-01-28 13:58:40|807.5||807.5||807.8||807.5||0
1643378330000|2022-01-28 13:58:50|807.3|806|807.5|806|807.5|806.3|807.3|806|0
1643378340000|2022-01-28 13:59:00|807.3|806.3|807.3|806|807.5|806.3|807.3|806|0
1643378350000|2022-01-28 13:59:10|807.5|805.8|807.5|806|807.5|806|807.5|805.8|0
1643378360000|2022-01-28 13:59:20|807.3|806.3|807.3|806|807.5|806.3|807.3|806|0
1643378370000|2022-01-28 13:59:30|807.5||807.5||807.5||807.3||6
1643378380000|2022-01-28 13:59:40|807.3|806.3|807.3|806|807.5|806.3|807.3|806|8
1643378390000|2022-01-28 13:59:50|807.5|806.3|808|806.5|808|806.5|807.5|806.3|5
1643378400000|2022-01-28 14:00:00|807.8|806.3|808|806.5|808.3|806.8|807.8|806.3|0
1643378410000|2022-01-28 14:00:10|808.3|806.8|807.5|806.3|808.3|806.8|807.5|806.3|2
1643378420000|2022-01-28 14:00:20|807.8|806.5|807.8|806.3|807.8|806.5|807.8|806.3|0
1643378430000|2022-01-28 14:00:30||806.5||806.5||806.5||806.3|0
1643378440000|2022-01-28 14:00:40|808|806.3|808.5|807|808.5|807|808|806.3|10
1643378450000|2022-01-28 14:00:50|808.3|807.3|808.3|806.8|808.3|807.3|808.3|806.8|0
1643378460000|2022-01-28 14:01:00|808.5|807|808.3|807|808.5|807|808.3|806.8|1
1643378470000|2022-01-28 14:01:10|808|806.8|808|806.5|808|807|808|806.5|20
1643378480000|2022-01-28 14:01:20|808.3|806.8|808.3|806.8|808.3|807|808|806.8|0
1643378490000|2022-01-28 14:01:30|808.5|807|808.3|807|808.5|807|808.3|806.8|0
1643378500000|2022-01-28 14:01:40||806.8||807||807||806.8|1
1643378510000|2022-01-28 14:01:50|808.5|807.3|808.5|807|808.5|807.3|808.3|807|5
1643378520000|2022-01-28 14:02:00|808.3|806.8|808.3|806.8|808.3|807|808.3|806.8|1
1643378530000|2022-01-28 14:02:10|808.5|807|808.5|807|808.5|807|808.3|807|0
1643378550000|2022-01-28 14:02:30|808.3||808.5||808.5||808.3||0
1643378560000|2022-01-28 14:02:40|808.3|807.3|808.5|807|808.5|807.3|808.3|807|6
1643378570000|2022-01-28 14:02:50|808.3|807.3|808.3|807|808.5|807.3|808.3|807|3
1643378580000|2022-01-28 14:03:00|808.5|806.8|808.3|807|808.5|807|808.3|806.8|1
1643378590000|2022-01-28 14:03:10|808|806.8|807.8|806.5|808.3|806.8|807.8|806.3|3
1643378600000|2022-01-28 14:03:20|808|806.3|807.8|806.5|808|806.5|807.8|806.3|8
1643378610000|2022-01-28 14:03:30|808|806.3|808|806.5|808|806.8|807.8|806.3|6
1643378620000|2022-01-28 14:03:40||806.8||806.8||806.8||806.8|0
1643378630000|2022-01-28 14:03:50|808.3||808.3||808.3||808.3||0
1643378640000|2022-01-28 14:04:00|808.5|807|808.5|807|808.8|807.3|808.5|807|1
1643378650000|2022-01-28 14:04:10|808.8|807.3|809|807.5|809|807.8|808.8|807|27
1643378660000|2022-01-28 14:04:20|809.3|807.8|809|807.8|809.3|808|809|807.8|1
1643378670000|2022-01-28 14:04:30|809.3|808|809.5|808.3|809.5|808.3|809|808|0
1643378680000|2022-01-28 14:04:40|809.8|808.5|809.8|808.3|809.8|808.5|809.8|808.3|4
1643378690000|2022-01-28 14:04:50|809.5|808|809.5|808.3|809.8|808.5|809.5|808|0
1643378700000|2022-01-28 14:05:00|809.8|808.5|809.8|808.3|809.8|808.5|809.5|808.3|58
1643378710000|2022-01-28 14:05:10|809.5|808|809.3|808|809.8|808.3|809.3|808|50
1643378720000|2022-01-28 14:05:20|809|807.8|808.8|807.5|809.3|807.8|808.8|807.5|0
1643378730000|2022-01-28 14:05:30|808.5|807.3|808.5|807|808.5|807.5|808.3|807|8
1643378740000|2022-01-28 14:05:40|808.8|807.3|808.5|807.3|808.8|807.5|808.5|807.3|7
1643378750000|2022-01-28 14:05:50|808.3|807|808.5|807|808.5|807.3|808.3|807|1
1643378760000|2022-01-28 14:06:00|808.3|806.8|807.5|806.3|808.3|806.8|807.5|806.3|4
1643378770000|2022-01-28 14:06:10|807.3|806|807.5|806|807.5|806.3|807.3|805.8|3
1643378780000|2022-01-28 14:06:20|807.3|805.8|807.3|805.8|807.5|806|807|805.8|28
1643378790000|2022-01-28 14:06:30|807|806|807|805.8|807.3|806|807|805.8|2
1643378800000|2022-01-28 14:06:40|807.3|805.3|806|804.5|807.3|805.3|805.8|804.5|369
1643378810000|2022-01-28 14:06:50|805.8|804.3|805.5|804|805.8|804.3|805.5|804|60
1643378820000|2022-01-28 14:07:00|805.3|804.3|805.5|804.3|805.5|804.3|805.3|804|2
1643378830000|2022-01-28 14:07:10|805.3|804|805.3|803.8|805.3|804.3|805.3|803.8|14
1643378840000|2022-01-28 14:07:20|805.5|804|805.5|804.3|805.5|804.3|805.5|804|18
1643378850000|2022-01-28 14:07:30|805.8|804|805.5|804.3|806|804.8|805.5|804|21
1643378860000|2022-01-28 14:07:40|805.3|804|805.3|804|805.3|804|805.3|803.8|1
1643378870000|2022-01-28 14:07:50|805|803.8|805.3|804|805.3|804|805|803.8|11
1643378880000|2022-01-28 14:08:00|805|803.8|805.3|804|805.3|804|805|803.8|6
1643378890000|2022-01-28 14:08:10||803.8||804||804||803.8|9
1643378900000|2022-01-28 14:08:20||803.8||804||804||803.8|8
1643378910000|2022-01-28 14:08:30|805|803.8|805.3|804|805.3|804|805|803.5|13
1643378920000|2022-01-28 14:08:40|805|803.8|805.3|803.8|805.3|804|805|803.8|7
1643378930000|2022-01-28 14:08:50|805|803.5|805|803.5|805|803.8|805|803.5|7
1643378940000|2022-01-28 14:09:00|804.8|803.8|804.8|803.5|805|803.8|804.8|803.5|7
1643378950000|2022-01-28 14:09:10|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803|13
1643378960000|2022-01-28 14:09:20|804.8|803|803.8|802.5|804.8|803.3|803.8|802.5|174
1643378970000|2022-01-28 14:09:30|804|802.8|804|802.8|804|802.8|803.8|802.8|6
1643378980000|2022-01-28 14:09:40||802.5||802.8||802.8||802.5|24
1643378990000|2022-01-28 14:09:50|804.3|802.5|804.3|803|804.5|803|804.3|802.5|301
1643379000000|2022-01-28 14:10:00|||||||||3
1643379010000|2022-01-28 14:10:10|804.5|803.3|804.5|803.3|804.5|803.3|804.3|803|20
1643379020000|2022-01-28 14:10:20|804.3|803|804.5|803.3|804.5|803.3|804.3|803|0
1643379030000|2022-01-28 14:10:30||803||803.3||803.3||803|8
1643379040000|2022-01-28 14:10:40||803||803.3||803.3||803|8
1643379050000|2022-01-28 14:10:50|804.8|803.5|804.8|803.5|804.8|803.5|804.5|803.5|69
1643379060000|2022-01-28 14:11:00|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803|2
1643379070000|2022-01-28 14:11:10|805|803|805|803.5|805|803.8|805|803|10
1643379080000|2022-01-28 14:11:20|804.8|803|804.5|803|804.8|803|804.3|803|96
1643379090000|2022-01-28 14:11:30|804.3|802.8|804.3|803|804.3|803|804.3|802.8|8
1643379100000|2022-01-28 14:11:40||802.8||802.8||802.8||802.8|6
1643379110000|2022-01-28 14:11:50|804|802.5|803.8|802.5|804|802.5|803.8|802.3|9
1643379120000|2022-01-28 14:12:00|803.5|802.3|803.5|802|803.8|802.3|803.3|802|8
1643379130000|2022-01-28 14:12:10|803.3|802.3|803.5|802|803.5|802.3|803.3|802|9
1643379140000|2022-01-28 14:12:20|803.3|801.8|803.5|802.3|803.5|802.3|803|801.8|17
1643379150000|2022-01-28 14:12:30|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|42
1643379160000|2022-01-28 14:12:40|804|802.8|804.3|803|804.3|803|803.8|802.5|10
1643379170000|2022-01-28 14:12:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803|10
1643379180000|2022-01-28 14:13:00|804.3|803|804.3|803|804.5|803.3|804.3|803|0
1643379190000|2022-01-28 14:13:10|||||||||7
1643379200000|2022-01-28 14:13:20|804.5|803.3|804.5|803.3|804.5|803.3|804.3|803.3|14
1643379210000|2022-01-28 14:13:30|804.3|803|804|802.8|804.3|803|804|802.8|70
1643379220000|2022-01-28 14:13:40|803.8|802.5|804.3|802.8|804.3|803|803.8|802.5|118
1643379230000|2022-01-28 14:13:50|804|802.5|804|802.8|804|802.8|804|802.5|0
1643379240000|2022-01-28 14:14:00|803.8|802.5|803.8|802.5|803.8|802.8|803.8|802.5|8
1643379250000|2022-01-28 14:14:10|804|802.3|804|802.8|804|802.8|804|802.3|16
1643379270000|2022-01-28 14:14:30|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.3|9
1643379280000|2022-01-28 14:14:40|803.5|802.3|803.5|802.3|803.8|802.5|803.5|802.3|17
1643379290000|2022-01-28 14:14:50||802||802.3||802.3||802|8
1643379300000|2022-01-28 14:15:00|803.8|802|803.5|802.3|803.8|802.5|803.5|802|13
1643379310000|2022-01-28 14:15:10|803.8|802.5|803.8|802.3|803.8|802.5|803.8|802.3|11
1643379320000|2022-01-28 14:15:20|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|11
1643379330000|2022-01-28 14:15:30|803.5|802.5|803.5|802.3|803.8|802.5|803.5|802|10
1643379340000|2022-01-28 14:15:40||802||802.3||802.3||802|8
1643379350000|2022-01-28 14:15:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|19
1643379360000|2022-01-28 14:16:00||802.3||802.3||802.5||802.3|0
1643379370000|2022-01-28 14:16:10|803.5||803.5||803.8||803.5||3
1643379380000|2022-01-28 14:16:20|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|26
1643379390000|2022-01-28 14:16:30||802.3||802.5||802.5||802.3|3
1643379400000|2022-01-28 14:16:40|804|802.8|804|802.5|804|802.8|803.8|802.5|14
1643379410000|2022-01-28 14:16:50|803.8|802.3|803.5|802.3|803.8|802.5|803.5|802.3|1
1643379420000|2022-01-28 14:17:00|803.3|802|803.3|802|803.3|802|803.3|802|7
1643379430000|2022-01-28 14:17:10|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802|13
1643379440000|2022-01-28 14:17:20|803.3|802|803.3|802|803.3|802|803|801.8|40
1643379450000|2022-01-28 14:17:30|803|801.8|803|801.8|803.3|802|803|801.8|16
1643379460000|2022-01-28 14:17:40|||||||||8
1643379470000|2022-01-28 14:17:50|803.3|802|803.3|802|803.3|802|803.3|801.8|48
1643379480000|2022-01-28 14:18:00|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802|25
1643379490000|2022-01-28 14:18:10|803.3|802|803.5|802.3|803.5|802.3|803.3|802|0
1643379500000|2022-01-28 14:18:20|803.3|802|803.3|802|803.3|802|803|801.8|14
1643379510000|2022-01-28 14:18:30|803|801.8|803|801.8|803|801.8|803|801.8|6
1643379520000|2022-01-28 14:18:40|803.3|802|803.3|802|803.3|802|803|801.8|19
1643379540000|2022-01-28 14:19:00|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|23
1643379550000|2022-01-28 14:19:10|804|802.8|803.8|802.5|804|802.8|803.8|802.5|8
1643379560000|2022-01-28 14:19:20|804|802.8|803.8|802.5|804|802.8|803.8|802.5|0
1643379570000|2022-01-28 14:19:30|804|802.8|804|802.8|804|802.8|803.8|802.5|7
1643379580000|2022-01-28 14:19:40||802.5||802.8||802.8||802.5|7
1643379590000|2022-01-28 14:19:50|803.8|802.5|804|802.8|804.3|802.8|803.8|802.5|25
1643379600000|2022-01-28 14:20:00||802.5||802.8||802.8||802.5|8
1643379610000|2022-01-28 14:20:10|804.3|803|803.8|802.5|804.3|803|803.8|802.5|15
1643379620000|2022-01-28 14:20:20|804|802.8|804.5|803.3|804.5|803.3|804|802.8|57
1643379630000|2022-01-28 14:20:30|804.3|803|804.5|803.3|804.5|803.3|804.3|803|2
1643379640000|2022-01-28 14:20:40|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|72
1643379650000|2022-01-28 14:20:50|805|803.8|805|803.8|805|803.8|804.8|803.8|23
1643379660000|2022-01-28 14:21:00|804.8|803.5|804.8|803.5|805.3|803.8|804.8|803.5|8
1643379670000|2022-01-28 14:21:10|805|803.8|805.3|804|805.5|804.3|805|803.8|73
1643379680000|2022-01-28 14:21:20||803.8||804||804||803.8|2
1643379690000|2022-01-28 14:21:30|805|803.8|805|803.5|805.3|804|805|803.5|7
1643379700000|2022-01-28 14:21:40|804.8|803.8|804.8|803.5|805|803.8|804.8|803.5|57
1643379710000|2022-01-28 14:21:50|804.5|803.3|805|803.8|805|803.8|804.5|803.3|26
1643379720000|2022-01-28 14:22:00|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|29
1643379730000|2022-01-28 14:22:10|805.3|804|805.3|804|805.3|804|805.3|804|11
1643379740000|2022-01-28 14:22:20|805|803.8|804.8|803.5|805|803.8|804.8|803.5|6
1643379750000|2022-01-28 14:22:30|||||||||5
1643379760000|2022-01-28 14:22:40|805|803.3|805|803.8|805|803.8|804.8|803.3|11
1643379770000|2022-01-28 14:22:50|804.8|803.5|805|803.8|805|803.8|804.8|803.5|4
1643379780000|2022-01-28 14:23:00|804.8|803.5|805|803.8|805|803.8|804.8|803.5|0
1643379790000|2022-01-28 14:23:10||803.5||803.8||803.8||803.5|2
1643379800000|2022-01-28 14:23:20|804.8|803.5|804.8|803.5|805|803.5|804.8|803.3|5
1643379810000|2022-01-28 14:23:30|804.5|803.3|805.3|804|805.3|804|804.5|803.3|22
1643379820000|2022-01-28 14:23:40|805.5|803.8|805.5|804.3|805.5|804.3|805.3|803.8|1
1643379830000|2022-01-28 14:23:50|805.3|804|805.3|804|805.3|804|805.3|804|1
1643379840000|2022-01-28 14:24:00|805|803.8|804.3|803|805|804|804.3|802.8|13
1643379850000|2022-01-28 14:24:10|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803|3
1643379880000|2022-01-28 14:24:40|804.8|803.5|804.8|803.5|804.8|803.5|804.5|803.5|3
1643379890000|2022-01-28 14:24:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|1
1643379900000|2022-01-28 14:25:00|804.8|802.8|804|802.8|804.8|803|804|802.8|6
1643379910000|2022-01-28 14:25:10||802.5||802.8||802.8||802.5|0
1643379920000|2022-01-28 14:25:20|804.3|803|804.3|803|804.3|803|804|803|3
1643379930000|2022-01-28 14:25:30|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643379940000|2022-01-28 14:25:40|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|7
1643379960000|2022-01-28 14:26:00|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|53
1643379970000|2022-01-28 14:26:10|804.3|803|804.5|803.3|804.5|803.3|804.3|803|1
1643379990000|2022-01-28 14:26:30|804.8|803.5|805|803.8|805|803.8|804.8|803.5|67
1643380000000|2022-01-28 14:26:40|805.5|804|805.5|804|805.5|804|805.3|804|16
1643380010000|2022-01-28 14:26:50|805.3|804.3|805.5|804.3|805.8|804.3|805|803.8|87
1643380020000|2022-01-28 14:27:00|805.8|804.5|805.5|804.3|806|804.5|805.5|804.3|29
1643380030000|2022-01-28 14:27:10|805.3|804|805|803.5|805.3|804|805|803.5|133
1643380040000|2022-01-28 14:27:20|805.3|804|805.5|804.3|805.5|804.3|805.3|803.8|20
1643380050000|2022-01-28 14:27:30|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804.3|7
1643380060000|2022-01-28 14:27:40|||||||||1
1643380070000|2022-01-28 14:27:50|||||||||3
1643380080000|2022-01-28 14:28:00|805.8|804.5|806|804.5|806|804.5|805.8|804.5|2
1643380090000|2022-01-28 14:28:10|805.8|804.8|805.8|804.5|806|804.8|805.8|804.5|0
1643380100000|2022-01-28 14:28:20|806||805.8||806||805.8||0
1643380110000|2022-01-28 14:28:30|806|804.8|805.8|804.5|806|804.8|805.8|804.5|13
1643380120000|2022-01-28 14:28:40|806|804.8|805.8|804.5|806|804.8|805.8|804.5|87
1643380130000|2022-01-28 14:28:50|806|804.8|806|804.8|806|804.8|805.8|804.8|3
1643380140000|2022-01-28 14:29:00|806.3|805|806.3|805|806.3|805|806|804.8|6
1643380150000|2022-01-28 14:29:10|806|804.8|805.5|804.3|806|804.8|805.5|804.3|5
1643380160000|2022-01-28 14:29:20|805.8|804.5|806|804.8|806|804.8|805.5|804.5|2
1643380170000|2022-01-28 14:29:30|805.8|804.5|806|804.8|806|804.8|805.8|804.5|0
1643380180000|2022-01-28 14:29:40|806.3|805|806.3|805|806.3|805|806.3|805|1
1643380190000|2022-01-28 14:29:50|806|804.8|806.5|805|806.5|805.3|806|804.5|4
1643380200000|2022-01-28 14:30:00|806.3|804.8|805.5|804.3|806.3|804.8|805.5|804.3|10
1643380210000|2022-01-28 14:30:10|805.3|804|805.3|804|805.3|804|805|803.8|16
1643380220000|2022-01-28 14:30:20|805.5|803.8|805.5|804|805.5|804.3|805.5|803.8|0
1643380230000|2022-01-28 14:30:30|805.8|804.3|805.8|804.3|805.8|804.5|805.5|804.3|1
1643380240000|2022-01-28 14:30:40|805.5|804.5|805.8|804.5|805.8|804.5|805.5|804.3|0
1643380250000|2022-01-28 14:30:50|805.5|804.3|805.3|804|805.8|804.3|805.3|804|3
1643380260000|2022-01-28 14:31:00|805.5|803.8|805|803.8|805.5|803.8|804.8|803.5|2
1643380270000|2022-01-28 14:31:10|804.8|803.5|805|803.8|805.3|803.8|804.8|803.5|10
1643380280000|2022-01-28 14:31:20|804.8|803.5|804.8|803.3|804.8|803.8|804.8|803.3|14
1643380290000|2022-01-28 14:31:30|804.5|803.5|804.8|803.5|804.8|803.5|804.5|803.3|1
1643380300000|2022-01-28 14:31:40|805|803.8|805|803.8|805.3|803.8|804.8|803.5|26
1643380310000|2022-01-28 14:31:50|804.8|803.5|805.5|804|805.5|804|804.8|803.5|14
1643380320000|2022-01-28 14:32:00|805.3|804.3|805.5|804.3|805.5|804.3|805.3|803.8|1
1643380330000|2022-01-28 14:32:10|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804.3|5
1643380340000|2022-01-28 14:32:20|805.8|804|806.3|805|806.5|805|805.8|804|11
1643380350000|2022-01-28 14:32:30|806|804.8|806|804.5|806|804.8|805.8|804.5|10
1643380360000|2022-01-28 14:32:40|805.8|804.8|805.8|804.3|806|804.8|805.8|804.3|0
1643380370000|2022-01-28 14:32:50|805.5|804|805.8|804.3|806|804.5|805.3|804|11
1643380380000|2022-01-28 14:33:00|806|804.5|806.3|804.8|806.3|805|805.8|804.5|7
1643380390000|2022-01-28 14:33:10|806|805|806.3|805|806.5|805|806|804.8|19
1643380400000|2022-01-28 14:33:20|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|1
1643380410000|2022-01-28 14:33:30|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805.3|1
1643380420000|2022-01-28 14:33:40|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805.3|11
1643380430000|2022-01-28 14:33:50|806.8|805.8|807.3|806|807.3|806|806.8|805.8|113
1643380440000|2022-01-28 14:34:00|807.5||807.3||807.5||807.3||12
1643380450000|2022-01-28 14:34:10|||||||||7
1643380460000|2022-01-28 14:34:20|807.5||807.5||807.5||807.3||5
1643380470000|2022-01-28 14:34:30|807.8|806.3|808|806.8|808|806.8|807.8|806.3|1
1643380480000|2022-01-28 14:34:40|808.3|807|808.5|807.3|808.5|807.3|808.3|807|66
1643380490000|2022-01-28 14:34:50|808.8||808.5||808.8||808.5||11
1643380500000|2022-01-28 14:35:00|808.8|807.5|808.5|807.3|808.8|807.5|808.5|807.3|14
1643380510000|2022-01-28 14:35:10|808.8|807|808|806.8|808.8|807|808|806.8|5
1643380520000|2022-01-28 14:35:20|808.3||808||808.3||808||0
1643380530000|2022-01-28 14:35:30|808.3|807|808|806.8|808.3|807|808|806.8|11
1643380540000|2022-01-28 14:35:40|808.3|807|807.8|806.3|808.3|807|807.8|806.3|10
1643380550000|2022-01-28 14:35:50|807.3|806|807.3|806|807.5|806|807|805.8|0
1643380560000|2022-01-28 14:36:00|807.5|805.8|807.5|806.3|807.5|806.3|807.3|805.8|1
1643380570000|2022-01-28 14:36:10|807.8|806.5|808.3|806.8|808.3|806.8|807.8|806.3|46
1643380580000|2022-01-28 14:36:20|808|807|808.3|807|808.3|807|808|806.8|29
1643380590000|2022-01-28 14:36:30||806.8||806.8||807||806.8|7
1643380600000|2022-01-28 14:36:40|808|806.5|808|806.5|808.3|806.8|808|806.5|0
1643380610000|2022-01-28 14:36:50|807.8|806.8|808.3|807|808.3|807|807.8|806.5|0
1643380620000|2022-01-28 14:37:00||806.8||806.8||806.8||806.8|2
1643380630000|2022-01-28 14:37:10||807||807||807||806.8|0
1643380640000|2022-01-28 14:37:20|808.5|807.3|808.3|807|808.5|807.3|808.3|807|0
1643380650000|2022-01-28 14:37:30|808.5|807.3|808.3|807|808.5|807.3|808.3|807|1
1643380660000|2022-01-28 14:37:40||806.8||807||807||806.8|1
1643380670000|2022-01-28 14:37:50|808|806.8|808|806.8|808|807|808|806.5|13
1643380680000|2022-01-28 14:38:00|808.3|807|808.3|806.8|808.3|807|808.3|806.8|7
1643380690000|2022-01-28 14:38:10|808|806.5|807.8|806.3|808.3|806.5|807.5|806.3|0
1643380700000|2022-01-28 14:38:20|807.5|806.5|807.8|806.3|807.8|806.5|807.5|806.3|0
1643380710000|2022-01-28 14:38:30|807.5|806.5|807.8|806.5|807.8|806.5|807.5|806.3|12
1643380720000|2022-01-28 14:38:40|808|806.8|807.8|806.5|808|806.8|807.8|806.5|0
1643380730000|2022-01-28 14:38:50|808|806.8|808|806.8|808|806.8|808|806.5|0
1643380740000|2022-01-28 14:39:00|808.3|806.5|808.3|807|808.3|807|808|806.5|6
1643380750000|2022-01-28 14:39:10|808|806.8|808|806.5|808.3|807|807.8|806.5|12
1643380760000|2022-01-28 14:39:20|807.8|806.8|807.8|806.5|808|806.8|807.5|806.3|0
1643380770000|2022-01-28 14:39:30|808|806.8|808.3|807|808.3|807|807.8|806.8|0
1643380780000|2022-01-28 14:39:40|808|806.8|808|806.8|808.3|806.8|808|806.5|1
1643380790000|2022-01-28 14:39:50|807.8|806.5|808|806.8|808.3|806.8|807.8|806.5|0
1643380800000|2022-01-28 14:40:00|808.3|806.5|808|806.8|808.3|806.8|807.8|806.5|3
1643380810000|2022-01-28 14:40:10|808.3|806.5|808.3|807|808.3|807|808|806.5|9
1643380820000|2022-01-28 14:40:20|808.5|807.3|808.5|807.3|808.5|807.3|808.3|807.3|2
1643380830000|2022-01-28 14:40:30|808.8|807.5|808.8|807.3|808.8|807.5|808.8|807.3|0
1643380840000|2022-01-28 14:40:40|808.5|807|808.5|807|808.8|807|808.3|807|0
1643380850000|2022-01-28 14:40:50|808.3||808.3||808.5||808.3||0
1643380860000|2022-01-28 14:41:00|808.5|806.8|808.3|807|808.5|807|808|806.8|3
1643380870000|2022-01-28 14:41:10||806.8||807||807||806.8|0
1643380880000|2022-01-28 14:41:20|808.5||808.3||808.5||808.3||0
1643380890000|2022-01-28 14:41:30|808|806.8|808|806.8|808|807|808|806.8|1
1643380900000|2022-01-28 14:41:40|808.3|807|808.5|807.3|808.8|807.3|808.3|807|1
1643380920000|2022-01-28 14:42:00|808.3|807|808.3|807|808.5|807.3|808.3|806.8|3
1643380930000|2022-01-28 14:42:10|808|806.8|808|806.8|808|807|808|806.8|0
1643380940000|2022-01-28 14:42:20|808.3|807|808.5|807.3|808.5|807.3|808.3|807|5
1643380950000|2022-01-28 14:42:30|808.8||808.5||808.8||808.5||0
1643380960000|2022-01-28 14:42:40|808.8|807|808.3|807|808.8|807|808.3|807|1
1643380970000|2022-01-28 14:42:50|808.5|807.3|808.3|807|808.5|807.3|808.3|807|0
1643380980000|2022-01-28 14:43:00|808.5|807.3|808.5|807.3|808.5|807.3|808.3|807|2
1643380990000|2022-01-28 14:43:10|808.3|807|808.3|807|808.5|807|808.3|807|6
1643381000000|2022-01-28 14:43:20|808|806.8|808|806.8|808.3|807|808|806.8|3
1643381010000|2022-01-28 14:43:30|807.8|806.5|807.5|806.3|807.8|806.5|807.5|806|8
1643381020000|2022-01-28 14:43:40|807.3|806|807.3|805.8|807.3|806|807.3|805.8|3
1643381030000|2022-01-28 14:43:50||806||806||806||805.8|5
1643381040000|2022-01-28 14:44:00|807|805.8|807|805.8|807|806|807|805.5|10
1643381050000|2022-01-28 14:44:10|807.3|805.5|807|805.8|807.3|805.8|807|805.5|1
1643381060000|2022-01-28 14:44:20|807.3|806|807.5|806.3|807.5|806.3|807.3|806|2
1643381070000|2022-01-28 14:44:30|807.3|806|807.5|806.3|807.5|806.3|807.3|806|1
1643381080000|2022-01-28 14:44:40|807.8|806.5|807.5|806|807.8|806.5|807.5|806|1
1643381090000|2022-01-28 14:44:50|807.3|806.3|807.3|806|807.5|806.3|807.3|806|0
1643381100000|2022-01-28 14:45:00|807.5|806.3|807.5|806.3|807.8|806.5|807.5|806|3
1643381110000|2022-01-28 14:45:10|807.8||807.5||807.8||807.5||0
1643381120000|2022-01-28 14:45:20|807.3|806|807.3|806|807.3|806|807.3|805.8|11
1643381130000|2022-01-28 14:45:30|807.5||807.5||807.5||807.3||1
1643381140000|2022-01-28 14:45:40|807.8|806.3|808|806.5|808|806.8|807.8|806.3|2
1643381150000|2022-01-28 14:45:50||806.8||806.5||806.8||806.5|0
1643381160000|2022-01-28 14:46:00|808.3|806.8|808|806.8|808.3|806.8|808|806.8|8
1643381170000|2022-01-28 14:46:10|808.3|806.5|808|806.5|808.3|806.5|807.8|806.5|1
1643381180000|2022-01-28 14:46:20|807.8|806.3|807.8|806.5|807.8|806.5|807.8|806.3|8
1643381190000|2022-01-28 14:46:30||806.3||806.5||806.5||806.3|13
1643381200000|2022-01-28 14:46:40|808|806.8|808|806.8|808.3|806.8|808|806.5|7
1643381210000|2022-01-28 14:46:50|807.8|806.5|807.8|806.5|807.8|806.8|807.8|806.5|1
1643381220000|2022-01-28 14:47:00|808|806.3|807.5|806.3|808|806.5|807.5|806.3|2
1643381230000|2022-01-28 14:47:10|807.8|806.5|807.8|806.5|807.8|806.5|807.5|806.3|1
1643381240000|2022-01-28 14:47:20|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806|2
1643381250000|2022-01-28 14:47:30|807.3|806|807.3|806|807.5|806|807.3|806|0
1643381260000|2022-01-28 14:47:40|807.5|805.8|807.5|806.3|807.5|806.3|807.5|805.8|0
1643381270000|2022-01-28 14:47:50|807.8|806.5|808|806.8|808.3|806.8|807.8|806.5|87
1643381280000|2022-01-28 14:48:00|808.3|806.5|808.8|807.5|808.8|807.5|808|806.5|24
1643381290000|2022-01-28 14:48:10|809||808.8||809||808.8||4
1643381300000|2022-01-28 14:48:20|808.5|807.3|808.3|807|808.5|807.3|808.3|807|9
1643381310000|2022-01-28 14:48:30|808.5||808.5||808.5||808.3||0
1643381320000|2022-01-28 14:48:40|808.8|807.3|808.8|807.3|808.8|807.3|808.5|807.3|7
1643381330000|2022-01-28 14:48:50|808.5|807.5|808.5|807.3|808.8|807.5|808.5|807.3|1
1643381340000|2022-01-28 14:49:00|808.8|807.5|809.3|808|809.3|808|808.8|807.5|6
1643381350000|2022-01-28 14:49:10|809|807.8|809.3|807.8|809.3|808|809|807.8|6
1643381360000|2022-01-28 14:49:20|809||809||809.3||809||0
1643381370000|2022-01-28 14:49:30|809.3|807.5|809|807.8|809.3|807.8|809|807.5|3
1643381380000|2022-01-28 14:49:40|809.3|807.5|808.8|807.5|809.3|807.5|808.8|807.5|1
1643381390000|2022-01-28 14:49:50|809|807.8|808.8|807.5|809|807.8|808.8|807.5|0
1643381400000|2022-01-28 14:50:00|809||808.8||809||808.8||0
1643381410000|2022-01-28 14:50:10|809|807.8|809|807.8|809|807.8|809|807.5|0
1643381440000|2022-01-28 14:50:40|809.3|808|809|807.8|809.3|808|809|807.8|6
1643381450000|2022-01-28 14:50:50|809.3|808.5|810|808.5|810|808.5|809|808.5|6
1643381460000|2022-01-28 14:51:00|809.8||809.8||810||809.8||0
1643381470000|2022-01-28 14:51:10|810||809.8||810||809.8||4
1643381490000|2022-01-28 14:51:30|809.5|808.3|809.8|808.3|809.8|808.3|809.5|808.3|12
1643381500000|2022-01-28 14:51:40||808.5||808.3||808.5||808.3|0
1643381510000|2022-01-28 14:51:50|809.5|808|809.5|808|809.5|808.3|809.5|808|2
1643381520000|2022-01-28 14:52:00|809.3|808.3|809.5|808.3|809.5|808.3|809.3|808|0
1643381530000|2022-01-28 14:52:10|810|808.8|810|808.5|810|808.8|809.8|808.5|22
1643381540000|2022-01-28 14:52:20|809.8|808.8|810|808.5|810|808.8|809.8|808.5|5
1643381550000|2022-01-28 14:52:30|809.8|808.8|809.8|808.5|809.8|808.8|809.8|808.5|0
1643381560000|2022-01-28 14:52:40|810|808.3|809.5|808.3|810|808.3|809.5|808.3|2
1643381570000|2022-01-28 14:52:50|809.8||809.8||809.8||809.5||0
1643381580000|2022-01-28 14:53:00|809.5|808.5|809.8|808.3|809.8|808.5|809.5|808.3|4
1643381590000|2022-01-28 14:53:10||808.5||808.5||808.5||808.3|0
1643381600000|2022-01-28 14:53:20|||||||||6
1643381610000|2022-01-28 14:53:30|810|808.8|810|808.8|810|808.8|810|808.8|1
1643381620000|2022-01-28 14:53:40||808.5||808.5||808.8||808.5|1
1643381630000|2022-01-28 14:53:50|809.8|808.8|809.8|808.5|810|808.8|809.8|808.5|0
1643381640000|2022-01-28 14:54:00|809.5|808.3|809.3|808|809.5|808.3|809.3|808|6
1643381650000|2022-01-28 14:54:10|809|807.8|809.3|807.8|809.3|808|809|807.8|3
1643381660000|2022-01-28 14:54:20|809|808|809|807.8|809.3|808|809|807.8|0
1643381670000|2022-01-28 14:54:30|809.3|808|809.5|808.3|809.5|808.3|809.3|808|10
1643381680000|2022-01-28 14:54:40|809.3|808|809.5|808.3|809.5|808.3|809.3|808|2
1643381690000|2022-01-28 14:54:50||808||808||808||808|3
1643381700000|2022-01-28 14:55:00|809.3|808.3|809.3|808|809.3|808.3|809.3|808|3
1643381710000|2022-01-28 14:55:10|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808|11
1643381720000|2022-01-28 14:55:20|809.8||809.5||809.8||809.5||50
1643381730000|2022-01-28 14:55:30|809.3|808|809.3|808|809.3|808|809.3|808|15
1643381740000|2022-01-28 14:55:40|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808|28
1643381750000|2022-01-28 14:55:50|809.3|808|809.3|808|809.3|808|809.3|808|1
1643381760000|2022-01-28 14:56:00|809|807.8|809|807.8|809|807.8|809|807.8|8
1643381780000|2022-01-28 14:56:20|808.8|807.5|808.8|807.3|808.8|807.5|808.5|807.3|14
1643381790000|2022-01-28 14:56:30|808.5|807.5|808.8|807.5|809|807.5|808.5|807.5|0
1643381800000|2022-01-28 14:56:40|809|807.8|809|807.5|809|807.8|809|807.5|1
1643381810000|2022-01-28 14:56:50|808.8|807.8|808.5|807.3|809|807.8|808.5|807.3|26
1643381820000|2022-01-28 14:57:00|808.8|807|808.3|807|808.8|807|808|806.8|16
1643381830000|2022-01-28 14:57:10|808.5|807.3|808.5|807.3|808.5|807.3|808.3|807.3|6
1643381840000|2022-01-28 14:57:20|808.8|807|808.8|807.3|808.8|807.5|808.5|807|3
1643381850000|2022-01-28 14:57:30|809|807.5|809|807.8|809|807.8|809|807.3|3
1643381860000|2022-01-28 14:57:40|808.8|807.5|809|807.8|809|807.8|808.8|807.5|1
1643381870000|2022-01-28 14:57:50||807.5||807.5||807.8||807.5|1
1643381880000|2022-01-28 14:58:00|808.8|807.8|808.8|807.5|809|807.8|808.8|807.5|1
1643381890000|2022-01-28 14:58:10|809|807.8|809|807.8|809|807.8|808.8|807.8|0
1643381900000|2022-01-28 14:58:20|808.8|807.5|809|807.8|809|807.8|808.8|807.5|13
1643381910000|2022-01-28 14:58:30|809.3|807.5|809.3|807.8|809.3|808|809|807.5|3
1643381920000|2022-01-28 14:58:40|809||809||809||809||0
1643381930000|2022-01-28 14:58:50|809.3|808|809.5|808.3|809.5|808.3|809.3|808|12
1643381940000|2022-01-28 14:59:00||808||808.3||808.3||808|3
1643381960000|2022-01-28 14:59:20|809.8|808.5|809.8|808.5|809.8|808.5|809.5|808.3|3
1643381970000|2022-01-28 14:59:30|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808.3|5
1643381980000|2022-01-28 14:59:40|809.8|808.5|809.8|808.5|809.8|808.5|809.5|808.3|1
1643381990000|2022-01-28 14:59:50|809.5|808.3|809.5|808.3|809.8|808.5|809.5|808.3|1
1643382010000|2022-01-28 15:00:10|809.8|808.5|809.8|808.5|810|808.8|809.8|808.3|16
1643382020000|2022-01-28 15:00:20|810|808.3|809|807.8|810|808.3|809|807.8|3
1643382030000|2022-01-28 15:00:30|809.3|807.5|808.5|807.3|809.3|807.5|808.5|807|5
1643382040000|2022-01-28 15:00:40|808.3|807|808.5|807.3|808.5|807.3|808.3|806.8|15
1643382050000|2022-01-28 15:00:50|808.3|807|808|806.8|808.3|807.3|808|806.8|1
1643382060000|2022-01-28 15:01:00|808.3|806.5|807|805.8|808.3|807|807|805.8|22
1643382070000|2022-01-28 15:01:10|806.8|805.5|806|804.5|806.8|805.5|806|804.5|7
1643382080000|2022-01-28 15:01:20|805.8|804.8|806|804.8|806.3|805|805.8|804.3|15
1643382090000|2022-01-28 15:01:30|805.8|804.5|805.3|804|806|804.8|805.3|804|2
1643382100000|2022-01-28 15:01:40|805.5|803.8|804.8|803.5|805.5|804.3|804.8|803.5|43
1643382110000|2022-01-28 15:01:50|805|803.8|805|803.8|805.5|804.3|805|803.8|7
1643382120000|2022-01-28 15:02:00|804.8|803.5|804.8|803.5|805|803.5|804.5|803.3|151
1643382130000|2022-01-28 15:02:10|805|803.3|804.3|803|805|803.5|804.3|803|16
1643382140000|2022-01-28 15:02:20|804.5|803.3|804.5|803|804.8|803.3|804.3|803|12
1643382150000|2022-01-28 15:02:30|804.3|803.3|804.3|803|804.8|803.5|804.3|803|12
1643382160000|2022-01-28 15:02:40|804.5|803.3|804.8|803.5|804.8|803.5|804.3|803|252
1643382170000|2022-01-28 15:02:50|804.5|803.3|804.3|803|804.5|803.3|804.3|803|52
1643382180000|2022-01-28 15:03:00|804.5||804.5||804.5||804.3||9
1643382190000|2022-01-28 15:03:10|804.3|803.3|803.5|802|804.3|803.3|803.3|802|134
1643382200000|2022-01-28 15:03:20|803.3|802.3|803.5|802|803.8|802.3|803.3|802|10
1643382210000|2022-01-28 15:03:30|803.3|802.3|803.5|802|803.5|802.3|803.3|802|14
1643382220000|2022-01-28 15:03:40|803.8|802.3|803.5|802.3|804|802.8|803.5|802|8
1643382230000|2022-01-28 15:03:50|803.8|802.5|803.5|802.3|803.8|802.5|803.5|802|7
1643382240000|2022-01-28 15:04:00|803.8|802.5|804|802.5|804|802.8|803.8|802.5|13
1643382250000|2022-01-28 15:04:10|804.3|802.8|804.3|803|804.8|803.3|804|802.5|6
1643382260000|2022-01-28 15:04:20|804.5|802.8|804|802.8|804.5|803.3|803.8|802.5|1
1643382270000|2022-01-28 15:04:30|803.8|802.5|803.8|802.5|803.8|802.8|803.8|802.3|1
1643382280000|2022-01-28 15:04:40|804|802.3|804|802.5|804|802.8|804|802.3|0
1643382290000|2022-01-28 15:04:50|803.8|802.8|803.8|802.5|804|802.8|803.5|802.3|5
1643382300000|2022-01-28 15:05:00|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|26
1643382310000|2022-01-28 15:05:10|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|113
1643382320000|2022-01-28 15:05:20|804|802.8|804.5|803.3|804.8|803.3|804|802.8|11
1643382330000|2022-01-28 15:05:30|804.3|803|804.3|803|804.5|803.3|804.3|802.8|2
1643382340000|2022-01-28 15:05:40|804.5|803.3|805|803.8|805|803.8|804.3|803|14
1643382350000|2022-01-28 15:05:50|805.3|803.5|805.3|804|805.3|804|805|803.5|4
1643382360000|2022-01-28 15:06:00|805|803.8|805|803.8|805.3|804|805|803.8|9
1643382370000|2022-01-28 15:06:10|805.3|803.5|804.8|803.5|805.3|803.5|804.8|803.5|16
1643382390000|2022-01-28 15:06:30|804.5|803.3|805|803.8|805|803.8|804.3|803|26
1643382400000|2022-01-28 15:06:40|805.3||805||805.3||805||2
1643382410000|2022-01-28 15:06:50|805.3|804|805.3|804|805.3|804|805|803.8|1
1643382420000|2022-01-28 15:07:00|805|803.8|805|803.5|805|803.8|805|803.5|6
1643382430000|2022-01-28 15:07:10|805.3|803.8|805.3|803.8|805.3|803.8|804.8|803.5|68
1643382440000|2022-01-28 15:07:20|805|804|805.3|804|805.5|804.3|805|803.8|6
1643382450000|2022-01-28 15:07:30|805.5|804.3|805.5|804|805.5|804.3|805.3|804|2
1643382460000|2022-01-28 15:07:40|805.3|803.8|805.3|804|805.5|804|805.3|803.8|0
1643382470000|2022-01-28 15:07:50|805|803.8|805|803.8|805|804|805|803.8|2
1643382480000|2022-01-28 15:08:00|805.3|804|805|803.8|805.3|804|804.8|803.5|6
1643382490000|2022-01-28 15:08:10|805.3|804|805.3|804|805.3|804|805|804|0
1643382500000|2022-01-28 15:08:20|805.5|804.3|805.5|804.3|805.8|804.5|805.5|804|20
1643382510000|2022-01-28 15:08:30|805.8|804.5|805.3|804|805.8|804.5|805.3|804|1
1643382520000|2022-01-28 15:08:40|805|803.8|805.3|804|805.3|804|805|803.8|0
1643382530000|2022-01-28 15:08:50|805.5|803.8|805|803.8|805.5|803.8|804.8|803.5|4
1643382540000|2022-01-28 15:09:00|805.3|803.5|805.3|803.8|805.3|803.8|805|803.5|13
1643382550000|2022-01-28 15:09:10|805|803.5|805|803.8|805.3|804|805|803.5|3
1643382560000|2022-01-28 15:09:20|805.3|804|805.5|804.3|805.8|804.3|805.3|804|55
1643382570000|2022-01-28 15:09:30|805.8|804.5|806|804.8|806|804.8|805.5|804.5|59
1643382580000|2022-01-28 15:09:40|806.3|805|807|805.8|807|805.8|806.3|804.8|25
1643382590000|2022-01-28 15:09:50|807.3|806|807|805.8|807.3|806|807|805.8|7
1643382600000|2022-01-28 15:10:00|807.5|805.5|807.5|806|807.5|806.3|807.3|805.5|4
1643382610000|2022-01-28 15:10:10|807.8|806.3|807.5|806|807.8|806.5|807.3|806|109
1643382620000|2022-01-28 15:10:20|807.3|805.8|807|805.5|807.5|806|806.8|805.5|114
1643382630000|2022-01-28 15:10:30|806.8|805.3|806.8|805.5|806.8|805.5|806.5|805.3|3
1643382640000|2022-01-28 15:10:40|806.5|805.3|806.8|805.3|806.8|805.5|806.5|805.3|1
1643382650000|2022-01-28 15:10:50|806.5|805|806.8|805.3|806.8|805.3|806.3|805|2
1643382660000|2022-01-28 15:11:00|807|805.5|807|805.5|807|805.8|806.8|805.3|2
1643382670000|2022-01-28 15:11:10|807.3|805.8|807.3|806|807.3|806|807|805.5|1
1643382680000|2022-01-28 15:11:20|807|805.8|807|805.8|807.3|806|807|805.8|1
1643382700000|2022-01-28 15:11:40|807.3||807||807.3||807||5
1643382710000|2022-01-28 15:11:50|807.3|805.5|806.8|805.5|807.3|805.5|806.8|805.5|3
1643382720000|2022-01-28 15:12:00|807|805.8|807.3|806|807.5|806.3|807|805.8|4
1643382730000|2022-01-28 15:12:10|807.5|805.8|807.3|806|807.5|806|807.3|805.8|0
1643382740000|2022-01-28 15:12:20|807.5|806.3|807.5|806.3|807.5|806.3|807.3|806.3|4
1643382750000|2022-01-28 15:12:30|807.8|806.5|807.3|805.8|807.8|806.5|807.3|805.8|6
1643382760000|2022-01-28 15:12:40|807|806|807.3|805.8|807.3|806|807|805.8|2
1643382770000|2022-01-28 15:12:50|807|806|807|805.8|807.3|806|807|805.8|1
1643382780000|2022-01-28 15:13:00|807.3|806|807.5|806|807.5|806.3|807.3|806|0
1643382790000|2022-01-28 15:13:10|807.8|806.3|807.3|805.8|807.8|806.5|807.3|805.8|2
1643382800000|2022-01-28 15:13:20|807|806|807.3|806|807.5|806.3|807|805.8|0
1643382810000|2022-01-28 15:13:30|807.5|806.3|807.5|806|807.5|806.3|807.5|806|27
1643382820000|2022-01-28 15:13:40|807.3||807.3||807.5||807.3||1
1643382830000|2022-01-28 15:13:50|807|805.8|807.3|806|807.3|806|807|805.8|2
1643382840000|2022-01-28 15:14:00|807|805.8|807|805.8|807|805.8|806.8|805.5|3
1643382850000|2022-01-28 15:14:10|806.8|805.5|806.8|805.5|807|805.5|806.8|805.5|2
1643382860000|2022-01-28 15:14:20|806.5|805.3|806.5|805.3|806.5|805.3|806.3|805|29
1643382870000|2022-01-28 15:14:30|806.8|805|806.8|805.3|806.8|805.3|806.8|805|1
1643382880000|2022-01-28 15:14:40|807|805.5|806.8|805.5|807|805.5|806.8|805.5|0
1643382890000|2022-01-28 15:14:50|807|805.8|807|805.8|807|805.8|807|805.8|0
1643382900000|2022-01-28 15:15:00|806.8|805.5|807|805.8|807|805.8|806.8|805.5|5
1643382910000|2022-01-28 15:15:10|807.3|805.5|806.8|805.5|807.3|805.5|806.8|805.5|4
1643382920000|2022-01-28 15:15:20|806.5|805.3|806.5|805.3|806.8|805.5|806.5|805|0
1643382930000|2022-01-28 15:15:30|806.8|805.5|807|805.8|807|805.8|806.5|805.5|0
1643382940000|2022-01-28 15:15:40|807.3|806|807.3|806|807.3|806|807.3|806|0
1643382950000|2022-01-28 15:15:50|807|805.8|806.8|805.5|807.3|805.8|806.8|805.5|2
1643382960000|2022-01-28 15:16:00|807|805.3|806.5|805.3|807|805.5|806.5|805.3|1
1643382970000|2022-01-28 15:16:10|806.3|805|806|804.5|806.3|805.3|805.8|804.5|2
1643382980000|2022-01-28 15:16:20|806.3|804.8|806|804.8|806.3|804.8|806|804.5|0
1643382990000|2022-01-28 15:16:30|805.8|804.5|805.5|804.3|806|804.8|805.5|804.3|10
1643383000000|2022-01-28 15:16:40|805.8|804.5|805.8|804.5|805.8|804.5|805.5|804.5|2
1643383010000|2022-01-28 15:16:50||804.3||804.5||804.5||804.3|1
1643383020000|2022-01-28 15:17:00|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|17
1643383030000|2022-01-28 15:17:10|805.8|804|805.5|804.3|805.8|804.3|805.3|804|0
1643383040000|2022-01-28 15:17:20|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|1
1643383050000|2022-01-28 15:17:30|806|804.8|806|804.5|806|804.8|806|804.5|34
1643383060000|2022-01-28 15:17:40|805.8|804.3|806|804.8|806|804.8|805.8|804.3|0
1643383070000|2022-01-28 15:17:50|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804.3|0
1643383080000|2022-01-28 15:18:00|805.3|804|805.8|804.5|806|804.8|805.3|804|31
1643383090000|2022-01-28 15:18:10|805.5|804.3|805.5|804.3|805.8|804.3|805.3|804|8
1643383100000|2022-01-28 15:18:20|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.3|0
1643383110000|2022-01-28 15:18:30|806||805.8||806||805.8||2
1643383120000|2022-01-28 15:18:40|805.5|804.3|805.3|804|805.8|804.3|805.3|804|4
1643383130000|2022-01-28 15:18:50|805.5|804.3|805.8|804.5|805.8|804.5|805.3|804|1
1643383140000|2022-01-28 15:19:00|806|804.3|805.5|804.3|806|804.8|805.3|804|6
1643383150000|2022-01-28 15:19:10|805.8||805.5||805.8||805.5||0
1643383160000|2022-01-28 15:19:20|805.8|804.5|805.8|804.5|805.8|804.5|805.5|804.3|0
1643383170000|2022-01-28 15:19:30|806|804.3|806|804.5|806|804.5|806|804.3|0
1643383180000|2022-01-28 15:19:40|805.8|804.8|805.8|804.5|806|804.8|805.8|804.5|3
1643383190000|2022-01-28 15:19:50|806|804.3|805.8|804.3|806|804.5|805.5|804.3|0
1643383200000|2022-01-28 15:20:00|805.5|804.5|805.8|804.3|805.8|804.5|805.5|804.3|4
1643383210000|2022-01-28 15:20:10|805.5|804.5|805.5|804.3|805.5|804.5|805.5|804.3|0
1643383220000|2022-01-28 15:20:20|805.8|804.5|805.3|804|805.8|804.5|805.3|804|2
1643383230000|2022-01-28 15:20:30|805.5|804.3|805.5|804|805.5|804.3|805.5|804|0
1643383240000|2022-01-28 15:20:40|805.3|804.3|805.5|804.3|805.5|804.3|805.3|804|0
1643383250000|2022-01-28 15:20:50|805.3|804|805.5|804.3|805.5|804.3|805.3|804|0
1643383260000|2022-01-28 15:21:00|805.8|804|806|804.8|806|804.8|805.8|804|4
1643383270000|2022-01-28 15:21:10|806.3|804.5|806|804.8|806.3|804.8|806|804.5|6
1643383280000|2022-01-28 15:21:20|805.8|804.5|805.8|804.5|806|804.5|805.8|804.5|21
1643383290000|2022-01-28 15:21:30|806|804.3|805.5|804.3|806|804.3|805.5|804.3|8
1643383300000|2022-01-28 15:21:40|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|22
1643383310000|2022-01-28 15:21:50|805.5|804.3|805.3|804|805.8|804.3|805.3|804|1
1643383320000|2022-01-28 15:22:00|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|0
1643383330000|2022-01-28 15:22:10|805.3|804|805.5|804|805.5|804.3|805.3|804|4
1643383340000|2022-01-28 15:22:20|805.3|804.3|805.3|804|805.5|804.3|805.3|804|1
1643383350000|2022-01-28 15:22:30|805.5||805.5||805.5||805.5||0
1643383360000|2022-01-28 15:22:40|805.3|803.8|804.5|803.3|805.3|803.8|804.5|803|55
1643383370000|2022-01-28 15:22:50|804.3|803|804.8|803.3|804.8|803.3|804.3|803|2
1643383380000|2022-01-28 15:23:00||803.5||803.5||803.5||803.5|5
1643383390000|2022-01-28 15:23:10|805|803.8|804.8|803.5|805|803.8|804.8|803.5|1
1643383400000|2022-01-28 15:23:20|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803|5
1643383410000|2022-01-28 15:23:30|804.8|803|804.8|803.5|804.8|803.5|804.8|803|1
1643383420000|2022-01-28 15:23:40|804.5|803.3|804.8|803.3|804.8|803.5|804.5|803.3|4
1643383430000|2022-01-28 15:23:50|804.5|803.5|805|803.8|805|803.8|804.5|803.5|2
1643383440000|2022-01-28 15:24:00|805.3|803.5|805|803.8|805.3|804|805|803.5|7
1643383450000|2022-01-28 15:24:10|805.3|804|805.5|804.3|805.5|804.3|805.3|804|3
1643383460000|2022-01-28 15:24:20||804||804.3||804.3||804|0
1643383470000|2022-01-28 15:24:30|805.8||805.5||805.8||805.5||0
1643383480000|2022-01-28 15:24:40|805.3|804|805.5|804.3|805.5|804.3|805.3|804|1
1643383490000|2022-01-28 15:24:50|805.8||805.5||805.8||805.5||0
1643383500000|2022-01-28 15:25:00|805.3|804|805.3|803.8|805.5|804.3|805|803.8|1
1643383510000|2022-01-28 15:25:10|805.5|804|805.3|804|805.5|804.3|805.3|804|1
1643383520000|2022-01-28 15:25:20|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|3
1643383530000|2022-01-28 15:25:30|805.3|804|805.5|804.3|805.5|804.3|805.3|804|1
1643383540000|2022-01-28 15:25:40|805.3|804|805.5|804|805.5|804|805.3|804|2
1643383550000|2022-01-28 15:25:50|805.3|804.3|805.3|804|805.5|804.3|805.3|804|0
1643383560000|2022-01-28 15:26:00|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|12
1643383570000|2022-01-28 15:26:10||804.3||804.3||804.5||804.3|5
1643383580000|2022-01-28 15:26:20|805.5|804|805.3|804|805.8|804.3|805.3|804|0
1643383590000|2022-01-28 15:26:30|805.5|803.8|805.3|803.8|805.5|804|805|803.8|1
1643383600000|2022-01-28 15:26:40|805.5|804|805.5|804.3|805.8|804.5|805.5|803.8|1
1643383610000|2022-01-28 15:26:50|805.8|804|805.3|803.8|805.8|804|805.3|803.8|1
1643383620000|2022-01-28 15:27:00|805|804|805.3|804|805.3|804|805|803.8|4
1643383630000|2022-01-28 15:27:10|805|803.8|805|803.5|805|804|805|803.5|2
1643383640000|2022-01-28 15:27:20|804.8|803.8|804.5|803.3|804.8|803.8|804.5|803|1
1643383650000|2022-01-28 15:27:30|804.3|803|804.3|803|804.5|803|804|802.8|12
1643383660000|2022-01-28 15:27:40|804.5|803.3|804.5|803.3|804.8|803.3|804.3|803|6
1643383670000|2022-01-28 15:27:50|804.8|803.5|805.3|804|805.3|804|804.8|803.3|30
1643383680000|2022-01-28 15:28:00|805.5|804.3|805|803.8|805.5|804.3|805|803.8|6
1643383690000|2022-01-28 15:28:10|805.3|803.5|805|803.5|805.3|803.5|804.8|803.5|6
1643383700000|2022-01-28 15:28:20|804.8||804.8||805||804.8||0
1643383710000|2022-01-28 15:28:30|805|803.8|805|803.8|805|803.8|805|803.8|1
1643383720000|2022-01-28 15:28:40|805.3|803.5|805.3|803.8|805.3|803.8|805|803.5|0
1643383730000|2022-01-28 15:28:50|805||805||805.3||805||98
1643383740000|2022-01-28 15:29:00|805.3|804|805.3|804|805.5|804|805.3|803.8|8
1643383750000|2022-01-28 15:29:10|805.5|803.8|805|803.8|805.5|803.8|805|803.8|2
1643383760000|2022-01-28 15:29:20|805.3|803.5|805|803.8|805.3|803.8|804.8|803.5|5
1643383770000|2022-01-28 15:29:30|804.8|803.5|805|803.8|805|803.8|804.8|803.5|1
1643383780000|2022-01-28 15:29:40|805.3|803.5|805.3|803.8|805.3|803.8|805.3|803.5|0
1643383790000|2022-01-28 15:29:50||804||803.8||804||803.8|1
1643383800000|2022-01-28 15:30:00|805|803.5|805|803.5|805|803.5|804.8|803.5|3
1643383810000|2022-01-28 15:30:10|804.8|803.8|804.8|803.5|805|803.8|804.5|803.3|2
1643383820000|2022-01-28 15:30:20|805|803.3|804.5|803.3|805|803.3|804.5|803.3|28
1643383830000|2022-01-28 15:30:30|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803|2
1643383840000|2022-01-28 15:30:40|804.8||804.5||804.8||804.5||0
1643383850000|2022-01-28 15:30:50|804.8|803.5|805|803.5|805|803.5|804.5|803.5|1
1643383860000|2022-01-28 15:31:00|804.8|803.3|804.5|803|804.8|803.3|804.3|803|4
1643383870000|2022-01-28 15:31:10|804.3|803.3|804.3|802.8|804.5|803.3|804|802.8|1
1643383880000|2022-01-28 15:31:20|804|802.5|803.8|802.3|804.3|802.5|803.8|802.3|7
1643383890000|2022-01-28 15:31:30|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|13
1643383900000|2022-01-28 15:31:40|803.5|802.5|804.5|803|804.5|803|803.5|802.5|4
1643383910000|2022-01-28 15:31:50|804.3|803.3|804.5|803.3|804.5|803.3|804.3|803.3|1
1643383920000|2022-01-28 15:32:00|804.8|803|804.3|803|804.8|803|804.3|803|1
1643383930000|2022-01-28 15:32:10|804|802.8|803.8|802.5|804.3|802.8|803.8|802.5|72
1643383940000|2022-01-28 15:32:20|803.5|802.3|803.8|802.3|803.8|802.5|803.5|802.3|5
1643383950000|2022-01-28 15:32:30|803.5|802|803.5|802.3|803.8|802.3|803.5|802|0
1643383960000|2022-01-28 15:32:40||802||802.3||802.3||802|10
1643383970000|2022-01-28 15:32:50|803.8|802.5|803.5|802.3|803.8|802.5|803.5|802|3
1643383980000|2022-01-28 15:33:00|803.3|802|803.5|802|803.5|802.3|803.3|802|49
1643383990000|2022-01-28 15:33:10|803.3|801.8|803.3|802|803.5|802|803|801.8|7
1643384000000|2022-01-28 15:33:20|803|801.8|803.3|802|803.3|802|803|801.8|14
1643384010000|2022-01-28 15:33:30|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802|16
1643384020000|2022-01-28 15:33:40|803.3|802|803.3|802|803.5|802.3|803.3|802|32
1643384030000|2022-01-28 15:33:50|803|801.8|803.3|801.8|803.3|802|803|801.8|1
1643384040000|2022-01-28 15:34:00|803|802|803|801.8|803.3|802|803|801.8|0
1643384050000|2022-01-28 15:34:10|802.8|801.5|803|801.8|803|801.8|802.8|801.5|1
1643384060000|2022-01-28 15:34:20|802.8|801.5|803|801.5|803|801.8|802.8|801.5|0
1643384070000|2022-01-28 15:34:30|803.3|801.8|803|801.8|803.3|801.8|803|801.5|0
1643384080000|2022-01-28 15:34:40|803.3|801.5|803|801.5|803.3|801.5|803|801.5|4
1643384090000|2022-01-28 15:34:50|802.8|801.3|802.8|801.5|803|801.5|802.5|801.3|0
1643384100000|2022-01-28 15:35:00|803||802.8||803||802.8||1
1643384110000|2022-01-28 15:35:10|803|801.8|803|801.8|803.3|802|803|801.5|1
1643384120000|2022-01-28 15:35:20||801.5||801.8||801.8||801.5|1
1643384130000|2022-01-28 15:35:30|802.8|801.5|803|801.5|803|801.8|802.8|801.5|1
1643384140000|2022-01-28 15:35:40|802.8|801.3|802.8|801.5|803|801.5|802.8|801.3|22
1643384150000|2022-01-28 15:35:50||801.3||801.5||801.5||801.3|3
1643384160000|2022-01-28 15:36:00|802.5|801.3|802|800.8|802.5|801.3|802|800.8|52
1643384170000|2022-01-28 15:36:10|802.3|800.5|801.8|800.5|802.3|800.8|801.8|800.5|39
1643384180000|2022-01-28 15:36:20|||||||||29
1643384190000|2022-01-28 15:36:30|802|800.8|802|800.8|802.3|801|802|800.5|54
1643384200000|2022-01-28 15:36:40|802.3|800.5|801.8|800.3|802.3|800.8|801.5|800.3|18
1643384210000|2022-01-28 15:36:50|801.5|800.5|801.8|800.5|801.8|800.5|801.5|800.3|2
1643384220000|2022-01-28 15:37:00|802|800.8|802.3|800.8|802.3|801|802|800.8|1
1643384230000|2022-01-28 15:37:10|802|801|802.3|801|802.3|801|802|800.8|0
1643384240000|2022-01-28 15:37:20|802|800.8|802.3|800.8|802.3|801|802|800.5|14
1643384250000|2022-01-28 15:37:30|802|800.5|802|800.5|802.3|800.8|801.8|800.5|3
1643384260000|2022-01-28 15:37:40|801.8|800.8|801.8|800.5|802|800.8|801.8|800.3|4
1643384270000|2022-01-28 15:37:50|801.5|800.3|801.8|800.3|801.8|800.5|801.5|800.3|11
1643384280000|2022-01-28 15:38:00|802|800.5|801.8|800.5|802|800.5|801.8|800.3|0
1643384290000|2022-01-28 15:38:10||800.3||800.5||800.5||800.3|0
1643384300000|2022-01-28 15:38:20|802|800.8|802.3|800.8|802.3|800.8|802|800.5|0
1643384310000|2022-01-28 15:38:30|802|800.5|802|800.5|802|800.5|801.8|800.5|1
1643384320000|2022-01-28 15:38:40|801.8|800.3|801.8|800.5|802|800.5|801.8|800.3|0
1643384330000|2022-01-28 15:38:50|801.5|800.3|801.5|800.3|801.5|800.5|801.5|800.3|0
1643384340000|2022-01-28 15:39:00|801.8|800.5|801.5|800|801.8|800.5|801.5|800|5
1643384350000|2022-01-28 15:39:10||800.3||800.3||800.3||800|2
1643384360000|2022-01-28 15:39:20|801.8|800|801.5|800.3|801.8|800.5|801.5|800|8
1643384370000|2022-01-28 15:39:30|801.8|800.5|802|800.8|802|800.8|801.8|800.3|1
1643384380000|2022-01-28 15:39:40||800.5||800.8||800.8||800.5|64
1643384390000|2022-01-28 15:39:50|802.3|801|802.5|801|802.5|801|802.3|801|0
1643384400000|2022-01-28 15:40:00|802.3||802.5||802.5||802.3||4
1643384410000|2022-01-28 15:40:10|802.8|801.3|802.3|801|802.8|801.3|802.3|801|1
1643384420000|2022-01-28 15:40:20|802|800.8|801.8|800.5|802|800.8|801.8|800.5|12
1643384430000|2022-01-28 15:40:30|802|800.8|802|800.8|802|800.8|801.8|800.8|0
1643384440000|2022-01-28 15:40:40|801.8|800.5|802|800.5|802|800.8|801.8|800.5|12
1643384450000|2022-01-28 15:40:50||800.8||800.8||800.8||800.5|6
1643384460000|2022-01-28 15:41:00|801.8|800.5|801.8|800.3|801.8|800.5|801.8|800.3|18
1643384470000|2022-01-28 15:41:10|801.5|800|801.3|800|801.5|800.3|801.3|800|0
1643384480000|2022-01-28 15:41:20|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800|16
1643384490000|2022-01-28 15:41:30|801.3|800|801.5|800|801.5|800.3|801.3|800|0
1643384500000|2022-01-28 15:41:40|801.3|800.3|801.3|800|801.3|800.3|801.3|800|12
1643384510000|2022-01-28 15:41:50|801.5||801.3||801.5||801.3||0
1643384520000|2022-01-28 15:42:00|801.5|799.8|800.5|799.3|801.5|799.8|800.5|799|30
1643384530000|2022-01-28 15:42:10|800.3|799|800.8|799.3|800.8|799.3|800.3|799|13
1643384540000|2022-01-28 15:42:20|800.5|799.5|800.5|799.3|800.8|799.5|800.5|799|1
1643384550000|2022-01-28 15:42:30|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.5|4
1643384560000|2022-01-28 15:42:40|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|9
1643384570000|2022-01-28 15:42:50|800.3|799|800.3|799|800.3|799|800|798.8|11
1643384580000|2022-01-28 15:43:00|800.5|799.3|800.3|799|800.5|799.3|800.3|799|0
1643384590000|2022-01-28 15:43:10|800.5|799.3|800.5|799|800.8|799.3|800.3|799|6
1643384600000|2022-01-28 15:43:20|800.3|799.3|800.5|799.3|800.8|799.3|800.3|799.3|5
1643384610000|2022-01-28 15:43:30|800.8|799|800.8|799.3|800.8|799.3|800.3|799|10
1643384620000|2022-01-28 15:43:40|800.5|799.5|800.8|799.5|800.8|799.5|800.5|799.5|0
1643384630000|2022-01-28 15:43:50|801|799.8|800.8|799.3|801|799.8|800.8|799.3|9
1643384640000|2022-01-28 15:44:00|801|799.5|801|799.8|801.3|799.8|801|799.5|4
1643384650000|2022-01-28 15:44:10|801.3|800|801.3|800|801.3|800|801.3|799.8|7
1643384660000|2022-01-28 15:44:20|801.5||801.5||801.5||801.5||30
1643384670000|2022-01-28 15:44:30||800.3||800.3||800.3||800.3|19
1643384680000|2022-01-28 15:44:40|801.8||801.5||801.8||801.5||0
1643384690000|2022-01-28 15:44:50|801.8|800.5|801.5|800.3|801.8|800.5|801.5|800.3|5
1643384700000|2022-01-28 15:45:00|801.8|800.5|801.3|800|801.8|800.5|801.3|800|0
1643384710000|2022-01-28 15:45:10|801.5||801.3||801.5||801.3||6
1643384720000|2022-01-28 15:45:20|801.5|799.8|801.3|800|801.5|800|801.3|799.8|5
1643384730000|2022-01-28 15:45:30|801|799.8|801|799.8|801.3|800|801|799.8|0
1643384740000|2022-01-28 15:45:40|800.8|799.5|801|799.8|801|799.8|800.8|799.5|6
1643384750000|2022-01-28 15:45:50|800.8|799.5|801|799.8|801.3|800|800.8|799.5|0
1643384760000|2022-01-28 15:46:00|801.3|800|801.3|799.8|801.3|800|801|799.8|12
1643384770000|2022-01-28 15:46:10|801|800|801.3|800|801.3|800|801|799.8|28
1643384780000|2022-01-28 15:46:20|801.5|800.3|801.5|800.3|801.5|800.3|801.3|800|1
1643384790000|2022-01-28 15:46:30|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.3|4
1643384800000|2022-01-28 15:46:40|801.5|800.3|801.3|799.8|801.5|800.3|801.3|799.8|5
1643384810000|2022-01-28 15:46:50||800||800||800||799.8|0
1643384820000|2022-01-28 15:47:00|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|36
1643384830000|2022-01-28 15:47:10|802|800.8|802|800.8|802|800.8|801.8|800.5|4
1643384840000|2022-01-28 15:47:20|802.3||802||802.3||802||7
1643384850000|2022-01-28 15:47:30|802.3|801|802.3|800.8|802.3|801|802|800.8|6
1643384860000|2022-01-28 15:47:40|802|801|802|800.8|802.3|801|802|800.8|69
1643384870000|2022-01-28 15:47:50|801.8|800.5|802.3|800.8|802.3|800.8|801.8|800.5|6
1643384880000|2022-01-28 15:48:00|802|800.5|801.8|800.5|802|800.5|801.8|800.5|1
1643384890000|2022-01-28 15:48:10|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|0
1643384900000|2022-01-28 15:48:20|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800.3|1
1643384910000|2022-01-28 15:48:30||800.5||800.3||800.5||800.3|0
1643384920000|2022-01-28 15:48:40|801.5||801.5||801.8||801.5||31
1643384930000|2022-01-28 15:48:50|801.3|800|801.3|799.8|801.3|800|801|799.8|4
1643384940000|2022-01-28 15:49:00|801|799.5|801|799.8|801.3|799.8|800.8|799.5|13
1643384950000|2022-01-28 15:49:10||799.5||799.8||799.8||799.5|1
1643384960000|2022-01-28 15:49:20|801.3|800|801.5|800.3|801.5|800.3|801.3|800|8
1643384970000|2022-01-28 15:49:30|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|3
1643384980000|2022-01-28 15:49:40|801.5|800.3|801.8|800.3|801.8|800.5|801.5|800.3|12
1643384990000|2022-01-28 15:49:50|801.5|800|801.5|800|801.5|800.3|801.5|800|18
1643385000000|2022-01-28 15:50:00|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800|5
1643385010000|2022-01-28 15:50:10|801.8|800|801.8|800.5|801.8|800.5|801.5|800|1
1643385020000|2022-01-28 15:50:20|802|800.8|802|800.5|802|800.8|801.8|800.5|2
1643385030000|2022-01-28 15:50:30|801.8|800.8|802|800.5|802|800.8|801.8|800.5|11
1643385040000|2022-01-28 15:50:40|801.8|800.8|801.8|800.5|802|800.8|801.8|800.3|22
1643385050000|2022-01-28 15:50:50||800.3||800.5||800.5||800.3|3
1643385060000|2022-01-28 15:51:00|801.5|800.3|801.5|800|801.5|800.3|801.5|800|7
1643385070000|2022-01-28 15:51:10|801.3|800.3|801.3|800|801.5|800.3|801.3|800|36
1643385080000|2022-01-28 15:51:20||799.8||799.8||800||799.8|1
1643385090000|2022-01-28 15:51:30|801.5|800|801.5|800|801.5|800.3|801.3|799.8|11
1643385100000|2022-01-28 15:51:40|801.3||801.3||801.5||801.3||3
1643385110000|2022-01-28 15:51:50|801|799.8|801|799.8|801|799.8|801|799.5|10
1643385120000|2022-01-28 15:52:00|801.3|800|801.3|799.8|801.3|800|801|799.8|1
1643385130000|2022-01-28 15:52:10|801|800|801.5|800|801.5|800.3|801|800|0
1643385140000|2022-01-28 15:52:20|801.3|800.3|801.3|800|801.5|800.3|801.3|800|1
1643385150000|2022-01-28 15:52:30|||||||||11
1643385160000|2022-01-28 15:52:40|801.5||801.3||801.5||801.3||0
1643385170000|2022-01-28 15:52:50||799.8||799.8||799.8||799.8|11
1643385180000|2022-01-28 15:53:00|801.5|800|801.8|800.3|801.8|800.5|801.5|800|1
1643385190000|2022-01-28 15:53:10|802|800.5|802|800.5|802|800.8|801.8|800.5|5
1643385200000|2022-01-28 15:53:20|801.8|800.3|801.8|800.5|801.8|800.5|801.8|800.3|10
1643385210000|2022-01-28 15:53:30|802|800.3|802|800.5|802|800.5|801.8|800.3|10
1643385220000|2022-01-28 15:53:40|801.8||801.8||802||801.8||1
1643385230000|2022-01-28 15:53:50|801.5|800.3|801.5|800|801.8|800.3|801.5|800|6
1643385240000|2022-01-28 15:54:00|801.3||801.5||801.5||801.3||7
1643385250000|2022-01-28 15:54:10|801.3|800.3|801.3|800|801.5|800.3|801.3|800|0
1643385260000|2022-01-28 15:54:20|801.5|800.3|801.3|800|801.5|800.3|801.3|800|0
1643385270000|2022-01-28 15:54:30|801.5|800.3|801.5|800.3|801.5|800.3|801.3|800|5
1643385280000|2022-01-28 15:54:40|||||||||26
1643385290000|2022-01-28 15:54:50|||||||||4
1643385300000|2022-01-28 15:55:00|801.3|800|801.3|800|801.3|800.3|801.3|800|2
1643385310000|2022-01-28 15:55:10|801|799.8|800.8|799.5|801|799.8|800.8|799.3|5
1643385320000|2022-01-28 15:55:20|801|799.3|800.8|799.5|801|799.8|800.8|799.3|26
1643385330000|2022-01-28 15:55:30|801|799.3|801|799.8|801|799.8|801|799.3|28
1643385340000|2022-01-28 15:55:40|800.8|799.5|800.5|799.3|801|799.5|800.5|799.3|53
1643385350000|2022-01-28 15:55:50|800.8|799.5|800.5|799.3|800.8|799.5|800.5|799.3|38
1643385360000|2022-01-28 15:56:00|800.8|799.5|800.5|799.3|800.8|799.5|800.5|799.3|21
1643385370000|2022-01-28 15:56:10|800.3|799|800|798.8|800.3|799|800|798.8|6
1643385380000|2022-01-28 15:56:20|800.3|799|799.8|798.5|800.3|799|799.8|798.5|3
1643385390000|2022-01-28 15:56:30|800|798.8|800|798.8|800|798.8|800|798.8|6
1643385400000|2022-01-28 15:56:40|800.3|799|800.5|799.3|800.5|799.3|800.3|798.8|4
1643385410000|2022-01-28 15:56:50|800.3|799|800.5|799.3|800.8|799.5|800.3|799|24
1643385420000|2022-01-28 15:57:00|800.3|799|800.3|799|800.5|799|800.3|799|5
1643385430000|2022-01-28 15:57:10|||||||||1
1643385440000|2022-01-28 15:57:20|800|798.8|799.8|798.5|800|798.8|799.8|798.5|1
1643385450000|2022-01-28 15:57:30|800|798.8|800|798.8|800|798.8|799.8|798.5|7
1643385460000|2022-01-28 15:57:40|799.8|798.5|799.8|798.5|800|798.5|799.8|798.5|1
1643385470000|2022-01-28 15:57:50|799.5|798.3|799.5|798.3|799.8|798.5|799.5|798.3|8
1643385480000|2022-01-28 15:58:00|799.8|798|799.5|798.3|799.8|798.3|799.5|798|22
1643385490000|2022-01-28 15:58:10|799.3|798|799.5|798.3|799.5|798.3|799.3|798|9
1643385500000|2022-01-28 15:58:20||798||798.3||798.3||798|1
1643385510000|2022-01-28 15:58:30|799.3|798|799.3|798|799.5|798.3|799.3|798|11
1643385520000|2022-01-28 15:58:40|799.5|798.3|799.8|798.3|799.8|798.3|799.3|798|12
1643385530000|2022-01-28 15:58:50|799.5||799.5||799.8||799.5||13
1643385540000|2022-01-28 15:59:00|799.8|798.5|799.5|798.3|799.8|798.5|799.5|798.3|14
1643385550000|2022-01-28 15:59:10|799.8|798.5|799.8|798.3|799.8|798.5|799.8|798.3|5
1643385560000|2022-01-28 15:59:20|800|798.5|800|798.8|800|798.8|800|798.3|0
1643385570000|2022-01-28 15:59:30|799.8|798.5|799.8|798.5|800|798.5|799.8|798.5|2
1643385580000|2022-01-28 15:59:40|799.5|798.3|799.5|798.3|799.8|798.5|799.5|798.3|3
1643385590000|2022-01-28 15:59:50|799.8|798|799.5|798.3|799.8|798.3|799.5|798|1
1643385600000|2022-01-28 16:00:00|799.8|798.5|799.5|798.3|800|798.8|799.5|798.3|11
1643385610000|2022-01-28 16:00:10|799.3|798|799.3|797.8|799.5|798.3|799|797.8|25
1643385620000|2022-01-28 16:00:20|799|797.5|799.3|797.8|799.3|798|799|797.5|1
1643385630000|2022-01-28 16:00:30|799|798|798.8|797.3|799.3|798|798.8|797.3|13
1643385640000|2022-01-28 16:00:40|799|797.5|799|797.8|799|797.8|798.8|797.5|20
1643385650000|2022-01-28 16:00:50|798.8|797.5|798.8|797.5|799|797.8|798.8|797.5|2
1643385660000|2022-01-28 16:01:00|799|797.8|799|797.8|799|797.8|798.8|797.5|8
1643385670000|2022-01-28 16:01:10|798.8|797.5|798.5|797|798.8|797.5|798.5|797|3
1643385680000|2022-01-28 16:01:20|798.3|797.3|798.3|796.8|798.5|797.3|798|796.5|96
1643385690000|2022-01-28 16:01:30||797||797||797||796.8|47
1643385700000|2022-01-28 16:01:40|798.5|797.3|799|797.5|799|797.8|798.5|797.3|2
1643385710000|2022-01-28 16:01:50|798.8|797.8|798.5|797.3|798.8|797.8|798.5|797.3|6
1643385720000|2022-01-28 16:02:00|798.3|797|798.5|797.3|798.5|797.3|798.3|797|1
1643385730000|2022-01-28 16:02:10|798.3|797|798|796.8|798.5|797|798|796.8|3
1643385740000|2022-01-28 16:02:20|798.3||798.3||798.3||798||4
1643385750000|2022-01-28 16:02:30|798|797|798.3|797|798.3|797|798|796.8|0
1643385760000|2022-01-28 16:02:40|798|796.8|798.3|797|798.3|797|798|796.8|4
1643385770000|2022-01-28 16:02:50|798.5|797.3|798.5|797|798.5|797.3|798.3|797|7
1643385780000|2022-01-28 16:03:00|798.3|797.3|798.5|797.3|798.8|797.3|798.3|797.3|10
1643385790000|2022-01-28 16:03:10|798.8|797|798.8|797.3|798.8|797.5|798.5|797|1
1643385800000|2022-01-28 16:03:20|799|797.5|799|797.5|799|797.8|798.8|797.3|148
1643385810000|2022-01-28 16:03:30|798.8|797.8|799|797.5|799|797.8|798.8|797.5|17
1643385820000|2022-01-28 16:03:40|798.8|797.3|798.8|797.3|799|797.3|798.5|797.3|16
1643385830000|2022-01-28 16:03:50|798.5|797.5|798.5|797.3|798.8|797.5|798.5|797|0
1643385840000|2022-01-28 16:04:00|798.3|797|797.8|796.5|798.5|797.3|797.8|796.5|151
1643385850000|2022-01-28 16:04:10|798||797.8||798||797.8||9
1643385860000|2022-01-28 16:04:20|797.5|796.3|797.5|796.3|797.5|796.5|797.5|796.3|3
1643385870000|2022-01-28 16:04:30|797.8||797.5||797.8||797.5||10
1643385880000|2022-01-28 16:04:40|797.3|796|797.3|796|797.5|796.3|797|795.8|41
1643385890000|2022-01-28 16:04:50|797.5|796.3|797.8|796.3|797.8|796.3|797.3|796|50
1643385900000|2022-01-28 16:05:00|797.5|796|797.3|796|797.5|796.3|797.3|796|10
1643385910000|2022-01-28 16:05:10|797.5||797.3||797.5||797.3||1
1643385920000|2022-01-28 16:05:20|797.5|796.3|797.8|796.3|797.8|796.3|797.5|796.3|1
1643385930000|2022-01-28 16:05:30|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796.3|15
1643385940000|2022-01-28 16:05:40|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796|1
1643385950000|2022-01-28 16:05:50|797.5|796|797|795.8|797.5|796|797|795.8|5
1643385960000|2022-01-28 16:06:00|797.3|795.5|797|795.8|797.3|795.8|797|795.5|2
1643385970000|2022-01-28 16:06:10|797.3|796|797.3|796|797.3|796|797|795.8|0
1643385980000|2022-01-28 16:06:20|797|795.8|797|795.5|797.5|796.3|797|795.5|29
1643385990000|2022-01-28 16:06:30|796.8|795.8|797.3|796|797.5|796|796.8|795.8|16
1643386000000|2022-01-28 16:06:40|797.5|796.3|797.3|796|797.5|796.3|797.3|796|3
1643386010000|2022-01-28 16:06:50|797.5|796.3|797.8|796.5|797.8|796.5|797.3|796.3|0
1643386020000|2022-01-28 16:07:00|798|796.8|798|796.8|798|796.8|797.8|796.5|6
1643386030000|2022-01-28 16:07:10|797.8|796.5|798|796.8|798|796.8|797.8|796.5|10
1643386040000|2022-01-28 16:07:20|797.8|796.5|797.8|796.5|798|796.5|797.8|796.5|3
1643386050000|2022-01-28 16:07:30|798|796.8|798.3|797|798.3|797|798|796.5|65
1643386060000|2022-01-28 16:07:40||796.8||797||797||796.8|0
1643386070000|2022-01-28 16:07:50||796.8||797||797||796.8|0
1643386080000|2022-01-28 16:08:00|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|6
1643386090000|2022-01-28 16:08:10|798.5|797.3|798.5|797.3|798.5|797.5|798.5|797.3|14
1643386100000|2022-01-28 16:08:20|798.8|797.5|799|797.5|799|797.5|798.5|797.3|7
1643386110000|2022-01-28 16:08:30|798.8|797.8|799|797.8|799|797.8|798.8|797.3|6
1643386120000|2022-01-28 16:08:40|799.3|798|799|797.5|799.3|798|798.8|797.5|62
1643386130000|2022-01-28 16:08:50|798.8|797.8|799|797.5|799|797.8|798.8|797.5|0
1643386140000|2022-01-28 16:09:00|798.8|797.3|798.8|797.5|799|797.5|798.5|797.3|6
1643386150000|2022-01-28 16:09:10|799|797.3|799|797.8|799|797.8|798.8|797.3|6
1643386160000|2022-01-28 16:09:20|798.8|797.5|798.5|797.3|799|797.5|798.5|797|5
1643386170000|2022-01-28 16:09:30|798.8||798.5||798.8||798.5||90
1643386180000|2022-01-28 16:09:40|798.3|797|798.3|797|798.3|797|798.3|797|0
1643386190000|2022-01-28 16:09:50||796.8||797||797||796.8|1
1643386200000|2022-01-28 16:10:00|798.5|797.3|798.5|797|798.5|797.3|798.3|797|2
1643386210000|2022-01-28 16:10:10|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797|6
1643386220000|2022-01-28 16:10:20|798.3|797|798.3|797|798.5|797.3|798.3|797|9
1643386240000|2022-01-28 16:10:40||796.8||796.8||797||796.8|2
1643386250000|2022-01-28 16:10:50|798.5|797|798.5|797.3|798.5|797.3|798.5|796.8|6
1643386260000|2022-01-28 16:11:00|798.3|797|798.5|797.3|798.5|797.3|798.3|797|1
1643386270000|2022-01-28 16:11:10|798.3|797|798.3|797|798.3|797.3|798.3|797|1
1643386280000|2022-01-28 16:11:20|798.5|797.3|798.3|797|798.5|797.3|798|796.8|89
1643386290000|2022-01-28 16:11:30|798.5|796.8|798.5|797.3|798.5|797.3|798.5|796.8|5
1643386300000|2022-01-28 16:11:40|798.8|797.5|798.8|797.5|798.8|797.5|798.5|797.3|2
1643386320000|2022-01-28 16:12:00||797.3||797.5||797.5||797.3|1
1643386330000|2022-01-28 16:12:10|799|797.8|798.8|797.5|799|797.8|798.8|797.5|14
1643386340000|2022-01-28 16:12:20|799|797.8|798.8|797.5|799|797.8|798.8|797.5|10
1643386350000|2022-01-28 16:12:30|799|797.3|798.5|797.3|799|797.3|798.5|797.3|12
1643386360000|2022-01-28 16:12:40|798.8|797.5|799|797.5|799|797.8|798.5|797.5|120
1643386370000|2022-01-28 16:12:50|798.8||799||799||798.8||1
1643386380000|2022-01-28 16:13:00|798.8|797.3|798.3|797|798.8|797.3|798.3|797|11
1643386390000|2022-01-28 16:13:10|798|796.5|798|796.8|798|796.8|797.8|796.5|3
1643386400000|2022-01-28 16:13:20|797.8|796.5|797.8|796.5|798|796.8|797.8|796.5|13
1643386410000|2022-01-28 16:13:30|798||797.8||798||797.8||10
1643386420000|2022-01-28 16:13:40|798|796.8|798|796.8|798|796.8|797.8|796.8|8
1643386430000|2022-01-28 16:13:50|797.8|796.5|797.3|796|797.8|796.5|797.3|796|54
1643386440000|2022-01-28 16:14:00|797.5|796.3|797.8|796.5|797.8|796.5|797.3|796.3|0
1643386450000|2022-01-28 16:14:10|798|796.8|798|796.8|798.3|796.8|798|796.5|4
1643386460000|2022-01-28 16:14:20|798.3|797|798.5|797.3|798.5|797.3|798.3|796.8|39
1643386470000|2022-01-28 16:14:30|798.3|797|798.3|797|798.3|797|798|796.8|75
1643386480000|2022-01-28 16:14:40|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797.3|1
1643386490000|2022-01-28 16:14:50|798.8||798.5||798.8||798.5||3
1643386500000|2022-01-28 16:15:00|798.8|797.5|798.8|797.5|798.8|797.5|798.5|797.3|2
1643386510000|2022-01-28 16:15:10|799|797.8|799|797.8|799|797.8|799|797.5|8
1643386520000|2022-01-28 16:15:20|799.3|798|799|797.8|799.3|798|799|797.8|4
1643386530000|2022-01-28 16:15:30|799.3|798|799.3|798|799.3|798|799|797.8|57
1643386540000|2022-01-28 16:15:40|799|797.8|799.3|797.8|799.3|798|799|797.8|0
1643386550000|2022-01-28 16:15:50||798||798||798||797.8|10
1643386560000|2022-01-28 16:16:00|799|797.8|799.3|797.8|799.3|798|799|797.8|1
1643386570000|2022-01-28 16:16:10|799|798|799.3|798|799.3|798|799|797.8|0
1643386580000|2022-01-28 16:16:20||797.8||798||798||797.8|1
1643386590000|2022-01-28 16:16:30|799.5|797.8|799.8|798.5|799.8|798.5|799.5|797.8|4
1643386600000|2022-01-28 16:16:40|800||799.8||800||799.8||3
1643386610000|2022-01-28 16:16:50|800||799.8||800||799.8||0
1643386620000|2022-01-28 16:17:00||798.3||798.5||798.5||798.3|6
1643386630000|2022-01-28 16:17:10|800|798.8|800|798.5|800|798.8|800|798.5|1
1643386640000|2022-01-28 16:17:20|799.8|798.8|800|798.5|800|798.8|799.8|798.5|5
1643386650000|2022-01-28 16:17:30|799.8|798.3|799.8|798.5|800|798.5|799.8|798.3|0
1643386660000|2022-01-28 16:17:40||798.3||798.3||798.5||798.3|1
1643386670000|2022-01-28 16:17:50|799.5|798.5|799.8|798.5|800|798.5|799.5|798.3|0
1643386680000|2022-01-28 16:18:00|799.5|798.3|799.8|798.5|800|798.5|799.5|798.3|204
1643386690000|2022-01-28 16:18:10|800|798.8|800|798.8|800|798.8|800|798.8|2
1643386700000|2022-01-28 16:18:20|799.8|798.5|799.8|798.3|800|798.8|799.5|798.3|11
1643386710000|2022-01-28 16:18:30|799.5||799.5||799.8||799.5||0
1643386720000|2022-01-28 16:18:40|799.3|798|799.3|798|799.5|798|799.3|797.8|13
1643386730000|2022-01-28 16:18:50|799|797.8|799.3|798|799.5|798|799|797.8|2
1643386740000|2022-01-28 16:19:00|799.5|798.3|799.5|798.3|799.5|798.3|799.3|798|4
1643386750000|2022-01-28 16:19:10|799.3|798|799.3|798|799.3|798|799|797.8|8
1643386760000|2022-01-28 16:19:20|799|797.8|799|797.8|799|797.8|799|797.5|8
1643386770000|2022-01-28 16:19:30|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|1
1643386780000|2022-01-28 16:19:40|799|797.8|799.5|798.3|799.5|798.3|799|797.8|6
1643386790000|2022-01-28 16:19:50||798||798.3||798.3||798|1
1643386800000|2022-01-28 16:20:00|799.8|798.5|800.5|799.3|800.5|799.3|799.8|798.5|5
1643386810000|2022-01-28 16:20:10||799||799.3||799.3||799|0
1643386820000|2022-01-28 16:20:20|||||||||4
1643386830000|2022-01-28 16:20:30|800.3|799|800.5|799.3|800.5|799.3|800.3|799|1
1643386840000|2022-01-28 16:20:40|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.5|16
1643386850000|2022-01-28 16:20:50|800.5|799.3|800.5|799.3|800.8|799.5|800.5|799.3|5
1643386860000|2022-01-28 16:21:00|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.3|8
1643386870000|2022-01-28 16:21:10|801|799.8|801.5|800.3|801.5|800.3|801|799.8|60
1643386880000|2022-01-28 16:21:20|801.3|800|801.5|800.3|801.8|800.5|801.3|800|7
1643386890000|2022-01-28 16:21:30|801.8|800.5|802|800.8|802|800.8|801.5|800.3|175
1643386900000|2022-01-28 16:21:40||800.5||800.8||800.8||800.5|4
1643386910000|2022-01-28 16:21:50|801.8|800.5|802|800.8|802|800.8|801.8|800.5|3
1643386920000|2022-01-28 16:22:00|802.3|801|802.3|801|802.3|801|802|800.8|2
1643386930000|2022-01-28 16:22:10|802.5|801.3|802.5|801|802.5|801.3|802.3|801|7
1643386940000|2022-01-28 16:22:20|802.3|801.3|802.5|801|802.5|801.3|802.3|801|0
1643386950000|2022-01-28 16:22:30|802.3|801.3|802.5|801.3|802.5|801.3|802.3|801|0
1643386960000|2022-01-28 16:22:40|802.3|801|802.5|801|802.5|801.3|802.3|801|0
1643386970000|2022-01-28 16:22:50|802.3||802.5||802.5||802.3||0
1643386980000|2022-01-28 16:23:00|802.3|801.3|802.3|801|802.3|801.3|802.3|801|3
1643386990000|2022-01-28 16:23:10|802|800.8|802|800.5|802|800.8|801.8|800.5|0
1643387000000|2022-01-28 16:23:20|801.8|800.8|802|800.8|802|800.8|801.8|800.5|4
1643387010000|2022-01-28 16:23:30|801.8|800.5|802|800.8|802|800.8|801.8|800.5|2
1643387020000|2022-01-28 16:23:40|802.3||802||802.3||802||5
1643387030000|2022-01-28 16:23:50||800.5||800.8||800.8||800.5|4
1643387040000|2022-01-28 16:24:00|802.3|800.5|802|800.8|802.3|800.8|802|800.5|6
1643387050000|2022-01-28 16:24:10|801.8|800.5|802|800.8|802|800.8|801.8|800.5|27
1643387060000|2022-01-28 16:24:20|801.8|800.5|802|800.8|802|800.8|801.8|800.5|1
1643387070000|2022-01-28 16:24:30|802.3|801|802.3|801|802.3|801|802.3|800.8|0
1643387080000|2022-01-28 16:24:40|802|800.8|802.3|801|802.3|801|802|800.8|2
1643387090000|2022-01-28 16:24:50|802.5|801.3|802.8|801.5|803|801.5|802.3|801|18
1643387100000|2022-01-28 16:25:00|802.5|801.3|802.8|801.3|802.8|801.5|802.5|801|29
1643387110000|2022-01-28 16:25:10|802.5|801|802.5|801|802.8|801.3|802.3|801|3
1643387120000|2022-01-28 16:25:20|802.3|801.3|802.5|801.3|802.8|801.3|802.3|801.3|29
1643387130000|2022-01-28 16:25:30|802.3|801|802.5|801|802.5|801.3|802.3|801|9
1643387140000|2022-01-28 16:25:40|802.8|801.3|802.5|801.3|802.8|801.5|802.5|801|105
1643387150000|2022-01-28 16:25:50|802.8|801.5|802.8|801.5|802.8|801.5|802.5|801.3|111
1643387160000|2022-01-28 16:26:00|803|801.8|803.5|802.3|803.5|802.3|803|801.5|8
1643387170000|2022-01-28 16:26:10|803.8|802.5|803.8|802.3|803.8|802.5|803.8|802.3|17
1643387180000|2022-01-28 16:26:20|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|0
1643387190000|2022-01-28 16:26:30|803.5||803.8||803.8||803.5||0
1643387200000|2022-01-28 16:26:40|803.5|802|803.5|802.3|803.8|802.3|803.5|802|0
1643387210000|2022-01-28 16:26:50|803.3|802|803.3|801.8|803.3|802|803|801.8|15
1643387220000|2022-01-28 16:27:00|803|801.5|802.8|801.5|803.3|801.8|802.8|801.5|51
1643387230000|2022-01-28 16:27:10|802.5|801.3|802.5|801.3|802.8|801.5|802.5|801.3|14
1643387240000|2022-01-28 16:27:20|802.3|801|802.5|801.3|802.5|801.3|802.3|801|6
1643387250000|2022-01-28 16:27:30|802.8|801.5|803|801.8|803|801.8|802.8|801.5|20
1643387260000|2022-01-28 16:27:40|802.8|801.5|802.8|801.5|802.8|801.8|802.8|801.3|10
1643387270000|2022-01-28 16:27:50|802.5|801.3|802.8|801.5|803|801.5|802.5|801.3|41
1643387280000|2022-01-28 16:28:00|803|801.3|802.5|801.3|803|801.5|802.5|801.3|43
1643387290000|2022-01-28 16:28:10|802.8|801.5|802.3|801|802.8|801.5|802|800.8|50
1643387300000|2022-01-28 16:28:20|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801|49
1643387310000|2022-01-28 16:28:30|802.3|801|802.8|801.5|802.8|801.5|802.3|801|18
1643387320000|2022-01-28 16:28:40|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|26
1643387330000|2022-01-28 16:28:50|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|27
1643387340000|2022-01-28 16:29:00|803|801.8|803|801.8|803|801.8|803|801.8|29
1643387350000|2022-01-28 16:29:10|803.3|801.5|803|801.8|803.3|801.8|802.8|801.5|62
1643387360000|2022-01-28 16:29:20|802.8|801.5|802.8|801.5|803|801.8|802.8|801.5|65
1643387370000|2022-01-28 16:29:30|803|801.8|803|801.8|803|801.8|802.8|801.5|63
1643387380000|2022-01-28 16:29:40|802.8|801.5|802.8|801.5|803|801.8|802.8|801.5|17
1643387390000|2022-01-28 16:29:50|803|801.8|802.8|801.5|803|801.8|802.5|801.3|220
1643387400000|2022-01-28 16:30:00|803|801.8|803|801.8|803|801.8|803|801.8|52
1643387410000|2022-01-28 16:30:10|803.3|802|802.5|801.3|803.3|802|802.5|801.3|75
1643387420000|2022-01-28 16:30:20|802.3|801|802.8|801.5|802.8|801.5|802.3|801|10
1643387430000|2022-01-28 16:30:30|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|10
1643387440000|2022-01-28 16:30:40|802.5|801.3|802.5|801.3|802.8|801.3|802.5|801.3|2
1643387450000|2022-01-28 16:30:50|802.8|801.5|802.8|801.3|802.8|801.5|802.5|801.3|2
1643387460000|2022-01-28 16:31:00|802.5|801.5|802.5|801.3|802.8|801.5|802.5|801.3|53
1643387470000|2022-01-28 16:31:10|802.8|801.5|802.8|801.3|802.8|801.5|802.5|801.3|80
1643387480000|2022-01-28 16:31:20|802.5|801.5|802.3|800.8|802.8|801.5|802|800.8|23
1643387490000|2022-01-28 16:31:30|802.5|801|802.8|801.5|802.8|801.5|802.5|801|2
1643387500000|2022-01-28 16:31:40|803|801.8|803|801.5|803|801.8|802.8|801.5|30
1643387510000|2022-01-28 16:31:50|802.8|801.8|803|801.8|803|801.8|802.8|801.5|5
1643387520000|2022-01-28 16:32:00|803.3|802|803.3|802|803.3|802|803|801.8|40
1643387530000|2022-01-28 16:32:10|803|801.8|803|801.8|803.3|802|803|801.8|1
1643387540000|2022-01-28 16:32:20|803.3|802|803.3|802|803.3|802|803.3|801.8|2
1643387550000|2022-01-28 16:32:30|803|801.8|803.3|802|803.3|802|803|801.8|0
1643387560000|2022-01-28 16:32:40|803|801.8|802.5|801.3|803|801.8|802.5|801.3|1
1643387570000|2022-01-28 16:32:50|802.8|801.5|802.8|801.5|802.8|801.5|802.5|801.3|3
1643387580000|2022-01-28 16:33:00|802.5|801.3|802|800.8|802.5|801.3|802|800.8|0
1643387590000|2022-01-28 16:33:10|802.3|801|802.3|801|802.3|801|802|801|0
1643387600000|2022-01-28 16:33:20|802|800.8|801.8|800.5|802.3|800.8|801.8|800.5|4
1643387610000|2022-01-28 16:33:30|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|3
1643387620000|2022-01-28 16:33:40|802|800.8|802|800.8|802|800.8|802|800.8|5
1643387630000|2022-01-28 16:33:50|802.3|800.5|802.3|801|802.3|801|802.3|800.5|3
1643387640000|2022-01-28 16:34:00|802|800.8|802|800.8|802.3|801|802|800.8|1
1643387650000|2022-01-28 16:34:10|802.3|801|802|800.8|802.3|801|802|800.8|0
1643387660000|2022-01-28 16:34:20|801.8|800.5|801.5|800|801.8|800.5|801.3|800|12
1643387670000|2022-01-28 16:34:30|801.3|800.3|801.5|800|801.5|800.3|801.3|800|0
1643387680000|2022-01-28 16:34:40|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643387690000|2022-01-28 16:34:50|801.8||801.5||801.8||801.5||2
1643387700000|2022-01-28 16:35:00|801.8|800|801.5|800.3|801.8|800.5|801.5|800|1
1643387710000|2022-01-28 16:35:10|801.8||801.5||801.8||801.5||0
1643387720000|2022-01-28 16:35:20|801.8|800.5|801.5|800.3|801.8|800.5|801.5|800.3|0
1643387730000|2022-01-28 16:35:30|801.8|800.5|801.5|800.3|801.8|800.5|801.5|800.3|1
1643387740000|2022-01-28 16:35:40|801.8|800|801.3|800|801.8|800|801.3|800|0
1643387750000|2022-01-28 16:35:50|801.5|800.3|801.5|800|801.5|800.3|801.5|800|0
1643387760000|2022-01-28 16:36:00|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643387770000|2022-01-28 16:36:10|801.8||801.5||801.8||801.5||0
1643387780000|2022-01-28 16:36:20|801.3|800|801.5|800.3|801.5|800.3|801.3|800|1
1643387790000|2022-01-28 16:36:30|801.8|800|801.5|800.3|801.8|800.3|801.5|800|0
1643387800000|2022-01-28 16:36:40|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|12
1643387820000|2022-01-28 16:37:00|801.5|800.3|801.5|800.3|801.8|800.5|801.5|800.3|0
1643387830000|2022-01-28 16:37:10|801.3|800|801.5|800|801.5|800.3|801.3|800|1
1643387840000|2022-01-28 16:37:20|801.3|800.3|801.3|800|801.3|800.3|801.3|800|1
1643387850000|2022-01-28 16:37:30|||||||||19
1643387860000|2022-01-28 16:37:40|801|799.8|801|799.8|801|799.8|801|799.8|23
1643387880000|2022-01-28 16:38:00|801.3|799.5|801.3|800|801.3|800|801|799.5|508
1643387890000|2022-01-28 16:38:10|801.5|800.3|801.3|800|801.5|800.3|801.3|800|26
1643387900000|2022-01-28 16:38:20|801|799.8|801|799.5|801|800|800.8|799.5|0
1643387910000|2022-01-28 16:38:30|800.8|799.8|800.8|799.3|800.8|799.8|800.5|799.3|7
1643387920000|2022-01-28 16:38:40|800.5|799|800.3|799|800.8|799.3|800.3|799|0
1643387930000|2022-01-28 16:38:50|800.5|798.8|800.3|799|800.5|799|800.3|798.8|1
1643387940000|2022-01-28 16:39:00|800.5||800.5||800.5||800.3||0
1643387950000|2022-01-28 16:39:10|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.3|6
1643387960000|2022-01-28 16:39:20|800.5|799.3|800.5|799|800.5|799.5|800.5|799|2
1643387970000|2022-01-28 16:39:30|800.3||800.3||800.5||800.3||0
1643387980000|2022-01-28 16:39:40|800|798.8|800.3|798.8|800.3|798.8|800|798.8|14
1643387990000|2022-01-28 16:39:50||799||799||799||798.8|1
1643388000000|2022-01-28 16:40:00|800|798.8|800.5|799|800.5|799.3|800|798.8|1
1643388010000|2022-01-28 16:40:10|800.3|799.3|800.5|799|800.5|799.3|800.3|799|6
1643388020000|2022-01-28 16:40:20|800.3|799.3|800.8|799.5|800.8|799.5|800.3|799.3|1
1643388030000|2022-01-28 16:40:30|801||801||801||800.8||0
1643388040000|2022-01-28 16:40:40|800.8||800.8||801||800.8||25
1643388050000|2022-01-28 16:40:50|801|799.3|801|799.5|801|799.5|800.5|799.3|8
1643388060000|2022-01-28 16:41:00|801.3|799.8|801.3|799.8|801.3|800|801|799.5|3
1643388070000|2022-01-28 16:41:10|801.5|800|801.5|800|801.5|800.3|801.3|799.8|1
1643388080000|2022-01-28 16:41:20|801.3||801.3||801.5||801.3||0
1643388100000|2022-01-28 16:41:40||799.8||800||800||799.8|26
1643388110000|2022-01-28 16:41:50|801|799.8|801|799.5|801|799.8|801|799.5|1
1643388120000|2022-01-28 16:42:00|800.8|799.8|801|799.8|801.3|799.8|800.8|799.8|16
1643388130000|2022-01-28 16:42:10|801.3|800|801.3|799.8|801.3|800|801|799.8|12
1643388140000|2022-01-28 16:42:20|801|800|801.3|799.8|801.3|800|801|799.8|0
1643388150000|2022-01-28 16:42:30|801|800|801.3|799.8|801.3|800|801|799.8|0
1643388160000|2022-01-28 16:42:40|801|800|801|799.8|801|800|801|799.8|0
1643388170000|2022-01-28 16:42:50|801.3|800|800.5|799.3|801.3|800|800.5|799|136
1643388180000|2022-01-28 16:43:00|800.8|799|800|798.8|800.8|799.3|800|798.5|42
1643388190000|2022-01-28 16:43:10|799.8|798.5|800|798.8|800|798.8|799.8|798.5|2
1643388200000|2022-01-28 16:43:20|800.3||800||800.3||800||0
1643388210000|2022-01-28 16:43:30|799.8|798.5|799.5|798.3|800|798.5|799.5|798.3|7
1643388220000|2022-01-28 16:43:40|799.8|798.5|799.8|798.5|799.8|798.5|799.5|798.3|2
1643388230000|2022-01-28 16:43:50|799.5|798.3|800|798.8|800|798.8|799.5|798.3|0
1643388240000|2022-01-28 16:44:00|800.3|799|800|798.8|800.3|799|800|798.8|0
1643388250000|2022-01-28 16:44:10|800.3|798.5|800.3|799|800.3|799|800|798.5|0
1643388260000|2022-01-28 16:44:20|800|798.8|800.3|799|800.5|799|800|798.8|9
1643388270000|2022-01-28 16:44:30|800.5||800.3||800.5||800.3||0
1643388280000|2022-01-28 16:44:40|800.5|799.3|800.5|799.3|800.5|799.3|800.3|799.3|6
1643388290000|2022-01-28 16:44:50|800.8|799.5|800.5|799.3|800.8|799.5|800.5|799.3|60
1643388300000|2022-01-28 16:45:00|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.3|5
1643388310000|2022-01-28 16:45:10|800.5|799.3|800.8|799.5|800.8|799.5|800.5|799.3|4
1643388320000|2022-01-28 16:45:20|800.5|799.3|800.5|799|800.5|799.5|800.5|799|0
1643388330000|2022-01-28 16:45:30|800.3|799.3|800.3|799|800.5|799.3|800.3|799|0
1643388340000|2022-01-28 16:45:40|800|798.8|800.3|798.8|800.3|798.8|800|798.8|1
1643388350000|2022-01-28 16:45:50|800|798.5|800|798.8|800.3|798.8|800|798.5|0
1643388360000|2022-01-28 16:46:00|800.3|798.5|800.3|798.8|800.3|798.8|800|798.5|0
1643388370000|2022-01-28 16:46:10|800|798.5|800|798.8|800|798.8|800|798.5|0
1643388380000|2022-01-28 16:46:20|800.3||800||800.3||800||0
1643388390000|2022-01-28 16:46:30|799.8|798.5|800|798.8|800|798.8|799.8|798.5|0
1643388400000|2022-01-28 16:46:40|800.3|798.5|799.8|798.5|800.3|798.5|799.8|798.5|2
1643388410000|2022-01-28 16:46:50|800||799.8||800||799.8||0
1643388420000|2022-01-28 16:47:00|800||799.8||800||799.8||0
1643388430000|2022-01-28 16:47:10||798.3||798.5||798.5||798.3|0
1643388440000|2022-01-28 16:47:20|800|798.3|799.8|798.5|800|798.5|799.8|798.3|0
1643388460000|2022-01-28 16:47:40|799.5|798.3|799.5|798.3|799.8|798.3|799.5|798.3|0
1643388470000|2022-01-28 16:47:50|799.8||799.5||799.8||799.5||0
1643388480000|2022-01-28 16:48:00|799.8|798.5|799.8|798.3|799.8|798.5|799.5|798.3|0
1643388490000|2022-01-28 16:48:10|800|798.5|799.8|798.5|800|798.5|799.8|798.3|1
1643388500000|2022-01-28 16:48:20|800||799.8||800||799.8||0
1643388510000|2022-01-28 16:48:30|800|798.8|800|798.8|800|798.8|799.8|798.5|0
1643388520000|2022-01-28 16:48:40|799.8|798.5|800|798.8|800|798.8|799.8|798.5|0
1643388580000|2022-01-28 16:49:40|799.8|798.5|800|798.5|800|798.5|799.8|798.5|1
1643388590000|2022-01-28 16:49:50|799.8|798.8|800|798.5|800|798.8|799.8|798.5|0
1643388600000|2022-01-28 16:50:00|799.8|798.8|800|798.8|800|798.8|799.8|798.8|0
1643388620000|2022-01-28 16:50:20|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643388630000|2022-01-28 16:50:30|800||799.8||800||799.8||0
1643388640000|2022-01-28 16:50:40|800|798.8|800|798.5|800|798.8|800|798.5|0
1643388650000|2022-01-28 16:50:50|799.8|798.3|799.5|798.3|799.8|798.3|799.5|798.3|4
1643388660000|2022-01-28 16:51:00|799.8|798.5|799.5|798.3|799.8|798.5|799.5|798.3|0
1643388670000|2022-01-28 16:51:10|799.3|798|799.3|798|799.5|798|799.3|798|0
1643388680000|2022-01-28 16:51:20||797.8||798||798||797.8|0
1643388690000|2022-01-28 16:51:30|799.5||799.5||799.5||799.5||0
1643388700000|2022-01-28 16:51:40||798.3||798.3||798.3||798.3|2
1643388710000|2022-01-28 16:51:50|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|6
1643388720000|2022-01-28 16:52:00|799.5|798.3|800|798.5|800|798.5|799.5|798.3|3
1643388730000|2022-01-28 16:52:10|799.8|798.8|799.8|798.5|800|798.8|799.8|798.5|1
1643388740000|2022-01-28 16:52:20|800||799.8||800||799.8||0
1643388760000|2022-01-28 16:52:40||798.3||798.5||798.5||798.3|1
1643388770000|2022-01-28 16:52:50|800||799.8||800||799.8||0
1643388780000|2022-01-28 16:53:00|800|798.8|800|798.5|800.3|798.8|799.8|798.5|79
1643388790000|2022-01-28 16:53:10|799.8|798.3|799.8|798.5|799.8|798.5|799.8|798.3|0
1643388800000|2022-01-28 16:53:20|800||800||800||799.8||3
1643388810000|2022-01-28 16:53:30|799.8|798.8|799.8|798.5|800|798.8|799.8|798.5|3
1643388820000|2022-01-28 16:53:40|800||799.8||800||799.8||0
1643388830000|2022-01-28 16:53:50|799.3|798|799.3|798|799.5|798|799.3|798|12
1643388840000|2022-01-28 16:54:00|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|1
1643388850000|2022-01-28 16:54:10|800||799.8||800||799.8||1
1643388860000|2022-01-28 16:54:20|800|798.8|800|798.8|800|798.8|800|798.5|6
1643388870000|2022-01-28 16:54:30|||||||||2
1643388880000|2022-01-28 16:54:40|800.3|799|800.3|798.8|800.3|799|800|798.8|0
1643388890000|2022-01-28 16:54:50|800.5|799|800.5|799|800.5|799|800.5|799|4
1643388900000|2022-01-28 16:55:00|800.3|799.3|800|798.8|800.5|799.3|800|798.8|60
1643388910000|2022-01-28 16:55:10|800.3|799|800.3|799|800.3|799|800|798.8|8
1643388920000|2022-01-28 16:55:20|800.5||800.3||800.5||800.3||5
1643388930000|2022-01-28 16:55:30|800.5||800.3||800.5||800.3||0
1643388940000|2022-01-28 16:55:40|800.5||800.3||800.5||800.3||0
1643388950000|2022-01-28 16:55:50|800.5|799.3|800.5|799.3|800.5|799.3|800.3|799|0
1643388960000|2022-01-28 16:56:00|800.8|799.5|801.3|799.8|801.3|799.8|800.8|799.3|12
1643388970000|2022-01-28 16:56:10|801|800|801.3|800|801.3|800|801|800|1
1643388980000|2022-01-28 16:56:20|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800|1
1643388990000|2022-01-28 16:56:30||800||800.3||800.3||800|28
1643389000000|2022-01-28 16:56:40|801.3|800|801.3|800|801.3|800|801.3|800|0
1643389010000|2022-01-28 16:56:50|801.5||801.3||801.5||801.3||0
1643389020000|2022-01-28 16:57:00|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800|1
1643389030000|2022-01-28 16:57:10|802||801.8||802||801.8||0
1643389050000|2022-01-28 16:57:30|802||801.8||802||801.8||5
1643389060000|2022-01-28 16:57:40|802|800.8|802|800.8|802|800.8|801.8|800.5|0
1643389070000|2022-01-28 16:57:50|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|0
1643389080000|2022-01-28 16:58:00|802|800.8|802.3|800.8|802.3|800.8|801.8|800.5|0
1643389090000|2022-01-28 16:58:10|802|800.5|801.8|800.5|802.3|800.5|801.8|800.5|0
1643389100000|2022-01-28 16:58:20|||||||||2
1643389110000|2022-01-28 16:58:30|802||801.8||802||801.8||0
1643389120000|2022-01-28 16:58:40|802||801.8||802||801.8||0
1643389130000|2022-01-28 16:58:50|802|800.8|801.8|800.5|802|800.8|801.8|800.5|0
1643389140000|2022-01-28 16:59:00|802|800.8|802|800.8|802|800.8|802|800.5|7
1643389160000|2022-01-28 16:59:20|801.8|800.5|801.8|800.3|802|800.8|801.5|800.3|0
1643389170000|2022-01-28 16:59:30|801.5|800.5|801.8|800.5|801.8|800.5|801.5|800.3|1
1643389180000|2022-01-28 16:59:40|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|18
1643389190000|2022-01-28 16:59:50|801.5|800.3|801.8|800.3|801.8|800.5|801.5|800.3|1
1643389200000|2022-01-28 17:00:00|801.5|800.5|801.5|800.3|801.8|800.5|801.5|800.3|4
1643389210000|2022-01-28 17:00:10|801.8|800|801.5|800.3|801.8|800.3|801.3|800|0
1643389220000|2022-01-28 17:00:20||800||800.3||800.3||800|8
1643389230000|2022-01-28 17:00:30||800||800.3||800.3||800|0
1643389240000|2022-01-28 17:00:40|801.8|800.5|802|800.5|802|800.5|801.5|800.5|0
1643389250000|2022-01-28 17:00:50|801.8|800.8|802|800.8|802|800.8|801.8|800.5|2
1643389260000|2022-01-28 17:01:00|802.3|800.5|802|800.5|802.3|800.8|802|800.5|5
1643389270000|2022-01-28 17:01:10|802.3|800.8|802.3|800.8|802.3|800.8|802|800.5|2
1643389280000|2022-01-28 17:01:20|802|801|802|800.8|802|801|802|800.8|0
1643389290000|2022-01-28 17:01:30|802.3|801|802.3|801|802.3|801|802|800.8|0
1643389310000|2022-01-28 17:01:50|802.5||802.3||802.5||802.3||0
1643389320000|2022-01-28 17:02:00|802.5||802.3||802.5||802.3||5
1643389330000|2022-01-28 17:02:10|802.5||802.5||802.5||802.5||0
1643389340000|2022-01-28 17:02:20|802.3|801.3|802.5|801.3|802.5|801.3|802.3|801.3|0
1643389350000|2022-01-28 17:02:30|802.3|801|802.3|801|802.5|801|802.3|801|0
1643389360000|2022-01-28 17:02:40|802.5||802.5||802.5||802.5||15
1643389370000|2022-01-28 17:02:50|802.3||802.3||802.5||802.3||2
1643389380000|2022-01-28 17:03:00|802.5||802.3||802.5||802.3||0
1643389390000|2022-01-28 17:03:10|802.5|800.8|802.3|801|802.5|801|802|800.8|178
1643389400000|2022-01-28 17:03:20|802.5|801.3|802.3|801|802.5|801.3|802.3|801|48
1643389410000|2022-01-28 17:03:30||800.8||801||801||800.8|49
1643389420000|2022-01-28 17:03:40|802.5||802.5||802.5||802.3||0
1643389430000|2022-01-28 17:03:50|802.3||802.3||802.5||802.3||0
1643389450000|2022-01-28 17:04:10|802.5|800.8|802.3|801|802.5|801|802|800.8|23
1643389460000|2022-01-28 17:04:20|802|800.8|802.5|801|802.5|801|802|800.8|12
1643389470000|2022-01-28 17:04:30|802.8|801.3|802.5|801.3|802.8|801.3|802.5|801.3|0
1643389480000|2022-01-28 17:04:40|802.8|801.5|802.8|801.3|802.8|801.5|802.8|801.3|2
1643389490000|2022-01-28 17:04:50|802.5|801.8|803|801.5|803|801.8|802.5|801.5|23
1643389500000|2022-01-28 17:05:00|802.8||802.8||803||802.8||0
1643389510000|2022-01-28 17:05:10|803|801.8|803|801.8|803.3|801.8|803|801.8|5
1643389520000|2022-01-28 17:05:20|803.3|802|803|801.8|803.3|802|803|801.5|0
1643389550000|2022-01-28 17:05:50|803.3||803||803.3||803||0
1643389570000|2022-01-28 17:06:10|802.8|801.5|803|801.8|803|801.8|802.8|801.5|0
1643389580000|2022-01-28 17:06:20|802.8|801.5|802.8|801.3|802.8|801.5|802.8|801.3|0
1643389590000|2022-01-28 17:06:30|802.5|801|802.3|801|802.5|801.3|802.3|801|12
1643389600000|2022-01-28 17:06:40|802.5|801.3|802.5|801|802.5|801.3|802.3|801|2
1643389610000|2022-01-28 17:06:50|802.3|801.3|803|801.8|803|801.8|802.3|801.3|571
1643389620000|2022-01-28 17:07:00|803.3|802|803.3|801.8|803.3|802|803|801.8|2
1643389630000|2022-01-28 17:07:10|803||803||803.3||803||0
1643389640000|2022-01-28 17:07:20|802.8|801.5|803|801.5|803|801.5|802.8|801.5|1
1643389650000|2022-01-28 17:07:30||801.8||801.8||801.8||801.5|0
1643389660000|2022-01-28 17:07:40|802.8|801.5|803|801.5|803|801.5|802.8|801.5|0
1643389670000|2022-01-28 17:07:50|802.8||803||803||802.8||0
1643389680000|2022-01-28 17:08:00|802.8|801.3|802.8|801.5|803|801.5|802.8|801.3|1
1643389690000|2022-01-28 17:08:10|803||803||803||802.8||0
1643389700000|2022-01-28 17:08:20|802.8|801.8|803|801.8|803|801.8|802.8|801.5|0
1643389710000|2022-01-28 17:08:30||801.5||801.8||801.8||801.5|0
1643389730000|2022-01-28 17:08:50|802.8|801.5|802.8|801.5|803|801.5|802.8|801.5|0
1643389740000|2022-01-28 17:09:00|803|801.3|802.8|801.5|803|801.5|802.8|801.3|0
1643389760000|2022-01-28 17:09:20|803||803||803||803||0
1643389770000|2022-01-28 17:09:30|802.8||802.8||802.8||802.8||1
1643389780000|2022-01-28 17:09:40|803||802.8||803||802.8||0
1643389790000|2022-01-28 17:09:50|803||802.8||803||802.8||0
1643389800000|2022-01-28 17:10:00||801.3||801.5||801.5||801.3|0
1643389810000|2022-01-28 17:10:10|803|801.8|803|801.8|803|801.8|802.8|801.8|1
1643389820000|2022-01-28 17:10:20|802.8|801.5|802.8|801.5|803|801.5|802.8|801.5|0
1643389830000|2022-01-28 17:10:30|803|801.8|803|801.8|803.3|801.8|802.8|801.8|0
1643389840000|2022-01-28 17:10:40|803.3||803||803.3||803||34
1643389850000|2022-01-28 17:10:50|803.3||803||803.3||803||0
1643389860000|2022-01-28 17:11:00||801.5||801.5||801.5||801.5|0
1643389870000|2022-01-28 17:11:10|802.8|801.8|803|801.8|803|801.8|802.8|801.8|0
1643389880000|2022-01-28 17:11:20|803.3|802|803.3|802|803.3|802|803.3|802|1
1643389890000|2022-01-28 17:11:30||801.8||801.8||801.8||801.8|0
1643389900000|2022-01-28 17:11:40|803.5|802|803.5|802|803.5|802|803.3|802|0
1643389910000|2022-01-28 17:11:50||802.3||802||802.3||802|0
1643389920000|2022-01-28 17:12:00|803.3|801.8|803.3|801.8|803.3|801.8|803|801.8|5
1643389930000|2022-01-28 17:12:10|803|801.5|802.8|801.5|803|801.5|802.8|801.3|12
1643389940000|2022-01-28 17:12:20||801.3||801.5||801.5||801.3|1
1643389950000|2022-01-28 17:12:30|802.5|801.3|802|800.8|802.5|801.3|802|800.8|36
1643389960000|2022-01-28 17:12:40||800.5||800.5||800.8||800.5|0
1643389970000|2022-01-28 17:12:50|801.8||801.8||801.8||801.8||0
1643389980000|2022-01-28 17:13:00|802|800.3|801.8|800.3|802|800.3|801.8|800.3|0
1643389990000|2022-01-28 17:13:10|801.5|800.5|801.5|800.3|801.8|800.5|801.5|800.3|2
1643390000000|2022-01-28 17:13:20|801.8||801.8||801.8||801.8||0
1643390010000|2022-01-28 17:13:30|801.5|800.5|801.8|800.3|801.8|800.5|801.5|800.3|0
1643390030000|2022-01-28 17:13:50|801.5||801.5||801.8||801.5||0
1643390040000|2022-01-28 17:14:00|801.8||801.5||801.8||801.5||0
1643390050000|2022-01-28 17:14:10|801.8|800.5|801.8|800.3|801.8|800.5|801.8|800.3|0
1643390060000|2022-01-28 17:14:20||800.5||800.5||800.5||800.5|0
1643390070000|2022-01-28 17:14:30|802||801.8||802||801.8||0
1643390080000|2022-01-28 17:14:40|801.3|800.3|801.5|800|801.5|800.5|801.3|800|9
1643390090000|2022-01-28 17:14:50|801.3|800.3|801.5|800|801.5|800.3|801.3|800|1
1643390100000|2022-01-28 17:15:00|801.8|800.3|801.8|800.5|801.8|800.5|801.8|800.3|1
1643390110000|2022-01-28 17:15:10|801.5|800.3|801.5|800|801.8|800.3|801.3|800|0
1643390120000|2022-01-28 17:15:20|801.3||801.5||801.5||801.3||0
1643390130000|2022-01-28 17:15:30|801.3||801.3||801.5||801.3||0
1643390160000|2022-01-28 17:16:00|801|799.8|801.3|799.8|801.3|799.8|801|799.8|1
1643390170000|2022-01-28 17:16:10|801||801||801.3||801||0
1643390180000|2022-01-28 17:16:20|801.3||801||801.3||801||0
1643390190000|2022-01-28 17:16:30|801.3|799.5|800.8|799.5|801.3|799.5|800.8|799.5|0
1643390200000|2022-01-28 17:16:40|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|22
1643390210000|2022-01-28 17:16:50|||||||||4
1643390220000|2022-01-28 17:17:00|800.3|799|800.3|799|800.5|799|800.3|799|0
1643390230000|2022-01-28 17:17:10|800.5||800.5||800.5||800.3||0
1643390240000|2022-01-28 17:17:20|800.3|799.3|800.5|799.3|800.5|799.3|800.3|799.3|5
1643390260000|2022-01-28 17:17:40|800.3|799|800.3|799|800.3|799|800.3|799|0
1643390270000|2022-01-28 17:17:50|800.5||800.3||800.5||800.3||0
1643390280000|2022-01-28 17:18:00|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|0
1643390290000|2022-01-28 17:18:10|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|9
1643390300000|2022-01-28 17:18:20|801|799.8|801|799.8|801|799.8|801|799.8|1
1643390310000|2022-01-28 17:18:30|801.3||801.3||801.3||801||1
1643390320000|2022-01-28 17:18:40|801|800|801|799.8|801|800|801|799.8|3
1643390340000|2022-01-28 17:19:00|800.8|799.5|801.3|800|801.3|800|800.8|799.5|0
1643390350000|2022-01-28 17:19:10|801.5|800.3|801.5|800.3|801.8|800.5|801.5|800.3|0
1643390360000|2022-01-28 17:19:20||800||800||800.3||800|0
1643390370000|2022-01-28 17:19:30|801.3||801.3||801.3||801.3||0
1643390380000|2022-01-28 17:19:40||799.8||799.8||799.8||799.8|0
1643390390000|2022-01-28 17:19:50|||||||||1
1643390400000|2022-01-28 17:20:00|801|799.5|800.8|799.5|801|799.5|800.8|799.5|0
1643390410000|2022-01-28 17:20:10|800.5|799.3|800.8|799.5|800.8|799.5|800.5|799.3|1
1643390420000|2022-01-28 17:20:20|801|799.3|800.8|799.5|801|799.5|800.8|799.3|0
1643390430000|2022-01-28 17:20:30|800.5|799.3|800.8|799.5|800.8|799.5|800.5|799.3|0
1643390440000|2022-01-28 17:20:40|800.5|799.3|800.8|799.3|800.8|799.3|800.5|799.3|0
1643390450000|2022-01-28 17:20:50|800.5||800.5||800.8||800.5||0
1643390460000|2022-01-28 17:21:00|800.8|799.5|800.8|799.5|801|799.5|800.5|799.3|0
1643390470000|2022-01-28 17:21:10|800.5|799.3|800.8|799.3|800.8|799.3|800.5|799.3|4
1643390480000|2022-01-28 17:21:20|801|799.5|800.8|799.5|801|799.5|800.8|799.3|0
1643390490000|2022-01-28 17:21:30|801|799.3|800.5|799.3|801|799.3|800.5|799.3|0
1643390500000|2022-01-28 17:21:40|800.8|799.5|800.8|799.5|801|799.5|800.8|799.5|0
1643390510000|2022-01-28 17:21:50|801||800.8||801||800.8||0
1643390520000|2022-01-28 17:22:00|800.5|799.3|800.8|799.3|800.8|799.3|800.5|799.3|0
1643390530000|2022-01-28 17:22:10|800.5|799.5|800.8|799.3|800.8|799.5|800.5|799.3|0
1643390540000|2022-01-28 17:22:20|800.5||800.5||800.5||800.5||0
1643390550000|2022-01-28 17:22:30|800.3|799|800.3|799|800.5|799|800.3|799|0
1643390560000|2022-01-28 17:22:40||798.8||799||799||798.8|25
1643390570000|2022-01-28 17:22:50||798.8||799||799||798.8|0
1643390580000|2022-01-28 17:23:00|800.5|798.8|800.3|798.8|800.5|799|800.3|798.8|5
1643390590000|2022-01-28 17:23:10|800|799|800|798.8|800.3|799|800|798.8|0
1643390600000|2022-01-28 17:23:20|||||||||1
1643390620000|2022-01-28 17:23:40|800.3|799|800|798.8|800.3|799|800|798.8|0
1643390630000|2022-01-28 17:23:50|800.3||800||800.3||800||0
1643390650000|2022-01-28 17:24:10|799.8|798.5|799.5|798|799.8|798.5|799.5|798|6
1643390660000|2022-01-28 17:24:20|799.3||799.5||799.5||799.3||3
1643390670000|2022-01-28 17:24:30|799.3||799.5||799.5||799.3||3
1643390680000|2022-01-28 17:24:40|799.3||799.3||799.5||799.3||0
1643390690000|2022-01-28 17:24:50||797.8||797.8||798||797.8|15
1643390700000|2022-01-28 17:25:00|799|798|799.3|798|799.3|798|799|798|8
1643390710000|2022-01-28 17:25:10|799|797.8|799|797.8|799.3|798|799|797.8|19
1643390720000|2022-01-28 17:25:20|799.3|798|799.3|798|799.3|798|799|798|0
1643390730000|2022-01-28 17:25:30||797.8||798||798||797.8|4
1643390750000|2022-01-28 17:25:50|799|797.8|799|797.8|799.3|797.8|799|797.8|0
1643390760000|2022-01-28 17:26:00|799.3|797.5|799.3|798|799.3|798|799|797.5|1
1643390770000|2022-01-28 17:26:10|799|797.8|799|797.8|799|797.8|799|797.8|1
1643390780000|2022-01-28 17:26:20||797.5||797.8||797.8||797.5|0
1643390790000|2022-01-28 17:26:30|798.8|797.5|799|797.5|799|797.5|798.8|797.5|0
1643390800000|2022-01-28 17:26:40|798.8||798.8||799||798.8||0
1643390820000|2022-01-28 17:27:00|799|797.8|799|797.8|799|797.8|799|797.8|20
1643390830000|2022-01-28 17:27:10|798.8|797.5|798.8|797.5|799|797.8|798.8|797.5|3
1643390840000|2022-01-28 17:27:20|799||798.8||799||798.8||0
1643390850000|2022-01-28 17:27:30|798.5|797.3|798.5|797.3|798.8|797.3|798.5|797.3|2
1643390860000|2022-01-28 17:27:40|798.8|797|798.3|796.8|798.8|797|798|796.8|19
1643390870000|2022-01-28 17:27:50|798|797|798|796.8|798.3|797|798|796.8|4
1643390880000|2022-01-28 17:28:00|798.3|797|798.3|797|798.3|797|798.3|797|0
1643390890000|2022-01-28 17:28:10|798|796.8|798|796.8|798|796.8|798|796.8|0
1643390900000|2022-01-28 17:28:20|798.3|796.5|797.8|796.5|798.3|796.5|797.8|796.5|0
1643390910000|2022-01-28 17:28:30||796.3||796.5||796.5||796.3|1
1643390920000|2022-01-28 17:28:40|798||797.8||798||797.8||0
1643390930000|2022-01-28 17:28:50|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|3
1643390940000|2022-01-28 17:29:00|798||798||798||797.8||0
1643390950000|2022-01-28 17:29:10|798.3|796.8|798|796.5|798.3|796.8|797.8|796.5|0
1643390960000|2022-01-28 17:29:20|797.8|796.3|797.5|796.3|797.8|796.5|797.5|796.3|8
1643390970000|2022-01-28 17:29:30|797.8|796.5|797.5|796.3|797.8|796.5|797.5|796.3|0
1643390980000|2022-01-28 17:29:40|797.3|796|797.5|796.3|797.5|796.3|797.3|796|1
1643390990000|2022-01-28 17:29:50|797.8||797.5||797.8||797.5||1
1643391000000|2022-01-28 17:30:00|797.8|796|797.5|796.3|797.8|796.3|797.5|796|1
1643391010000|2022-01-28 17:30:10|797.8|796.5|797.5|796.3|797.8|796.5|797.5|796.3|0
1643391020000|2022-01-28 17:30:20|797.3|796|797.3|796|797.5|796|797.3|796|0
1643391030000|2022-01-28 17:30:30|797.5|796.3|797.8|796.5|797.8|796.5|797.3|796|14
1643391040000|2022-01-28 17:30:40|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|1
1643391050000|2022-01-28 17:30:50|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|3
1643391060000|2022-01-28 17:31:00|797.5|796.3|797.8|796.3|797.8|796.5|797.5|796|3
1643391070000|2022-01-28 17:31:10|797.5|796|797.5|796.3|797.5|796.3|797.5|796|0
1643391080000|2022-01-28 17:31:20|797.3|796|797.3|796|797.3|796.3|797.3|796|3
1643391090000|2022-01-28 17:31:30|797|795.8|797.3|796|797.3|796|797|795.8|26
1643391100000|2022-01-28 17:31:40||795.8||796||796||795.8|0
1643391110000|2022-01-28 17:31:50|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796|10
1643391120000|2022-01-28 17:32:00|797.3|796|797.5|796.3|797.5|796.3|797.3|796|0
1643391130000|2022-01-28 17:32:10|797.8|796.5|797.5|796.3|797.8|796.5|797.5|796.3|0
1643391160000|2022-01-28 17:32:40|797.3|796|797|795.8|797.3|796.3|797|795.8|2
1643391170000|2022-01-28 17:32:50|796.8|795.3|796.8|795.5|796.8|795.5|796.5|795.3|0
1643391180000|2022-01-28 17:33:00|796.5|795.3|796.5|795.3|796.8|795.3|796.5|795.3|0
1643391190000|2022-01-28 17:33:10|796.3|795|796.5|795.3|796.5|795.3|796.3|795|4
1643391200000|2022-01-28 17:33:20|796.3|795|796.8|795.3|796.8|795.5|796.3|795|0
1643391210000|2022-01-28 17:33:30|796.5|795.5|796.8|795.3|796.8|795.5|796.5|795.3|87
1643391220000|2022-01-28 17:33:40|796.5|795|796.5|795.3|796.5|795.3|796.5|795|157
1643391230000|2022-01-28 17:33:50|796.3|795|796.5|795.3|796.5|795.3|796.3|795|8
1643391240000|2022-01-28 17:34:00|796.3|795|796.3|795|796.5|795.3|796.3|795|0
1643391260000|2022-01-28 17:34:20|796|794.8|796.3|794.8|796.3|795|796|794.8|21
1643391270000|2022-01-28 17:34:30|796|794.5|796|794.8|796|794.8|796|794.5|5
1643391280000|2022-01-28 17:34:40|795.8|794.3|795.8|794.3|795.8|794.5|795.5|794.3|7
1643391290000|2022-01-28 17:34:50|795.5|794|795.5|794|795.5|794|795|793.8|10
1643391300000|2022-01-28 17:35:00|795.3|794.3|795.3|793.8|795.5|794.3|795.3|793.8|8
1643391310000|2022-01-28 17:35:10|795.5|794|795.3|793.8|795.5|794|795.3|793.8|18
1643391320000|2022-01-28 17:35:20|795.5|794|795.3|794|795.5|794|795.3|794|0
1643391330000|2022-01-28 17:35:30|795.5|793.8|795.5|794|795.5|794|795.3|793.8|8
1643391340000|2022-01-28 17:35:40|795.3||795.3||795.5||795.3||0
1643391350000|2022-01-28 17:35:50|795.5|793.8|795.3|793.8|795.5|793.8|795|793.8|0
1643391360000|2022-01-28 17:36:00|795|794|795.5|794.3|795.5|794.3|795|794|0
1643391370000|2022-01-28 17:36:10|795.8|794|795.3|793.8|795.8|794|795.3|793.8|10
1643391380000|2022-01-28 17:36:20|795|794|795.3|793.8|795.3|794|795|793.5|2
1643391390000|2022-01-28 17:36:30|795|793.5|795|793.8|795|793.8|794.8|793.5|12
1643391400000|2022-01-28 17:36:40|794.8|793.5|794.8|793.5|795|793.5|794.8|793.5|0
1643391410000|2022-01-28 17:36:50|795|793.3|794.8|793.5|795|793.5|794.8|793.3|0
1643391420000|2022-01-28 17:37:00|794.5|793.3|794.8|793.5|794.8|793.5|794.5|793.3|4
1643391430000|2022-01-28 17:37:10|795|793.3|794.8|793.3|795|793.3|794.8|793.3|0
1643391440000|2022-01-28 17:37:20|794.5|793.5|794.8|793.3|794.8|793.5|794.5|793.3|0
1643391450000|2022-01-28 17:37:30|794.5|793.5|795|793.8|795|793.8|794.5|793.3|0
1643391460000|2022-01-28 17:37:40|794.8|793.5|795.3|793.8|795.3|793.8|794.8|793.5|2
1643391470000|2022-01-28 17:37:50|795|793.5|794.8|793.5|795.3|793.8|794.8|793.5|0
1643391480000|2022-01-28 17:38:00|794.5|793.3|794.5|793.3|794.8|793.3|794.5|793.3|0
1643391490000|2022-01-28 17:38:10|794.8|793.5|794.8|793.5|794.8|793.5|794.5|793.3|9
1643391500000|2022-01-28 17:38:20|794.5|793.3|794.5|793.3|794.8|793.3|794.5|793.3|0
1643391510000|2022-01-28 17:38:30|794.8|793|794.5|793.3|794.8|793.3|794.5|793|4
1643391520000|2022-01-28 17:38:40|794.3|793|794.3|793|794.5|793.3|794.3|793|0
1643391530000|2022-01-28 17:38:50|794.5||794.3||794.5||794.3||0
1643391540000|2022-01-28 17:39:00|||||||||6
1643391550000|2022-01-28 17:39:10|794|792.8|794|792.8|794.3|792.8|794|792.8|24
1643391560000|2022-01-28 17:39:20|793.8|792.5|794|792.5|794|792.8|793.8|792.5|0
1643391570000|2022-01-28 17:39:30|793.5|792.3|793.3|791.8|793.5|792.3|793.3|791.8|21
1643391580000|2022-01-28 17:39:40|793|791.5|792.5|791.3|793|791.5|792.3|791|31
1643391590000|2022-01-28 17:39:50|792.8|791|792.5|791.3|792.8|791.3|792.5|791|4
1643391600000|2022-01-28 17:40:00|792.8|791.5|792.5|791.3|792.8|791.5|792.5|791.3|16
1643391610000|2022-01-28 17:40:10|792.3|791|793.3|791.8|793.3|792|792.3|791|192
1643391620000|2022-01-28 17:40:20|793.5|792|793.5|792.3|793.8|792.5|793.3|791.8|16
1643391630000|2022-01-28 17:40:30|793.8|792.5|794|792.8|794|792.8|793.8|792.3|24
1643391640000|2022-01-28 17:40:40|794.3|793|794.8|793.5|794.8|793.5|794.3|793|31
1643391650000|2022-01-28 17:40:50|795|793.3|795|793.8|795.3|793.8|794.5|793.3|68
1643391660000|2022-01-28 17:41:00|795.3|793.5|795|793.5|795.3|793.8|794.8|793.5|3
1643391670000|2022-01-28 17:41:10|794.8|793.3|795|793.5|795|793.8|794.5|793.3|9
1643391680000|2022-01-28 17:41:20|795.3|793.8|795|793.8|795.3|793.8|795|793.5|2
1643391690000|2022-01-28 17:41:30|794.8|793.5|795|793.8|795|793.8|794.8|793.5|0
1643391700000|2022-01-28 17:41:40|794.8|793.5|794.8|793.5|795|793.8|794.8|793.5|5
1643391710000|2022-01-28 17:41:50|795|793.3|795|793.5|795|793.5|794.8|793.3|10
1643391720000|2022-01-28 17:42:00|794.8|793.8|794.8|793.5|795|793.8|794.8|793.3|0
1643391730000|2022-01-28 17:42:10|795|793.8|794.8|793.5|795|793.8|794.8|793.3|0
1643391740000|2022-01-28 17:42:20|795|793.8|795|793.5|795|793.8|795|793.5|0
1643391750000|2022-01-28 17:42:30|795.3|793.8|795.5|794|795.5|794.3|795.3|793.8|18
1643391760000|2022-01-28 17:42:40|795.3|794.3|795.3|794|795.3|794.3|795.3|793.8|0
1643391770000|2022-01-28 17:42:50|795.5|793.8|795.5|794|795.5|794.3|795.3|793.8|0
1643391780000|2022-01-28 17:43:00|795.3|794.3|795.5|794.3|795.5|794.3|795.3|794|1
1643391790000|2022-01-28 17:43:10||794||794.3||794.3||794|0
1643391800000|2022-01-28 17:43:20|795.8|794|795.3|793.8|795.8|794|795.3|793.8|5
1643391810000|2022-01-28 17:43:30||794||794||794||793.8|0
1643391820000|2022-01-28 17:43:40|795.5|793.8|795.8|794.3|795.8|794.3|795.5|793.8|34
1643391830000|2022-01-28 17:43:50|795.5|794.5|795.8|794.5|795.8|794.5|795.5|794.3|0
1643391840000|2022-01-28 17:44:00|795.5|794.3|795.8|794.3|795.8|794.5|795.5|794.3|0
1643391850000|2022-01-28 17:44:10|795.5|794.5|795.8|794.5|795.8|794.5|795.5|794.3|0
1643391860000|2022-01-28 17:44:20|795.5|794.3|795.5|794.3|795.8|794.3|795.5|794.3|0
1643391870000|2022-01-28 17:44:30|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|0
1643391880000|2022-01-28 17:44:40|795.5|794.3|795.8|794.5|795.8|794.5|795.5|794.3|107
1643391890000|2022-01-28 17:44:50|796|794.3|796|794.8|796.3|795|796|794.3|23
1643391900000|2022-01-28 17:45:00|795.8|794.5|796.3|795|796.3|795|795.8|794.5|6
1643391910000|2022-01-28 17:45:10|796|794.8|796|794.8|796.3|795|796|794.5|1
1643391920000|2022-01-28 17:45:20|796.3|795|796.3|794.8|796.3|795|796|794.8|10
1643391930000|2022-01-28 17:45:30|796||796.3||796.3||796||0
1643391940000|2022-01-28 17:45:40|796|795|796.5|795|796.5|795.3|796|795|26
1643391950000|2022-01-28 17:45:50|796.3|795.3|796.5|795|796.5|795.3|796.3|795|67
1643391960000|2022-01-28 17:46:00|796.3|795.3|796.5|795|796.5|795.3|796.3|795|0
1643391970000|2022-01-28 17:46:10|796.3|795.3|796.3|795|796.5|795.3|796.3|795|2
1643391980000|2022-01-28 17:46:20|796|794.8|796|794.8|796.3|795|795.8|794.5|0
1643391990000|2022-01-28 17:46:30||794.5||794.8||794.8||794.5|0
1643392000000|2022-01-28 17:46:40||794.5||794.8||794.8||794.5|0
1643392010000|2022-01-28 17:46:50|796.3|795|796.3|795|796.5|795|796.3|795|2
1643392020000|2022-01-28 17:47:00|796.5|795.3|796.5|795|796.5|795.3|796.3|795|0
1643392030000|2022-01-28 17:47:10|796.3|794.8|796|794.8|796.3|795|796|794.8|0
1643392040000|2022-01-28 17:47:20|796.3|794.5|796|794.8|796.3|795|796|794.5|1
1643392050000|2022-01-28 17:47:30|796.3|795|796|794.8|796.3|795|796|794.8|0
1643392060000|2022-01-28 17:47:40|796.3|795|796.3|795|796.3|795|796.3|794.8|0
1643392070000|2022-01-28 17:47:50||794.8||795||795||794.8|0
1643392080000|2022-01-28 17:48:00|796.5|795.3|796|794.8|796.5|795.3|796|794.8|0
1643392090000|2022-01-28 17:48:10|796.5|795.3|796.5|795.3|796.8|795.3|796.5|795.3|27
1643392100000|2022-01-28 17:48:20||795||795.3||795.3||795|0
1643392110000|2022-01-28 17:48:30||795||795.3||795.3||795|2
1643392120000|2022-01-28 17:48:40|796.3|795|796.3|795|796.3|795|796.3|795|0
1643392130000|2022-01-28 17:48:50|796|794.8|796|794.8|796|794.8|796|794.8|1
1643392140000|2022-01-28 17:49:00|795.8|794.5|796|794.8|796|794.8|795.8|794.5|0
1643392150000|2022-01-28 17:49:10||794.5||794.8||794.8||794.5|0
1643392160000|2022-01-28 17:49:20||794.5||794.8||794.8||794.5|0
1643392170000|2022-01-28 17:49:30|795.8|794.5|796|794.8|796|794.8|795.8|794.5|1
1643392180000|2022-01-28 17:49:40|796.3|794.5|796.3|795|796.3|795|796.3|794.5|1
1643392190000|2022-01-28 17:49:50|796|794.8|796|794.8|796.3|794.8|796|794.8|0
1643392200000|2022-01-28 17:50:00|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|2
1643392210000|2022-01-28 17:50:10|795.5|794.3|795.8|794.5|795.8|794.5|795.5|794.3|0
1643392220000|2022-01-28 17:50:20|795.5|794.3|795.5|794.3|795.8|794.3|795.5|794.3|0
1643392230000|2022-01-28 17:50:30|795.8||795.5||795.8||795.5||0
1643392240000|2022-01-28 17:50:40|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.3|2
1643392250000|2022-01-28 17:50:50|796|794.8|796|794.8|796|794.8|796|794.8|0
1643392260000|2022-01-28 17:51:00||794.5||794.5||794.8||794.5|0
1643392270000|2022-01-28 17:51:10|795.8||795.8||795.8||795.8||0
1643392280000|2022-01-28 17:51:20|795.5|794.3|795.5|794.3|795.8|794.3|795.5|794.3|0
1643392290000|2022-01-28 17:51:30|795.3|794|795.3|794|795.5|794.3|795.3|794|0
1643392300000|2022-01-28 17:51:40||793.8||794||794||793.8|0
1643392310000|2022-01-28 17:51:50|795.5|793.8|795|793.8|795.5|793.8|795|793.8|12
1643392320000|2022-01-28 17:52:00|795.3|794|795.3|794|795.3|794|795.3|793.8|0
1643392330000|2022-01-28 17:52:10||793.8||793.8||794||793.8|2
1643392340000|2022-01-28 17:52:20|795.5|794|795.5|794.3|795.5|794.3|795.5|793.8|0
1643392360000|2022-01-28 17:52:40|795.3|794|795.5|794.3|795.5|794.3|795.3|794|0
1643392380000|2022-01-28 17:53:00|795.8||795.5||795.8||795.5||8
1643392390000|2022-01-28 17:53:10|795.3|794|795.3|794|795.3|794.3|795.3|794|0
1643392420000|2022-01-28 17:53:40|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794|0
1643392430000|2022-01-28 17:53:50|795.3|794|795.5|794.3|795.5|794.3|795.3|794|0
1643392440000|2022-01-28 17:54:00||794||794.3||794.3||794|0
1643392450000|2022-01-28 17:54:10|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.3|1
1643392460000|2022-01-28 17:54:20|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794|0
1643392470000|2022-01-28 17:54:30|795.8||795.8||795.8||795.5||0
1643392480000|2022-01-28 17:54:40|795.5||795.8||795.8||795.5||0
1643392490000|2022-01-28 17:54:50|795.5|794|795.5|794.3|795.8|794.3|795.5|794|0
1643392500000|2022-01-28 17:55:00|795.8|794.5|795.8|794.3|795.8|794.5|795.5|794.3|0
1643392510000|2022-01-28 17:55:10|796|794.5|796|794.8|796|794.8|796|794.3|0
1643392520000|2022-01-28 17:55:20|795.8|794.5|795.8|794.5|795.8|794.8|795.8|794.5|0
1643392530000|2022-01-28 17:55:30|||||||||10
1643392550000|2022-01-28 17:55:50|796|794.8|796|794.8|796|794.8|796|794.8|14
1643392560000|2022-01-28 17:56:00|796.3|794.5|796|794.8|796.3|794.8|796|794.5|0
1643392570000|2022-01-28 17:56:10|796.3||796||796.3||796||0
1643392590000|2022-01-28 17:56:30|796.3|795|796.3|795|796.3|795|796|795|0
1643392600000|2022-01-28 17:56:40|796|794.8|796|794.8|796|794.8|796|794.8|0
1643392610000|2022-01-28 17:56:50|796.3||796||796.3||796||0
1643392620000|2022-01-28 17:57:00|795.8|794.5|796|794.8|796|794.8|795.8|794.5|0
1643392630000|2022-01-28 17:57:10|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|0
1643392640000|2022-01-28 17:57:20|796|794.8|796|794.8|796|794.8|796|794.8|0
1643392650000|2022-01-28 17:57:30||794.5||794.8||794.8||794.5|0
1643392660000|2022-01-28 17:57:40|795.8|794.5|796|794.5|796|794.5|795.8|794.5|1
1643392670000|2022-01-28 17:57:50||794.8||794.8||794.8||794.5|0
1643392690000|2022-01-28 17:58:10|796.3||796||796.3||796||0
1643392700000|2022-01-28 17:58:20|795.8|794.5|795.8|794.5|796|794.8|795.8|794.5|17
1643392710000|2022-01-28 17:58:30|796|794.8|796|794.8|796|794.8|796|794.8|0
1643392720000|2022-01-28 17:58:40|795.8|794.5|796|794.8|796|794.8|795.8|794.5|0
1643392740000|2022-01-28 17:59:00|796.3||796||796.3||796||0
1643392750000|2022-01-28 17:59:10|796.3|795|796|794.8|796.3|795|796|794.8|10
1643392760000|2022-01-28 17:59:20|||||||||25
1643392770000|2022-01-28 17:59:30|795.8|794.5|795.5|794.3|796|794.8|795.5|794.3|11
1643392780000|2022-01-28 17:59:40|795.8|794|795.5|794.3|795.8|794.5|795.5|794|3
1643392800000|2022-01-28 18:00:00|795.3|794|795.8|794.5|795.8|794.5|795.3|794|9
1643392810000|2022-01-28 18:00:10|795.5|794.3|795.5|794.3|795.5|794.5|795.5|794|4
1643392820000|2022-01-28 18:00:20|795.8|794|795.8|794.5|795.8|794.5|795.5|794|5
1643392830000|2022-01-28 18:00:30|796||795.8||796||795.8||2
1643392840000|2022-01-28 18:00:40|796|794.8|796|794.5|796|794.8|796|794.5|0
1643392850000|2022-01-28 18:00:50|795.8|794.3|795.5|794.3|795.8|794.3|795.5|794.3|2
1643392860000|2022-01-28 18:01:00|795.8|794.5|795.5|794.3|795.8|794.5|795.5|794.3|1
1643392870000|2022-01-28 18:01:10|795.8|794.5|795.8|794.3|795.8|794.5|795.5|794.3|0
1643392880000|2022-01-28 18:01:20|795.5|794|795.5|794.3|795.5|794.3|795.5|794|0
1643392890000|2022-01-28 18:01:30|795.8||795.5||795.8||795.5||0
1643392900000|2022-01-28 18:01:40|795.8|794|795.5|794|795.8|794|795.5|794|0
1643392910000|2022-01-28 18:01:50|795.3|794.3|795.5|794.3|795.8|794.3|795.3|794.3|0
1643392920000|2022-01-28 18:02:00|795.8|794|796|794.8|796|794.8|795.8|794|6
1643392930000|2022-01-28 18:02:10|796.3|795|796|794.8|796.3|795|796|794.8|0
1643392940000|2022-01-28 18:02:20|796.3|794.5|796|794.8|796.3|794.8|796|794.5|0
1643392950000|2022-01-28 18:02:30|796.3|794.5|796.3|795|796.3|795|796.3|794.5|0
1643392960000|2022-01-28 18:02:40|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795.3|0
1643392970000|2022-01-28 18:02:50|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.3|0
1643392980000|2022-01-28 18:03:00|796.5|795.3|797|795.5|797|795.5|796.5|795.3|0
1643392990000|2022-01-28 18:03:10|796.8|795.3|796.8|795.5|796.8|795.5|796.8|795.3|0
1643393000000|2022-01-28 18:03:20|797||796.8||797||796.8||0
1643393010000|2022-01-28 18:03:30|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|1
1643393020000|2022-01-28 18:03:40||795||795.3||795.3||795|0
1643393030000|2022-01-28 18:03:50|796.8||796.8||796.8||796.8||0
1643393040000|2022-01-28 18:04:00||795.5||795.5||795.5||795.3|0
1643393050000|2022-01-28 18:04:10|796.5|795.3|796.8|795.5|796.8|795.5|796.5|795.3|0
1643393060000|2022-01-28 18:04:20||795.3||795.5||795.5||795.3|0
1643393070000|2022-01-28 18:04:30||795.3||795.3||795.5||795.3|0
1643393080000|2022-01-28 18:04:40||795.5||795.5||795.5||795.5|0
1643393090000|2022-01-28 18:04:50|796.5|795.3|796.3|795|796.5|795.3|796.3|795|133
1643393100000|2022-01-28 18:05:00|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795|0
1643393110000|2022-01-28 18:05:10|796.8||796.8||796.8||796.8||0
1643393120000|2022-01-28 18:05:20|796.5|795.5|796.8|795.5|796.8|795.5|796.5|795.3|0
1643393130000|2022-01-28 18:05:30|797.3|796|797.3|796|797.3|796|797.3|796|54
1643393140000|2022-01-28 18:05:40|797|795.8|797.3|796|797.3|796|797|795.8|0
1643393150000|2022-01-28 18:05:50||795.8||796||796||795.8|0
1643393160000|2022-01-28 18:06:00|797.5||797.3||797.5||797.3||0
1643393170000|2022-01-28 18:06:10|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796.3|15
1643393180000|2022-01-28 18:06:20|797.3|796|797.3|796|797.5|796|797.3|796|0
1643393190000|2022-01-28 18:06:30|797.5|796.3|797.5|796|797.5|796.3|797.3|796|0
1643393200000|2022-01-28 18:06:40|797.3|796.3|797.3|796|797.3|796.3|797.3|796|0
1643393220000|2022-01-28 18:07:00|797|795.8|797|795.8|797.3|796|797|795.8|0
1643393230000|2022-01-28 18:07:10|797.3||797.3||797.3||797||0
1643393240000|2022-01-28 18:07:20|797|795.5|796.8|795.5|797.3|795.5|796.8|795.5|0
1643393250000|2022-01-28 18:07:30|797|795.8|797.3|795.8|797.3|795.8|796.8|795.8|0
1643393260000|2022-01-28 18:07:40|797|796|797.3|795.8|797.3|796|797|795.8|0
1643393270000|2022-01-28 18:07:50|797||797||797.3||797||0
1643393280000|2022-01-28 18:08:00|797.3|795.5|797|795.5|797.3|795.5|797|795.5|0
1643393290000|2022-01-28 18:08:10|796.8|795.8|797|795.8|797|795.8|796.8|795.8|0
1643393300000|2022-01-28 18:08:20|797.3|795.5|797.3|795.8|797.3|795.8|797|795.5|0
1643393310000|2022-01-28 18:08:30|797||797||797.3||797||0
1643393320000|2022-01-28 18:08:40|797.3||797.3||797.3||797.3||0
1643393330000|2022-01-28 18:08:50|797||797.3||797.3||797||0
1643393340000|2022-01-28 18:09:00|797.5|796|797.8|796.3|797.8|796.3|797.5|796|0
1643393350000|2022-01-28 18:09:10|797.5||797.8||797.8||797.5||0
1643393360000|2022-01-28 18:09:20|797.5||797.5||797.8||797.5||0
1643393370000|2022-01-28 18:09:30|797.8|796.5|798|796.5|798|796.5|797.8|796.5|11
1643393380000|2022-01-28 18:09:40|797.8|796.8|798|796.5|798|796.8|797.8|796.5|0
1643393390000|2022-01-28 18:09:50|797.8|796.8|797.8|796.5|797.8|796.8|797.8|796.5|0
1643393400000|2022-01-28 18:10:00||796.3||796.5||796.5||796.3|0
1643393410000|2022-01-28 18:10:10|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|0
1643393420000|2022-01-28 18:10:20|798||797.8||798||797.8||0
1643393430000|2022-01-28 18:10:30|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|0
1643393440000|2022-01-28 18:10:40|798|796.3|798|796.8|798|796.8|798|796.3|1
1643393450000|2022-01-28 18:10:50||796.5||796.5||796.8||796.5|0
1643393460000|2022-01-28 18:11:00|797.8|796.8|797.8|796.5|798|796.8|797.8|796.5|3
1643393470000|2022-01-28 18:11:10|798||798||798||797.8||0
1643393480000|2022-01-28 18:11:20||796.8||796.5||796.8||796.5|0
1643393490000|2022-01-28 18:11:30|797.8||798||798||797.8||0
1643393500000|2022-01-28 18:11:40|797.8|796.8|798|796.8|798|796.8|797.8|796.8|0
1643393510000|2022-01-28 18:11:50||796.5||796.8||796.8||796.5|0
1643393520000|2022-01-28 18:12:00|797.8|796.5|798|796.8|798|796.8|797.8|796.5|0
1643393530000|2022-01-28 18:12:10|797.8|796.5|798|796.5|798|796.8|797.8|796.5|5
1643393540000|2022-01-28 18:12:20|797.8|796.8|798|796.5|798|796.8|797.8|796.5|0
1643393550000|2022-01-28 18:12:30|797.8|796.8|798|796.5|798|796.8|797.8|796.5|0
1643393560000|2022-01-28 18:12:40|797.8|796.8|797.8|796.5|797.8|796.8|797.8|796.5|0
1643393570000|2022-01-28 18:12:50|798||797.8||798||797.8||0
1643393580000|2022-01-28 18:13:00|798||797.8||798||797.8||14
1643393590000|2022-01-28 18:13:10||796.3||796.3||796.5||796.3|0
1643393600000|2022-01-28 18:13:20|797.5|796.5|797|795.8|797.5|796.5|797|795.8|0
1643393610000|2022-01-28 18:13:30|797.3|796|797.3|796|797.3|796|797|795.8|11
1643393620000|2022-01-28 18:13:40|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796|0
1643393630000|2022-01-28 18:13:50|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.3|1
1643393640000|2022-01-28 18:14:00|798||797.8||798||797.8||2
1643393650000|2022-01-28 18:14:10|798|796.8|798|796.8|798|796.8|798|796.5|3
1643393660000|2022-01-28 18:14:20|797.8|796.5|798|796.5|798|796.8|797.8|796.5|0
1643393670000|2022-01-28 18:14:30|797.8|796.8|798|796.8|798|796.8|797.8|796.5|0
1643393680000|2022-01-28 18:14:40|797.8|796.5|797.8|796.5|798|796.8|797.8|796.5|5
1643393690000|2022-01-28 18:14:50|798|796.3|797.5|796.3|798|796.3|797.5|796.3|1
1643393700000|2022-01-28 18:15:00|797.8||797.5||797.8||797.5||0
1643393720000|2022-01-28 18:15:20|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|11
1643393730000|2022-01-28 18:15:30|798||798||798||797.8||0
1643393740000|2022-01-28 18:15:40|798.3|796.8|798|796.8|798.3|797|798|796.5|3
1643393750000|2022-01-28 18:15:50|797.8|796.5|798|796.5|798|796.8|797.8|796.5|0
1643393760000|2022-01-28 18:16:00|797.8|796.8|797.8|796.5|798|796.8|797.8|796.5|0
1643393770000|2022-01-28 18:16:10|797.5|796.3|797.5|796.3|797.8|796.3|797.5|796.3|1
1643393780000|2022-01-28 18:16:20|797.8|796.5|797.8|796.5|798|796.5|797.8|796.3|2
1643393790000|2022-01-28 18:16:30|798|796.8|798|796.5|798|796.8|798|796.5|1
1643393800000|2022-01-28 18:16:40|797.8||797.8||798||797.8||0
1643393810000|2022-01-28 18:16:50||796.3||796.5||796.5||796.3|0
1643393820000|2022-01-28 18:17:00|798||797.8||798||797.8||1
1643393830000|2022-01-28 18:17:10|797.5|796.3|797.5|796.3|797.8|796.3|797.5|796.3|4
1643393840000|2022-01-28 18:17:20|797.8||797.5||797.8||797.5||0
1643393850000|2022-01-28 18:17:30||796||796.3||796.3||796|1
1643393860000|2022-01-28 18:17:40||796||796.3||796.3||796|4
1643393880000|2022-01-28 18:18:00|797.8|796.5|797.8|796.5|797.8|796.5|797.5|796.3|3
1643393890000|2022-01-28 18:18:10|797.5|796.3|797.5|796|797.5|796.3|797.3|796|21
1643393900000|2022-01-28 18:18:20|797.3|796.3|797.5|796.3|797.5|796.3|797.3|796|10
1643393910000|2022-01-28 18:18:30|797.3|796|797.3|796|797.3|796|797.3|796|19
1643393920000|2022-01-28 18:18:40|797.5||797.5||797.5||797.3||9
1643393930000|2022-01-28 18:18:50|797.3||797.3||797.3||797.3||2
1643393940000|2022-01-28 18:19:00|797.5||797.3||797.5||797.3||16
1643393960000|2022-01-28 18:19:20|||||||||3
1643393970000|2022-01-28 18:19:30|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|43
1643393990000|2022-01-28 18:19:50|797.3|796|797.3|796|797.5|796|797.3|796|45
1643394000000|2022-01-28 18:20:00|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|27
1643394010000|2022-01-28 18:20:10|797.8|796.5|797.8|796.3|797.8|796.5|797.5|796.3|1
1643394020000|2022-01-28 18:20:20|797.5||797.8||797.8||797.5||0
1643394030000|2022-01-28 18:20:30|797.5||797.5||797.8||797.5||0
1643394040000|2022-01-28 18:20:40|797.8||797.5||797.8||797.5||0
1643394060000|2022-01-28 18:21:00|797.8|796.5|798|796.8|798|796.8|797.8|796.3|7
1643394070000|2022-01-28 18:21:10|797.8|796.5|797.8|796.3|797.8|796.8|797.5|796.3|5
1643394080000|2022-01-28 18:21:20|797.5||797.8||797.8||797.5||1
1643394090000|2022-01-28 18:21:30|797.5||797.5||797.8||797.5||0
1643394100000|2022-01-28 18:21:40|797.8|796.5|797.8|796.5|798|796.5|797.5|796.5|0
1643394110000|2022-01-28 18:21:50|798||797.8||798||797.8||0
1643394120000|2022-01-28 18:22:00|798|796.3|797.5|796.3|798|796.3|797.5|796.3|5
1643394140000|2022-01-28 18:22:20|797.8||797.5||797.8||797.5||1
1643394150000|2022-01-28 18:22:30|797.8|796|797.5|796|797.8|796|797.5|796|0
1643394160000|2022-01-28 18:22:40|797.8|796.3|797.8|796.3|797.8|796.3|797.8|796|0
1643394170000|2022-01-28 18:22:50|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796.3|1
1643394180000|2022-01-28 18:23:00|797.5|796.5|798|796.5|798|796.5|797.5|796.3|107
1643394190000|2022-01-28 18:23:10|797.8|796.8|797.8|796.5|797.8|796.8|797.8|796.5|1
1643394200000|2022-01-28 18:23:20|797.5|796.3|797.5|796|797.5|796.5|797.5|796|0
1643394210000|2022-01-28 18:23:30|797.3||797.3||797.5||797.3||0
1643394220000|2022-01-28 18:23:40|797.5|796.3|797.3|796|797.5|796.3|797.3|796|1
1643394240000|2022-01-28 18:24:00|797.5||797.3||797.5||797.3||0
1643394250000|2022-01-28 18:24:10|797.5||797.3||797.5||797.3||0
1643394260000|2022-01-28 18:24:20|797.5|796.3|797.5|796|797.5|796.3|797.3|796|5
1643394270000|2022-01-28 18:24:30|797.3||797.3||797.5||797.3||0
1643394280000|2022-01-28 18:24:40|797.5||797.5||797.5||797.3||0
1643394290000|2022-01-28 18:24:50|797.3||797.3||797.5||797.3||0
1643394300000|2022-01-28 18:25:00|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796|1
1643394310000|2022-01-28 18:25:10||796||796.3||796.3||796|0
1643394340000|2022-01-28 18:25:40|797.8|796.5|798|796.5|798|796.8|797.8|796.5|2
1643394350000|2022-01-28 18:25:50|798.3|796.8|798|796.8|798.3|796.8|798|796.8|0
1643394360000|2022-01-28 18:26:00|798.3||798||798.3||798||0
1643394370000|2022-01-28 18:26:10|798.3||798.3||798.3||798||0
1643394380000|2022-01-28 18:26:20|798|797|798.3|797|798.5|797|798|797|1
1643394390000|2022-01-28 18:26:30|798.5||798.3||798.5||798.3||0
1643394400000|2022-01-28 18:26:40|798.5||798.3||798.5||798.3||0
1643394410000|2022-01-28 18:26:50|798.5||798.5||798.5||798.3||0
1643394420000|2022-01-28 18:27:00|798.3|796.8|798.3|796.8|798.5|796.8|798|796.8|0
1643394430000|2022-01-28 18:27:10|798|797|798.3|797|798.3|797|798|796.8|1
1643394440000|2022-01-28 18:27:20||796.8||796.8||796.8||796.8|1
1643394450000|2022-01-28 18:27:30|798|797|798.3|796.8|798.3|797|798|796.8|30
1643394460000|2022-01-28 18:27:40||797||797||797||796.8|1
1643394470000|2022-01-28 18:27:50|798.5|796.8|798.5|797|798.5|797|798.3|796.8|0
1643394480000|2022-01-28 18:28:00||797.3||797.3||797.3||797.3|0
1643394490000|2022-01-28 18:28:10|798.8|797.5|798.8|797.5|798.8|797.5|798.5|797.3|10
1643394500000|2022-01-28 18:28:20|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|8
1643394510000|2022-01-28 18:28:30|798.8||798.5||798.8||798.5||0
1643394520000|2022-01-28 18:28:40|798.8|797.5|798.8|797.3|798.8|797.5|798.5|797.3|59
1643394530000|2022-01-28 18:28:50|798.3|797|798.3|797|798.3|797|798.3|797|1
1643394540000|2022-01-28 18:29:00|798|796.8|798|796.8|798|796.8|798|796.8|1
1643394550000|2022-01-28 18:29:10|798.3|797|798.3|797|798.3|797|798|797|3
1643394560000|2022-01-28 18:29:20|798.5|796.8|798.5|797|798.5|797.3|798.5|796.8|5
1643394570000|2022-01-28 18:29:30|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797|3
1643394580000|2022-01-28 18:29:40|798.8|797.5|798.8|797.3|798.8|797.5|798.8|797.3|1
1643394590000|2022-01-28 18:29:50||797.5||797.5||797.5||797.5|0
1643394600000|2022-01-28 18:30:00||797.3||797.5||797.5||797.3|0
1643394610000|2022-01-28 18:30:10|799||798.8||799||798.8||0
1643394620000|2022-01-28 18:30:20|799|797.3|798.8|797.3|799|797.5|798.8|797.3|0
1643394630000|2022-01-28 18:30:30|798.5||798.5||798.8||798.5||0
1643394640000|2022-01-28 18:30:40|798.8||798.8||798.8||798.5||2
1643394650000|2022-01-28 18:30:50|798.5|797|798.3|797|798.8|797|798.3|797|0
1643394660000|2022-01-28 18:31:00|798.5||798.3||798.5||798.3||0
1643394680000|2022-01-28 18:31:20|798.5||798.3||798.5||798.3||0
1643394700000|2022-01-28 18:31:40|798.5||798.3||798.5||798.3||8
1643394720000|2022-01-28 18:32:00|798|796.8|798|796.8|798.3|796.8|798|796.8|18
1643394730000|2022-01-28 18:32:10|||||||||4
1643394740000|2022-01-28 18:32:20||796.5||796.5||796.8||796.5|1
1643394750000|2022-01-28 18:32:30||796.8||796.8||796.8||796.5|0
1643394760000|2022-01-28 18:32:40|798.3|797|798.3|796.8|798.3|797|798|796.8|4
1643394770000|2022-01-28 18:32:50|798||798||798.3||798||0
1643394780000|2022-01-28 18:33:00|798.3|797|798.3|797|798.3|797|798.3|796.8|0
1643394790000|2022-01-28 18:33:10|798.5|797.3|798.3|797|798.5|797.3|798.3|797|0
1643394800000|2022-01-28 18:33:20||796.8||797||797||796.8|1
1643394810000|2022-01-28 18:33:30|798|796.8|798|796.8|798|796.8|798|796.8|1
1643394820000|2022-01-28 18:33:40||796.5||796.8||796.8||796.5|2
1643394830000|2022-01-28 18:33:50|797.8|796.5|797.8|796.5|798|796.5|797.8|796.5|0
1643394840000|2022-01-28 18:34:00|798||797.8||798||797.8||1
1643394850000|2022-01-28 18:34:10|798|796.3|797.8|796.3|798|796.3|797.5|796.3|1
1643394860000|2022-01-28 18:34:20||796.5||796.3||796.5||796.3|0
1643394870000|2022-01-28 18:34:30|797.5|796.5|797.8|796.5|797.8|796.5|797.5|796.3|1
1643394880000|2022-01-28 18:34:40||796.3||796.3||796.3||796.3|0
1643394890000|2022-01-28 18:34:50|797.5||797.5||797.8||797.5||0
1643394900000|2022-01-28 18:35:00|797.8|796.5|797.8|796.3|798|796.5|797.8|796.3|0
1643394920000|2022-01-28 18:35:20||796.5||796.5||796.5||796.5|0
1643394930000|2022-01-28 18:35:30|798|796.3|797.8|796.5|798|796.5|797.8|796.3|6
1643394940000|2022-01-28 18:35:40|798||798||798||797.8||0
1643394950000|2022-01-28 18:35:50||796.8||796.8||796.8||796.8|0
1643394960000|2022-01-28 18:36:00|798.3||798||798.3||798||1
1643394970000|2022-01-28 18:36:10|798.3||798||798.3||798||3
1643394980000|2022-01-28 18:36:20||796.5||796.8||796.8||796.5|0
1643394990000|2022-01-28 18:36:30|797.8|796.5|797.8|796.5|798|796.5|797.8|796.5|1
1643395000000|2022-01-28 18:36:40|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|2
1643395010000|2022-01-28 18:36:50|797.5|796.3|797.5|796.3|797.8|796.3|797.5|796.3|0
1643395020000|2022-01-28 18:37:00|797.8|796|797.5|796.3|797.8|796.3|797.5|796|5
1643395030000|2022-01-28 18:37:10|797.3|796|797.3|796|797.5|796|797.3|796|0
1643395040000|2022-01-28 18:37:20|797|795.8|797|795.8|797|795.8|796.8|795.5|25
1643395050000|2022-01-28 18:37:30|796.8|795.5|796.8|795.5|797|795.5|796.8|795.5|0
1643395060000|2022-01-28 18:37:40|797|795.8|797|795.5|797|795.8|796.8|795.5|0
1643395070000|2022-01-28 18:37:50|796.8|795.3|796.5|795.3|796.8|795.3|796.5|795.3|0
1643395080000|2022-01-28 18:38:00|796.8|795.5|796.8|795.5|797|795.5|796.5|795.5|2
1643395090000|2022-01-28 18:38:10|796.5|795.3|796.8|795.5|796.8|795.5|796.5|795.3|1
1643395100000|2022-01-28 18:38:20|797|795.8|796.8|795.5|797|795.8|796.8|795.5|2
1643395110000|2022-01-28 18:38:30|797|795.3|797|795.8|797|795.8|796.8|795.3|0
1643395120000|2022-01-28 18:38:40|796.8|795.5|797|795.5|797|795.5|796.8|795.5|3
1643395130000|2022-01-28 18:38:50|796.8||796.8||797||796.8||0
1643395140000|2022-01-28 18:39:00|797|795.8|797|795.8|797|795.8|796.8|795.8|0
1643395150000|2022-01-28 18:39:10|797.3|796|797.3|795.8|797.3|796|797|795.8|0
1643395160000|2022-01-28 18:39:20|797||797||797.3||797||0
1643395170000|2022-01-28 18:39:30|797.3|796|797.3|795.8|797.3|796|797.3|795.8|1
1643395180000|2022-01-28 18:39:40|797||797.3||797.3||797||0
1643395190000|2022-01-28 18:39:50|797|796|797.3|795.8|797.3|796|797|795.8|0
1643395200000|2022-01-28 18:40:00|797|795.5|796.8|795.5|797|795.8|796.8|795.5|0
1643395210000|2022-01-28 18:40:10|797|795.8|796.8|795.5|797|795.8|796.8|795.5|2
1643395220000|2022-01-28 18:40:20|797|795.8|797|795.5|797|795.8|797|795.5|0
1643395230000|2022-01-28 18:40:30|796.8|795.8|796.8|795.5|796.8|795.8|796.8|795.5|5
1643395240000|2022-01-28 18:40:40|||||||||4
1643395250000|2022-01-28 18:40:50|797|795.8|796.8|795.5|797|795.8|796.8|795.5|3
1643395260000|2022-01-28 18:41:00|||||||||17
1643395270000|2022-01-28 18:41:10||795.3||795.5||795.5||795.3|6
1643395280000|2022-01-28 18:41:20|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643395290000|2022-01-28 18:41:30||795||795.3||795.3||795|0
1643395300000|2022-01-28 18:41:40|796.3|795|796.5|795.3|796.5|795.3|796.3|795|2
1643395310000|2022-01-28 18:41:50||795||795||795.3||795|0
1643395320000|2022-01-28 18:42:00||795.3||795.3||795.3||795|0
1643395330000|2022-01-28 18:42:10|796.8|795.5|796.5|795.3|796.8|795.5|796.5|795.3|0
1643395340000|2022-01-28 18:42:20|796.8||796.5||796.8||796.5||0
1643395350000|2022-01-28 18:42:30|796.8|795.5|796.8|795.5|796.8|795.5|796.5|795.3|2
1643395360000|2022-01-28 18:42:40||795.3||795.3||795.5||795.3|0
1643395370000|2022-01-28 18:42:50||795.5||795.5||795.5||795.5|0
1643395380000|2022-01-28 18:43:00|796.5|795.3|796.5|795.3|796.8|795.5|796.5|795.3|0
1643395390000|2022-01-28 18:43:10|796.8|795|796.5|795|796.8|795.3|796.5|795|0
1643395400000|2022-01-28 18:43:20|796.8|795.3|796.8|795.5|796.8|795.5|796.5|795.3|0
1643395410000|2022-01-28 18:43:30|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643395420000|2022-01-28 18:43:40|796.8|795.5|796.8|795.3|796.8|795.5|796.8|795.3|0
1643395430000|2022-01-28 18:43:50||795.5||795.5||795.5||795.5|0
1643395440000|2022-01-28 18:44:00|797||796.8||797||796.8||0
1643395450000|2022-01-28 18:44:10|797||796.8||797||796.8||0
1643395460000|2022-01-28 18:44:20|797|796|797|795.5|797.3|796|796.8|795.5|0
1643395470000|2022-01-28 18:44:30|796.8|795.8|797|795.5|797|795.8|796.8|795.5|25
1643395480000|2022-01-28 18:44:40|797.3|795.8|797|795.8|797.3|796|797|795.8|19
1643395490000|2022-01-28 18:44:50|797.3||797||797.3||797||2
1643395500000|2022-01-28 18:45:00|796.8|795.5|797|795.5|797|795.5|796.8|795.5|0
1643395510000|2022-01-28 18:45:10|796.8|795.8|796.8|795.5|796.8|795.8|796.8|795.5|0
1643395520000|2022-01-28 18:45:20|797||796.8||797||796.8||0
1643395530000|2022-01-28 18:45:30||795.3||795.3||795.5||795.3|0
1643395540000|2022-01-28 18:45:40|796.5|795.5|796.8|795.5|796.8|795.5|796.5|795.3|1
1643395550000|2022-01-28 18:45:50|796.5|795.3|796.8|795.3|796.8|795.3|796.5|795.3|14
1643395560000|2022-01-28 18:46:00|796.5|795.5|796.8|795.5|797|795.5|796.5|795.5|2
1643395570000|2022-01-28 18:46:10|797|795.8|796.8|795.5|797|795.8|796.8|795.5|1
1643395590000|2022-01-28 18:46:30|797|795.8|796.8|795.3|797|795.8|796.8|795.3|1
1643395600000|2022-01-28 18:46:40|796.5||796.5||796.8||796.5||0
1643395610000|2022-01-28 18:46:50|796.3|795|796.3|795|796.3|795.3|796.3|795|2
1643395620000|2022-01-28 18:47:00|796|794.8|796|794.8|796|794.8|795.8|794.5|0
1643395640000|2022-01-28 18:47:20||794.5||794.8||794.8||794.5|0
1643395680000|2022-01-28 18:48:00|796.3||796.3||796.3||796.3||2
1643395690000|2022-01-28 18:48:10||795||795||795||795|0
1643395700000|2022-01-28 18:48:20|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795|0
1643395710000|2022-01-28 18:48:30|796.8|795.5|796.8|795.5|796.8|795.5|796.5|795.5|0
1643395720000|2022-01-28 18:48:40||795.3||795.5||795.5||795.3|0
1643395730000|2022-01-28 18:48:50|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643395740000|2022-01-28 18:49:00|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.3|0
1643395750000|2022-01-28 18:49:10|797|795.8|796.8|795.5|797|795.8|796.5|795.3|6
1643395760000|2022-01-28 18:49:20|796.5|795.3|796.5|795.3|796.8|795.5|796.5|795|0
1643395770000|2022-01-28 18:49:30|796.8|795|796.3|795|796.8|795.3|796.3|795|0
1643395780000|2022-01-28 18:49:40|796.5|795.3|796.5|795.3|796.8|795.3|796.3|795|0
1643395790000|2022-01-28 18:49:50||795||795.3||795.3||795|0
1643395800000|2022-01-28 18:50:00||795||795.3||795.3||795|0
1643395810000|2022-01-28 18:50:10|796.8|795.5|796.8|795.3|796.8|795.5|796.5|795.3|7
1643395820000|2022-01-28 18:50:20|796.5||796.5||796.8||796.5||0
1643395830000|2022-01-28 18:50:30||795||795||795.3||795|0
1643395840000|2022-01-28 18:50:40|796.3|795.3|796.3|795|796.5|795.3|796.3|795|0
1643395860000|2022-01-28 18:51:00|796.5|795.3|796.3|795|796.5|795.3|796.3|795|1
1643395870000|2022-01-28 18:51:10|796.5|794.8|796|794.8|796.5|795|796|794.8|0
1643395880000|2022-01-28 18:51:20|796.3|795|796.3|795|796.3|795|796.3|795|1
1643395890000|2022-01-28 18:51:30||794.8||795||795||794.8|0
1643395900000|2022-01-28 18:51:40|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643395910000|2022-01-28 18:51:50|796.8|795.5|796.8|795.3|796.8|795.5|796.5|795.3|0
1643395920000|2022-01-28 18:52:00||795.5||795.5||795.5||795.3|0
1643395930000|2022-01-28 18:52:10|796.5|795.3|796.8|795.3|796.8|795.3|796.5|795.3|2
1643395940000|2022-01-28 18:52:20|797|795.5|796.8|795.5|797|795.5|796.8|795.3|4
1643395950000|2022-01-28 18:52:30|||||||||1
1643395960000|2022-01-28 18:52:40|||||||||8
1643395970000|2022-01-28 18:52:50|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795|1
1643395980000|2022-01-28 18:53:00|796.3|795|796|794.5|796.5|795|795.8|794.5|82
1643395990000|2022-01-28 18:53:10|795.8|794.8|795.8|794.5|796|794.8|795.8|794.5|19
1643396000000|2022-01-28 18:53:20|796||796||796||795.8||1
1643396010000|2022-01-28 18:53:30|795.8|794.3|795.8|794.5|796|794.5|795.8|794.3|0
1643396020000|2022-01-28 18:53:40||794.3||794.3||794.5||794.3|11
1643396030000|2022-01-28 18:53:50|796|794.5|795.8|794.5|796|794.5|795.8|794.5|1
1643396040000|2022-01-28 18:54:00|795.5|794.3|796|794.5|796|794.8|795.5|794.3|0
1643396050000|2022-01-28 18:54:10||794.8||794.8||794.8||794.5|0
1643396060000|2022-01-28 18:54:20|795.8|794.5|796|794.5|796|794.8|795.8|794.5|0
1643396070000|2022-01-28 18:54:30|795.8||796||796||795.8||0
1643396080000|2022-01-28 18:54:40||794.8||794.8||794.8||794.5|0
1643396090000|2022-01-28 18:54:50|796.3|795|796.3|794.8|796.3|795|796.3|794.8|0
1643396100000|2022-01-28 18:55:00|796|795|796.3|794.8|796.3|795|796|794.8|0
1643396110000|2022-01-28 18:55:10|796|795|796.3|794.8|796.3|795|796|794.8|0
1643396120000|2022-01-28 18:55:20|796|795|796|794.8|796.3|795|796|794.8|4
1643396130000|2022-01-28 18:55:30|||||||||31
1643396140000|2022-01-28 18:55:40|||||||||10
1643396150000|2022-01-28 18:55:50|||||||||3
1643396160000|2022-01-28 18:56:00|||||||||8
1643396170000|2022-01-28 18:56:10|||||||||20
1643396180000|2022-01-28 18:56:20|||||||||1
1643396190000|2022-01-28 18:56:30|795.8|794.5|796|794.5|796|794.8|795.8|794.5|16
1643396200000|2022-01-28 18:56:40||794.8||794.8||794.8||794.8|27
1643396210000|2022-01-28 18:56:50||794.5||794.8||794.8||794.5|13
1643396220000|2022-01-28 18:57:00||794.5||794.8||794.8||794.5|1
1643396230000|2022-01-28 18:57:10||794.5||794.5||794.5||794.5|0
1643396240000|2022-01-28 18:57:20|795.8||795.8||795.8||795.8||0
1643396260000|2022-01-28 18:57:40||794.3||794.5||794.5||794.3|1
1643396270000|2022-01-28 18:57:50|796||795.8||796||795.8||10
1643396280000|2022-01-28 18:58:00|796|794.8|796|794.8|796|794.8|796|794.5|0
1643396290000|2022-01-28 18:58:10|||||||||9
1643396300000|2022-01-28 18:58:20|||||||||1
1643396310000|2022-01-28 18:58:30|796.3|795|796.5|795.3|796.8|795.3|796.3|795|3
1643396340000|2022-01-28 18:59:00|796.8|795.5|796.5|795|796.8|795.5|796.5|795|9
1643396350000|2022-01-28 18:59:10||795.3||795.3||795.3||795|0
1643396360000|2022-01-28 18:59:20|796.3|795|796.5|795|796.5|795.3|796.3|795|0
1643396370000|2022-01-28 18:59:30|796.3|794.8|796.3|795|796.3|795|796.3|794.8|0
1643396380000|2022-01-28 18:59:40|796|794.8|796|794.8|796.3|794.8|796|794.8|3
1643396390000|2022-01-28 18:59:50|795.8|794.5|796|794.5|796|794.5|795.8|794.5|0
1643396400000|2022-01-28 19:00:00|795.8|794.3|796|794.8|796.3|795|795.8|794.3|2
1643396410000|2022-01-28 19:00:10|796.3|795|796.3|795|796.5|795.3|796.3|794.8|1
1643396420000|2022-01-28 19:00:20||794.8||795||795||794.8|0
1643396430000|2022-01-28 19:00:30|796|794.8|796|794.8|796|794.8|796|794.8|1
1643396440000|2022-01-28 19:00:40|795.8|794.5|796|794.8|796|794.8|795.8|794.5|4
1643396450000|2022-01-28 19:00:50||794.5||794.5||794.8||794.5|0
1643396460000|2022-01-28 19:01:00||794.8||794.8||794.8||794.5|0
1643396470000|2022-01-28 19:01:10|796.3||796||796.3||796||1
1643396480000|2022-01-28 19:01:20|796.3||796.3||796.3||796||0
1643396490000|2022-01-28 19:01:30|796|795|796.3|795|796.3|795|796|794.8|1
1643396500000|2022-01-28 19:01:40||794.8||795||795||794.8|0
1643396510000|2022-01-28 19:01:50|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795|0
1643396520000|2022-01-28 19:02:00|796.8|795.5|796.5|795.3|796.8|795.5|796.5|795.3|0
1643396530000|2022-01-28 19:02:10|796.8||796.5||796.8||796.5||0
1643396550000|2022-01-28 19:02:30|796.3|795|796.5|795|796.5|795|796.3|795|0
1643396560000|2022-01-28 19:02:40|796.3||796.3||796.5||796.3||0
1643396570000|2022-01-28 19:02:50|796|794.8|796|794.5|796|794.8|795.8|794.5|0
1643396580000|2022-01-28 19:03:00|795.8||795.8||796||795.8||0
1643396590000|2022-01-28 19:03:10|796||795.8||796||795.8||0
1643396600000|2022-01-28 19:03:20|796|794.3|796|794.5|796|794.5|795.8|794.3|0
1643396610000|2022-01-28 19:03:30|795.8|794.8|796|794.8|796.3|794.8|795.8|794.8|0
1643396620000|2022-01-28 19:03:40|796.3|795|796.3|795|796.5|795|796.3|794.8|3
1643396630000|2022-01-28 19:03:50|796.5|795.3|796.5|795.3|796.8|795.3|796.3|795|1
1643396640000|2022-01-28 19:04:00||795||795||795.3||795|0
1643396650000|2022-01-28 19:04:10|796.3|795.3|796.5|795.3|796.5|795.3|796.3|795|0
1643396670000|2022-01-28 19:04:30|796.3|795|796.5|795|796.5|795.3|796.3|795|0
1643396680000|2022-01-28 19:04:40||795.3||795.3||795.3||795.3|0
1643396690000|2022-01-28 19:04:50|796.3|795|796.3|795|796.3|795|796.3|795|0
1643396700000|2022-01-28 19:05:00|796.5|795.3|796.3|795|796.5|795.3|796.3|795|0
1643396710000|2022-01-28 19:05:10|796|794.8|796.3|795|796.3|795|796|794.8|15
1643396720000|2022-01-28 19:05:20|796.5|794.8|796.3|795|796.5|795|796.3|794.8|0
1643396740000|2022-01-28 19:05:40|796.5|794.8|796.3|795|796.5|795|796.3|794.8|0
1643396750000|2022-01-28 19:05:50|796.5|794.8|796.3|795|796.5|795|796.3|794.8|0
1643396760000|2022-01-28 19:06:00|796.5|794.8|796|794.8|796.5|794.8|796|794.8|0
1643396770000|2022-01-28 19:06:10|796.3|795|796.3|794.8|796.3|795|796.3|794.8|6
1643396780000|2022-01-28 19:06:20||795||795||795||794.8|3
1643396790000|2022-01-28 19:06:30|796.5||796.3||796.5||796.3||0
1643396800000|2022-01-28 19:06:40|796.5|794.8|796|794.5|796.5|794.8|796|794.5|0
1643396810000|2022-01-28 19:06:50|795.8|794.8|795.8|794.5|795.8|794.8|795.8|794.5|0
1643396820000|2022-01-28 19:07:00|795.5|794.3|795.3|794|795.5|794.3|795.3|793.8|5
1643396830000|2022-01-28 19:07:10|795|793.8|795|793.8|795|793.8|795|793.8|1
1643396840000|2022-01-28 19:07:20|794.8|793.5|794.8|793.5|794.8|793.8|794.8|793.5|0
1643396850000|2022-01-28 19:07:30|795|793.3|794.5|793.3|795|793.5|794.5|793.3|6
1643396860000|2022-01-28 19:07:40|794.8|793.5|794.8|793.3|794.8|793.5|794.8|793.3|3
1643396870000|2022-01-28 19:07:50|794.5||794.5||794.5||794.5||0
1643396880000|2022-01-28 19:08:00|794.3|793|794.5|793|794.5|793.3|794.3|793|3
1643396890000|2022-01-28 19:08:10|794.3|792.5|794|792.8|794.5|792.8|793.8|792.5|20
1643396900000|2022-01-28 19:08:20||792.5||792.8||792.8||792.5|14
1643396910000|2022-01-28 19:08:30|793.8|792.5|794|792.5|794|792.8|793.8|792.5|0
1643396920000|2022-01-28 19:08:40|793.8|792.3|793.8|792.3|793.8|792.5|793.8|792.3|0
1643396930000|2022-01-28 19:08:50||792.5||792.5||792.5||792.3|0
1643396940000|2022-01-28 19:09:00|794||793.8||794||793.8||1
1643396950000|2022-01-28 19:09:10|793.5|792.3|793.8|792.3|793.8|792.5|793.5|792.3|1
1643396960000|2022-01-28 19:09:20|793.5|792.5|793.8|792.3|793.8|792.5|793.5|792.3|1
1643396970000|2022-01-28 19:09:30|793.5|792|793.5|792|793.5|792|793.3|792|0
1643396980000|2022-01-28 19:09:40|793.3|791.8|793|791.8|793.5|791.8|793|791.8|0
1643396990000|2022-01-28 19:09:50|793.3|792|793.5|792.3|793.5|792.3|793.3|792|3
1643397000000|2022-01-28 19:10:00|793.3|792|793.3|792|793.8|792.5|793.3|792|51
1643397010000|2022-01-28 19:10:10|793.5||793.5||793.5||793.3||1
1643397020000|2022-01-28 19:10:20|793.3|791.8|793|791.8|793.3|791.8|792.8|791.5|8
1643397030000|2022-01-28 19:10:30|792.8|791.5|792.8|791.5|793|791.8|792.8|791.5|2
1643397040000|2022-01-28 19:10:40||791.3||791.5||791.5||791.3|2
1643397050000|2022-01-28 19:10:50|793|791.8|793|791.8|793|791.8|793|791.8|0
1643397060000|2022-01-28 19:11:00|792.8|791.5|792.8|791.5|793|791.8|792.8|791.5|0
1643397070000|2022-01-28 19:11:10|792.5|791.3|792.5|791.3|792.5|791.5|792.5|791.3|0
1643397080000|2022-01-28 19:11:20|792.3|791|792.3|791|792.3|791.3|792.3|790.8|29
1643397090000|2022-01-28 19:11:30|792.5|791.3|792.3|791|792.5|791.3|792.3|791|1
1643397100000|2022-01-28 19:11:40|792.5|791.3|792.3|791|792.5|791.3|792.3|791|31
1643397110000|2022-01-28 19:11:50|792.5|791.3|792.5|791.3|792.5|791.3|792.3|791.3|12
1643397120000|2022-01-28 19:12:00||791||791.3||791.3||791|1
1643397130000|2022-01-28 19:12:10|792.8|791|792.8|791.3|792.8|791.3|792.5|791|0
1643397140000|2022-01-28 19:12:20|792.5|791|792.5|791.3|792.8|791.3|792.5|791|0
1643397150000|2022-01-28 19:12:30||791||791.3||791.3||791|0
1643397160000|2022-01-28 19:12:40|792.8||792.5||792.8||792.5||0
1643397170000|2022-01-28 19:12:50|792.8||792.5||792.8||792.5||0
1643397180000|2022-01-28 19:13:00|792.3|791|792.3|791|792.3|791|792.3|790.8|1
1643397190000|2022-01-28 19:13:10|792.5|790.8|792.3|790.8|792.5|791.3|792.3|790.8|0
1643397200000|2022-01-28 19:13:20||791||791||791||790.8|0
1643397210000|2022-01-28 19:13:30||790.8||790.8||791||790.8|0
1643397220000|2022-01-28 19:13:40|792|791|792.3|790.8|792.3|791|792|790.8|0
1643397230000|2022-01-28 19:13:50|792||792||792.3||792||4
1643397240000|2022-01-28 19:14:00|791.8|790.5|791.8|790.5|792|790.5|791.8|790.5|0
1643397250000|2022-01-28 19:14:10|792|790.8|792.5|791|792.5|791.3|792|790.8|2
1643397260000|2022-01-28 19:14:20|792.3|790.8|792|790.8|792.5|790.8|792|790.8|0
1643397270000|2022-01-28 19:14:30|791.8|790.5|792|790.8|792|790.8|791.8|790.5|2
1643397280000|2022-01-28 19:14:40|792.3|791|792.3|790.8|792.3|791|792|790.8|2
1643397290000|2022-01-28 19:14:50|792|791|792|790.5|792|791|792|790.5|2
1643397300000|2022-01-28 19:15:00|791.8|790.8|792|790.8|792.3|791|791.8|790.8|1
1643397310000|2022-01-28 19:15:10|792.3|790.5|791.8|790.5|792.3|790.5|791.8|790.5|4
1643397320000|2022-01-28 19:15:20|792|790.3|791.8|790.5|792|790.5|791.8|790.3|32
1643397330000|2022-01-28 19:15:30|792|790.3|792|790.5|792|790.5|792|790.3|1
1643397340000|2022-01-28 19:15:40|791.8||791.8||792||791.8||0
1643397350000|2022-01-28 19:15:50|792|790.8|792.3|791|792.3|791|792|790.8|1
1643397360000|2022-01-28 19:16:00|792|790.8|792|790.8|792.3|791|792|790.8|0
1643397370000|2022-01-28 19:16:10|792.3|791|792.3|790.8|792.3|791|792|790.8|0
1643397380000|2022-01-28 19:16:20|792|791|792.3|791|792.5|791|792|790.8|0
1643397390000|2022-01-28 19:16:30|792.5|790.8|792.3|791|792.5|791|792|790.8|0
1643397400000|2022-01-28 19:16:40|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791.3|0
1643397410000|2022-01-28 19:16:50|792.8||792.5||792.8||792.5||3
1643397420000|2022-01-28 19:17:00|792.8|791.5|793|791.8|793|791.8|792.8|791.5|2
1643397430000|2022-01-28 19:17:10||791.5||791.8||791.8||791.5|0
1643397440000|2022-01-28 19:17:20|793.3|792|793.3|791.8|793.5|792|793|791.8|3
1643397450000|2022-01-28 19:17:30|793.5|792|793.5|792|793.5|792.3|793.3|791.8|19
1643397460000|2022-01-28 19:17:40|793.3|792.3|793.3|792|793.3|792.3|793.3|792|0
1643397470000|2022-01-28 19:17:50|793|791.8|793.3|791.8|793.3|792|793|791.8|0
1643397480000|2022-01-28 19:18:00||792||792||792||791.8|0
1643397490000|2022-01-28 19:18:10|793.5|792.3|793.3|792|793.5|792.3|793.3|791.8|0
1643397500000|2022-01-28 19:18:20||791.8||792||792||791.8|0
1643397510000|2022-01-28 19:18:30|793.5|792.3|793.5|792.3|793.8|792.3|793.3|792|5
1643397520000|2022-01-28 19:18:40|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.3|2
1643397530000|2022-01-28 19:18:50|794|792.3|794|792.8|794|792.8|794|792.3|0
1643397540000|2022-01-28 19:19:00|793.8|792.5|794|792.5|794|792.5|793.8|792.3|1
1643397550000|2022-01-28 19:19:10|793.8|792.8|794|792.8|794|792.8|793.8|792.5|0
1643397560000|2022-01-28 19:19:20||792.5||792.8||792.8||792.5|0
1643397570000|2022-01-28 19:19:30||792.5||792.8||792.8||792.5|0
1643397580000|2022-01-28 19:19:40|794.3|793|794.3|793|794.3|793|794.3|792.8|0
1643397590000|2022-01-28 19:19:50|794|792.8|794|792.8|794|792.8|794|792.5|2
1643397600000|2022-01-28 19:20:00||792.5||792.8||792.8||792.5|5
1643397610000|2022-01-28 19:20:10|794.3|793|794.3|793|794.3|793|794|793|3
1643397620000|2022-01-28 19:20:20|794.5|792.8|794.3|792.8|794.5|793|794.3|792.8|7
1643397630000|2022-01-28 19:20:30|794|792.5|794|792.8|794.3|792.8|794|792.5|0
1643397640000|2022-01-28 19:20:40|793.8|792.5|794|792.5|794|792.8|793.8|792.5|0
1643397650000|2022-01-28 19:20:50|793.8|792.8|794|792.5|794|792.8|793.8|792.5|2
1643397660000|2022-01-28 19:21:00|793.8|792.8|793.8|792.5|793.8|792.8|793.5|792.3|4
1643397670000|2022-01-28 19:21:10|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|0
1643397680000|2022-01-28 19:21:20|793.3|792|793.5|792|793.5|792|793.3|792|0
1643397690000|2022-01-28 19:21:30|793.3|792.3|793.3|792|793.5|792.3|793.3|792|50
1643397700000|2022-01-28 19:21:40||791.8||792||792||791.8|181
1643397710000|2022-01-28 19:21:50|793.5|792.3|793.5|792.3|793.5|792.3|793.3|792|6
1643397720000|2022-01-28 19:22:00|793.8|792|793.3|792|793.8|792|793.3|791.8|0
1643397730000|2022-01-28 19:22:10|793.5|791.8|793.3|792|793.5|792|793.3|791.8|2
1643397740000|2022-01-28 19:22:20|793|791.8|793|791.8|793|791.8|793|791.5|0
1643397750000|2022-01-28 19:22:30|793.3|791.5|793.3|791.8|793.3|792|793|791.5|0
1643397760000|2022-01-28 19:22:40|793.5|792|793.5|792.3|793.5|792.3|793.3|792|10
1643397770000|2022-01-28 19:22:50|793.8||793.5||793.8||793.5||15
1643397780000|2022-01-28 19:23:00|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|101
1643397790000|2022-01-28 19:23:10|794||794||794||793.8||58
1643397800000|2022-01-28 19:23:20|793.8|792.8|794|792.8|794|792.8|793.8|792.5|2
1643397810000|2022-01-28 19:23:30||792.5||792.8||792.8||792.5|0
1643397820000|2022-01-28 19:23:40|793.8|792.5|793.8|792.5|794|792.8|793.8|792.5|1
1643397830000|2022-01-28 19:23:50|||||||||3
1643397840000|2022-01-28 19:24:00|794||794||794||794||0
1643397850000|2022-01-28 19:24:10|793.8|792.8|794|792.5|794|792.8|793.8|792.5|2
1643397860000|2022-01-28 19:24:20||792.8||792.8||792.8||792.5|1
1643397870000|2022-01-28 19:24:30|||||||||4
1643397880000|2022-01-28 19:24:40|793.8|792.5|793.5|792.3|793.8|792.5|793.5|792.3|49
1643397890000|2022-01-28 19:24:50||792||792.3||792.3||792|6
1643397900000|2022-01-28 19:25:00|793.8||793.5||793.8||793.5||3
1643397910000|2022-01-28 19:25:10|793.3|792|793.8|792.3|793.8|792.3|793.3|792|0
1643397920000|2022-01-28 19:25:20|793.5|792|793.5|792.3|793.8|792.3|793.3|792|2
1643397930000|2022-01-28 19:25:30|793.3|792|793.5|792|793.5|792.3|793.3|792|10
1643397940000|2022-01-28 19:25:40|793.3|792.3|793.8|792.3|793.8|792.3|793.3|792|0
1643397950000|2022-01-28 19:25:50|793.5|792.5|793.5|792.3|793.8|792.5|793.5|792.3|0
1643397960000|2022-01-28 19:26:00|793.8|792.5|793.5|792.3|793.8|792.5|793.5|792|0
1643397970000|2022-01-28 19:26:10|793.8|792.5|793.5|792|793.8|792.5|793.3|792|0
1643397980000|2022-01-28 19:26:20|793.3|792.3|793.5|792.3|793.5|792.3|793.3|792|0
1643397990000|2022-01-28 19:26:30|793.3|792|793.3|792|793.3|792.3|793.3|792|28
1643398000000|2022-01-28 19:26:40|793.5|792.3|793.8|792.3|793.8|792.5|793.3|792|0
1643398010000|2022-01-28 19:26:50|793.5|792.5|794.3|792.8|794.3|793|793.5|792.3|6
1643398020000|2022-01-28 19:27:00|794|793|794.3|792.8|794.3|793|794|792.5|22
1643398030000|2022-01-28 19:27:10|794.5|793|794.3|792.8|794.5|793.3|794|792.8|7
1643398040000|2022-01-28 19:27:20|794||794||794.3||794||0
1643398050000|2022-01-28 19:27:30|794.3|792.5|794.3|793|794.5|793|794.3|792.5|0
1643398060000|2022-01-28 19:27:40|794.5|793.3|794.5|793.3|794.5|793.3|794.3|793|11
1643398070000|2022-01-28 19:27:50|794.3|793|794.3|793|794.5|793.3|794.3|792.8|19
1643398080000|2022-01-28 19:28:00|794.5|793.3|794.8|793.5|794.8|793.5|794.3|793|18
1643398090000|2022-01-28 19:28:10|794.5|793.3|794.3|793|794.8|793.5|794.3|793|0
1643398100000|2022-01-28 19:28:20|794|792.8|794|792.8|794.3|793|794|792.8|0
1643398110000|2022-01-28 19:28:30|794.3|792.5|794.5|793.3|794.5|793.3|794|792.5|26
1643398120000|2022-01-28 19:28:40|794.3|793|794.3|793|794.3|793|794|792.8|31
1643398130000|2022-01-28 19:28:50|794|792.8|794.3|793|794.3|793|794|792.8|1
1643398140000|2022-01-28 19:29:00|794|792.8|794|792.8|794.3|793|794|792.8|1
1643398150000|2022-01-28 19:29:10|794.3|792.5|794|792.5|794.3|792.8|793.8|792.5|2
1643398160000|2022-01-28 19:29:20|793.8|792.3|793.8|792.3|793.8|792.5|793.5|792.3|0
1643398170000|2022-01-28 19:29:30|793.5|792.5|793.5|792|793.8|792.5|793.3|792|18
1643398180000|2022-01-28 19:29:40|793.3|792.3|793.5|792|793.5|792.3|793.3|792|4
1643398190000|2022-01-28 19:29:50|793.8|792.3|793.8|792.3|793.8|792.3|793.8|792|28
1643398200000|2022-01-28 19:30:00|793.5|792|793.5|792|793.5|792.3|793.3|792|0
1643398210000|2022-01-28 19:30:10|793.3|792.3|793.5|792|793.5|792.3|793.3|792|1
1643398220000|2022-01-28 19:30:20|793.3|792.3|793.5|792|793.5|792.3|793.3|792|1
1643398230000|2022-01-28 19:30:30||792.3||792||792.3||792|0
1643398240000|2022-01-28 19:30:40|793.3||793.5||793.5||793.3||4
1643398250000|2022-01-28 19:30:50|793.3|792.3|793|791.8|793.5|792.3|793|791.8|5
1643398260000|2022-01-28 19:31:00|793.3|792|793|791.8|793.3|792|792.8|791.5|16
1643398270000|2022-01-28 19:31:10|793.3|792.3|793.5|792.3|793.5|792.3|793|792.3|36
1643398280000|2022-01-28 19:31:20|793.3|792|793.5|792.3|793.8|792.5|793.3|792|6
1643398290000|2022-01-28 19:31:30|793.3|792|793.3|791.8|793.3|792|793.3|791.8|0
1643398300000|2022-01-28 19:31:40|793|791.5|793.3|791.8|793.3|792|793|791.5|9
1643398310000|2022-01-28 19:31:50|793|792|793.3|791.8|793.3|792|793|791.8|0
1643398320000|2022-01-28 19:32:00|793|792|792.8|791.3|793.3|792|792.8|791.3|1
1643398330000|2022-01-28 19:32:10|793|791.5|792.8|791.5|793|791.8|792.8|791.5|30
1643398340000|2022-01-28 19:32:20|||||||||3
1643398350000|2022-01-28 19:32:30|793|791.3|792.8|791.3|793|791.3|792.5|791.3|20
1643398360000|2022-01-28 19:32:40|792.5|791.5|792.5|791.3|792.8|791.5|792.5|791.3|0
1643398370000|2022-01-28 19:32:50|792.8|791.5|793|791.5|793|791.5|792.5|791.3|0
1643398380000|2022-01-28 19:33:00|792.8|791.8|793|791.8|793|791.8|792.8|791.5|0
1643398390000|2022-01-28 19:33:10||791.5||791.8||791.8||791.5|0
1643398400000|2022-01-28 19:33:20|793.3|791.5|792.8|791.5|793.3|791.5|792.8|791.5|3
1643398410000|2022-01-28 19:33:30|793||792.8||793||792.8||0
1643398420000|2022-01-28 19:33:40|792.5|791.3|792.5|791.3|792.8|791.5|792.5|791.3|0
1643398430000|2022-01-28 19:33:50|792.8||792.5||792.8||792.5||5
1643398440000|2022-01-28 19:34:00|792.8|791|792.8|791.5|792.8|791.5|792.8|791|0
1643398450000|2022-01-28 19:34:10|793||792.8||793||792.8||1
1643398460000|2022-01-28 19:34:20|793|791.3|792.8|791.5|793|791.5|792.8|791.3|5
1643398470000|2022-01-28 19:34:30|793||793||793||793||0
1643398480000|2022-01-28 19:34:40|792.8|791.3|792.8|791.5|793|791.5|792.5|791.3|0
1643398490000|2022-01-28 19:34:50|792.5|791.3|792.5|791|792.5|791.5|792.5|791|0
1643398500000|2022-01-28 19:35:00|792.8|791.3|792.8|791.3|792.8|791.3|792.5|791|0
1643398510000|2022-01-28 19:35:10|792.5|791.5|792.5|791.3|792.8|791.5|792.5|791.3|0
1643398520000|2022-01-28 19:35:20|792.8||792.5||792.8||792.5||1
1643398530000|2022-01-28 19:35:30|792.8||792.5||792.8||792.5||0
1643398540000|2022-01-28 19:35:40|792.8|791.5|792.5|791.3|792.8|791.5|792.5|791.3|1
1643398550000|2022-01-28 19:35:50|792.8||792.8||792.8||792.5||0
1643398560000|2022-01-28 19:36:00|792.5|791.5|792.8|791.3|792.8|791.5|792.5|791.3|0
1643398570000|2022-01-28 19:36:10||791.5||791.3||791.5||791.3|0
1643398580000|2022-01-28 19:36:20|793|791.5|793|791.8|793|791.8|793|791.3|0
1643398590000|2022-01-28 19:36:30|793.3|791.5|793|791.8|793.3|791.8|793|791.5|0
1643398600000|2022-01-28 19:36:40|793.3||793.3||793.3||793.3||0
1643398610000|2022-01-28 19:36:50|793.5|792|793.3|792|793.5|792|793.3|791.8|0
1643398620000|2022-01-28 19:37:00|793|791.8|793.3|791.8|793.3|792|793|791.8|1
1643398630000|2022-01-28 19:37:10|793||793.3||793.3||793||0
1643398640000|2022-01-28 19:37:20|793|792|793.3|791.8|793.3|792|793|791.8|0
1643398650000|2022-01-28 19:37:30|793|791.5|793|791.8|793|791.8|793|791.5|0
1643398660000|2022-01-28 19:37:40|793.3|791.5|793|791.8|793.3|791.8|793|791.5|0
1643398670000|2022-01-28 19:37:50|793.3||793||793.3||793||0
1643398680000|2022-01-28 19:38:00|793.3|792|793.3|792|793.3|792|793|792|9
1643398690000|2022-01-28 19:38:10|793.5||793.3||793.5||793.3||0
1643398700000|2022-01-28 19:38:20|793.5|791.8|793.3|792|793.5|792|793.3|791.8|1
1643398710000|2022-01-28 19:38:30|793.5||793.3||793.5||793.3||0
1643398720000|2022-01-28 19:38:40|793|791.8|793.3|792|793.3|792|793|791.8|0
1643398730000|2022-01-28 19:38:50|793.5|792.3|793.3|792|793.5|792.3|793.3|792|0
1643398740000|2022-01-28 19:39:00||791.8||792||792||791.8|0
1643398760000|2022-01-28 19:39:20|793.5||793.3||793.5||793.3||0
1643398770000|2022-01-28 19:39:30|793|791.8|793.3|791.8|793.3|792|793|791.8|1
1643398780000|2022-01-28 19:39:40|792.8|791.5|792.8|791.3|792.8|791.5|792.5|791.3|20
1643398790000|2022-01-28 19:39:50|793|791.5|793|791.5|793|791.5|792.8|791.3|0
1643398800000|2022-01-28 19:40:00|793.3|791.8|793.3|791.8|793.3|792|793|791.8|6
1643398810000|2022-01-28 19:40:10|793|792|792|790.8|793.3|792|792|790.8|652
1643398820000|2022-01-28 19:40:20|792.3||792||792.3||792||78
1643398830000|2022-01-28 19:40:30|792.3|791|792.3|790.8|792.3|791|792.3|790.8|4
1643398840000|2022-01-28 19:40:40|792|791|792.3|791|792.3|791|792|790.8|1
1643398850000|2022-01-28 19:40:50|792.5|791.3|792.5|791.3|792.8|791.5|792.5|791.3|4
1643398860000|2022-01-28 19:41:00|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.3|0
1643398870000|2022-01-28 19:41:10|792.5|791.3|792.8|791.3|792.8|791.5|792.5|791.3|1
1643398880000|2022-01-28 19:41:20|792.5||792.8||792.8||792.5||0
1643398890000|2022-01-28 19:41:30|792.5|791.5|792.8|791.5|792.8|791.5|792.5|791.5|0
1643398900000|2022-01-28 19:41:40|793||793||793||792.8||0
1643398910000|2022-01-28 19:41:50|792.8||792.8||792.8||792.8||0
1643398920000|2022-01-28 19:42:00|792.5|791.3|792.5|791.3|792.8|791.5|792.5|791.3|2
1643398930000|2022-01-28 19:42:10|792.8|791.5|792.8|791.5|792.8|791.5|792.5|791.5|0
1643398940000|2022-01-28 19:42:20|792.5|791.3|793|791.5|793|791.5|792.5|791.3|0
1643398950000|2022-01-28 19:42:30|792.8||792.8||793||792.8||0
1643398970000|2022-01-28 19:42:50|793||793||793||792.8||0
1643398980000|2022-01-28 19:43:00|792.8|791.8|793.3|792|793.3|792|792.8|791.8|9
1643398990000|2022-01-28 19:43:10|793|791.8|793|791.8|793|792|793|791.8|0
1643399000000|2022-01-28 19:43:20||791.5||791.5||791.5||791.5|0
1643399010000|2022-01-28 19:43:30||791.8||791.5||791.8||791.5|0
1643399020000|2022-01-28 19:43:40||791.8||791.8||791.8||791.5|0
1643399030000|2022-01-28 19:43:50||791.5||791.8||791.8||791.5|0
1643399040000|2022-01-28 19:44:00|793.3||793||793.3||793||0
1643399050000|2022-01-28 19:44:10|793.3||793||793.3||793||0
1643399070000|2022-01-28 19:44:30|792.8|791.5|792.8|791.3|793|791.5|792.8|791.3|0
1643399080000|2022-01-28 19:44:40|792.5|791.5|792.5|791.3|792.8|791.5|792.5|791.3|1
1643399090000|2022-01-28 19:44:50|792.3|791|792.3|791|792.5|791|792.3|791|0
1643399100000|2022-01-28 19:45:00|792.5|791.3|792.5|791|792.5|791.3|792.3|791|0
1643399110000|2022-01-28 19:45:10|792.3|790.8|792|790.8|792.3|791|792|790.8|10
1643399120000|2022-01-28 19:45:20|792.3||792.3||792.3||792||0
1643399130000|2022-01-28 19:45:30|792||792||792.3||792||0
1643399140000|2022-01-28 19:45:40|792.3|791|792|790.5|792.3|791|791.8|790.5|6
1643399150000|2022-01-28 19:45:50|791.8|790.3|791.8|790.5|791.8|790.5|791.8|790.3|2
1643399160000|2022-01-28 19:46:00||790.3||790.5||790.5||790.3|0
1643399170000|2022-01-28 19:46:10|792||791.8||792||791.8||0
1643399180000|2022-01-28 19:46:20|792|790.8|792|790.8|792.3|790.8|792|790.8|3
1643399190000|2022-01-28 19:46:30|791.8|790.5|792|790.5|792|790.8|791.8|790.5|0
1643399200000|2022-01-28 19:46:40|791.8||792||792||791.8||0
1643399210000|2022-01-28 19:46:50||790.8||790.5||790.8||790.5|2
1643399220000|2022-01-28 19:47:00|792.3|790.8|792.3|791|792.3|791|792|790.8|3
1643399230000|2022-01-28 19:47:10||790.8||790.8||791||790.8|4
1643399240000|2022-01-28 19:47:20||791||791||791||791|0
1643399250000|2022-01-28 19:47:30|792.5|790.8|792.3|790.8|792.5|790.8|792|790.8|0
1643399260000|2022-01-28 19:47:40||791||790.8||791||790.8|0
1643399270000|2022-01-28 19:47:50|792|791|792.3|790.8|792.3|791|792|790.8|0
1643399280000|2022-01-28 19:48:00||791||791||791||790.8|0
1643399290000|2022-01-28 19:48:10|792.5|791.3|792.8|791.3|792.8|791.3|792.5|791.3|36
1643399300000|2022-01-28 19:48:20|792.5|791.5|792.5|791|792.5|791.5|792.5|791|0
1643399310000|2022-01-28 19:48:30|792.3|791.3|792.3|791|792.5|791.3|792.3|791|3
1643399320000|2022-01-28 19:48:40||790.8||790.8||791||790.8|0
1643399330000|2022-01-28 19:48:50||791||791||791||790.8|1
1643399340000|2022-01-28 19:49:00|792|790.8|792.3|790.8|792.3|791|792|790.8|0
1643399350000|2022-01-28 19:49:10|792|791|792.3|791|792.3|791|792|790.8|0
1643399380000|2022-01-28 19:49:40|792.5|791.3|792.5|791.3|792.5|791.3|792.3|791.3|0
1643399390000|2022-01-28 19:49:50||791||791.3||791.3||791|0
1643399400000|2022-01-28 19:50:00|792.3|791|792.5|791.3|792.8|791.3|792.3|791|0
1643399410000|2022-01-28 19:50:10|792.3|791|792.3|790.8|792.3|791|792.3|790.8|0
1643399420000|2022-01-28 19:50:20||791||790.8||791||790.8|0
1643399430000|2022-01-28 19:50:30|792|791|792.3|791|792.3|791|792|790.8|1
1643399440000|2022-01-28 19:50:40|792|790.8|792.3|791|792.3|791|792|790.8|3
1643399460000|2022-01-28 19:51:00|792.5||792.5||792.5||792.3||1
1643399470000|2022-01-28 19:51:10||791.3||791.3||791.3||791|5
1643399480000|2022-01-28 19:51:20|792.8||792.8||792.8||792.8||0
1643399490000|2022-01-28 19:51:30|792.5||792.5||792.5||792.5||0
1643399500000|2022-01-28 19:51:40||791||791||791||791|0
1643399510000|2022-01-28 19:51:50||791.3||791.3||791.3||791.3|0
1643399520000|2022-01-28 19:52:00|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.3|0
1643399530000|2022-01-28 19:52:10||791.3||791.3||791.5||791.3|0
1643399540000|2022-01-28 19:52:20||791.5||791.5||791.5||791.3|0
1643399550000|2022-01-28 19:52:30||791.3||791.5||791.5||791.3|0
1643399560000|2022-01-28 19:52:40||791.3||791.5||791.5||791.3|0
1643399570000|2022-01-28 19:52:50||791.3||791.5||791.5||791.3|0
1643399580000|2022-01-28 19:53:00||791.3||791.5||791.5||791.3|1
1643399590000|2022-01-28 19:53:10|793|791.3|792.8|791.5|793|791.5|792.8|791.3|0
1643399600000|2022-01-28 19:53:20|793|791.3|792.8|791.3|793|791.3|792.8|791.3|4
1643399610000|2022-01-28 19:53:30|792.5||792.5||792.8||792.5||0
1643399630000|2022-01-28 19:53:50|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.5|0
1643399640000|2022-01-28 19:54:00|792.5|791.3|792.5|791.3|792.5|791.5|792.5|791.3|0
1643399650000|2022-01-28 19:54:10|792.8||792.8||792.8||792.8||0
1643399660000|2022-01-28 19:54:20|792.5||792.8||792.8||792.5||0
1643399670000|2022-01-28 19:54:30|792.5|791.5|792.5|791|792.5|791.5|792.5|791|0
1643399680000|2022-01-28 19:54:40||791.3||791||791.3||791|0
1643399690000|2022-01-28 19:54:50||791.3||791.3||791.3||791|10
1643399700000|2022-01-28 19:55:00||791||791||791.3||791|6
1643399710000|2022-01-28 19:55:10|792.8|791.3|793|791.8|793|791.8|792.8|791.3|2
1643399720000|2022-01-28 19:55:20|793.3|792|793|791.8|793.3|792|793|791.8|0
1643399730000|2022-01-28 19:55:30|793.3|791.5|793.3|792|793.3|792|793.3|791.5|0
1643399740000|2022-01-28 19:55:40||791.8||792||792||791.8|0
1643399750000|2022-01-28 19:55:50|||||||||2
1643399760000|2022-01-28 19:56:00|793.5|791.8|793.3|792|793.5|792|793.3|791.8|0
1643399770000|2022-01-28 19:56:10|793|791.8|793|791.8|793|792|793|791.8|0
1643399780000|2022-01-28 19:56:20||791.5||791.8||791.8||791.5|0
1643399790000|2022-01-28 19:56:30|792.8|791.5|793|791.8|793|791.8|792.8|791.5|0
1643399800000|2022-01-28 19:56:40|793.3||793||793.3||793||0
1643399810000|2022-01-28 19:56:50||791.5||791.5||791.8||791.5|0
1643399820000|2022-01-28 19:57:00|793.3|791.8|793.3|791.8|793.3|791.8|793|791.5|0
1643399830000|2022-01-28 19:57:10||792||791.8||792||791.8|0
1643399840000|2022-01-28 19:57:20|793.5|792|793.5|792.3|793.5|792.3|793.3|792|0
1643399850000|2022-01-28 19:57:30|793.3|792|793.5|792|793.5|792.3|793.3|792|0
1643399860000|2022-01-28 19:57:40||792.3||792.3||792.3||792.3|0
1643399880000|2022-01-28 19:58:00||792||792.3||792.3||792|0
1643399890000|2022-01-28 19:58:10||792||792.3||792.3||792|0
1643399900000|2022-01-28 19:58:20|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.3|2
1643399910000|2022-01-28 19:58:30|793.5|792.3|793.5|792.3|793.8|792.3|793.5|792.3|1
1643399920000|2022-01-28 19:58:40|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|0
1643399940000|2022-01-28 19:59:00|794||794||794||793.8||0
1643399950000|2022-01-28 19:59:10|793.8||793.8||793.8||793.8||0
1643399960000|2022-01-28 19:59:20|793.5|792.3|793.5|792|793.5|792.3|793.5|792|0
1643399970000|2022-01-28 19:59:30|793.3||793.3||793.5||793.3||0
1643399980000|2022-01-28 19:59:40|793.5||793.5||793.5||793.3||0
1643399990000|2022-01-28 19:59:50|793.8|792.3|793.5|792.3|793.8|792.3|793.5|792.3|0
1643400000000|2022-01-28 20:00:00|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|0
1643400010000|2022-01-28 20:00:10|794|792.8|794|792.8|794|792.8|794|792.5|0
1643400020000|2022-01-28 20:00:20||792.5||792.5||792.8||792.5|0
1643400030000|2022-01-28 20:00:30|793.8||793.8||794||793.8||0
1643400040000|2022-01-28 20:00:40||792.3||792.5||792.5||792.3|0
1643400050000|2022-01-28 20:00:50|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|7
1643400060000|2022-01-28 20:01:00|793.8|792|793.5|792.3|793.8|792.3|793.5|792|3
1643400070000|2022-01-28 20:01:10|793.3|792|793.3|792|793.5|792|793.3|792|10
1643400090000|2022-01-28 20:01:30|||||||||1
1643400100000|2022-01-28 20:01:40|793|791.8|793.3|791.8|793.3|792|793|791.8|1
1643400110000|2022-01-28 20:01:50|793|792|793.3|792|793.3|792|793|791.8|1
1643400120000|2022-01-28 20:02:00||791.8||791.8||792||791.8|0
1643400130000|2022-01-28 20:02:10||792||792||792||791.8|3
1643400140000|2022-01-28 20:02:20||791.8||791.8||792||791.8|0
1643400150000|2022-01-28 20:02:30||792||791.8||792||791.8|0
1643400160000|2022-01-28 20:02:40|793|792|793.3|791.8|793.3|792|793|791.8|3
1643400180000|2022-01-28 20:03:00|793.5|792|793.5|792|793.5|792|793.3|792|0
1643400190000|2022-01-28 20:03:10||792.3||792.3||792.3||792.3|0
1643400220000|2022-01-28 20:03:40|793.3|792|793.5|792|793.5|792|793.3|792|0
1643400230000|2022-01-28 20:03:50||792.3||792.3||792.3||792.3|0
1643400240000|2022-01-28 20:04:00|793.3|792|793.8|792.5|793.8|792.5|793.3|792|3
1643400250000|2022-01-28 20:04:10|793.5|792.3|793.8|792.3|793.8|792.5|793.5|792.3|1
1643400260000|2022-01-28 20:04:20||792.5||792.3||792.5||792.3|0
1643400270000|2022-01-28 20:04:30|793.5||793.5||793.5||793.5||4
1643400280000|2022-01-28 20:04:40|793.3|792|793.3|792|793.5|792|793.3|792|0
1643400290000|2022-01-28 20:04:50|793|791.8|793|791.8|793|791.8|793|791.8|9
1643400300000|2022-01-28 20:05:00||791.5||791.8||791.8||791.5|0
1643400310000|2022-01-28 20:05:10|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.5|0
1643400320000|2022-01-28 20:05:20||791.3||791.5||791.5||791.3|0
1643400360000|2022-01-28 20:06:00|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791.3|0
1643400410000|2022-01-28 20:06:50|792.8||792.8||792.8||792.8||0
1643400420000|2022-01-28 20:07:00|792.5|791.5|792.5|791.3|792.5|791.5|792.5|791.3|0
1643400430000|2022-01-28 20:07:10|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.5|0
1643400440000|2022-01-28 20:07:20|793||793||793||793||1
1643400450000|2022-01-28 20:07:30|792.8|791.8|792.8|791.5|793|791.8|792.8|791.5|0
1643400460000|2022-01-28 20:07:40|793||793||793||793||0
1643400470000|2022-01-28 20:07:50|792.8|791.8|792.8|791.5|792.8|791.8|792.8|791.5|0
1643400480000|2022-01-28 20:08:00||791.3||791.5||791.5||791.3|0
1643400490000|2022-01-28 20:08:10|793.3|791.8|793.3|791.8|793.3|792|793|791.8|7
1643400500000|2022-01-28 20:08:20||792||792||792||791.8|0
1643400510000|2022-01-28 20:08:30|793.5||793.5||793.5||793.5||0
1643400520000|2022-01-28 20:08:40|793.3|791.8|793.3|792|793.5|792|793.3|791.8|0
1643400530000|2022-01-28 20:08:50|793.5|791.8|793.3|792|793.5|792|793.3|791.8|0
1643400560000|2022-01-28 20:09:20|793.5||793.3||793.5||793.3||1
1643400570000|2022-01-28 20:09:30|793|791.8|793.3|791.8|793.3|791.8|793|791.8|0
1643400580000|2022-01-28 20:09:40|793|792|793.3|791.8|793.3|792|793|791.8|0
1643400600000|2022-01-28 20:10:00|793||793||793||793||0
1643400620000|2022-01-28 20:10:20|793.3|792|793|791.8|793.3|792|793|791.8|0
1643400630000|2022-01-28 20:10:30|793.3|791.5|792.8|791.5|793.3|791.5|792.8|791.5|3
1643400670000|2022-01-28 20:11:10|793||792.8||793||792.8||0
1643400690000|2022-01-28 20:11:30|792.5|791.3|792.8|791.3|792.8|791.3|792.5|791.3|0
1643400700000|2022-01-28 20:11:40|792.5||792.5||792.5||792.5||0
1643400720000|2022-01-28 20:12:00|792.8|791.5|792.8|791.3|792.8|791.5|792.5|791.3|0
1643400730000|2022-01-28 20:12:10|793|791.5|792.8|791.5|793|791.5|792.8|791.5|0
1643400740000|2022-01-28 20:12:20|793|791.8|793|791.8|793|791.8|792.8|791.8|0
1643400750000|2022-01-28 20:12:30|792.8|791.5|793|791.5|793|791.8|792.8|791.5|0
1643400760000|2022-01-28 20:12:40||791.8||791.8||791.8||791.5|0
1643400770000|2022-01-28 20:12:50||791.5||791.8||791.8||791.5|0
1643400790000|2022-01-28 20:13:10|793.3||793||793.3||793||0
1643400810000|2022-01-28 20:13:30||791.5||791.8||791.8||791.5|0
1643400840000|2022-01-28 20:14:00|793.3|792|793.3|791.8|793.3|792|793.3|791.8|0
1643400850000|2022-01-28 20:14:10|793|792|793|791.8|793|792|793|791.8|2
1643400860000|2022-01-28 20:14:20||791.5||791.8||791.8||791.5|0
1643400870000|2022-01-28 20:14:30|793.3|792|793.5|792.3|793.5|792.3|793.3|791.8|84
1643400890000|2022-01-28 20:14:50||792||792.3||792.3||792|22
1643400900000|2022-01-28 20:15:00|793.8|792.5|794|792.5|794|792.5|793.8|792.5|4
1643400910000|2022-01-28 20:15:10|793.8|792.3|793.5|792.3|793.8|792.3|793.5|792.3|7
1643400920000|2022-01-28 20:15:20|793.8||793.8||793.8||793.5||0
1643400930000|2022-01-28 20:15:30|793.5|792.5|793.8|792.5|793.8|792.5|793.5|792.5|0
1643400940000|2022-01-28 20:15:40||792.3||792.5||792.5||792.3|0
1643400950000|2022-01-28 20:15:50|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|9
1643400960000|2022-01-28 20:16:00|793.8|792.5|793.8|792.5|794|792.8|793.8|792.5|9
1643400970000|2022-01-28 20:16:10|794|792.8|794|792.8|794|792.8|794|792.5|0
1643401010000|2022-01-28 20:16:50||792.5||792.8||792.8||792.5|0
1643401020000|2022-01-28 20:17:00|794.3|792.5|794.3|792.8|794.3|792.8|794.3|792.5|1
1643401030000|2022-01-28 20:17:10|794||794||794.3||794||0
1643401050000|2022-01-28 20:17:30|794.3|793|794|792.8|794.3|793|794|792.8|0
1643401060000|2022-01-28 20:17:40|794.3||794||794.3||794||0
1643401070000|2022-01-28 20:17:50|793.8|792.5|794|792.5|794|792.5|793.8|792.5|1
1643401080000|2022-01-28 20:18:00|793.8||793.8||793.8||793.8||0
1643401100000|2022-01-28 20:18:20|794|792.8|794|792.8|794|792.8|794|792.8|1
1643401110000|2022-01-28 20:18:30||792.5||792.8||792.8||792.5|0
1643401130000|2022-01-28 20:18:50||792.5||792.5||792.8||792.5|0
1643401140000|2022-01-28 20:19:00||792.8||792.5||792.8||792.5|0
1643401150000|2022-01-28 20:19:10||792.8||792.8||792.8||792.8|0
1643401170000|2022-01-28 20:19:30||792.5||792.5||792.5||792.5|0
1643401180000|2022-01-28 20:19:40||792.8||792.5||792.8||792.5|0
1643401190000|2022-01-28 20:19:50||792.8||792.8||792.8||792.5|0
1643401200000|2022-01-28 20:20:00|793.8|792.5|793.8|792.5|794|792.5|793.8|792.5|0
1643401210000|2022-01-28 20:20:10|794||794||794||794||0
1643401220000|2022-01-28 20:20:20||792.8||792.5||792.8||792.5|0
1643401230000|2022-01-28 20:20:30||792.8||792.8||792.8||792.8|0
1643401240000|2022-01-28 20:20:40||792.5||792.8||792.8||792.5|0
1643401260000|2022-01-28 20:21:00|794.3||794.3||794.3||794.3||1
1643401270000|2022-01-28 20:21:10|794||794||794||794||0
1643401280000|2022-01-28 20:21:20|794.3||794.3||794.3||794||0
1643401290000|2022-01-28 20:21:30|794|793|794.3|792.8|794.3|793|794|792.8|1
1643401300000|2022-01-28 20:21:40|794||794||794||794||0
1643401310000|2022-01-28 20:21:50|793.8|792.5|794|792.5|794|792.5|793.8|792.5|1
1643401320000|2022-01-28 20:22:00|793.8|792.8|793.8|792.5|793.8|792.8|793.8|792.5|0
1643401340000|2022-01-28 20:22:20|794||794||794||793.8||0
1643401350000|2022-01-28 20:22:30|793.8||793.8||793.8||793.8||0
1643401370000|2022-01-28 20:22:50|794|792.8|794|792.5|794|792.8|794|792.5|1
1643401380000|2022-01-28 20:23:00|793.8|792.8|794|792.5|794|792.8|793.8|792.5|0
1643401390000|2022-01-28 20:23:10|793.8||793.8||793.8||793.8||0
1643401400000|2022-01-28 20:23:20|794|792.8|794|792.5|794|792.8|793.8|792.5|0
1643401410000|2022-01-28 20:23:30|793.8|792.8|793.8|792.5|793.8|792.8|793.8|792.5|0
1643401420000|2022-01-28 20:23:40|793.5|792.3|793.8|792.3|793.8|792.5|793.5|792.3|1
1643401430000|2022-01-28 20:23:50|793.5|792.5|793.5|792.3|793.5|792.5|793.5|792.3|1
1643401440000|2022-01-28 20:24:00|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|0
1643401450000|2022-01-28 20:24:10||792.3||792.5||792.5||792.3|0
1643401510000|2022-01-28 20:25:10|794|792.8|794|792.8|794|792.8|794|792.8|1
1643401520000|2022-01-28 20:25:20|794.3||794.3||794.3||794.3||1
1643401530000|2022-01-28 20:25:30|794||794||794.3||794||0
1643401540000|2022-01-28 20:25:40|794.3||794||794.3||794||0
1643401550000|2022-01-28 20:25:50|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|1
1643401560000|2022-01-28 20:26:00|794|792.8|793.8|792.5|794|792.8|793.8|792.5|0
1643401570000|2022-01-28 20:26:10|794|792.8|794|792.8|794|792.8|794|792.5|2
1643401580000|2022-01-28 20:26:20|||||||||1
1643401590000|2022-01-28 20:26:30|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|1
1643401600000|2022-01-28 20:26:40|794|792.8|794|792.8|794|792.8|794|792.5|1
1643401620000|2022-01-28 20:27:00|794.3|793|794.3|793|794.3|793|794.3|793|1
1643401630000|2022-01-28 20:27:10|794|792.8|794.3|792.8|794.3|792.8|794|792.8|0
1643401640000|2022-01-28 20:27:20|794|793|794.3|793|794.3|793|794|793|0
1643401660000|2022-01-28 20:27:40|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793|0
1643401670000|2022-01-28 20:27:50|794.3|793|794.3|793|794.5|793|794.3|793|0
1643401700000|2022-01-28 20:28:20||792.8||792.8||792.8||792.8|0
1643401710000|2022-01-28 20:28:30|794||794||794||794||0
1643401720000|2022-01-28 20:28:40|794.3|793|794.3|793|794.3|793|794.3|792.8|0
1643401730000|2022-01-28 20:28:50||792.8||792.8||793||792.8|0
1643401740000|2022-01-28 20:29:00||793||793||793||793|1
1643401750000|2022-01-28 20:29:10|||||||||4
1643401760000|2022-01-28 20:29:20|794|792.8|793.8|792.5|794|792.8|793.8|792.5|11
1643401770000|2022-01-28 20:29:30|794|792.8|794|792.5|794|792.8|794|792.5|0
1643401780000|2022-01-28 20:29:40||792.8||792.5||792.8||792.5|2
1643401790000|2022-01-28 20:29:50||792.8||792.5||792.8||792.5|0
1643401800000|2022-01-28 20:30:00|793.8|792.8|794|792.8|794|792.8|793.8|792.8|8
1643401810000|2022-01-28 20:30:10|793.8|792.5|793.8|792.5|793.8|792.8|793.8|792.5|6
1643401820000|2022-01-28 20:30:20||792.3||792.3||792.3||792.3|2
1643401830000|2022-01-28 20:30:30|793.5||793.8||793.8||793.5||6
1643401840000|2022-01-28 20:30:40|793.5|792.5|793.5|792|793.5|792.5|793.3|792|14
1643401850000|2022-01-28 20:30:50|793.3|792.3|793.3|792|793.3|792.3|793.3|791.8|0
1643401860000|2022-01-28 20:31:00|793.5|792.3|793.3|792|793.5|792.3|793.3|791.8|0
1643401870000|2022-01-28 20:31:10|793|791.8|793.3|791.8|793.3|792|793|791.8|0
1643401880000|2022-01-28 20:31:20||792||792||792||791.8|0
1643401890000|2022-01-28 20:31:30|793|791.8|793.3|791.8|793.3|792|793|791.8|0
1643401900000|2022-01-28 20:31:40||792||792||792||791.8|0
1643401910000|2022-01-28 20:31:50||791.8||792||792||791.8|1
1643401920000|2022-01-28 20:32:00|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792|0
1643401930000|2022-01-28 20:32:10|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|1
1643401940000|2022-01-28 20:32:20|794||794||794||794||4
1643401950000|2022-01-28 20:32:30|793.8|792.8|793.8|792.5|794|792.8|793.8|792.5|0
1643401990000|2022-01-28 20:33:10|794|792.8|794|792.8|794|792.8|794|792.8|1
1643402010000|2022-01-28 20:33:30|794.3||794.3||794.3||794.3||1
1643402020000|2022-01-28 20:33:40|794||794||794.3||794||0
1643402040000|2022-01-28 20:34:00|793.8|792.5|794.3|792.8|794.3|792.8|793.8|792.5|1
1643402050000|2022-01-28 20:34:10||793||793||793||793|0
1643402070000|2022-01-28 20:34:30|794.5||794.3||794.5||794.3||0
1643402080000|2022-01-28 20:34:40|794.5||794.3||794.5||794.3||0
1643402100000|2022-01-28 20:35:00|794|792.8|794.3|792.8|794.3|792.8|794|792.8|0
1643402110000|2022-01-28 20:35:10|794|792.5|794|792.8|794.3|792.8|793.8|792.5|0
1643402120000|2022-01-28 20:35:20||792.5||792.8||792.8||792.5|1
1643402130000|2022-01-28 20:35:30||792.5||792.5||792.8||792.5|0
1643402140000|2022-01-28 20:35:40||792.8||792.5||792.8||792.5|0
1643402150000|2022-01-28 20:35:50||792.8||792.8||792.8||792.8|0
1643402160000|2022-01-28 20:36:00|794.3|793|794.3|793|794.3|793|794.3|793|0
1643402190000|2022-01-28 20:36:30||792.8||792.8||792.8||792.8|0
1643402200000|2022-01-28 20:36:40|794||794.3||794.3||794||0
1643402210000|2022-01-28 20:36:50|794||794||794||794||0
1643402220000|2022-01-28 20:37:00|793.8|792.5|794|792.5|794|792.8|793.8|792.5|0
1643402230000|2022-01-28 20:37:10||792.8||792.8||792.8||792.8|0
1643402240000|2022-01-28 20:37:20|794.3|793|794.3|792.8|794.3|793|794|792.8|0
1643402250000|2022-01-28 20:37:30|794||794.3||794.3||794||0
1643402260000|2022-01-28 20:37:40||793||793||793||793|0
1643402270000|2022-01-28 20:37:50|794|792.8|794|792.8|794|792.8|794|792.8|0
1643402300000|2022-01-28 20:38:20|794.3|793|794|792.8|794.3|793|794|792.8|0
1643402310000|2022-01-28 20:38:30|794.3|793|794.3|793|794.3|793|794.3|793|0
1643402330000|2022-01-28 20:38:50||792.8||793||793||792.8|0
1643402340000|2022-01-28 20:39:00||792.8||793||793||792.8|0
1643402350000|2022-01-28 20:39:10||792.8||793||793||792.8|0
1643402380000|2022-01-28 20:39:40|794.5|792.8|794.3|793|794.5|793|794.3|792.8|1
1643402410000|2022-01-28 20:40:10|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|3
1643402420000|2022-01-28 20:40:20|794.8|793.5|794.8|793.5|794.8|793.5|794.8|793.3|1
1643402430000|2022-01-28 20:40:30|794.5|793.3|794.5|793|794.8|793.3|794.5|793|17
1643402440000|2022-01-28 20:40:40||793.3||793.3||793.3||793|0
1643402480000|2022-01-28 20:41:20|794.8||794.5||794.8||794.5||1
1643402510000|2022-01-28 20:41:50|794.8|793.5|794.8|793.5|794.8|793.5|794.5|793.5|0
1643402580000|2022-01-28 20:43:00||793.3||793.5||793.5||793.3|5
1643402590000|2022-01-28 20:43:10|795||795||795||795||0
1643402600000|2022-01-28 20:43:20|794.8|793.8|795|793.8|795|793.8|794.8|793.5|0
1643402610000|2022-01-28 20:43:30|795.3|794|795.3|794|795.3|794|795.3|794|7
1643402630000|2022-01-28 20:43:50|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794.3|1
1643402640000|2022-01-28 20:44:00||794||794.3||794.3||794|0
1643402670000|2022-01-28 20:44:30|795.3|794|795.3|794|795.3|794|795.3|794|0
1643402690000|2022-01-28 20:44:50|||||||||1
1643402700000|2022-01-28 20:45:00|795|793.8|795.3|794|795.3|794|795|793.8|0
1643402720000|2022-01-28 20:45:20|795|793.8|795|793.8|795.3|793.8|795|793.8|0
1643402730000|2022-01-28 20:45:30|795.3|794|795.3|794|795.3|794|795|794|0
1643402750000|2022-01-28 20:45:50|795|793.8|795|793.8|795|793.8|795|793.8|2
1643402760000|2022-01-28 20:46:00|795.3|794|795.5|794|795.5|794.3|795.3|794|12
1643402770000|2022-01-28 20:46:10|795.8|794.3|795.8|794.3|795.8|794.3|795.5|794.3|23
1643402780000|2022-01-28 20:46:20|795.5||795.8||795.8||795.5||12
1643402790000|2022-01-28 20:46:30|796|794.5|796|794.8|796|794.8|796|794.3|9
1643402800000|2022-01-28 20:46:40||794.5||794.8||794.8||794.5|1
1643402820000|2022-01-28 20:47:00|795.8|794.5|796|794.8|796|794.8|795.8|794.5|2
1643402830000|2022-01-28 20:47:10|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|4
1643402850000|2022-01-28 20:47:30|796|794.8|796|794.5|796|794.8|796|794.5|0
1643402860000|2022-01-28 20:47:40|796.3|794.8|796|794.8|796.3|794.8|796|794.5|0
1643402870000|2022-01-28 20:47:50|796.3||796||796.3||796||0
1643402880000|2022-01-28 20:48:00|796.3||796.3||796.3||796.3||0
1643402890000|2022-01-28 20:48:10|796||796||796||796||0
1643402900000|2022-01-28 20:48:20|796.3|795|796|794.8|796.3|795|796|794.8|0
1643402910000|2022-01-28 20:48:30|796.3|795|796.3|795|796.3|795|796.3|795|4
1643402930000|2022-01-28 20:48:50|796|794.8|796.3|794.8|796.3|795|796|794.8|0
1643402940000|2022-01-28 20:49:00|796|795|796.3|795|796.3|795|796|795|11
1643402950000|2022-01-28 20:49:10|796|794.8|796|794.8|796|794.8|796|794.8|0
1643402960000|2022-01-28 20:49:20|796.3|795|796.3|795|796.3|795|796.3|795|0
1643402980000|2022-01-28 20:49:40|796|794.8|796.3|794.8|796.3|794.8|796|794.8|0
1643403000000|2022-01-28 20:50:00|796.5|795|796.5|795.3|796.5|795.3|796.5|795|7
1643403010000|2022-01-28 20:50:10|796.3|795|796.3|795|796.5|795.3|796.3|795|0
1643403020000|2022-01-28 20:50:20|796.5||796.3||796.5||796.3||0
1643403030000|2022-01-28 20:50:30|796.5||796.5||796.5||796.5||0
1643403040000|2022-01-28 20:50:40|796.3|795.3|796.5|795.3|796.5|795.3|796.3|795|0
1643403060000|2022-01-28 20:51:00|796.3|795|796.3|795|796.3|795|796.3|795|0
1643403090000|2022-01-28 20:51:30|796.5||796.3||796.5||796.3||0
1643403100000|2022-01-28 20:51:40|796|794.8|796|794.8|796|794.8|796|794.8|0
1643403110000|2022-01-28 20:51:50|796.3|795|796.3|795|796.3|795|796|795|8
1643403120000|2022-01-28 20:52:00|796.5||796.5||796.5||796.5||3
1643403130000|2022-01-28 20:52:10|796.3||796.5||796.5||796.3||0
1643403140000|2022-01-28 20:52:20|796.3|795.3|796.5|795.3|796.5|795.3|796.3|795.3|1
1643403150000|2022-01-28 20:52:30||795||795.3||795.3||795|3
1643403160000|2022-01-28 20:52:40|796.3|795|796.3|795|796.3|795.3|796.3|795|0
1643403170000|2022-01-28 20:52:50|796|794.8|796|794.8|796.3|795|796|794.5|23
1643403190000|2022-01-28 20:53:10||794.5||794.8||794.8||794.5|0
1643403200000|2022-01-28 20:53:20|795.8|794.5|795.8|794.5|795.8|794.8|795.8|794.5|5
1643403210000|2022-01-28 20:53:30|796|794.8|796|794.8|796|794.8|796|794.8|0
1643403220000|2022-01-28 20:53:40||794.5||794.5||794.8||794.5|0
1643403230000|2022-01-28 20:53:50||794.8||794.5||794.8||794.5|0
1643403240000|2022-01-28 20:54:00||794.8||794.8||794.8||794.8|0
1643403260000|2022-01-28 20:54:20|795.8|794.5|795.8|794.5|796|794.8|795.8|794.5|0
1643403280000|2022-01-28 20:54:40|796|794.8|795.8|794.5|796|794.8|795.8|794.5|0
1643403300000|2022-01-28 20:55:00|796||795.8||796||795.8||6
1643403310000|2022-01-28 20:55:10|796|794.8|796|794.8|796|794.8|796|794.5|5
1643403340000|2022-01-28 20:55:40|795.8|794.5|795.8|794.5|796|794.8|795.8|794.5|0
1643403350000|2022-01-28 20:55:50|795.5|794.3|795.8|794.3|795.8|794.5|795.5|794.3|0
1643403360000|2022-01-28 20:56:00||794.5||794.5||794.5||794.3|0
1643403400000|2022-01-28 20:56:40|796||796||796||795.8||0
1643403410000|2022-01-28 20:56:50|795.8||795.8||796||795.8||0
1643403420000|2022-01-28 20:57:00|796||795.8||796||795.8||0
1643403430000|2022-01-28 20:57:10|796||795.8||796||795.8||0
1643403440000|2022-01-28 20:57:20|795.5|794.3|795.8|794.3|795.8|794.3|795.5|794.3|1
1643403450000|2022-01-28 20:57:30||794.5||794.5||794.5||794.5|0
1643403460000|2022-01-28 20:57:40|796||796||796||796||0
1643403470000|2022-01-28 20:57:50|795.8||795.8||796||795.8||0
1643403480000|2022-01-28 20:58:00|795.5|794.3|795.5|794.3|795.8|794.3|795.3|794|8
1643403490000|2022-01-28 20:58:10|795.8||795.5||795.8||795.5||0
1643403500000|2022-01-28 20:58:20|795.8||795.5||795.8||795.5||0
1643403510000|2022-01-28 20:58:30|795.8||795.5||795.8||795.5||0
1643403530000|2022-01-28 20:58:50|795.8|794.5|796|794.8|796|794.8|795.8|794.5|0
1643403560000|2022-01-28 20:59:20|796.3||796.3||796.3||796.3||0
1643403570000|2022-01-28 20:59:30||795||795||795||794.8|0
1643403580000|2022-01-28 20:59:40|796.5||796.5||796.5||796.3||1
1643403590000|2022-01-28 20:59:50|796.3||796.5||796.5||796.3||0
1643403600000|2022-01-28 21:00:00|796.3||796.3||796.5||796.3||2
1643403610000|2022-01-28 21:00:10|796.5||796.5||796.5||796.3||0
1643403620000|2022-01-28 21:00:20|796.3|795.3|796.3|794.8|796.3|795.3|796|794.8|0
1643403630000|2022-01-28 21:00:30|796||796.3||796.3||796||0
1643403640000|2022-01-28 21:00:40|796||796||796.3||796||0
1643403660000|2022-01-28 21:01:00|796.3|795|796.3|795|796.5|795|796.3|795|0
1643403690000|2022-01-28 21:01:30|796.5||796.3||796.5||796.3||0
1643403710000|2022-01-28 21:01:50|796|794.8|796.3|794.8|796.3|794.8|796|794.8|3
1643403720000|2022-01-28 21:02:00|796||796.3||796.3||796||0
1643403730000|2022-01-28 21:02:10|796||796.3||796.3||796||0
1643403740000|2022-01-28 21:02:20|796||796.3||796.3||796||0
1643403750000|2022-01-28 21:02:30||795||795||795||795|0
1643403770000|2022-01-28 21:02:50|796.5||796.5||796.5||796.5||0
1643403780000|2022-01-28 21:03:00|796.3||796.5||796.5||796.3||0
1643403800000|2022-01-28 21:03:20|796.3||796.5||796.5||796.3||0
1643403820000|2022-01-28 21:03:40|796.3||796.5||796.5||796.3||0
1643403830000|2022-01-28 21:03:50|796.3||796.5||796.5||796.3||0
1643403840000|2022-01-28 21:04:00|796.3||796.5||796.5||796.3||0
1643403850000|2022-01-28 21:04:10|796.3||796.3||796.5||796.3||0
1643403860000|2022-01-28 21:04:20|796|794.8|796|794.8|796.3|794.8|796|794.8|0
1643403870000|2022-01-28 21:04:30|796.3|795|796.3|795|796.3|795|796|795|0
1643403890000|2022-01-28 21:04:50|796.5||796.3||796.5||796.3||0
1643403900000|2022-01-28 21:05:00|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795.3|0
1643403910000|2022-01-28 21:05:10||795||795||795||795|0
1643403920000|2022-01-28 21:05:20||795.3||795.3||795.3||795.3|0
1643403960000|2022-01-28 21:06:00|||||||||1
1643403970000|2022-01-28 21:06:10|796.8||796.5||796.8||796.5||0
1643403980000|2022-01-28 21:06:20|796.8||796.5||796.8||796.5||0
1643403990000|2022-01-28 21:06:30|796.8||796.5||796.8||796.5||0
1643404000000|2022-01-28 21:06:40||795||795||795||795|0
1643404010000|2022-01-28 21:06:50|796.3|795.3|796.8|795.3|796.8|795.3|796.3|795.3|0
1643404020000|2022-01-28 21:07:00|796.5||796.5||796.8||796.5||0
1643404070000|2022-01-28 21:07:50|796.8||796.5||796.8||796.5||0
1643404080000|2022-01-28 21:08:00|796.8||796.5||796.8||796.5||0
1643404090000|2022-01-28 21:08:10|796.8|795.5|796.8|795.5|796.8|795.5|796.5|795.5|0
1643404120000|2022-01-28 21:08:40||795.3||795.3||795.3||795.3|0
1643404140000|2022-01-28 21:09:00|797|795.5|797|795.5|797|795.8|797|795.5|26
1643404150000|2022-01-28 21:09:10||795.8||795.5||795.8||795.5|9
1643404170000|2022-01-28 21:09:30|796.8||796.8||796.8||796.8||0
1643404180000|2022-01-28 21:09:40|797||797||797||796.8||6
1643404200000|2022-01-28 21:10:00|796.8||797||797||796.8||0
1643404210000|2022-01-28 21:10:10|796.8||796.8||797||796.8||0
1643404250000|2022-01-28 21:10:50|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643404260000|2022-01-28 21:11:00|796.8||796.5||796.8||796.5||0
1643404270000|2022-01-28 21:11:10|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|4
1643404320000|2022-01-28 21:12:00|797|795.8|796.8|795.5|797|795.8|796.8|795.5|0
1643404340000|2022-01-28 21:12:20|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643404350000|2022-01-28 21:12:30|796.8|795.5|796.8|795.3|796.8|795.5|796.8|795.3|0
1643404360000|2022-01-28 21:12:40|796.5||796.5||796.5||796.5||0
1643404370000|2022-01-28 21:12:50|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|9
1643404400000|2022-01-28 21:13:20||795.3||795.5||795.5||795.3|0
1643404410000|2022-01-28 21:13:30|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|4
1643404430000|2022-01-28 21:13:50|796.8|795.5|796.5|795.3|796.8|795.5|796.5|795.3|0
1643404440000|2022-01-28 21:14:00||795||795.3||795.3||795|0
1643404450000|2022-01-28 21:14:10|796.8||796.5||796.8||796.5||0
1643404460000|2022-01-28 21:14:20|796.8|795.5|796.5|795.3|796.8|795.5|796.5|795.3|0
1643404470000|2022-01-28 21:14:30|||||||||1
1643404520000|2022-01-28 21:15:20|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.3|0
1643404530000|2022-01-28 21:15:30|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643404650000|2022-01-28 21:17:30|796.8|795.5|796.8|795.5|797|795.8|796.8|795.5|15
1643404670000|2022-01-28 21:17:50|797||796.8||797||796.8||0
1643404680000|2022-01-28 21:18:00|797||796.8||797||796.8||0
1643404700000|2022-01-28 21:18:20|796.5|795.3|796.8|795.5|796.8|795.5|796.5|795.3|4
1643404720000|2022-01-28 21:18:40|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643404790000|2022-01-28 21:19:50||795||795.3||795.3||795|0
1643404800000|2022-01-28 21:20:00|796.3|795|796.3|795|796.5|795|796.3|795|0
1643404810000|2022-01-28 21:20:10|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795|7
1643404930000|2022-01-28 21:22:10|796.3|795|796.3|795|796.3|795|796.3|795|5
1643404960000|2022-01-28 21:22:40|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643404970000|2022-01-28 21:22:50|796.8|795.5|796.5|795.3|796.8|795.5|796.5|795.3|0
1643405020000|2022-01-28 21:23:40|796.3|795|796.5|795.3|796.5|795.3|796.3|795|0
1643405080000|2022-01-28 21:24:40|796.8||796.8||796.8||796.8||8
1643405100000|2022-01-28 21:25:00||795.5||795.5||795.5||795.5|0
1643405190000|2022-01-28 21:26:30|797|795.8|796.8|795.5|797|795.8|796.8|795.5|1
1643405260000|2022-01-28 21:27:40|797|795.8|797.3|796|797.3|796|797|795.8|2
1643405290000|2022-01-28 21:28:10||795.8||795.8||795.8||795.8|5
1643405300000|2022-01-28 21:28:20|797|796|797|795.8|797.3|796|797|795.8|2
1643405330000|2022-01-28 21:28:50||795.5||795.8||795.8||795.5|0
1643405360000|2022-01-28 21:29:20|797.3|796|797.3|796|797.3|796|797.3|795.8|5
1643405390000|2022-01-28 21:29:50||795.8||795.8||795.8||795.8|0
1643405410000|2022-01-28 21:30:10|797|795.5|797|795.8|797.3|795.8|797|795.5|7
1643405490000|2022-01-28 21:31:30|797.3||797.3||797.3||797.3||1
1643406050000|2022-01-28 21:40:50|797||797.3||797.3||797||0
1643406060000|2022-01-28 21:41:00||796||796||796||796|0
1643406070000|2022-01-28 21:41:10|797.5||797.5||797.5||797.5||0
1643406080000|2022-01-28 21:41:20|797.3||797.3||797.3||797.3||0
1643406110000|2022-01-28 21:41:50|797.5||797.5||797.5||797.5||1
1643406120000|2022-01-28 21:42:00|797.8|796.3|797.8|796.3|797.8|796.3|797.8|796.3|4
1643406130000|2022-01-28 21:42:10|798|796.5|797.8|796.5|798|796.5|797.8|796.5|3
1643406140000|2022-01-28 21:42:20|798||798||798||798||1
1643406180000|2022-01-28 21:43:00||796.8||796.8||796.8||796.8|1
1643406190000|2022-01-28 21:43:10||796.5||796.5||796.5||796.5|2
1643406260000|2022-01-28 21:44:20|798.3|796.8|798.3|796.8|798.3|796.8|798.3|796.8|0
1643406330000|2022-01-28 21:45:30|798||798.3||798.3||798||0
1643406430000|2022-01-28 21:47:10|798||798||798||798||0
1643406440000|2022-01-28 21:47:20|798.3||798.3||798.3||798.3||0
1643406450000|2022-01-28 21:47:30|798||798||798||798||0
1643406460000|2022-01-28 21:47:40|798.3||798.3||798.3||798.3||0
1643406540000|2022-01-28 21:49:00|798.5|797|798.3|796.8|798.5|797.3|798.3|796.5|5
1643406550000|2022-01-28 21:49:10|798.5|797|798.8|797|798.8|797|798.5|797|10
1643406560000|2022-01-28 21:49:20||796.8||797||797||796.8|0
1643406570000|2022-01-28 21:49:30||797.5||796.8||797.5||796.8|11
1643406580000|2022-01-28 21:49:40|799|797.3|799|797|799|797.3|799|797|11
1643406590000|2022-01-28 21:49:50|798.8|797.3|798.8|797.3|798.8|797.3|798.8|797.3|6
1643406600000|2022-01-28 21:50:00||797||797.3||797.3||797|0
1643406610000|2022-01-28 21:50:10||797||797||797||797|0
1643406630000|2022-01-28 21:50:30||796.8||796.8||796.8||796.8|0
1643406730000|2022-01-28 21:52:10||796.5||796.5||796.5||796.5|0
1643406780000|2022-01-28 21:53:00|798.5|796.8|798.5|796.8|798.5|796.8|798.5|796.8|0
1643406790000|2022-01-28 21:53:10||796.5||796.5||796.5||796.5|0
1643406810000|2022-01-28 21:53:30||796.8||796.8||796.8||796.8|0
1643406840000|2022-01-28 21:54:00|798.3||798.3||798.3||798.3||0
1643406870000|2022-01-28 21:54:30|798.5||798.5||798.5||798.5||0
1643406880000|2022-01-28 21:54:40|798.8||798.8||798.8||798.8||0
1643406920000|2022-01-28 21:55:20||796.5||796.5||796.5||796.5|4
1643406940000|2022-01-28 21:55:40|||||||||1
1643406960000|2022-01-28 21:56:00|798.5||798.8||798.8||798.5||0
1643407000000|2022-01-28 21:56:40|798.5||798.5||798.5||798.5||0
1643407010000|2022-01-28 21:56:50|798.8||798.8||798.8||798.8||0
1643407020000|2022-01-28 21:57:00|798.5|796.8|798.5|796.8|798.5|796.8|798.5|796.8|0
1643407030000|2022-01-28 21:57:10|798.8||798.8||798.8||798.8||0
1643407130000|2022-01-28 21:58:50||796.5||796.5||796.5||796.5|0
1643407170000|2022-01-28 21:59:30|799||799||799||799||0
1643407180000|2022-01-28 21:59:40|||||||||1
1643407190000|2022-01-28 21:59:50|798.8||798.8||798.8||798.8||0
1643594410000|2022-01-31 02:00:10|809||809||809||809||0
1643594420000|2022-01-31 02:00:20||807.5||807.5||807.5||807.5|19
1643594430000|2022-01-31 02:00:30|808.8||809||809||808.8||0
1643594440000|2022-01-31 02:00:40|808.8||809||809||808.8||0
1643594450000|2022-01-31 02:00:50|808.8||808.8||808.8||808.8||0
1643594460000|2022-01-31 02:01:00|808.5|807.3|808.5|807.3|808.5|807.5|808.5|807.3|0
1643594470000|2022-01-31 02:01:10|808.8||808.8||808.8||808.8||0
1643594480000|2022-01-31 02:01:20|808.5||808.8||808.8||808.5||0
1643594500000|2022-01-31 02:01:40||807.5||807.3||807.5||807.3|0
1643594510000|2022-01-31 02:01:50||807.5||807.5||807.5||807.3|0
1643594530000|2022-01-31 02:02:10||807.3||807.3||807.5||807.3|0
1643594540000|2022-01-31 02:02:20|808.5|807.5|808.5|807.3|808.5|807.5|808.5|807.3|0
1643594550000|2022-01-31 02:02:30|808.8||808.8||808.8||808.5||0
1643594610000|2022-01-31 02:03:30|808.5||808.8||808.8||808.5||0
1643594640000|2022-01-31 02:04:00||807.5||807.3||807.5||807.3|0
1643594650000|2022-01-31 02:04:10||807.5||807.5||807.5||807.5|0
1643594670000|2022-01-31 02:04:30||807.3||807.3||807.5||807.3|0
1643594680000|2022-01-31 02:04:40||807.5||807.5||807.5||807.5|0
1643594700000|2022-01-31 02:05:00||807.3||807.5||807.5||807.3|0
1643594710000|2022-01-31 02:05:10||807.3||807.3||807.3||807.3|0
1643594720000|2022-01-31 02:05:20||807.5||807.5||807.5||807.3|0
1643594740000|2022-01-31 02:05:40|809||809||809||809||1
1643594750000|2022-01-31 02:05:50|808.8||809||809||808.8||0
1643594760000|2022-01-31 02:06:00|808.8||808.8||808.8||808.8||0
1643594780000|2022-01-31 02:06:20|809||809||809||809||0
1643594790000|2022-01-31 02:06:30|808.8||809||809||808.8||0
1643594800000|2022-01-31 02:06:40||807.8||807.8||807.8||807.8|0
1643594810000|2022-01-31 02:06:50||807.5||807.8||807.8||807.5|0
1643594820000|2022-01-31 02:07:00||807.5||807.8||807.8||807.5|0
1643594830000|2022-01-31 02:07:10|808.8|807.5|809|807.5|809|807.5|808.8|807.5|0
1643594840000|2022-01-31 02:07:20|808.8||809||809||808.8||0
1643594850000|2022-01-31 02:07:30|808.8||808.8||809||808.8||0
1643594860000|2022-01-31 02:07:40|809||808.8||809||808.8||0
1643594880000|2022-01-31 02:08:00|809||808.8||809||808.8||0
1643594900000|2022-01-31 02:08:20|809||809||809||809||0
1643594910000|2022-01-31 02:08:30|808.8||808.8||808.8||808.8||0
1643594920000|2022-01-31 02:08:40|809||809||809||808.8||0
1643594930000|2022-01-31 02:08:50|808.8||809||809||808.8||0
1643594940000|2022-01-31 02:09:00|808.8||808.8||809||808.8||0
1643594960000|2022-01-31 02:09:20|809||808.8||809||808.8||0
1643594980000|2022-01-31 02:09:40|809||808.8||809||808.8||0
1643594990000|2022-01-31 02:09:50|809||809||809||808.8||0
1643595000000|2022-01-31 02:10:00||807.8||807.8||807.8||807.5|0
1643595010000|2022-01-31 02:10:10|809.3||809.3||809.3||809.3||0
1643595020000|2022-01-31 02:10:20|809||809||809||809||0
1643595030000|2022-01-31 02:10:30|808.8|807.5|809|807.5|809|807.5|808.8|807.5|2
1643595100000|2022-01-31 02:11:40|808.8||809||809||808.8||0
1643595110000|2022-01-31 02:11:50|808.8||809||809||808.8||0
1643595150000|2022-01-31 02:12:30|809.3|807.8|809.3|807.8|809.3|807.8|809.3|807.5|0
1643595160000|2022-01-31 02:12:40||808||807.8||808||807.8|0
1643595170000|2022-01-31 02:12:50||808||807.8||808||807.8|0
1643595180000|2022-01-31 02:13:00||808||808||808||807.8|0
1643595200000|2022-01-31 02:13:20||807.8||807.8||807.8||807.8|0
1643595210000|2022-01-31 02:13:30||808||807.8||808||807.8|0
1643595220000|2022-01-31 02:13:40||808||808||808||807.8|0
1643595230000|2022-01-31 02:13:50||807.8||808||808||807.8|0
1643595250000|2022-01-31 02:14:10|809.5||809.3||809.5||809.3||0
1643595260000|2022-01-31 02:14:20|809.5||809.5||809.5||809.3||0
1643595270000|2022-01-31 02:14:30|809.3|807.8|809.3|807.8|809.3|807.8|809.3|807.8|0
1643595280000|2022-01-31 02:14:40||808||808||808||808|0
1643595290000|2022-01-31 02:14:50|809.5||809.5||809.5||809.3||0
1643595310000|2022-01-31 02:15:10||808.3||808||808.3||808|0
1643595320000|2022-01-31 02:15:20|809.8|808.3|809.8|808.3|809.8|808.3|809.5|808.3|0
1643595330000|2022-01-31 02:15:30|809.5||809.5||809.8||809.5||0
1643595340000|2022-01-31 02:15:40|809.8||809.8||809.8||809.5||0
1643595350000|2022-01-31 02:15:50|809.5||809.5||809.5||809.5||0
1643595360000|2022-01-31 02:16:00|809.8||809.8||809.8||809.8||0
1643595380000|2022-01-31 02:16:20||808.5||808.3||808.5||808.3|1
1643595420000|2022-01-31 02:17:00|809.5||809.8||809.8||809.5||0
1643595430000|2022-01-31 02:17:10|809.5|808|809.8|808.3|809.8|808.3|809.5|808|0
1643595460000|2022-01-31 02:17:40|809.5||809.5||809.5||809.5||0
1643595470000|2022-01-31 02:17:50||808||808||808||808|0
1643595480000|2022-01-31 02:18:00|809.3|808.3|809.5|808|809.5|808.3|809.3|808|0
1643595490000|2022-01-31 02:18:10|809.3||809.3||809.5||809.3||0
1643595500000|2022-01-31 02:18:20|809.5||809.5||809.5||809.5||0
1643595610000|2022-01-31 02:20:10|809.3|807.8|809.3|808|809.3|808|809.3|807.8|1
1643595660000|2022-01-31 02:21:00|809.5||809.5||809.5||809.5||0
1643595690000|2022-01-31 02:21:30|809.3||809.5||809.5||809.3||0
1643595710000|2022-01-31 02:21:50|809.3||809.5||809.5||809.3||0
1643595720000|2022-01-31 02:22:00|809.3||809.5||809.5||809.3||0
1643595730000|2022-01-31 02:22:10|809.3||809.3||809.3||809.3||0
1643595750000|2022-01-31 02:22:30||807.8||807.8||807.8||807.8|0
1643595760000|2022-01-31 02:22:40||808||808||808||807.8|0
1643595770000|2022-01-31 02:22:50||807.8||808||808||807.8|0
1643595800000|2022-01-31 02:23:20||807.8||807.8||808||807.8|0
1643595920000|2022-01-31 02:25:20|809|807.5|809|807.5|809|807.5|809|807.5|0
1643595940000|2022-01-31 02:25:40|808.8||808.8||808.8||808.8||0
1643595960000|2022-01-31 02:26:00|809||809||809||809||0
1643595970000|2022-01-31 02:26:10|808.8||809||809||808.8||0
1643595980000|2022-01-31 02:26:20|808.8||809||809||808.8||0
1643595990000|2022-01-31 02:26:30|808.8||808.8||808.8||808.8||0
1643596050000|2022-01-31 02:27:30||807.3||807.3||807.5||807.3|10
1643596060000|2022-01-31 02:27:40||807.5||807.5||807.5||807.3|0
1643596110000|2022-01-31 02:28:30|||||||||2
1643596170000|2022-01-31 02:29:30|||||||||10
1643596200000|2022-01-31 02:30:00|809||809||809||808.8||2
1643596210000|2022-01-31 02:30:10|808.8||808.8||808.8||808.8||0
1643596220000|2022-01-31 02:30:20|809|807.8|809|807.5|809|807.8|808.8|807.5|1
1643596230000|2022-01-31 02:30:30||807.8||807.5||807.8||807.5|0
1643596250000|2022-01-31 02:30:50||807.8||807.8||807.8||807.8|0
1643596260000|2022-01-31 02:31:00|809.3||809||809.3||809||0
1643596270000|2022-01-31 02:31:10|809.3||809||809.3||809||0
1643596290000|2022-01-31 02:31:30|809.3||809||809.3||809||0
1643596300000|2022-01-31 02:31:40|809.3||809||809.3||809||0
1643596310000|2022-01-31 02:31:50|809.3||809||809.3||809||0
1643596330000|2022-01-31 02:32:10|809.3|807.5|809.3|807.8|809.3|807.8|809.3|807.5|0
1643596340000|2022-01-31 02:32:20|809||809.3||809.3||809||0
1643596350000|2022-01-31 02:32:30|809||809.3||809.3||809||0
1643596360000|2022-01-31 02:32:40|809||809.3||809.3||809||0
1643596370000|2022-01-31 02:32:50|809||809.3||809.3||809||0
1643596380000|2022-01-31 02:33:00|809||809.3||809.3||809||0
1643596390000|2022-01-31 02:33:10|809|808|809|807.5|809.3|808|809|807.5|2
1643596400000|2022-01-31 02:33:20|808.8|807.8|808.5|807.3|809|807.8|808.5|807.3|7
1643596410000|2022-01-31 02:33:30||807||807||807.3||807|0
1643596420000|2022-01-31 02:33:40||807.3||807||807.3||807|0
1643596430000|2022-01-31 02:33:50||807.3||807||807.3||807|0
1643596440000|2022-01-31 02:34:00||807.3||807.3||807.3||807.3|0
1643596490000|2022-01-31 02:34:50|808.3|807|808.3|807|808.3|807|808.3|807|10
1643596500000|2022-01-31 02:35:00|808.5|807.3|808.3|807|808.5|807.3|808.3|807|1
1643596510000|2022-01-31 02:35:10|808.5|807.3|808.5|807|808.5|807.3|808.5|807|0
1643596520000|2022-01-31 02:35:20|808.3|807.3|808.5|807|808.5|807.3|808.3|807|0
1643596530000|2022-01-31 02:35:30||807.3||807.3||807.3||807.3|0
1643596550000|2022-01-31 02:35:50|||||||||1
1643596560000|2022-01-31 02:36:00|||||||||1
1643596580000|2022-01-31 02:36:20|||||||||1
1643596600000|2022-01-31 02:36:40|||||||||3
1643596610000|2022-01-31 02:36:50||807||807||807||807|0
1643596640000|2022-01-31 02:37:20|808.3||808.5||808.5||808.3||0
1643596680000|2022-01-31 02:38:00|808.3||808.5||808.5||808.3||0
1643596690000|2022-01-31 02:38:10|808.3||808.5||808.5||808.3||0
1643596720000|2022-01-31 02:38:40||807.3||807||807.3||807|0
1643596750000|2022-01-31 02:39:10|808.3||808.3||808.3||808.3||0
1643596760000|2022-01-31 02:39:20|808.5||808.5||808.5||808.5||0
1643596810000|2022-01-31 02:40:10||807.3||807.3||807.3||807.3|0
1643596820000|2022-01-31 02:40:20||807||807||807.3||807|0
1643596850000|2022-01-31 02:40:50|808.3||808.5||808.5||808.3||0
1643596920000|2022-01-31 02:42:00||807.3||807||807.3||807|0
1643596950000|2022-01-31 02:42:30|808.8|807.3|808.8|807.3|808.8|807.3|808.8|807.3|0
1643596980000|2022-01-31 02:43:00||807.5||807.5||807.5||807.5|0
1643597010000|2022-01-31 02:43:30|809||809||809||809||0
1643597030000|2022-01-31 02:43:50|808.8||809||809||808.8||0
1643597050000|2022-01-31 02:44:10||807.8||807.5||807.8||807.5|0
1643597060000|2022-01-31 02:44:20||807.8||807.8||807.8||807.8|0
1643597070000|2022-01-31 02:44:30||807.5||807.8||807.8||807.5|0
1643597080000|2022-01-31 02:44:40||807.5||807.5||807.8||807.5|0
1643597100000|2022-01-31 02:45:00||807.8||807.8||807.8||807.5|0
1643597110000|2022-01-31 02:45:10||807.5||807.5||807.8||807.5|0
1643597120000|2022-01-31 02:45:20||807.8||807.5||807.8||807.5|0
1643597140000|2022-01-31 02:45:40||807.8||807.8||807.8||807.8|0
1643597150000|2022-01-31 02:45:50||807.5||807.5||807.5||807.5|0
1643597230000|2022-01-31 02:47:10|809.3|807.8|809|807.8|809.3|807.8|809|807.5|0
1643597240000|2022-01-31 02:47:20|809.3|807.5|809|807.5|809.3|807.8|809|807.5|0
1643597250000|2022-01-31 02:47:30||807.8||807.5||807.8||807.5|0
1643597280000|2022-01-31 02:48:00|||||||||2
1643597430000|2022-01-31 02:50:30||807.8||807.8||807.8||807.5|0
1643597440000|2022-01-31 02:50:40||807.5||807.5||807.8||807.5|0
1643597620000|2022-01-31 02:53:40|809.3|807.8|809.3|807.8|809.3|807.8|809.3|807.8|0
1643597630000|2022-01-31 02:53:50||808||807.8||808||807.8|0
1643597690000|2022-01-31 02:54:50|809|807.5|809|807.5|809|807.5|809|807.5|0
1643597710000|2022-01-31 02:55:10|808.8||809||809||808.8||0
1643597720000|2022-01-31 02:55:20|808.8||809||809||808.8||0
1643597800000|2022-01-31 02:56:40||807.8||807.5||807.8||807.5|0
1643597880000|2022-01-31 02:58:00|809.3|807.8|809.3|807.8|809.3|807.8|809.3|807.8|0
1643597890000|2022-01-31 02:58:10|809|807.5|809|807.5|809.3|807.5|809|807.5|0
1643598100000|2022-01-31 03:01:40|808.8||808.8||808.8||808.8||0
1643598110000|2022-01-31 03:01:50|809||809||809||809||0
1643598160000|2022-01-31 03:02:40|808.8||809||809||808.8||0
1643598250000|2022-01-31 03:04:10|808.8||809||809||808.8||0
1643598270000|2022-01-31 03:04:30|808.8||809||809||808.8||0
1643598350000|2022-01-31 03:05:50|808.8||808.8||809||808.8||0
1643598360000|2022-01-31 03:06:00|808.5|807.3|808.5|807|808.5|807.3|808.5|807|10
1643598390000|2022-01-31 03:06:30|808.3||808.5||808.5||808.3||0
1643598400000|2022-01-31 03:06:40|808.3||808.5||808.5||808.3||0
1643598420000|2022-01-31 03:07:00|808.3||808.5||808.5||808.3||0
1643598430000|2022-01-31 03:07:10|808.3||808.3||808.3||808.3||0
1643598440000|2022-01-31 03:07:20|||||||||2
1643598450000|2022-01-31 03:07:30|808|806.8|808|806.8|808|806.8|808|806.8|8
1643598460000|2022-01-31 03:07:40||806.5||806.8||806.8||806.5|0
1643598480000|2022-01-31 03:08:00||806.5||806.8||806.8||806.5|0
1643598510000|2022-01-31 03:08:30|808.3||808.3||808.3||808||0
1643598520000|2022-01-31 03:08:40|808||808||808||808||0
1643598530000|2022-01-31 03:08:50|808.3|807|808.3|807|808.3|807|808.3|807|1
1643598550000|2022-01-31 03:09:10|808|806.8|808.3|806.8|808.3|806.8|808|806.8|9
1643598560000|2022-01-31 03:09:20|808|807|808.3|807|808.3|807|808|807|1
1643598600000|2022-01-31 03:10:00|808|806.8|808|806.8|808.3|806.8|808|806.8|9
1643598610000|2022-01-31 03:10:10|808.3|807|808|806.8|808.3|807|808|806.8|0
1643598620000|2022-01-31 03:10:20|808.3||808.3||808.3||808.3||0
1643598640000|2022-01-31 03:10:40|808||808||808.3||808||0
1643598660000|2022-01-31 03:11:00|808.3||808.3||808.3||808.3||0
1643598740000|2022-01-31 03:12:20|808|806.5|808|806.8|808.3|806.8|808|806.5|0
1643598750000|2022-01-31 03:12:30|808.3||808.3||808.3||808.3||0
1643598810000|2022-01-31 03:13:30|808||808.3||808.3||808||0
1643598820000|2022-01-31 03:13:40|808||808.3||808.3||808||0
1643598840000|2022-01-31 03:14:00|808||808.3||808.3||808||0
1643598850000|2022-01-31 03:14:10|808||808||808.3||808||0
1643598870000|2022-01-31 03:14:30|808.3||808.3||808.3||808.3||0
1643598880000|2022-01-31 03:14:40|808||808||808||808||0
1643598890000|2022-01-31 03:14:50|808.3|806.5|808|806.8|808.3|806.8|808|806.5|0
1643598910000|2022-01-31 03:15:10|808.3||808.3||808.3||808.3||0
1643598950000|2022-01-31 03:15:50|808||808.3||808.3||808||0
1643598970000|2022-01-31 03:16:10|808||808||808.3||808||0
1643598980000|2022-01-31 03:16:20|808.3||808.3||808.3||808.3||0
1643599030000|2022-01-31 03:17:10|808||808.3||808.3||808||0
1643599090000|2022-01-31 03:18:10|808||808||808||808||0
1643599100000|2022-01-31 03:18:20|808.3||808.3||808.3||808.3||0
1643599110000|2022-01-31 03:18:30|808||808.3||808.3||808||0
1643599160000|2022-01-31 03:19:20|808||808.3||808.3||808||0
1643599170000|2022-01-31 03:19:30|808||808||808||808||0
1643599220000|2022-01-31 03:20:20|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|0
1643599250000|2022-01-31 03:20:50|808||807.8||808||807.8||0
1643599260000|2022-01-31 03:21:00|808|806.8|808|806.8|808|806.8|808|806.5|1
1643599270000|2022-01-31 03:21:10|||||||||10
1643599310000|2022-01-31 03:21:50|808.3||808||808.3||808||5
1643599330000|2022-01-31 03:22:10|808.3|807|808.3|807|808.3|807|808.3|807|0
1643599360000|2022-01-31 03:22:40|808|806.8|808|806.8|808|806.8|808|806.8|0
1643599470000|2022-01-31 03:24:30|807.8|806.5|808|806.8|808|806.8|807.8|806.5|0
1643599510000|2022-01-31 03:25:10|807.8|806.5|807.8|806.5|808|806.5|807.8|806.5|0
1643599530000|2022-01-31 03:25:30|808||808||808||808||0
1643599540000|2022-01-31 03:25:40|807.8||808||808||807.8||0
1643599560000|2022-01-31 03:26:00|807.8||807.8||807.8||807.8||0
1643599650000|2022-01-31 03:27:30|808||808||808||808||0
1643599660000|2022-01-31 03:27:40|807.8||808||808||807.8||0
1643599670000|2022-01-31 03:27:50||806.8||806.8||806.8||806.8|1
1643599710000|2022-01-31 03:28:30||806.5||806.8||806.8||806.5|4
1643599750000|2022-01-31 03:29:10||806.5||806.8||806.8||806.5|0
1643599760000|2022-01-31 03:29:20|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|0
1643599790000|2022-01-31 03:29:50|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|0
1643599800000|2022-01-31 03:30:00|807.8||807.8||807.8||807.5||0
1643599810000|2022-01-31 03:30:10|807.5||807.5||807.8||807.5||0
1643599820000|2022-01-31 03:30:20|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|0
1643599830000|2022-01-31 03:30:30||806.3||806.5||806.5||806.3|0
1643599940000|2022-01-31 03:32:20|807.5|806.3|807.3|806|807.5|806.3|807.3|806|4
1643599950000|2022-01-31 03:32:30|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|1
1643599960000|2022-01-31 03:32:40||806||806.3||806.3||806|0
1643599970000|2022-01-31 03:32:50|807.3|806|807.3|806|807.5|806|807.3|806|0
1643599980000|2022-01-31 03:33:00|807.5||807.5||807.5||807.5||0
1643599990000|2022-01-31 03:33:10|807.3|806.3|807.5|806|807.5|806.3|807.3|806|0
1643600000000|2022-01-31 03:33:20||806.3||806||806.3||806|0
1643600010000|2022-01-31 03:33:30|807.3||807.5||807.5||807.3||0
1643600020000|2022-01-31 03:33:40|807.3||807.3||807.5||807.3||0
1643600040000|2022-01-31 03:34:00||805.8||805.8||806||805.8|0
1643600050000|2022-01-31 03:34:10||806||805.8||806||805.8|0
1643600070000|2022-01-31 03:34:30||806||805.8||806||805.8|0
1643600120000|2022-01-31 03:35:20|||||||||3
1643600170000|2022-01-31 03:36:10||806||805.8||806||805.8|10
1643600180000|2022-01-31 03:36:20||806||806||806||806|1
1643600190000|2022-01-31 03:36:30|807.5||807.5||807.5||807.5||0
1643600210000|2022-01-31 03:36:50||806.3||806.3||806.3||806|0
1643600220000|2022-01-31 03:37:00||806||806||806.3||806|0
1643600230000|2022-01-31 03:37:10||806.3||806.3||806.3||806|0
1643600270000|2022-01-31 03:37:50||806||806.3||806.3||806|0
1643600300000|2022-01-31 03:38:20|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.3|13
1643600310000|2022-01-31 03:38:30|807.5|806.3|807.8|806.5|807.8|806.5|807.5|806.3|0
1643600320000|2022-01-31 03:38:40||806.3||806.5||806.5||806.3|0
1643600330000|2022-01-31 03:38:50||806.3||806.5||806.5||806.3|0
1643600340000|2022-01-31 03:39:00||806.3||806.5||806.5||806.3|0
1643600350000|2022-01-31 03:39:10||806.3||806.3||806.5||806.3|0
1643600360000|2022-01-31 03:39:20||806.5||806.3||806.5||806.3|0
1643600370000|2022-01-31 03:39:30||806.5||806.5||806.5||806.3|0
1643600380000|2022-01-31 03:39:40||806.3||806.5||806.5||806.3|0
1643600390000|2022-01-31 03:39:50||806.3||806.5||806.5||806.3|0
1643600400000|2022-01-31 03:40:00||806.3||806.3||806.5||806.3|0
1643600420000|2022-01-31 03:40:20||806.5||806.3||806.5||806.3|0
1643600460000|2022-01-31 03:41:00||806.5||806.5||806.5||806.5|0
1643600500000|2022-01-31 03:41:40|808||808||808||808||7
1643600510000|2022-01-31 03:41:50||806.8||806.5||806.8||806.5|3
1643600520000|2022-01-31 03:42:00||806.8||806.5||806.8||806.5|2
1643600530000|2022-01-31 03:42:10||806.8||806.8||806.8||806.5|0
1643600560000|2022-01-31 03:42:40||806.5||806.8||806.8||806.5|0
1643600570000|2022-01-31 03:42:50||806.5||806.8||806.8||806.5|2
1643600580000|2022-01-31 03:43:00||806.5||806.8||806.8||806.5|0
1643600620000|2022-01-31 03:43:40||806.5||806.5||806.8||806.5|0
1643600630000|2022-01-31 03:43:50||806.8||806.8||806.8||806.5|0
1643600650000|2022-01-31 03:44:10||806.5||806.8||806.8||806.5|0
1643600660000|2022-01-31 03:44:20||806.5||806.5||806.8||806.5|0
1643600670000|2022-01-31 03:44:30||806.8||806.5||806.8||806.5|0
1643600680000|2022-01-31 03:44:40||806.8||806.8||806.8||806.8|0
1643600700000|2022-01-31 03:45:00||806.5||806.8||806.8||806.5|0
1643600710000|2022-01-31 03:45:10||806.5||806.8||806.8||806.5|0
1643600720000|2022-01-31 03:45:20||806.5||806.8||806.8||806.5|0
1643600730000|2022-01-31 03:45:30||806.5||806.8||806.8||806.5|0
1643600740000|2022-01-31 03:45:40||806.5||806.5||806.5||806.5|0
1643600750000|2022-01-31 03:45:50|807.8||807.8||807.8||807.8||0
1643600760000|2022-01-31 03:46:00|808|806.3|807.8|806.5|808|806.5|807.8|806.3|0
1643600770000|2022-01-31 03:46:10||806.3||806.3||806.5||806.3|0
1643600780000|2022-01-31 03:46:20|807.5|806.5|807.5|806.3|807.5|806.5|807.5|806.3|0
1643600790000|2022-01-31 03:46:30|807.8||807.5||807.8||807.5||1
1643600890000|2022-01-31 03:48:10|807.8||807.8||807.8||807.5||0
1643600910000|2022-01-31 03:48:30|807.5||807.8||807.8||807.5||0
1643600920000|2022-01-31 03:48:40|807.5||807.8||807.8||807.5||0
1643600940000|2022-01-31 03:49:00||806.5||806.5||806.5||806.3|0
1643600950000|2022-01-31 03:49:10||806.3||806.3||806.3||806.3|0
1643601060000|2022-01-31 03:51:00|807.5||807.8||807.8||807.5||0
1643601160000|2022-01-31 03:52:40||806.5||806.3||806.5||806.3|0
1643601170000|2022-01-31 03:52:50||806.5||806.3||806.5||806.3|0
1643601200000|2022-01-31 03:53:20|808|806.5|808|806.5|808|806.5|808|806.5|41
1643601230000|2022-01-31 03:53:50|807.8||807.8||807.8||807.8||0
1643601280000|2022-01-31 03:54:40|808||808||808||808||1
1643601460000|2022-01-31 03:57:40|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643601520000|2022-01-31 03:58:40||807||807||807||807|0
1643601530000|2022-01-31 03:58:50|808.5||808.3||808.5||808.3||0
1643601540000|2022-01-31 03:59:00|808.5||808.3||808.5||808.3||0
1643601550000|2022-01-31 03:59:10|808.5||808.5||808.5||808.5||2
1643601570000|2022-01-31 03:59:30|808.3||808.5||808.5||808.3||1
1643601600000|2022-01-31 04:00:00|808.3||808.5||808.5||808.3||0
1643601660000|2022-01-31 04:01:00||807.3||807.3||807.3||807.3|0
1643601680000|2022-01-31 04:01:20|808.8||808.8||808.8||808.8||2
1643601690000|2022-01-31 04:01:30|808.5||808.8||808.8||808.5||1
1643601710000|2022-01-31 04:01:50||807.5||807.3||807.5||807.3|0
1643601770000|2022-01-31 04:02:50|808.5||808.8||808.8||808.5||5
1643601780000|2022-01-31 04:03:00|808.5||808.5||808.5||808.5||0
1643601800000|2022-01-31 04:03:20|808.8||808.5||808.8||808.5||1
1643601810000|2022-01-31 04:03:30|||||||||13
1643601830000|2022-01-31 04:03:50|808.8||808.5||808.8||808.5||12
1643601840000|2022-01-31 04:04:00|808.8||808.5||808.8||808.5||4
1643601850000|2022-01-31 04:04:10|808.8|807.5|808.8|807.3|808.8|807.5|808.5|807.3|10
1643601860000|2022-01-31 04:04:20|808.5||808.5||808.5||808.5||0
1643601900000|2022-01-31 04:05:00|||||||||1
1643601920000|2022-01-31 04:05:20|808.8||808.5||808.8||808.5||4
1643601930000|2022-01-31 04:05:30|808.8||808.5||808.8||808.5||0
1643601940000|2022-01-31 04:05:40|808.8||808.8||808.8||808.8||14
1643601960000|2022-01-31 04:06:00|808.5||808.5||808.8||808.5||0
1643601970000|2022-01-31 04:06:10|808.8|807.5|808.5|807.3|808.8|807.5|808.5|807.3|0
1643601990000|2022-01-31 04:06:30|808.8||808.8||808.8||808.5||0
1643602040000|2022-01-31 04:07:20||807.5||807.3||807.5||807.3|0
1643602070000|2022-01-31 04:07:50||807.5||807.5||807.5||807.3|0
1643602080000|2022-01-31 04:08:00||807.3||807.3||807.3||807.3|1
1643602100000|2022-01-31 04:08:20||807.5||807.5||807.5||807.5|0
1643602110000|2022-01-31 04:08:30|||||||||1
1643602130000|2022-01-31 04:08:50|809||809||809||808.8||0
1643602170000|2022-01-31 04:09:30|808.8||808.8||808.8||808.8||0
1643602180000|2022-01-31 04:09:40|809||809||809||809||0
1643602200000|2022-01-31 04:10:00||807.8||807.8||807.8||807.8|0
1643602210000|2022-01-31 04:10:10|||||||||9
1643602250000|2022-01-31 04:10:50||807.5||807.8||807.8||807.5|20
1643602260000|2022-01-31 04:11:00|809.3||809.3||809.3||809.3||2
1643602290000|2022-01-31 04:11:30||808||808||808||807.8|0
1643602300000|2022-01-31 04:11:40||807.8||807.8||808||807.8|1
1643602340000|2022-01-31 04:12:20||808||808||808||808|0
1643602350000|2022-01-31 04:12:30||807.8||807.8||808||807.8|0
1643602390000|2022-01-31 04:13:10||808||808||808||808|0
1643602400000|2022-01-31 04:13:20|||||||||1
1643602410000|2022-01-31 04:13:30|||||||||1
1643602420000|2022-01-31 04:13:40||807.8||808||808||807.8|0
1643602430000|2022-01-31 04:13:50||807.8||808||808||807.8|3
1643602440000|2022-01-31 04:14:00||807.8||808||808||807.8|0
1643602470000|2022-01-31 04:14:30|||||||||2
1643602560000|2022-01-31 04:16:00|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808.3|13
1643602570000|2022-01-31 04:16:10|809.8||809.8||809.8||809.5||5
1643602580000|2022-01-31 04:16:20||808.5||808.5||808.5||808.3|4
1643602590000|2022-01-31 04:16:30||808.3||808.5||808.5||808.3|0
1643602600000|2022-01-31 04:16:40|||||||||31
1643602620000|2022-01-31 04:17:00|810||809.8||810||809.8||47
1643602630000|2022-01-31 04:17:10|810|808.8|810|808.5|810|808.8|810|808.5|3
1643602640000|2022-01-31 04:17:20||808.8||808.5||808.8||808.5|0
1643602650000|2022-01-31 04:17:30||808.8||808.8||808.8||808.5|1
1643602680000|2022-01-31 04:18:00|810.3|809|810.3|809|810.3|809|810.3|809|9
1643602710000|2022-01-31 04:18:30||808.8||809||809||808.8|2
1643602730000|2022-01-31 04:18:50|810.5||810.3||810.5||810.3||1
1643602750000|2022-01-31 04:19:10|810.5||810.5||810.5||810.3||3
1643602760000|2022-01-31 04:19:20|810.3||810.5||810.5||810.3||1
1643602770000|2022-01-31 04:19:30||809.3||809||809.3||809|1
1643602780000|2022-01-31 04:19:40||809.3||809.3||809.3||809.3|0
1643602790000|2022-01-31 04:19:50|||||||||2
1643602800000|2022-01-31 04:20:00||809||809||809||809|27
1643602810000|2022-01-31 04:20:10||809.3||809.3||809.3||809.3|2
1643602820000|2022-01-31 04:20:20||809||809||809||809|8
1643602830000|2022-01-31 04:20:30|810.3||810.3||810.3||810.3||0
1643602840000|2022-01-31 04:20:40|810.5||810.5||810.5||810.5||0
1643602850000|2022-01-31 04:20:50|810.3||810.3||810.3||810.3||0
1643602870000|2022-01-31 04:21:10|810.5||810.5||810.5||810.5||0
1643602880000|2022-01-31 04:21:20|810.3|809.3|810.5|809.3|810.5|809.3|810.3|809.3|1
1643602980000|2022-01-31 04:23:00|||||||||1
1643603000000|2022-01-31 04:23:20|||||||||1
1643603030000|2022-01-31 04:23:50|||||||||2
1643603060000|2022-01-31 04:24:20|||||||||5
1643603070000|2022-01-31 04:24:30|||||||||1
1643603100000|2022-01-31 04:25:00|||||||||1
1643603170000|2022-01-31 04:26:10|||||||||195
1643603180000|2022-01-31 04:26:20|811|809.5|811|809.5|811|809.5|811|809.5|3
1643603190000|2022-01-31 04:26:30||809.8||809.8||809.8||809.8|20
1643603240000|2022-01-31 04:27:20|||||||||5
1643603260000|2022-01-31 04:27:40|||||||||4
1643603290000|2022-01-31 04:28:10|811.3|810|811.3|810|811.3|810|811.3|810|3
1643603300000|2022-01-31 04:28:20|811.5|810.3|811.5|810.3|811.5|810.3|811.5|810|19
1643603310000|2022-01-31 04:28:30|811.3|810|811.5|810|811.5|810.3|811.3|810|3
1643603320000|2022-01-31 04:28:40|811.3|810.3|811.3|810|811.5|810.3|811.3|810|6
1643603330000|2022-01-31 04:28:50|811.5|809.8|811.5|810.3|811.5|810.3|811.3|809.8|32
1643603340000|2022-01-31 04:29:00|811.3|810|811.3|810|811.5|810|811.3|810|13
1643603350000|2022-01-31 04:29:10|811|809.8|811|809.8|811.3|810|811|809.8|11
1643603360000|2022-01-31 04:29:20|811.3|810|811|809.8|811.3|810|811|809.8|8
1643603370000|2022-01-31 04:29:30|810.8|809.5|810.8|809.5|810.8|809.8|810.5|809.3|6
1643603380000|2022-01-31 04:29:40||809.3||809.5||809.5||809.3|5
1643603390000|2022-01-31 04:29:50|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|31
1643603400000|2022-01-31 04:30:00|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|14
1643603410000|2022-01-31 04:30:10|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|94
1643603420000|2022-01-31 04:30:20|811|809.8|811|809.8|811|809.8|811|809.8|21
1643603430000|2022-01-31 04:30:30|811.3|810|811.3|810|811.3|810|811.3|810|13
1643603440000|2022-01-31 04:30:40|||||||||23
1643603450000|2022-01-31 04:30:50|811.5|810.3|811.5|810|811.5|810.3|811.3|810|22
1643603460000|2022-01-31 04:31:00|811.3|810.3|811.3|810|811.5|810.3|811.3|810|6
1643603470000|2022-01-31 04:31:10|||||||||14
1643603480000|2022-01-31 04:31:20|811.5||811.5||811.5||811.5||13
1643603490000|2022-01-31 04:31:30|811.3||811.3||811.3||811.3||2
1643603500000|2022-01-31 04:31:40|811.5||811.3||811.5||811.3||7
1643603520000|2022-01-31 04:32:00|811.5||811.3||811.5||811.3||34
1643603530000|2022-01-31 04:32:10|||||||||129
1643603540000|2022-01-31 04:32:20|||||||||7
1643603550000|2022-01-31 04:32:30|||||||||18
1643603560000|2022-01-31 04:32:40|811.5|810.3|811.5|810|811.5|810.3|811.5|810|2
1643603570000|2022-01-31 04:32:50||810.3||810.3||810.3||810.3|2
1643603580000|2022-01-31 04:33:00|||||||||5
1643603590000|2022-01-31 04:33:10|811.8|810.5|811.8|810.3|811.8|810.5|811.8|810.3|4
1643603600000|2022-01-31 04:33:20|811.5|810.5|811.5|810.3|811.8|810.5|811.5|810.3|17
1643603610000|2022-01-31 04:33:30|811.8||811.5||811.8||811.5||0
1643603630000|2022-01-31 04:33:50||810||810||810.3||810|0
1643603640000|2022-01-31 04:34:00||810.3||810||810.3||810|0
1643603650000|2022-01-31 04:34:10||810.3||810||810.3||810|0
1643603660000|2022-01-31 04:34:20|811.8|810.3|811.8|810.5|811.8|810.5|811.8|810|26
1643603670000|2022-01-31 04:34:30|||||||||9
1643603680000|2022-01-31 04:34:40|||||||||6
1643603700000|2022-01-31 04:35:00|||||||||4
1643603710000|2022-01-31 04:35:10|811.5|810|811.5|810|811.5|810.3|811.5|810|15
1643603720000|2022-01-31 04:35:20|811.3|810.3|811.3|810|811.3|810.3|811.3|810|0
1643603730000|2022-01-31 04:35:30|811.5||811.5||811.5||811.5||0
1643603740000|2022-01-31 04:35:40|811.3||811.3||811.3||811.3||0
1643603760000|2022-01-31 04:36:00|811.5|810.3|811.5|810|811.5|810.3|811.5|810|0
1643603770000|2022-01-31 04:36:10|811.8|810.3|811.5|810.3|811.8|810.3|811.5|810|5
1643603780000|2022-01-31 04:36:20||810||810.3||810.3||810|0
1643603800000|2022-01-31 04:36:40|811.8|810|811.5|810.3|811.8|810.3|811.5|810|0
1643603810000|2022-01-31 04:36:50||810||810.3||810.3||810|5
1643603820000|2022-01-31 04:37:00|811.8||811.8||811.8||811.5||0
1643603830000|2022-01-31 04:37:10|811.5||811.8||811.8||811.5||0
1643603850000|2022-01-31 04:37:30|811.5|810|811.5|810.3|811.5|810.3|811.5|810|0
1643603860000|2022-01-31 04:37:40|811.8||811.5||811.8||811.5||0
1643603870000|2022-01-31 04:37:50|811.8||811.8||811.8||811.5||0
1643603880000|2022-01-31 04:38:00|811.5|810|811.5|810.3|811.5|810.3|811.5|810|0
1643603900000|2022-01-31 04:38:20|||||||||7
1643603910000|2022-01-31 04:38:30||810||810||810||810|0
1643603920000|2022-01-31 04:38:40||810.3||810.3||810.3||810|0
1643603930000|2022-01-31 04:38:50||810||810.3||810.3||810|0
1643603940000|2022-01-31 04:39:00|811.8||811.8||811.8||811.8||0
1643603950000|2022-01-31 04:39:10||810.5||810.5||810.5||810.5|0
1643603960000|2022-01-31 04:39:20|811.5|810.3|811.5|810|811.5|810.3|811.5|810|0
1643603970000|2022-01-31 04:39:30|811.3||811.5||811.5||811.3||0
1643603980000|2022-01-31 04:39:40|811.3||811.5||811.5||811.3||0
1643603990000|2022-01-31 04:39:50|811.3||811.3||811.3||811.3||0
1643604000000|2022-01-31 04:40:00|811.5||811.5||811.5||811.3||2
1643604050000|2022-01-31 04:40:50||810.3||810||810.3||810|0
1643604060000|2022-01-31 04:41:00||810.3||810.3||810.3||810.3|0
1643604070000|2022-01-31 04:41:10|811.8||811.5||811.8||811.5||2
1643604140000|2022-01-31 04:42:20||810||810||810||810|0
1643604150000|2022-01-31 04:42:30|811.3||811.3||811.5||811.3||0
1643604160000|2022-01-31 04:42:40|811.5||811.3||811.5||811.3||0
1643604170000|2022-01-31 04:42:50|811.5||811.5||811.5||811.3||0
1643604190000|2022-01-31 04:43:10||810.3||810||810.3||810|0
1643604210000|2022-01-31 04:43:30|811.3||811.3||811.3||811.3||0
1643604220000|2022-01-31 04:43:40||809.8||810||810||809.8|7
1643604230000|2022-01-31 04:43:50||809.8||809.8||809.8||809.8|0
1643604240000|2022-01-31 04:44:00||810||810||810||809.8|0
1643604280000|2022-01-31 04:44:40|811.5||811.3||811.5||811.3||1
1643604300000|2022-01-31 04:45:00|811|809.8|811|809.8|811|809.8|811|809.8|1
1643604320000|2022-01-31 04:45:20||809.5||809.5||809.5||809.5|7
1643604330000|2022-01-31 04:45:30||809.8||809.5||809.8||809.5|0
1643604340000|2022-01-31 04:45:40||809.8||809.8||809.8||809.8|0
1643604360000|2022-01-31 04:46:00|810.8|809.5|810.8|809.3|810.8|809.5|810.8|809.3|1
1643604370000|2022-01-31 04:46:10|810.5||810.8||810.8||810.5||0
1643604380000|2022-01-31 04:46:20|810.5||810.5||810.5||810.5||0
1643604390000|2022-01-31 04:46:30|810.8|809.5|810.8|809.3|810.8|809.5|810.5|809.3|0
1643604400000|2022-01-31 04:46:40|810.5||810.5||810.5||810.5||1
1643604410000|2022-01-31 04:46:50|810.8||810.5||810.8||810.5||9
1643604420000|2022-01-31 04:47:00|810.8|809.5|810.8|809.3|810.8|809.5|810.8|809.3|0
1643604440000|2022-01-31 04:47:20||809.5||809.5||809.5||809.3|0
1643604450000|2022-01-31 04:47:30||809.3||809.3||809.5||809.3|0
1643604460000|2022-01-31 04:47:40||809.5||809.5||809.5||809.3|0
1643604470000|2022-01-31 04:47:50||809.3||809.5||809.5||809.3|0
1643604480000|2022-01-31 04:48:00||809.3||809.5||809.5||809.3|0
1643604500000|2022-01-31 04:48:20|||||||||1
1643604520000|2022-01-31 04:48:40|||||||||2
1643604530000|2022-01-31 04:48:50|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809.3|5
1643604540000|2022-01-31 04:49:00|810.8||810.8||810.8||810.5||0
1643604550000|2022-01-31 04:49:10|810.5||810.5||810.5||810.5||0
1643604560000|2022-01-31 04:49:20|810.8|809.5|810.8|809.3|810.8|809.5|810.8|809.3|0
1643604570000|2022-01-31 04:49:30||809.5||809.5||809.5||809.5|0
1643604590000|2022-01-31 04:49:50|811||810.8||811||810.8||0
1643604610000|2022-01-31 04:50:10|811||811||811||810.8||0
1643604620000|2022-01-31 04:50:20||809.8||809.8||809.8||809.8|0
1643604640000|2022-01-31 04:50:40||809.5||809.8||809.8||809.5|0
1643604680000|2022-01-31 04:51:20||809.5||809.8||809.8||809.5|0
1643604690000|2022-01-31 04:51:30||809.5||809.8||809.8||809.5|0
1643604720000|2022-01-31 04:52:00||809.5||809.8||809.8||809.5|0
1643604730000|2022-01-31 04:52:10|810.8|809.5|810.8|809.5|810.8|809.5|810.8|809.5|0
1643604740000|2022-01-31 04:52:20|811||811||811||810.8||16
1643604750000|2022-01-31 04:52:30|810.8|809.8|810.8|809.5|811|809.8|810.8|809.5|0
1643604760000|2022-01-31 04:52:40|811||811||811||810.8||0
1643604770000|2022-01-31 04:52:50|810.8||811||811||810.8||0
1643604780000|2022-01-31 04:53:00|810.8||811||811||810.8||0
1643604790000|2022-01-31 04:53:10|810.8||811||811||810.8||0
1643604800000|2022-01-31 04:53:20|810.8||811||811||810.8||0
1643604810000|2022-01-31 04:53:30|810.8||810.8||810.8||810.8||0
1643604820000|2022-01-31 04:53:40|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809.3|8
1643604840000|2022-01-31 04:54:00|810.3|809|810.5|809|810.5|809|810.3|809|7
1643604850000|2022-01-31 04:54:10|810.3||810.3||810.3||810.3||0
1643604870000|2022-01-31 04:54:30|810.5||810.5||810.5||810.5||1
1643604880000|2022-01-31 04:54:40|810.3|809.3|810.3|809|810.3|809.3|810.3|809|0
1643604890000|2022-01-31 04:54:50|810.5||810.5||810.5||810.3||0
1643604900000|2022-01-31 04:55:00|810.3||810.5||810.5||810.3||0
1643604930000|2022-01-31 04:55:30|810.3||810.3||810.3||810.3||0
1643605120000|2022-01-31 04:58:40|||||||||2
1643605160000|2022-01-31 04:59:20|810|808.5|810|808.5|810|808.8|810|808.5|2
1643605170000|2022-01-31 04:59:30||808.8||808.8||808.8||808.5|0
1643605180000|2022-01-31 04:59:40|809.8|808.5|809.8|808.3|809.8|808.5|809.8|808.3|1
1643605200000|2022-01-31 05:00:00||808.5||808.5||808.5||808.5|1
1643605210000|2022-01-31 05:00:10||808.3||808.3||808.3||808.3|0
1643605220000|2022-01-31 05:00:20||808.5||808.5||808.5||808.5|0
1643605240000|2022-01-31 05:00:40|810||809.8||810||809.8||1
1643605260000|2022-01-31 05:01:00||808.3||808.5||808.5||808.3|0
1643605270000|2022-01-31 05:01:10|810|808.3|810|808.5|810|808.5|810|808.3|3
1643605280000|2022-01-31 05:01:20|809.8||809.8||810||809.8||0
1643605290000|2022-01-31 05:01:30|810|808.3|809.8|808.3|810|808.3|809.8|808.3|0
1643605300000|2022-01-31 05:01:40||808.5||808.5||808.5||808.5|0
1643605310000|2022-01-31 05:01:50|810||810||810||809.8||0
1643605330000|2022-01-31 05:02:10|809.8|808.3|809.8|808.3|810|808.3|809.8|808.3|0
1643605340000|2022-01-31 05:02:20||808.5||808.3||808.5||808.3|0
1643605380000|2022-01-31 05:03:00||808.5||808.5||808.5||808.5|0
1643605390000|2022-01-31 05:03:10||808.3||808.5||808.5||808.3|0
1643605430000|2022-01-31 05:03:50|809.5|808.3|809.8|808.3|809.8|808.3|809.5|808.3|0
1643605440000|2022-01-31 05:04:00|809.5|808|809.5|808|809.5|808.3|809.5|808|0
1643605450000|2022-01-31 05:04:10|809.3||809.3||809.3||809.3||0
1643605460000|2022-01-31 05:04:20|809.5|808.3|809.5|808|809.5|808.3|809.5|808|0
1643605470000|2022-01-31 05:04:30||808.3||808||808.3||808|0
1643605480000|2022-01-31 05:04:40|809.3||809.3||809.3||809.3||0
1643605490000|2022-01-31 05:04:50|809.5||809.5||809.5||809.5||0
1643605500000|2022-01-31 05:05:00||808.3||808||808.3||808|0
1643605510000|2022-01-31 05:05:10|809.3|808.3|809.5|808|809.5|808.3|809.3|808|0
1643605530000|2022-01-31 05:05:30|809.3||809.5||809.5||809.3||0
1643605540000|2022-01-31 05:05:40|809.3||809.3||809.5||809.3||0
1643605550000|2022-01-31 05:05:50|809.5|807.8|808.8|807.5|809.5|807.8|808.8|807.5|7
1643605560000|2022-01-31 05:06:00|809||809||809||808.8||11
1643605570000|2022-01-31 05:06:10|808.8||808.8||809||808.8||0
1643605580000|2022-01-31 05:06:20|809|807.3|808.8|807.3|809|807.3|808.8|807.3|0
1643605600000|2022-01-31 05:06:40||807.5||807.5||807.5||807.3|0
1643605640000|2022-01-31 05:07:20||807.3||807.3||807.5||807.3|3
1643605650000|2022-01-31 05:07:30||807.5||807.3||807.5||807.3|0
1643605670000|2022-01-31 05:07:50|808.5||808.5||808.5||808.5||0
1643605680000|2022-01-31 05:08:00|808.8||808.5||808.8||808.5||1
1643605710000|2022-01-31 05:08:30|808.8||808.8||808.8||808.8||0
1643605720000|2022-01-31 05:08:40|808.5||808.8||808.8||808.5||0
1643605740000|2022-01-31 05:09:00|808.5||808.5||808.5||808.5||0
1643605760000|2022-01-31 05:09:20|808.8||808.8||808.8||808.8||0
1643605780000|2022-01-31 05:09:40|808.5||808.5||808.5||808.5||0
1643605800000|2022-01-31 05:10:00|808.3|807|808.5|807|808.5|807|808.3|807|8
1643605850000|2022-01-31 05:10:50||807.3||807||807.3||807|0
1643605900000|2022-01-31 05:11:40|808.3||808.3||808.5||808.3||0
1643605910000|2022-01-31 05:11:50|808.5||808.3||808.5||808.3||0
1643605920000|2022-01-31 05:12:00|808.5|806.8|808|806.8|808.5|806.8|808|806.8|0
1643605930000|2022-01-31 05:12:10|808.3||808.3||808.3||808.3||0
1643605940000|2022-01-31 05:12:20|808|806.5|808|806.8|808|806.8|808|806.5|5
1643605950000|2022-01-31 05:12:30||806.5||806.5||806.5||806.5|0
1643605960000|2022-01-31 05:12:40||806.8||806.5||806.8||806.5|0
1643605970000|2022-01-31 05:12:50||806.8||806.5||806.8||806.5|0
1643606000000|2022-01-31 05:13:20||806.8||806.5||806.8||806.5|0
1643606010000|2022-01-31 05:13:30||806.8||806.8||806.8||806.8|0
1643606020000|2022-01-31 05:13:40||806.5||806.8||806.8||806.5|0
1643606030000|2022-01-31 05:13:50||806.5||806.5||806.5||806.5|0
1643606060000|2022-01-31 05:14:20||806.8||806.8||806.8||806.8|11
1643606080000|2022-01-31 05:14:40|||||||||1
1643606100000|2022-01-31 05:15:00||806.5||806.5||806.8||806.5|0
1643606110000|2022-01-31 05:15:10||806.8||806.5||806.8||806.5|0
1643606120000|2022-01-31 05:15:20||806.8||806.5||806.8||806.5|0
1643606130000|2022-01-31 05:15:30||806.8||806.5||806.8||806.5|0
1643606150000|2022-01-31 05:15:50||806.8||806.8||806.8||806.8|0
1643606180000|2022-01-31 05:16:20|808.3|807|808.3|807|808.3|807|808.3|807|6
1643606210000|2022-01-31 05:16:50|808.5||808.3||808.5||808.3||0
1643606220000|2022-01-31 05:17:00|||||||||1
1643606230000|2022-01-31 05:17:10|808.5||808.3||808.5||808.3||0
1643606240000|2022-01-31 05:17:20|808.5||808.3||808.5||808.3||0
1643606260000|2022-01-31 05:17:40|808.5||808.3||808.5||808.3||0
1643606300000|2022-01-31 05:18:20|808.5||808.5||808.5||808.5||0
1643606340000|2022-01-31 05:19:00||807.3||807||807.3||807|0
1643606350000|2022-01-31 05:19:10||807.3||807||807.3||807|0
1643606380000|2022-01-31 05:19:40|808.3||808.5||808.5||808.3||0
1643606440000|2022-01-31 05:20:40|808.3||808.5||808.5||808.3||0
1643606460000|2022-01-31 05:21:00||807.3||807.3||807.3||807.3|0
1643606470000|2022-01-31 05:21:10||807||807||807||807|0
1643606520000|2022-01-31 05:22:00||807.3||807.3||807.3||807.3|0
1643606540000|2022-01-31 05:22:20|808.8||808.8||808.8||808.8||0
1643606560000|2022-01-31 05:22:40|808.3|807|808.3|807|808.3|807|808.3|807|20
1643606690000|2022-01-31 05:24:50|808|806.8|808|806.8|808|806.8|808|806.8|3
1643606700000|2022-01-31 05:25:00|808.3||808.3||808.3||808.3||0
1643606710000|2022-01-31 05:25:10|808||808||808||808||0
1643606720000|2022-01-31 05:25:20|808.3||808.3||808.3||808.3||0
1643606770000|2022-01-31 05:26:10|808||808||808||808||0
1643606790000|2022-01-31 05:26:30|808.3||808.3||808.3||808.3||0
1643606800000|2022-01-31 05:26:40|808||808||808||808||10
1643606810000|2022-01-31 05:26:50|808.3||808||808.3||808||0
1643606820000|2022-01-31 05:27:00|808.3||808||808.3||808||0
1643606830000|2022-01-31 05:27:10|808.3||808.3||808.3||808||0
1643606840000|2022-01-31 05:27:20|808||808.3||808.3||808||0
1643606860000|2022-01-31 05:27:40|808||808||808||808||1
1643606870000|2022-01-31 05:27:50|||||||||2
1643606880000|2022-01-31 05:28:00|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|9
1643606970000|2022-01-31 05:29:30|808|806.8|808|806.8|808|806.8|808|806.8|0
1643606980000|2022-01-31 05:29:40|808.3||808||808.3||808||1
1643606990000|2022-01-31 05:29:50|808.3||808||808.3||808||0
1643607000000|2022-01-31 05:30:00|808.3||808||808.3||808||0
1643607040000|2022-01-31 05:30:40||806.5||806.5||806.5||806.5|2
1643607050000|2022-01-31 05:30:50||806.8||806.5||806.8||806.5|1
1643607060000|2022-01-31 05:31:00||806.8||806.5||806.8||806.5|0
1643607070000|2022-01-31 05:31:10||806.8||806.5||806.8||806.5|0
1643607080000|2022-01-31 05:31:20|807.8||807.8||807.8||807.8||0
1643607220000|2022-01-31 05:33:40|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806|3
1643607230000|2022-01-31 05:33:50||806||806||806.3||806|0
1643607240000|2022-01-31 05:34:00||806.3||806.3||806.3||806|5
1643607250000|2022-01-31 05:34:10|||||||||2
1643607290000|2022-01-31 05:34:50|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.3|9
1643607300000|2022-01-31 05:35:00|||||||||1
1643607330000|2022-01-31 05:35:30|808||808||808||808||0
1643607340000|2022-01-31 05:35:40||806.8||806.5||806.8||806.5|0
1643607390000|2022-01-31 05:36:30||806.8||806.8||806.8||806.8|0
1643607400000|2022-01-31 05:36:40|808.3||808.3||808.3||808||0
1643607410000|2022-01-31 05:36:50||807||807||807||806.8|0
1643607430000|2022-01-31 05:37:10|808.5||808.3||808.5||808.3||0
1643607440000|2022-01-31 05:37:20|808.5||808.3||808.5||808.3||0
1643607470000|2022-01-31 05:37:50||806.8||806.8||806.8||806.8|0
1643607490000|2022-01-31 05:38:10|808||808.3||808.3||808||0
1643607500000|2022-01-31 05:38:20|808||808.3||808.3||808||2
1643607510000|2022-01-31 05:38:30|808.5|807|808.3|807|808.5|807|808.3|807|1
1643607520000|2022-01-31 05:38:40|808.5||808.5||808.5||808.3||0
1643607530000|2022-01-31 05:38:50|||||||||9
1643607540000|2022-01-31 05:39:00|808.8|807.3|808.8|807.3|808.8|807.5|808.5|807.3|7
1643607550000|2022-01-31 05:39:10|808.5||808.5||808.8||808.5||3
1643607560000|2022-01-31 05:39:20|808.8||808.8||808.8||808.8||0
1643607580000|2022-01-31 05:39:40|808.5|807.5|808.8|807.3|809|807.5|808.5|807.3|1
1643607600000|2022-01-31 05:40:00|808.5|807.5|809|807.5|809|807.5|808.5|807.5|0
1643607610000|2022-01-31 05:40:10|808.8||809||809||808.8||0
1643607620000|2022-01-31 05:40:20|808.8|807.3|808.8|807.3|809|807.3|808.8|807.3|1
1643607630000|2022-01-31 05:40:30|808.5|807.5|808.5|807.3|808.8|807.5|808.5|807.3|3
1643607640000|2022-01-31 05:40:40|808.8||808.8||808.8||808.5||0
1643607650000|2022-01-31 05:40:50||807.5||807.3||807.5||807.3|0
1643607660000|2022-01-31 05:41:00|808.5|807.5|808.8|807.3|808.8|807.5|808.5|807.3|0
1643607670000|2022-01-31 05:41:10|808.5||808.8||808.8||808.5||0
1643607680000|2022-01-31 05:41:20|808.5||808.8||808.8||808.5||0
1643607690000|2022-01-31 05:41:30|||||||||2
1643607720000|2022-01-31 05:42:00||807.5||807.5||807.5||807.5|0
1643607730000|2022-01-31 05:42:10|808.5|807.3|808.8|807.3|808.8|807.3|808.5|807.3|0
1643607750000|2022-01-31 05:42:30|808.5||808.5||808.5||808.5||0
1643607760000|2022-01-31 05:42:40|808.8||808.5||808.8||808.5||0
1643607780000|2022-01-31 05:43:00|808.8||808.8||808.8||808.8||0
1643607810000|2022-01-31 05:43:30|||||||||1
1643607880000|2022-01-31 05:44:40||807.5||807.3||807.5||807.3|1
1643607890000|2022-01-31 05:44:50|809|807.5|808.8|807.3|809|807.5|808.8|807.3|0
1643607960000|2022-01-31 05:46:00|808.5||808.5||808.8||808.5||1
1643608010000|2022-01-31 05:46:50||807||807.3||807.3||807|0
1643608030000|2022-01-31 05:47:10||807||807||807||807|0
1643608040000|2022-01-31 05:47:20||807.3||807||807.3||807|0
1643608050000|2022-01-31 05:47:30|808.3||808.5||808.5||808.3||0
1643608060000|2022-01-31 05:47:40|808.3||808.5||808.5||808.3||0
1643608080000|2022-01-31 05:48:00|808.3||808.5||808.5||808.3||0
1643608110000|2022-01-31 05:48:30|808.3||808.3||808.3||808.3||0
1643608120000|2022-01-31 05:48:40|808.5||808.5||808.5||808.5||0
1643608140000|2022-01-31 05:49:00||807.3||807.3||807.3||807.3|0
1643608150000|2022-01-31 05:49:10||807||807||807||807|0
1643608200000|2022-01-31 05:50:00||807.3||807.3||807.3||807.3|0
1643608210000|2022-01-31 05:50:10||807||807||807||807|0
1643608260000|2022-01-31 05:51:00||807.3||807||807.3||807|0
1643608270000|2022-01-31 05:51:10||807.3||807||807.3||807|0
1643608290000|2022-01-31 05:51:30||807.3||807.3||807.3||807.3|0
1643608300000|2022-01-31 05:51:40||807||807||807||807|0
1643608320000|2022-01-31 05:52:00||807.3||807.3||807.3||807.3|0
1643608330000|2022-01-31 05:52:10||807||807||807||807|0
1643608340000|2022-01-31 05:52:20||807.3||807||807.3||807|0
1643608450000|2022-01-31 05:54:10|808.8|807.3|808.8|807.3|808.8|807.5|808.8|807.3|0
1643608470000|2022-01-31 05:54:30||807.5||807.3||807.5||807.3|0
1643608480000|2022-01-31 05:54:40||807.5||807.3||807.5||807.3|0
1643608490000|2022-01-31 05:54:50||807.5||807.5||807.5||807.5|0
1643608510000|2022-01-31 05:55:10||807.3||807.3||807.3||807.3|1
1643608570000|2022-01-31 05:56:10||807.5||807.5||807.5||807.5|0
1643608580000|2022-01-31 05:56:20||807.3||807.3||807.5||807.3|0
1643608590000|2022-01-31 05:56:30|808.5||808.8||808.8||808.5||0
1643608600000|2022-01-31 05:56:40|808.5|807|808.5|807|808.5|807|808.5|807|0
1643608630000|2022-01-31 05:57:10|808.3||808.3||808.3||808.3||0
1643608650000|2022-01-31 05:57:30|808.5||808.3||808.5||808.3||0
1643608660000|2022-01-31 05:57:40||806.8||807||807||806.8|0
1643608670000|2022-01-31 05:57:50|808.5||808.3||808.5||808.3||0
1643608680000|2022-01-31 05:58:00|808.5||808.3||808.5||808.3||0
1643608690000|2022-01-31 05:58:10|808.5||808.3||808.5||808.3||0
1643608700000|2022-01-31 05:58:20|808.5||808.5||808.5||808.5||0
1643608720000|2022-01-31 05:58:40|808.3||808.3||808.3||808.3||0
1643608730000|2022-01-31 05:58:50|808.5||808.5||808.5||808.5||0
1643608810000|2022-01-31 06:00:10|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643608830000|2022-01-31 06:00:30||807||806.8||807||806.8|0
1643608840000|2022-01-31 06:00:40|808.5|807|808.5|807|808.5|807|808.5|807|0
1643608940000|2022-01-31 06:02:20|808.3||808.5||808.5||808.3||0
1643608950000|2022-01-31 06:02:30|808.3||808.5||808.5||808.3||100
1643608960000|2022-01-31 06:02:40|808.3|806.8|808.3|806.8|808.3|807|808.3|806.8|5
1643608980000|2022-01-31 06:03:00|808||808||808.3||808||0
1643608990000|2022-01-31 06:03:10|808.3||808||808.3||808||20
1643609000000|2022-01-31 06:03:20|808.3|806.5|808|806.5|808.3|806.8|808|806.5|0
1643609020000|2022-01-31 06:03:40||806.8||806.5||806.8||806.5|0
1643609050000|2022-01-31 06:04:10||806.8||806.5||806.8||806.5|0
1643609060000|2022-01-31 06:04:20|||||||||1
1643609070000|2022-01-31 06:04:30|808.3|806.8|808.3|806.8|808.3|807|808.3|806.8|56
1643609080000|2022-01-31 06:04:40||807||807||807||806.8|0
1643609090000|2022-01-31 06:04:50||806.8||807||807||806.8|0
1643609100000|2022-01-31 06:05:00||806.8||806.8||807||806.8|0
1643609110000|2022-01-31 06:05:10|808||808||808.3||808||0
1643609120000|2022-01-31 06:05:20|808.3||808.3||808.3||808.3||0
1643609130000|2022-01-31 06:05:30|808|806.5|808|806.8|808|806.8|808|806.5|0
1643609140000|2022-01-31 06:05:40||806.5||806.8||806.8||806.5|0
1643609150000|2022-01-31 06:05:50||806.5||806.5||806.8||806.5|0
1643609180000|2022-01-31 06:06:20||806.8||806.8||806.8||806.8|0
1643609190000|2022-01-31 06:06:30|808.3||808.3||808.3||808.3||0
1643609200000|2022-01-31 06:06:40||807||806.8||807||806.8|0
1643609210000|2022-01-31 06:06:50||807||806.8||807||806.8|0
1643609220000|2022-01-31 06:07:00||807||806.8||807||806.8|0
1643609230000|2022-01-31 06:07:10||807||807||807||806.8|0
1643609240000|2022-01-31 06:07:20||806.8||806.8||806.8||806.8|0
1643609270000|2022-01-31 06:07:50|808||808||808||808||0
1643609310000|2022-01-31 06:08:30|808.3||808.3||808.3||808.3||0
1643609330000|2022-01-31 06:08:50|808||808||808||808||0
1643609340000|2022-01-31 06:09:00|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|12
1643609380000|2022-01-31 06:09:40|808||808||808||808||0
1643609390000|2022-01-31 06:09:50||806.8||806.8||806.8||806.5|2
1643609400000|2022-01-31 06:10:00|808.3||808||808.3||808||0
1643609410000|2022-01-31 06:10:10||806.5||806.8||806.8||806.5|0
1643609420000|2022-01-31 06:10:20||806.5||806.5||806.8||806.5|0
1643609440000|2022-01-31 06:10:40|807.8|806.3|807.8|806.3|807.8|806.5|807.8|806.3|0
1643609450000|2022-01-31 06:10:50||806.5||806.5||806.5||806.3|0
1643609460000|2022-01-31 06:11:00||806.3||806.3||806.3||806.3|0
1643609470000|2022-01-31 06:11:10|807.3|806|807.3|806|807.3|806|807.3|806|6
1643609480000|2022-01-31 06:11:20|807.5|806.3|807.5|806|807.5|806.3|807.5|806|53
1643609500000|2022-01-31 06:11:40||806.3||806.3||806.3||806.3|0
1643609510000|2022-01-31 06:11:50||806||806||806.3||806|0
1643609520000|2022-01-31 06:12:00||806.3||806||806.3||806|0
1643609560000|2022-01-31 06:12:40|807.8|806.3|807.5|806|807.8|806.3|807.5|806|12
1643609570000|2022-01-31 06:12:50|807.8|806.3|807.8|806.3|807.8|806.3|807.8|806.3|0
1643609580000|2022-01-31 06:13:00|807.5||807.5||807.5||807.5||0
1643609590000|2022-01-31 06:13:10|807.8||807.8||807.8||807.8||0
1643609610000|2022-01-31 06:13:30|||||||||3
1643609630000|2022-01-31 06:13:50||806.5||806.3||806.5||806.3|0
1643609640000|2022-01-31 06:14:00|808|806.5|808|806.5|808|806.5|807.8|806.5|0
1643609650000|2022-01-31 06:14:10|807.8|806.3|807.8|806.3|808|806.5|807.8|806.3|0
1643609660000|2022-01-31 06:14:20|807.5||807.5||807.5||807.5||0
1643609670000|2022-01-31 06:14:30|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|0
1643609730000|2022-01-31 06:15:30|808||808||808||808||1
1643609810000|2022-01-31 06:16:50||806.8||806.5||806.8||806.5|0
1643609820000|2022-01-31 06:17:00||806.8||806.8||806.8||806.5|0
1643609830000|2022-01-31 06:17:10||806.5||806.5||806.8||806.5|0
1643609840000|2022-01-31 06:17:20||806.8||806.5||806.8||806.5|0
1643609880000|2022-01-31 06:18:00||806.8||806.5||806.8||806.5|0
1643609890000|2022-01-31 06:18:10|808.3|806.8|808|806.8|808.3|806.8|808|806.5|0
1643609900000|2022-01-31 06:18:20|808.3||808.3||808.3||808.3||0
1643609910000|2022-01-31 06:18:30|808||808||808.3||808||0
1643609920000|2022-01-31 06:18:40|808.3||808||808.3||808||0
1643609930000|2022-01-31 06:18:50|808.3||808||808.3||808||0
1643609940000|2022-01-31 06:19:00|808.3||808.3||808.3||808||0
1643609960000|2022-01-31 06:19:20|808||808.3||808.3||808||0
1643609970000|2022-01-31 06:19:30|808||808||808.3||808||0
1643609980000|2022-01-31 06:19:40|808.3||808.3||808.3||808.3||0
1643609990000|2022-01-31 06:19:50|808||808||808||808||0
1643610000000|2022-01-31 06:20:00|808.3|806.5|808|806.5|808.3|806.5|808|806.5|0
1643610050000|2022-01-31 06:20:50|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643610070000|2022-01-31 06:21:10|808||808.3||808.3||808||0
1643610160000|2022-01-31 06:22:40|808|806.5|808|806.5|808|806.5|808|806.5|101
1643610170000|2022-01-31 06:22:50||806.8||806.8||806.8||806.8|0
1643610180000|2022-01-31 06:23:00||806.5||806.8||806.8||806.5|0
1643610190000|2022-01-31 06:23:10||806.5||806.5||806.5||806.5|0
1643610200000|2022-01-31 06:23:20|808.3|806.8|808.3|806.8|808.3|806.8|808|806.8|0
1643610220000|2022-01-31 06:23:40||807||806.8||807||806.8|0
1643610250000|2022-01-31 06:24:10||807||807||807||806.8|1
1643610260000|2022-01-31 06:24:20||806.8||806.8||807||806.8|0
1643610270000|2022-01-31 06:24:30||807||806.8||807||806.8|0
1643610280000|2022-01-31 06:24:40||807||806.8||807||806.8|0
1643610290000|2022-01-31 06:24:50||807||806.8||807||806.8|0
1643610320000|2022-01-31 06:25:20||807||806.8||807||806.8|0
1643610330000|2022-01-31 06:25:30||807||806.8||807||806.8|0
1643610340000|2022-01-31 06:25:40||807||806.8||807||806.8|0
1643610360000|2022-01-31 06:26:00||807||807||807||807|0
1643610370000|2022-01-31 06:26:10||806.8||806.8||807||806.8|0
1643610400000|2022-01-31 06:26:40|808.5|807|808.5|807|808.5|807|808.3|806.8|0
1643610410000|2022-01-31 06:26:50|808.3||808.5||808.5||808.3||0
1643610470000|2022-01-31 06:27:50|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643610480000|2022-01-31 06:28:00|808.5|807|808.3|806.8|808.5|807|808.3|806.8|0
1643610490000|2022-01-31 06:28:10|808.5|807|808.3|807|808.5|807|808.3|807|0
1643610500000|2022-01-31 06:28:20|808.5|806.8|808.5|807|808.5|807|808.5|806.8|1
1643610510000|2022-01-31 06:28:30|808.3||808.3||808.3||808.3||0
1643610530000|2022-01-31 06:28:50|808.8|807.3|808.8|807.3|808.8|807.5|808.8|807.3|5
1643610540000|2022-01-31 06:29:00||807.5||807.5||807.5||807.3|0
1643610550000|2022-01-31 06:29:10||807.3||807.5||807.5||807.3|0
1643610560000|2022-01-31 06:29:20||807.3||807.5||807.5||807.3|0
1643610570000|2022-01-31 06:29:30||807.3||807.3||807.5||807.3|0
1643610580000|2022-01-31 06:29:40||807.5||807.5||807.5||807.3|0
1643610590000|2022-01-31 06:29:50|||||||||4
1643610600000|2022-01-31 06:30:00|809||808.8||809||808.8||5
1643610640000|2022-01-31 06:30:40||807.3||807.3||807.5||807.3|0
1643610670000|2022-01-31 06:31:10||807.5||807.3||807.5||807.3|0
1643610680000|2022-01-31 06:31:20|808.5||808.5||808.5||808.5||0
1643610700000|2022-01-31 06:31:40|808.8||808.8||808.8||808.8||0
1643610710000|2022-01-31 06:31:50||807.5||807.5||807.5||807.5|0
1643610720000|2022-01-31 06:32:00|809|807.3|808.8|807.5|809|807.5|808.8|807.3|0
1643610730000|2022-01-31 06:32:10|809||809||809||808.8||0
1643610740000|2022-01-31 06:32:20|808.8||809||809||808.8||0
1643610750000|2022-01-31 06:32:30|808.8||808.8||808.8||808.8||0
1643610760000|2022-01-31 06:32:40|809||808.8||809||808.8||0
1643610820000|2022-01-31 06:33:40||807.3||807.3||807.3||807.3|0
1643610830000|2022-01-31 06:33:50|808.5||808.8||808.8||808.5||11
1643610840000|2022-01-31 06:34:00|808.5|807|808.5|807|808.5|807|808.5|807|0
1643610880000|2022-01-31 06:34:40|808.8|807.3|808.8|807.3|808.8|807.3|808.8|807|0
1643610890000|2022-01-31 06:34:50|808.5||808.8||808.8||808.5||0
1643610910000|2022-01-31 06:35:10|808.5||808.5||808.5||808.5||0
1643610920000|2022-01-31 06:35:20|808.8||808.8||808.8||808.8||0
1643610950000|2022-01-31 06:35:50|808.5|807|808.5|807|808.8|807|808.5|807|0
1643610960000|2022-01-31 06:36:00||807.3||807||807.3||807|0
1643610970000|2022-01-31 06:36:10|808.8|807.3|808.8|807.3|808.8|807.3|808.8|807.3|0
1643611070000|2022-01-31 06:37:50||807.5||807.3||807.5||807.3|0
1643611140000|2022-01-31 06:39:00|808.5|807|808.5|807|808.5|807|808.5|807|0
1643611150000|2022-01-31 06:39:10|808|806.8|808|806.8|808|806.8|808|806.8|79
1643611180000|2022-01-31 06:39:40|||||||||4
1643611200000|2022-01-31 06:40:00|808.3|807|808|806.8|808.3|807|808|806.8|0
1643611210000|2022-01-31 06:40:10|808.3||808.3||808.3||808.3||67
1643611260000|2022-01-31 06:41:00|808||808||808||808||0
1643611280000|2022-01-31 06:41:20|808.3||808.3||808.3||808.3||0
1643611320000|2022-01-31 06:42:00||807||807||807||807|0
1643611350000|2022-01-31 06:42:30|||||||||2
1643611360000|2022-01-31 06:42:40|808.5||808.5||808.5||808.5||0
1643611480000|2022-01-31 06:44:40|808.3|806.8|808.3|807|808.3|807|808.3|806.8|0
1643611490000|2022-01-31 06:44:50||806.8||806.8||806.8||806.8|3
1643611500000|2022-01-31 06:45:00||807||806.8||807||806.8|0
1643611510000|2022-01-31 06:45:10||807||807||807||806.8|0
1643611530000|2022-01-31 06:45:30||806.8||806.8||806.8||806.8|0
1643611560000|2022-01-31 06:46:00||807||806.8||807||806.8|0
1643611590000|2022-01-31 06:46:30||807||807||807||807|0
1643611600000|2022-01-31 06:46:40||806.8||806.8||806.8||806.8|0
1643611640000|2022-01-31 06:47:20||807||806.8||807||806.8|0
1643611680000|2022-01-31 06:48:00||807||807||807||807|0
1643611730000|2022-01-31 06:48:50|808.5||808.3||808.5||808.3||0
1643611740000|2022-01-31 06:49:00||806.8||807||807||806.8|0
1643611790000|2022-01-31 06:49:50|808.5|806.8|808.5|807|808.5|807|808.5|806.8|0
1643611880000|2022-01-31 06:51:20||807.3||807.3||807.3||807.3|0
1643611900000|2022-01-31 06:51:40||807||807.3||807.3||807|0
1643611910000|2022-01-31 06:51:50||807||807.3||807.3||807|0
1643611940000|2022-01-31 06:52:20||807||807.3||807.3||807|0
1643611960000|2022-01-31 06:52:40||807||807||807||807|0
1643611970000|2022-01-31 06:52:50||807.3||807.3||807.3||807.3|0
1643612020000|2022-01-31 06:53:40||807||807||807.3||807|0
1643612060000|2022-01-31 06:54:20|808.3||808.3||808.3||808.3||0
1643612070000|2022-01-31 06:54:30|808.5||808.5||808.5||808.3||0
1643612090000|2022-01-31 06:54:50|808.3|806.8|808.3|807|808.5|807|808.3|806.8|0
1643612100000|2022-01-31 06:55:00||806.8||806.8||807||806.8|0
1643612110000|2022-01-31 06:55:10|808.5|807|808.5|807|808.5|807|808.5|807|0
1643612120000|2022-01-31 06:55:20||807.3||807||807.3||807|0
1643612140000|2022-01-31 06:55:40||807.3||807.3||807.3||807|0
1643612150000|2022-01-31 06:55:50||807||807||807.3||807|0
1643612170000|2022-01-31 06:56:10||807.3||807||807.3||807|0
1643612180000|2022-01-31 06:56:20||807.3||807||807.3||807|0
1643612190000|2022-01-31 06:56:30|808.3||808.5||808.5||808.3||0
1643612200000|2022-01-31 06:56:40|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|2
1643612230000|2022-01-31 06:57:10||807||807||807||807|0
1643612260000|2022-01-31 06:57:40||806.8||807||807||806.8|0
1643612280000|2022-01-31 06:58:00|808.5||808.3||808.5||808.3||1
1643612290000|2022-01-31 06:58:10|808.5||808.3||808.5||808.3||0
1643612300000|2022-01-31 06:58:20|808.5||808.3||808.5||808.3||0
1643612310000|2022-01-31 06:58:30|808.5||808.3||808.5||808.3||0
1643612320000|2022-01-31 06:58:40|808.5||808.5||808.5||808.5||0
1643612330000|2022-01-31 06:58:50|808.3||808.3||808.3||808.3||0
1643612360000|2022-01-31 06:59:20|||||||||1
1643612380000|2022-01-31 06:59:40|808.5||808.3||808.5||808.3||0
1643612400000|2022-01-31 07:00:00|808.5|806.8|808.3|807|808.5|807|808.3|806.8|0
1643612410000|2022-01-31 07:00:10||806.8||806.8||806.8||806.8|0
1643612420000|2022-01-31 07:00:20|808|807|808.3|806.8|808.3|807|808|806.8|0
1643612430000|2022-01-31 07:00:30|808||808.3||808.3||808||0
1643612440000|2022-01-31 07:00:40|808||808||808.3||808||0
1643612450000|2022-01-31 07:00:50|808.3||808||808.3||808||0
1643612460000|2022-01-31 07:01:00|808.3||808.3||808.3||808||0
1643612470000|2022-01-31 07:01:10|808||808||808||808||0
1643612480000|2022-01-31 07:01:20|808.3||808.3||808.3||808||0
1643612490000|2022-01-31 07:01:30|808||808.3||808.3||808||0
1643612500000|2022-01-31 07:01:40|808||808||808||808||0
1643612510000|2022-01-31 07:01:50||806.5||806.5||806.5||806.5|1
1643612520000|2022-01-31 07:02:00|807.8||807.8||808||807.8||0
1643612550000|2022-01-31 07:02:30|808||808||808||808||0
1643612570000|2022-01-31 07:02:50|807.8||808||808||807.8||0
1643612580000|2022-01-31 07:03:00|807.8||808||808||807.8||0
1643612590000|2022-01-31 07:03:10||806.8||806.8||806.8||806.5|0
1643612600000|2022-01-31 07:03:20||806.5||806.5||806.8||806.5|0
1643612620000|2022-01-31 07:03:40|807.8|807|808.3|807|808.3|807|807.8|807|39
1643612630000|2022-01-31 07:03:50|||||||||111
1643612640000|2022-01-31 07:04:00|||||||||17
1643612650000|2022-01-31 07:04:10|||||||||62
1643612680000|2022-01-31 07:04:40|||||||||1
1643612690000|2022-01-31 07:04:50|808.5||808.5||808.5||808.3||9
1643612700000|2022-01-31 07:05:00||807.3||807.3||807.3||807|1
1643612710000|2022-01-31 07:05:10|808.3|807|808.5|807|808.5|807.3|808.3|807|1
1643612720000|2022-01-31 07:05:20||807.3||807.3||807.3||807|1
1643612730000|2022-01-31 07:05:30|||||||||40
1643612740000|2022-01-31 07:05:40|808.3|807|808.3|807|808.3|807|808.3|807|3
1643612790000|2022-01-31 07:06:30||806.8||807||807||806.8|1
1643612800000|2022-01-31 07:06:40|808.5|806.8|808|806.8|808.5|806.8|808|806.8|5
1643612810000|2022-01-31 07:06:50|||||||||16
1643612820000|2022-01-31 07:07:00||806.5||806.5||806.8||806.5|0
1643612830000|2022-01-31 07:07:10||806.8||806.8||806.8||806.5|0
1643612850000|2022-01-31 07:07:30|808.3|806.5|808.3|806.8|808.3|807|808.3|806.5|0
1643612860000|2022-01-31 07:07:40||807||807||807||807|0
1643612870000|2022-01-31 07:07:50||806.8||807||807||806.8|0
1643612890000|2022-01-31 07:08:10|808|806.8|808|806.8|808.3|807|808|806.8|0
1643612900000|2022-01-31 07:08:20|808.3||808.3||808.3||808.3||0
1643612910000|2022-01-31 07:08:30|808||808||808.3||808||0
1643612940000|2022-01-31 07:09:00|808.3||808||808.3||808||0
1643612950000|2022-01-31 07:09:10|808.3||808||808.3||808||0
1643613010000|2022-01-31 07:10:10|808.3||808||808.3||808||0
1643613020000|2022-01-31 07:10:20|808.3||808||808.3||808||0
1643613040000|2022-01-31 07:10:40|808.3|807|808.3|807|808.3|807|808|806.8|0
1643613050000|2022-01-31 07:10:50||806.8||807||807||806.8|0
1643613060000|2022-01-31 07:11:00|808|806.8|808|806.8|808|806.8|808|806.8|0
1643613070000|2022-01-31 07:11:10|808.3|807|808.3|806.8|808.3|807|808.3|806.8|0
1643613080000|2022-01-31 07:11:20||807||807||807||806.8|0
1643613090000|2022-01-31 07:11:30||806.8||807||807||806.8|1
1643613100000|2022-01-31 07:11:40||806.8||807||807||806.8|0
1643613110000|2022-01-31 07:11:50||806.8||807||807||806.8|0
1643613150000|2022-01-31 07:12:30|808|806.8|808|806.8|808|806.8|808|806.8|1
1643613160000|2022-01-31 07:12:40|808.3|807|808.3|806.8|808.3|807|808|806.8|0
1643613170000|2022-01-31 07:12:50||807||807||807||807|0
1643613190000|2022-01-31 07:13:10||806.8||807||807||806.8|1
1643613200000|2022-01-31 07:13:20|||||||||2
1643613210000|2022-01-31 07:13:30|||||||||1
1643613220000|2022-01-31 07:13:40|808.5|806.8|808.5|807|808.5|807|808.5|806.8|6
1643613230000|2022-01-31 07:13:50|808.3||808.3||808.3||808.3||0
1643613240000|2022-01-31 07:14:00||806.8||807||807||806.8|0
1643613250000|2022-01-31 07:14:10|808.5|807.3|808.5|807|808.5|807.3|808.3|807|28
1643613260000|2022-01-31 07:14:20||807.3||807||807.3||807|0
1643613270000|2022-01-31 07:14:30||807.3||807.3||807.3||807.3|0
1643613280000|2022-01-31 07:14:40||807||807||807.3||807|1
1643613290000|2022-01-31 07:14:50|808.8|807.3|808.8|807.5|808.8|807.5|808.8|807.3|5
1643613300000|2022-01-31 07:15:00|809|807.3|809.3|808|809.3|808|809|807.3|13
1643613310000|2022-01-31 07:15:10|809|807.8|809|807.8|809|807.8|809|807.8|7
1643613340000|2022-01-31 07:15:40|809.3|808|809.3|808|809.3|808|809.3|807.8|1
1643613360000|2022-01-31 07:16:00|809.5|808.3|809.5|808|809.5|808.3|809.5|808|1
1643613370000|2022-01-31 07:16:10||808.3||808||808.3||808|0
1643613400000|2022-01-31 07:16:40||808.3||808||808.3||808|0
1643613410000|2022-01-31 07:16:50|809.3||809.5||809.5||809.3||0
1643613420000|2022-01-31 07:17:00||808.3||808.3||808.3||808|1
1643613430000|2022-01-31 07:17:10|809.3|808|809.3|808|809.3|808.3|809.3|808|2
1643613440000|2022-01-31 07:17:20|||||||||1
1643613470000|2022-01-31 07:17:50||807.8||808||808||807.8|0
1643613480000|2022-01-31 07:18:00||807.8||808||808||807.8|0
1643613490000|2022-01-31 07:18:10||807.8||807.8||808||807.8|0
1643613510000|2022-01-31 07:18:30|809|808|809.3|808|809.3|808|809|808|0
1643613520000|2022-01-31 07:18:40||807.8||808||808||807.8|0
1643613530000|2022-01-31 07:18:50||807.8||807.8||808||807.8|0
1643613540000|2022-01-31 07:19:00||808||808||808||808|0
1643613550000|2022-01-31 07:19:10|809.5||809.3||809.5||809.3||0
1643613560000|2022-01-31 07:19:20||807.8||808||808||807.8|0
1643613570000|2022-01-31 07:19:30||807.8||808||808||807.8|0
1643613580000|2022-01-31 07:19:40||807.8||807.8||808||807.8|15
1643613600000|2022-01-31 07:20:00||808||808||808||807.8|0
1643613610000|2022-01-31 07:20:10||807.8||808||808||807.8|0
1643613620000|2022-01-31 07:20:20|809.5|808.3|809.8|808.5|809.8|808.5|809.5|808.3|214
1643613650000|2022-01-31 07:20:50||808.3||808.5||808.5||808.3|1
1643613660000|2022-01-31 07:21:00||808.3||808.5||808.5||808.3|2
1643613670000|2022-01-31 07:21:10||808.3||808.3||808.3||808.3|50
1643613680000|2022-01-31 07:21:20||808.5||808.3||808.5||808.3|0
1643613690000|2022-01-31 07:21:30|810|808.5|810|808.5|810|808.5|810|808.5|0
1643613700000|2022-01-31 07:21:40|809.8|808.3|809.8|808.3|809.8|808.5|809.8|808.3|0
1643613720000|2022-01-31 07:22:00|809.5|808|809.5|808|809.5|808|809.3|808|1
1643613730000|2022-01-31 07:22:10|809.3||809.3||809.5||809.3||0
1643613740000|2022-01-31 07:22:20|809.5||809.5||809.5||809.3||0
1643613750000|2022-01-31 07:22:30|809.3||809.5||809.5||809.3||0
1643613760000|2022-01-31 07:22:40|809.3||809.3||809.3||809.3||0
1643613780000|2022-01-31 07:23:00|809.5||809.5||809.5||809.3||0
1643613790000|2022-01-31 07:23:10||808.3||808||808.3||808|0
1643613830000|2022-01-31 07:23:50|809.3||809.3||809.5||809.3||0
1643613880000|2022-01-31 07:24:40|809.5||809.3||809.5||809.3||0
1643613890000|2022-01-31 07:24:50|809.5||809.3||809.5||809.3||0
1643613900000|2022-01-31 07:25:00|809.5||809.3||809.5||809.3||0
1643613910000|2022-01-31 07:25:10|809.5||809.3||809.5||809.3||3
1643613920000|2022-01-31 07:25:20|809.5||809.5||809.5||809.3||0
1643613930000|2022-01-31 07:25:30|809.3||809.3||809.5||809.3||0
1643613950000|2022-01-31 07:25:50|809.5||809.5||809.5||809.5||0
1643613960000|2022-01-31 07:26:00|809.3||809.3||809.5||809.3||0
1643613970000|2022-01-31 07:26:10|809.5||809.3||809.5||809.3||0
1643613980000|2022-01-31 07:26:20|809.5||809.3||809.5||809.3||0
1643614000000|2022-01-31 07:26:40||807.8||807.8||808||807.8|1
1643614010000|2022-01-31 07:26:50|809|808|809.3|808|809.3|808|809|807.8|0
1643614070000|2022-01-31 07:27:50||807.8||808||808||807.8|0
1643614090000|2022-01-31 07:28:10|809.5||809.5||809.5||809.5||0
1643614100000|2022-01-31 07:28:20||808.3||808||808.3||808|0
1643614110000|2022-01-31 07:28:30||808.3||808||808.3||808|0
1643614120000|2022-01-31 07:28:40||808.3||808.3||808.3||808|0
1643614130000|2022-01-31 07:28:50||808||808||808.3||808|0
1643614140000|2022-01-31 07:29:00||808.3||808.3||808.3||808|0
1643614160000|2022-01-31 07:29:20||808||808||808||808|0
1643614170000|2022-01-31 07:29:30||808.3||808.3||808.3||808.3|0
1643614180000|2022-01-31 07:29:40|809.3|808|809|807.8|809.3|808|809|807.8|7
1643614190000|2022-01-31 07:29:50|809.3|808|809.3|808|809.3|808|809.3|808|3
1643614200000|2022-01-31 07:30:00|809.5|808.3|809.5|808.3|809.5|808.3|809.3|808|2
1643614210000|2022-01-31 07:30:10|809.3|808|809.3|808|809.3|808|809.3|807.8|5
1643614220000|2022-01-31 07:30:20||807.8||808||808||807.8|2
1643614260000|2022-01-31 07:31:00|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808|0
1643614270000|2022-01-31 07:31:10||808||808||808||808|0
1643614280000|2022-01-31 07:31:20||808.3||808.3||808.3||808.3|0
1643614300000|2022-01-31 07:31:40|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|15
1643614310000|2022-01-31 07:31:50|809.5|808.3|809.8|808.3|809.8|808.3|809.5|808.3|0
1643614320000|2022-01-31 07:32:00|809.5|808.5|809.8|808.5|809.8|808.5|809.5|808.3|17
1643614330000|2022-01-31 07:32:10|809.5|808.3|809.8|808.3|809.8|808.5|809.5|808.3|0
1643614340000|2022-01-31 07:32:20||808.5||808.5||808.5||808.3|0
1643614360000|2022-01-31 07:32:40|810|808.8|810.3|809|810.3|809|810|808.8|1
1643614370000|2022-01-31 07:32:50|||||||||2
1643614470000|2022-01-31 07:34:30|||||||||1
1643614480000|2022-01-31 07:34:40||808.8||809||809||808.8|0
1643614490000|2022-01-31 07:34:50|810|808.8|809.8|808.5|810|808.8|809.8|808.5|11
1643614500000|2022-01-31 07:35:00|810|808.8|810|808.8|810|808.8|810|808.8|1
1643614510000|2022-01-31 07:35:10||808.5||808.5||808.5||808.5|0
1643614520000|2022-01-31 07:35:20||808.8||808.8||808.8||808.5|0
1643614530000|2022-01-31 07:35:30|809.8|808.5|810|808.8|810|808.8|809.8|808.5|14
1643614540000|2022-01-31 07:35:40||808.5||808.8||808.8||808.5|0
1643614550000|2022-01-31 07:35:50||808.5||808.8||808.8||808.5|0
1643614560000|2022-01-31 07:36:00|809.8|808.5|810|808.5|810|808.8|809.8|808.5|0
1643614570000|2022-01-31 07:36:10|809.8|808.8|810|808.5|810|808.8|809.8|808.5|0
1643614580000|2022-01-31 07:36:20|809.8||810||810||809.8||0
1643614600000|2022-01-31 07:36:40|809.8||810||810||809.8||0
1643614610000|2022-01-31 07:36:50||808.8||808.5||808.8||808.5|0
1643614620000|2022-01-31 07:37:00||808.8||808.5||808.8||808.5|0
1643614630000|2022-01-31 07:37:10||808.8||808.8||808.8||808.5|0
1643614640000|2022-01-31 07:37:20||808.5||808.5||808.8||808.5|0
1643614650000|2022-01-31 07:37:30|809.8|808.8|809.8|808.5|809.8|808.8|809.8|808.5|0
1643614660000|2022-01-31 07:37:40|810|808.8|810|808.8|810|808.8|810|808.5|2
1643614680000|2022-01-31 07:38:00||808.5||808.5||808.8||808.5|0
1643614690000|2022-01-31 07:38:10||808.8||808.8||808.8||808.5|0
1643614700000|2022-01-31 07:38:20||808.5||808.8||808.8||808.5|0
1643614710000|2022-01-31 07:38:30||808.5||808.5||808.5||808.5|0
1643614720000|2022-01-31 07:38:40|809.8|808.8|809.3|807.8|809.8|808.8|809.3|807.8|1
1643614730000|2022-01-31 07:38:50|809|808|809.3|807.8|809.3|808|809|807.8|0
1643614740000|2022-01-31 07:39:00||808||807.8||808||807.8|0
1643614750000|2022-01-31 07:39:10|809|808|809|807.8|809|808|809|807.8|0
1643614760000|2022-01-31 07:39:20|809.3||809.3||809.3||809.3||0
1643614770000|2022-01-31 07:39:30|809.5|808|809.8|808.5|809.8|808.5|809.5|808|192
1643614780000|2022-01-31 07:39:40|||||||||201
1643614800000|2022-01-31 07:40:00|809.5|808.3|809.5|808|809.5|808.3|809.5|808|2
1643614810000|2022-01-31 07:40:10|809.3||809.3||809.3||809.3||0
1643614820000|2022-01-31 07:40:20|809.5||809.3||809.5||809.3||0
1643614830000|2022-01-31 07:40:30|809.5||809.5||809.5||809.5||3
1643614840000|2022-01-31 07:40:40|809.3||809.3||809.5||809.3||0
1643614850000|2022-01-31 07:40:50|809.5|808.3|809.5|808|809.5|808.3|809.3|808|1
1643614860000|2022-01-31 07:41:00|809.3||809.5||809.5||809.3||0
1643614870000|2022-01-31 07:41:10||808.3||808||808.3||808|0
1643614880000|2022-01-31 07:41:20||808.3||808.3||808.3||808|0
1643614890000|2022-01-31 07:41:30|809.3|808|809.3|808|809.3|808.3|809.3|808|0
1643614910000|2022-01-31 07:41:50|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808|0
1643614920000|2022-01-31 07:42:00|809.3|808|809.3|808|809.3|808|809.3|808|0
1643614940000|2022-01-31 07:42:20|809.5|808.3|809.5|808|809.5|808.3|809.5|808|2
1643614970000|2022-01-31 07:42:50||808.3||808.3||808.3||808.3|0
1643614980000|2022-01-31 07:43:00||808||808.3||808.3||808|0
1643614990000|2022-01-31 07:43:10|809.3|808|809.3|808|809.3|808|809.3|808|0
1643615020000|2022-01-31 07:43:40|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808.3|0
1643615030000|2022-01-31 07:43:50||808||808||808||808|0
1643615040000|2022-01-31 07:44:00||808.3||808||808.3||808|0
1643615050000|2022-01-31 07:44:10|809.3||809.3||809.3||809.3||0
1643615060000|2022-01-31 07:44:20|809.5||809.3||809.5||809.3||0
1643615090000|2022-01-31 07:44:50|809.5||809.3||809.5||809.3||0
1643615100000|2022-01-31 07:45:00|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808.3|0
1643615110000|2022-01-31 07:45:10||808||808.3||808.3||808|0
1643615120000|2022-01-31 07:45:20|809.8||809.8||809.8||809.8||0
1643615130000|2022-01-31 07:45:30|809.5|808.5|809.8|808.5|809.8|808.5|809.5|808.3|5
1643615160000|2022-01-31 07:46:00|809.5|808.3|809.3|808|809.5|808.3|809.3|808|4
1643615170000|2022-01-31 07:46:10|809|807.8|809.3|807.8|809.3|808|809|807.8|11
1643615190000|2022-01-31 07:46:30|809||809||809||809||0
1643615200000|2022-01-31 07:46:40||807.5||807.5||807.5||807.5|154
1643615220000|2022-01-31 07:47:00|808.8|807.3|808.8|807.3|808.8|807.5|808.5|807.3|1
1643615230000|2022-01-31 07:47:10|808.5||808.8||808.8||808.5||0
1643615240000|2022-01-31 07:47:20||807.5||807.3||807.5||807.3|0
1643615250000|2022-01-31 07:47:30||807.5||807.3||807.5||807.3|0
1643615260000|2022-01-31 07:47:40||807.5||807.5||807.5||807.3|0
1643615270000|2022-01-31 07:47:50||807.3||807.3||807.3||807.3|0
1643615280000|2022-01-31 07:48:00|808.5||808.5||808.8||808.5||0
1643615300000|2022-01-31 07:48:20||807||807||807.3||807|0
1643615310000|2022-01-31 07:48:30||807.3||807||807.3||807|0
1643615320000|2022-01-31 07:48:40||807.3||807.3||807.3||807.3|0
1643615330000|2022-01-31 07:48:50||807||807||807.3||807|0
1643615340000|2022-01-31 07:49:00|808.3|806.8|808|806.8|808.5|806.8|808|806.8|23
1643615350000|2022-01-31 07:49:10|||||||||8
1643615360000|2022-01-31 07:49:20|||||||||10
1643615380000|2022-01-31 07:49:40|||||||||1
1643615390000|2022-01-31 07:49:50|||||||||6
1643615460000|2022-01-31 07:51:00||806.5||806.5||806.5||806.5|0
1643615470000|2022-01-31 07:51:10||806.8||806.8||806.8||806.5|4
1643615500000|2022-01-31 07:51:40||806.5||806.5||806.5||806.5|6
1643615510000|2022-01-31 07:51:50||806.8||806.8||806.8||806.8|0
1643615530000|2022-01-31 07:52:10|||||||||6
1643615540000|2022-01-31 07:52:20||806.5||806.5||806.5||806.5|1
1643615550000|2022-01-31 07:52:30||806.8||806.8||806.8||806.8|0
1643615570000|2022-01-31 07:52:50|807.8|806.5|808|806.5|808|806.5|807.8|806.5|0
1643615580000|2022-01-31 07:53:00|807.8||807.8||807.8||807.8||0
1643615610000|2022-01-31 07:53:30|808||807.8||808||807.8||0
1643615650000|2022-01-31 07:54:10|808||808||808||808||0
1643615660000|2022-01-31 07:54:20||806.8||806.8||806.8||806.5|0
1643615680000|2022-01-31 07:54:40|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|6
1643615690000|2022-01-31 07:54:50|808||808||808||808||4
1643615700000|2022-01-31 07:55:00|807.8||807.8||807.8||807.8||0
1643615720000|2022-01-31 07:55:20|808|806.8|808|806.8|808|806.8|808|806.8|1
1643615760000|2022-01-31 07:56:00|||||||||12
1643615770000|2022-01-31 07:56:10|||||||||4
1643615780000|2022-01-31 07:56:20|||||||||75
1643615790000|2022-01-31 07:56:30|||||||||20
1643615810000|2022-01-31 07:56:50|807.8|806.5|807.5|806.3|807.8|806.5|807.5|806.3|448
1643615820000|2022-01-31 07:57:00|807.8|806.5|807.8|806.3|807.8|806.5|807.8|806.3|1
1643615830000|2022-01-31 07:57:10|807.5||807.8||807.8||807.5||0
1643615840000|2022-01-31 07:57:20||806.5||806.3||806.5||806.3|0
1643615860000|2022-01-31 07:57:40|807.5||807.5||807.8||807.5||1
1643615870000|2022-01-31 07:57:50||806||806||806||806|0
1643615880000|2022-01-31 07:58:00|807.3|806.3|807.5|806|807.5|806.3|807.3|806|0
1643615890000|2022-01-31 07:58:10|807.3||807.5||807.5||807.3||0
1643615910000|2022-01-31 07:58:30|807.3|806.3|807.3|806|807.3|806.3|807.3|806|0
1643615920000|2022-01-31 07:58:40|807.5||807.3||807.5||807.3||0
1643615930000|2022-01-31 07:58:50|807|805.8|807|805.8|807|805.8|807|805.8|0
1643615960000|2022-01-31 07:59:20||805.5||805.8||805.8||805.5|0
1643615970000|2022-01-31 07:59:30|806.8|805.5|806.8|805.3|806.8|805.5|806.8|805.3|0
1643615990000|2022-01-31 07:59:50||805.5||805.5||805.5||805.3|0
1643616000000|2022-01-31 08:00:00||805.3||805.3||805.5||805.3|0
1643616010000|2022-01-31 08:00:10|806.5|804.8|806|804.8|806.5|804.8|805.8|804.5|16
1643616020000|2022-01-31 08:00:20|806.3|804.5|806.3|804.8|806.3|804.8|806|804.5|0
1643616030000|2022-01-31 08:00:30||805||805||805||804.8|0
1643616040000|2022-01-31 08:00:40|806.5|804.8|806|804.8|806.5|804.8|806|804.8|6
1643616050000|2022-01-31 08:00:50|806.3||806||806.3||806||0
1643616060000|2022-01-31 08:01:00|806.3|804.5|804|802.8|806.3|804.5|804|802.8|820
1643616070000|2022-01-31 08:01:10|804.3|803|804.3|802.8|804.5|803.3|804.3|802.8|94
1643616080000|2022-01-31 08:01:20|804|803|804.5|803.3|804.5|803.3|804|802.8|31
1643616090000|2022-01-31 08:01:30|804.8|803.5|804.8|803.3|804.8|803.5|804.5|803.3|6
1643616100000|2022-01-31 08:01:40|804.5|803.5|804.5|803.3|804.8|803.5|804.5|803.3|3
1643616110000|2022-01-31 08:01:50|804.3|803|804|802.8|804.3|803.3|804|802.8|0
1643616120000|2022-01-31 08:02:00|804.3|803|804.3|803|804.3|803|804|802.8|17
1643616130000|2022-01-31 08:02:10|||||||||1
1643616140000|2022-01-31 08:02:20|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803|0
1643616150000|2022-01-31 08:02:30||803||803.3||803.3||803|0
1643616160000|2022-01-31 08:02:40|804.8|803|804.8|803.5|804.8|803.5|804.8|803|0
1643616170000|2022-01-31 08:02:50||803.3||803.5||803.5||803.3|7
1643616180000|2022-01-31 08:03:00|804.5|803.3|804.5|803.3|804.8|803.5|804.5|803.3|10
1643616190000|2022-01-31 08:03:10||803||803.3||803.3||803|25
1643616200000|2022-01-31 08:03:20||803||803.3||803.3||803|0
1643616210000|2022-01-31 08:03:30|804.3|803|804.3|802.8|804.3|803.3|804|802.8|16
1643616220000|2022-01-31 08:03:40|804|803|804|802.8|804|803|804|802.8|5
1643616230000|2022-01-31 08:03:50|803.8|802.5|804|802.5|804|802.8|803.8|802.5|57
1643616240000|2022-01-31 08:04:00|803.8||803.8||804||803.8||1
1643616270000|2022-01-31 08:04:30|||||||||3
1643616280000|2022-01-31 08:04:40|804||804||804||803.8||10
1643616290000|2022-01-31 08:04:50|803.8|802.8|804|802.8|804|802.8|803.8|802.5|0
1643616300000|2022-01-31 08:05:00|803.8|802.5|803.8|802.5|803.8|802.8|803.8|802.5|0
1643616310000|2022-01-31 08:05:10|804||803.8||804||803.8||8
1643616320000|2022-01-31 08:05:20|804|802.8|804|802.8|804|802.8|804|802.8|9
1643616330000|2022-01-31 08:05:30|804.3||804.3||804.3||804.3||6
1643616340000|2022-01-31 08:05:40|804|803|804|802.8|804|803|804|802.8|3
1643616350000|2022-01-31 08:05:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|0
1643616360000|2022-01-31 08:06:00|804|802.8|804|802.8|804|802.8|804|802.8|17
1643616370000|2022-01-31 08:06:10||802.5||802.8||802.8||802.5|0
1643616380000|2022-01-31 08:06:20|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|4
1643616390000|2022-01-31 08:06:30|803.5|802.5|803.8|802.5|803.8|802.5|803.5|802.3|0
1643616400000|2022-01-31 08:06:40|803.5|802.3|803.8|802.3|803.8|802.5|803.5|802.3|0
1643616410000|2022-01-31 08:06:50|803.5|802|803.5|802.3|803.5|802.3|803.5|802|0
1643616440000|2022-01-31 08:07:20||802||802.3||802.3||802|0
1643616460000|2022-01-31 08:07:40||802||802.3||802.3||802|0
1643616510000|2022-01-31 08:08:30|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.5|5
1643616530000|2022-01-31 08:08:50|804|802.8|804.3|803|804.3|803|804|802.8|7
1643616540000|2022-01-31 08:09:00||802.8||802.8||803||802.8|0
1643616550000|2022-01-31 08:09:10|804.5|803|804.5|803|804.5|803|804.5|802.8|0
1643616560000|2022-01-31 08:09:20||803.3||803.3||803.3||803|0
1643616570000|2022-01-31 08:09:30||803||803||803.3||803|0
1643616580000|2022-01-31 08:09:40||803.3||803.3||803.3||803.3|4
1643616590000|2022-01-31 08:09:50|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|3
1643616600000|2022-01-31 08:10:00|805|803.3|804.8|803.5|805|803.5|804.8|803.3|16
1643616610000|2022-01-31 08:10:10|805|803.8|805|803.8|805|803.8|805|803.8|0
1643616620000|2022-01-31 08:10:20|805.3|804|805.3|804|805.3|804|805.3|804|13
1643616630000|2022-01-31 08:10:30|805.5|803.8|805.3|804|805.5|804|805.3|803.8|13
1643616640000|2022-01-31 08:10:40|||||||||12
1643616660000|2022-01-31 08:11:00|805|803.8|805|803.8|805.3|803.8|805|803.8|3
1643616670000|2022-01-31 08:11:10||803.5||803.5||803.5||803.5|0
1643616680000|2022-01-31 08:11:20|804.8|803.8|805.3|803.8|805.3|804|804.8|803.8|0
1643616690000|2022-01-31 08:11:30|805|804|805.3|804|805.3|804|805|803.8|0
1643616710000|2022-01-31 08:11:50||803.8||803.8||804||803.8|0
1643616720000|2022-01-31 08:12:00|805|804|805|803.8|805|804|805|803.8|0
1643616730000|2022-01-31 08:12:10|805.3|804|805|803.8|805.3|804|805|803.8|3
1643616740000|2022-01-31 08:12:20|804.8|803.5|805|803.8|805|803.8|804.8|803.5|8
1643616750000|2022-01-31 08:12:30||803.5||803.5||803.8||803.5|0
1643616770000|2022-01-31 08:12:50|804.8||804.8||804.8||804.8||2
1643616790000|2022-01-31 08:13:10|804.5|803.3|804.8|803.3|804.8|803.3|804.5|803.3|1
1643616800000|2022-01-31 08:13:20|804.5|803|804.5|803|804.5|803.3|804.5|803|12
1643616810000|2022-01-31 08:13:30|804.8|803.3|804.8|803.3|804.8|803.3|804.5|803|0
1643616820000|2022-01-31 08:13:40|804.5||804.5||804.5||804.5||0
1643616870000|2022-01-31 08:14:30||803||803||803.3||803|0
1643616880000|2022-01-31 08:14:40|804.3||804.3||804.3||804.3||0
1643616890000|2022-01-31 08:14:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|20
1643616900000|2022-01-31 08:15:00|804.3|803|804.5|803|804.5|803.3|804.3|803|0
1643616910000|2022-01-31 08:15:10|804.3|803.3|804.5|803.3|804.5|803.3|804.3|803|6
1643616930000|2022-01-31 08:15:30||803||803||803.3||803|0
1643616940000|2022-01-31 08:15:40||803.3||803.3||803.3||803|0
1643616960000|2022-01-31 08:16:00|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|29
1643616970000|2022-01-31 08:16:10|805||804.8||805||804.8||1
1643616980000|2022-01-31 08:16:20|805|803.8|805|803.5|805|803.8|804.8|803.5|0
1643616990000|2022-01-31 08:16:30|804.8||804.8||805||804.8||0
1643617000000|2022-01-31 08:16:40|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803.3|13
1643617010000|2022-01-31 08:16:50||803||803.3||803.3||803|11
1643617020000|2022-01-31 08:17:00|804.3|803|804.3|803|804.3|803.3|804.3|803|0
1643617040000|2022-01-31 08:17:20|804.5|803.3|804.3|803|804.5|803.3|804.3|803|2
1643617050000|2022-01-31 08:17:30||802.8||802.8||802.8||802.8|0
1643617060000|2022-01-31 08:17:40|804||804||804||804||0
1643617080000|2022-01-31 08:18:00|||||||||1
1643617090000|2022-01-31 08:18:10|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643617100000|2022-01-31 08:18:20|804|802.8|804|802.5|804|802.8|804|802.5|0
1643617110000|2022-01-31 08:18:30||802.8||802.8||802.8||802.5|0
1643617130000|2022-01-31 08:18:50|804.3||804||804.3||804||0
1643617150000|2022-01-31 08:19:10|804.3||804||804.3||804||0
1643617160000|2022-01-31 08:19:20|||||||||1
1643617170000|2022-01-31 08:19:30||802.5||802.5||802.5||802.5|0
1643617190000|2022-01-31 08:19:50|803.8||804||804||803.8||0
1643617200000|2022-01-31 08:20:00||802.8||802.8||802.8||802.5|0
1643617210000|2022-01-31 08:20:10||802.5||802.8||802.8||802.5|0
1643617230000|2022-01-31 08:20:30|804.3|803|804.3|802.8|804.3|803|804|802.8|1
1643617240000|2022-01-31 08:20:40||803||803||803||802.8|0
1643617260000|2022-01-31 08:21:00|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|7
1643617270000|2022-01-31 08:21:10||803||803||803.3||803|0
1643617280000|2022-01-31 08:21:20||803.3||803||803.3||803|0
1643617290000|2022-01-31 08:21:30||803.3||803||803.3||803|0
1643617300000|2022-01-31 08:21:40||803.3||803||803.3||803|1
1643617310000|2022-01-31 08:21:50|804.3|803.3|804.5|803|804.5|803.3|804.3|803|0
1643617320000|2022-01-31 08:22:00|804.3||804.3||804.3||804.3||3
1643617380000|2022-01-31 08:23:00|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|46
1643617390000|2022-01-31 08:23:10|805|803.8|805|803.8|805|803.8|805|803.8|2
1643617400000|2022-01-31 08:23:20||803.5||803.8||803.8||803.5|0
1643617420000|2022-01-31 08:23:40|||||||||2
1643617480000|2022-01-31 08:24:40||803.5||803.5||803.8||803.5|4
1643617490000|2022-01-31 08:24:50||803.8||803.8||803.8||803.5|0
1643617500000|2022-01-31 08:25:00||803.5||803.5||803.8||803.5|0
1643617510000|2022-01-31 08:25:10||803.8||803.8||803.8||803.5|0
1643617520000|2022-01-31 08:25:20|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|0
1643617560000|2022-01-31 08:26:00|805||805||805||804.8||6
1643617570000|2022-01-31 08:26:10||803.8||803.8||803.8||803.8|0
1643617580000|2022-01-31 08:26:20||803.5||803.8||803.8||803.5|0
1643617590000|2022-01-31 08:26:30|804.8|803.5|805|803.8|805|803.8|804.8|803.5|0
1643617620000|2022-01-31 08:27:00|804.8|803.5|804.8|803.5|805|803.8|804.8|803.5|0
1643617630000|2022-01-31 08:27:10|805||804.8||805||804.8||0
1643617640000|2022-01-31 08:27:20|804.5|803.3|804.3|803|804.5|803.3|804.3|803|7
1643617660000|2022-01-31 08:27:40|804|802.8|804|802.8|804|802.8|804|802.8|10
1643617680000|2022-01-31 08:28:00|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|5
1643617690000|2022-01-31 08:28:10|804|802.8|804|802.8|804|802.8|804|802.8|58
1643617730000|2022-01-31 08:28:50|803.8|802.5|804|802.5|804|802.8|803.8|802.5|22
1643617740000|2022-01-31 08:29:00||802.8||802.8||802.8||802.5|1
1643617750000|2022-01-31 08:29:10|803.8|802.5|804|802.5|804|802.8|803.8|802.5|1
1643617760000|2022-01-31 08:29:20||802.8||802.8||802.8||802.5|0
1643617770000|2022-01-31 08:29:30|803.8|802.5|804|802.8|804|802.8|803.8|802.3|31
1643617790000|2022-01-31 08:29:50|804.3|803|804.3|803|804.3|803|804|802.8|6
1643617800000|2022-01-31 08:30:00|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|20
1643617810000|2022-01-31 08:30:10|804.8|803.5|804.8|803.3|804.8|803.5|804.5|803.3|4
1643617820000|2022-01-31 08:30:20||803.5||803.5||803.5||803.3|0
1643617830000|2022-01-31 08:30:30|804.5|803.3|804.8|803.3|804.8|803.3|804.5|803.3|0
1643617840000|2022-01-31 08:30:40|804.5|803.5|804.8|803.3|804.8|803.5|804.5|803.3|20
1643617860000|2022-01-31 08:31:00|804.5|803|804.5|803|804.5|803|804.5|803|0
1643617870000|2022-01-31 08:31:10|804.3||804.3||804.3||804.3||1
1643617880000|2022-01-31 08:31:20|804|802.8|804.3|802.8|804.3|802.8|804|802.8|2
1643617890000|2022-01-31 08:31:30||803||802.8||803||802.8|1
1643617900000|2022-01-31 08:31:40|804||804||804.3||804||0
1643617910000|2022-01-31 08:31:50|804.3||804.3||804.3||804.3||0
1643617920000|2022-01-31 08:32:00||803||802.8||803||802.8|0
1643617930000|2022-01-31 08:32:10|804|802.5|804|802.5|804|802.5|804|802.5|0
1643617940000|2022-01-31 08:32:20|803.5|802.8|803.3|802|803.5|802.8|803.3|802|317
1643617950000|2022-01-31 08:32:30|803|801.8|803|801.8|803.3|802|803|801.8|3
1643617960000|2022-01-31 08:32:40|803.3|802|803.3|802|803.3|802|803.3|802|5
1643617970000|2022-01-31 08:32:50||801.8||802||802||801.8|1
1643617980000|2022-01-31 08:33:00|803|801.8|803.3|801.8|803.3|801.8|803|801.8|4
1643617990000|2022-01-31 08:33:10||802||802||802||802|0
1643618020000|2022-01-31 08:33:40||801.8||801.8||801.8||801.8|0
1643618030000|2022-01-31 08:33:50|||||||||6
1643618040000|2022-01-31 08:34:00||802||802||802||802|0
1643618060000|2022-01-31 08:34:20|803|801.8|803|801.8|803.3|801.8|803|801.8|1
1643618070000|2022-01-31 08:34:30|803.3||803||803.3||803||0
1643618080000|2022-01-31 08:34:40|803.3|802|803|801.8|803.3|802|803|801.8|1
1643618090000|2022-01-31 08:34:50|803.3|801.5|803.3|801.8|803.3|801.8|803|801.5|3
1643618100000|2022-01-31 08:35:00|803|802|803.3|801.8|803.3|802|803|801.8|1
1643618110000|2022-01-31 08:35:10|803||803.3||803.3||803||0
1643618120000|2022-01-31 08:35:20|803||803||803||803||0
1643618130000|2022-01-31 08:35:30|803.3||803.3||803.3||803||0
1643618140000|2022-01-31 08:35:40|803||803.3||803.3||803||0
1643618150000|2022-01-31 08:35:50|803||803.3||803.3||803||0
1643618160000|2022-01-31 08:36:00|803|801.5|803.3|801.8|803.3|801.8|803|801.5|0
1643618170000|2022-01-31 08:36:10|803|802|803.3|802|803.3|802|803|802|6
1643618180000|2022-01-31 08:36:20|803.5||803.5||803.5||803.3||3
1643618190000|2022-01-31 08:36:30|803.3|801.8|803|801.8|803.5|801.8|803|801.8|1
1643618200000|2022-01-31 08:36:40||801.5||801.8||801.8||801.5|0
1643618210000|2022-01-31 08:36:50|803.3||803||803.3||803||0
1643618220000|2022-01-31 08:37:00|803.3|802|803.3|802|803.3|802|803.3|802|7
1643618240000|2022-01-31 08:37:20|||||||||2
1643618250000|2022-01-31 08:37:30|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|4
1643618260000|2022-01-31 08:37:40|804|802.8|804|802.5|804|802.8|804|802.5|1
1643618270000|2022-01-31 08:37:50||802.8||802.5||802.8||802.5|0
1643618280000|2022-01-31 08:38:00||802.8||802.5||802.8||802.5|0
1643618290000|2022-01-31 08:38:10||802.8||802.5||802.8||802.5|0
1643618310000|2022-01-31 08:38:30||802.8||802.8||802.8||802.8|0
1643618320000|2022-01-31 08:38:40|804.3|803|804.3|803|804.3|803|804.3|803|6
1643618330000|2022-01-31 08:38:50||802.8||802.8||803||802.8|0
1643618340000|2022-01-31 08:39:00||803||803||803||802.8|0
1643618350000|2022-01-31 08:39:10|804.5|803.3|804.8|803.3|804.8|803.5|804.5|803|6
1643618360000|2022-01-31 08:39:20|804.5|803.5|804.8|803.5|804.8|803.5|804.5|803.5|34
1643618380000|2022-01-31 08:39:40|805||804.8||805||804.8||4
1643618400000|2022-01-31 08:40:00|805||804.8||805||804.8||34
1643618410000|2022-01-31 08:40:10|804.5|803.3|804.5|803.3|804.8|803.5|804.5|803.3|1
1643618420000|2022-01-31 08:40:20|804.8||804.8||804.8||804.5||0
1643618430000|2022-01-31 08:40:30|804.5|803.5|804.5|803.3|804.8|803.5|804.5|803.3|0
1643618440000|2022-01-31 08:40:40|804.3|803|804.3|803|804.3|803|804.3|803|1
1643618470000|2022-01-31 08:41:10|804|802.8|804.3|802.8|804.3|803|804|802.8|13
1643618480000|2022-01-31 08:41:20|804|803|804|802.8|804.3|803|804|802.8|0
1643618490000|2022-01-31 08:41:30|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|4
1643618500000|2022-01-31 08:41:40|804||803.8||804||803.8||1
1643618510000|2022-01-31 08:41:50|804|802.8|804|802.8|804|802.8|804|802.8|0
1643618530000|2022-01-31 08:42:10|||||||||109
1643618540000|2022-01-31 08:42:20|||||||||6
1643618560000|2022-01-31 08:42:40|803.8|802.5|804|802.5|804|802.5|803.8|802.5|0
1643618570000|2022-01-31 08:42:50|803.8||803.8||803.8||803.8||0
1643618580000|2022-01-31 08:43:00|||||||||1
1643618590000|2022-01-31 08:43:10|804||803.8||804||803.8||0
1643618640000|2022-01-31 08:44:00|804|802.8|804|802.8|804|802.8|804|802.8|0
1643618650000|2022-01-31 08:44:10|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|0
1643618690000|2022-01-31 08:44:50|804|802.8|804|802.8|804|802.8|804|802.8|4
1643618700000|2022-01-31 08:45:00|804.3|803|804.5|803.3|804.5|803.3|804.3|803|4
1643618730000|2022-01-31 08:45:30|804.3|803|804.5|803|804.5|803|804.3|803|1
1643618740000|2022-01-31 08:45:40||803.3||803.3||803.3||803.3|0
1643618760000|2022-01-31 08:46:00|805|803.5|804.8|803.5|805|803.8|804.8|803.5|15
1643618770000|2022-01-31 08:46:10|||||||||1
1643618790000|2022-01-31 08:46:30|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643618800000|2022-01-31 08:46:40|804.8||804.5||804.8||804.5||0
1643618810000|2022-01-31 08:46:50|804.8||804.8||804.8||804.8||0
1643618820000|2022-01-31 08:47:00||803.5||803.5||803.5||803.3|0
1643618830000|2022-01-31 08:47:10|804.5|803.3|804.8|803.3|804.8|803.5|804.5|803.3|0
1643618840000|2022-01-31 08:47:20|804.5||804.5||804.8||804.5||1
1643618850000|2022-01-31 08:47:30|804.8||804.8||804.8||804.8||1
1643618860000|2022-01-31 08:47:40||803.5||803.5||803.5||803.5|10
1643618870000|2022-01-31 08:47:50|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|3
1643618880000|2022-01-31 08:48:00|805||805||805||804.8||0
1643618890000|2022-01-31 08:48:10||803.8||803.8||803.8||803.8|1
1643618900000|2022-01-31 08:48:20|804.8|803.5|805|803.5|805|803.5|804.8|803.5|0
1643618910000|2022-01-31 08:48:30||803.8||803.8||803.8||803.5|0
1643618920000|2022-01-31 08:48:40|805.3|804|805.3|804|805.5|804|805.3|804|8
1643618930000|2022-01-31 08:48:50|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643618940000|2022-01-31 08:49:00||804||804||804.3||804|0
1643618950000|2022-01-31 08:49:10||804.3||804.3||804.3||804.3|0
1643618970000|2022-01-31 08:49:30||804||804||804.3||804|0
1643618980000|2022-01-31 08:49:40||804.3||804||804.3||804|0
1643618990000|2022-01-31 08:49:50||804.3||804||804.3||804|0
1643619000000|2022-01-31 08:50:00||804.3||804.3||804.3||804|0
1643619010000|2022-01-31 08:50:10|805.8|804.5|806|804.8|806.3|805|805.8|804.5|18
1643619020000|2022-01-31 08:50:20|806.3||806||806.3||806||0
1643619030000|2022-01-31 08:50:30|||||||||6
1643619040000|2022-01-31 08:50:40||804.5||804.8||804.8||804.5|0
1643619050000|2022-01-31 08:50:50||804.5||804.5||804.5||804.5|0
1643619070000|2022-01-31 08:51:10|805.8||806||806||805.8||2
1643619080000|2022-01-31 08:51:20|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|1
1643619090000|2022-01-31 08:51:30|806|804.8|806|804.8|806|804.8|806|804.8|25
1643619100000|2022-01-31 08:51:40|806.3|805|806.3|804.8|806.3|805|806|804.8|0
1643619110000|2022-01-31 08:51:50|806|805|806.3|805|806.3|805|806|805|0
1643619120000|2022-01-31 08:52:00|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|2
1643619160000|2022-01-31 08:52:40|806.8|805|806.5|805|806.8|805.3|806.5|805|0
1643619170000|2022-01-31 08:52:50|806.8|805.3|806.8|805.5|806.8|805.5|806.8|805.3|0
1643619180000|2022-01-31 08:53:00|807|805.8|806.8|805.5|807|805.8|806.8|805.5|20
1643619190000|2022-01-31 08:53:10|807||807||807||806.8||7
1643619200000|2022-01-31 08:53:20|806.8|805.8|807|805.8|807|805.8|806.8|805.5|9
1643619210000|2022-01-31 08:53:30|807.3|806.8|808|806.8|808|806.8|807.3|806.8|47
1643619220000|2022-01-31 08:53:40|807.8|806.5|807.8|806.5|808|806.5|807.8|806.5|14
1643619240000|2022-01-31 08:54:00|808||807.8||808||807.8||1
1643619250000|2022-01-31 08:54:10|||||||||75
1643619260000|2022-01-31 08:54:20||806.3||806.5||806.5||806.3|0
1643619280000|2022-01-31 08:54:40||806.3||806.3||806.5||806.3|10
1643619300000|2022-01-31 08:55:00||806.5||806.5||806.5||806.5|5
1643619310000|2022-01-31 08:55:10|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|12
1643619320000|2022-01-31 08:55:20|807.3|806|807.5|806.3|807.5|806.3|807.3|806|3
1643619330000|2022-01-31 08:55:30|807.3|806|807.5|806.3|807.5|806.3|807.3|806|2
1643619340000|2022-01-31 08:55:40|807.3|806|807|805.8|807.3|806|807|805.8|5
1643619350000|2022-01-31 08:55:50|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805.3|3
1643619360000|2022-01-31 08:56:00|806.8||806.8||806.8||806.8||0
1643619370000|2022-01-31 08:56:10|806.5|805.5|806.5|805.3|806.8|805.5|806.5|805.3|2
1643619380000|2022-01-31 08:56:20|||||||||2
1643619390000|2022-01-31 08:56:30|806.8||806.5||806.8||806.5||1
1643619400000|2022-01-31 08:56:40|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805.3|3
1643619420000|2022-01-31 08:57:00|806.8|805.5|806.8|805.5|806.8|805.5|806.5|805.5|9
1643619430000|2022-01-31 08:57:10|807|805.8|807|805.5|807|805.8|807|805.5|5
1643619440000|2022-01-31 08:57:20||805.8||805.8||805.8||805.8|1
1643619450000|2022-01-31 08:57:30|||||||||9
1643619510000|2022-01-31 08:58:30|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643619530000|2022-01-31 08:58:50|807|805.8|807|805.8|807|805.8|807|805.8|1
1643619540000|2022-01-31 08:59:00||805.5||805.8||805.8||805.5|0
1643619550000|2022-01-31 08:59:10|807.3||807||807.3||807||0
1643619560000|2022-01-31 08:59:20||805.5||805.8||805.8||805.5|0
1643619570000|2022-01-31 08:59:30|||||||||5
1643619580000|2022-01-31 08:59:40|||||||||2
1643619590000|2022-01-31 08:59:50||805.5||805.5||805.8||805.5|3
1643619600000|2022-01-31 09:00:00|806.8|805.3|806.5|805.3|807|805.3|806.5|805.3|1
1643619610000|2022-01-31 09:00:10|806.3|805|806|804.8|806.3|805.3|806|804.8|56
1643619630000|2022-01-31 09:00:30|806.3|805|806.3|805|806.3|805|806.3|805|14
1643619640000|2022-01-31 09:00:40||804.8||804.8||805||804.8|0
1643619650000|2022-01-31 09:00:50||805||804.8||805||804.8|0
1643619660000|2022-01-31 09:01:00|806|805|806.3|805|806.3|805|806|804.8|1
1643619670000|2022-01-31 09:01:10||804.8||805||805||804.8|1
1643619680000|2022-01-31 09:01:20|806|804.8|806|804.8|806|804.8|806|804.8|1
1643619690000|2022-01-31 09:01:30||804.5||804.8||804.8||804.5|0
1643619700000|2022-01-31 09:01:40|806.3|805|806.3|805|806.3|805|806.3|805|0
1643619720000|2022-01-31 09:02:00|806|804.8|806.3|804.8|806.3|804.8|806|804.8|0
1643619730000|2022-01-31 09:02:10|806|804.5|806|804.8|806|804.8|806|804.5|0
1643619760000|2022-01-31 09:02:40|806.3||806.3||806.3||806.3||4
1643619780000|2022-01-31 09:03:00||805||804.8||805||804.8|0
1643619790000|2022-01-31 09:03:10||805||804.8||805||804.8|0
1643619800000|2022-01-31 09:03:20||805||805||805||805|0
1643619820000|2022-01-31 09:03:40|806|804.8|806|804.5|806|804.8|805.8|804.5|0
1643619830000|2022-01-31 09:03:50|805.8|804.8|806|804.8|806|804.8|805.8|804.8|0
1643619840000|2022-01-31 09:04:00||804.5||804.8||804.8||804.5|0
1643619850000|2022-01-31 09:04:10||804.5||804.5||804.8||804.5|0
1643619860000|2022-01-31 09:04:20|805.8||806||806||805.8||0
1643619870000|2022-01-31 09:04:30|805.8||805.8||806||805.8||12
1643619880000|2022-01-31 09:04:40|805.5|804.3|805.5|804|805.5|804.3|805.3|804|4
1643619890000|2022-01-31 09:04:50|805.3|804.3|805.3|804|805.5|804.3|805.3|804|11
1643619900000|2022-01-31 09:05:00|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|0
1643619910000|2022-01-31 09:05:10|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804.3|0
1643619920000|2022-01-31 09:05:20|805.8||805.8||805.8||805.5||0
1643619930000|2022-01-31 09:05:30|805.5||805.5||805.8||805.5||31
1643619940000|2022-01-31 09:05:40|805.8|804|805.5|804|805.8|804|805.5|804|4
1643619950000|2022-01-31 09:05:50||804.3||804.3||804.3||804.3|0
1643619960000|2022-01-31 09:06:00|805.8|804.5|805.3|804|805.8|804.5|805.3|804|69
1643619970000|2022-01-31 09:06:10|804.8|803.5|804.5|803|805|803.5|804.5|803|328
1643619980000|2022-01-31 09:06:20|804.3|802.8|804.3|803|804.3|803|804.3|802.8|0
1643619990000|2022-01-31 09:06:30|804|802.8|804|802.5|804|803|804|802.5|4
1643620000000|2022-01-31 09:06:40|803.8|802.8|804|802.5|804|802.8|803.8|802.5|2
1643620010000|2022-01-31 09:06:50||802.8||802.5||802.8||802.5|1
1643620020000|2022-01-31 09:07:00||802.8||802.8||802.8||802.5|0
1643620030000|2022-01-31 09:07:10||802.5||802.8||802.8||802.5|0
1643620040000|2022-01-31 09:07:20||802.5||802.8||802.8||802.5|1
1643620050000|2022-01-31 09:07:30|||||||||202
1643620060000|2022-01-31 09:07:40|803.8|802.5|803.5|802.3|803.8|802.5|803.5|802|8
1643620070000|2022-01-31 09:07:50|803.8|802|803.8|802.3|803.8|802.3|803.8|802|2
1643620080000|2022-01-31 09:08:00||802.5||802.5||802.5||802.3|2
1643620090000|2022-01-31 09:08:10|804|802.3|804|802.5|804|802.5|804|802.3|6
1643620100000|2022-01-31 09:08:20||802.8||802.8||802.8||802.5|2
1643620110000|2022-01-31 09:08:30|803.8|802.5|804|802.5|804|802.5|803.8|802.5|1
1643620120000|2022-01-31 09:08:40|803.8|802.8|804|802.8|804|802.8|803.8|802.8|3
1643620130000|2022-01-31 09:08:50|804.3|803|804.8|803.3|804.8|803.3|804.3|803|3
1643620140000|2022-01-31 09:09:00|804.5||804.5||804.8||804.5||5
1643620150000|2022-01-31 09:09:10|804.3|803|804.3|803|804.3|803|804.3|803|8
1643620160000|2022-01-31 09:09:20|804|802.8|804.3|802.8|804.3|803|804|802.8|2
1643620170000|2022-01-31 09:09:30|804||804||804||804||0
1643620180000|2022-01-31 09:09:40|804.3|803|804.3|802.8|804.3|803|804.3|802.8|3
1643620190000|2022-01-31 09:09:50|804|803|804.3|802.8|804.3|803|804|802.8|0
1643620200000|2022-01-31 09:10:00|804||804||804.3||804||0
1643620210000|2022-01-31 09:10:10|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.3|0
1643620220000|2022-01-31 09:10:20|804||803.8||804||803.8||0
1643620260000|2022-01-31 09:11:00|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|3
1643620270000|2022-01-31 09:11:10||802||802.3||802.3||802|0
1643620280000|2022-01-31 09:11:20|803.8||803.8||803.8||803.8||3
1643620290000|2022-01-31 09:11:30|803.5|802.5|803.5|802.3|803.8|802.5|803.5|802.3|26
1643620300000|2022-01-31 09:11:40|803.8|802.5|803.8|802.3|803.8|802.5|803.5|802.3|44
1643620310000|2022-01-31 09:11:50|803.5|802.5|803.5|802.3|803.8|802.5|803.5|802.3|0
1643620320000|2022-01-31 09:12:00|803.3|802|803.3|802|803.3|802|803.3|801.8|6
1643620330000|2022-01-31 09:12:10|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802|0
1643620340000|2022-01-31 09:12:20|803.3|802|803.3|801.8|803.3|802.3|803|801.8|165
1643620350000|2022-01-31 09:12:30|803|802|803.3|802|803.3|802|803|802|105
1643620360000|2022-01-31 09:12:40||801.8||802||802||801.8|44
1643620370000|2022-01-31 09:12:50||801.8||802||802||801.8|2
1643620390000|2022-01-31 09:13:10|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802|1
1643620400000|2022-01-31 09:13:20|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.3|6
1643620420000|2022-01-31 09:13:40|804|802.8|804|802.8|804|802.8|804|802.5|23
1643620430000|2022-01-31 09:13:50||802.5||802.8||802.8||802.5|23
1643620440000|2022-01-31 09:14:00||802.5||802.5||802.5||802.5|3
1643620450000|2022-01-31 09:14:10|803.8||803.8||803.8||803.8||0
1643620460000|2022-01-31 09:14:20|804||803.8||804||803.8||0
1643620490000|2022-01-31 09:14:50|804||804||804||804||0
1643620500000|2022-01-31 09:15:00|803.8|802.8|803.8|802.5|803.8|802.8|803.8|802.5|2
1643620510000|2022-01-31 09:15:10|804|802.8|804.3|802.8|804.3|802.8|804|802.8|5
1643620520000|2022-01-31 09:15:20||803||803||803||803|0
1643620540000|2022-01-31 09:15:40||802.8||802.8||802.8||802.8|4
1643620550000|2022-01-31 09:15:50||803||802.8||803||802.8|6
1643620560000|2022-01-31 09:16:00||803||803||803||802.8|12
1643620570000|2022-01-31 09:16:10|804.5||804.5||804.5||804.5||7
1643620580000|2022-01-31 09:16:20||803.3||803||803.3||803|0
1643620590000|2022-01-31 09:16:30||803.3||803||803.3||803|0
1643620600000|2022-01-31 09:16:40||803.3||803.3||803.3||803.3|1
1643620610000|2022-01-31 09:16:50|805|803.5|805|803.5|805|803.5|804.8|803.5|76
1643620620000|2022-01-31 09:17:00|804.8|803.3|804.5|803.3|804.8|803.5|804.5|803.3|0
1643620640000|2022-01-31 09:17:20|804.3|803|804.3|803|804.3|803|804.3|803|0
1643620650000|2022-01-31 09:17:30|804.5|802.8|804.3|803|804.5|803|804.3|802.8|1
1643620660000|2022-01-31 09:17:40|804|802.8|803.8|802.5|804|802.8|803.8|802.5|15
1643620670000|2022-01-31 09:17:50|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643620680000|2022-01-31 09:18:00|803.8|802|803.8|802.3|803.8|802.5|803.8|802|1
1643620690000|2022-01-31 09:18:10||802.5||802.3||802.5||802.3|1
1643620700000|2022-01-31 09:18:20||802.5||802.5||802.5||802.5|0
1643620710000|2022-01-31 09:18:30||802.3||802.3||802.5||802.3|0
1643620720000|2022-01-31 09:18:40|803.5||803.8||803.8||803.5||0
1643620730000|2022-01-31 09:18:50||802.5||802.3||802.5||802.3|0
1643620740000|2022-01-31 09:19:00|803.5|802|803.5|802.3|803.5|802.3|803.5|802|31
1643620760000|2022-01-31 09:19:20|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.5|0
1643620770000|2022-01-31 09:19:30|||||||||1
1643620800000|2022-01-31 09:20:00|804||803.8||804||803.8||3
1643620810000|2022-01-31 09:20:10|804|802.8|804|802.8|804|802.8|804|802.8|0
1643620840000|2022-01-31 09:20:40|804.3||804||804.3||804||1
1643620850000|2022-01-31 09:20:50||802.5||802.8||802.8||802.5|9
1643620860000|2022-01-31 09:21:00|803.8|802.5|803.8|802.3|803.8|802.5|803.8|802.3|0
1643620870000|2022-01-31 09:21:10||802.5||802.3||802.5||802.3|0
1643620880000|2022-01-31 09:21:20|803.5|802|803.5|802|803.5|802.3|803.5|802|10
1643620890000|2022-01-31 09:21:30|803.3|802.3|803.3|802|803.3|802.3|803.3|802|0
1643620900000|2022-01-31 09:21:40|802.8|801.8|802.8|801.5|803|802|802.8|801.5|12
1643620910000|2022-01-31 09:21:50|803||803||803||802.8||0
1643620920000|2022-01-31 09:22:00|802.8|801.8|802.8|801.3|802.8|801.8|802.8|801.3|1
1643620930000|2022-01-31 09:22:10|802.5|801|802.3|800.8|802.5|801|802|800.8|2
1643620940000|2022-01-31 09:22:20|802||802||802||802||0
1643620950000|2022-01-31 09:22:30|802.3|800.5|801.8|800.5|802.3|800.5|801.8|800.5|48
1643620960000|2022-01-31 09:22:40|802|800.8|801.8|800.5|802|800.8|801.8|800.5|21
1643620970000|2022-01-31 09:22:50||800.3||800.3||800.5||800.3|2
1643620980000|2022-01-31 09:23:00|801.5|800.5|801.5|800.3|801.8|800.5|801.5|800.3|1
1643620990000|2022-01-31 09:23:10|801.8||801.5||801.8||801.5||0
1643621000000|2022-01-31 09:23:20|801.8||801.5||801.8||801.5||0
1643621010000|2022-01-31 09:23:30|801.3|800|801.3|800|801.5|800|801.3|800|5
1643621020000|2022-01-31 09:23:40||799.8||799.8||800||799.8|1
1643621030000|2022-01-31 09:23:50|801|800|801.3|800|801.3|800|801|799.8|0
1643621040000|2022-01-31 09:24:00|801|799.8|801|799.8|801.3|799.8|801|799.8|3
1643621050000|2022-01-31 09:24:10|801.3|800|801.3|800|801.3|800|801.3|800|0
1643621060000|2022-01-31 09:24:20|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|1
1643621070000|2022-01-31 09:24:30|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643621080000|2022-01-31 09:24:40|802||802||802||801.8||0
1643621090000|2022-01-31 09:24:50||800.8||800.5||800.8||800.5|1
1643621100000|2022-01-31 09:25:00|801.8|800.3|801.5|800.3|801.8|800.3|801.5|800.3|3
1643621110000|2022-01-31 09:25:10|801.3|800|801.3|800|801.5|800.3|801.3|800|6
1643621120000|2022-01-31 09:25:20|801.5|800.3|801.5|800.3|801.5|800.3|801.3|800|8
1643621130000|2022-01-31 09:25:30|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|1
1643621140000|2022-01-31 09:25:40|802||801.8||802||801.8||0
1643621150000|2022-01-31 09:25:50||800.3||800.5||800.5||800.3|5
1643621160000|2022-01-31 09:26:00|802|800.8|802|800.8|802|800.8|802|800.8|41
1643621170000|2022-01-31 09:26:10|802.3||802||802.3||802||0
1643621180000|2022-01-31 09:26:20|||||||||8
1643621190000|2022-01-31 09:26:30|802.3||802||802.3||802||0
1643621200000|2022-01-31 09:26:40|801.8|800.5|801.5|800.3|801.8|800.5|801.5|800.3|2
1643621210000|2022-01-31 09:26:50|801.8|800|801.5|800|801.8|800|801.3|800|1
1643621220000|2022-01-31 09:27:00|801.3||801.5||801.5||801.3||1
1643621230000|2022-01-31 09:27:10||800.3||800.3||800.3||800.3|0
1643621240000|2022-01-31 09:27:20|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643621250000|2022-01-31 09:27:30||800.3||800.3||800.5||800.3|0
1643621260000|2022-01-31 09:27:40|801.5|800|801.5|800.3|801.5|800.3|801.5|800|17
1643621270000|2022-01-31 09:27:50|801.8||801.8||801.8||801.5||6
1643621280000|2022-01-31 09:28:00|801.5|800.5|801.8|800.5|802|800.5|801.5|800.5|5
1643621290000|2022-01-31 09:28:10||800.3||800.3||800.3||800.3|0
1643621300000|2022-01-31 09:28:20||800.5||800.3||800.5||800.3|1
1643621320000|2022-01-31 09:28:40|801.5|800|801.5|800|801.5|800|801.5|800|1
1643621330000|2022-01-31 09:28:50|801.3|799.8|801.3|799.8|801.3|800|801.3|799.8|10
1643621340000|2022-01-31 09:29:00|801||801.3||801.3||801||10
1643621350000|2022-01-31 09:29:10|801|799.5|801|799.8|801|799.8|801|799.5|7
1643621360000|2022-01-31 09:29:20|801.3|800|801.3|800|801.3|800|801.3|800|1
1643621370000|2022-01-31 09:29:30|801.5||801.5||801.5||801.3||10
1643621380000|2022-01-31 09:29:40|801.3|799.8|801.3|800|801.3|800|801.3|799.8|5
1643621390000|2022-01-31 09:29:50|801|799.8|801.3|800|801.3|800|801|799.8|10
1643621400000|2022-01-31 09:30:00|801|799.8|801|799.8|801.3|799.8|801|799.5|10
1643621410000|2022-01-31 09:30:10|800.8|799.5|801.3|799.8|801.3|799.8|800.8|799.5|1
1643621420000|2022-01-31 09:30:20|801||801||801||801||0
1643621430000|2022-01-31 09:30:30|801.3|800|801.3|800|801.3|800|801.3|800|4
1643621440000|2022-01-31 09:30:40||799.8||799.8||800||799.8|0
1643621460000|2022-01-31 09:31:00|801|799.5|801|799.8|801|799.8|800.8|799.5|2
1643621470000|2022-01-31 09:31:10|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643621480000|2022-01-31 09:31:20|801|799.8|801|799.5|801|799.8|801|799.5|3
1643621490000|2022-01-31 09:31:30|800.8||800.8||800.8||800.8||0
1643621510000|2022-01-31 09:31:50|||||||||92
1643621520000|2022-01-31 09:32:00|||||||||89
1643621530000|2022-01-31 09:32:10|801|799.8|801|799.8|801.3|800|801|799.8|70
1643621540000|2022-01-31 09:32:20|||||||||6
1643621550000|2022-01-31 09:32:30||799.5||799.5||799.5||799.5|25
1643621560000|2022-01-31 09:32:40||799.8||799.8||799.8||799.5|9
1643621570000|2022-01-31 09:32:50|800.8|799.5|800.8|799.5|801|799.5|800.8|799.5|5
1643621580000|2022-01-31 09:33:00|801|799.8|800.8|799.5|801|799.8|800.8|799.5|5
1643621590000|2022-01-31 09:33:10|801||801||801||801||2
1643621600000|2022-01-31 09:33:20||799.8||799.8||799.8||799.5|0
1643621640000|2022-01-31 09:34:00|800.8|799.5|801|799.8|801|799.8|800.8|799.5|1
1643621650000|2022-01-31 09:34:10|800.8|799.5|800.8|799.5|801|799.8|800.8|799.5|12
1643621660000|2022-01-31 09:34:20|801|799.8|801|799.5|801|799.8|801|799.5|4
1643621670000|2022-01-31 09:34:30||799.8||799.8||799.8||799.8|1
1643621680000|2022-01-31 09:34:40|||||||||6
1643621690000|2022-01-31 09:34:50|||||||||5
1643621700000|2022-01-31 09:35:00|801.3|800|801.3|800|801.3|800|801.3|800|0
1643621710000|2022-01-31 09:35:10|801.5|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643621720000|2022-01-31 09:35:20||800||800.3||800.3||800|6
1643621730000|2022-01-31 09:35:30|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|8
1643621740000|2022-01-31 09:35:40|||||||||6
1643621750000|2022-01-31 09:35:50|802|800.8|802|800.8|802|800.8|802|800.5|22
1643621760000|2022-01-31 09:36:00||800.5||800.5||800.8||800.5|0
1643621770000|2022-01-31 09:36:10||800.8||800.5||800.8||800.5|0
1643621780000|2022-01-31 09:36:20|801.8|800.8|802|800.5|802|800.8|801.8|800.5|6
1643621790000|2022-01-31 09:36:30|801.8||801.8||801.8||801.8||0
1643621800000|2022-01-31 09:36:40||800.3||800.3||800.3||800.3|4
1643621810000|2022-01-31 09:36:50|801.5||801.5||801.8||801.5||19
1643621820000|2022-01-31 09:37:00|801.8|800.5|801.8|800.3|801.8|800.5|801.8|800.3|3
1643621830000|2022-01-31 09:37:10||800.5||800.3||800.5||800.3|0
1643621840000|2022-01-31 09:37:20||800.5||800.5||800.5||800.5|0
1643621870000|2022-01-31 09:37:50|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|0
1643621880000|2022-01-31 09:38:00|||||||||13
1643621890000|2022-01-31 09:38:10|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.3|5
1643621900000|2022-01-31 09:38:20|801.5|800.3|801.5|800.3|801.5|800.5|801.5|800.3|0
1643621920000|2022-01-31 09:38:40||800||800.3||800.3||800|0
1643621940000|2022-01-31 09:39:00|801.8||801.8||801.8||801.5||4
1643621950000|2022-01-31 09:39:10|801.5|800.5|801.5|800.3|801.5|800.5|801.5|800.3|15
1643621960000|2022-01-31 09:39:20|801.8||801.8||801.8||801.8||0
1643621970000|2022-01-31 09:39:30|801.5||801.5||801.5||801.5||0
1643621990000|2022-01-31 09:39:50|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643622000000|2022-01-31 09:40:00||800.3||800.5||800.5||800.3|0
1643622040000|2022-01-31 09:40:40||800.3||800.5||800.5||800.3|0
1643622060000|2022-01-31 09:41:00|802||801.8||802||801.8||1
1643622070000|2022-01-31 09:41:10|802|800.8|802|800.8|802|800.8|802|800.5|4
1643622080000|2022-01-31 09:41:20|802.3||802||802.3||802||0
1643622090000|2022-01-31 09:41:30|802.3|800.5|802|800.8|802.3|800.8|802|800.5|0
1643622100000|2022-01-31 09:41:40||800.5||800.8||800.8||800.5|14
1643622110000|2022-01-31 09:41:50|802.3|801|802.3|801|802.3|801|802.3|801|0
1643622120000|2022-01-31 09:42:00||800.8||801||801||800.8|0
1643622130000|2022-01-31 09:42:10|802.5||802.3||802.5||802.3||9
1643622140000|2022-01-31 09:42:20|||||||||2
1643622160000|2022-01-31 09:42:40|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|44
1643622170000|2022-01-31 09:42:50|802.3|801|802.3|801|802.3|801|802.3|800.8|3
1643622180000|2022-01-31 09:43:00||800.8||801||801||800.8|1
1643622190000|2022-01-31 09:43:10|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|31
1643622200000|2022-01-31 09:43:20|802.3|801|802.3|801|802.5|801|802.3|801|18
1643622210000|2022-01-31 09:43:30|802|800.8|802|800.8|802|800.8|802|800.8|10
1643622220000|2022-01-31 09:43:40||800.5||800.8||800.8||800.5|0
1643622230000|2022-01-31 09:43:50||800.5||800.8||800.8||800.5|10
1643622240000|2022-01-31 09:44:00||800.5||800.8||800.8||800.5|10
1643622250000|2022-01-31 09:44:10|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.3|0
1643622260000|2022-01-31 09:44:20|801.5|800.3|801.5|800.3|801.5|800.5|801.5|800.3|21
1643622270000|2022-01-31 09:44:30|801.3|800|801.5|800|801.5|800.3|801.3|800|0
1643622280000|2022-01-31 09:44:40|801.3||801.5||801.5||801.3||0
1643622290000|2022-01-31 09:44:50|801.3||801.3||801.5||801.3||0
1643622300000|2022-01-31 09:45:00|801|799.8|801.3|799.8|801.3|800|801|799.8|16
1643622310000|2022-01-31 09:45:10|801|800|801.3|800|801.5|800|801|800|6
1643622320000|2022-01-31 09:45:20||799.8||800||800||799.8|0
1643622330000|2022-01-31 09:45:30|801.5|800.3|801.5|800|801.5|800.3|801.3|800|0
1643622340000|2022-01-31 09:45:40|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643622350000|2022-01-31 09:45:50|801.8||801.5||801.8||801.5||22
1643622360000|2022-01-31 09:46:00|801.8||801.5||801.8||801.5||0
1643622370000|2022-01-31 09:46:10|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.5|0
1643622380000|2022-01-31 09:46:20|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800.3|0
1643622390000|2022-01-31 09:46:30|801.5||801.8||801.8||801.5||0
1643622400000|2022-01-31 09:46:40|801.5|800.5|801.5|800.3|801.8|800.5|801.5|800.3|0
1643622410000|2022-01-31 09:46:50|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.3|2
1643622420000|2022-01-31 09:47:00||800.3||800.5||800.5||800.3|1
1643622430000|2022-01-31 09:47:10||800.3||800.5||800.5||800.3|2
1643622440000|2022-01-31 09:47:20|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800.3|0
1643622450000|2022-01-31 09:47:30|801.5|800.5|801.8|800.5|801.8|800.5|801.5|800.5|2
1643622470000|2022-01-31 09:47:50|802|800.8|802|800.8|802|800.8|801.8|800.8|1
1643622480000|2022-01-31 09:48:00|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|1
1643622490000|2022-01-31 09:48:10|||||||||3
1643622500000|2022-01-31 09:48:20|802|800.8|802|800.8|802|800.8|802|800.8|0
1643622510000|2022-01-31 09:48:30|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|1
1643622520000|2022-01-31 09:48:40||800.3||800.5||800.5||800.3|0
1643622530000|2022-01-31 09:48:50|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|0
1643622540000|2022-01-31 09:49:00||800.3||800.5||800.5||800.3|2
1643622590000|2022-01-31 09:49:50|||||||||3
1643622600000|2022-01-31 09:50:00|801.5|800.3|801.5|800.3|801.8|800.3|801.5|800.3|0
1643622640000|2022-01-31 09:50:40|801.3|800|801.5|800|801.5|800|801.3|800|21
1643622660000|2022-01-31 09:51:00|801.3|799.8|801.3|800|801.3|800|801.3|799.8|1
1643622670000|2022-01-31 09:51:10||799.8||800||800||799.8|0
1643622690000|2022-01-31 09:51:30|801|799.8|801|799.8|801|799.8|801|799.8|0
1643622720000|2022-01-31 09:52:00|800.8|799.5|800.8|799.5|801|799.5|800.8|799.5|55
1643622730000|2022-01-31 09:52:10|801|799.8|801|799.8|801|799.8|801|799.5|2
1643622740000|2022-01-31 09:52:20|800.8|799.5|800.8|799.5|800.8|799.8|800.8|799.5|1
1643622760000|2022-01-31 09:52:40|||||||||2
1643622770000|2022-01-31 09:52:50|801||801||801||800.8||0
1643622780000|2022-01-31 09:53:00|800.8|799.3|800.5|799.3|801|799.3|800.5|799.3|5
1643622790000|2022-01-31 09:53:10|800.8|799.5|800.8|799.3|800.8|799.5|800.8|799.3|0
1643622800000|2022-01-31 09:53:20||799.5||799.5||799.5||799.5|0
1643622810000|2022-01-31 09:53:30|800.5|799.3|800.8|799.5|800.8|799.5|800.5|799.3|0
1643622840000|2022-01-31 09:54:00|||||||||6
1643622850000|2022-01-31 09:54:10|801|799.8|801|799.8|801|799.8|801|799.8|4
1643622870000|2022-01-31 09:54:30|||||||||6
1643622880000|2022-01-31 09:54:40|801.3|800|801.3|800|801.3|800|801.3|800|13
1643622890000|2022-01-31 09:54:50|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|4
1643622900000|2022-01-31 09:55:00|801.3|800|801.3|800|801.3|800|801.3|800|9
1643622910000|2022-01-31 09:55:10|801.5||801.3||801.5||801.3||1
1643622920000|2022-01-31 09:55:20|801.5|800.3|801.3|800|801.5|800.3|801.3|800|12
1643622930000|2022-01-31 09:55:30|801.5||801.3||801.5||801.3||0
1643622940000|2022-01-31 09:55:40|801.5||801.3||801.5||801.3||0
1643622960000|2022-01-31 09:56:00|||||||||1
1643622990000|2022-01-31 09:56:30|||||||||12
1643623000000|2022-01-31 09:56:40|801.5||801.5||801.5||801.3||0
1643623010000|2022-01-31 09:56:50|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643623020000|2022-01-31 09:57:00||800||800.3||800.3||800|0
1643623030000|2022-01-31 09:57:10|801.8||801.5||801.8||801.5||9
1643623070000|2022-01-31 09:57:50|801.8||801.5||801.8||801.5||0
1643623080000|2022-01-31 09:58:00|801.8|800.5|801.8|800.3|801.8|800.5|801.8|800.3|2
1643623090000|2022-01-31 09:58:10||800.5||800.5||800.5||800.3|0
1643623100000|2022-01-31 09:58:20|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|0
1643623110000|2022-01-31 09:58:30||800.3||800.5||800.5||800.3|0
1643623120000|2022-01-31 09:58:40|||||||||2
1643623150000|2022-01-31 09:59:10|802|800.8|802|800.8|802|800.8|802|800.8|4
1643623200000|2022-01-31 10:00:00|||||||||1
1643623210000|2022-01-31 10:00:10|801.8|800.3|801.8|800.3|801.8|800.3|801.8|800.3|11
1643623220000|2022-01-31 10:00:20|801.5|800|801.5|800.3|801.5|800.3|801.5|800|2
1643623230000|2022-01-31 10:00:30||800||800||800.3||800|0
1643623240000|2022-01-31 10:00:40|801.3||801.3||801.3||801.3||4
1643623260000|2022-01-31 10:01:00|801|799.8|801.3|800|801.3|800|801|799.8|1
1643623270000|2022-01-31 10:01:10|801|799.8|801.3|800|801.3|800|801|799.8|20
1643623280000|2022-01-31 10:01:20|801|799.8|801|799.8|801|799.8|800.8|799.5|0
1643623290000|2022-01-31 10:01:30|800.8|799.5|801|799.5|801|799.5|800.8|799.5|0
1643623300000|2022-01-31 10:01:40||799.8||799.5||799.8||799.5|0
1643623310000|2022-01-31 10:01:50||799.8||799.8||799.8||799.5|5
1643623320000|2022-01-31 10:02:00|800.8|799.5|800.8|799.5|800.8|799.8|800.8|799.5|0
1643623330000|2022-01-31 10:02:10||799.3||799.3||799.5||799.3|0
1643623340000|2022-01-31 10:02:20|800.5|799|800.5|799.3|800.8|799.3|800.5|799|17
1643623350000|2022-01-31 10:02:30|800.3|799|800.3|799|800.3|799|800.3|799|7
1643623360000|2022-01-31 10:02:40|800.5|799.3|800.5|799|800.5|799.3|800.3|799|5
1643623370000|2022-01-31 10:02:50|800.3|799.3|800.3|799|800.3|799.3|800.3|798.8|24
1643623400000|2022-01-31 10:03:20||798.8||799||799||798.8|4
1643623410000|2022-01-31 10:03:30|800.5|799.3|800.5|799.3|800.5|799.3|800.3|799.3|1
1643623430000|2022-01-31 10:03:50|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|16
1643623440000|2022-01-31 10:04:00|||||||||7
1643623450000|2022-01-31 10:04:10|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|3
1643623470000|2022-01-31 10:04:30|800.8||800.5||800.8||800.5||0
1643623480000|2022-01-31 10:04:40|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643623490000|2022-01-31 10:04:50|801|799.8|801|799.8|801|799.8|801|799.8|0
1643623500000|2022-01-31 10:05:00|801.3|800|801|799.8|801.3|800|801|799.8|7
1643623510000|2022-01-31 10:05:10|801.3||801.3||801.3||801.3||0
1643623520000|2022-01-31 10:05:20||800||799.8||800||799.8|11
1643623530000|2022-01-31 10:05:30|801|800|801|799.8|801|800|801|799.8|0
1643623560000|2022-01-31 10:06:00|801.3||801||801.3||801||4
1643623570000|2022-01-31 10:06:10|801.3||801||801.3||801||0
1643623580000|2022-01-31 10:06:20|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643623590000|2022-01-31 10:06:30|800.3|799|800.3|799|800.3|799|800.3|799|169
1643623610000|2022-01-31 10:06:50|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|50
1643623620000|2022-01-31 10:07:00|800.8||800.8||800.8||800.8||5
1643623630000|2022-01-31 10:07:10|800.5||800.5||800.5||800.5||42
1643623640000|2022-01-31 10:07:20|800.8||800.5||800.8||800.5||0
1643623650000|2022-01-31 10:07:30|800.8|799.5|801|799.8|801.3|800|800.8|799.5|257
1643623660000|2022-01-31 10:07:40|801.3|799.5|801|799.8|801.3|799.8|801|799.5|12
1643623670000|2022-01-31 10:07:50|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643623680000|2022-01-31 10:08:00|801|799.8|801|799.8|801|799.8|801|799.8|0
1643623690000|2022-01-31 10:08:10|801.3|800|801.3|800|801.3|800|801|800|0
1643623710000|2022-01-31 10:08:30|801|799.8|801.3|799.8|801.3|800|801|799.8|0
1643623720000|2022-01-31 10:08:40|801||801||801||801||0
1643623740000|2022-01-31 10:09:00|801.3|800|801.3|800|801.3|800|801.3|800|0
1643623750000|2022-01-31 10:09:10||799.8||800||800||799.8|0
1643623760000|2022-01-31 10:09:20|||||||||5
1643623770000|2022-01-31 10:09:30|801.5|799.8|801.8|800.5|801.8|800.5|801.5|799.8|40
1643623780000|2022-01-31 10:09:40|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|4
1643623790000|2022-01-31 10:09:50|802|800.3|802|800.5|802|800.8|802|800.3|4
1643623800000|2022-01-31 10:10:00|801.8|800.8|801.8|800.5|801.8|800.8|801.8|800.5|2
1643623810000|2022-01-31 10:10:10|802|800.8|801.8|800.5|802|800.8|801.8|800.5|9
1643623820000|2022-01-31 10:10:20||800.3||800.3||800.3||800.3|14
1643623830000|2022-01-31 10:10:30|801.5||801.5||801.8||801.5||0
1643623840000|2022-01-31 10:10:40|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|15
1643623850000|2022-01-31 10:10:50|802|800.8|802|800.8|802.3|801|802|800.5|12
1643623860000|2022-01-31 10:11:00|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643623870000|2022-01-31 10:11:10|802|800.8|802|800.8|802|800.8|801.8|800.8|4
1643623880000|2022-01-31 10:11:20|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643623940000|2022-01-31 10:12:20|||||||||2
1643623960000|2022-01-31 10:12:40|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800.3|5
1643623970000|2022-01-31 10:12:50||800.5||800.5||800.5||800.3|10
1643623990000|2022-01-31 10:13:10|802|800.8|802|800.8|802|800.8|802|800.8|0
1643624000000|2022-01-31 10:13:20|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|5
1643624010000|2022-01-31 10:13:30|801.5|800.3|801.5|800|801.5|800.3|801.5|800|0
1643624020000|2022-01-31 10:13:40||800.3||800.3||800.3||800|0
1643624030000|2022-01-31 10:13:50|801.8|800.5|801.8|800.5|802|800.5|801.5|800.5|199
1643624040000|2022-01-31 10:14:00|801.5|800.3|801.5|800.3|801.8|800.3|801.5|800.3|21
1643624050000|2022-01-31 10:14:10|801.8|800.5|801.8|800.3|801.8|800.5|801.5|800.3|10
1643624060000|2022-01-31 10:14:20|801.5|800.5|801.8|800.3|801.8|800.5|801.5|800.3|3
1643624070000|2022-01-31 10:14:30|801.5||801.8||801.8||801.5||1
1643624080000|2022-01-31 10:14:40|801.5||801.5||801.5||801.5||0
1643624100000|2022-01-31 10:15:00||800||800||800.3||800|117
1643624110000|2022-01-31 10:15:10|801.3|800.3|801.3|800|801.3|800.3|801.3|799.8|23
1643624130000|2022-01-31 10:15:30|801|799.8|801|799.8|801|799.8|801|799.8|0
1643624140000|2022-01-31 10:15:40|801.3||801||801.3||801||1
1643624150000|2022-01-31 10:15:50||799.5||799.8||799.8||799.5|0
1643624160000|2022-01-31 10:16:00|801.3|800|801.3|799.8|801.3|800|801.3|799.8|0
1643624170000|2022-01-31 10:16:10|801||801||801.3||801||0
1643624190000|2022-01-31 10:16:30|801.3|800|801.3|800|801.3|800|801.3|800|4
1643624210000|2022-01-31 10:16:50||799.8||800||800||799.8|0
1643624220000|2022-01-31 10:17:00|801.5||801.5||801.5||801.5||1
1643624230000|2022-01-31 10:17:10|801.3|800.3|801.3|799.8|801.3|800.3|801.3|799.8|0
1643624240000|2022-01-31 10:17:20||800||800||800||800|0
1643624250000|2022-01-31 10:17:30|801.5||801.5||801.5||801.5||0
1643624260000|2022-01-31 10:17:40|801.3||801.3||801.3||801.3||0
1643624280000|2022-01-31 10:18:00|801.5|799.8|801.5|800.3|801.5|800.3|801.5|799.8|32
1643624320000|2022-01-31 10:18:40|801.3|800|801.5|800.3|801.5|800.3|801.3|800|1
1643624330000|2022-01-31 10:18:50||800||800.3||800.3||800|0
1643624340000|2022-01-31 10:19:00|801.3|800|801.3|800|801.3|800|801.3|800|0
1643624350000|2022-01-31 10:19:10||799.8||800||800||799.8|10
1643624360000|2022-01-31 10:19:20|801.5|799.8|801.3|800|801.5|800|801.3|799.8|17
1643624370000|2022-01-31 10:19:30|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|1
1643624380000|2022-01-31 10:19:40|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|12
1643624390000|2022-01-31 10:19:50|802|800.8|802|800.8|802|800.8|802|800.8|2
1643624410000|2022-01-31 10:20:10|801.8|800.5|802|800.8|802|800.8|801.8|800.5|6
1643624430000|2022-01-31 10:20:30|802.3|801|802.3|801|802.3|801|802.3|801|21
1643624440000|2022-01-31 10:20:40|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|38
1643624450000|2022-01-31 10:20:50|802.8|801.5|802.8|801.5|802.8|801.5|802.5|801.3|8
1643624470000|2022-01-31 10:21:10|||||||||3
1643624480000|2022-01-31 10:21:20|802.5|801.3|802.5|801.3|802.8|801.3|802.5|801.3|93
1643624490000|2022-01-31 10:21:30||801||801||801||801|11
1643624500000|2022-01-31 10:21:40||801.3||801.3||801.3||801.3|0
1643624510000|2022-01-31 10:21:50||801||801||801.3||801|1
1643624520000|2022-01-31 10:22:00|802.3|800.8|802|800.8|802.5|800.8|802|800.8|5
1643624530000|2022-01-31 10:22:10|801.8|800.5|801.8|800.5|801.8|800.8|801.8|800.5|0
1643624550000|2022-01-31 10:22:30|801.5|800.3|801.5|800.3|801.8|800.5|801.5|800.3|3
1643624560000|2022-01-31 10:22:40|801.3|800|801.5|800|801.5|800.3|801.3|800|0
1643624570000|2022-01-31 10:22:50|801.3|799.8|801|799.8|801.5|799.8|801|799.5|1
1643624580000|2022-01-31 10:23:00|800.8|799.5|800.3|799|800.8|799.5|800.3|799|1
1643624590000|2022-01-31 10:23:10|800.5|799.3|800.5|799.3|800.5|799.3|800.3|799.3|5
1643624600000|2022-01-31 10:23:20|800.3|799|800.5|799|800.5|799|800.3|799|0
1643624610000|2022-01-31 10:23:30|800.3|799.3|800.8|799.3|800.8|799.3|800.3|799.3|0
1643624620000|2022-01-31 10:23:40|800.5|799.5|800.8|799.5|800.8|799.5|800.5|799.5|0
1643624630000|2022-01-31 10:23:50|801|799.8|801|799.8|801|799.8|801|799.5|6
1643624640000|2022-01-31 10:24:00|801.3|800|801.3|800|801.3|800|801|800|1
1643624650000|2022-01-31 10:24:10|801.5|799.8|801.5|800|801.5|800.3|801.5|799.8|2
1643624660000|2022-01-31 10:24:20||800.3||800.3||800.3||800|1
1643624670000|2022-01-31 10:24:30|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|6
1643624680000|2022-01-31 10:24:40|802|800.3|801.8|800.3|802|800.3|801.8|800.3|8
1643624690000|2022-01-31 10:24:50|801.5|800.5|802|800.8|802|800.8|801.5|800.5|0
1643624700000|2022-01-31 10:25:00|802.5|801|802.5|801|802.5|801.3|802.3|801|9
1643624710000|2022-01-31 10:25:10|802.8|801.3|802.8|801.5|802.8|801.5|802.8|801.3|1
1643624720000|2022-01-31 10:25:20|802.5|801.3|802.5|801.3|802.8|801.3|802.5|801.3|3
1643624730000|2022-01-31 10:25:30|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.3|1
1643624740000|2022-01-31 10:25:40|803|801.8|803|801.8|803|801.8|802.8|801.5|86
1643624750000|2022-01-31 10:25:50|802.8|801.5|802.8|801.5|803|801.8|802.8|801.5|1
1643624760000|2022-01-31 10:26:00|803|801.8|803.3|802|803.3|802|802.8|801.5|55
1643624770000|2022-01-31 10:26:10||801.8||802||802||801.8|0
1643624780000|2022-01-31 10:26:20|803|801.8|803.3|801.8|803.3|802|803|801.8|1
1643624790000|2022-01-31 10:26:30|803||803||803||803||0
1643624800000|2022-01-31 10:26:40|803.3|802|803|801.8|803.3|802|803|801.8|50
1643624810000|2022-01-31 10:26:50|803.3|802|803|801.8|803.3|802|803|801.8|0
1643624820000|2022-01-31 10:27:00|803.3|801.5|803.3|801.8|803.3|801.8|803|801.5|10
1643624830000|2022-01-31 10:27:10|803|802|803.3|801.8|803.3|802|803|801.8|6
1643624840000|2022-01-31 10:27:20|803||803.3||803.3||803||9
1643624850000|2022-01-31 10:27:30|803|802|803.3|802|803.3|802|803|801.8|13
1643624870000|2022-01-31 10:27:50||801.8||802||802||801.8|2
1643624880000|2022-01-31 10:28:00|803|801.8|803.3|802|803.3|802|803|801.8|5
1643624900000|2022-01-31 10:28:20|803.5|802.3|803.3|802|803.5|802.3|803.3|802|15
1643624910000|2022-01-31 10:28:30|803.5||803.5||803.5||803.3||9
1643624920000|2022-01-31 10:28:40|803.3|801.8|803|801.8|803.5|801.8|803|801.8|3
1643624930000|2022-01-31 10:28:50|802.8|801.5|802.5|801|802.8|801.8|802.3|801|23
1643624940000|2022-01-31 10:29:00|802.3|800.8|802.5|801.3|802.8|801.3|802.3|800.8|0
1643624950000|2022-01-31 10:29:10|802.8|801.8|803|801.8|803|801.8|802.8|801.8|4
1643624960000|2022-01-31 10:29:20|803.3|802|803.3|801.8|803.3|802|803.3|801.8|7
1643624970000|2022-01-31 10:29:30|803.5|802|803.8|802.3|803.8|802.3|803.5|802|38
1643624980000|2022-01-31 10:29:40|804|802.5|803.8|802.5|804.3|803|803.8|802.5|3
1643624990000|2022-01-31 10:29:50|804|802.8|803.5|802.3|804|802.8|803.5|802.3|3
1643625000000|2022-01-31 10:30:00|803.3|802|803.5|802|803.5|802.3|803.3|802|3
1643625010000|2022-01-31 10:30:10|803.3|802.3|803.5|802.3|803.5|802.3|803.3|802.3|0
1643625030000|2022-01-31 10:30:30|803.8||803.5||803.8||803.5||1
1643625040000|2022-01-31 10:30:40|803.8|802.5|803.8|802.3|803.8|802.5|803.5|802.3|15
1643625050000|2022-01-31 10:30:50|803.5||803.5||803.8||803.5||3
1643625060000|2022-01-31 10:31:00|803.8|802|803.5|802.3|803.8|802.3|803.5|802|0
1643625070000|2022-01-31 10:31:10|803.8|802|803.5|802.3|803.8|802.3|803.5|802|0
1643625080000|2022-01-31 10:31:20|803.3|802|803|801.8|803.3|802|803|801.8|0
1643625120000|2022-01-31 10:32:00|803.3|802|803.5|802.3|803.5|802.3|803.3|802|2
1643625140000|2022-01-31 10:32:20|803.3|802|803.3|802|803.5|802|803.3|802|4
1643625150000|2022-01-31 10:32:30|803.5||803.3||803.5||803.3||0
1643625160000|2022-01-31 10:32:40|803|801.8|803|801.8|803|801.8|803|801.8|4
1643625170000|2022-01-31 10:32:50|803.3|802|803.5|802.3|803.5|802.3|803|802|5
1643625180000|2022-01-31 10:33:00|803.3|802|803.5|802|803.5|802|803.3|802|8
1643625190000|2022-01-31 10:33:10||802.3||802.3||802.3||802.3|0
1643625200000|2022-01-31 10:33:20|803.8||803.5||803.8||803.5||0
1643625210000|2022-01-31 10:33:30|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.3|0
1643625230000|2022-01-31 10:33:50||802.3||802.5||802.5||802.3|0
1643625240000|2022-01-31 10:34:00|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|0
1643625260000|2022-01-31 10:34:20|||||||||1
1643625270000|2022-01-31 10:34:30|804|802.8|804|802.5|804|802.8|803.8|802.5|1
1643625280000|2022-01-31 10:34:40|804.3|802.8|803.5|802.3|804.3|802.8|803.5|802.3|2
1643625290000|2022-01-31 10:34:50|803.8||803.5||803.8||803.5||0
1643625300000|2022-01-31 10:35:00|803.8||803.5||803.8||803.5||0
1643625310000|2022-01-31 10:35:10|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|0
1643625320000|2022-01-31 10:35:20||802.3||802.5||802.5||802.3|0
1643625330000|2022-01-31 10:35:30|804|802.3|804|802.8|804|802.8|804|802.3|0
1643625350000|2022-01-31 10:35:50||802.5||802.5||802.5||802.5|3
1643625360000|2022-01-31 10:36:00|803.8|802.8|804|802.5|804|802.8|803.8|802.5|13
1643625370000|2022-01-31 10:36:10|803.8||803.8||804||803.8||0
1643625380000|2022-01-31 10:36:20|804||804||804||803.8||0
1643625390000|2022-01-31 10:36:30|803.8||803.8||804||803.8||3
1643625400000|2022-01-31 10:36:40|804||803.8||804||803.8||0
1643625410000|2022-01-31 10:36:50|804|802.8|803.8|802.5|804|802.8|803.8|802.5|0
1643625420000|2022-01-31 10:37:00|804|802.8|804|802.8|804|802.8|803.8|802.5|0
1643625440000|2022-01-31 10:37:20||802.5||802.8||802.8||802.5|0
1643625450000|2022-01-31 10:37:30||802.5||802.8||802.8||802.5|7
1643625470000|2022-01-31 10:37:50|803.8|802.5|804|802.5|804|802.5|803.8|802.5|0
1643625480000|2022-01-31 10:38:00|803.8|802.8|804|802.8|804|802.8|803.8|802.8|0
1643625500000|2022-01-31 10:38:20|803.8|802.5|804|802.8|804|802.8|803.8|802.5|0
1643625510000|2022-01-31 10:38:30|804.3|802.5|804.5|803.3|804.5|803.3|804.3|802.5|0
1643625520000|2022-01-31 10:38:40|804.8|803|804.8|803.5|804.8|803.5|804.8|803|10
1643625530000|2022-01-31 10:38:50|805|803.8|805|803.8|805|803.8|805|803.8|158
1643625540000|2022-01-31 10:39:00|805.3|804|805.3|803.8|805.3|804|805.3|803.8|73
1643625550000|2022-01-31 10:39:10|805|804|805|803.8|805|804|805|803.5|19
1643625560000|2022-01-31 10:39:20|||||||||20
1643625570000|2022-01-31 10:39:30|804.8|803.5|805|803.8|805|803.8|804.8|803.5|7
1643625580000|2022-01-31 10:39:40|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|14
1643625590000|2022-01-31 10:39:50|||||||||10
1643625600000|2022-01-31 10:40:00|805|803.8|805.3|804|805.3|804|804.8|803.8|43
1643625610000|2022-01-31 10:40:10|805.5||805.3||805.5||805.3||0
1643625630000|2022-01-31 10:40:30|805.5|804.3|805.8|804.5|805.8|804.5|805.3|804|20
1643625640000|2022-01-31 10:40:40|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|19
1643625650000|2022-01-31 10:40:50|805.8||805.5||805.8||805.5||1
1643625660000|2022-01-31 10:41:00||804||804||804||804|47
1643625670000|2022-01-31 10:41:10|805.3|803.8|805.3|803.8|805.3|803.8|805|803.8|0
1643625680000|2022-01-31 10:41:20|805||805||805.3||805||0
1643625690000|2022-01-31 10:41:30|805.3||805.3||805.3||805.3||0
1643625700000|2022-01-31 10:41:40|805.5|804|805.3|804|805.5|804|805.3|804|0
1643625710000|2022-01-31 10:41:50|805.5|803.8|805.3|803.8|805.5|804|805.3|803.8|2
1643625720000|2022-01-31 10:42:00|805.5|804|805.3|804|805.5|804|805.3|804|0
1643625730000|2022-01-31 10:42:10|805.5||805.3||805.5||805.3||0
1643625740000|2022-01-31 10:42:20|||||||||82
1643625750000|2022-01-31 10:42:30|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|8
1643625770000|2022-01-31 10:42:50|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|3
1643625780000|2022-01-31 10:43:00|805.8||805.5||805.8||805.5||0
1643625790000|2022-01-31 10:43:10|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804.3|2
1643625800000|2022-01-31 10:43:20|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804.3|3
1643625820000|2022-01-31 10:43:40|805.3|804|805.3|804|805.3|804|805.3|804|1
1643625830000|2022-01-31 10:43:50|805|803.8|805|803.5|805|803.8|805|803.5|20
1643625840000|2022-01-31 10:44:00|804.8|803.8|805|803.8|805|803.8|804.8|803.5|0
1643625850000|2022-01-31 10:44:10|804.8|803.5|805|803.8|805|803.8|804.8|803.5|49
1643625860000|2022-01-31 10:44:20|||||||||20
1643625870000|2022-01-31 10:44:30|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|33
1643625880000|2022-01-31 10:44:40|||||||||1
1643625890000|2022-01-31 10:44:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|59
1643625900000|2022-01-31 10:45:00||803||803.3||803.3||803|25
1643625910000|2022-01-31 10:45:10|||||||||5
1643625920000|2022-01-31 10:45:20|||||||||12
1643625930000|2022-01-31 10:45:30||803||803||803||803|0
1643625940000|2022-01-31 10:45:40||803.3||803||803.3||803|0
1643625950000|2022-01-31 10:45:50|804.8|803.3|804.5|803.3|804.8|803.3|804.5|803.3|2
1643625960000|2022-01-31 10:46:00|804.8||804.5||804.8||804.5||4
1643625970000|2022-01-31 10:46:10||803||803||803.3||803|0
1643625980000|2022-01-31 10:46:20||803.3||803.3||803.3||803.3|0
1643625990000|2022-01-31 10:46:30|804.8||804.5||804.8||804.5||0
1643626000000|2022-01-31 10:46:40|||||||||1
1643626010000|2022-01-31 10:46:50|||||||||1
1643626020000|2022-01-31 10:47:00|804.3|803|804.5|803|804.5|803|804.3|803|0
1643626030000|2022-01-31 10:47:10|804.3|803.3|804.3|803|804.3|803.3|804.3|803|54
1643626040000|2022-01-31 10:47:20|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803|37
1643626050000|2022-01-31 10:47:30|804.3|803|804.5|803|804.5|803.3|804.3|803|2
1643626060000|2022-01-31 10:47:40|804.3||804.3||804.5||804.3||0
1643626070000|2022-01-31 10:47:50|804.5||804.3||804.5||804.3||0
1643626080000|2022-01-31 10:48:00|804.5|803.3|804.5|803|804.5|803.3|804.3|803|0
1643626090000|2022-01-31 10:48:10||803.3||803.3||803.3||803.3|0
1643626100000|2022-01-31 10:48:20||803||803||803||803|0
1643626110000|2022-01-31 10:48:30|804.3||804.3||804.3||804.3||127
1643626120000|2022-01-31 10:48:40|804|802.8|804|802.5|804|802.8|804|802.5|5
1643626130000|2022-01-31 10:48:50|803.8|802.8|803.8|802.5|803.8|802.8|803.5|802.3|0
1643626140000|2022-01-31 10:49:00|804||803.8||804||803.8||43
1643626150000|2022-01-31 10:49:10|||||||||2
1643626160000|2022-01-31 10:49:20|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|11
1643626170000|2022-01-31 10:49:30|803.3|802|803.3|802|803.3|802|803.3|802|32
1643626180000|2022-01-31 10:49:40|803.5|802.3|803.3|802|803.5|802.3|803.3|802|14
1643626200000|2022-01-31 10:50:00|803.5|801.8|803.3|802|803.5|802|803.3|801.8|27
1643626210000|2022-01-31 10:50:10|803.5|802.3|803.3|802|803.5|802.3|803.3|802|78
1643626220000|2022-01-31 10:50:20|803.5|801.8|803|801.8|803.5|801.8|803|801.8|564
1643626230000|2022-01-31 10:50:30|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|9
1643626240000|2022-01-31 10:50:40|802.5|801.3|802.5|801|802.8|801.3|802.5|801|320
1643626250000|2022-01-31 10:50:50|802.3|801.3|802.3|801|802.5|801.3|802|800.8|377
1643626260000|2022-01-31 10:51:00|||||||||4
1643626270000|2022-01-31 10:51:10|||||||||3
1643626280000|2022-01-31 10:51:20|802.5||802.5||802.5||802.5||2
1643626290000|2022-01-31 10:51:30||801.3||801||801.3||801|7
1643626300000|2022-01-31 10:51:40|802.3|801.3|802.5|801.3|802.5|801.3|802.3|801.3|100
1643626310000|2022-01-31 10:51:50|802.3|801|802.5|801.3|802.5|801.3|802.3|801|7
1643626320000|2022-01-31 10:52:00|802.8|801.8|802.8|801.5|803|801.8|802.5|801.5|193
1643626330000|2022-01-31 10:52:10|803|801.3|802.8|801.5|803|801.5|802.8|801.3|41
1643626340000|2022-01-31 10:52:20|||||||||17
1643626350000|2022-01-31 10:52:30|803|801.8|803|801.5|803|801.8|803|801.5|19
1643626360000|2022-01-31 10:52:40|803.3|801.8|803.3|802|803.3|802|803.3|801.5|77
1643626370000|2022-01-31 10:52:50|||||||||1
1643626380000|2022-01-31 10:53:00|803.5|801.8|803.5|802|803.5|802|803.5|801.8|1
1643626390000|2022-01-31 10:53:10|803.3||803.3||803.3||803.3||0
1643626400000|2022-01-31 10:53:20||801.8||802||802||801.8|1
1643626410000|2022-01-31 10:53:30|||||||||2
1643626420000|2022-01-31 10:53:40|803.5|802.3|803.8|802.5|803.8|802.5|803.3|802.3|43
1643626430000|2022-01-31 10:53:50|804|802.8|804|802.8|804|802.8|803.8|802.8|4
1643626440000|2022-01-31 10:54:00|804.3||804.3||804.3||804.3||2
1643626450000|2022-01-31 10:54:10|804|803|804|802.5|804|803|804|802.5|5
1643626460000|2022-01-31 10:54:20|803.8|802.8|803.8|802.5|803.8|802.8|803.8|802.5|0
1643626470000|2022-01-31 10:54:30||802.3||802.3||802.5||802.3|0
1643626480000|2022-01-31 10:54:40|803.5||803.8||803.8||803.5||0
1643626490000|2022-01-31 10:54:50|803.5||803.5||803.8||803.5||0
1643626500000|2022-01-31 10:55:00|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.5|6
1643626510000|2022-01-31 10:55:10|804|802.8|804.5|803|804.5|803|804|802.8|3
1643626520000|2022-01-31 10:55:20|804.8|803.3|804.8|803.3|804.8|803.3|804.5|803.3|1
1643626530000|2022-01-31 10:55:30|804.5||804.5||804.5||804.5||0
1643626550000|2022-01-31 10:55:50|||||||||15
1643626560000|2022-01-31 10:56:00||803||803||803.3||803|0
1643626570000|2022-01-31 10:56:10|804.3||804.5||804.5||804.3||0
1643626580000|2022-01-31 10:56:20||803.3||803.3||803.3||803.3|0
1643626590000|2022-01-31 10:56:30|804.3|803|804.5|803|804.5|803|804.3|803|0
1643626600000|2022-01-31 10:56:40|804.3||804.3||804.3||804.3||0
1643626610000|2022-01-31 10:56:50|804.5||804.5||804.5||804.3||0
1643626620000|2022-01-31 10:57:00|804.3|803.3|804.8|803.3|804.8|803.3|804.3|803.3|0
1643626630000|2022-01-31 10:57:10|804.5||804.8||804.8||804.5||0
1643626640000|2022-01-31 10:57:20|804.5|803|804.5|803|804.8|803|804.5|803|1
1643626650000|2022-01-31 10:57:30|804.8|803.3|804.8|803.5|804.8|803.5|804.8|803.3|38
1643626680000|2022-01-31 10:58:00|805|803.8|805.3|804|805.3|804|805|803.8|2
1643626700000|2022-01-31 10:58:20|805.5|804.3|805.5|804.3|805.8|804.5|805.5|804.3|79
1643626710000|2022-01-31 10:58:30|805.8||805.5||805.8||805.5||1
1643626720000|2022-01-31 10:58:40|805.3|804|805.3|804|805.3|804.3|805.3|804|1
1643626730000|2022-01-31 10:58:50|805.5||805.5||805.5||805.3||1
1643626740000|2022-01-31 10:59:00|805.3|804.3|805.5|804|805.5|804.3|805.3|804|0
1643626750000|2022-01-31 10:59:10|805.3|804.3|805.3|803.8|805.3|804.3|805.3|803.8|21
1643626760000|2022-01-31 10:59:20|805|804|805.3|803.8|805.3|804|805|803.8|10
1643626770000|2022-01-31 10:59:30||804||803.8||804||803.8|2
1643626780000|2022-01-31 10:59:40||804||803.8||804||803.8|0
1643626800000|2022-01-31 11:00:00|805|803.5|805.5|804.3|805.8|804.3|805|803.5|6
1643626810000|2022-01-31 11:00:10||804||804.3||804.3||804|1
1643626820000|2022-01-31 11:00:20|||||||||2
1643626830000|2022-01-31 11:00:30||804||804.3||804.3||804|0
1643626840000|2022-01-31 11:00:40|805.3|804|805.3|804|805.5|804|805.3|804|0
1643626850000|2022-01-31 11:00:50|805.5||805.3||805.5||805.3||2
1643626860000|2022-01-31 11:01:00|805.5||805.3||805.5||805.3||1
1643626870000|2022-01-31 11:01:10|805|803.8|805.3|803.8|805.3|803.8|805|803.8|0
1643626880000|2022-01-31 11:01:20|805||805||805||805||0
1643626900000|2022-01-31 11:01:40|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.3|3
1643626910000|2022-01-31 11:01:50||803.3||803.5||803.5||803.3|0
1643626930000|2022-01-31 11:02:10|804.5|803.3|804.8|803.3|804.8|803.3|804.5|803.3|0
1643626940000|2022-01-31 11:02:20|804.5||804.5||804.5||804.5||0
1643626950000|2022-01-31 11:02:30|804.8|803.5|805|803.5|805|803.5|804.8|803.5|0
1643626960000|2022-01-31 11:02:40||803.8||803.8||803.8||803.8|0
1643626970000|2022-01-31 11:02:50|804.8|803.5|805|803.8|805|803.8|804.8|803.5|17
1643626980000|2022-01-31 11:03:00|804.8|803.5|805.3|803.8|805.3|803.8|804.8|803.5|9
1643626990000|2022-01-31 11:03:10|805|804|805|803.8|805|804|805|803.8|1
1643627000000|2022-01-31 11:03:20|804.8|803.5|805|803.5|805|803.5|804.8|803.5|3
1643627010000|2022-01-31 11:03:30|804.8||805||805||804.8||0
1643627020000|2022-01-31 11:03:40|804.8||805||805||804.8||0
1643627030000|2022-01-31 11:03:50||803.8||803.8||803.8||803.8|0
1643627040000|2022-01-31 11:04:00|805.3||805||805.3||805||2
1643627060000|2022-01-31 11:04:20|805.3|804|805.3|804|805.3|804|805.3|804|0
1643627070000|2022-01-31 11:04:30|805.5||805.5||805.5||805.5||0
1643627080000|2022-01-31 11:04:40|805.3||805.3||805.3||805.3||1
1643627090000|2022-01-31 11:04:50|805.5||805.3||805.5||805.3||0
1643627100000|2022-01-31 11:05:00||803.8||804||804||803.8|0
1643627130000|2022-01-31 11:05:30||803.8||803.8||803.8||803.8|0
1643627140000|2022-01-31 11:05:40|805|804|805.3|804|805.3|804|805|804|0
1643627150000|2022-01-31 11:05:50|805.5|803.8|805.3|803.8|805.5|804|805.3|803.8|0
1643627160000|2022-01-31 11:06:00|805|804|805.3|803.8|805.3|804|805|803.8|0
1643627170000|2022-01-31 11:06:10|805||805||805||805||1
1643627180000|2022-01-31 11:06:20|805.3|804|805.3|804|805.3|804|805.3|803.8|0
1643627190000|2022-01-31 11:06:30|805.5||805.5||805.5||805.3||1
1643627200000|2022-01-31 11:06:40||804.3||804.3||804.3||804.3|0
1643627210000|2022-01-31 11:06:50||804||804.3||804.3||804|0
1643627220000|2022-01-31 11:07:00||804||804||804.3||804|0
1643627230000|2022-01-31 11:07:10||804.3||804||804.3||804|0
1643627240000|2022-01-31 11:07:20|805.3|804.3|805.5|804|805.5|804.3|805.3|804|0
1643627250000|2022-01-31 11:07:30|805.3||805.3||805.3||805.3||0
1643627260000|2022-01-31 11:07:40|805|803.8|805|803.8|805|803.8|805|803.5|2
1643627280000|2022-01-31 11:08:00|804.8|803.5|805|803.8|805|803.8|804.8|803.5|7
1643627290000|2022-01-31 11:08:10|805.3|804|805.5|804|805.5|804|805.3|804|0
1643627300000|2022-01-31 11:08:20|805.3||805.3||805.3||805.3||0
1643627310000|2022-01-31 11:08:30|||||||||1
1643627320000|2022-01-31 11:08:40||803.8||804||804||803.8|0
1643627340000|2022-01-31 11:09:00||803.8||804||804||803.8|1
1643627350000|2022-01-31 11:09:10||803.8||804||804||803.8|0
1643627360000|2022-01-31 11:09:20||803.8||803.8||803.8||803.8|0
1643627370000|2022-01-31 11:09:30|805|803.5|804.8|803.5|805.3|803.5|804.8|803.5|0
1643627380000|2022-01-31 11:09:40|805||805||805||805||0
1643627390000|2022-01-31 11:09:50|804.8||804.8||805||804.8||0
1643627400000|2022-01-31 11:10:00|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|4
1643627410000|2022-01-31 11:10:10|805|803.8|805|803.8|805|803.8|805|803.5|0
1643627420000|2022-01-31 11:10:20|805.3|804.3|805.8|804.5|805.8|804.5|805.3|804.3|189
1643627430000|2022-01-31 11:10:30|806||806||806||805.8||0
1643627440000|2022-01-31 11:10:40|805.8||805.8||806||805.8||0
1643627450000|2022-01-31 11:10:50||804.3||804.3||804.3||804.3|0
1643627460000|2022-01-31 11:11:00|805.5||805.5||805.8||805.5||1
1643627470000|2022-01-31 11:11:10|805.3|804|805.5|804|805.5|804|805.3|804|0
1643627490000|2022-01-31 11:11:30|805.3||805.3||805.3||805.3||0
1643627500000|2022-01-31 11:11:40|805.5||805.5||805.5||805.5||1
1643627510000|2022-01-31 11:11:50|805.3|804.3|805.5|804|805.5|804.3|805.3|804|2
1643627520000|2022-01-31 11:12:00||804.3||804.3||804.3||804.3|19
1643627530000|2022-01-31 11:12:10|||||||||3
1643627540000|2022-01-31 11:12:20|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804.3|30
1643627550000|2022-01-31 11:12:30||804||804.3||804.3||804|0
1643627570000|2022-01-31 11:12:50||804||804.3||804.3||804|0
1643627600000|2022-01-31 11:13:20||804||804.3||804.3||804|1
1643627610000|2022-01-31 11:13:30||804||804.3||804.3||804|0
1643627620000|2022-01-31 11:13:40||804||804.3||804.3||804|0
1643627630000|2022-01-31 11:13:50||804||804.3||804.3||804|2
1643627640000|2022-01-31 11:14:00||804||804.3||804.3||804|2
1643627650000|2022-01-31 11:14:10|805.8|804.5|805.8|804.5|805.8|804.5|805.5|804.5|5
1643627660000|2022-01-31 11:14:20|806|804.8|806|804.8|806|804.8|806|804.5|9
1643627670000|2022-01-31 11:14:30|||||||||2
1643627680000|2022-01-31 11:14:40|||||||||4
1643627690000|2022-01-31 11:14:50||804.5||804.5||804.5||804.5|7
1643627700000|2022-01-31 11:15:00|805.8||806||806||805.8||2
1643627710000|2022-01-31 11:15:10||804.8||804.5||804.8||804.5|0
1643627720000|2022-01-31 11:15:20|805.8||805.8||806||805.8||0
1643627730000|2022-01-31 11:15:30|806|804.8|806|804.5|806|804.8|805.8|804.5|1
1643627740000|2022-01-31 11:15:40||804.8||804.8||804.8||804.8|1
1643627750000|2022-01-31 11:15:50|805.8|804.5|805.8|804.5|806|804.5|805.8|804.5|0
1643627760000|2022-01-31 11:16:00|806||805.8||806||805.8||0
1643627770000|2022-01-31 11:16:10|806||805.8||806||805.8||0
1643627780000|2022-01-31 11:16:20|806||806||806||805.8||5
1643627790000|2022-01-31 11:16:30|805.8||805.8||806||805.8||0
1643627800000|2022-01-31 11:16:40|806||806||806||806||0
1643627810000|2022-01-31 11:16:50|805.8||805.8||805.8||805.8||0
1643627820000|2022-01-31 11:17:00|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643627830000|2022-01-31 11:17:10|805.3|804|805.3|804|805.3|804|805.3|804|0
1643627840000|2022-01-31 11:17:20|805.5||805.5||805.5||805.3||1
1643627860000|2022-01-31 11:17:40|805.8|804.3|805.5|804.3|805.8|804.3|805.5|804.3|0
1643627870000|2022-01-31 11:17:50||804||804||804||804|0
1643627880000|2022-01-31 11:18:00||804.3||804||804.3||804|19
1643627890000|2022-01-31 11:18:10||804.3||804.3||804.3||804|0
1643627900000|2022-01-31 11:18:20|||||||||9
1643627910000|2022-01-31 11:18:30|805.8||805.5||805.8||805.5||2
1643627930000|2022-01-31 11:18:50|805.8|804.5|805.8|804.5|805.8|804.5|805.5|804.5|1
1643627940000|2022-01-31 11:19:00|805.5|804.3|805.5|804.3|805.8|804.5|805.5|804.3|3
1643627950000|2022-01-31 11:19:10|805.8|804.5|805.8|804.3|805.8|804.5|805.5|804.3|0
1643627960000|2022-01-31 11:19:20||804.5||804.3||804.5||804.3|0
1643627970000|2022-01-31 11:19:30||804.5||804.5||804.5||804.5|0
1643627990000|2022-01-31 11:19:50||804.3||804.3||804.3||804.3|0
1643628000000|2022-01-31 11:20:00||804.5||804.5||804.5||804.3|0
1643628030000|2022-01-31 11:20:30|||||||||5
1643628050000|2022-01-31 11:20:50|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804|6
1643628060000|2022-01-31 11:21:00|805.3|804|805.5|804|805.5|804.3|805.3|804|6
1643628070000|2022-01-31 11:21:10||804.3||804.3||804.3||804.3|0
1643628080000|2022-01-31 11:21:20||804||804||804.3||804|0
1643628090000|2022-01-31 11:21:30||804.3||804||804.3||804|4
1643628100000|2022-01-31 11:21:40|805.3|804.3|805.3|804|805.3|804.3|805.3|804|0
1643628110000|2022-01-31 11:21:50||803.8||803.8||804||803.8|6
1643628120000|2022-01-31 11:22:00||804||803.8||804||803.8|0
1643628130000|2022-01-31 11:22:10|805.5|804|805.5|804|805.5|804.3|805.5|803.8|0
1643628140000|2022-01-31 11:22:20||804.3||804.3||804.3||804.3|0
1643628150000|2022-01-31 11:22:30|805.3|804|805.3|804|805.3|804|805.3|804|0
1643628160000|2022-01-31 11:22:40|805|803.8|805|803.8|805|803.8|805|803.8|0
1643628180000|2022-01-31 11:23:00|805.3||805.3||805.3||805||0
1643628190000|2022-01-31 11:23:10|805|803.5|805|803.5|805|803.8|804.8|803.5|3
1643628210000|2022-01-31 11:23:30|||||||||7
1643628220000|2022-01-31 11:23:40|804.8||804.8||804.8||804.8||0
1643628230000|2022-01-31 11:23:50|804.5|803.3|804.5|803.3|804.5|803.5|804.5|803.3|1
1643628240000|2022-01-31 11:24:00|||||||||1
1643628250000|2022-01-31 11:24:10|||||||||1
1643628270000|2022-01-31 11:24:30||803||803.3||803.3||803|0
1643628300000|2022-01-31 11:25:00|804.3|803|804.5|803|804.5|803|804.3|803|3
1643628310000|2022-01-31 11:25:10|804.3||804.3||804.5||804.3||0
1643628320000|2022-01-31 11:25:20||802.8||803||803||802.8|0
1643628340000|2022-01-31 11:25:40|||||||||6
1643628350000|2022-01-31 11:25:50|804|802.8|804.3|802.8|804.3|802.8|804|802.8|6
1643628360000|2022-01-31 11:26:00|804||804||804||804||0
1643628400000|2022-01-31 11:26:40|804.3|803|804.3|803|804.3|803|804.3|802.8|0
1643628410000|2022-01-31 11:26:50|804|802.8|804.3|802.8|804.3|803|804|802.8|0
1643628420000|2022-01-31 11:27:00|804|803|804.3|802.8|804.3|803|804|802.8|0
1643628430000|2022-01-31 11:27:10||803||803||803||803|0
1643628440000|2022-01-31 11:27:20|||||||||1
1643628480000|2022-01-31 11:28:00|804|802.8|804|802.5|804|802.8|803.8|802.5|1
1643628490000|2022-01-31 11:28:10||802.8||802.8||802.8||802.5|0
1643628500000|2022-01-31 11:28:20|803.8|802.5|803.8|802.5|803.8|802.8|803.8|802.5|0
1643628510000|2022-01-31 11:28:30||802.3||802.5||802.5||802.3|0
1643628520000|2022-01-31 11:28:40||802.3||802.5||802.5||802.3|0
1643628530000|2022-01-31 11:28:50||802.3||802.5||802.5||802.3|2
1643628550000|2022-01-31 11:29:10||802.3||802.5||802.5||802.3|0
1643628560000|2022-01-31 11:29:20||802.3||802.5||802.5||802.3|19
1643628570000|2022-01-31 11:29:30|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|11
1643628580000|2022-01-31 11:29:40|803.5|802.3|803.8|802.3|803.8|802.5|803.5|802.3|0
1643628590000|2022-01-31 11:29:50|804|802.5|804|802.8|804|802.8|804|802.5|127
1643628600000|2022-01-31 11:30:00|||||||||6
1643628610000|2022-01-31 11:30:10|||||||||65
1643628620000|2022-01-31 11:30:20|804.3|803|804.3|802.8|804.3|803|804.3|802.8|23
1643628630000|2022-01-31 11:30:30|804.5|803|804.5|803.3|804.5|803.3|804.5|803|9
1643628650000|2022-01-31 11:30:50|804.3|803|804|802.8|804.3|803|804|802.8|0
1643628660000|2022-01-31 11:31:00|804.3|803|804.3|803|804.3|803|804.3|803|3
1643628680000|2022-01-31 11:31:20|||||||||3
1643628700000|2022-01-31 11:31:40|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643628720000|2022-01-31 11:32:00|804.3|803|804|802.8|804.3|803|804|802.8|106
1643628730000|2022-01-31 11:32:10|804.3||804.3||804.3||804||0
1643628740000|2022-01-31 11:32:20|804||804||804||804||0
1643628750000|2022-01-31 11:32:30||802.5||802.5||802.5||802.5|0
1643628760000|2022-01-31 11:32:40|803.8||803.8||804||803.8||0
1643628770000|2022-01-31 11:32:50|804||803.8||804||803.8||0
1643628780000|2022-01-31 11:33:00|804||804||804||803.8||3
1643628790000|2022-01-31 11:33:10|803.8||803.8||804||803.8||0
1643628800000|2022-01-31 11:33:20|804||803.8||804||803.8||0
1643628810000|2022-01-31 11:33:30|804||803.8||804||803.8||0
1643628830000|2022-01-31 11:33:50|804||804||804||804||2
1643628840000|2022-01-31 11:34:00|803.8||803.8||803.8||803.8||0
1643628850000|2022-01-31 11:34:10||802.3||802.3||802.5||802.3|0
1643628860000|2022-01-31 11:34:20|803.5||803.5||803.5||803.5||0
1643628870000|2022-01-31 11:34:30||802||802.3||802.3||802|0
1643628890000|2022-01-31 11:34:50|803.8||803.5||803.8||803.5||0
1643628910000|2022-01-31 11:35:10|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|2
1643628920000|2022-01-31 11:35:20|803.5|802.3|803.8|802.3|803.8|802.3|803.5|802.3|0
1643628940000|2022-01-31 11:35:40||802.5||802.5||802.5||802.5|0
1643628950000|2022-01-31 11:35:50||802.3||802.3||802.3||802.3|5
1643628990000|2022-01-31 11:36:30|803.5||803.5||803.5||803.5||0
1643629000000|2022-01-31 11:36:40|||||||||5
1643629010000|2022-01-31 11:36:50|803.8||803.8||803.8||803.8||20
1643629020000|2022-01-31 11:37:00|803.5||803.8||803.8||803.5||28
1643629030000|2022-01-31 11:37:10|803.5||803.5||803.8||803.5||0
1643629040000|2022-01-31 11:37:20|803.8||803.5||803.8||803.5||0
1643629050000|2022-01-31 11:37:30|803.8|802|803.5|802.3|803.8|802.3|803.5|802|0
1643629060000|2022-01-31 11:37:40|803.3|802|803.3|802|803.5|802|803.3|802|3
1643629070000|2022-01-31 11:37:50|803.5||803.5||803.5||803.5||0
1643629080000|2022-01-31 11:38:00|803.3||803.3||803.3||803.3||0
1643629100000|2022-01-31 11:38:20|803.5||803.5||803.5||803.5||13
1643629110000|2022-01-31 11:38:30|803.3|802.3|803.3|802|803.5|802.3|803.3|802|0
1643629120000|2022-01-31 11:38:40|803.5|802.3|803.5|802|803.5|802.3|803.5|802|2
1643629130000|2022-01-31 11:38:50||802.3||802.3||802.3||802.3|0
1643629150000|2022-01-31 11:39:10|803.3|802|803.5|802|803.5|802.3|803.3|802|1
1643629160000|2022-01-31 11:39:20|803.3|802.3|803.5|802.3|803.5|802.3|803.3|802.3|0
1643629170000|2022-01-31 11:39:30|803.3|802|803.3|802|803.3|802|803.3|801.8|1
1643629180000|2022-01-31 11:39:40|803.5||803.5||803.5||803.3||0
1643629190000|2022-01-31 11:39:50|803.3|801.8|803.3|801.8|803.5|802|803.3|801.8|2
1643629200000|2022-01-31 11:40:00|803|802|803.3|801.8|803.3|802|803|801.8|0
1643629210000|2022-01-31 11:40:10|803||803||803||803||0
1643629220000|2022-01-31 11:40:20|803.3|802|803.3|802|803.3|802|803.3|801.8|2
1643629240000|2022-01-31 11:40:40|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802.3|0
1643629250000|2022-01-31 11:40:50||802||802||802||802|1
1643629260000|2022-01-31 11:41:00|803.3||803.5||803.5||803.3||0
1643629270000|2022-01-31 11:41:10|803.3||803.5||803.5||803.3||0
1643629280000|2022-01-31 11:41:20|803.3||803.5||803.5||803.3||0
1643629290000|2022-01-31 11:41:30|803.3|802.3|803.3|802|803.5|802.3|803.3|802|97
1643629300000|2022-01-31 11:41:40|||||||||2
1643629320000|2022-01-31 11:42:00|803|801.8|802.8|801.5|803.3|801.8|802.8|801.5|4
1643629350000|2022-01-31 11:42:30|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801|0
1643629360000|2022-01-31 11:42:40|802.8||802.8||802.8||802.8||1
1643629370000|2022-01-31 11:42:50||801.5||801.5||801.5||801.3|0
1643629380000|2022-01-31 11:43:00|802.5|801.3|802.8|801.3|802.8|801.5|802.5|801.3|3
1643629390000|2022-01-31 11:43:10|802.5|801.5|802.8|801.5|802.8|801.5|802.5|801.5|2
1643629400000|2022-01-31 11:43:20|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|0
1643629420000|2022-01-31 11:43:40|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.3|0
1643629430000|2022-01-31 11:43:50||801.3||801.5||801.5||801.3|0
1643629440000|2022-01-31 11:44:00|802.5|801.3|802.8|801.3|802.8|801.5|802.5|801.3|0
1643629450000|2022-01-31 11:44:10|802.5|801.5|802.5|801.3|802.8|801.5|802.5|801.3|0
1643629460000|2022-01-31 11:44:20|802.8||802.5||802.8||802.5||0
1643629480000|2022-01-31 11:44:40|802.3|801|802.3|801|802.3|801|802.3|801|8
1643629490000|2022-01-31 11:44:50||800.8||801||801||800.8|0
1643629500000|2022-01-31 11:45:00|802|800.8|802|800.8|802.3|801|802|800.8|0
1643629510000|2022-01-31 11:45:10|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.3|60
1643629520000|2022-01-31 11:45:20|802||802||802||802||3
1643629530000|2022-01-31 11:45:30||800.8||800.8||800.8||800.5|0
1643629540000|2022-01-31 11:45:40|802.3|801|802|800.8|802.3|801|802|800.8|5
1643629550000|2022-01-31 11:45:50|802.3||802.3||802.3||802||20
1643629560000|2022-01-31 11:46:00|802|801|802|800.8|802.3|801|802|800.8|0
1643629580000|2022-01-31 11:46:20|801.8|800.5|801.8|800.3|802|800.5|801.8|800.3|0
1643629590000|2022-01-31 11:46:30|801.5||801.5||801.8||801.5||0
1643629600000|2022-01-31 11:46:40||800||800.3||800.3||800|1
1643629610000|2022-01-31 11:46:50||800||800||800.3||800|0
1643629620000|2022-01-31 11:47:00||800.3||800||800.3||800|0
1643629630000|2022-01-31 11:47:10||800.3||800||800.3||800|0
1643629640000|2022-01-31 11:47:20||800.3||800.3||800.3||800|0
1643629650000|2022-01-31 11:47:30||800||800.3||800.3||800|0
1643629660000|2022-01-31 11:47:40||800||800||800||800|2
1643629670000|2022-01-31 11:47:50|801.3||801.3||801.3||801.3||0
1643629690000|2022-01-31 11:48:10|||||||||5
1643629700000|2022-01-31 11:48:20|801|799.5|801|799.5|801|799.8|800.8|799.5|6
1643629710000|2022-01-31 11:48:30|800.8|799.3|800.8|799.5|800.8|799.5|800.8|799.3|6
1643629720000|2022-01-31 11:48:40||799.3||799.5||799.5||799.3|0
1643629730000|2022-01-31 11:48:50|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|5
1643629740000|2022-01-31 11:49:00|800.8|799.5|800.8|799.3|800.8|799.5|800.8|799.3|0
1643629750000|2022-01-31 11:49:10||799.5||799.5||799.5||799.3|0
1643629780000|2022-01-31 11:49:40|||||||||2
1643629790000|2022-01-31 11:49:50||799.3||799.5||799.5||799.3|0
1643629800000|2022-01-31 11:50:00|800.5|799.3|799.8|798.3|800.5|799.3|799.8|798.3|52
1643629810000|2022-01-31 11:50:10|799.5|798.5|799.5|798.3|799.8|798.5|799.5|798.3|6
1643629820000|2022-01-31 11:50:20|799.8|798.5|799.5|798.3|799.8|798.5|799.5|798.3|42
1643629830000|2022-01-31 11:50:30||798||798||798||798|0
1643629840000|2022-01-31 11:50:40||798.3||798.3||798.3||798|0
1643629850000|2022-01-31 11:50:50||798||798||798.3||798|0
1643629860000|2022-01-31 11:51:00|799.3|797.8|799.3|798|799.3|798|799.3|797.8|0
1643629880000|2022-01-31 11:51:20|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798.3|3
1643629890000|2022-01-31 11:51:30|799.8|798.5|799.8|798.3|799.8|798.5|799.8|798.3|2
1643629900000|2022-01-31 11:51:40||798.5||798.3||798.5||798.3|0
1643629910000|2022-01-31 11:51:50|800|798.5|800|798.5|800|798.8|799.8|798.5|7
1643629920000|2022-01-31 11:52:00|799.8|798.8|800.3|798.8|800.3|798.8|799.8|798.8|0
1643629930000|2022-01-31 11:52:10|800|799|800.3|799|800.3|799|800|799|6
1643629970000|2022-01-31 11:52:50|800|798.8|800.3|798.8|800.3|798.8|800|798.8|16
1643629980000|2022-01-31 11:53:00|800|799|800.3|799|800.3|799|800|798.8|0
1643630000000|2022-01-31 11:53:20|800.5||800.5||800.5||800.5||6
1643630010000|2022-01-31 11:53:30|800.3|799.5|800.8|799.5|801|799.5|800.3|799.5|128
1643630020000|2022-01-31 11:53:40||799.3||799.5||799.5||799.3|0
1643630030000|2022-01-31 11:53:50|||||||||1
1643630040000|2022-01-31 11:54:00||799.3||799.3||799.5||799.3|1
1643630050000|2022-01-31 11:54:10|800.5|799.5|800.8|799.3|800.8|799.5|800.5|799.3|1
1643630070000|2022-01-31 11:54:30|800.5||800.5||800.5||800.5||0
1643630080000|2022-01-31 11:54:40|800.8||800.8||800.8||800.8||0
1643630100000|2022-01-31 11:55:00|800.5|799.5|800.5|799.3|800.5|799.5|800.5|799.3|0
1643630110000|2022-01-31 11:55:10|800.8|799|800.8|799.5|800.8|799.5|800.8|799|10
1643630130000|2022-01-31 11:55:30|801||800.8||801||800.8||1
1643630150000|2022-01-31 11:55:50|||||||||1
1643630160000|2022-01-31 11:56:00|800.5|799.3|800.8|799.3|800.8|799.3|800.5|799.3|0
1643630170000|2022-01-31 11:56:10||799.5||799.5||799.5||799.5|2
1643630200000|2022-01-31 11:56:40|801||801||801||801||0
1643630210000|2022-01-31 11:56:50|801.3|800|801.5|800.3|801.8|800.3|801.3|800|18
1643630220000|2022-01-31 11:57:00|801.8||801.5||801.8||801.5||0
1643630230000|2022-01-31 11:57:10|801.8||801.5||801.8||801.5||0
1643630260000|2022-01-31 11:57:40|801.3|800|801.3|800|801.5|800.3|801.3|800|1
1643630310000|2022-01-31 11:58:30|||||||||1
1643630330000|2022-01-31 11:58:50|801|799.8|801.3|799.8|801.3|799.8|801|799.8|0
1643630340000|2022-01-31 11:59:00|801||801.3||801.3||801||0
1643630350000|2022-01-31 11:59:10|801|800|801|799.8|801.3|800|801|799.8|8
1643630380000|2022-01-31 11:59:40|800.8|799.5|801|799.5|801|799.5|800.8|799.5|4
1643630390000|2022-01-31 11:59:50|800.8|799.8|801|799.5|801|799.8|800.8|799.5|0
1643630400000|2022-01-31 12:00:00|801.3|799.8|801.3|800|801.8|800.3|801.3|799.8|13
1643630410000|2022-01-31 12:00:10|801|799.8|801|799.8|801.3|800|801|799.8|2
1643630420000|2022-01-31 12:00:20|801.3|800|801|799.8|801.3|800|801|799.8|0
1643630430000|2022-01-31 12:00:30|801.3|800|801.3|800|801.5|800|801.3|800|1
1643630440000|2022-01-31 12:00:40||799.8||800||800||799.8|0
1643630460000|2022-01-31 12:01:00|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800|0
1643630490000|2022-01-31 12:01:30||800||800.3||800.3||800|0
1643630500000|2022-01-31 12:01:40|801.3|800|801.3|800|801.5|800.3|801.3|800|0
1643630510000|2022-01-31 12:01:50|||||||||3
1643630520000|2022-01-31 12:02:00|801.5||801.3||801.5||801.3||0
1643630540000|2022-01-31 12:02:20||799.8||800||800||799.8|0
1643630550000|2022-01-31 12:02:30||799.8||800||800||799.8|0
1643630590000|2022-01-31 12:03:10|801|799.8|801.3|800|801.3|800|801|799.8|1
1643630600000|2022-01-31 12:03:20|801|799.5|800.8|799.5|801|799.8|800.8|799.5|2
1643630610000|2022-01-31 12:03:30|800.5|799.3|800.8|799.3|800.8|799.5|800.5|799.3|0
1643630620000|2022-01-31 12:03:40|800.5|799.5|800.5|799.3|800.5|799.5|800.5|799.3|6
1643630640000|2022-01-31 12:04:00|800.8|799.5|800.8|799.3|800.8|799.5|800.8|799.3|2
1643630650000|2022-01-31 12:04:10||799.5||799.5||799.5||799.5|0
1643630660000|2022-01-31 12:04:20|801|799.8|801|799.8|801.3|799.8|801|799.8|6
1643630670000|2022-01-31 12:04:30|||||||||1
1643630690000|2022-01-31 12:04:50|800.8|799.5|800.3|799|800.8|799.5|800.3|799|3
1643630700000|2022-01-31 12:05:00|800.5|798.8|800|798.8|800.5|799|800|798.8|0
1643630730000|2022-01-31 12:05:30||798.5||798.8||798.8||798.5|0
1643630770000|2022-01-31 12:06:10|800.3|799|800.3|799|800.3|799|800.3|799|1
1643630780000|2022-01-31 12:06:20|800|798.8|800|798.8|800|799|800|798.8|0
1643630790000|2022-01-31 12:06:30|799.8|798.5|799.8|798.5|799.8|798.8|799.8|798.5|0
1643630800000|2022-01-31 12:06:40|800|798.3|800|798.5|800|798.8|800|798.3|0
1643630810000|2022-01-31 12:06:50||798.8||798.5||798.8||798.5|3
1643630820000|2022-01-31 12:07:00||798.8||798.8||798.8||798.5|0
1643630850000|2022-01-31 12:07:30||798.5||798.5||798.8||798.5|0
1643630860000|2022-01-31 12:07:40||798.8||798.8||798.8||798.8|9
1643630870000|2022-01-31 12:07:50||798.5||798.8||798.8||798.5|4
1643630880000|2022-01-31 12:08:00||798.5||798.5||798.5||798.5|0
1643630890000|2022-01-31 12:08:10|799.8|798.3|799.5|798|799.8|798.3|799.3|798|11
1643630900000|2022-01-31 12:08:20||798.3||798.3||798.3||798|5
1643630910000|2022-01-31 12:08:30|799.3|798|799.5|798|799.5|798.3|799.3|798|0
1643630920000|2022-01-31 12:08:40|799.3|798.3|799.5|798.3|799.5|798.3|799.3|798|0
1643630930000|2022-01-31 12:08:50|799.3|798|799.3|798|799.3|798.3|799.3|798|1
1643630940000|2022-01-31 12:09:00|799.5|797.8|799|797.8|799.5|797.8|799|797.8|4
1643630950000|2022-01-31 12:09:10|||||||||1
1643630960000|2022-01-31 12:09:20|799.3|798|799.3|798|799.3|798|799|798|0
1643630970000|2022-01-31 12:09:30|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|0
1643630980000|2022-01-31 12:09:40|||||||||1
1643630990000|2022-01-31 12:09:50||798.3||798.5||798.5||798.3|0
1643631000000|2022-01-31 12:10:00|799.5|798.3|800|798.8|800|798.8|799.5|798.3|4
1643631010000|2022-01-31 12:10:10|799.8|798.5|799.8|798.5|800|798.8|799.8|798.5|1
1643631020000|2022-01-31 12:10:20|800||799.8||800||799.8||0
1643631030000|2022-01-31 12:10:30|800|798.8|800|798.8|800|798.8|800|798.5|8
1643631040000|2022-01-31 12:10:40|||||||||5
1643631050000|2022-01-31 12:10:50|800.5|799.3|800.8|799.3|800.8|799.3|800.5|799.3|17
1643631060000|2022-01-31 12:11:00|800.5|799.5|800.8|799.5|800.8|799.5|800.5|799.5|11
1643631070000|2022-01-31 12:11:10||799.3||799.5||799.5||799.3|0
1643631080000|2022-01-31 12:11:20|801|799.8|801|799.8|801.3|799.8|801|799.8|2
1643631110000|2022-01-31 12:11:50||799.5||799.8||799.8||799.5|0
1643631120000|2022-01-31 12:12:00||799.5||799.8||799.8||799.5|0
1643631130000|2022-01-31 12:12:10|||||||||1
1643631140000|2022-01-31 12:12:20|801.3|800|801.3|800|801.3|800|801.3|799.8|1
1643631150000|2022-01-31 12:12:30||799.8||800||800||799.8|0
1643631160000|2022-01-31 12:12:40||799.8||800||800||799.8|0
1643631170000|2022-01-31 12:12:50|801|799.8|801.3|799.8|801.3|799.8|801|799.8|0
1643631180000|2022-01-31 12:13:00|801|800|801.3|800|801.3|800|801|799.8|15
1643631190000|2022-01-31 12:13:10|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|0
1643631200000|2022-01-31 12:13:20||800||800.3||800.3||800|0
1643631220000|2022-01-31 12:13:40|801.3|800|801.5|800|801.5|800|801.3|800|2
1643631230000|2022-01-31 12:13:50|801.3||801.3||801.5||801.3||0
1643631240000|2022-01-31 12:14:00|801.5|799.8|801.3|799.8|801.5|799.8|801|799.8|1
1643631250000|2022-01-31 12:14:10||800||799.8||800||799.8|0
1643631260000|2022-01-31 12:14:20|801||801||801.3||801||0
1643631280000|2022-01-31 12:14:40|801.3||801.3||801.3||801||0
1643631290000|2022-01-31 12:14:50|801||801||801||801||0
1643631300000|2022-01-31 12:15:00|801.3||801.3||801.3||801.3||0
1643631310000|2022-01-31 12:15:10|801|799.5|800.8|799.5|801|799.5|800.8|799.3|20
1643631320000|2022-01-31 12:15:20||799.3||799.5||799.5||799.3|0
1643631400000|2022-01-31 12:16:40||799.3||799.5||799.5||799.3|4
1643631420000|2022-01-31 12:17:00|801|799.8|801|799.8|801|799.8|801|799.8|3
1643631430000|2022-01-31 12:17:10|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.3|2
1643631440000|2022-01-31 12:17:20|800.5|799.3|800.8|799.3|800.8|799.5|800.5|799.3|0
1643631450000|2022-01-31 12:17:30||799.5||799.5||799.5||799.5|0
1643631460000|2022-01-31 12:17:40|801|799.8|800.8|799.5|801|799.8|800.8|799.5|0
1643631470000|2022-01-31 12:17:50|800.5|799.3|800.5|799.3|800.8|799.3|800.5|799.3|0
1643631480000|2022-01-31 12:18:00|800.3|799|800.5|799.3|800.5|799.3|800.3|799|2
1643631490000|2022-01-31 12:18:10||799||799.3||799.3||799|1
1643631500000|2022-01-31 12:18:20||799||799||799.3||799|1
1643631510000|2022-01-31 12:18:30||799.3||799||799.3||799|1
1643631520000|2022-01-31 12:18:40||799.3||799.3||799.3||799.3|0
1643631530000|2022-01-31 12:18:50|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.3|0
1643631540000|2022-01-31 12:19:00||799.3||799.5||799.5||799.3|0
1643631560000|2022-01-31 12:19:20||799.3||799.5||799.5||799.3|0
1643631570000|2022-01-31 12:19:30|801||800.8||801||800.8||0
1643631580000|2022-01-31 12:19:40||799.3||799.5||799.5||799.3|0
1643631590000|2022-01-31 12:19:50||799.3||799.5||799.5||799.3|1
1643631600000|2022-01-31 12:20:00|800.5|799.3|800.5|799.3|800.8|799.3|800.5|799.3|0
1643631610000|2022-01-31 12:20:10|||||||||1
1643631620000|2022-01-31 12:20:20|||||||||2
1643631630000|2022-01-31 12:20:30|800.8||800.8||800.8||800.8||4
1643631640000|2022-01-31 12:20:40||799.5||799.5||799.5||799.3|3
1643631650000|2022-01-31 12:20:50||799.3||799.5||799.5||799.3|1
1643631690000|2022-01-31 12:21:30|801|799.8|801|799.8|801|799.8|801|799.5|6
1643631700000|2022-01-31 12:21:40|801.3|800|800.8|799.5|801.3|800|800.8|799.5|6
1643631710000|2022-01-31 12:21:50|801|799.8|801|799.5|801|799.8|801|799.5|0
1643631720000|2022-01-31 12:22:00|800.8|799.8|800.8|799.5|800.8|799.8|800.8|799.5|0
1643631730000|2022-01-31 12:22:10|801||800.8||801||800.8||5
1643631740000|2022-01-31 12:22:20|801|799.8|801|799.8|801|799.8|801|799.8|1
1643631750000|2022-01-31 12:22:30|801.3||801||801.3||801||0
1643631760000|2022-01-31 12:22:40|||||||||5
1643631780000|2022-01-31 12:23:00|801.3|799.5|801|799.8|801.3|799.8|800.8|799.5|19
1643631790000|2022-01-31 12:23:10||799.5||799.8||799.8||799.5|5
1643631800000|2022-01-31 12:23:20||799.5||799.8||799.8||799.5|0
1643631810000|2022-01-31 12:23:30|800.8|799.5|801|799.5|801|799.8|800.8|799.5|1
1643631820000|2022-01-31 12:23:40||799.8||799.8||799.8||799.5|0
1643631850000|2022-01-31 12:24:10|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643631870000|2022-01-31 12:24:30|801||800.8||801||800.8||0
1643631900000|2022-01-31 12:25:00|801|799.3|800.8|799.5|801|799.5|800.8|799.3|14
1643631910000|2022-01-31 12:25:10||799.3||799.5||799.5||799.3|0
1643631920000|2022-01-31 12:25:20||799.3||799.5||799.5||799.3|0
1643631930000|2022-01-31 12:25:30|||||||||1
1643631940000|2022-01-31 12:25:40|801|799.8|801|799.8|801|799.8|801|799.8|0
1643631950000|2022-01-31 12:25:50|||||||||2
1643631960000|2022-01-31 12:26:00|801.3|799.5|801.3|800|801.3|800|801.3|799.5|1
1643631970000|2022-01-31 12:26:10|801.5||801.3||801.5||801.3||0
1643631980000|2022-01-31 12:26:20|801.5|800.3|801.8|800.5|801.8|800.5|801.3|800.3|1
1643631990000|2022-01-31 12:26:30|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|1
1643632000000|2022-01-31 12:26:40|||||||||2
1643632010000|2022-01-31 12:26:50||800.3||800.3||800.3||800.3|0
1643632020000|2022-01-31 12:27:00|802|800.5|802|800.8|802.3|800.8|802|800.3|0
1643632030000|2022-01-31 12:27:10|802.3|801|802.5|801.3|802.5|801.3|802.3|801|27
1643632040000|2022-01-31 12:27:20||801||801.3||801.3||801|0
1643632050000|2022-01-31 12:27:30|||||||||2
1643632060000|2022-01-31 12:27:40|802.8||802.8||802.8||802.5||33
1643632070000|2022-01-31 12:27:50||801.5||801.3||801.5||801.3|0
1643632080000|2022-01-31 12:28:00|802.5|801|802.3|801|802.5|801|802.3|801|1
1643632090000|2022-01-31 12:28:10||800.8||801||801||800.8|24
1643632120000|2022-01-31 12:28:40|802.5|800.8|802.3|801|802.5|801|802.3|800.8|6
1643632130000|2022-01-31 12:28:50||800.8||801||801||800.8|0
1643632140000|2022-01-31 12:29:00|802.5|801.3|802.5|801.3|802.5|801.3|802.3|801.3|2
1643632150000|2022-01-31 12:29:10|802.8|801.5|802.8|801.5|803|801.5|802.5|801.5|0
1643632160000|2022-01-31 12:29:20|803|801.8|803|801.8|803|801.8|803|801.5|0
1643632170000|2022-01-31 12:29:30|803.3||803||803.3||803||0
1643632180000|2022-01-31 12:29:40|803.3|802|803|801.8|803.3|802|803|801.8|10
1643632190000|2022-01-31 12:29:50|803.3|802|803|801.8|803.3|802|803|801.5|0
1643632200000|2022-01-31 12:30:00|803.3||803||803.3||803||0
1643632210000|2022-01-31 12:30:10|803.3|801.5|803|801.8|803.3|801.8|803|801.5|0
1643632220000|2022-01-31 12:30:20|803.3|802|803.3|802|803.3|802|803.3|802|12
1643632230000|2022-01-31 12:30:30||801.8||802||802||801.8|1
1643632250000|2022-01-31 12:30:50|803|801.8|803|801.8|803|801.8|803|801.5|11
1643632260000|2022-01-31 12:31:00|802.8|801.5|803|801.8|803|801.8|802.8|801.5|0
1643632270000|2022-01-31 12:31:10||801.5||801.5||801.8||801.5|13
1643632280000|2022-01-31 12:31:20|802.8|801.3|802.8|801.3|802.8|801.3|802.8|801.3|0
1643632290000|2022-01-31 12:31:30||801.5||801.5||801.5||801.5|0
1643632300000|2022-01-31 12:31:40||801.3||801.3||801.5||801.3|0
1643632310000|2022-01-31 12:31:50|802.5||802.5||802.5||802.5||0
1643632320000|2022-01-31 12:32:00|802.8|801|802.5|801|802.8|801.3|802.5|801|0
1643632330000|2022-01-31 12:32:10||801.3||801.3||801.3||801.3|0
1643632340000|2022-01-31 12:32:20|802.3|801|802.5|801|802.5|801|802.3|801|0
1643632350000|2022-01-31 12:32:30|802.3||802.5||802.5||802.3||0
1643632360000|2022-01-31 12:32:40||801.3||801.3||801.3||801|0
1643632370000|2022-01-31 12:32:50||801||801||801.3||801|0
1643632380000|2022-01-31 12:33:00||801.3||801.3||801.3||801|0
1643632390000|2022-01-31 12:33:10|802.3|801|802.3|801|802.3|801|802.3|801|0
1643632400000|2022-01-31 12:33:20|802.5||802.5||802.5||802.3||0
1643632410000|2022-01-31 12:33:30|802.3||802.3||802.3||802.3||0
1643632420000|2022-01-31 12:33:40|802.5|801.3|802.5|801|802.5|801.3|802.5|801|0
1643632430000|2022-01-31 12:33:50|802.8|801.3|802.8|801.3|802.8|801.3|802.8|801|0
1643632440000|2022-01-31 12:34:00|802.5||802.8||802.8||802.5||0
1643632450000|2022-01-31 12:34:10|802.5||802.5||802.8||802.5||6
1643632460000|2022-01-31 12:34:20|802.8||802.8||802.8||802.8||0
1643632470000|2022-01-31 12:34:30|803|801.5|803|801.5|803|801.5|803|801.3|0
1643632480000|2022-01-31 12:34:40|802.8|801.3|802.8|801.3|802.8|801.3|802.5|801.3|0
1643632490000|2022-01-31 12:34:50||801.5||801.3||801.5||801.3|0
1643632500000|2022-01-31 12:35:00|802.5|801.5|802.8|801.3|802.8|801.5|802.5|801.3|65
1643632510000|2022-01-31 12:35:10||801.5||801.5||801.5||801.3|5
1643632520000|2022-01-31 12:35:20|803|801.3|802.8|801.5|803|801.5|802.8|801.3|0
1643632530000|2022-01-31 12:35:30|803||802.8||803||802.8||0
1643632540000|2022-01-31 12:35:40|803|801.8|803|801.5|803|801.8|802.8|801.5|3
1643632550000|2022-01-31 12:35:50|802.8|801.8|803.3|802|803.3|802|802.8|801.8|50
1643632560000|2022-01-31 12:36:00|803.5|802.3|803.3|802|803.5|802.3|803.3|802|0
1643632570000|2022-01-31 12:36:10|803.5|801.8|803.3|801.8|803.5|801.8|803.3|801.8|0
1643632580000|2022-01-31 12:36:20||802||801.8||802||801.8|0
1643632590000|2022-01-31 12:36:30|803||803.3||803.3||803||0
1643632610000|2022-01-31 12:36:50|803.5|802|803.3|802|803.5|802|803.3|802|0
1643632620000|2022-01-31 12:37:00||801.8||802||802||801.8|0
1643632630000|2022-01-31 12:37:10|803|801.8|803|801.8|803|801.8|803|801.8|0
1643632640000|2022-01-31 12:37:20|803.3||803.3||803.3||803.3||0
1643632650000|2022-01-31 12:37:30|803||803||803||803||0
1643632660000|2022-01-31 12:37:40|803.3|802|803.3|802|803.3|802|803|802|0
1643632670000|2022-01-31 12:37:50|803|801.8|803|801.8|803.3|801.8|803|801.8|2
1643632680000|2022-01-31 12:38:00|803.3|802|803.3|801.8|803.3|802|803.3|801.8|5
1643632710000|2022-01-31 12:38:30|803|801.5|803|801.5|803|801.8|803|801.5|0
1643632740000|2022-01-31 12:39:00|802.8|801.3|802.8|801.3|802.8|801.3|802.8|801.3|0
1643632750000|2022-01-31 12:39:10||801.5||801.5||801.5||801.5|1
1643632760000|2022-01-31 12:39:20||801.3||801.3||801.3||801.3|0
1643632770000|2022-01-31 12:39:30|803|801.5|803|801.5|803|801.5|803|801.5|0
1643632790000|2022-01-31 12:39:50||801.8||801.5||801.8||801.5|0
1643632810000|2022-01-31 12:40:10|802.8||803||803||802.8||0
1643632840000|2022-01-31 12:40:40||801.8||801.5||801.8||801.5|0
1643632850000|2022-01-31 12:40:50||801.8||801.5||801.8||801.5|0
1643632860000|2022-01-31 12:41:00||801.8||801.5||801.8||801.5|0
1643632870000|2022-01-31 12:41:10||801.8||801.5||801.8||801.5|0
1643632880000|2022-01-31 12:41:20||801.8||801.8||801.8||801.8|0
1643632900000|2022-01-31 12:41:40|803.3|802|803|801.8|803.3|802|803|801.5|28
1643632910000|2022-01-31 12:41:50|803.3|801.5|803.3|801.8|803.3|801.8|803.3|801.5|4
1643632920000|2022-01-31 12:42:00|803||803.3||803.3||803||0
1643632930000|2022-01-31 12:42:10|803||803.3||803.3||803||0
1643632940000|2022-01-31 12:42:20||802||801.8||802||801.8|3
1643632950000|2022-01-31 12:42:30|803|801.5|802.8|801.5|803.3|801.5|802.8|801.5|2
1643632970000|2022-01-31 12:42:50|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|1
1643632990000|2022-01-31 12:43:10|802.8|801.5|803.3|802|803.3|802|802.5|801.5|1
1643633000000|2022-01-31 12:43:20|803|801.8|803|801.8|803|801.8|803|801.8|7
1643633010000|2022-01-31 12:43:30|803.3||803||803.3||803||0
1643633020000|2022-01-31 12:43:40|||||||||4
1643633030000|2022-01-31 12:43:50||801.5||801.8||801.8||801.5|4
1643633040000|2022-01-31 12:44:00|803.3||803.3||803.3||803||0
1643633050000|2022-01-31 12:44:10|803||803||803||803||0
1643633060000|2022-01-31 12:44:20|803.3||803||803.3||803||21
1643633070000|2022-01-31 12:44:30|803.3||803||803.3||803||0
1643633090000|2022-01-31 12:44:50|802.8|801.5|803|801.8|803|801.8|802.8|801.5|37
1643633100000|2022-01-31 12:45:00|803.3|801.5|803.3|801.8|803.3|801.8|803.3|801.5|1
1643633110000|2022-01-31 12:45:10|803||803||803.3||803||1
1643633120000|2022-01-31 12:45:20|||||||||1
1643633130000|2022-01-31 12:45:30|802.8|801.5|803|801.8|803|801.8|802.8|801.5|0
1643633150000|2022-01-31 12:45:50|803.3|802|803.3|801.8|803.3|802|803.3|801.8|0
1643633160000|2022-01-31 12:46:00|803|802|803.3|802|803.3|802|803|801.8|20
1643633170000|2022-01-31 12:46:10|803.5||803.3||803.5||803.3||0
1643633180000|2022-01-31 12:46:20|803.5|801.8|803.3|801.8|803.5|801.8|803.3|801.8|0
1643633190000|2022-01-31 12:46:30|803||803.3||803.3||803||0
1643633200000|2022-01-31 12:46:40|803||803.3||803.3||803||2
1643633210000|2022-01-31 12:46:50|803|801.5|803|801.8|803|801.8|802.8|801.5|12
1643633220000|2022-01-31 12:47:00||801.5||801.8||801.8||801.5|20
1643633230000|2022-01-31 12:47:10|803.3|802|803.3|801.8|803.5|802.3|803.3|801.8|10
1643633240000|2022-01-31 12:47:20|803||803||803||803||0
1643633270000|2022-01-31 12:47:50|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|4
1643633320000|2022-01-31 12:48:40|803|801.8|803|801.5|803|801.8|802.8|801.5|8
1643633330000|2022-01-31 12:48:50|803.3|801.8|803.3|801.8|803.3|801.8|803.3|801.5|9
1643633340000|2022-01-31 12:49:00||802||802||802||801.8|0
1643633360000|2022-01-31 12:49:20|803|801.8|803|801.8|803|801.8|803|801.8|8
1643633370000|2022-01-31 12:49:30|803.3|802|803.3|802|803.5|802|803.3|802|23
1643633390000|2022-01-31 12:49:50|803.5|802.3|803.5|802|803.5|802.3|803.3|802|40
1643633400000|2022-01-31 12:50:00|803.3||803.3||803.5||803.3||0
1643633420000|2022-01-31 12:50:20|803.5|801.8|803.3|802|803.5|802|803.3|801.8|0
1643633430000|2022-01-31 12:50:30||801.8||802||802||801.8|0
1643633440000|2022-01-31 12:50:40||801.8||802||802||801.8|0
1643633450000|2022-01-31 12:50:50|803.5||803.5||803.5||803.5||0
1643633460000|2022-01-31 12:51:00|803.3|802.3|803.3|802|803.5|802.3|803.3|802|2
1643633470000|2022-01-31 12:51:10||801.8||802||802||801.8|0
1643633480000|2022-01-31 12:51:20|803|801.8|803|801.8|803|802|803|801.5|0
1643633490000|2022-01-31 12:51:30|802.8|801.5|802.8|801.5|802.8|801.8|802.8|801.5|0
1643633500000|2022-01-31 12:51:40||801.3||801.5||801.5||801.3|0
1643633520000|2022-01-31 12:52:00|803||803||803||802.8||1
1643633530000|2022-01-31 12:52:10|802.8||802.8||803||802.8||0
1643633540000|2022-01-31 12:52:20||801.3||801.5||801.5||801.3|0
1643633550000|2022-01-31 12:52:30||801.3||801.5||801.5||801.3|0
1643633560000|2022-01-31 12:52:40|802.5|801.3|802.5|801|802.8|801.3|802.5|801|0
1643633570000|2022-01-31 12:52:50||801.3||801.3||801.3||801|0
1643633580000|2022-01-31 12:53:00|802.3|801|802.3|801|802.3|801.3|802.3|800.8|12
1643633590000|2022-01-31 12:53:10|802.5|800.5|802.3|801|802.5|801|802|800.5|3
1643633600000|2022-01-31 12:53:20||800.8||801||801||800.8|0
1643633610000|2022-01-31 12:53:30|802|800.8|802.3|801|802.3|801|802|800.8|10
1643633620000|2022-01-31 12:53:40|||||||||1
1643633630000|2022-01-31 12:53:50||800.8||801||801||800.8|0
1643633640000|2022-01-31 12:54:00||800.8||801||801||800.8|12
1643633650000|2022-01-31 12:54:10|||||||||8
1643633670000|2022-01-31 12:54:30|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801|2
1643633680000|2022-01-31 12:54:40||801||801.3||801.3||801|0
1643633700000|2022-01-31 12:55:00|802.8||802.5||802.8||802.5||2
1643633720000|2022-01-31 12:55:20|802.8||802.8||802.8||802.5||1
1643633730000|2022-01-31 12:55:30||801.5||801.3||801.5||801.3|0
1643633740000|2022-01-31 12:55:40|802.5|801.5|802.5|801.3|802.5|801.5|802.5|801.3|0
1643633750000|2022-01-31 12:55:50||801||801.3||801.3||801|0
1643633760000|2022-01-31 12:56:00|||||||||6
1643633780000|2022-01-31 12:56:20|802.3|801|802.5|801.3|802.5|801.3|802.3|801|8
1643633790000|2022-01-31 12:56:30|802.3|801|802.5|801.3|802.5|801.3|802.3|801|10
1643633830000|2022-01-31 12:57:10|802.3|801|802|800.8|802.3|801|802|800.8|60
1643633840000|2022-01-31 12:57:20||800.5||800.8||800.8||800.5|0
1643633850000|2022-01-31 12:57:30|801.8|800.5|802|800.8|802|800.8|801.8|800.5|4
1643633860000|2022-01-31 12:57:40|801.8|800.5|802|800.5|802|800.8|801.8|800.5|10
1643633870000|2022-01-31 12:57:50|801.8|800.3|801.8|800.3|801.8|800.5|801.8|800.3|0
1643633880000|2022-01-31 12:58:00||800.5||800.5||800.5||800.3|0
1643633890000|2022-01-31 12:58:10|802|800.3|802|800.5|802|800.5|801.8|800.3|2
1643633900000|2022-01-31 12:58:20||800.8||800.8||800.8||800.5|0
1643633910000|2022-01-31 12:58:30|802.3|800.5|802.3|800.8|802.3|800.8|802.3|800.5|0
1643633920000|2022-01-31 12:58:40||801||800.8||801||800.8|5
1643633930000|2022-01-31 12:58:50||801||801||801||800.8|0
1643633940000|2022-01-31 12:59:00|802|800.8|802|800.8|802|801|802|800.8|0
1643633950000|2022-01-31 12:59:10|802.3||802||802.3||802||0
1643633970000|2022-01-31 12:59:30||800.5||800.8||800.8||800.5|1
1643633980000|2022-01-31 12:59:40|802.3|800.5|802.3|800.8|802.3|801|802.3|800.5|1
1643633990000|2022-01-31 12:59:50||801||800.8||801||800.8|0
1643634000000|2022-01-31 13:00:00||801||801||801||800.8|0
1643634010000|2022-01-31 13:00:10||800.8||800.8||801||800.8|1
1643634020000|2022-01-31 13:00:20|802.5|801|802.5|801.3|802.8|801.3|802.5|801|1
1643634030000|2022-01-31 13:00:30|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|0
1643634040000|2022-01-31 13:00:40|||||||||7
1643634050000|2022-01-31 13:00:50|802.3|801|802.5|801|802.5|801.3|802.3|801|1
1643634060000|2022-01-31 13:01:00||801.3||801||801.3||801|0
1643634070000|2022-01-31 13:01:10||801.3||801.3||801.3||801|0
1643634080000|2022-01-31 13:01:20||801||801||801.3||801|3
1643634090000|2022-01-31 13:01:30|802.3|801.3|802.3|801|802.3|801.3|802.3|800.8|0
1643634100000|2022-01-31 13:01:40||800.8||801||801||800.8|0
1643634110000|2022-01-31 13:01:50|802|800.8|802.3|800.8|802.3|801|802|800.8|0
1643634120000|2022-01-31 13:02:00|802||802||802.3||802||0
1643634130000|2022-01-31 13:02:10|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|3
1643634140000|2022-01-31 13:02:20|801.5|800.3|801|799.8|801.5|800.3|801|799.8|164
1643634160000|2022-01-31 13:02:40|801.3|800|801.3|799.8|801.3|800|801|799.8|0
1643634170000|2022-01-31 13:02:50|801.5|800|801.5|800.3|801.5|800.3|801.5|799.8|10
1643634180000|2022-01-31 13:03:00|801.3|800|801.3|800|801.5|800.3|801.3|800|1
1643634190000|2022-01-31 13:03:10|801.5||801.3||801.5||801.3||0
1643634200000|2022-01-31 13:03:20||799.8||800||800||799.8|0
1643634210000|2022-01-31 13:03:30|801.5||801.5||801.5||801.3||0
1643634220000|2022-01-31 13:03:40|801.8|800.3|801.8|800.5|801.8|800.5|801.8|800.3|1
1643634230000|2022-01-31 13:03:50||800.3||800.5||800.5||800.3|4
1643634240000|2022-01-31 13:04:00|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|1
1643634250000|2022-01-31 13:04:10|801.5|800.3|801.5|800.3|801.8|800.5|801.5|800.3|3
1643634260000|2022-01-31 13:04:20|801.8|800.5|801.8|800.3|801.8|800.5|801.5|800.3|3
1643634270000|2022-01-31 13:04:30||800.5||800.5||800.5||800.5|1
1643634280000|2022-01-31 13:04:40||800.3||800.5||800.5||800.3|1
1643634300000|2022-01-31 13:05:00|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800|1
1643634310000|2022-01-31 13:05:10|801.8|800|801.5|800.3|801.8|800.3|801.5|800|0
1643634320000|2022-01-31 13:05:20|801.3|800|801|799.5|801.3|800|800.8|799.5|13
1643634330000|2022-01-31 13:05:30||799.8||799.5||799.8||799.5|8
1643634340000|2022-01-31 13:05:40||799.8||799.8||799.8||799.5|0
1643634350000|2022-01-31 13:05:50||799.5||799.8||799.8||799.5|0
1643634360000|2022-01-31 13:06:00|800.8|799.5|801|799.8|801|799.8|800.8|799.5|110
1643634370000|2022-01-31 13:06:10|800.8|799.5|800.8|799.5|801|799.5|800.8|799.5|2
1643634380000|2022-01-31 13:06:20|801||800.8||801||800.8||0
1643634400000|2022-01-31 13:06:40||799.3||799.5||799.5||799.3|14
1643634410000|2022-01-31 13:06:50||799.3||799.5||799.5||799.3|0
1643634420000|2022-01-31 13:07:00|801||801||801||800.8||0
1643634430000|2022-01-31 13:07:10|800.8|799.8|801|799.8|801|799.8|800.8|799.5|0
1643634440000|2022-01-31 13:07:20|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|4
1643634450000|2022-01-31 13:07:30|800.5|799.3|800.8|799.5|800.8|799.5|800.5|799.3|1
1643634460000|2022-01-31 13:07:40||799.3||799.5||799.5||799.3|0
1643634480000|2022-01-31 13:08:00||799.3||799.3||799.5||799.3|0
1643634490000|2022-01-31 13:08:10|800.5|799.5|800.8|799.5|800.8|799.5|800.5|799.3|1
1643634500000|2022-01-31 13:08:20|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|4
1643634510000|2022-01-31 13:08:30||799||799||799||799|11
1643634520000|2022-01-31 13:08:40|800.3|798.8|800.3|798.8|800.3|798.8|800|798.8|7
1643634530000|2022-01-31 13:08:50|800||800||800||800||0
1643634540000|2022-01-31 13:09:00|799.8|798.5|800.3|799|800.3|799|799.8|798.5|1
1643634550000|2022-01-31 13:09:10|||||||||125
1643634560000|2022-01-31 13:09:20|800.5||800.5||800.5||800.3||0
1643634570000|2022-01-31 13:09:30|800.3||800.3||800.5||800.3||0
1643634580000|2022-01-31 13:09:40|800|798.8|800.3|799|800.3|799|800|798.8|16
1643634590000|2022-01-31 13:09:50|800|798.8|800.3|798.8|800.3|799|800|798.8|5
1643634600000|2022-01-31 13:10:00|800.5|799|800.8|799.3|800.8|799.5|800.5|799|44
1643634610000|2022-01-31 13:10:10||799.5||799.5||799.5||799.5|0
1643634620000|2022-01-31 13:10:20|801|799.8|801|799.8|801|799.8|800.8|799.8|3
1643634630000|2022-01-31 13:10:30|800.8|799.5|801|799.5|801|799.5|800.8|799.5|0
1643634650000|2022-01-31 13:10:50||799.8||799.5||799.8||799.5|0
1643634660000|2022-01-31 13:11:00|800.8||800.8||800.8||800.8||0
1643634670000|2022-01-31 13:11:10|||||||||4
1643634680000|2022-01-31 13:11:20|801|799.8|801|799.5|801|799.8|800.8|799.5|0
1643634690000|2022-01-31 13:11:30||799.8||799.8||799.8||799.5|0
1643634700000|2022-01-31 13:11:40||799.5||799.8||799.8||799.5|0
1643634720000|2022-01-31 13:12:00|801.3||801||801.3||801||0
1643634730000|2022-01-31 13:12:10||799.5||799.8||799.8||799.5|0
1643634740000|2022-01-31 13:12:20||799.5||799.5||799.8||799.5|7
1643634750000|2022-01-31 13:12:30|800.8||800.8||801||800.8||0
1643634760000|2022-01-31 13:12:40|801|799.8|801|799.5|801|799.8|800.8|799.5|4
1643634770000|2022-01-31 13:12:50||799.8||799.8||799.8||799.5|0
1643634780000|2022-01-31 13:13:00|801.3|800|801.5|800.3|801.5|800.3|801.3|800|0
1643634790000|2022-01-31 13:13:10|801.3|800|801.3|799.8|801.3|800|801.3|799.8|1
1643634800000|2022-01-31 13:13:20|801||801||801.3||801||0
1643634810000|2022-01-31 13:13:30||799.5||799.5||799.5||799.5|0
1643634820000|2022-01-31 13:13:40|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.5|0
1643634830000|2022-01-31 13:13:50|801||801||801||801||48
1643634840000|2022-01-31 13:14:00||799.5||799.8||799.8||799.5|0
1643634850000|2022-01-31 13:14:10|801.3||801||801.3||801||0
1643634860000|2022-01-31 13:14:20|801.3|799.5|801|799.5|801.3|799.5|801|799.5|0
1643634870000|2022-01-31 13:14:30||799.8||799.8||799.8||799.5|0
1643634880000|2022-01-31 13:14:40||799.5||799.5||799.8||799.5|6
1643634890000|2022-01-31 13:14:50||799.8||799.8||799.8||799.8|0
1643634900000|2022-01-31 13:15:00|801.3|800|801.3|799.8|801.3|800|801.3|799.8|5
1643634910000|2022-01-31 13:15:10|801|800|801|799.8|801.3|800|801|799.8|13
1643634920000|2022-01-31 13:15:20|801.3|800|801|799.8|801.3|800|801|799.8|0
1643634930000|2022-01-31 13:15:30||799.5||799.8||799.8||799.5|0
1643634940000|2022-01-31 13:15:40||799.5||799.5||799.8||799.5|0
1643634950000|2022-01-31 13:15:50|800.8||800.8||801||800.8||0
1643634960000|2022-01-31 13:16:00|||||||||1
1643634970000|2022-01-31 13:16:10|801||800.8||801||800.8||0
1643634990000|2022-01-31 13:16:30||799.3||799.3||799.3||799.3|1
1643635000000|2022-01-31 13:16:40|800.5|799.5|800.5|799.3|800.5|799.5|800.5|799.3|0
1643635010000|2022-01-31 13:16:50|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.5|0
1643635040000|2022-01-31 13:17:20|801|799.8|801|799.8|801|799.8|801|799.8|0
1643635050000|2022-01-31 13:17:30|||||||||1
1643635080000|2022-01-31 13:18:00|801.3|800|801.3|800|801.3|800|801.3|799.8|29
1643635090000|2022-01-31 13:18:10|||||||||6
1643635100000|2022-01-31 13:18:20|801|799.8|801.3|799.8|801.3|800|801|799.8|3
1643635110000|2022-01-31 13:18:30|801|799.5|800.8|799.5|801|799.5|800.8|799.5|7
1643635120000|2022-01-31 13:18:40|801||801||801||800.8||2
1643635130000|2022-01-31 13:18:50|800.8|799.3|800.8|799.3|801|799.3|800.5|799.3|10
1643635140000|2022-01-31 13:19:00|800.5|799|800.3|798.8|800.5|799.3|800.3|798.8|4
1643635150000|2022-01-31 13:19:10|800|799|800.3|799|800.3|799|800|798.8|2
1643635160000|2022-01-31 13:19:20||798.8||799||799||798.8|0
1643635180000|2022-01-31 13:19:40|800|798.8|800.3|799|800.3|799|800|798.8|6
1643635190000|2022-01-31 13:19:50||798.8||799||799||798.8|2
1643635200000|2022-01-31 13:20:00|800.5|798.8|800.3|799|800.5|799|800.3|798.8|8
1643635210000|2022-01-31 13:20:10|800.5|799.3|800.8|799.3|800.8|799.5|800.5|799.3|10
1643635220000|2022-01-31 13:20:20|800.5||800.5||800.5||800.5||0
1643635230000|2022-01-31 13:20:30|800.3|799|800.3|799|800.3|799.3|800.3|799|0
1643635240000|2022-01-31 13:20:40||798.8||799||799||798.8|0
1643635250000|2022-01-31 13:20:50||798.8||799||799||798.8|5
1643635260000|2022-01-31 13:21:00|800|798.8|800.3|798.8|800.3|799|800|798.8|5
1643635270000|2022-01-31 13:21:10|800|799|800.3|799|800.3|799|800|798.8|4
1643635280000|2022-01-31 13:21:20|800.5|799.3|800.5|799|800.5|799.3|800.3|799|4
1643635290000|2022-01-31 13:21:30|800.8|799.3|800.8|799.3|800.8|799.3|800.5|799.3|16
1643635300000|2022-01-31 13:21:40|800.5|799|800.5|799|800.5|799|800.5|799|0
1643635310000|2022-01-31 13:21:50||799.3||799.3||799.3||799|0
1643635320000|2022-01-31 13:22:00||799||799.3||799.3||799|0
1643635330000|2022-01-31 13:22:10|800.3|799|800.3|799|800.5|799|800.3|799|0
1643635340000|2022-01-31 13:22:20|800|798.8|800|798.5|800|798.8|800|798.5|0
1643635350000|2022-01-31 13:22:30|799.8|798.8|800|798.8|800|798.8|799.8|798.8|0
1643635370000|2022-01-31 13:22:50|800.3||800.3||800.3||800||3
1643635380000|2022-01-31 13:23:00|800||800||800.3||800||0
1643635390000|2022-01-31 13:23:10|800.3|799|800.3|798.8|800.3|799|800|798.8|0
1643635400000|2022-01-31 13:23:20|800|799|800.3|799|800.3|799|800|799|0
1643635410000|2022-01-31 13:23:30|800|798.8|800.3|799|800.5|799|800|798.8|0
1643635420000|2022-01-31 13:23:40|800.5|799.3|801|799.8|801|799.8|800.5|799.3|0
1643635440000|2022-01-31 13:24:00||799.5||799.8||799.8||799.5|0
1643635450000|2022-01-31 13:24:10|801.3||801||801.3||801||0
1643635460000|2022-01-31 13:24:20|801.3|799.5|801.3|799.8|801.3|799.8|801|799.5|0
1643635470000|2022-01-31 13:24:30|801.5|800|801.5|800.3|801.8|800.3|801.3|800|11
1643635480000|2022-01-31 13:24:40|801.8||801.5||801.8||801.5||0
1643635490000|2022-01-31 13:24:50|801.8|800|801.5|800.3|801.8|800.3|801.5|800|2
1643635500000|2022-01-31 13:25:00|801.8|800.5|801.5|800.3|801.8|800.5|801.5|800.3|43
1643635520000|2022-01-31 13:25:20|801.3|800|801.5|800|801.5|800.3|801.3|800|0
1643635530000|2022-01-31 13:25:30|801.3||801.3||801.5||801.3||0
1643635540000|2022-01-31 13:25:40|801.5||801.3||801.5||801.3||0
1643635550000|2022-01-31 13:25:50|801.5|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643635560000|2022-01-31 13:26:00|801.3|800|801.5|800|801.5|800.3|801.3|800|0
1643635570000|2022-01-31 13:26:10||800.3||800.3||800.3||800.3|0
1643635580000|2022-01-31 13:26:20||800||800.3||800.3||800|0
1643635630000|2022-01-31 13:27:10|801.3|800|801.3|800|801.3|800.3|801.3|800|0
1643635640000|2022-01-31 13:27:20|801.5|800.3|801.5|800|801.5|800.3|801.3|800|0
1643635650000|2022-01-31 13:27:30|801.3|800.3|801.3|800|801.3|800.3|801.3|800|0
1643635670000|2022-01-31 13:27:50|801.5||801.3||801.5||801.3||0
1643635680000|2022-01-31 13:28:00|801.5|800.3|801.8|800.3|801.8|800.3|801.3|800|7
1643635690000|2022-01-31 13:28:10|801.5|800.5|801.8|800.5|801.8|800.5|801.5|800.3|0
1643635710000|2022-01-31 13:28:30||800.3||800.3||800.5||800.3|3
1643635720000|2022-01-31 13:28:40||800.5||800.5||800.5||800.5|0
1643635730000|2022-01-31 13:28:50|801.5|800.3|801.3|800|801.5|800.3|801.3|800|2
1643635740000|2022-01-31 13:29:00|801.5|800.3|801.5|800|801.5|800.3|801.3|800|0
1643635750000|2022-01-31 13:29:10|801.3||801.3||801.5||801.3||0
1643635760000|2022-01-31 13:29:20|||||||||4
1643635780000|2022-01-31 13:29:40|||||||||1
1643635800000|2022-01-31 13:30:00|801.5|800.3|801.5|800.3|801.8|800.3|801.5|800.3|12
1643635810000|2022-01-31 13:30:10|801.8|800.5|802.3|801|802.3|801|801.8|800.5|9
1643635840000|2022-01-31 13:30:40|802.5||802.5||802.5||802.3||8
1643635850000|2022-01-31 13:30:50|802.3|801.3|802.3|801|802.3|801.3|802.3|801|2
1643635860000|2022-01-31 13:31:00|802.5|800.8|802.3|800.8|802.5|800.8|802.3|800.8|0
1643635870000|2022-01-31 13:31:10||801||801||801||800.8|0
1643635880000|2022-01-31 13:31:20|802|800.8|802|800.8|802.3|801|802|800.8|2
1643635890000|2022-01-31 13:31:30|802.3||802||802.3||802||0
1643635900000|2022-01-31 13:31:40|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643635910000|2022-01-31 13:31:50|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|0
1643635920000|2022-01-31 13:32:00|802|800.8|802.3|800.8|802.3|800.8|802|800.8|5
1643635930000|2022-01-31 13:32:10|802||802||802||802||0
1643635940000|2022-01-31 13:32:20|802.3|801|802.3|801|802.3|801|802.3|801|6
1643635950000|2022-01-31 13:32:30|||||||||9
1643635960000|2022-01-31 13:32:40|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|0
1643635970000|2022-01-31 13:32:50|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|2
1643635980000|2022-01-31 13:33:00|||||||||10
1643635990000|2022-01-31 13:33:10|803|801.8|803|801.8|803|801.8|802.8|801.5|11
1643636000000|2022-01-31 13:33:20|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|4
1643636010000|2022-01-31 13:33:30|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|22
1643636020000|2022-01-31 13:33:40|803|801.8|803|801.8|803|801.8|802.8|801.8|8
1643636030000|2022-01-31 13:33:50|803.3|801.5|803.3|802|803.3|802|803.3|801.5|4
1643636040000|2022-01-31 13:34:00||801.8||802||802||801.8|1
1643636050000|2022-01-31 13:34:10|803|801.8|803.3|802|803.3|802|803|801.8|3
1643636060000|2022-01-31 13:34:20|803.5|801.8|803.3|802|803.5|802|803.3|801.8|0
1643636070000|2022-01-31 13:34:30|803.5|801.8|803.3|802|803.5|802|803.3|801.8|0
1643636080000|2022-01-31 13:34:40|803.5||803.5||803.5||803.3||0
1643636090000|2022-01-31 13:34:50|803.3|801.8|803.3|802|803.5|802|803.3|801.8|0
1643636100000|2022-01-31 13:35:00|803|801.8|803.3|801.8|803.3|801.8|803|801.8|0
1643636110000|2022-01-31 13:35:10|803|802|803|801.8|803.3|802|803|801.8|3
1643636120000|2022-01-31 13:35:20|803.3|802|803.3|802|803.3|802|803.3|801.8|5
1643636130000|2022-01-31 13:35:30|803.5||803.3||803.5||803.3||1
1643636140000|2022-01-31 13:35:40|803.5||803.3||803.5||803.3||1
1643636150000|2022-01-31 13:35:50|803.5||803.3||803.5||803.3||0
1643636160000|2022-01-31 13:36:00|803.5|802.3|803.5|802.3|803.8|802.5|803.5|802.3|0
1643636190000|2022-01-31 13:36:30|803.8|802|803.3|802|803.8|802|803.3|802|118
1643636200000|2022-01-31 13:36:40|803|801.8|803|801.8|803.3|801.8|803|801.8|6
1643636210000|2022-01-31 13:36:50|803.3||803||803.3||803||0
1643636220000|2022-01-31 13:37:00|803.3||803||803.3||803||0
1643636240000|2022-01-31 13:37:20|803.3|801.5|803.5|802|803.5|802|803.3|801.5|0
1643636250000|2022-01-31 13:37:30|803.3|802.3|803.3|802|803.3|802.3|803.3|802|0
1643636260000|2022-01-31 13:37:40|803|801.8|803|801.8|803|802|803|801.8|0
1643636270000|2022-01-31 13:37:50|803.3|802|803.3|801.8|803.3|802|803|801.8|0
1643636280000|2022-01-31 13:38:00|803|801.5|802.8|801.5|803|801.5|802.8|801.5|3
1643636290000|2022-01-31 13:38:10|802.5|801.3|802.8|801.3|802.8|801.5|802.5|801.3|1
1643636300000|2022-01-31 13:38:20|802.5|801.5|802.5|801.3|802.8|801.5|802.5|801.3|0
1643636310000|2022-01-31 13:38:30|802.8|801.5|802.8|801.3|802.8|801.5|802.5|801.3|0
1643636320000|2022-01-31 13:38:40|802.5||802.8||802.8||802.5||0
1643636330000|2022-01-31 13:38:50|802.5|801.5|802.5|801.3|802.8|801.5|802.5|801.3|2
1643636340000|2022-01-31 13:39:00|802.8||802.5||802.8||802.5||2
1643636360000|2022-01-31 13:39:20|802.3|801|802.5|801|802.5|801|802.3|801|9
1643636370000|2022-01-31 13:39:30||801.3||801.3||801.3||801.3|0
1643636390000|2022-01-31 13:39:50|802.8||802.5||802.8||802.5||1
1643636400000|2022-01-31 13:40:00|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|2
1643636430000|2022-01-31 13:40:30|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|1
1643636440000|2022-01-31 13:40:40|803||803||803||802.8||0
1643636450000|2022-01-31 13:40:50|802.8||802.8||802.8||802.8||0
1643636480000|2022-01-31 13:41:20|802.5|801.3|802.3|801|802.5|801.3|802.3|800.8|1
1643636490000|2022-01-31 13:41:30||800.8||800.8||801||800.8|0
1643636500000|2022-01-31 13:41:40|802|801|802.3|801|802.3|801|802|801|1
1643636510000|2022-01-31 13:41:50|802|800.8|802.3|801|802.3|801|802|800.8|31
1643636520000|2022-01-31 13:42:00|802.5|801.3|802.5|801.3|802.5|801.3|802.3|801.3|2
1643636530000|2022-01-31 13:42:10|802.3|801|802.3|801|802.3|801|802.3|801|17
1643636550000|2022-01-31 13:42:30|||||||||5
1643636560000|2022-01-31 13:42:40|||||||||3
1643636590000|2022-01-31 13:43:10|802|800.8|802|800.8|802|800.8|802|800.8|0
1643636600000|2022-01-31 13:43:20|801.8|800.5|802|800.5|802|800.5|801.8|800.5|30
1643636610000|2022-01-31 13:43:30||800.8||800.8||800.8||800.8|0
1643636620000|2022-01-31 13:43:40|802.3|801|802.3|800.8|802.3|801|802.3|800.8|4
1643636630000|2022-01-31 13:43:50||801||801||801||800.8|2
1643636640000|2022-01-31 13:44:00|802.5|800.8|802.3|801|802.5|801|802.3|800.8|3
1643636650000|2022-01-31 13:44:10|802|800.8|802|800.8|802.3|801|802|800.8|1
1643636660000|2022-01-31 13:44:20||800.5||800.8||800.8||800.5|0
1643636690000|2022-01-31 13:44:50|801.8|800.5|801.8|800.5|802|800.8|801.8|800.5|1
1643636700000|2022-01-31 13:45:00|802|800.8|802|800.8|802|800.8|801.8|800.5|3
1643636710000|2022-01-31 13:45:10|801.8|800.5|802|800.5|802|800.8|801.8|800.5|0
1643636720000|2022-01-31 13:45:20|801.8||802||802||801.8||1
1643636730000|2022-01-31 13:45:30|801.8|800.8|802|800.8|802|800.8|801.8|800.8|1
1643636760000|2022-01-31 13:46:00|802.3|800.5|801.8|800.5|802.3|800.5|801.8|800.3|4
1643636800000|2022-01-31 13:46:40|802||801.8||802||801.8||0
1643636810000|2022-01-31 13:46:50|802|800.3|801.5|800.3|802|800.3|801.5|800.3|1
1643636820000|2022-01-31 13:47:00|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.5|3
1643636830000|2022-01-31 13:47:10||800.3||800.5||800.5||800.3|0
1643636840000|2022-01-31 13:47:20|802||801.8||802||801.8||0
1643636850000|2022-01-31 13:47:30||800.3||800.3||800.5||800.3|1
1643636860000|2022-01-31 13:47:40|801.5||801.5||801.5||801.5||0
1643636870000|2022-01-31 13:47:50|801.8||801.8||801.8||801.5||0
1643636880000|2022-01-31 13:48:00|801.5||801.8||801.8||801.5||0
1643636890000|2022-01-31 13:48:10|801.5|800.5|801.8|800.5|801.8|800.5|801.5|800.5|0
1643636900000|2022-01-31 13:48:20|801.5|800.3|801.5|800.3|801.8|800.3|801.5|800.3|2
1643636910000|2022-01-31 13:48:30|801.8||801.5||801.8||801.5||0
1643636920000|2022-01-31 13:48:40|801.8||801.5||801.8||801.5||0
1643636940000|2022-01-31 13:49:00|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|5
1643636960000|2022-01-31 13:49:20|802|800.8|802|800.8|802|800.8|802|800.8|43
1643636970000|2022-01-31 13:49:30|802.3|801|802.3|801|802.3|801|802|800.8|25
1643636980000|2022-01-31 13:49:40||800.8||801||801||800.8|0
1643637000000|2022-01-31 13:50:00||800.8||801||801||800.8|0
1643637010000|2022-01-31 13:50:10||800.8||800.8||800.8||800.8|0
1643637020000|2022-01-31 13:50:20|802||802||802||802||0
1643637030000|2022-01-31 13:50:30|802.3||802.3||802.3||802.3||2
1643637040000|2022-01-31 13:50:40|802|800.5|802|800.5|802.3|800.8|801.8|800.5|16
1643637050000|2022-01-31 13:50:50|801.8|800.8|801.8|800.5|802|800.8|801.8|800.5|0
1643637060000|2022-01-31 13:51:00||800.3||800.5||800.5||800.3|12
1643637070000|2022-01-31 13:51:10|801.3|800.3|801|799.8|801.3|800.5|800.8|799.5|1001
1643637080000|2022-01-31 13:51:20|||||||||6
1643637090000|2022-01-31 13:51:30|801.3|800|801.3|800|801.5|800|801.3|800|0
1643637100000|2022-01-31 13:51:40|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800|0
1643637110000|2022-01-31 13:51:50|||||||||10
1643637120000|2022-01-31 13:52:00|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.3|4
1643637130000|2022-01-31 13:52:10|801.5|800.3|801.5|800|801.8|800.5|801.5|800|0
1643637150000|2022-01-31 13:52:30|801.3||801.3||801.3||801.3||1
1643637160000|2022-01-31 13:52:40|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800|0
1643637170000|2022-01-31 13:52:50|801.3|800|801.3|800|801.5|800|801.3|800|0
1643637180000|2022-01-31 13:53:00|801.5||801.3||801.5||801.3||0
1643637190000|2022-01-31 13:53:10|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|1
1643637200000|2022-01-31 13:53:20|801.5|800.3|801.5|800.3|801.8|800.5|801.5|800.3|0
1643637210000|2022-01-31 13:53:30|801.8||801.8||801.8||801.5||1
1643637220000|2022-01-31 13:53:40|801.5|800.5|802|800.5|802|800.5|801.5|800.5|0
1643637230000|2022-01-31 13:53:50|801.8|800.8|802.3|800.8|802.3|800.8|801.8|800.5|0
1643637260000|2022-01-31 13:54:20|802|801|802|800.8|802|801|802|800.8|1
1643637270000|2022-01-31 13:54:30|802.3||802||802.3||802||1
1643637280000|2022-01-31 13:54:40|801.8|800.5|802|800.5|802|800.5|801.8|800.5|0
1643637290000|2022-01-31 13:54:50||800.8||800.5||800.8||800.5|0
1643637300000|2022-01-31 13:55:00||800.8||800.5||800.8||800.5|0
1643637310000|2022-01-31 13:55:10||800.8||800.8||800.8||800.8|24
1643637320000|2022-01-31 13:55:20|802.3||802.3||802.3||802||0
1643637330000|2022-01-31 13:55:30|802|800.5|802|800.5|802|800.5|802|800.5|7
1643637350000|2022-01-31 13:55:50||800.8||800.5||800.8||800.5|21
1643637360000|2022-01-31 13:56:00||800.8||800.8||800.8||800.5|1
1643637370000|2022-01-31 13:56:10||800.5||800.5||800.5||800.5|0
1643637380000|2022-01-31 13:56:20|802.3|800.8|802.3|800.8|802.3|800.8|802|800.8|0
1643637390000|2022-01-31 13:56:30|||||||||2
1643637400000|2022-01-31 13:56:40|802|801|802.5|801|802.5|801|802|801|0
1643637410000|2022-01-31 13:56:50||801.3||801||801.3||801|0
1643637420000|2022-01-31 13:57:00|802.3||802.5||802.5||802.3||2
1643637430000|2022-01-31 13:57:10|802.3||802.3||802.3||802.3||5
1643637440000|2022-01-31 13:57:20|||||||||34
1643637450000|2022-01-31 13:57:30|802.5||802.5||802.5||802.3||0
1643637460000|2022-01-31 13:57:40|802.3||802.3||802.5||802.3||0
1643637470000|2022-01-31 13:57:50|802|800.8|802.3|800.8|802.3|800.8|802|800.8|2
1643637480000|2022-01-31 13:58:00|802|801|802.5|801|802.5|801|802|801|0
1643637490000|2022-01-31 13:58:10|802.3|801.3|802.5|801|802.5|801.3|802.3|801|0
1643637500000|2022-01-31 13:58:20|802.3||802.3||802.3||802.3||0
1643637510000|2022-01-31 13:58:30|802.5|800.8|802.3|800.8|802.5|800.8|802.3|800.8|0
1643637520000|2022-01-31 13:58:40|802||802||802.3||802||0
1643637530000|2022-01-31 13:58:50|802.3|801|802.3|800.8|802.3|801|802.3|800.8|0
1643637540000|2022-01-31 13:59:00||801||800.8||801||800.8|0
1643637550000|2022-01-31 13:59:10|802|801|802.3|800.8|802.3|801|802|800.8|17
1643637560000|2022-01-31 13:59:20|802||802.3||802.3||802||0
1643637570000|2022-01-31 13:59:30|802|801|802.3|801|802.3|801|802|801|26
1643637580000|2022-01-31 13:59:40||800.8||801||801||800.8|6
1643637590000|2022-01-31 13:59:50|802.5|801.3|802.3|801|802.5|801.3|802.3|801|4
1643637600000|2022-01-31 14:00:00|802|800.8|802|800.8|802.5|801|802|800.8|30
1643637610000|2022-01-31 14:00:10|801.8|800.5|801|799.8|801.8|800.5|801|799.5|19
1643637620000|2022-01-31 14:00:20|800.8|799.5|800.8|799.5|800.8|799.8|800.8|799.3|33
1643637630000|2022-01-31 14:00:30||799.3||799.5||799.5||799.3|0
1643637640000|2022-01-31 14:00:40|800.5|799.3|800.5|799.3|800.8|799.5|800.5|799|1
1643637650000|2022-01-31 14:00:50|800.3|799|800.5|799|800.5|799.3|800.3|799|7
1643637660000|2022-01-31 14:01:00|800.3||800.3||800.5||800.3||0
1643637670000|2022-01-31 14:01:10|800.5|799.3|800.5|799|800.5|799.3|800.3|799|7
1643637680000|2022-01-31 14:01:20|800.3|798.8|800.3|799|800.3|799|800.3|798.8|0
1643637690000|2022-01-31 14:01:30|800.5||800.3||800.5||800.3||4
1643637700000|2022-01-31 14:01:40|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799|5
1643637710000|2022-01-31 14:01:50||799||799.3||799.3||799|0
1643637720000|2022-01-31 14:02:00|800.8|799|800.8|799.5|800.8|799.5|800.8|799|6
1643637730000|2022-01-31 14:02:10|801|799.8|801|799.8|801|799.8|800.8|799.5|16
1643637740000|2022-01-31 14:02:20|801.3|799.5|801.3|799.8|801.3|800|801|799.5|47
1643637750000|2022-01-31 14:02:30||800||800||800||799.8|0
1643637760000|2022-01-31 14:02:40||799.8||800||800||799.8|30
1643637770000|2022-01-31 14:02:50|801|799.8|801.5|800|801.5|800|801|799.8|0
1643637780000|2022-01-31 14:03:00|801.8|800.3|801.5|800.3|801.8|800.3|801.5|800|22
1643637790000|2022-01-31 14:03:10|801.8||801.8||801.8||801.5||0
1643637800000|2022-01-31 14:03:20|801.5|800.5|801.8|800.3|801.8|800.5|801.5|800.3|0
1643637810000|2022-01-31 14:03:30|801.5|800.5|801.5|800.3|801.5|800.5|801.5|800|1
1643637820000|2022-01-31 14:03:40||800||800||800.3||800|2
1643637830000|2022-01-31 14:03:50|801.8|800.3|801.8|800.5|801.8|800.5|801.8|800|9
1643637840000|2022-01-31 14:04:00|802||801.8||802||801.8||8
1643637850000|2022-01-31 14:04:10|802||801.8||802||801.8||13
1643637870000|2022-01-31 14:04:30|802|800.3|801.8|800.3|802|800.5|801.8|800.3|2
1643637880000|2022-01-31 14:04:40||800.5||800.5||800.5||800.3|0
1643637890000|2022-01-31 14:04:50|802|800.8|802|800.5|802|800.8|802|800.5|0
1643637900000|2022-01-31 14:05:00|801.8|800.8|801.8|800.3|802|800.8|801.8|800.3|0
1643637910000|2022-01-31 14:05:10|801.5|800.5|801.5|800.3|801.8|800.5|801.5|800.3|4
1643637920000|2022-01-31 14:05:20|801.8|800.5|801.8|800.3|801.8|800.5|801.8|800.3|4
1643637930000|2022-01-31 14:05:30|801.5|800.5|801.3|800|801.5|800.5|801.3|800|4
1643637940000|2022-01-31 14:05:40|801|799.8|801|799.8|801.3|799.8|801|799.8|16
1643637950000|2022-01-31 14:05:50|801.3|800|801|799.8|801.3|800|801|799.8|0
1643637960000|2022-01-31 14:06:00|801.3||801||801.3||801||0
1643637970000|2022-01-31 14:06:10|801.3|800|801|799.8|801.3|800|801|799.8|0
1643637980000|2022-01-31 14:06:20|801.3|800|801.3|800|801.3|800|801.3|799.8|0
1643637990000|2022-01-31 14:06:30|801.5|800.3|801.5|800.3|801.5|800.3|801.3|800|6
1643638000000|2022-01-31 14:06:40|801.8|800|801.5|800.3|801.8|800.3|801.5|800|1
1643638010000|2022-01-31 14:06:50||800||800||800.3||800|5
1643638020000|2022-01-31 14:07:00|801.3|799.8|801.3|799.8|801.5|799.8|801.3|799.8|4
1643638030000|2022-01-31 14:07:10|801|800|801.5|800|801.5|800|801|800|16
1643638040000|2022-01-31 14:07:20|801.3||801.5||801.5||801.3||3
1643638050000|2022-01-31 14:07:30|801.3||801.5||801.5||801.3||5
1643638060000|2022-01-31 14:07:40|801.3||801.3||801.5||801.3||7
1643638070000|2022-01-31 14:07:50||799.8||800||800||799.8|7
1643638080000|2022-01-31 14:08:00|801|799.8|801.3|799.8|801.3|800|801|799.8|7
1643638090000|2022-01-31 14:08:10|801|800|801.3|800|801.3|800|801|800|4
1643638100000|2022-01-31 14:08:20|801.5||801.3||801.5||801.3||16
1643638110000|2022-01-31 14:08:30|801.5|800.3|801.5|800.3|801.5|800.3|801.3|800|0
1643638120000|2022-01-31 14:08:40|801.8|800|802|800.5|802|800.5|801.8|800|24
1643638130000|2022-01-31 14:08:50|801.8|800.8|802.3|800.8|802.3|800.8|801.8|800.5|19
1643638140000|2022-01-31 14:09:00|802|801|802.5|801.3|802.5|801.3|802|800.8|9
1643638150000|2022-01-31 14:09:10|||||||||4
1643638160000|2022-01-31 14:09:20|802.3|801|802.3|801|802.3|801.3|802.3|801|6
1643638170000|2022-01-31 14:09:30|802|800.8|802|800.8|802|800.8|802|800.5|6
1643638180000|2022-01-31 14:09:40|801.8|800.5|802|800.5|802|800.8|801.8|800.5|8
1643638190000|2022-01-31 14:09:50|801.8|800.8|802|800.8|802|800.8|801.8|800.5|18
1643638200000|2022-01-31 14:10:00|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|5
1643638210000|2022-01-31 14:10:10|||||||||5
1643638220000|2022-01-31 14:10:20|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800.3|7
1643638230000|2022-01-31 14:10:30|801.5|800.5|801.8|800.5|801.8|800.5|801.5|800.5|15
1643638240000|2022-01-31 14:10:40|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|6
1643638250000|2022-01-31 14:10:50|801.3|800|801.3|800|801.5|800|801.3|799.8|22
1643638260000|2022-01-31 14:11:00|||||||||7
1643638270000|2022-01-31 14:11:10|801.5|799.8|801.3|799.8|801.5|799.8|801.3|799.8|21
1643638280000|2022-01-31 14:11:20||800||799.8||800||799.8|0
1643638290000|2022-01-31 14:11:30|801||801||801.3||801||16
1643638300000|2022-01-31 14:11:40||799.5||799.5||799.8||799.5|7
1643638310000|2022-01-31 14:11:50|800.8|799.8|801|799.8|801|799.8|800.8|799.5|5
1643638320000|2022-01-31 14:12:00|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|4
1643638330000|2022-01-31 14:12:10|||||||||6
1643638340000|2022-01-31 14:12:20|800.5|799.3|800.8|799.3|800.8|799.5|800.5|799.3|11
1643638350000|2022-01-31 14:12:30||799.5||799.5||799.5||799.5|8
1643638360000|2022-01-31 14:12:40|801|799.8|801|799.8|801|799.8|801|799.5|10
1643638370000|2022-01-31 14:12:50||799.5||799.5||799.5||799.5|0
1643638380000|2022-01-31 14:13:00||799.8||799.5||799.8||799.5|10
1643638390000|2022-01-31 14:13:10|800.8||800.8||801||800.8||11
1643638400000|2022-01-31 14:13:20|801|799.8|801.3|800|801.3|800|801|799.5|10
1643638410000|2022-01-31 14:13:30||799.8||800||800||799.8|0
1643638420000|2022-01-31 14:13:40|801|799.8|801.3|799.8|801.3|799.8|801|799.8|6
1643638430000|2022-01-31 14:13:50|801|800|801.3|799.8|801.3|800|801|799.8|13
1643638440000|2022-01-31 14:14:00||800||800||800||799.8|3
1643638450000|2022-01-31 14:14:10|801|799.8|801.3|799.8|801.3|800|801|799.8|21
1643638460000|2022-01-31 14:14:20|801||801.3||801.3||801||8
1643638470000|2022-01-31 14:14:30|801||801.3||801.3||801||7
1643638480000|2022-01-31 14:14:40|801|799.5|801|799.5|801|799.5|801|799.5|7
1643638490000|2022-01-31 14:14:50|800.8|799.8|800.8|799.5|800.8|799.8|800.8|799.5|6
1643638500000|2022-01-31 14:15:00|801|799.8|801|799.8|801|799.8|801|799.8|18
1643638510000|2022-01-31 14:15:10|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643638520000|2022-01-31 14:15:20|800.5|799.3|800.5|799.3|800.8|799.3|800.5|799.3|3
1643638530000|2022-01-31 14:15:30|800.8|799.5|800.8|799.5|801|799.5|800.5|799.3|29
1643638550000|2022-01-31 14:15:50|801|799.8|801.3|800|801.3|800|801|799.8|14
1643638560000|2022-01-31 14:16:00|801.5|800.3|801.5|800.3|801.8|800.3|801.5|800.3|8
1643638570000|2022-01-31 14:16:10|801.8||801.8||801.8||801.5||17
1643638580000|2022-01-31 14:16:20|801.5||801.5||801.8||801.5||2
1643638590000|2022-01-31 14:16:30|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|20
1643638600000|2022-01-31 14:16:40|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|13
1643638610000|2022-01-31 14:16:50|||||||||3
1643638620000|2022-01-31 14:17:00|801.3|800|801|799.8|801.3|800|801|799.8|21
1643638630000|2022-01-31 14:17:10|801.3||801||801.3||801||16
1643638640000|2022-01-31 14:17:20|801.3|800|801|799.8|801.3|800|801|799.8|12
1643638660000|2022-01-31 14:17:40|801.3|800|801|799.8|801.3|800|801|799.8|13
1643638670000|2022-01-31 14:17:50|800.8|799.5|800.8|799.5|801|799.5|800.8|799.5|0
1643638680000|2022-01-31 14:18:00|801|799.8|800.8|799.5|801|799.8|800.8|799.5|32
1643638690000|2022-01-31 14:18:10|800.5|799.3|800.8|799.3|800.8|799.3|800.5|799.3|0
1643638700000|2022-01-31 14:18:20|800.5|799.5|800.8|799.5|800.8|799.5|800.5|799.5|6
1643638710000|2022-01-31 14:18:30|801||800.8||801||800.8||11
1643638720000|2022-01-31 14:18:40|801||801||801||801||7
1643638730000|2022-01-31 14:18:50||799.8||799.8||799.8||799.5|0
1643638740000|2022-01-31 14:19:00|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|54
1643638750000|2022-01-31 14:19:10|800.5|799.3|800.8|799.3|800.8|799.3|800.5|799.3|6
1643638760000|2022-01-31 14:19:20|800.5||800.5||800.5||800.5||6
1643638770000|2022-01-31 14:19:30|800.8|799.5|800.8|799.3|800.8|799.5|800.8|799.3|13
1643638790000|2022-01-31 14:19:50|800.5|799.5|800.8|799.3|800.8|799.5|800.5|799.3|11
1643638800000|2022-01-31 14:20:00|800.5|799.5|800.8|799.3|800.8|799.5|800.5|799.3|7
1643638810000|2022-01-31 14:20:10||799.5||799.3||799.5||799.3|7
1643638820000|2022-01-31 14:20:20|800.5||800.5||800.5||800.5||7
1643638830000|2022-01-31 14:20:30|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|14
1643638840000|2022-01-31 14:20:40|801|799.8|800.8|799.5|801|799.8|800.8|799.5|6
1643638850000|2022-01-31 14:20:50|800.5|799.3|800.5|799.3|800.8|799.3|800.5|799.3|0
1643638860000|2022-01-31 14:21:00|800.3|799|800.8|799.3|800.8|799.3|800.3|799|55
1643638870000|2022-01-31 14:21:10|800.5|799.5|800.5|799.3|800.8|799.5|800.5|799.3|0
1643638880000|2022-01-31 14:21:20|800.3|799|800.3|799|800.5|799|800.3|799|16
1643638890000|2022-01-31 14:21:30|||||||||6
1643638900000|2022-01-31 14:21:40|||||||||9
1643638910000|2022-01-31 14:21:50|||||||||3
1643638920000|2022-01-31 14:22:00|800.5|799.3|800.8|799.5|800.8|799.5|800.5|799.3|11
1643638940000|2022-01-31 14:22:20|801|799.8|800.8|799.5|801|799.8|800.8|799.5|1
1643638970000|2022-01-31 14:22:50|||||||||7
1643638980000|2022-01-31 14:23:00|801|799.3|800.8|799.5|801|799.5|800.8|799.3|3
1643638990000|2022-01-31 14:23:10|801||800.8||801||800.8||0
1643639000000|2022-01-31 14:23:20||799.3||799.5||799.5||799.3|0
1643639010000|2022-01-31 14:23:30||799.3||799.5||799.5||799.3|2
1643639020000|2022-01-31 14:23:40|801||800.8||801||800.8||0
1643639030000|2022-01-31 14:23:50|800.5|799|800.5|799.3|800.5|799.3|800.5|799|9
1643639040000|2022-01-31 14:24:00|800.8|799.5|800.5|799|800.8|799.5|800.3|799|27
1643639050000|2022-01-31 14:24:10||799.3||799||799.3||799|0
1643639060000|2022-01-31 14:24:20|800.3||800.5||800.5||800.3||0
1643639080000|2022-01-31 14:24:40||799.3||799.3||799.3||799.3|0
1643639090000|2022-01-31 14:24:50||799||799||799||799|1
1643639100000|2022-01-31 14:25:00|800.3|799.3|800|798.8|800.5|799.3|800|798.8|12
1643639110000|2022-01-31 14:25:10|800.3||800||800.3||800||0
1643639120000|2022-01-31 14:25:20|800.3|799|800.3|799|800.3|799|800.3|798.8|196
1643639130000|2022-01-31 14:25:30|800.5||800.3||800.5||800.3||1
1643639140000|2022-01-31 14:25:40|800.5||800.3||800.5||800.3||6
1643639150000|2022-01-31 14:25:50|800.5||800.3||800.5||800.3||0
1643639160000|2022-01-31 14:26:00|800|798.8|800|798.8|800.3|798.8|800|798.8|4
1643639170000|2022-01-31 14:26:10|800.3|799|800.3|799|800.3|799|800|798.8|3
1643639180000|2022-01-31 14:26:20|800.5|798.8|800.3|798.8|800.5|799|800.3|798.8|0
1643639190000|2022-01-31 14:26:30||799||799||799||798.8|0
1643639200000|2022-01-31 14:26:40|800.5||800.3||800.5||800.3||16
1643639210000|2022-01-31 14:26:50|800.5|799.3|800.5|799.3|800.5|799.3|800.3|799.3|0
1643639220000|2022-01-31 14:27:00||799||799||799.3||799|1
1643639230000|2022-01-31 14:27:10||799.3||799.3||799.3||799.3|2
1643639240000|2022-01-31 14:27:20|800.3|799|800.5|799.3|800.5|799.3|800.3|799|9
1643639250000|2022-01-31 14:27:30||799||799.3||799.3||799|31
1643639260000|2022-01-31 14:27:40|800.8|799.5|800.8|799.5|801|799.5|800.8|799.5|5
1643639270000|2022-01-31 14:27:50|801||801||801||801||0
1643639280000|2022-01-31 14:28:00|800.8|799.8|801|799.8|801|799.8|800.8|799.5|1
1643639290000|2022-01-31 14:28:10|800.8|799.5|801|799.8|801|799.8|800.8|799.5|2
1643639300000|2022-01-31 14:28:20|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|3
1643639310000|2022-01-31 14:28:30|801|799.8|801|799.8|801|799.8|801|799.8|3
1643639320000|2022-01-31 14:28:40||799.5||799.8||799.8||799.5|0
1643639330000|2022-01-31 14:28:50|800.8|799.5|801|799.5|801|799.8|800.8|799.5|0
1643639340000|2022-01-31 14:29:00|800.8|800|801.3|800|801.3|800|800.8|799.8|1
1643639350000|2022-01-31 14:29:10|||||||||1
1643639360000|2022-01-31 14:29:20|801.5|800.3|801.3|800|801.5|800.3|801.3|800|15
1643639370000|2022-01-31 14:29:30|801.5|800.3|801.8|800.3|801.8|800.5|801.5|800.3|36
1643639380000|2022-01-31 14:29:40|801.5|800|801.5|800.3|801.5|800.3|801.3|800|8
1643639390000|2022-01-31 14:29:50|801.8|800|801|799.8|801.8|800|801|799.8|8
1643639400000|2022-01-31 14:30:00|800.8|799.5|801|799.8|801.3|800|800.8|799.5|13
1643639410000|2022-01-31 14:30:10|800.8|799.5|801|799.5|801|799.8|800.8|799.5|1
1643639420000|2022-01-31 14:30:20|801.3|799.8|801.3|800|801.5|800|801.3|799.5|1
1643639430000|2022-01-31 14:30:30|801.5|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643639440000|2022-01-31 14:30:40|801.8|800.5|801.5|800.3|801.8|800.5|801.5|800.3|0
1643639460000|2022-01-31 14:31:00|801.3|800|801.5|800|801.5|800|801.3|800|0
1643639470000|2022-01-31 14:31:10|801.3|799.8|801.3|800|801.3|800|801|799.8|2
1643639480000|2022-01-31 14:31:20|801|799.8|801.3|799.8|801.3|800|801|799.8|17
1643639490000|2022-01-31 14:31:30|801|800|801|799.8|801|800|801|799.8|2
1643639500000|2022-01-31 14:31:40|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.3|38
1643639510000|2022-01-31 14:31:50|800.5|799.3|800.3|799|800.8|799.5|800.3|799|75
1643639520000|2022-01-31 14:32:00|800|798.8|799|797.8|800|798.8|798.8|797.5|8
1643639530000|2022-01-31 14:32:10|799.3|797.5|798.3|797|799.3|797.8|798|796.5|67
1643639540000|2022-01-31 14:32:20|798.5|796.8|798.5|797|798.5|797|798.3|796.8|6
1643639550000|2022-01-31 14:32:30|798.8|797.3|798.5|797.3|798.8|797.3|798.5|797|0
1643639560000|2022-01-31 14:32:40|798.8|797.5|798.5|797.3|798.8|797.5|798.5|797.3|13
1643639570000|2022-01-31 14:32:50|798.8|797|798.5|797.3|798.8|797.3|798.5|797|8
1643639580000|2022-01-31 14:33:00|798.3|797|798.3|797|798.3|797.3|798.3|797|26
1643639590000|2022-01-31 14:33:10|798|796.8|798|796.8|798|796.8|798|796.8|7
1643639600000|2022-01-31 14:33:20|798.3|797|798|796.8|798.3|797|798|796.8|24
1643639610000|2022-01-31 14:33:30|798.3|796.5|798|796.8|798.3|796.8|798|796.5|7
1643639620000|2022-01-31 14:33:40||796.5||796.8||796.8||796.5|4
1643639630000|2022-01-31 14:33:50|798.3||798.3||798.3||798||2
1643639640000|2022-01-31 14:34:00|798|797|798.8|797.5|799|797.8|798|797|4
1643639650000|2022-01-31 14:34:10|798.5|797.3|798.5|797.3|798.5|797.5|798.3|797|9
1643639660000|2022-01-31 14:34:20|798.8||798.5||798.8||798.5||25
1643639670000|2022-01-31 14:34:30|798.8|797.5|799|797.8|799|797.8|798.8|797.3|0
1643639680000|2022-01-31 14:34:40|799.3||799||799.3||799||0
1643639690000|2022-01-31 14:34:50|799.3|798|799.3|798|799.5|798|799|798|15
1643639700000|2022-01-31 14:35:00|799|797.8|799|797.8|799|797.8|799|797.8|16
1643639710000|2022-01-31 14:35:10|798.8|797.5|798.8|797.5|799|797.8|798.8|797.5|10
1643639720000|2022-01-31 14:35:20|799|797.3|799|797.8|799|797.8|798.8|797.3|0
1643639730000|2022-01-31 14:35:30|798.8|797.5|798.8|797.5|799|797.8|798.8|797.5|2
1643639740000|2022-01-31 14:35:40|799||798.8||799||798.8||0
1643639750000|2022-01-31 14:35:50|799||798.8||799||798.8||0
1643639760000|2022-01-31 14:36:00|799|797.3|798.8|797.5|799|797.5|798.5|797.3|3
1643639770000|2022-01-31 14:36:10|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797|5
1643639780000|2022-01-31 14:36:20|798.5|797.3|799|797.8|799|797.8|798.5|797.3|2
1643639790000|2022-01-31 14:36:30||797.5||797.8||797.8||797.5|7
1643639800000|2022-01-31 14:36:40||797.5||797.8||797.8||797.5|0
1643639810000|2022-01-31 14:36:50|798.8|797.5|799|797.5|799|797.8|798.8|797.5|22
1643639820000|2022-01-31 14:37:00|798.8|797.8|798.8|797.5|799|797.8|798.8|797.5|1
1643639830000|2022-01-31 14:37:10|799|797.3|799|797.5|799|797.8|798.8|797.3|1
1643639840000|2022-01-31 14:37:20|798.8|797.8|798.5|797.3|798.8|797.8|798.5|797|7
1643639850000|2022-01-31 14:37:30|798.3|797|798|796.8|798.3|797.3|798|796.8|0
1643639860000|2022-01-31 14:37:40|797.8|796.5|798|796.5|798|796.8|797.8|796.5|10
1643639870000|2022-01-31 14:37:50|797.8|796.3|797.5|796.3|797.8|796.3|797.5|796|9
1643639880000|2022-01-31 14:38:00|797.3|796|797.5|796.3|797.5|796.3|797|795.8|3
1643639890000|2022-01-31 14:38:10|797.8|796.5|797.5|796|797.8|796.5|797.5|796|3
1643639900000|2022-01-31 14:38:20|797.3|796.3|797.5|796.3|797.5|796.3|797.3|795.8|0
1643639910000|2022-01-31 14:38:30|797.8|796.5|797.8|796.5|798|796.5|797.8|796.5|0
1643639920000|2022-01-31 14:38:40|797.5|796.3|797.8|796.3|797.8|796.5|797.5|796.3|1
1643639930000|2022-01-31 14:38:50|797.5|796|797.8|796.5|797.8|796.5|797.3|796|0
1643639940000|2022-01-31 14:39:00|797.5|796.3|797.5|796.3|797.8|796.5|797.5|796.3|42
1643639950000|2022-01-31 14:39:10|797.8|796|797.5|796|797.8|796.3|797.5|796|6
1643639960000|2022-01-31 14:39:20|797.8|796.3|797.8|796.3|797.8|796.5|797.8|796|7
1643639970000|2022-01-31 14:39:30|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796.3|26
1643639980000|2022-01-31 14:39:40|797.5||797.8||797.8||797.5||0
1643639990000|2022-01-31 14:39:50|797.5|796|797.5|796|797.8|796|797.5|796|0
1643640000000|2022-01-31 14:40:00|797.3|796.3|797.3|796|797.5|796.3|797|795.8|2
1643640010000|2022-01-31 14:40:10|797.5|795.8|797.5|796|797.5|796|797.5|795.8|10
1643640020000|2022-01-31 14:40:20||796.3||796||796.3||796|0
1643640030000|2022-01-31 14:40:30|797.8|796.3|797.8|796.5|797.8|796.5|797.5|796|3
1643640040000|2022-01-31 14:40:40|798|796.3|797.8|796.5|798|796.5|797.8|796.3|5
1643640050000|2022-01-31 14:40:50|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|2
1643640060000|2022-01-31 14:41:00|797.8|796|797.5|796|797.8|796.3|797.3|796|0
1643640070000|2022-01-31 14:41:10|797.3||797.5||797.5||797.3||0
1643640080000|2022-01-31 14:41:20|797.3|795.8|797|795.8|797.5|795.8|797|795.8|0
1643640090000|2022-01-31 14:41:30|797.3||797.3||797.3||797.3||0
1643640100000|2022-01-31 14:41:40||796||796||796||796|0
1643640110000|2022-01-31 14:41:50|797.8|796.3|797.8|796.3|797.8|796.5|797.8|796.3|3
1643640120000|2022-01-31 14:42:00|797.5|796.5|797.5|796.3|798|796.5|797.5|796.3|0
1643640130000|2022-01-31 14:42:10|797.3|796|797.3|796|797.3|796|797.3|796|14
1643640140000|2022-01-31 14:42:20|797|795.8|797.3|795.8|797.3|796|797|795.8|12
1643640150000|2022-01-31 14:42:30|797|796|797.3|795.8|797.3|796|797|795.8|4
1643640160000|2022-01-31 14:42:40||796||795.8||796||795.8|5
1643640170000|2022-01-31 14:42:50|797|796|797|795.8|797|796|797|795.8|0
1643640180000|2022-01-31 14:43:00|797.3|796|797.3|796|797.3|796|797|796|7
1643640190000|2022-01-31 14:43:10|797|795.8|797|795.8|797|795.8|797|795.8|77
1643640200000|2022-01-31 14:43:20|797.3|796|797.3|795.8|797.3|796|797|795.8|0
1643640210000|2022-01-31 14:43:30||796||796||796||796|0
1643640220000|2022-01-31 14:43:40|797|795.8|797.3|795.8|797.3|795.8|797|795.8|191
1643640230000|2022-01-31 14:43:50||796||796||796||796|0
1643640240000|2022-01-31 14:44:00|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|0
1643640250000|2022-01-31 14:44:10|798|796.8|798.3|797|798.3|797|798|796.8|8
1643640260000|2022-01-31 14:44:20|798.5|797.3|798.5|797.3|798.8|797.3|798.5|797.3|0
1643640270000|2022-01-31 14:44:30||797||797||797||797|6
1643640280000|2022-01-31 14:44:40|798.3|796.8|798|796.8|798.3|797|798|796.8|6
1643640290000|2022-01-31 14:44:50|798.3|797|797.8|796.5|798.3|797|797.8|796.5|7
1643640300000|2022-01-31 14:45:00|798|796.3|797.8|796.3|798|796.3|797.8|796.3|3
1643640310000|2022-01-31 14:45:10|797.5|796|798|796.8|798|796.8|797.5|796|11
1643640320000|2022-01-31 14:45:20|797.8|796.5|797.8|796.5|798|796.5|797.5|796.3|2
1643640330000|2022-01-31 14:45:30|798|796.8|798.3|797|798.3|797|797.8|796.8|4
1643640340000|2022-01-31 14:45:40|798|796.8|798|796.5|798|796.8|797.8|796.5|2
1643640350000|2022-01-31 14:45:50|797.8|796.3|797.8|796.5|798|796.5|797.8|796.3|4
1643640360000|2022-01-31 14:46:00|798|796.3|797.5|796.3|798|796.5|797.5|796.3|83
1643640370000|2022-01-31 14:46:10|797.3|796|797.3|796|797.3|796|797.3|795.8|34
1643640380000|2022-01-31 14:46:20|797|795.8|797|795.8|797|795.8|797|795.5|1
1643640390000|2022-01-31 14:46:30|796.8|795.5|797|795.5|797|795.5|796.8|795.5|3
1643640400000|2022-01-31 14:46:40|796.8|795.8|797|795.8|797|795.8|796.8|795.8|0
1643640410000|2022-01-31 14:46:50|797.3|796|797.3|796|797.3|796|797.3|795.8|5
1643640420000|2022-01-31 14:47:00|797.5|795.8|797.5|796|797.5|796.3|797.3|795.8|0
1643640430000|2022-01-31 14:47:10|797.8|796.3|797.8|796.3|797.8|796.3|797.8|796|5
1643640440000|2022-01-31 14:47:20|797.5|796|797|795.8|797.8|796.3|797|795.8|2
1643640450000|2022-01-31 14:47:30|797.3||797||797.3||797||0
1643640460000|2022-01-31 14:47:40|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.3|27
1643640470000|2022-01-31 14:47:50|797|795.8|797|795.8|797|795.8|796.8|795.5|4
1643640480000|2022-01-31 14:48:00||795.5||795.5||795.8||795.5|0
1643640490000|2022-01-31 14:48:10|796.8|795.8|796.8|795.5|797|795.8|796.8|795.5|1
1643640500000|2022-01-31 14:48:20||795.3||795.3||795.5||795.3|0
1643640510000|2022-01-31 14:48:30|796.5|795|796|794.8|796.5|795.3|795.8|794.5|33
1643640520000|2022-01-31 14:48:40||794.5||794.5||794.8||794.5|0
1643640530000|2022-01-31 14:48:50|795.8|794.8|796|794.8|796|794.8|795.8|794.5|0
1643640540000|2022-01-31 14:49:00|795.3|794.5|795.5|794.3|795.5|794.8|795.3|794|117
1643640550000|2022-01-31 14:49:10|795.3|794|795|793.5|795.3|794.3|794.8|793.5|44
1643640560000|2022-01-31 14:49:20|795.3|793.8|795|793.8|795.3|794|795|793.8|4
1643640570000|2022-01-31 14:49:30|795.3|793.5|794.8|793.5|795.3|793.8|794.8|793.5|62
1643640580000|2022-01-31 14:49:40|795|793.3|795|793.5|795|793.5|794.8|793.3|3
1643640590000|2022-01-31 14:49:50|794.8|793.8|795|793.8|795|793.8|794.8|793.5|13
1643640600000|2022-01-31 14:50:00|795.3|794|795.3|794|795.5|794.3|795|793.8|9
1643640610000|2022-01-31 14:50:10|795|793.8|794|792.8|795|793.8|793.8|792.5|32
1643640620000|2022-01-31 14:50:20|794.3|793|794|792.8|794.3|793|794|792.8|1
1643640630000|2022-01-31 14:50:30|794.3|793|793.8|792.5|794.3|793|793.8|792.5|0
1643640640000|2022-01-31 14:50:40|794|792.8|793.8|792.5|794|792.8|793.8|792.5|1
1643640650000|2022-01-31 14:50:50|794|792.8|793.8|792.3|794|792.8|793.5|792|20
1643640660000|2022-01-31 14:51:00|793.5|792.5|793.5|792.3|793.8|792.5|793.5|792|33
1643640670000|2022-01-31 14:51:10|793.3|792|793.5|792.3|793.8|792.3|793.3|792|3
1643640680000|2022-01-31 14:51:20|793.8|792|793|791.8|793.8|792|792.8|791.5|100
1643640690000|2022-01-31 14:51:30|793.3|792|792.8|791.3|793.3|792|792.8|791.3|34
1643640700000|2022-01-31 14:51:40|792.5|791.5|792.8|791.3|792.8|791.5|792.5|791.3|18
1643640710000|2022-01-31 14:51:50|793|791.5|792.8|791.5|793|791.8|792.8|791.5|18
1643640720000|2022-01-31 14:52:00|793|791.3|793.8|792.5|793.8|792.5|792.8|791.3|5
1643640730000|2022-01-31 14:52:10|794|792.8|794|792.8|794.3|792.8|793.8|792.5|50
1643640740000|2022-01-31 14:52:20|794.3|793|794.3|793|794.3|793|794|792.8|26
1643640750000|2022-01-31 14:52:30|794|792.8|793.8|792.3|794|793|793.5|792.3|20
1643640760000|2022-01-31 14:52:40||792.5||792.5||792.5||792.3|0
1643640770000|2022-01-31 14:52:50|794|792.8|794|792.8|794|792.8|794|792.5|5
1643640780000|2022-01-31 14:53:00|794.3|793|794.3|792.8|794.3|793|794|792.8|0
1643640790000|2022-01-31 14:53:10|794|793|794.3|792.8|794.3|793|794|792.8|0
1643640800000|2022-01-31 14:53:20|794|793|794.3|793|794.3|793|794|792.8|9
1643640810000|2022-01-31 14:53:30|794|792.8|794|792.8|794|792.8|794|792.8|0
1643640820000|2022-01-31 14:53:40|793.8|792.5|794|792.8|794|792.8|793.8|792.5|2
1643640830000|2022-01-31 14:53:50||792.5||792.5||792.8||792.5|2
1643640840000|2022-01-31 14:54:00|793.8|792.3|793.5|792|793.8|792.3|793.5|792|0
1643640850000|2022-01-31 14:54:10|793.3|792.3|793.3|792|793.5|792.3|793.3|792|1
1643640860000|2022-01-31 14:54:20|793|791.8|793|791.8|793|791.8|793|791.8|1
1643640880000|2022-01-31 14:54:40|793.5|792.3|793.5|792.3|793.5|792.3|793.3|792|11
1643640890000|2022-01-31 14:54:50|793.8||793.5||793.8||793.5||0
1643640900000|2022-01-31 14:55:00|793.8|792|793|791.8|793.8|792.3|793|791.8|2
1643640910000|2022-01-31 14:55:10|793.3|792|793.3|792|793.5|792|793|791.8|14
1643640920000|2022-01-31 14:55:20|793.5|791.8|793.5|792|793.5|792|793.3|791.8|2
1643640930000|2022-01-31 14:55:30|793.3|792.3|793.5|792.3|793.5|792.3|793.3|792.3|5
1643640940000|2022-01-31 14:55:40|793.8|792|793.8|792.5|793.8|792.5|793.8|792|0
1643640950000|2022-01-31 14:55:50|794|792.3|793.8|792.5|794|792.8|793.8|792.3|3
1643640960000|2022-01-31 14:56:00|793.5|792.3|793.5|792.3|793.5|792.3|793.3|792|10
1643640970000|2022-01-31 14:56:10|793.8|792.5|793.5|792|793.8|792.5|793.3|792|16
1643640980000|2022-01-31 14:56:20|793.3|792.3|793.5|792.3|793.5|792.3|793.3|792|7
1643640990000|2022-01-31 14:56:30|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|4
1643641000000|2022-01-31 14:56:40|794|792.3|793.5|792.3|794|792.3|793.5|792.3|0
1643641010000|2022-01-31 14:56:50|793.3|792|793|791.8|793.3|792|793|791.5|4
1643641020000|2022-01-31 14:57:00||791.5||791.8||791.8||791.5|3
1643641030000|2022-01-31 14:57:10|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.3|6
1643641040000|2022-01-31 14:57:20|792.5|791.3|792.8|791.3|792.8|791.5|792.5|791.3|22
1643641050000|2022-01-31 14:57:30|792.5|790.8|791.8|790.5|792.8|790.8|791.8|790.5|49
1643641060000|2022-01-31 14:57:40|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790|25
1643641070000|2022-01-31 14:57:50|791.3|790|791.5|790.3|791.5|790.3|791.3|790|4
1643641080000|2022-01-31 14:58:00||790||790.3||790.3||790|0
1643641090000|2022-01-31 14:58:10|791.8|790.5|792|790.5|792|790.5|791.8|790.3|2
1643641100000|2022-01-31 14:58:20|791.8|790.8|791.8|790.3|791.8|790.8|791.8|790.3|9
1643641110000|2022-01-31 14:58:30|792|790.5|792|790.8|792|790.8|792|790.3|7
1643641120000|2022-01-31 14:58:40||790.5||790.5||790.8||790.5|4
1643641130000|2022-01-31 14:58:50|792.3|790.8|792|790.8|792.3|791|792|790.8|9
1643641140000|2022-01-31 14:59:00|792.3|790.5|792|790.5|792.3|790.5|792|790.5|1
1643641150000|2022-01-31 14:59:10|791.8|790.8|792|790.8|792|790.8|791.8|790.8|0
1643641160000|2022-01-31 14:59:20|792.3|791|792.3|791|792.3|791|792.3|791|6
1643641170000|2022-01-31 14:59:30|792.8|791.3|792.8|791.5|792.8|791.5|792.8|791.3|8
1643641180000|2022-01-31 14:59:40|793|791.8|793|791.5|793|791.8|792.8|791.5|0
1643641190000|2022-01-31 14:59:50|793.3|791.8|793.3|791.8|793.3|791.8|793|791.8|1
1643641200000|2022-01-31 15:00:00|793|792|792.8|791.5|793|792|792.8|791.5|22
1643641210000|2022-01-31 15:00:10|792.5|791.3|792.8|791.5|792.8|791.5|792.5|791.3|11
1643641220000|2022-01-31 15:00:20|793|791.3|793.3|792|793.3|792|793|791.3|67
1643641230000|2022-01-31 15:00:30|793.5|792.3|793.5|792|793.5|792.3|793.5|792|14
1643641240000|2022-01-31 15:00:40|793.8|792.3|793.8|792.3|793.8|792.5|793.3|792|72
1643641250000|2022-01-31 15:00:50|794|792.5|793.8|792.3|794.3|792.8|793.8|792.3|27
1643641260000|2022-01-31 15:01:00|793.5|792.5|793.5|792|793.8|792.5|793.3|792|0
1643641270000|2022-01-31 15:01:10|793.3|792.3|793.5|792.3|793.5|792.3|793.3|792|2
1643641280000|2022-01-31 15:01:20|793.8|792.5|793.5|792.3|793.8|792.5|793.5|792.3|2
1643641290000|2022-01-31 15:01:30|793.8|792.5|793.8|792.3|793.8|792.5|793.5|792.3|4
1643641300000|2022-01-31 15:01:40|793.5|792.5|793.8|792.5|793.8|792.5|793.5|792.3|0
1643641310000|2022-01-31 15:01:50|794|792.8|794|792.8|794.3|792.8|794|792.5|16
1643641320000|2022-01-31 15:02:00|794.3|792.5|794.3|793|794.3|793|794.3|792.5|0
1643641330000|2022-01-31 15:02:10|794.5|793.3|794.8|793.3|795|793.5|794.5|793|21
1643641340000|2022-01-31 15:02:20|794.5|793.5|794.8|793.3|794.8|793.5|794.5|793.3|0
1643641350000|2022-01-31 15:02:30|794.5|793.5|795|793.8|795|793.8|794.5|793.3|13
1643641370000|2022-01-31 15:02:50|795.3|794|795|793.8|795.3|794|795|793.8|17
1643641380000|2022-01-31 15:03:00|795.3|794|795.3|794|795.3|794|795.3|793.8|1
1643641390000|2022-01-31 15:03:10|795.5|794.3|795.5|794.3|795.5|794.3|795.3|794.3|0
1643641400000|2022-01-31 15:03:20|795.3|794|795.5|794|795.5|794|795.3|794|5
1643641410000|2022-01-31 15:03:30|795.3||795.3||795.5||795.3||2
1643641420000|2022-01-31 15:03:40|795|793.8|795|793.8|795.3|793.8|795|793.8|17
1643641430000|2022-01-31 15:03:50|794.5|793.5|794.5|793|794.5|793.8|794.5|793|19
1643641440000|2022-01-31 15:04:00|794.3|792.8|794.3|793|794.5|793.3|794.3|792.8|8
1643641450000|2022-01-31 15:04:10|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|3
1643641460000|2022-01-31 15:04:20|794.8|793.5|794.5|793|794.8|793.5|794.5|793|1
1643641470000|2022-01-31 15:04:30|794.8|793.3|794.8|793.5|794.8|793.5|794.8|793|17
1643641480000|2022-01-31 15:04:40|795|793.3|795|793.8|795|793.8|795|793.3|0
1643641490000|2022-01-31 15:04:50|794.8|793.5|794.5|793|794.8|793.8|794.5|793|0
1643641500000|2022-01-31 15:05:00|794.3|793.3|794.5|793|794.5|793.3|794.3|793|4
1643641510000|2022-01-31 15:05:10|794.3|793.3|794.8|793.3|794.8|793.5|794.3|793|78
1643641520000|2022-01-31 15:05:20|794.5||794.5||794.8||794.5||2
1643641530000|2022-01-31 15:05:30||793||793.3||793.3||793|0
1643641540000|2022-01-31 15:05:40|794.3|793|794.3|793|794.3|793|794.3|793|3
1643641550000|2022-01-31 15:05:50|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793|4
1643641560000|2022-01-31 15:06:00|794.3|793|794.5|793.3|794.5|793.3|794.3|793|0
1643641570000|2022-01-31 15:06:10|794.3|793|794.3|793|794.3|793.3|794.3|793|17
1643641580000|2022-01-31 15:06:20|794|792.8|793.8|792.5|794|792.8|793.8|792.5|70
1643641590000|2022-01-31 15:06:30|793.5|792|793.5|792|793.5|792|793.5|792|96
1643641600000|2022-01-31 15:06:40|793.3||793.3||793.5||793.3||0
1643641610000|2022-01-31 15:06:50|793.5|792.3|794|792.5|794|792.5|793.5|792.3|8
1643641620000|2022-01-31 15:07:00|793.8|792.8|794|792.5|794|792.8|793.8|792.5|16
1643641630000|2022-01-31 15:07:10|793.8|792.8|793.3|792|794|792.8|793.3|792|195
1643641640000|2022-01-31 15:07:20|793|791.8|793.3|791.8|793.3|791.8|793|791.5|25
1643641650000|2022-01-31 15:07:30|793|792|793|791.8|793|792|793|791.5|14
1643641660000|2022-01-31 15:07:40|792.8|791.5|793|791.5|793|791.5|792.8|791.3|35
1643641670000|2022-01-31 15:07:50|792.8||793||793||792.8||0
1643641680000|2022-01-31 15:08:00|793.3|791.8|793|791.8|793.3|791.8|793|791.8|8
1643641690000|2022-01-31 15:08:10||791.5||791.8||791.8||791.5|0
1643641700000|2022-01-31 15:08:20|792.8|791.5|793|791.8|793|791.8|792.8|791.5|2
1643641710000|2022-01-31 15:08:30|792.8|791.5|793|791.5|793|791.8|792.8|791.5|1
1643641720000|2022-01-31 15:08:40|792.8|791.8|792.8|791.3|793|791.8|792.8|791.3|4
1643641730000|2022-01-31 15:08:50|792.5|791.5|792.8|791.3|792.8|791.5|792.5|791.3|3
1643641740000|2022-01-31 15:09:00|793|791.5|793|791.8|793.3|791.8|793|791.3|12
1643641750000|2022-01-31 15:09:10|793.3|792|793.3|792|793.3|792|793|791.8|16
1643641760000|2022-01-31 15:09:20|793|791.8|793.3|791.8|793.3|791.8|793|791.8|1
1643641770000|2022-01-31 15:09:30|793|792|793.3|792|793.3|792|793|792|2
1643641780000|2022-01-31 15:09:40||791.8||792||792||791.8|17
1643641790000|2022-01-31 15:09:50|||||||||12
1643641800000|2022-01-31 15:10:00|793.5|792.3|793.3|792|793.8|792.3|793.3|792|1
1643641810000|2022-01-31 15:10:10|793|791.8|793.5|792.3|793.5|792.3|793|791.8|6
1643641820000|2022-01-31 15:10:20|793.3|792|793.3|792|793.5|792.3|793.3|792|11
1643641830000|2022-01-31 15:10:30|793|791.8|793|791.8|793|791.8|793|791.8|8
1643641840000|2022-01-31 15:10:40|793.3|792|793.3|792|793.3|792|793|791.8|4
1643641850000|2022-01-31 15:10:50|793|791.8|793|791.8|793.3|791.8|792.8|791.5|79
1643641860000|2022-01-31 15:11:00||791.5||791.8||791.8||791.5|5
1643641870000|2022-01-31 15:11:10|792.8|791.5|793|791.5|793|791.5|792.8|791.5|1
1643641880000|2022-01-31 15:11:20|792.8|791.8|793|791.8|793|791.8|792.8|791.8|1
1643641890000|2022-01-31 15:11:30|792.8|791.5|793|791.5|793|791.8|792.8|791.5|5
1643641900000|2022-01-31 15:11:40||791.8||791.5||791.8||791.5|0
1643641910000|2022-01-31 15:11:50|792.8|791.8|793|791.5|793|791.8|792.8|791.5|5
1643641920000|2022-01-31 15:12:00|792.8|791.3|792.8|791.5|793|791.5|792.8|791.3|0
1643641930000|2022-01-31 15:12:10||791.3||791.5||791.5||791.3|0
1643641940000|2022-01-31 15:12:20|793|791.8|793|791.8|793|791.8|793|791.5|5
1643641950000|2022-01-31 15:12:30|792.8|791.5|792.8|791.5|792.8|791.5|792.5|791.3|2
1643641960000|2022-01-31 15:12:40||791.3||791.5||791.5||791.3|0
1643641970000|2022-01-31 15:12:50||791.3||791.5||791.5||791.3|3
1643641980000|2022-01-31 15:13:00|792.5|791.3|792.5|791.3|792.8|791.3|792.5|791.3|0
1643641990000|2022-01-31 15:13:10|792.8|791.5|793|791.5|793|791.8|792.8|791.3|14
1643642000000|2022-01-31 15:13:20|792.8|791.8|792.8|791.3|793|791.8|792.8|791.3|0
1643642010000|2022-01-31 15:13:30|792.5|791.5|792.3|790.8|792.8|791.5|792|790.8|1
1643642020000|2022-01-31 15:13:40|792|791|792|790.8|792|791|792|790.8|0
1643642030000|2022-01-31 15:13:50|792.3|791|792|790.8|792.3|791|792|790.8|7
1643642040000|2022-01-31 15:14:00|792.3|791|792.3|791|792.3|791|792|790.8|8
1643642050000|2022-01-31 15:14:10|792|790.8|792|790.5|792.3|790.8|791.8|790.5|10
1643642060000|2022-01-31 15:14:20||790.8||790.8||790.8||790.8|2
1643642070000|2022-01-31 15:14:30|792.3|790.5|792|790.5|792.3|790.5|792|790.5|0
1643642080000|2022-01-31 15:14:40|791.8|790.8|791.8|790.3|791.8|790.8|791.8|790.3|1
1643642090000|2022-01-31 15:14:50|791.5|790.5|791.5|790|791.5|790.5|791.5|790|2
1643642100000|2022-01-31 15:15:00|791.3|790.3|791.3|790|791.5|790.3|791.3|789.8|28
1643642110000|2022-01-31 15:15:10|791.5|789.8|791.5|790|791.5|790|791.5|789.8|10
1643642120000|2022-01-31 15:15:20|791.3|789.8|791.3|789.8|791.5|790|791.3|789.8|1
1643642130000|2022-01-31 15:15:30|791.5|790|791.5|790|791.5|790.3|791.5|789.8|8
1643642140000|2022-01-31 15:15:40|791.3|790.3|791|789.8|791.5|790.3|791|789.8|0
1643642150000|2022-01-31 15:15:50|791.3|790|791.3|790|791.5|790.3|791.3|790|13
1643642160000|2022-01-31 15:16:00|791.5|790.3|791.5|790|791.5|790.3|791.3|790|8
1643642170000|2022-01-31 15:16:10|791.3|790.3|791.3|790|791.5|790.3|791.3|789.8|8
1643642180000|2022-01-31 15:16:20|791|789.8|791|789.5|791|790|791|789.5|0
1643642190000|2022-01-31 15:16:30|791.3|789.8|791|789.8|791.3|790|791|789.8|23
1643642200000|2022-01-31 15:16:40|790.8|789.5|790.5|789.3|790.8|789.5|790.5|789.3|288
1643642210000|2022-01-31 15:16:50|||||||||2
1643642220000|2022-01-31 15:17:00||789||789.3||789.3||789|15
1643642230000|2022-01-31 15:17:10|790.3|789|790|788.8|790.3|789.3|790|788.8|2
1643642240000|2022-01-31 15:17:20|790.3|789|790.3|788.8|790.3|789|790.3|788.8|5
1643642250000|2022-01-31 15:17:30|790|789|790.3|789|790.3|789|790|788.8|23
1643642260000|2022-01-31 15:17:40|790|788.8|790|788.8|790|789|790|788.8|0
1643642270000|2022-01-31 15:17:50|790.3|789|790.5|789.3|790.5|789.3|790.3|789|15
1643642280000|2022-01-31 15:18:00|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|36
1643642290000|2022-01-31 15:18:10|791|789.8|791|789.5|791|789.8|791|789.5|21
1643642300000|2022-01-31 15:18:20|791.3|789.8|791|789.8|791.3|789.8|791|789.8|0
1643642310000|2022-01-31 15:18:30|790.8|789.5|791|789.5|791|789.8|790.8|789.5|7
1643642320000|2022-01-31 15:18:40|790.8|789.3|790.5|789.3|790.8|789.3|790.5|789.3|14
1643642330000|2022-01-31 15:18:50|790.8|789|790.5|789.3|790.8|789.3|790.5|789|13
1643642340000|2022-01-31 15:19:00|790.8|789.5|790.8|789.5|791|789.5|790.5|789.5|8
1643642350000|2022-01-31 15:19:10|791|789.8|791|789.8|791|789.8|790.8|789.8|6
1643642360000|2022-01-31 15:19:20|790.8|789.5|791|789.8|791|789.8|790.8|789.5|67
1643642370000|2022-01-31 15:19:30||789.5||789.8||789.8||789.5|50
1643642380000|2022-01-31 15:19:40|791.3|790|791.3|789.8|791.3|790|791.3|789.8|0
1643642390000|2022-01-31 15:19:50||790||789.8||790||789.8|2
1643642400000|2022-01-31 15:20:00|791|790|791.5|790.3|791.8|790.5|791|789.8|168
1643642410000|2022-01-31 15:20:10|791.3|790|791.3|790|791.3|790.3|791.3|790|0
1643642420000|2022-01-31 15:20:20|791|789.8|791|789.8|791|789.8|791|789.5|4
1643642430000|2022-01-31 15:20:30|791.3|790|791.3|789.8|791.3|790|791|789.8|0
1643642440000|2022-01-31 15:20:40|791.5|790|791.5|790.3|791.5|790.3|791.5|790|0
1643642450000|2022-01-31 15:20:50|791.8|790.5|792|790.5|792|790.5|791.8|790.5|8
1643642460000|2022-01-31 15:21:00||790.8||790.8||790.8||790.5|26
1643642470000|2022-01-31 15:21:10||790.5||790.5||790.8||790.5|36
1643642480000|2022-01-31 15:21:20|791.8|790.3|791.5|790.3|791.8|790.3|791.5|790.3|10
1643642490000|2022-01-31 15:21:30||790||790.3||790.3||790|0
1643642500000|2022-01-31 15:21:40|791.8|790|792|790.5|792|790.5|791.8|790|4
1643642510000|2022-01-31 15:21:50|792.3|790.8|792.3|790.8|792.3|791|792.3|790.8|2
1643642520000|2022-01-31 15:22:00|792|791|792|790.8|792|791|792|790.8|1
1643642530000|2022-01-31 15:22:10|792.3|791|792.3|791|792.5|791|792.3|790.8|0
1643642540000|2022-01-31 15:22:20|792.5|791.3|792.5|791.3|792.5|791.3|792.3|791.3|0
1643642550000|2022-01-31 15:22:30|||||||||36
1643642560000|2022-01-31 15:22:40|793|791.5|793|791.8|793|791.8|792.8|791.5|3
1643642570000|2022-01-31 15:22:50||791.5||791.5||791.8||791.5|0
1643642580000|2022-01-31 15:23:00|792.8|791.8|793|791.8|793|791.8|792.8|791.5|28
1643642590000|2022-01-31 15:23:10|792.8|791.5|793|791.8|793|791.8|792.8|791.5|1
1643642600000|2022-01-31 15:23:20|793.3|791.5|792.8|791.5|793.3|791.5|792.8|791.5|1
1643642610000|2022-01-31 15:23:30|792.5|791.3|792.8|791.3|792.8|791.5|792.5|791.3|6
1643642620000|2022-01-31 15:23:40|792.5||792.5||792.8||792.5||0
1643642630000|2022-01-31 15:23:50|792.8|791.5|792.5|791.3|792.8|791.5|792.5|791.3|32
1643642640000|2022-01-31 15:24:00|792.3|791|792.5|791.3|792.5|791.3|792.3|791|1
1643642650000|2022-01-31 15:24:10|792.8|791.5|792.8|791.3|792.8|791.5|792.5|791.3|0
1643642660000|2022-01-31 15:24:20|792.5|791.5|792.5|791.3|792.5|791.5|792.5|791.3|8
1643642670000|2022-01-31 15:24:30|792.3|791|792.3|791|792.3|791|792.3|791|7
1643642690000|2022-01-31 15:24:50|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791|6
1643642700000|2022-01-31 15:25:00||791||791||791.3||791|0
1643642710000|2022-01-31 15:25:10||791.3||791.3||791.3||791|1
1643642720000|2022-01-31 15:25:20||791||791||791.3||791|0
1643642730000|2022-01-31 15:25:30|792.3|791.3|792.3|791|792.3|791.3|792.3|791|0
1643642750000|2022-01-31 15:25:50|792|790.8|792|790.8|792|790.8|792|790.8|34
1643642760000|2022-01-31 15:26:00|792.3|791|792.3|791|792.3|791|792.3|791|1
1643642770000|2022-01-31 15:26:10|792.5|791.3|792.8|791.5|792.8|791.5|792.5|791.3|0
1643642780000|2022-01-31 15:26:20|793|791.3|792.8|791.5|793|791.5|792.8|791.3|0
1643642790000|2022-01-31 15:26:30||791.3||791.3||791.5||791.3|3
1643642800000|2022-01-31 15:26:40|792.5|791|792.5|791.3|792.8|791.3|792.5|791|6
1643642820000|2022-01-31 15:27:00||791||791||791.3||791|11
1643642830000|2022-01-31 15:27:10|792.3|791.3|792.5|791.3|792.5|791.3|792.3|791|0
1643642840000|2022-01-31 15:27:20|792.3|791|792.3|790.8|792.3|791|792.3|790.8|3
1643642850000|2022-01-31 15:27:30|792||792||792||792||0
1643642860000|2022-01-31 15:27:40||790.5||790.8||790.8||790.5|2
1643642870000|2022-01-31 15:27:50||790.5||790.8||790.8||790.5|23
1643642880000|2022-01-31 15:28:00|791.8|790.5|791.8|790.5|791.8|790.8|791.8|790.5|1
1643642890000|2022-01-31 15:28:10|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|0
1643642910000|2022-01-31 15:28:30|791.8|790.5|791.8|790.5|791.8|790.5|791.5|790.3|2
1643642920000|2022-01-31 15:28:40|792|790.8|791.8|790.5|792|790.8|791.8|790.5|0
1643642930000|2022-01-31 15:28:50|792|790.8|792.3|790.8|792.3|790.8|792|790.5|4
1643642940000|2022-01-31 15:29:00|792|791|792.3|790.8|792.3|791|792|790.8|6
1643642950000|2022-01-31 15:29:10|792|791|792.3|791|792.5|791|792|791|0
1643642960000|2022-01-31 15:29:20|792.5||792.3||792.5||792.3||0
1643642970000|2022-01-31 15:29:30|792|790.8|792|790.8|792.3|790.8|792|790.8|0
1643642990000|2022-01-31 15:29:50|792.3|791|792.3|791|792.3|791|792.3|790.8|9
1643643000000|2022-01-31 15:30:00|792.5|791.3|792.5|791.3|792.5|791.3|792.3|791|2
1643643010000|2022-01-31 15:30:10||791||791.3||791.3||791|1
1643643020000|2022-01-31 15:30:20|792.8|791.5|792.8|791.5|793|791.5|792.8|791.5|0
1643643030000|2022-01-31 15:30:30||791.3||791.5||791.5||791.3|0
1643643040000|2022-01-31 15:30:40|792.5|791.3|792.5|791.3|792.8|791.3|792.5|791.3|0
1643643050000|2022-01-31 15:30:50|792.3|791|792.5|791|792.5|791.3|792.3|791|39
1643643060000|2022-01-31 15:31:00|792.3|790.8|792.3|791|792.5|791|792.3|790.8|26
1643643070000|2022-01-31 15:31:10|792.5|791.3|792.8|791.3|792.8|791.3|792.5|791.3|0
1643643080000|2022-01-31 15:31:20|792.5|791|792.5|791.3|792.5|791.3|792.5|791|16
1643643090000|2022-01-31 15:31:30||791||791.3||791.3||791|1
1643643100000|2022-01-31 15:31:40|792.3|791|792.5|791.3|792.5|791.3|792.3|791|1
1643643110000|2022-01-31 15:31:50|792.8|791.5|793|791.5|793|791.5|792.5|791.5|0
1643643120000|2022-01-31 15:32:00|793.3|791.8|793.3|792|793.5|792|793|791.5|13
1643643130000|2022-01-31 15:32:10|793.5|792.3|793.3|792|793.5|792.3|793.3|792|6
1643643140000|2022-01-31 15:32:20|793|791.8|792.8|791.5|793.3|791.8|792.8|791.5|7
1643643150000|2022-01-31 15:32:30|793|791.3|792.8|791.5|793|791.5|792.8|791.3|9
1643643160000|2022-01-31 15:32:40|793|791.3|792.8|791.5|793|791.8|792.8|791.3|7
1643643170000|2022-01-31 15:32:50|793|791.8|793|791.8|793|791.8|792.8|791.8|4
1643643180000|2022-01-31 15:33:00|793.3||793||793.3||793||1
1643643190000|2022-01-31 15:33:10|793.3||793||793.3||793||4
1643643200000|2022-01-31 15:33:20|793.3||793||793.3||793||0
1643643210000|2022-01-31 15:33:30|793.3|792|793.3|792|793.3|792|793.3|791.8|4
1643643220000|2022-01-31 15:33:40|793.5|792.3|793.3|792|793.5|792.3|793.3|792|27
1643643230000|2022-01-31 15:33:50|793.5|792.3|793.5|792|793.5|792.3|793.3|792|2
1643643240000|2022-01-31 15:34:00|793.3|791.8|793.3|791.8|793.5|791.8|793|791.8|4
1643643250000|2022-01-31 15:34:10|793|792|793.3|792|793.3|792|793|791.8|0
1643643260000|2022-01-31 15:34:20|793|791.8|793|791.8|793.3|792|793|791.5|12
1643643270000|2022-01-31 15:34:30|793.3|792|793.3|792|793.3|792|793|792|1
1643643280000|2022-01-31 15:34:40|793.5|791.8|793.5|792.3|793.5|792.3|793.5|791.8|4
1643643290000|2022-01-31 15:34:50|793.8|792|793.5|792.3|793.8|792.5|793.5|792|0
1643643300000|2022-01-31 15:35:00|793.3|792|793.5|792|793.5|792|793.3|792|4
1643643310000|2022-01-31 15:35:10|793.3||793.3||793.5||793.3||28
1643643320000|2022-01-31 15:35:20|793.5||793.5||793.5||793.3||3
1643643330000|2022-01-31 15:35:30||792.3||792.3||792.3||792|6
1643643340000|2022-01-31 15:35:40|793.3|792|793.3|792|793.5|792.3|793.3|792|0
1643643350000|2022-01-31 15:35:50|793.5|792.3|793.5|792|793.5|792.3|793.5|792|1
1643643360000|2022-01-31 15:36:00||792.3||792.3||792.3||792|1
1643643370000|2022-01-31 15:36:10|793.3|792|792.8|791.5|793.3|792|792.8|791.5|11
1643643380000|2022-01-31 15:36:20|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791.3|7
1643643390000|2022-01-31 15:36:30|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.3|2
1643643400000|2022-01-31 15:36:40||791.3||791.3||791.3||791.3|11
1643643410000|2022-01-31 15:36:50|792.5||792.5||792.8||792.5||0
1643643420000|2022-01-31 15:37:00|792.3|791|792.3|791|792.3|791|792.3|790.8|1
1643643430000|2022-01-31 15:37:10|792.5|790.8|792.3|791|792.5|791|792.3|790.8|1
1643643440000|2022-01-31 15:37:20|792.5|791.3|792.3|791|792.5|791.3|792.3|791|20
1643643450000|2022-01-31 15:37:30|792.5|791.3|792.5|791.3|792.5|791.3|792.3|791|58
1643643460000|2022-01-31 15:37:40|792.3|791|792.3|791|792.3|791|792.3|791|10
1643643470000|2022-01-31 15:37:50|792|790.8|792|790.8|792|791|792|790.8|1
1643643480000|2022-01-31 15:38:00|791.8|790.5|791.8|790.5|792|790.5|791.8|790.5|1
1643643490000|2022-01-31 15:38:10||790.3||790.3||790.5||790.3|0
1643643500000|2022-01-31 15:38:20|791.5|790.5|791.5|790.3|791.5|790.5|791.5|790.3|7
1643643530000|2022-01-31 15:38:50|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|41
1643643540000|2022-01-31 15:39:00|791.5|790.3|791.3|790|791.5|790.5|791.3|790|21
1643643550000|2022-01-31 15:39:10|791.5|789.8|791.5|790.3|791.5|790.3|791.3|789.8|0
1643643560000|2022-01-31 15:39:20|791.8||791.8||791.8||791.8||7
1643643570000|2022-01-31 15:39:30|791.5|790.5|791.3|789.8|791.5|790.5|791.3|789.8|97
1643643580000|2022-01-31 15:39:40|791.5|790|791.5|790|791.5|790|791.3|790|1
1643643590000|2022-01-31 15:39:50|791.3|789.8|791.3|790|791.5|790|791|789.8|2
1643643600000|2022-01-31 15:40:00|791.5|789.8|790.8|789.5|791.5|789.8|790.8|789.5|10
1643643610000|2022-01-31 15:40:10|791||790.8||791||790.8||23
1643643620000|2022-01-31 15:40:20|791|789.8|790.8|789.5|791|789.8|790.8|789.5|1
1643643630000|2022-01-31 15:40:30|791|789.8|791.3|790|791.3|790|791|789.8|3
1643643640000|2022-01-31 15:40:40|791.5|790.3|791.5|790.3|791.5|790.3|791.3|790.3|8
1643643650000|2022-01-31 15:40:50|791.3|790|791.3|790|791.3|790.3|791.3|790|5
1643643660000|2022-01-31 15:41:00|791.5||791.5||791.5||791.3||3
1643643670000|2022-01-31 15:41:10|791.3||791.3||791.3||791.3||3
1643643680000|2022-01-31 15:41:20|791.5||791.5||791.5||791.5||10
1643643690000|2022-01-31 15:41:30|791.3|790.3|791.5|790.3|791.5|790.3|791.3|790|2
1643643700000|2022-01-31 15:41:40|791.8|790.5|792|790.5|792|790.5|791.8|790.5|0
1643643710000|2022-01-31 15:41:50|791.8|790.8|791.8|790.5|792|790.8|791.8|790.5|0
1643643720000|2022-01-31 15:42:00|792|790.8|792|790.8|792|790.8|791.8|790.5|3
1643643730000|2022-01-31 15:42:10|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|0
1643643740000|2022-01-31 15:42:20|791.5|790.3|791.3|789.8|791.5|790.3|791.3|789.8|30
1643643750000|2022-01-31 15:42:30|791.5|790|791.5|790|791.5|790.3|791.5|790|0
1643643760000|2022-01-31 15:42:40|791.3||791.3||791.3||791.3||0
1643643770000|2022-01-31 15:42:50|791.5|790.3|791.5|790.3|791.8|790.3|791.5|790.3|3
1643643780000|2022-01-31 15:43:00|791.3|790|791.5|790.3|791.5|790.3|791.3|790|4
1643643790000|2022-01-31 15:43:10||790||790.3||790.3||790|1
1643643800000|2022-01-31 15:43:20||790||790||790.3||790|3
1643643810000|2022-01-31 15:43:30||790.3||790||790.3||790|2
1643643820000|2022-01-31 15:43:40|791.8|790.3|792.3|791|792.3|791|791.5|790.3|17
1643643830000|2022-01-31 15:43:50|792.5|790.8|792.3|790.8|792.5|791|792.3|790.8|7
1643643840000|2022-01-31 15:44:00|792|790.5|791.8|790.3|792.3|790.8|791.8|790.3|0
1643643850000|2022-01-31 15:44:10|791.5|790.5|791.5|790|791.8|790.5|791.5|790|0
1643643860000|2022-01-31 15:44:20|791.3|790.3|791.3|790|791.3|790.3|791.3|790|1
1643643870000|2022-01-31 15:44:30|791|789.8|790.5|789.3|791|789.8|790.5|789.3|7
1643643880000|2022-01-31 15:44:40|790.8|789.5|790.8|789.5|791|789.5|790.8|789.3|17
1643643890000|2022-01-31 15:44:50|790.5|789.3|790.8|789.5|791|789.5|790.5|789.3|10
1643643900000|2022-01-31 15:45:00|791|789.8|791.3|789.8|791.3|789.8|791|789.8|0
1643643910000|2022-01-31 15:45:10|791|789.5|791|789.8|791.3|789.8|791|789.5|2
1643643920000|2022-01-31 15:45:20|791.3|789.5|791|789.8|791.3|789.8|791|789.5|1
1643643930000|2022-01-31 15:45:30|791.3|789.5|790.5|789.3|791.3|789.5|790.5|789.3|0
1643643940000|2022-01-31 15:45:40|790.8|789|790.5|789|790.8|789.3|790.3|789|6
1643643950000|2022-01-31 15:45:50|790.3||790.3||790.5||790.3||0
1643643960000|2022-01-31 15:46:00||788.8||789||789||788.8|1
1643643970000|2022-01-31 15:46:10|790.5||790.3||790.5||790.3||0
1643643980000|2022-01-31 15:46:20||788.8||788.8||788.8||788.8|6
1643643990000|2022-01-31 15:46:30|790|789|790.3|789|790.3|789|790|789|6
1643644000000|2022-01-31 15:46:40|790.5|788.8|790.3|788.8|790.5|788.8|790.3|788.8|0
1643644010000|2022-01-31 15:46:50|790.5|789|790.3|789|790.5|789|790.3|789|3
1643644020000|2022-01-31 15:47:00|790.5|789.3|790.3|789|790.5|789.3|790.3|789|10
1643644030000|2022-01-31 15:47:10|790.5||790.5||790.5||790.3||0
1643644040000|2022-01-31 15:47:20||789.3||789.3||789.3||789|2
1643644050000|2022-01-31 15:47:30|790.3|789|789|787.5|790.3|789.3|788.8|787.5|62
1643644060000|2022-01-31 15:47:40|788.8|787.8|789|787.5|789|787.8|788.8|787.5|0
1643644070000|2022-01-31 15:47:50|788.8|787.3|788.8|787.3|789|787.5|788.5|787|18
1643644080000|2022-01-31 15:48:00|789|787.5|789.3|788|789.5|788|788.8|787.3|11
1643644090000|2022-01-31 15:48:10|789.5|788.3|789.3|788|789.5|788.3|789.3|788|3
1643644100000|2022-01-31 15:48:20|789.5|788.3|789.8|788.5|789.8|788.5|789.5|788.3|0
1643644110000|2022-01-31 15:48:30|790|788.8|790.3|789|790.5|789|790|788.5|16
1643644120000|2022-01-31 15:48:40|790.5|789.3|791|789.5|791|789.5|790.5|789.3|10
1643644130000|2022-01-31 15:48:50|790.8|789.8|791|789.8|791.5|790|790.8|789.8|2
1643644140000|2022-01-31 15:49:00|791.3|790|791.3|790|791.3|790|791|789.8|3
1643644150000|2022-01-31 15:49:10|791.5|789.8|791.5|790.3|791.8|790.3|791.5|789.8|1
1643644160000|2022-01-31 15:49:20|791.3|790|791.3|790|791.3|790.3|791.3|789.8|12
1643644170000|2022-01-31 15:49:30|791|789.8|791|789.8|791.3|790|791|789.5|38
1643644180000|2022-01-31 15:49:40|||||||||1
1643644190000|2022-01-31 15:49:50|791.3|790|791.3|790|791.3|790|791|789.8|42
1643644200000|2022-01-31 15:50:00|791|789.8|791.3|790|791.3|790|791|789.8|72
1643644210000|2022-01-31 15:50:10|791|789.8|791.3|790|791.5|790|791|789.8|2
1643644220000|2022-01-31 15:50:20|791.5|790.3|791.8|790.3|791.8|790.5|791.5|790.3|16
1643644230000|2022-01-31 15:50:30|791.5|790.5|791.8|790.3|791.8|790.5|791.5|790.3|0
1643644240000|2022-01-31 15:50:40|791.5|790|791.5|790.3|791.8|790.5|791.5|790|11
1643644250000|2022-01-31 15:50:50|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.3|25
1643644260000|2022-01-31 15:51:00|791.5|790.3|791.5|790.3|791.8|790.5|791.5|790|3
1643644270000|2022-01-31 15:51:10|791.3|790|792|790.5|792|790.5|791.3|790|11
1643644280000|2022-01-31 15:51:20|791.8||791.8||792||791.8||0
1643644290000|2022-01-31 15:51:30|792||791.8||792||791.8||1
1643644300000|2022-01-31 15:51:40|792|790.8|792|790.8|792|790.8|791.8|790.5|109
1643644310000|2022-01-31 15:51:50|791.8|790.5|792|790.5|792|790.8|791.8|790.5|2
1643644320000|2022-01-31 15:52:00|791.8|790.8|791.8|790.5|792|790.8|791.8|790.5|16
1643644330000|2022-01-31 15:52:10|792|790.3|791.5|790.3|792|790.3|791.5|790|36
1643644340000|2022-01-31 15:52:20|791.8|790|791.3|789.8|791.8|790|791.3|789.8|25
1643644350000|2022-01-31 15:52:30|791.5|790|791.3|790|791.5|790.3|791.3|789.8|25
1643644370000|2022-01-31 15:52:50|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790|8
1643644380000|2022-01-31 15:53:00|791.8|790|791.8|790.5|791.8|790.5|791.8|790|19
1643644390000|2022-01-31 15:53:10|792|790.8|792|790.8|792|790.8|792|790.8|18
1643644400000|2022-01-31 15:53:20|792.3|791|792.3|791|792.3|791|792.3|791|43
1643644410000|2022-01-31 15:53:30|792.5|791.3|792.3|791|792.5|791.3|792.3|791|19
1643644420000|2022-01-31 15:53:40|792.5||792.3||792.5||792.3||1
1643644430000|2022-01-31 15:53:50|792.5||792.3||792.5||792.3||27
1643644440000|2022-01-31 15:54:00|792|790.8|792.3|790.8|792.3|791|792|790.8|7
1643644450000|2022-01-31 15:54:10||791||791||791||790.8|10
1643644460000|2022-01-31 15:54:20|792|790.8|792.3|791|792.3|791|792|790.8|2
1643644470000|2022-01-31 15:54:30|792.8|791.3|792.5|791.3|792.8|791.3|792.5|791.3|8
1643644480000|2022-01-31 15:54:40|792.8|791.5|792.8|791.3|792.8|791.5|792.5|791.3|10
1643644490000|2022-01-31 15:54:50|792.5||792.5||792.8||792.5||1
1643644500000|2022-01-31 15:55:00|792.3|791|792.3|791|792.5|791.3|792.3|790.8|4
1643644510000|2022-01-31 15:55:10|792|790.8|792.3|791|792.3|791|792|790.8|11
1643644520000|2022-01-31 15:55:20|792.5|790.8|792.5|791.3|792.5|791.3|792.5|790.8|36
1643644530000|2022-01-31 15:55:30|792.8||792.8||792.8||792.5||2
1643644540000|2022-01-31 15:55:40|792.5|791.5|792.8|791.5|792.8|791.5|792.5|791.5|8
1643644550000|2022-01-31 15:55:50|||||||||34
1643644560000|2022-01-31 15:56:00|793|791.3|792.8|791.5|793|791.5|792.8|791.3|5
1643644570000|2022-01-31 15:56:10|792.5|791.3|792.8|791.5|793|791.5|792.5|791.3|1
1643644580000|2022-01-31 15:56:20|793|791.8|793|791.5|793|791.8|792.8|791.5|17
1643644590000|2022-01-31 15:56:30|792.8||792.8||793||792.8||4
1643644600000|2022-01-31 15:56:40|793|791.3|792.8|791.5|793|791.5|792.8|791.3|1
1643644610000|2022-01-31 15:56:50|793|791.3|793|791.5|793|791.5|792.8|791.3|1
1643644620000|2022-01-31 15:57:00|793.3|791.8|793.5|792.3|793.5|792.3|793|791.8|4
1643644630000|2022-01-31 15:57:10|793.8|792|794|792.5|794|792.8|793.8|792|18
1643644640000|2022-01-31 15:57:20|793.8|792.8|795|793.5|795.3|793.8|793.8|792.8|18
1643644650000|2022-01-31 15:57:30|794.8|793.8|795.5|794|795.5|794|794.8|793.5|16
1643644660000|2022-01-31 15:57:40|795.3|794.3|795|793.5|795.3|794.3|794.8|793.5|11
1643644670000|2022-01-31 15:57:50|795.3|793.8|795|793.8|795.3|793.8|795|793.5|4
1643644680000|2022-01-31 15:58:00|794.8|793.5|794.8|793.5|794.8|793.5|794.8|793.3|0
1643644690000|2022-01-31 15:58:10|795|793.8|795.5|794|795.5|794|795|793.8|3
1643644700000|2022-01-31 15:58:20|795.3|793.8|794.8|793.5|795.3|793.8|794.8|793.3|51
1643644710000|2022-01-31 15:58:30|795||794.8||795||794.8||0
1643644720000|2022-01-31 15:58:40|795|793.8|795.3|793.8|795.3|793.8|795|793.8|65
1643644730000|2022-01-31 15:58:50|795.5|794|796|794.5|796|794.5|795.5|794|25
1643644740000|2022-01-31 15:59:00|795.8|794.3|795.8|794.5|796|794.5|795.8|794.3|3
1643644750000|2022-01-31 15:59:10|796|794.3|795.8|794.3|796|794.5|795.8|794.3|1
1643644760000|2022-01-31 15:59:20|795.5|794|795.5|794.3|795.8|794.3|795.5|794|11
1643644770000|2022-01-31 15:59:30|795.8|794.5|796|794.5|796|794.8|795.5|794.5|4
1643644780000|2022-01-31 15:59:40|795.8||795.8||796||795.8||2
1643644790000|2022-01-31 15:59:50|796|794.3|795.8|794.3|796|794.5|795.8|794.3|2
1643644800000|2022-01-31 16:00:00|795.5|794|795|793.8|795.8|794.3|795|793.8|3
1643644810000|2022-01-31 16:00:10|794.8|793.5|795|793.8|795.3|793.8|794.8|793.5|1
1643644820000|2022-01-31 16:00:20|795.3|794|795|793.5|795.3|794|795|793.5|0
1643644830000|2022-01-31 16:00:30|794.8|793.8|794.8|793.5|795|793.8|794.8|793.3|4
1643644840000|2022-01-31 16:00:40|795|793.3|794.8|793.5|795|793.5|794.8|793.3|4
1643644850000|2022-01-31 16:00:50|795|793.3|794.5|793|795|793.3|794.5|793|1
1643644860000|2022-01-31 16:01:00|794.3|793.3|794.3|793|794.5|793.3|794.3|792.8|3
1643644870000|2022-01-31 16:01:10|794|792.8|794.3|792.8|794.3|793|794|792.8|1
1643644880000|2022-01-31 16:01:20|794|793|794.3|793|794.3|793|794|792.8|1
1643644890000|2022-01-31 16:01:30|794|792.8|794.5|793|794.5|793|794|792.8|2
1643644900000|2022-01-31 16:01:40|794.3||794.5||794.5||794.3||0
1643644910000|2022-01-31 16:01:50|794.3|793.3|794.5|793.3|794.5|793.3|794.3|793.3|0
1643644920000|2022-01-31 16:02:00|794.8|793|794.5|793|794.8|793.3|794.5|793|1
1643644930000|2022-01-31 16:02:10|794.3||794.3||794.5||794.3||0
1643644940000|2022-01-31 16:02:20|794.5|793.3|794.8|793.3|794.8|793.3|794.3|793|0
1643644950000|2022-01-31 16:02:30|795|793.5|794.8|793.5|795|793.5|794.8|793.3|0
1643644960000|2022-01-31 16:02:40|795|793.8|795|793.5|795|793.8|794.8|793.5|0
1643644970000|2022-01-31 16:02:50|794.8||794.8||795||794.8||3
1643644980000|2022-01-31 16:03:00|795|793.8|795|793.8|795|793.8|795|793.5|4
1643644990000|2022-01-31 16:03:10|794.8|793.5|795|793.5|795|793.5|794.8|793.5|1
1643645000000|2022-01-31 16:03:20|794.8|793.3|794.8|793.3|795|793.3|794.5|793.3|4
1643645010000|2022-01-31 16:03:30|795|793.5|794.8|793.5|795|793.5|794.8|793.5|0
1643645020000|2022-01-31 16:03:40|795|793.8|795|793.8|795|793.8|794.8|793.5|8
1643645030000|2022-01-31 16:03:50|794.8|793.5|794.8|793.3|794.8|793.5|794.8|793.3|11
1643645040000|2022-01-31 16:04:00|795|793.5|795|793.8|795|793.8|795|793.5|24
1643645050000|2022-01-31 16:04:10|795.3|793.5|795.3|794|795.3|794|795.3|793.5|0
1643645060000|2022-01-31 16:04:20|795.5|793.8|795.3|793.8|795.5|793.8|795.3|793.8|60
1643645070000|2022-01-31 16:04:30|795||795||795.3||795||25
1643645080000|2022-01-31 16:04:40|||||||||25
1643645090000|2022-01-31 16:04:50|795.3||795.3||795.3||795||2
1643645100000|2022-01-31 16:05:00||794||794||794||794|147
1643645110000|2022-01-31 16:05:10|||||||||10
1643645130000|2022-01-31 16:05:30|795.5|794.3|795.8|794.5|795.8|794.5|795.5|794.3|92
1643645140000|2022-01-31 16:05:40|795.5|794.3|795.5|794.3|795.8|794.3|795.5|794.3|3
1643645150000|2022-01-31 16:05:50|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|0
1643645160000|2022-01-31 16:06:00||794.3||794.5||794.5||794.3|1
1643645170000|2022-01-31 16:06:10|796|794.8|796|794.8|796|794.8|796|794.8|52
1643645180000|2022-01-31 16:06:20|||||||||289
1643645190000|2022-01-31 16:06:30|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|58
1643645200000|2022-01-31 16:06:40|796|794.8|796|794.8|796|794.8|795.8|794.5|3
1643645210000|2022-01-31 16:06:50|796.3|795|796.3|795|796.3|795|796.3|794.8|21
1643645220000|2022-01-31 16:07:00||794.8||795||795||794.8|3
1643645230000|2022-01-31 16:07:10|796|794.8|796|794.8|796|795|796|794.8|5
1643645240000|2022-01-31 16:07:20|||||||||30
1643645250000|2022-01-31 16:07:30|796.3|795|796|794.8|796.3|795|796|794.8|1
1643645270000|2022-01-31 16:07:50|796.3|795|796.3|794.8|796.3|795|796.3|794.8|2
1643645280000|2022-01-31 16:08:00|796|795|796.3|795|796.3|795|796|795|3
1643645300000|2022-01-31 16:08:20||794.8||794.8||794.8||794.8|18
1643645310000|2022-01-31 16:08:30|796.5|795|796.5|795|796.5|795|796.5|795|17
1643645320000|2022-01-31 16:08:40||795.3||795.3||795.3||795|5
1643645330000|2022-01-31 16:08:50||795||795.3||795.3||795|0
1643645360000|2022-01-31 16:09:20|796.3|795|796.5|795.3|796.5|795.3|796.3|795|9
1643645370000|2022-01-31 16:09:30|||||||||1
1643645380000|2022-01-31 16:09:40|796.8||796.5||796.8||796.5||20
1643645390000|2022-01-31 16:09:50|796.3|795|796.5|795|796.5|795.3|796.3|795|0
1643645400000|2022-01-31 16:10:00|796.8|795.3|797|795.8|797|795.8|796.8|795.3|4
1643645410000|2022-01-31 16:10:10|796.8|795.5|796.8|795.5|797|795.5|796.8|795.5|75
1643645420000|2022-01-31 16:10:20|797|795.8|796.8|795.5|797|795.8|796.8|795.5|12
1643645430000|2022-01-31 16:10:30|797|795.8|797|795.8|797|795.8|796.8|795.5|6
1643645440000|2022-01-31 16:10:40||795.5||795.8||795.8||795.5|0
1643645450000|2022-01-31 16:10:50|||||||||3
1643645460000|2022-01-31 16:11:00|796.8|795.5|796.3|795|796.8|795.5|796.3|795|0
1643645470000|2022-01-31 16:11:10|796.5|794.8|796.3|795|796.5|795|796.3|794.8|10
1643645480000|2022-01-31 16:11:20|796.5||796.3||796.5||796.3||55
1643645490000|2022-01-31 16:11:30|796.5||796.3||796.5||796.3||0
1643645500000|2022-01-31 16:11:40|796.5|795.3|796.3|795|796.5|795.3|796.3|795|5
1643645520000|2022-01-31 16:12:00|796.5|795.3|796.5|795|796.5|795.3|796.3|795|0
1643645530000|2022-01-31 16:12:10|796.3|794.8|796.3|794.8|796.5|794.8|796.3|794.8|2
1643645540000|2022-01-31 16:12:20|796|795|796.3|794.8|796.3|795|796|794.8|1
1643645550000|2022-01-31 16:12:30||795||795||795||794.8|1
1643645560000|2022-01-31 16:12:40|796.5||796.5||796.5||796.3||0
1643645570000|2022-01-31 16:12:50||795.3||795.3||795.3||795.3|0
1643645580000|2022-01-31 16:13:00|796.8||796.8||796.8||796.8||1
1643645590000|2022-01-31 16:13:10|796.5||796.5||796.8||796.5||0
1643645600000|2022-01-31 16:13:20||795||795||795||795|0
1643645610000|2022-01-31 16:13:30|796.8|795.3|796.5|795.3|796.8|795.3|796.5|795.3|4
1643645620000|2022-01-31 16:13:40|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|1
1643645630000|2022-01-31 16:13:50|797|795.8|797.3|795.8|797.3|795.8|797|795.5|3
1643645640000|2022-01-31 16:14:00|797.5|796|797.3|795.8|797.5|796|797.3|795.8|1
1643645650000|2022-01-31 16:14:10|797.5|796|797.5|796|797.5|796|797.5|796|6
1643645660000|2022-01-31 16:14:20|797.8|796.3|797.8|796.5|797.8|796.5|797.8|796.3|0
1643645670000|2022-01-31 16:14:30|||||||||2
1643645680000|2022-01-31 16:14:40|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|2
1643645690000|2022-01-31 16:14:50|797.8||797.5||797.8||797.5||1
1643645700000|2022-01-31 16:15:00|797.8|796.5|798|796.8|798|796.8|797.8|796.5|2
1643645710000|2022-01-31 16:15:10|798.3|796.5|798|796.8|798.3|796.8|798|796.5|1
1643645720000|2022-01-31 16:15:20|797.8|796.5|797.5|796.3|797.8|796.8|797.5|796.3|18
1643645740000|2022-01-31 16:15:40||796||796.3||796.3||796|3
1643645750000|2022-01-31 16:15:50|797.3|796|797.5|796|797.5|796.3|797.3|796|0
1643645760000|2022-01-31 16:16:00|797.3|796.3|797.3|796|797.5|796.3|797.3|796|2
1643645770000|2022-01-31 16:16:10|797.5|795.8|797|795.5|797.5|795.8|797|795.5|34
1643645780000|2022-01-31 16:16:20|796.8|795.8|796.5|795|796.8|795.8|796.5|795|3
1643645790000|2022-01-31 16:16:30|796.8|795.3|796.5|795.3|796.8|795.3|796.5|795.3|5
1643645800000|2022-01-31 16:16:40|796.8|795|796.8|795.5|796.8|795.5|796.8|795|42
1643645810000|2022-01-31 16:16:50|797||796.8||797||796.8||1
1643645820000|2022-01-31 16:17:00|797|795.8|797|795.8|797|795.8|797|795.8|65
1643645830000|2022-01-31 16:17:10|||||||||72
1643645840000|2022-01-31 16:17:20|797.3||797.3||797.3||797||5
1643645850000|2022-01-31 16:17:30|797||797||797||797||0
1643645860000|2022-01-31 16:17:40|796.8|795.5|796.5|795.3|796.8|795.5|796.5|795.3|43
1643645870000|2022-01-31 16:17:50|796.8|795.5|797|795.8|797|795.8|796.8|795.3|29
1643645880000|2022-01-31 16:18:00|797.3|796|797|795.8|797.3|796|797|795.8|10
1643645890000|2022-01-31 16:18:10|797.3||797.3||797.3||797.3||10
1643645900000|2022-01-31 16:18:20|797||797||797.3||797||1
1643645910000|2022-01-31 16:18:30|797.3||797.3||797.3||797.3||0
1643645920000|2022-01-31 16:18:40||796||795.8||796||795.8|0
1643645930000|2022-01-31 16:18:50|797|795.5|796.5|795.3|797|795.5|796.5|795.3|21
1643645940000|2022-01-31 16:19:00|796.8|795|796.8|795.5|797|795.5|796.5|795|16
1643645950000|2022-01-31 16:19:10|797|795.8|797.3|796|797.3|796|797|795.8|28
1643645960000|2022-01-31 16:19:20|797|795.8|797|795.8|797|796|797|795.8|10
1643645970000|2022-01-31 16:19:30|797.3|796|797.3|795.8|797.3|796|797.3|795.8|49
1643645980000|2022-01-31 16:19:40|797.5|796|797.5|796.3|797.5|796.3|797.5|796|0
1643645990000|2022-01-31 16:19:50|797.3|796|797.3|796|797.3|796|797.3|796|12
1643646010000|2022-01-31 16:20:10|797.5|795.8|797.8|796.5|797.8|796.5|797.5|795.8|27
1643646030000|2022-01-31 16:20:30|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796|4
1643646040000|2022-01-31 16:20:40|797.3|796|797.5|796.3|797.5|796.3|797.3|796|0
1643646050000|2022-01-31 16:20:50|797.3|796|797|795.8|797.3|796.3|797|795.8|5
1643646060000|2022-01-31 16:21:00|796.8|795.5|797|795.8|797|795.8|796.8|795.5|35
1643646070000|2022-01-31 16:21:10||795.5||795.8||795.8||795.5|0
1643646080000|2022-01-31 16:21:20|796.8|795.5|796.8|795.5|797|795.5|796.8|795.5|3
1643646090000|2022-01-31 16:21:30|796.5|795.3|796.8|795.5|796.8|795.5|796.5|795.3|26
1643646100000|2022-01-31 16:21:40|797|795.8|797|795.8|797.3|796|797|795.8|71
1643646110000|2022-01-31 16:21:50|797.5|796|797.5|796|797.5|796.3|797.3|796|43
1643646120000|2022-01-31 16:22:00|797.3||797.5||797.5||797.3||0
1643646130000|2022-01-31 16:22:10|797.3||797.3||797.5||797.3||2
1643646140000|2022-01-31 16:22:20|797.5||797.3||797.5||797.3||0
1643646150000|2022-01-31 16:22:30|797.5||797.5||797.5||797.3||5
1643646160000|2022-01-31 16:22:40|797.3|796.3|797.5|796.3|797.5|796.3|797.3|796|2
1643646170000|2022-01-31 16:22:50||796||796.3||796.3||796|1
1643646180000|2022-01-31 16:23:00|797.3|796|797.5|796.3|797.5|796.3|797.3|796|6
1643646190000|2022-01-31 16:23:10|797.8|796.5|797.8|796.3|797.8|796.5|797.8|796.3|11
1643646200000|2022-01-31 16:23:20|797.5|796.5|798|796.8|798|796.8|797.5|796.5|13
1643646210000|2022-01-31 16:23:30||796.5||796.8||796.8||796.5|51
1643646220000|2022-01-31 16:23:40||796.5||796.8||796.8||796.5|31
1643646230000|2022-01-31 16:23:50|797.8|796.5|798|796.5|798|796.8|797.8|796.5|1
1643646240000|2022-01-31 16:24:00|797.8|796.8|798|796.8|798.3|797|797.8|796.8|33
1643646250000|2022-01-31 16:24:10|798.3||798||798.3||798||0
1643646260000|2022-01-31 16:24:20|798.3|797|798.3|797|798.5|797.3|798.3|797|21
1643646270000|2022-01-31 16:24:30|798|796.8|798.5|797|798.5|797|798|796.8|20
1643646280000|2022-01-31 16:24:40|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797.3|26
1643646290000|2022-01-31 16:24:50|798.3|797|798.3|797|798.5|797.3|798.3|797|5
1643646300000|2022-01-31 16:25:00|798|796.8|797.8|796.5|798.3|797|797.8|796.5|61
1643646310000|2022-01-31 16:25:10|798||797.8||798||797.8||1
1643646320000|2022-01-31 16:25:20|798||798||798||797.8||1
1643646330000|2022-01-31 16:25:30|797.8||797.8||798||797.8||0
1643646340000|2022-01-31 16:25:40|797.5|796.3|797.3|796|797.5|796.3|797.3|796|9
1643646350000|2022-01-31 16:25:50|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796|15
1643646360000|2022-01-31 16:26:00|797.3|796|797.8|796.5|797.8|796.5|797.3|796|7
1643646370000|2022-01-31 16:26:10|798|796.8|798.3|796.8|798.5|797|797.8|796.5|57
1643646380000|2022-01-31 16:26:20|798||798||798||798||5
1643646390000|2022-01-31 16:26:30|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|12
1643646400000|2022-01-31 16:26:40|797.5|796.3|797.8|796.3|797.8|796.5|797.5|796.3|4
1643646410000|2022-01-31 16:26:50|797.5|796.5|797.8|796.5|797.8|796.5|797.5|796.5|5
1643646420000|2022-01-31 16:27:00|797.5|796.3|797.3|796|797.5|796.3|797.3|796|1
1643646430000|2022-01-31 16:27:10|797.5|795.8|797.3|796|797.5|796|797.3|795.8|0
1643646440000|2022-01-31 16:27:20|797.5|795.8|797.8|796.3|797.8|796.3|797.3|795.8|9
1643646450000|2022-01-31 16:27:30|797.5|796|797.5|796.3|797.5|796.3|797.5|796|1
1643646460000|2022-01-31 16:27:40|797.3|796|797|795.8|797.5|796|797|795.8|6
1643646470000|2022-01-31 16:27:50|796.8|795.5|797|795.5|797|795.8|796.8|795.5|15
1643646480000|2022-01-31 16:28:00|796.8|795.8|797|795.8|797|795.8|796.8|795.5|14
1643646490000|2022-01-31 16:28:10|797.3|795.5|797|795.8|797.3|795.8|797|795.5|52
1643646500000|2022-01-31 16:28:20|797.3|796|797.3|796|797.3|796|797.3|796|41
1643646510000|2022-01-31 16:28:30|797|795.8|797.3|796|797.3|796|797|795.8|50
1643646520000|2022-01-31 16:28:40||795.8||796||796||795.8|14
1643646530000|2022-01-31 16:28:50|797.5|795.8|797.8|796.3|797.8|796.3|797.3|795.8|53
1643646540000|2022-01-31 16:29:00|797.5|796|797.3|796|797.8|796|797.3|796|48
1643646550000|2022-01-31 16:29:10|797.5|795.8|797|795.8|797.5|795.8|797|795.5|35
1643646560000|2022-01-31 16:29:20|797.3|796|797.3|795.8|797.3|796|797|795.8|49
1643646570000|2022-01-31 16:29:30|797|796|797|795.8|797.3|796|797|795.8|23
1643646580000|2022-01-31 16:29:40|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|36
1643646590000|2022-01-31 16:29:50|797|795.8|797|795.5|797|795.8|796.8|795.5|218
1643646600000|2022-01-31 16:30:00||795.8||795.8||795.8||795.5|25
1643646610000|2022-01-31 16:30:10|796.8|795.5|796.8|795.3|797|795.5|796.8|795.3|24
1643646620000|2022-01-31 16:30:20|796.5|795.5|796.5|795.3|796.8|795.5|796.5|795|0
1643646630000|2022-01-31 16:30:30|796.3|795|796.3|794.8|796.3|795.3|796|794.5|11
1643646640000|2022-01-31 16:30:40|796.5|795|796.3|794.8|796.5|795|796.3|794.8|4
1643646650000|2022-01-31 16:30:50|796|794.5|795.3|794|796|794.5|795.3|794|19
1643646660000|2022-01-31 16:31:00|795|793.8|795.3|793.8|795.3|794|795|793.8|33
1643646670000|2022-01-31 16:31:10|795|793.5|794.8|793.5|795|793.8|794.8|793.3|71
1643646680000|2022-01-31 16:31:20|795|793.3|794.8|793.5|795|793.5|794.8|793.3|25
1643646690000|2022-01-31 16:31:30|795|793.8|795.3|794|795.3|794|794.8|793.5|0
1643646700000|2022-01-31 16:31:40|795|793.8|795|793.8|795.3|794|795|793.8|4
1643646710000|2022-01-31 16:31:50|795.3|794|795.3|794|795.3|794|795|794|0
1643646720000|2022-01-31 16:32:00|795.5|794.3|795.5|794|795.5|794.3|795.3|793.8|84
1643646730000|2022-01-31 16:32:10|795.3|793.8|795.3|793.8|795.3|793.8|795|793.8|1
1643646740000|2022-01-31 16:32:20|795|794|795.3|794|795.3|794|795|793.8|1
1643646750000|2022-01-31 16:32:30|||||||||1
1643646760000|2022-01-31 16:32:40|795.5|794.3|795.8|794.3|795.8|794.3|795.5|794|5
1643646770000|2022-01-31 16:32:50|796|794.5|796|794.8|796|794.8|796|794.5|35
1643646780000|2022-01-31 16:33:00|796.3|794.5|795.8|794.5|796.3|795|795.8|794.5|3
1643646790000|2022-01-31 16:33:10|796|794.3|796|794.8|796|794.8|795.8|794.3|0
1643646800000|2022-01-31 16:33:20|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|6
1643646810000|2022-01-31 16:33:30||794.3||794.5||794.5||794.3|1
1643646820000|2022-01-31 16:33:40|796|794.3|796|794.8|796|794.8|795.8|794.3|0
1643646830000|2022-01-31 16:33:50|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|1
1643646850000|2022-01-31 16:34:10||794.3||794.5||794.5||794.3|8
1643646860000|2022-01-31 16:34:20||794.3||794.5||794.5||794.3|0
1643646870000|2022-01-31 16:34:30|795.5|794.3|795.5|794.3|795.5|794.5|795.5|794.3|0
1643646880000|2022-01-31 16:34:40|795.3|794|795|793.8|795.5|794.3|795|793.8|102
1643646890000|2022-01-31 16:34:50|794.8|793.5|794.3|793|794.8|793.5|794.3|793|17
1643646900000|2022-01-31 16:35:00|793.8|792.8|793.8|792.3|794|793|793.5|792.3|172
1643646910000|2022-01-31 16:35:10|793.5|792.5|793.8|792.3|794|792.8|793.5|792.3|2
1643646920000|2022-01-31 16:35:20|793.5||793.5||793.8||793.5||0
1643646930000|2022-01-31 16:35:30|793.8||793.8||793.8||793.5||0
1643646940000|2022-01-31 16:35:40|793.5||793.8||793.8||793.5||0
1643646950000|2022-01-31 16:35:50|793.5||793.5||793.8||793.5||10
1643646960000|2022-01-31 16:36:00|793.8|792|793.5|792|793.8|792|793.5|792|5
1643646970000|2022-01-31 16:36:10||792.3||792.3||792.3||792.3|0
1643646980000|2022-01-31 16:36:20|793.3|792|793.5|792.3|793.5|792.3|793.3|792|3
1643646990000|2022-01-31 16:36:30|793.3|792|793.3|792|793.5|792|793.3|791.8|1
1643647000000|2022-01-31 16:36:40||791.8||792||792||791.8|0
1643647010000|2022-01-31 16:36:50|793.5||793.5||793.5||793.5||13
1643647020000|2022-01-31 16:37:00|793.3||793.3||793.3||793.3||0
1643647030000|2022-01-31 16:37:10||791.8||792||792||791.8|13
1643647040000|2022-01-31 16:37:20||791.8||792||792||791.8|0
1643647050000|2022-01-31 16:37:30|793|791.8|793.3|792|793.3|792|793|791.8|10
1643647060000|2022-01-31 16:37:40|793.5|792.3|793.8|792.3|793.8|792.5|793.5|792|21
1643647070000|2022-01-31 16:37:50|793.5|792|793.3|791.8|793.8|792.3|793.3|791.8|0
1643647080000|2022-01-31 16:38:00||792||792||792||792|1
1643647090000|2022-01-31 16:38:10|793.5|791.8|793|791.8|793.5|791.8|793|791.8|6
1643647100000|2022-01-31 16:38:20|793.3|791.5|793|791.5|793.3|791.5|793|791.5|0
1643647110000|2022-01-31 16:38:30|792.8|791.8|793|791.5|793|791.8|792.8|791.5|4
1643647120000|2022-01-31 16:38:40|792.8||792.8||793||792.8||0
1643647130000|2022-01-31 16:38:50||791.3||791.5||791.5||791.3|2
1643647140000|2022-01-31 16:39:00|792.5|791.3|792.8|791.3|792.8|791.5|792.5|791.3|0
1643647150000|2022-01-31 16:39:10|792.5||792.8||792.8||792.5||0
1643647160000|2022-01-31 16:39:20|793|791.5|793|791.5|793|791.5|792.8|791.5|0
1643647170000|2022-01-31 16:39:30|792.8||792.8||793||792.8||1
1643647180000|2022-01-31 16:39:40||791.3||791.3||791.5||791.3|1
1643647190000|2022-01-31 16:39:50|792.5|791.5|792.8|791.3|792.8|791.5|792.5|791.3|0
1643647200000|2022-01-31 16:40:00|792.5|791.5|792.8|791.5|792.8|791.5|792.5|791.3|0
1643647210000|2022-01-31 16:40:10||791.3||791.3||791.5||791.3|0
1643647220000|2022-01-31 16:40:20|793|791.5|793|791.5|793|791.5|793|791.5|4
1643647240000|2022-01-31 16:40:40||791.8||791.8||791.8||791.5|1
1643647250000|2022-01-31 16:40:50|792.8|791.5|793|791.5|793|791.5|792.8|791.5|0
1643647260000|2022-01-31 16:41:00|792.8|791.3|792.8|791.3|793|791.3|792.8|791.3|0
1643647270000|2022-01-31 16:41:10||791.5||791.3||791.5||791.3|1
1643647280000|2022-01-31 16:41:20||791.5||791.5||791.5||791.5|0
1643647290000|2022-01-31 16:41:30|792.5|791.3|792.8|791.5|792.8|791.5|792.5|791.3|35
1643647300000|2022-01-31 16:41:40|793||793||793||793||0
1643647310000|2022-01-31 16:41:50|792.8||793||793||792.8||0
1643647320000|2022-01-31 16:42:00|793.3|791.8|793|791.8|793.3|791.8|793|791.8|8
1643647330000|2022-01-31 16:42:10|793.3|792|793.3|791.8|793.3|792|793|791.8|0
1643647340000|2022-01-31 16:42:20|793|792|793.3|791.8|793.3|792|793|791.8|35
1643647350000|2022-01-31 16:42:30|793|791.5|793|791.8|793.3|791.8|793|791.5|5
1643647360000|2022-01-31 16:42:40|793.3||793.3||793.3||793||5
1643647370000|2022-01-31 16:42:50|793||793.3||793.3||793||0
1643647380000|2022-01-31 16:43:00|793||793.3||793.3||793||0
1643647400000|2022-01-31 16:43:20|793||793.3||793.3||793||19
1643647410000|2022-01-31 16:43:30|793.5|792|793|791.5|793.5|792|793|791.5|207
1643647420000|2022-01-31 16:43:40|792.8|791.3|792.8|791.3|792.8|791.5|792.8|791.3|38
1643647430000|2022-01-31 16:43:50|793|791.5|793|791.5|793|791.8|792.8|791.5|9
1643647440000|2022-01-31 16:44:00|792.8|791.3|792.3|791|793|791.3|792.3|791|356
1643647450000|2022-01-31 16:44:10|792|790.8|792.3|790.8|792.3|790.8|792|790.8|65
1643647460000|2022-01-31 16:44:20||791||790.8||791||790.8|55
1643647470000|2022-01-31 16:44:30|792.5|791|792.5|791|792.5|791|792.5|791|2
1643647480000|2022-01-31 16:44:40|792.8|791.3|792.8|791.3|792.8|791.3|792.8|791.3|1
1643647490000|2022-01-31 16:44:50|792.5|791.5|792.8|791.5|793|791.5|792.5|791.5|0
1643647500000|2022-01-31 16:45:00|793||793||793||793||0
1643647510000|2022-01-31 16:45:10|793.3|791.8|793.3|791.8|793.3|791.8|793|791.8|0
1643647520000|2022-01-31 16:45:20|793|791.5|793|791.5|793|791.8|793|791.5|1
1643647530000|2022-01-31 16:45:30||791.8||791.5||791.8||791.5|5
1643647540000|2022-01-31 16:45:40|793.3|791.8|793.3|791.8|793.3|791.8|793.3|791.5|0
1643647560000|2022-01-31 16:46:00|793.5|792|793.3|791.8|793.5|792|793.3|791.8|1
1643647570000|2022-01-31 16:46:10|793.5|792|793.5|792|793.5|792|793.3|792|0
1643647580000|2022-01-31 16:46:20|793.8|792.3|793.5|792.3|793.8|792.3|793.5|792|2
1643647590000|2022-01-31 16:46:30|793.8||793.5||793.8||793.5||0
1643647600000|2022-01-31 16:46:40||792||792||792||792|5
1643647610000|2022-01-31 16:46:50|||||||||2
1643647620000|2022-01-31 16:47:00|793.8|792.3|793.5|792.3|793.8|792.3|793.5|792.3|7
1643647630000|2022-01-31 16:47:10|793.8||793.8||793.8||793.8||6
1643647640000|2022-01-31 16:47:20|794|792.5|793.8|792.5|794|792.8|793.8|792.5|7
1643647670000|2022-01-31 16:47:50||792.3||792.5||792.5||792.3|0
1643647700000|2022-01-31 16:48:20|794|792.8|794.5|793|794.5|793|794|792.8|10
1643647710000|2022-01-31 16:48:30||793.3||793||793.3||793|27
1643647720000|2022-01-31 16:48:40||793.3||793.3||793.3||793.3|0
1643647740000|2022-01-31 16:49:00||793||793.3||793.3||793|0
1643647750000|2022-01-31 16:49:10|||||||||18
1643647760000|2022-01-31 16:49:20|794.3|793|794|792.8|794.5|793|794|792.8|0
1643647770000|2022-01-31 16:49:30||792.5||792.8||792.8||792.5|5
1643647780000|2022-01-31 16:49:40|793.8|792.5|793.8|792.5|793.8|792.8|793.8|792.5|10
1643647790000|2022-01-31 16:49:50|794||793.8||794||793.8||0
1643647800000|2022-01-31 16:50:00|793.5|792.3|793.3|792|793.5|792.3|793.3|792|2
1643647810000|2022-01-31 16:50:10|793|791.8|793|791.5|793.3|791.8|793|791.5|10
1643647820000|2022-01-31 16:50:20|792.8||792.8||793||792.8||0
1643647830000|2022-01-31 16:50:30|793|791.3|792.8|791.5|793|791.5|792.8|791.3|22
1643647840000|2022-01-31 16:50:40|793|791.8|793|791.8|793|791.8|792.8|791.5|0
1643647850000|2022-01-31 16:50:50|793.3|791.5|793.3|791.8|793.3|792|793.3|791.5|0
1643647860000|2022-01-31 16:51:00|793||793||793||793||5
1643647870000|2022-01-31 16:51:10|793.3|792|793.5|792|793.5|792.3|793|791.8|16
1643647880000|2022-01-31 16:51:20|793.3|792.3|793.5|792.3|793.5|792.3|793.3|792|0
1643647890000|2022-01-31 16:51:30||792||792.3||792.3||792|0
1643647900000|2022-01-31 16:51:40|793.3|792|793.5|792|793.5|792|793.3|791.8|0
1643647910000|2022-01-31 16:51:50|793.3|792.3|793.5|792|793.5|792.3|793.3|792|0
1643647920000|2022-01-31 16:52:00||792.3||792||792.3||792|0
1643647930000|2022-01-31 16:52:10||792.3||792.3||792.3||792|0
1643647940000|2022-01-31 16:52:20|793.8|792|793.8|792.3|793.8|792.5|793.8|792|0
1643647950000|2022-01-31 16:52:30||792.5||792.5||792.5||792.3|0
1643647960000|2022-01-31 16:52:40|794|792.3|794|792.5|794|792.5|794|792.3|7
1643647980000|2022-01-31 16:53:00|793.8|792.8|793.8|792.5|793.8|792.8|793.8|792.5|0
1643647990000|2022-01-31 16:53:10||792.3||792.5||792.5||792.3|0
1643648000000|2022-01-31 16:53:20||792.3||792.5||792.5||792.3|3
1643648010000|2022-01-31 16:53:30||792.3||792.5||792.5||792.3|8
1643648020000|2022-01-31 16:53:40|||||||||2
1643648030000|2022-01-31 16:53:50|793.5|792.3|793.8|792.3|793.8|792.3|793.5|792.3|0
1643648040000|2022-01-31 16:54:00||792.5||792.5||792.5||792.3|0
1643648050000|2022-01-31 16:54:10|793.5|792.3|793.5|792.3|793.8|792.3|793.5|792.3|6
1643648060000|2022-01-31 16:54:20||792||792||792||792|2
1643648070000|2022-01-31 16:54:30||792.3||792.3||792.3||792.3|0
1643648080000|2022-01-31 16:54:40|793.3|792|793.3|792|793.5|792.3|793.3|792|0
1643648090000|2022-01-31 16:54:50|793|791.8|793|791.8|793|792|793|791.8|1
1643648100000|2022-01-31 16:55:00|792.8|791.5|793|791.8|793|791.8|792.8|791.5|3
1643648110000|2022-01-31 16:55:10|||||||||10
1643648120000|2022-01-31 16:55:20|793.3|792|793.3|792|793.3|792|793.3|791.8|20
1643648130000|2022-01-31 16:55:30|793|791.8|793|791.8|793|791.8|793|791.8|0
1643648150000|2022-01-31 16:55:50|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.5|3
1643648160000|2022-01-31 16:56:00|793|791.8|793|791.5|793|791.8|792.8|791.5|0
1643648170000|2022-01-31 16:56:10|793.3|791.8|793.3|792|793.3|792|793.3|791.5|6
1643648180000|2022-01-31 16:56:20|793|791.8|793|791.8|793.3|791.8|793|791.8|4
1643648190000|2022-01-31 16:56:30|793.3||793||793.3||793||0
1643648200000|2022-01-31 16:56:40|793.3|791.5|793|791.8|793.3|791.8|793|791.5|1
1643648210000|2022-01-31 16:56:50||791.5||791.8||791.8||791.5|0
1643648220000|2022-01-31 16:57:00|792.8|791.5|792.8|791.5|793|791.5|792.8|791.5|2
1643648230000|2022-01-31 16:57:10|793||793||793||792.8||0
1643648240000|2022-01-31 16:57:20|792.8||793||793||792.8||0
1643648250000|2022-01-31 16:57:30|793.3|791.8|793|791.8|793.3|791.8|793|791.8|0
1643648260000|2022-01-31 16:57:40|793.3||793||793.3||793||1
1643648270000|2022-01-31 16:57:50|793.3||793.3||793.3||793||0
1643648280000|2022-01-31 16:58:00|793||793||793.3||793||0
1643648290000|2022-01-31 16:58:10|793.3|792|793.5|792.3|793.5|792.3|793.3|792|154
1643648300000|2022-01-31 16:58:20|793.8|792.5|793.8|792.3|793.8|792.5|793.8|792.3|0
1643648310000|2022-01-31 16:58:30||792.5||792.5||792.5||792.3|0
1643648320000|2022-01-31 16:58:40||792.3||792.5||792.5||792.3|1
1643648330000|2022-01-31 16:58:50|794|792.3|793.8|792.5|794|792.5|793.8|792.3|1
1643648340000|2022-01-31 16:59:00||792.3||792.3||792.5||792.3|15
1643648350000|2022-01-31 16:59:10||792.5||792.5||792.5||792.3|0
1643648360000|2022-01-31 16:59:20|794||793.8||794||793.8||0
1643648370000|2022-01-31 16:59:30|794||793.8||794||793.8||0
1643648380000|2022-01-31 16:59:40|794||794||794||793.8||0
1643648390000|2022-01-31 16:59:50|793.8|792.3|793.8|792.3|793.8|792.5|793.8|792.3|1
1643648400000|2022-01-31 17:00:00|793.5|792.5|793.3|792|793.5|792.5|793.3|792|7
1643648410000|2022-01-31 17:00:10|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|0
1643648420000|2022-01-31 17:00:20|793.8||793.5||793.8||793.5||1
1643648430000|2022-01-31 17:00:30|||||||||12
1643648440000|2022-01-31 17:00:40|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|0
1643648460000|2022-01-31 17:01:00|794|792.8|794.3|792.8|794.3|792.8|794|792.8|6
1643648470000|2022-01-31 17:01:10|794.5|793|794.5|793|794.5|793|794.5|792.8|0
1643648480000|2022-01-31 17:01:20|794.8|793.3|794.8|793.3|794.8|793.5|794.5|793.3|4
1643648490000|2022-01-31 17:01:30|||||||||4
1643648500000|2022-01-31 17:01:40|794.5|793|794.5|793.3|794.5|793.3|794.5|793|30
1643648510000|2022-01-31 17:01:50|794.3|793|794.3|792.8|794.3|793|794.3|792.8|9
1643648520000|2022-01-31 17:02:00||793||793||793||792.8|0
1643648530000|2022-01-31 17:02:10|794.5||794.3||794.5||794.3||0
1643648540000|2022-01-31 17:02:20||792.8||792.8||793||792.8|1
1643648550000|2022-01-31 17:02:30||793||792.8||793||792.8|0
1643648560000|2022-01-31 17:02:40|794|793|794.3|792.8|794.3|793|794|792.8|0
1643648570000|2022-01-31 17:02:50||793||793||793||792.8|0
1643648580000|2022-01-31 17:03:00||792.8||792.8||792.8||792.8|0
1643648590000|2022-01-31 17:03:10|794|793|794.3|792.8|794.3|793|794|792.8|0
1643648600000|2022-01-31 17:03:20|794|792.5|794|792.8|794|792.8|794|792.5|0
1643648620000|2022-01-31 17:03:40|793.8|792.5|794|792.8|794|792.8|793.8|792.5|0
1643648630000|2022-01-31 17:03:50|793.8|792.5|794|792.5|794|792.5|793.8|792.5|1
1643648640000|2022-01-31 17:04:00|793.8||793.8||794||793.8||0
1643648650000|2022-01-31 17:04:10|794||793.8||794||793.8||0
1643648680000|2022-01-31 17:04:40|||||||||1
1643648700000|2022-01-31 17:05:00|794|792.8|793.8|792.5|794|792.8|793.8|792.5|0
1643648710000|2022-01-31 17:05:10|794||793.8||794||793.8||91
1643648720000|2022-01-31 17:05:20|||||||||10
1643648730000|2022-01-31 17:05:30|794||794||794||793.8||3
1643648740000|2022-01-31 17:05:40|793.8||793.8||794||793.8||0
1643648750000|2022-01-31 17:05:50|||||||||4
1643648760000|2022-01-31 17:06:00|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|0
1643648770000|2022-01-31 17:06:10|||||||||11
1643648780000|2022-01-31 17:06:20|||||||||4
1643648790000|2022-01-31 17:06:30|793.8||793.8||793.8||793.8||0
1643648800000|2022-01-31 17:06:40|793.5||793.5||793.5||793.5||0
1643648810000|2022-01-31 17:06:50|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|4
1643648820000|2022-01-31 17:07:00|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|24
1643648830000|2022-01-31 17:07:10|793.3|792|793.3|792|793.5|792|793.3|792|4
1643648840000|2022-01-31 17:07:20|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|3
1643648860000|2022-01-31 17:07:40|||||||||2
1643648900000|2022-01-31 17:08:20|793.3|792|793.3|792|793.3|792|793.3|792|12
1643648910000|2022-01-31 17:08:30|793|791.8|793|791.8|793|791.8|793|791.8|15
1643648930000|2022-01-31 17:08:50|793.3||793||793.3||793||4
1643648940000|2022-01-31 17:09:00|793.3|792|793|791.8|793.3|792|793|791.8|1
1643648950000|2022-01-31 17:09:10|793.3|792|793|791.8|793.3|792|793|791.8|24
1643648960000|2022-01-31 17:09:20|792.8|791.5|792.8|791.5|793|791.5|792.8|791.5|6
1643648970000|2022-01-31 17:09:30|793||792.8||793||792.8||20
1643648980000|2022-01-31 17:09:40|||||||||1
1643648990000|2022-01-31 17:09:50|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791.3|20
1643649000000|2022-01-31 17:10:00||791||791.3||791.3||791|33
1643649010000|2022-01-31 17:10:10|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.5|4
1643649030000|2022-01-31 17:10:30||791.3||791.3||791.3||791.3|4
1643649040000|2022-01-31 17:10:40|792.5||792.5||792.5||792.5||15
1643649050000|2022-01-31 17:10:50|792.8|791.5|792.8|791.5|793|791.5|792.8|791.5|1
1643649060000|2022-01-31 17:11:00|793||792.8||793||792.8||0
1643649070000|2022-01-31 17:11:10||791.3||791.3||791.3||791.3|0
1643649080000|2022-01-31 17:11:20||791.5||791.5||791.5||791.5|0
1643649120000|2022-01-31 17:12:00|793||792.8||793||792.8||0
1643649130000|2022-01-31 17:12:10|793|791.8|793|791.8|793|791.8|792.8|791.8|0
1643649140000|2022-01-31 17:12:20||791.5||791.8||791.8||791.5|1
1643649150000|2022-01-31 17:12:30||791.5||791.8||791.8||791.5|0
1643649170000|2022-01-31 17:12:50|793.3|792|793.5|792|793.5|792|793.3|792|1
1643649180000|2022-01-31 17:13:00|793.3||793.3||793.5||793.3||0
1643649190000|2022-01-31 17:13:10|793.5||793.5||793.5||793.3||0
1643649200000|2022-01-31 17:13:20|793.3|792.3|793.5|792.3|793.5|792.3|793.3|792.3|7
1643649220000|2022-01-31 17:13:40|793.3|792|793.3|792|793.3|792|793.3|791.8|7
1643649230000|2022-01-31 17:13:50|793.5||793.5||793.5||793.5||0
1643649240000|2022-01-31 17:14:00|793.3||793.5||793.5||793.3||19
1643649250000|2022-01-31 17:14:10|||||||||1
1643649260000|2022-01-31 17:14:20||792.3||792||792.3||792|0
1643649270000|2022-01-31 17:14:30|793.3|791.8|793.3|792|793.5|792|793.3|791.8|1
1643649280000|2022-01-31 17:14:40|793.5||793.5||793.5||793.5||5
1643649290000|2022-01-31 17:14:50|||||||||2
1643649300000|2022-01-31 17:15:00|793.3|792.3|793.5|792.3|793.5|792.3|793.3|792|160
1643649310000|2022-01-31 17:15:10||792||792||792||792|0
1643649320000|2022-01-31 17:15:20||792.3||792.3||792.3||792|0
1643649340000|2022-01-31 17:15:40|793.8|792.5|793.8|792.3|793.8|792.5|793.8|792.3|1
1643649350000|2022-01-31 17:15:50|793.5|792.5|793.5|792.3|793.5|792.5|793.5|792.3|4
1643649360000|2022-01-31 17:16:00|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.3|3
1643649370000|2022-01-31 17:16:10|||||||||4
1643649380000|2022-01-31 17:16:20|||||||||3
1643649390000|2022-01-31 17:16:30|794||794||794||794||2
1643649400000|2022-01-31 17:16:40||792.8||792.8||792.8||792.8|6
1643649410000|2022-01-31 17:16:50|794.3|793|794.3|793|794.3|793|794.3|792.8|3
1643649420000|2022-01-31 17:17:00||792.8||793||793||792.8|0
1643649430000|2022-01-31 17:17:10|794|792.8|794.3|792.8|794.3|793|794|792.8|2
1643649440000|2022-01-31 17:17:20|794||794||794.3||794||2
1643649450000|2022-01-31 17:17:30|794.3|793|794.3|792.8|794.3|793|794.3|792.8|1
1643649460000|2022-01-31 17:17:40||793||793||793||792.8|0
1643649480000|2022-01-31 17:18:00||792.8||793||793||792.8|1
1643649490000|2022-01-31 17:18:10||792.8||793||793||792.8|1
1643649500000|2022-01-31 17:18:20||792.8||793||793||792.8|0
1643649510000|2022-01-31 17:18:30|794|792.8|794|792.5|794|793|794|792.5|5
1643649520000|2022-01-31 17:18:40|793.8|792.8|794|792.5|794|792.8|793.8|792.5|0
1643649530000|2022-01-31 17:18:50||792.8||792.8||792.8||792.5|0
1643649540000|2022-01-31 17:19:00|793.8|792.5|794|792.5|794|792.8|793.8|792.5|0
1643649550000|2022-01-31 17:19:10||792.8||792.5||792.8||792.5|0
1643649560000|2022-01-31 17:19:20|793.8||794||794||793.8||0
1643649570000|2022-01-31 17:19:30|793.8||794||794||793.8||0
1643649580000|2022-01-31 17:19:40|793.8||793.8||794||793.8||0
1643649590000|2022-01-31 17:19:50||792.3||792.5||792.5||792.3|6
1643649600000|2022-01-31 17:20:00|||||||||11
1643649610000|2022-01-31 17:20:10|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|0
1643649620000|2022-01-31 17:20:20|793.8|792.5|793.8|792.3|793.8|792.5|793.5|792.3|14
1643649630000|2022-01-31 17:20:30||792.5||792.5||792.5||792.3|0
1643649640000|2022-01-31 17:20:40||792.3||792.5||792.5||792.3|0
1643649650000|2022-01-31 17:20:50||792.3||792.3||792.5||792.3|0
1643649660000|2022-01-31 17:21:00||792.5||792.5||792.5||792.3|0
1643649670000|2022-01-31 17:21:10|||||||||1
1643649690000|2022-01-31 17:21:30||792.3||792.3||792.5||792.3|0
1643649700000|2022-01-31 17:21:40||792.5||792.3||792.5||792.3|0
1643649710000|2022-01-31 17:21:50||792.5||792.5||792.5||792.3|0
1643649720000|2022-01-31 17:22:00||792.3||792.3||792.3||792.3|0
1643649730000|2022-01-31 17:22:10|793.5||793.5||793.5||793.5||0
1643649740000|2022-01-31 17:22:20|||||||||1
1643649760000|2022-01-31 17:22:40||792||792.3||792.3||792|0
1643649770000|2022-01-31 17:22:50||792||792.3||792.3||792|2
1643649780000|2022-01-31 17:23:00|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|4
1643649800000|2022-01-31 17:23:20||792.3||792.5||792.5||792.3|0
1643649820000|2022-01-31 17:23:40||792.3||792.3||792.5||792.3|0
1643649830000|2022-01-31 17:23:50||792.5||792.3||792.5||792.3|0
1643649840000|2022-01-31 17:24:00|793.5|792.5|793.8|792.3|793.8|792.5|793.5|792.3|1
1643649850000|2022-01-31 17:24:10||792.5||792.5||792.5||792.3|0
1643649860000|2022-01-31 17:24:20|793.5|792.3|793.5|792|793.5|792.5|793.3|792|26
1643649870000|2022-01-31 17:24:30|793.3|791.8|793|791.8|793.3|792|793|791.8|0
1643649880000|2022-01-31 17:24:40|793.3|792|793|791.8|793.3|792|793|791.8|18
1643649890000|2022-01-31 17:24:50|793.3|792|793.5|792.3|793.5|792.3|793.3|791.8|19
1643649910000|2022-01-31 17:25:10|793.3|792|793.3|792|793.3|792|793.3|792|19
1643649920000|2022-01-31 17:25:20|793.5||793.3||793.5||793.3||0
1643649930000|2022-01-31 17:25:30|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|0
1643649940000|2022-01-31 17:25:40||792||792.3||792.3||792|0
1643649950000|2022-01-31 17:25:50|||||||||7
1643649960000|2022-01-31 17:26:00|793.8|792.5|793.8|792.3|793.8|792.5|793.8|792.3|0
1643649970000|2022-01-31 17:26:10||792.5||792.5||792.5||792.3|0
1643649980000|2022-01-31 17:26:20|794|792.8|794|792.8|794|792.8|794|792.8|17
1643649990000|2022-01-31 17:26:30||792.5||792.8||792.8||792.5|1
1643650070000|2022-01-31 17:27:50|||||||||8
1643650090000|2022-01-31 17:28:10|794.3|793|794.5|793.3|794.5|793.3|794.3|793|0
1643650140000|2022-01-31 17:29:00|||||||||1
1643650180000|2022-01-31 17:29:40|794.3|793|794.3|793|794.5|793|794.3|793|11
1643650190000|2022-01-31 17:29:50|794.5||794.3||794.5||794.3||0
1643650200000|2022-01-31 17:30:00|794.5||794.3||794.5||794.3||0
1643650210000|2022-01-31 17:30:10|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793|1
1643650220000|2022-01-31 17:30:20||793||793||793.3||793|0
1643650230000|2022-01-31 17:30:30||793.3||793||793.3||793|0
1643650240000|2022-01-31 17:30:40||793.3||793.3||793.3||793|19
1643650250000|2022-01-31 17:30:50|794.8|793.5|794.8|793.5|794.8|793.5|794.8|793.5|10
1643650270000|2022-01-31 17:31:10|794.5|793.3|794.5|793.3|794.8|793.3|794.5|793.3|0
1643650300000|2022-01-31 17:31:40|794.8||794.8||794.8||794.5||0
1643650310000|2022-01-31 17:31:50|794.5||794.5||794.8||794.5||0
1643650330000|2022-01-31 17:32:10|794.8|793.5|794.8|793.5|794.8|793.5|794.5|793.5|0
1643650340000|2022-01-31 17:32:20||793.3||793.5||793.5||793.3|0
1643650350000|2022-01-31 17:32:30|||||||||8
1643650360000|2022-01-31 17:32:40|794.5|793.3|794.5|793.3|794.5|793.5|794.5|793.3|0
1643650370000|2022-01-31 17:32:50|794.8||794.5||794.8||794.5||0
1643650380000|2022-01-31 17:33:00|794.3|793|794.3|793|794.3|793.3|794.3|793|0
1643650390000|2022-01-31 17:33:10||792.8||792.8||792.8||792.8|0
1643650400000|2022-01-31 17:33:20||793||793||793||792.8|11
1643650410000|2022-01-31 17:33:30||792.8||793||793||792.8|0
1643650420000|2022-01-31 17:33:40||792.8||792.8||792.8||792.8|0
1643650430000|2022-01-31 17:33:50|794|793|794|792.8|794|793|794|792.8|0
1643650440000|2022-01-31 17:34:00|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|1
1643650460000|2022-01-31 17:34:20||792.3||792.5||792.5||792.3|0
1643650470000|2022-01-31 17:34:30|794|792.3|793.8|792.5|794|792.5|793.8|792.3|0
1643650480000|2022-01-31 17:34:40|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|0
1643650490000|2022-01-31 17:34:50|793.8|792.5|793.8|792.5|793.8|792.5|793.5|792.3|0
1643650500000|2022-01-31 17:35:00||792.3||792.5||792.5||792.3|2
1643650520000|2022-01-31 17:35:20|||||||||2
1643650530000|2022-01-31 17:35:30|||||||||2
1643650540000|2022-01-31 17:35:40|794|792.8|794|792.5|794|792.8|794|792.5|0
1643650550000|2022-01-31 17:35:50|793.8|792.8|793.8|792.5|793.8|792.8|793.8|792.5|0
1643650580000|2022-01-31 17:36:20|794||793.8||794||793.8||2
1643650590000|2022-01-31 17:36:30|794||793.8||794||793.8||0
1643650610000|2022-01-31 17:36:50|794||794||794||794||0
1643650620000|2022-01-31 17:37:00|793.8|792.8|794|792.5|794|792.8|793.8|792.5|1
1643650630000|2022-01-31 17:37:10||792.8||792.8||792.8||792.8|0
1643650640000|2022-01-31 17:37:20|794.3||794||794.3||794||0
1643650650000|2022-01-31 17:37:30|794.3||794.3||794.3||794||0
1643650660000|2022-01-31 17:37:40|794||794||794.3||794||0
1643650670000|2022-01-31 17:37:50|794.3||794.3||794.3||794.3||0
1643650680000|2022-01-31 17:38:00|794||794||794.3||794||0
1643650690000|2022-01-31 17:38:10|794.3||794.3||794.3||794.3||0
1643650710000|2022-01-31 17:38:30|794||794||794||794||0
1643650760000|2022-01-31 17:39:20|794.3|793|794.3|792.8|794.3|793|794.3|792.8|0
1643650770000|2022-01-31 17:39:30||793||793||793||793|0
1643650780000|2022-01-31 17:39:40|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|25
1643650790000|2022-01-31 17:39:50|794.8||794.8||794.8||794.5||0
1643650800000|2022-01-31 17:40:00|794.5||794.5||794.8||794.5||0
1643650820000|2022-01-31 17:40:20|||||||||1
1643650830000|2022-01-31 17:40:30||793||793||793.3||793|2
1643650840000|2022-01-31 17:40:40||793.3||793.3||793.3||793.3|0
1643650870000|2022-01-31 17:41:10|794.8|793.5|795|793.8|795.3|793.8|794.5|793.5|0
1643650880000|2022-01-31 17:41:20|795.3||795.3||795.3||795||0
1643650890000|2022-01-31 17:41:30|795||795||795||795||0
1643650910000|2022-01-31 17:41:50||793.5||793.5||793.5||793.5|0
1643650920000|2022-01-31 17:42:00||793.8||793.8||793.8||793.5|2
1643650930000|2022-01-31 17:42:10|795.3|793.5|795.3|793.8|795.3|793.8|795.3|793.5|0
1643650950000|2022-01-31 17:42:30|795||795.3||795.3||795||0
1643650960000|2022-01-31 17:42:40||794||793.8||794||793.8|0
1643650970000|2022-01-31 17:42:50|795|794|795.3|793.8|795.3|794|795|793.8|0
1643650980000|2022-01-31 17:43:00||794||794||794||793.8|0
1643650990000|2022-01-31 17:43:10||793.8||794||794||793.8|0
1643651000000|2022-01-31 17:43:20|||||||||1
1643651020000|2022-01-31 17:43:40||793.8||794||794||793.8|0
1643651030000|2022-01-31 17:43:50||793.8||793.8||793.8||793.8|0
1643651040000|2022-01-31 17:44:00||794||794||794||793.8|0
1643651070000|2022-01-31 17:44:30||793.8||793.8||793.8||793.8|0
1643651080000|2022-01-31 17:44:40||794||794||794||793.8|0
1643651090000|2022-01-31 17:44:50||793.8||794||794||793.8|2
1643651100000|2022-01-31 17:45:00|795.5|794.3|795.5|794|795.5|794.3|795.5|794|1
1643651110000|2022-01-31 17:45:10||794.3||794.3||794.3||794|0
1643651120000|2022-01-31 17:45:20|||||||||1
1643651130000|2022-01-31 17:45:30||794||794.3||794.3||794|0
1643651140000|2022-01-31 17:45:40|795.8||795.8||795.8||795.8||9
1643651150000|2022-01-31 17:45:50||794.5||794.5||794.5||794.5|0
1643651160000|2022-01-31 17:46:00|796.3|795|796|794.8|796.3|795|796|794.8|15
1643651170000|2022-01-31 17:46:10|796.3|795|796.3|794.8|796.3|795|796.3|794.8|6
1643651180000|2022-01-31 17:46:20|796||796||796||796||0
1643651190000|2022-01-31 17:46:30|796.3||796||796.3||796||0
1643651200000|2022-01-31 17:46:40|796.3||796||796.3||796||0
1643651210000|2022-01-31 17:46:50|||||||||2
1643651220000|2022-01-31 17:47:00|796.3||796.3||796.3||796.3||0
1643651230000|2022-01-31 17:47:10|796.5|795|796.5|795|796.5|795|796.3|795|0
1643651240000|2022-01-31 17:47:20||795.3||795.3||795.3||795|0
1643651260000|2022-01-31 17:47:40|796.3|794.8|796.3|795|796.3|795|796|794.8|4
1643651270000|2022-01-31 17:47:50|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795.3|0
1643651280000|2022-01-31 17:48:00|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.3|6
1643651290000|2022-01-31 17:48:10|797|795.8|796.8|795.5|797|795.8|796.8|795.5|20
1643651300000|2022-01-31 17:48:20|797||796.8||797||796.8||0
1643651310000|2022-01-31 17:48:30|797|795.8|797|795.8|797|795.8|796.8|795.8|2
1643651330000|2022-01-31 17:48:50|797.3|796|797.3|796|797.3|796|797.3|796|4
1643651340000|2022-01-31 17:49:00||795.8||795.8||795.8||795.8|1
1643651360000|2022-01-31 17:49:20|797||797.3||797.3||797||0
1643651370000|2022-01-31 17:49:30|797||797.3||797.3||797||0
1643651380000|2022-01-31 17:49:40|797.5|796|797.5|796|797.5|796|797.3|796|0
1643651390000|2022-01-31 17:49:50|797.3||797.5||797.5||797.3||0
1643651400000|2022-01-31 17:50:00|797.8|796.3|797.8|796.5|798|796.5|797.8|796|17
1643651410000|2022-01-31 17:50:10|797.5|796.3|797.5|796.3|797.5|796.5|797.5|796.3|6
1643651420000|2022-01-31 17:50:20|797.8||797.5||797.8||797.5||0
1643651430000|2022-01-31 17:50:30|797.8|796|797.5|796.3|797.8|796.3|797.5|796|0
1643651440000|2022-01-31 17:50:40|797.8||797.8||797.8||797.5||0
1643651450000|2022-01-31 17:50:50|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796.3|0
1643651470000|2022-01-31 17:51:10|797.5||797.8||797.8||797.5||4
1643651480000|2022-01-31 17:51:20|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796.3|0
1643651490000|2022-01-31 17:51:30||796.5||796.5||796.5||796.3|0
1643651500000|2022-01-31 17:51:40|798|796.8|798|796.5|798|796.8|798|796.5|0
1643651510000|2022-01-31 17:51:50|797.8||797.8||798||797.8||0
1643651520000|2022-01-31 17:52:00|798||797.8||798||797.8||0
1643651530000|2022-01-31 17:52:10|798|796.8|798.5|797|798.5|797|798|796.8|76
1643651540000|2022-01-31 17:52:20|798.3|797.3|798.3|797|798.5|797.3|798.3|797|3
1643651550000|2022-01-31 17:52:30|798.5||798.5||798.5||798.3||2
1643651560000|2022-01-31 17:52:40|798.3||798.5||798.5||798.3||3
1643651570000|2022-01-31 17:52:50|798.3||798.3||798.3||798.3||1
1643651580000|2022-01-31 17:53:00|798.5||798.3||798.5||798.3||0
1643651590000|2022-01-31 17:53:10|798.5|797.3|798.5|797|798.5|797.3|798.5|797|1
1643651600000|2022-01-31 17:53:20||797.3||797||797.3||797|0
1643651610000|2022-01-31 17:53:30||797.3||797.3||797.3||797|6
1643651620000|2022-01-31 17:53:40||797||797||797.3||797|4
1643651630000|2022-01-31 17:53:50||797.3||797.3||797.3||797|0
1643651640000|2022-01-31 17:54:00|798.8|797|798.5|797.3|798.8|797.3|798.5|797|0
1643651650000|2022-01-31 17:54:10|||||||||2
1643651660000|2022-01-31 17:54:20||797||797.3||797.3||797|0
1643651670000|2022-01-31 17:54:30|798.8|797|798.5|797.3|798.8|797.3|798.5|797|0
1643651680000|2022-01-31 17:54:40|798.8||798.5||798.8||798.5||0
1643651690000|2022-01-31 17:54:50||797||797.3||797.3||797|5
1643651700000|2022-01-31 17:55:00|798.8|797.5|798.8|797.5|798.8|797.5|798.5|797.5|0
1643651730000|2022-01-31 17:55:30|799|797.8|799|797.8|799|797.8|798.8|797.5|16
1643651740000|2022-01-31 17:55:40||797.5||797.8||797.8||797.5|0
1643651750000|2022-01-31 17:55:50||797.5||797.8||797.8||797.5|5
1643651760000|2022-01-31 17:56:00|798.8|797.5|798.8|797.5|798.8|797.8|798.8|797.5|0
1643651770000|2022-01-31 17:56:10|799||799||799||799||0
1643651780000|2022-01-31 17:56:20||797.8||797.5||797.8||797.5|0
1643651790000|2022-01-31 17:56:30|799.3|797.8|799.3|798|799.3|798|799.3|797.5|5
1643651800000|2022-01-31 17:56:40||797.8||797.8||797.8||797.8|0
1643651810000|2022-01-31 17:56:50|799.5|798|799.3|798|799.5|798|799.3|797.8|12
1643651820000|2022-01-31 17:57:00|799|797.8|799.3|798|799.3|798|799|797.8|1
1643651830000|2022-01-31 17:57:10|799|797.8|799|797.5|799.3|797.8|799|797.5|1
1643651840000|2022-01-31 17:57:20|798.8|797.3|798.8|797.3|798.8|797.3|798.8|797.3|0
1643651850000|2022-01-31 17:57:30||797.5||797.5||797.5||797.5|0
1643651860000|2022-01-31 17:57:40|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|0
1643651870000|2022-01-31 17:57:50|799|797.8|799|797.8|799|797.8|799|797.5|0
1643651880000|2022-01-31 17:58:00|799.3||799||799.3||799||0
1643651890000|2022-01-31 17:58:10||797.5||797.5||797.8||797.5|0
1643651900000|2022-01-31 17:58:20|798.8|797.8|798.8|797.5|799|797.8|798.8|797.5|0
1643651910000|2022-01-31 17:58:30|799|797.3|798.5|797.3|799|797.3|798.5|797.3|0
1643651920000|2022-01-31 17:58:40|798.8|797.5|798.5|797.3|798.8|797.5|798.5|797.3|1
1643651930000|2022-01-31 17:58:50||797||797||797.3||797|1
1643651940000|2022-01-31 17:59:00||797.3||797.3||797.3||797|0
1643651950000|2022-01-31 17:59:10|798.8||798.8||798.8||798.8||0
1643651960000|2022-01-31 17:59:20|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.5|8
1643651980000|2022-01-31 17:59:40|798.5|797.3|798.8|797.3|798.8|797.5|798.5|797.3|1
1643651990000|2022-01-31 17:59:50|798.5|797.5|798.5|797.3|798.8|797.5|798.5|797.3|25
1643652000000|2022-01-31 18:00:00|798.8|797.5|798.8|797.3|798.8|797.5|798.5|797.3|0
1643652010000|2022-01-31 18:00:10|798.5|797.5|798.5|797.3|798.5|797.5|798.5|797.3|1
1643652020000|2022-01-31 18:00:20|798.3|797|798.3|797|798.3|797|798.3|797|5
1643652030000|2022-01-31 18:00:30|798.5||798.5||798.5||798.5||0
1643652040000|2022-01-31 18:00:40||797.3||797.3||797.3||797.3|1
1643652050000|2022-01-31 18:00:50|798.8||798.8||798.8||798.8||0
1643652060000|2022-01-31 18:01:00||797.5||797.3||797.5||797.3|13
1643652070000|2022-01-31 18:01:10||797.5||797.5||797.5||797.3|3
1643652090000|2022-01-31 18:01:30||797.3||797.5||797.5||797.3|18
1643652100000|2022-01-31 18:01:40||797.3||797.5||797.5||797.3|39
1643652110000|2022-01-31 18:01:50|799||798.8||799||798.8||0
1643652130000|2022-01-31 18:02:10||797.3||797.3||797.3||797.3|1
1643652140000|2022-01-31 18:02:20||797.5||797.5||797.5||797.5|0
1643652160000|2022-01-31 18:02:40|798.5|797.3|798.5|797.3|798.5|797.5|798.5|797.3|2
1643652170000|2022-01-31 18:02:50|798.8||798.5||798.8||798.5||0
1643652180000|2022-01-31 18:03:00|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643652200000|2022-01-31 18:03:20|799||798.8||799||798.8||0
1643652210000|2022-01-31 18:03:30|799||798.8||799||798.8||0
1643652270000|2022-01-31 18:04:30||797.3||797.5||797.5||797.3|0
1643652290000|2022-01-31 18:04:50|799||798.8||799||798.8||1
1643652300000|2022-01-31 18:05:00|799|797.8|799|797.8|799|797.8|799|797.5|0
1643652310000|2022-01-31 18:05:10|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|35
1643652330000|2022-01-31 18:05:30|||||||||2
1643652340000|2022-01-31 18:05:40|799|797.8|799|797.8|799|797.8|799|797.8|15
1643652350000|2022-01-31 18:05:50||797.5||797.5||797.8||797.5|0
1643652360000|2022-01-31 18:06:00||797.8||797.8||797.8||797.8|0
1643652370000|2022-01-31 18:06:10|799.3|798|799|797.8|799.3|798|799|797.8|2
1643652380000|2022-01-31 18:06:20|799.3|798|799.3|798|799.3|798|799.3|797.8|2
1643652400000|2022-01-31 18:06:40|799.5||799.3||799.5||799.3||0
1643652410000|2022-01-31 18:06:50|799|797.8|799|797.8|799|798|799|797.8|0
1643652420000|2022-01-31 18:07:00|799.3||799||799.3||799||0
1643652430000|2022-01-31 18:07:10||797.5||797.5||797.8||797.5|0
1643652440000|2022-01-31 18:07:20|798.8||798.8||799||798.8||0
1643652450000|2022-01-31 18:07:30|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|0
1643652460000|2022-01-31 18:07:40|798.5|797.3|798.8|797.3|798.8|797.3|798.5|797.3|0
1643652470000|2022-01-31 18:07:50||797.5||797.5||797.5||797.3|0
1643652480000|2022-01-31 18:08:00|798.5|797.3|798.5|797.3|798.8|797.5|798.5|797.3|0
1643652490000|2022-01-31 18:08:10|798.8|797.5|798.8|797.3|798.8|797.5|798.5|797.3|0
1643652500000|2022-01-31 18:08:20||797.5||797.3||797.5||797.3|0
1643652510000|2022-01-31 18:08:30||797.5||797.5||797.5||797.3|0
1643652520000|2022-01-31 18:08:40||797.3||797.3||797.5||797.3|0
1643652530000|2022-01-31 18:08:50|798.5||798.8||798.8||798.5||0
1643652540000|2022-01-31 18:09:00|798.5||798.5||798.8||798.5||0
1643652550000|2022-01-31 18:09:10|798.8||798.8||798.8||798.8||0
1643652560000|2022-01-31 18:09:20|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.3|0
1643652580000|2022-01-31 18:09:40|||||||||1
1643652600000|2022-01-31 18:10:00|799|797.3|798.8|797.5|799|797.5|798.8|797.3|7
1643652610000|2022-01-31 18:10:10|799|797.8|799|797.8|799|797.8|799|797.8|0
1643652620000|2022-01-31 18:10:20|||||||||62
1643652630000|2022-01-31 18:10:30|798.8|797.5|798.8|797.3|798.8|797.5|798.8|797.3|9
1643652640000|2022-01-31 18:10:40|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.5|5
1643652650000|2022-01-31 18:10:50|799|797.8|798.8|797.5|799|797.8|798.8|797.5|4
1643652660000|2022-01-31 18:11:00|799|797.8|799|797.8|799|797.8|799|797.8|5
1643652670000|2022-01-31 18:11:10|||||||||1
1643652680000|2022-01-31 18:11:20||797.5||797.8||797.8||797.5|0
1643652710000|2022-01-31 18:11:50|799.3|798|799.3|798|799.3|798|799.3|798|0
1643652720000|2022-01-31 18:12:00|799|797.8|799|797.8|799.3|797.8|799|797.8|0
1643652730000|2022-01-31 18:12:10|799.3||799||799.3||799||0
1643652740000|2022-01-31 18:12:20|799.3||799.3||799.3||799||0
1643652750000|2022-01-31 18:12:30|799||799||799.3||799||0
1643652760000|2022-01-31 18:12:40||797.5||797.8||797.8||797.5|0
1643652770000|2022-01-31 18:12:50|||||||||2
1643652780000|2022-01-31 18:13:00|799.3|798|799.3|798|799.3|798|799.3|797.8|0
1643652800000|2022-01-31 18:13:20|799|797.8|799|797.8|799|798|799|797.8|100
1643652810000|2022-01-31 18:13:30|799.3||799.3||799.3||799||0
1643652820000|2022-01-31 18:13:40|799||799||799||799||51
1643652830000|2022-01-31 18:13:50||797.5||797.5||797.8||797.5|0
1643652840000|2022-01-31 18:14:00||797.8||797.8||797.8||797.5|0
1643652860000|2022-01-31 18:14:20|798.8|797.5|799|797.5|799|797.5|798.8|797.5|0
1643652870000|2022-01-31 18:14:30|798.8|797.3|798.8|797.3|798.8|797.3|798.8|797.3|0
1643652880000|2022-01-31 18:14:40|799|797.5|799|797.5|799|797.5|799|797.5|0
1643652890000|2022-01-31 18:14:50||797.8||797.8||797.8||797.5|0
1643652930000|2022-01-31 18:15:30||797.5||797.5||797.8||797.5|0
1643652940000|2022-01-31 18:15:40|798.8|797.8|798.8|797.5|798.8|797.8|798.8|797.5|41
1643652960000|2022-01-31 18:16:00|799||799||799||798.8||1
1643652970000|2022-01-31 18:16:10|||||||||2
1643653000000|2022-01-31 18:16:40||797.8||797.8||797.8||797.8|0
1643653010000|2022-01-31 18:16:50||797.5||797.5||797.5||797.5|0
1643653020000|2022-01-31 18:17:00||797.8||797.5||797.8||797.5|1
1643653030000|2022-01-31 18:17:10||797.8||797.5||797.8||797.5|0
1643653040000|2022-01-31 18:17:20||797.8||797.5||797.8||797.5|1
1643653060000|2022-01-31 18:17:40|798.8||798.8||798.8||798.8||0
1643653080000|2022-01-31 18:18:00||797.3||797.3||797.3||797.3|6
1643653100000|2022-01-31 18:18:20|798.5||798.8||798.8||798.5||0
1643653110000|2022-01-31 18:18:30|798.5||798.5||798.8||798.5||0
1643653120000|2022-01-31 18:18:40||797||797||797.3||797|1
1643653130000|2022-01-31 18:18:50|798.3||798.3||798.3||798.3||0
1643653140000|2022-01-31 18:19:00|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643653150000|2022-01-31 18:19:10|798.3|797|798.3|797|798.3|797|798.3|797|0
1643653160000|2022-01-31 18:19:20|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797.3|0
1643653170000|2022-01-31 18:19:30|798.3|797|798.3|797|798.3|797.3|798.3|797|2
1643653180000|2022-01-31 18:19:40||796.8||797||797||796.8|0
1643653190000|2022-01-31 18:19:50|798|796.8|798|796.8|798|797|798|796.8|1
1643653200000|2022-01-31 18:20:00|798.3|797|798.3|796.8|798.3|797|798|796.8|0
1643653210000|2022-01-31 18:20:10|798|797|798.3|796.8|798.3|797|798|796.8|0
1643653220000|2022-01-31 18:20:20|798.5|797|798.5|797.3|798.5|797.3|798.5|796.8|7
1643653230000|2022-01-31 18:20:30|||||||||2
1643653240000|2022-01-31 18:20:40||797||797.3||797.3||797|0
1643653250000|2022-01-31 18:20:50|798.8||798.5||798.8||798.5||16
1643653270000|2022-01-31 18:21:10|798.3|797|798.5|797.3|798.5|797.3|798.3|797|8
1643653280000|2022-01-31 18:21:20|798.3|797|798.3|797|798.3|797.3|798.3|797|1
1643653300000|2022-01-31 18:21:40|798.5||798.5||798.5||798.5||6
1643653310000|2022-01-31 18:21:50|798.3|797.3|798.3|797|798.3|797.3|798.3|797|0
1643653330000|2022-01-31 18:22:10|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|0
1643653340000|2022-01-31 18:22:20|799||798.8||799||798.8||0
1643653360000|2022-01-31 18:22:40|799||798.8||799||798.8||0
1643653380000|2022-01-31 18:23:00||797.3||797.3||797.5||797.3|0
1643653390000|2022-01-31 18:23:10||797.5||797.3||797.5||797.3|0
1643653400000|2022-01-31 18:23:20||797.5||797.3||797.5||797.3|0
1643653410000|2022-01-31 18:23:30|798.5||798.8||798.8||798.5||0
1643653420000|2022-01-31 18:23:40||797.5||797.5||797.5||797.5|0
1643653440000|2022-01-31 18:24:00|799|797.8|799|797.5|799|797.8|799|797.5|4
1643653450000|2022-01-31 18:24:10|798.8|797.3|798.8|797.5|799|797.5|798.8|797.3|0
1643653460000|2022-01-31 18:24:20|798.5|797.3|798.5|797.3|798.5|797.5|798.5|797.3|0
1643653470000|2022-01-31 18:24:30|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.3|42
1643653480000|2022-01-31 18:24:40|798.5|797.3|798.5|797.3|798.8|797.3|798.5|797.3|0
1643653490000|2022-01-31 18:24:50|798.8|797.5|798.8|797.3|798.8|797.5|798.8|797.3|0
1643653500000|2022-01-31 18:25:00||797.5||797.5||797.5||797.5|0
1643653520000|2022-01-31 18:25:20||797.3||797.5||797.5||797.3|0
1643653530000|2022-01-31 18:25:30||797.3||797.5||797.5||797.3|0
1643653550000|2022-01-31 18:25:50||797.3||797.3||797.3||797.3|0
1643653560000|2022-01-31 18:26:00||797.5||797.5||797.5||797.3|0
1643653570000|2022-01-31 18:26:10|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|2
1643653580000|2022-01-31 18:26:20|798.8||798.5||798.8||798.5||0
1643653590000|2022-01-31 18:26:30|798.8||798.5||798.8||798.5||0
1643653600000|2022-01-31 18:26:40|798.3|797|798.3|797|798.3|797|798.3|797|2
1643653620000|2022-01-31 18:27:00||796.8||797||797||796.8|0
1643653630000|2022-01-31 18:27:10||796.8||797||797||796.8|0
1643653650000|2022-01-31 18:27:30|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797|0
1643653660000|2022-01-31 18:27:40||797||797.3||797.3||797|0
1643653670000|2022-01-31 18:27:50||797||797.3||797.3||797|0
1643653680000|2022-01-31 18:28:00|798.3|797|798.3|797|798.3|797|798.3|797|0
1643653690000|2022-01-31 18:28:10|798.5||798.3||798.5||798.3||0
1643653710000|2022-01-31 18:28:30|798|796.8|798|796.8|798.3|796.8|798|796.8|1
1643653720000|2022-01-31 18:28:40||796.5||796.8||796.8||796.5|0
1643653730000|2022-01-31 18:28:50|797.8|796.5|798|796.8|798|796.8|797.8|796.5|0
1643653740000|2022-01-31 18:29:00||796.5||796.8||796.8||796.5|0
1643653770000|2022-01-31 18:29:30|798.3||798||798.3||798||1
1643653800000|2022-01-31 18:30:00|798.3|797|798.3|797|798.3|797|798.3|797|0
1643653810000|2022-01-31 18:30:10||796.8||797||797||796.8|1
1643653820000|2022-01-31 18:30:20|798|796.8|798|796.8|798|797|798|796.8|0
1643653850000|2022-01-31 18:30:50|798.3|797|798|796.8|798.3|797|798|796.8|1
1643653880000|2022-01-31 18:31:20||796.5||796.5||796.5||796.5|0
1643653890000|2022-01-31 18:31:30|797.8|796.8|797.8|796.5|797.8|796.8|797.8|796.5|2
1643653900000|2022-01-31 18:31:40|798|796.8|798|796.5|798|796.8|797.8|796.5|0
1643653910000|2022-01-31 18:31:50|797.8||797.8||798||797.8||0
1643653920000|2022-01-31 18:32:00|798||798||798||797.8||9
1643653930000|2022-01-31 18:32:10|797.8||798||798||797.8||0
1643653940000|2022-01-31 18:32:20||796.8||796.8||796.8||796.8|0
1643653950000|2022-01-31 18:32:30|798.3|797|798.3|796.8|798.3|797|798.3|796.8|2
1643653960000|2022-01-31 18:32:40|798||798||798.3||798||0
1643653980000|2022-01-31 18:33:00|||||||||2
1643654000000|2022-01-31 18:33:20||796.5||796.8||796.8||796.5|0
1643654010000|2022-01-31 18:33:30|797.8|796.5|797.8|796.5|797.8|796.8|797.8|796.5|0
1643654020000|2022-01-31 18:33:40||796.3||796.5||796.5||796.3|0
1643654030000|2022-01-31 18:33:50||796.3||796.5||796.5||796.3|12
1643654040000|2022-01-31 18:34:00|798|796.3|797.8|796.3|798|796.3|797.8|796.3|0
1643654050000|2022-01-31 18:34:10|797.5|796|797.5|796.3|797.5|796.3|797.5|796|2
1643654060000|2022-01-31 18:34:20||796||796||796.3||796|13
1643654070000|2022-01-31 18:34:30|797.3||797.3||797.3||797.3||0
1643654080000|2022-01-31 18:34:40|797|795.8|797.3|795.8|797.3|796|797|795.8|4
1643654100000|2022-01-31 18:35:00||796||796||796||796|2
1643654110000|2022-01-31 18:35:10|797|795.8|797|795.8|797|795.8|797|795.8|1
1643654120000|2022-01-31 18:35:20|797.3|796|797.3|796|797.3|796|797.3|796|7
1643654130000|2022-01-31 18:35:30|797|795.8|797|795.8|797|795.8|797|795.8|0
1643654140000|2022-01-31 18:35:40||795.5||795.5||795.8||795.5|0
1643654150000|2022-01-31 18:35:50||795.8||795.8||795.8||795.8|0
1643654160000|2022-01-31 18:36:00|797.3|796|797.3|796|797.5|796|797.3|796|2
1643654170000|2022-01-31 18:36:10|797.5|796.3|797.5|796.3|797.8|796.3|797.5|796.3|0
1643654180000|2022-01-31 18:36:20|797.8||797.5||797.8||797.5||2
1643654200000|2022-01-31 18:36:40|797.8||797.5||797.8||797.5||0
1643654210000|2022-01-31 18:36:50|797.8||797.8||797.8||797.5||0
1643654220000|2022-01-31 18:37:00|798|796.5|798|796.5|798|796.5|798|796.5|1
1643654230000|2022-01-31 18:37:10|797.8|796.8|798|796.8|798|796.8|797.8|796.5|0
1643654240000|2022-01-31 18:37:20|798.3|796.5|798|796.8|798.3|796.8|798|796.5|0
1643654250000|2022-01-31 18:37:30|798.3||798.3||798.3||798.3||0
1643654260000|2022-01-31 18:37:40|798||798.3||798.3||798||0
1643654270000|2022-01-31 18:37:50|798||798.3||798.3||798||0
1643654280000|2022-01-31 18:38:00|798|797|798.3|797|798.3|797|798|796.8|0
1643654300000|2022-01-31 18:38:20|798.5||798.3||798.5||798.3||0
1643654320000|2022-01-31 18:38:40|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797.3|0
1643654330000|2022-01-31 18:38:50|798.3|797|798.3|796.8|798.3|797.3|798.3|796.8|0
1643654340000|2022-01-31 18:39:00||797||797||797||797|0
1643654350000|2022-01-31 18:39:10|798.5||798.5||798.5||798.5||0
1643654360000|2022-01-31 18:39:20|798.3||798.3||798.3||798.3||0
1643654370000|2022-01-31 18:39:30||796.8||797||797||796.8|0
1643654380000|2022-01-31 18:39:40|798|796.8|798|796.8|798|796.8|798|796.8|0
1643654390000|2022-01-31 18:39:50|798.3|797|798.3|797|798.3|797|798.3|797|57
1643654430000|2022-01-31 18:40:30|798|796.8|798.3|796.8|798.3|796.8|798|796.8|1
1643654440000|2022-01-31 18:40:40|798|797|798.3|796.8|798.3|797|798|796.8|0
1643654450000|2022-01-31 18:40:50|798||798||798.3||798||1
1643654460000|2022-01-31 18:41:00|798.3||798||798.3||798||0
1643654470000|2022-01-31 18:41:10|798.3||798||798.3||798||32
1643654500000|2022-01-31 18:41:40||796.5||796.8||796.8||796.5|0
1643654510000|2022-01-31 18:41:50|797.8|796.5|798|796.5|798|796.8|797.8|796.5|0
1643654520000|2022-01-31 18:42:00||796.8||796.5||796.8||796.5|0
1643654530000|2022-01-31 18:42:10|797.8|796.3|797.8|796.5|797.8|796.5|797.8|796.3|0
1643654550000|2022-01-31 18:42:30|797.5|796.3|797.5|796.3|797.8|796.3|797.5|796.3|0
1643654560000|2022-01-31 18:42:40|797.3|796|797.3|796|797.3|796|797.3|795.8|10
1643654570000|2022-01-31 18:42:50|797|795.8|797|795.8|797.3|796|797|795.8|2
1643654580000|2022-01-31 18:43:00|797.3|796|797.3|796|797.3|796|797|795.8|4
1643654590000|2022-01-31 18:43:10||795.8||796||796||795.8|3
1643654600000|2022-01-31 18:43:20||795.8||796||796||795.8|1
1643654610000|2022-01-31 18:43:30||795.8||795.8||795.8||795.8|0
1643654620000|2022-01-31 18:43:40|797||797||797.3||797||0
1643654630000|2022-01-31 18:43:50|797.3||797||797.3||797||0
1643654640000|2022-01-31 18:44:00|797.3|795.5|796.8|795.5|797.3|795.5|796.8|795.5|0
1643654650000|2022-01-31 18:44:10|796.5|795.3|796.5|795.3|796.8|795.3|796.5|795.3|0
1643654660000|2022-01-31 18:44:20|796.8|795.5|796.8|795.3|796.8|795.5|796.8|795.3|0
1643654670000|2022-01-31 18:44:30|796.5|795|796.5|795|796.8|795.3|796.5|795|0
1643654680000|2022-01-31 18:44:40||795.3||795||795.3||795|0
1643654690000|2022-01-31 18:44:50|796.3|795.3|796.3|795|796.5|795.3|796.3|794.8|0
1643654700000|2022-01-31 18:45:00|796.5|795.3|796.8|795.3|796.8|795.3|796.5|795|0
1643654710000|2022-01-31 18:45:10|796.5||796.5||796.8||796.5||0
1643654720000|2022-01-31 18:45:20|796.8||796.5||796.8||796.5||0
1643654730000|2022-01-31 18:45:30|796.8||796.5||796.8||796.5||0
1643654740000|2022-01-31 18:45:40|796.8|795.5|796.8|795.3|796.8|795.5|796.5|795.3|0
1643654750000|2022-01-31 18:45:50|796.5|795|796.5|795|796.8|795|796.5|795|2
1643654760000|2022-01-31 18:46:00||795.3||795.3||795.3||795.3|0
1643654780000|2022-01-31 18:46:20|796.8||796.5||796.8||796.5||0
1643654790000|2022-01-31 18:46:30|796.8||796.5||796.8||796.5||0
1643654800000|2022-01-31 18:46:40|796.3|795|796.3|795|796.5|795|796.3|795|0
1643654810000|2022-01-31 18:46:50|796.5|794.8|796.3|794.8|796.5|794.8|796.3|794.8|2
1643654820000|2022-01-31 18:47:00|796.5|795|796.3|795|796.5|795|796.3|795|0
1643654830000|2022-01-31 18:47:10||794.8||794.8||794.8||794.8|1
1643654840000|2022-01-31 18:47:20|796.5|795|796.5|795|796.5|795|796.5|795|2
1643654850000|2022-01-31 18:47:30|796.3|795.3|796.3|795|796.5|795.3|796.3|795|0
1643654860000|2022-01-31 18:47:40|796.5||796.5||796.5||796.3||0
1643654870000|2022-01-31 18:47:50|796.3|794.8|796|794.8|796.5|794.8|796|794.8|0
1643654880000|2022-01-31 18:48:00|796.3|795|796.3|794.8|796.3|795|796.3|794.8|3
1643654890000|2022-01-31 18:48:10|796|794.5|796|794.5|796.3|794.5|795.8|794.5|4
1643654900000|2022-01-31 18:48:20|795.8|794.8|796|794.8|796|794.8|795.8|794.5|1
1643654910000|2022-01-31 18:48:30|795.8|794.5|795.8|794.3|795.8|794.5|795.5|794.3|2
1643654920000|2022-01-31 18:48:40||794.5||794.5||794.5||794.5|0
1643654930000|2022-01-31 18:48:50||794.3||794.3||794.3||794.3|0
1643654940000|2022-01-31 18:49:00|795.5||795.8||795.8||795.5||0
1643654950000|2022-01-31 18:49:10|795.5||795.5||795.5||795.5||0
1643654960000|2022-01-31 18:49:20|795.3|794|795.3|794|795.3|794.3|795.3|794|0
1643654970000|2022-01-31 18:49:30|795|793.8|795.3|793.8|795.3|793.8|795|793.8|3
1643654980000|2022-01-31 18:49:40|795|794|795|793.8|795|794|795|793.8|0
1643654990000|2022-01-31 18:49:50|795.3||795||795.3||795||0
1643655000000|2022-01-31 18:50:00|795.3||795||795.3||795||0
1643655010000|2022-01-31 18:50:10|795.3|794|795.3|793.8|795.3|794|795.3|793.8|0
1643655020000|2022-01-31 18:50:20|795|793.5|794.8|793.5|795|793.5|794.8|793.5|5
1643655030000|2022-01-31 18:50:30|795|793.3|794.8|793.5|795|793.5|794.8|793.3|0
1643655040000|2022-01-31 18:50:40||793.3||793.5||793.5||793.3|0
1643655050000|2022-01-31 18:50:50|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|1
1643655070000|2022-01-31 18:51:10|794.8||794.5||794.8||794.5||0
1643655080000|2022-01-31 18:51:20|794.8||794.5||794.8||794.5||0
1643655090000|2022-01-31 18:51:30|794.8|793.5|795|793.5|795|793.5|794.8|793.5|0
1643655100000|2022-01-31 18:51:40||793.8||793.8||793.8||793.8|0
1643655110000|2022-01-31 18:51:50||793.5||793.8||793.8||793.5|0
1643655120000|2022-01-31 18:52:00|794.8|793.5|795|793.5|795|793.8|794.8|793.5|0
1643655130000|2022-01-31 18:52:10|794.8|793.8|795|793.5|795|793.8|794.8|793.5|1
1643655140000|2022-01-31 18:52:20|794.8||794.8||795||794.8||17
1643655150000|2022-01-31 18:52:30|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|1
1643655160000|2022-01-31 18:52:40||793||793||793.3||793|0
1643655170000|2022-01-31 18:52:50|794.3|793.3|794.5|793|794.5|793.3|794.3|793|0
1643655180000|2022-01-31 18:53:00||793.3||793.3||793.3||793|0
1643655190000|2022-01-31 18:53:10|794.8|793.5|794.8|793.5|794.8|793.5|794.8|793.5|0
1643655200000|2022-01-31 18:53:20|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|1
1643655220000|2022-01-31 18:53:40||793||793||793||793|0
1643655230000|2022-01-31 18:53:50||793.3||793.3||793.3||793|8
1643655240000|2022-01-31 18:54:00||793||793.3||793.3||793|0
1643655250000|2022-01-31 18:54:10||793||793.3||793.3||793|0
1643655260000|2022-01-31 18:54:20||793||793||793.3||793|0
1643655270000|2022-01-31 18:54:30||793.3||793.3||793.3||793|0
1643655290000|2022-01-31 18:54:50||793||793||793||793|0
1643655300000|2022-01-31 18:55:00||793.3||793||793.3||793|0
1643655310000|2022-01-31 18:55:10||793.3||793.3||793.3||793.3|0
1643655320000|2022-01-31 18:55:20|794.3|793|794.5|793|794.5|793|794.3|793|2
1643655330000|2022-01-31 18:55:30|794.8|793.3|794.8|793.5|794.8|793.5|794.8|793|5
1643655340000|2022-01-31 18:55:40|795|793.3|795|793.5|795|793.5|795|793.3|2
1643655350000|2022-01-31 18:55:50||793.8||793.5||793.8||793.5|0
1643655360000|2022-01-31 18:56:00|794.8||794.8||795||794.8||0
1643655370000|2022-01-31 18:56:10|795|793.8|795|793.8|795|793.8|795|793.8|0
1643655400000|2022-01-31 18:56:40|795.3||795.3||795.3||795||10
1643655420000|2022-01-31 18:57:00|795.5|794|795.5|794.3|795.5|794.3|795.5|793.8|8
1643655430000|2022-01-31 18:57:10|795.8|794|795.8|794.3|795.8|794.3|795.8|794|4
1643655440000|2022-01-31 18:57:20|795.5||795.5||795.5||795.5||0
1643655450000|2022-01-31 18:57:30|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.3|7
1643655460000|2022-01-31 18:57:40|796||796||796||796||1
1643655470000|2022-01-31 18:57:50|795.8||795.8||795.8||795.8||0
1643655480000|2022-01-31 18:58:00|795.5|794.3|795.8|794.3|795.8|794.5|795.5|794.3|0
1643655490000|2022-01-31 18:58:10||794.5||794.5||794.5||794.3|0
1643655500000|2022-01-31 18:58:20|796|794.8|796|794.8|796|794.8|796|794.5|0
1643655510000|2022-01-31 18:58:30||794.5||794.5||794.5||794.5|0
1643655520000|2022-01-31 18:58:40|795.8|794.8|796|794.8|796|794.8|795.8|794.8|0
1643655530000|2022-01-31 18:58:50||794.5||794.8||794.8||794.5|1
1643655540000|2022-01-31 18:59:00|796.3|795|796|794.8|796.3|795|796|794.8|16
1643655550000|2022-01-31 18:59:10|796.3|794.5|796|794.8|796.3|794.8|795.8|794.5|12
1643655560000|2022-01-31 18:59:20||794.5||794.8||794.8||794.5|0
1643655570000|2022-01-31 18:59:30||794.5||794.5||794.8||794.5|0
1643655580000|2022-01-31 18:59:40|795.8||795.8||795.8||795.8||1
1643655590000|2022-01-31 18:59:50|795.5|794.3|795.8|794.3|795.8|794.3|795.5|794.3|2
1643655600000|2022-01-31 19:00:00|795.5||795.5||795.8||795.5||0
1643655620000|2022-01-31 19:00:20|795.8||795.5||795.8||795.5||0
1643655630000|2022-01-31 19:00:30|795.3|794|795.3|794|795.3|794|795.3|794|0
1643655640000|2022-01-31 19:00:40|795.5|794.3|795.5|794|795.5|794.3|795.5|794|4
1643655650000|2022-01-31 19:00:50|795.3|794.3|795.5|794.3|795.5|794.3|795.3|794.3|0
1643655660000|2022-01-31 19:01:00|795.8||795.8||795.8||795.8||0
1643655670000|2022-01-31 19:01:10|795.5||795.5||795.5||795.5||0
1643655680000|2022-01-31 19:01:20|795.8|794|795.8|794.3|795.8|794.3|795.8|794|0
1643655690000|2022-01-31 19:01:30|795.5||795.5||795.8||795.5||0
1643655700000|2022-01-31 19:01:40|795.8|794.5|795.8|794.5|796|794.5|795.8|794.5|0
1643655720000|2022-01-31 19:02:00|796||795.8||796||795.8||0
1643655730000|2022-01-31 19:02:10|795.5|794.3|795.8|794.5|795.8|794.5|795.5|794.3|6
1643655740000|2022-01-31 19:02:20||794.3||794.5||794.5||794.3|0
1643655750000|2022-01-31 19:02:30||794.3||794.5||794.5||794.3|0
1643655780000|2022-01-31 19:03:00|796|794.8|796.3|794.8|796.3|794.8|796|794.5|2
1643655790000|2022-01-31 19:03:10||795||795||795||795|0
1643655810000|2022-01-31 19:03:30|796|794.8|796|794.8|796|794.8|796|794.8|0
1643655820000|2022-01-31 19:03:40||794.5||794.8||794.8||794.5|0
1643655830000|2022-01-31 19:03:50||794.5||794.5||794.8||794.5|6
1643655840000|2022-01-31 19:04:00||794.8||794.8||794.8||794.5|0
1643655850000|2022-01-31 19:04:10|795.8|794.5|796|794.5|796|794.8|795.8|794.5|0
1643655860000|2022-01-31 19:04:20||794.8||794.8||794.8||794.5|1
1643655870000|2022-01-31 19:04:30||794.5||794.8||794.8||794.5|0
1643655880000|2022-01-31 19:04:40|796.3||796.3||796.3||796||0
1643655890000|2022-01-31 19:04:50||795||795||795||795|0
1643655910000|2022-01-31 19:05:10|||||||||10
1643655920000|2022-01-31 19:05:20|796.5||796.5||796.5||796.5||0
1643655930000|2022-01-31 19:05:30||795.3||795.3||795.3||795|0
1643655940000|2022-01-31 19:05:40||795||795.3||795.3||795|1
1643655950000|2022-01-31 19:05:50||795||795.3||795.3||795|4
1643655960000|2022-01-31 19:06:00|796.3|795|796.3|795|796.3|795.3|796.3|795|1
1643655970000|2022-01-31 19:06:10||794.8||794.8||795||794.8|0
1643655980000|2022-01-31 19:06:20|796|794.5|796|794.8|796|794.8|795.8|794.5|25
1643655990000|2022-01-31 19:06:30|796.3|795|796|794.8|796.5|795|796|794.8|8
1643656000000|2022-01-31 19:06:40||794.5||794.5||794.5||794.5|0
1643656010000|2022-01-31 19:06:50||794.8||794.8||794.8||794.5|0
1643656020000|2022-01-31 19:07:00|796.3|795|796.3|794.8|796.3|795|796.3|794.8|7
1643656030000|2022-01-31 19:07:10|796.5|795|796.5|795|796.5|795|796.3|795|20
1643656040000|2022-01-31 19:07:20|796.3||796.3||796.3||796.3||0
1643656060000|2022-01-31 19:07:40|||||||||16
1643656070000|2022-01-31 19:07:50|796.5|795.3|796.5|795|796.5|795.3|796.5|795|0
1643656080000|2022-01-31 19:08:00|796.8|795.3|796.8|795.3|796.8|795.3|796.5|795|1
1643656090000|2022-01-31 19:08:10|797|795.5|796.8|795.5|797|795.8|796.8|795.5|3
1643656100000|2022-01-31 19:08:20|797|795.8|797|795.5|797|795.8|797|795.5|3
1643656110000|2022-01-31 19:08:30|796.8||797||797||796.8||0
1643656120000|2022-01-31 19:08:40||795.8||795.5||795.8||795.5|0
1643656130000|2022-01-31 19:08:50||795.8||795.8||795.8||795.5|11
1643656140000|2022-01-31 19:09:00|796.8|795.5|797|795.5|797|795.8|796.8|795.5|1
1643656150000|2022-01-31 19:09:10|796.8||797||797||796.8||0
1643656160000|2022-01-31 19:09:20|796.8|795.8|797|795.5|797|795.8|796.8|795.5|0
1643656170000|2022-01-31 19:09:30|796.8|795.8|797|795.5|797|795.8|796.8|795.5|0
1643656180000|2022-01-31 19:09:40||795.8||795.5||795.8||795.5|0
1643656190000|2022-01-31 19:09:50|796.8|795.8|796.8|795.5|796.8|795.8|796.8|795.5|7
1643656220000|2022-01-31 19:10:20||795.3||795.5||795.5||795.3|0
1643656230000|2022-01-31 19:10:30|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643656240000|2022-01-31 19:10:40|796.8||796.5||796.8||796.5||0
1643656260000|2022-01-31 19:11:00|796.8|795|796.8|795.3|796.8|795.3|796.8|795|0
1643656270000|2022-01-31 19:11:10|796.5|795.5|796.8|795.5|796.8|795.5|796.5|795.3|3
1643656280000|2022-01-31 19:11:20|796.5|795.3|796.5|795.3|796.8|795.5|796.5|795.3|0
1643656290000|2022-01-31 19:11:30|796.3|795|796.8|795.3|796.8|795.5|796.3|795|4
1643656300000|2022-01-31 19:11:40|796.5||796.5||796.5||796.5||20
1643656310000|2022-01-31 19:11:50|||||||||4
1643656320000|2022-01-31 19:12:00|796.8|795.5|796.8|795.3|796.8|795.5|796.8|795.3|5
1643656330000|2022-01-31 19:12:10|796.5|795.5|796.5|795|796.5|795.5|796.5|795|0
1643656340000|2022-01-31 19:12:20||795.3||795.3||795.3||795|2
1643656360000|2022-01-31 19:12:40|796.8||796.8||796.8||796.8||0
1643656370000|2022-01-31 19:12:50||795.5||795.5||795.5||795.3|0
1643656380000|2022-01-31 19:13:00|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643656390000|2022-01-31 19:13:10|796.3|795|796.3|795|796.3|795.3|796.3|795|0
1643656400000|2022-01-31 19:13:20|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795|0
1643656410000|2022-01-31 19:13:30|796.3|795|796.3|795|796.3|795.3|796.3|795|5
1643656420000|2022-01-31 19:13:40|||||||||25
1643656440000|2022-01-31 19:14:00|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795|1
1643656450000|2022-01-31 19:14:10||795||795.3||795.3||795|0
1643656460000|2022-01-31 19:14:20|796.8||796.5||796.8||796.5||0
1643656470000|2022-01-31 19:14:30|796.8|795.5|796.8|795.3|796.8|795.5|796.8|795.3|0
1643656480000|2022-01-31 19:14:40||795.5||795.5||795.5||795.3|0
1643656490000|2022-01-31 19:14:50||795.3||795.3||795.3||795.3|0
1643656500000|2022-01-31 19:15:00||795.5||795.3||795.5||795.3|0
1643656510000|2022-01-31 19:15:10||795.5||795.3||795.5||795.3|0
1643656520000|2022-01-31 19:15:20|796.5|795.5|796.8|795.3|796.8|795.5|796.5|795.3|0
1643656530000|2022-01-31 19:15:30||795.5||795.3||795.5||795.3|0
1643656540000|2022-01-31 19:15:40|796.5||796.5||796.5||796.5||0
1643656550000|2022-01-31 19:15:50|796.8||796.8||796.8||796.5||0
1643656560000|2022-01-31 19:16:00|797|795.5|797|795.5|797|795.5|797|795.5|0
1643656570000|2022-01-31 19:16:10|797.3|795.8|797.3|795.8|797.3|795.8|797.3|795.5|0
1643656580000|2022-01-31 19:16:20|797|795.5|797|795.8|797|795.8|797|795.5|0
1643656590000|2022-01-31 19:16:30||795.5||795.8||795.8||795.5|0
1643656600000|2022-01-31 19:16:40||795.5||795.8||795.8||795.5|0
1643656610000|2022-01-31 19:16:50|797.3|795.5|797|795.8|797.3|795.8|797|795.5|0
1643656620000|2022-01-31 19:17:00|796.8|795.5|796.5|795.3|796.8|795.8|796.5|795.3|0
1643656630000|2022-01-31 19:17:10|796.8|795.5|796.8|795.3|796.8|795.5|796.5|795.3|0
1643656640000|2022-01-31 19:17:20||795.5||795.5||795.5||795.3|0
1643656650000|2022-01-31 19:17:30||795.3||795.3||795.5||795.3|0
1643656660000|2022-01-31 19:17:40||795.5||795.5||795.5||795.3|0
1643656670000|2022-01-31 19:17:50|797|795.3|797|795.5|797|795.8|797|795.3|1
1643656680000|2022-01-31 19:18:00|797.3|795.8|797|795.8|797.3|795.8|797|795.5|3
1643656690000|2022-01-31 19:18:10|797.3||797||797.3||797||3
1643656700000|2022-01-31 19:18:20|797.3|796|797.3|796|797.3|796|797.3|795.8|1
1643656710000|2022-01-31 19:18:30||795.8||796||796||795.8|1
1643656720000|2022-01-31 19:18:40|797.5||797.5||797.5||797.3||0
1643656730000|2022-01-31 19:18:50|797.3|796.3|797.3|796|797.5|796.3|797.3|796|2
1643656750000|2022-01-31 19:19:10|||||||||4
1643656760000|2022-01-31 19:19:20|797|795.8|797.3|796|797.3|796|797|795.8|8
1643656780000|2022-01-31 19:19:40|797|795.8|797|795.5|797|795.8|797|795.5|2
1643656790000|2022-01-31 19:19:50|796.8|795.8|796.8|795.5|796.8|795.8|796.8|795.5|0
1643656800000|2022-01-31 19:20:00|797||796.8||797||796.8||1
1643656810000|2022-01-31 19:20:10|796.5|795.3|796.5|795.3|796.5|795.5|796.5|795.3|4
1643656820000|2022-01-31 19:20:20||795||795||795||795|2
1643656830000|2022-01-31 19:20:30|796.3|795.3|796.5|795.3|796.5|795.3|796.3|795.3|0
1643656870000|2022-01-31 19:21:10|796.3|795|796.3|795|796.3|795|796.3|794.8|3
1643656880000|2022-01-31 19:21:20|796|794.8|796|794.8|796|794.8|796|794.5|1
1643656890000|2022-01-31 19:21:30|795.8|794.5|796|794.5|796|794.8|795.8|794.5|0
1643656900000|2022-01-31 19:21:40|795.8|794.3|795.8|794.5|796|794.5|795.8|794.3|0
1643656910000|2022-01-31 19:21:50||794.3||794.5||794.5||794.3|0
1643656920000|2022-01-31 19:22:00|796|794.8|796|794.8|796|794.8|795.8|794.5|0
1643656930000|2022-01-31 19:22:10|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|0
1643656940000|2022-01-31 19:22:20|795.5|794.3|795.5|794|795.5|794.5|795.5|794|0
1643656950000|2022-01-31 19:22:30||794.3||794||794.3||794|0
1643656960000|2022-01-31 19:22:40|795.3|794.3|795.3|794|795.3|794.3|795.3|794|0
1643656970000|2022-01-31 19:22:50|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794|1
1643656980000|2022-01-31 19:23:00|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.3|0
1643656990000|2022-01-31 19:23:10|796|794.3|796|794.8|796|794.8|796|794.3|0
1643657000000|2022-01-31 19:23:20|795.8|794.5|795.8|794.5|795.8|794.8|795.8|794.5|0
1643657010000|2022-01-31 19:23:30|796|794.3|795.8|794.5|796|794.8|795.8|794.3|0
1643657020000|2022-01-31 19:23:40||794.3||794.5||794.5||794.3|0
1643657030000|2022-01-31 19:23:50||794.3||794.5||794.5||794.3|0
1643657040000|2022-01-31 19:24:00|796|794.8|796.3|794.8|796.3|794.8|796|794.5|0
1643657050000|2022-01-31 19:24:10|796||796||796.3||796||0
1643657060000|2022-01-31 19:24:20||794.5||794.8||794.8||794.5|6
1643657070000|2022-01-31 19:24:30|||||||||4
1643657080000|2022-01-31 19:24:40|796.3|795|796.3|794.8|796.3|795|796.3|794.8|22
1643657090000|2022-01-31 19:24:50|796||796||796||796||0
1643657100000|2022-01-31 19:25:00|796.3|795|796.3|795|796.5|795|796.3|794.8|0
1643657110000|2022-01-31 19:25:10||794.8||795||795||794.8|0
1643657120000|2022-01-31 19:25:20||794.8||795||795||794.8|0
1643657130000|2022-01-31 19:25:30||794.8||795||795||794.8|0
1643657140000|2022-01-31 19:25:40|796.5|795.3|796.5|795|796.5|795.3|796.5|795|0
1643657150000|2022-01-31 19:25:50|796.3|794.8|796|794.8|796.3|794.8|796|794.5|1
1643657160000|2022-01-31 19:26:00||794.5||794.5||794.8||794.5|3
1643657170000|2022-01-31 19:26:10|796.3|794.8|796.3|795|796.3|795|796.3|794.8|0
1643657180000|2022-01-31 19:26:20|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643657190000|2022-01-31 19:26:30||795||795||795.3||795|0
1643657200000|2022-01-31 19:26:40|796.3||796.3||796.3||796.3||0
1643657210000|2022-01-31 19:26:50|796.5|794.8|796.3|795|796.5|795|796.3|794.8|0
1643657220000|2022-01-31 19:27:00||794.8||795||795||794.8|0
1643657230000|2022-01-31 19:27:10|796.5|795.3|796.5|795.3|796.8|795.5|796.5|795|0
1643657240000|2022-01-31 19:27:20|796.3|795|796.3|795|796.5|795.3|796.3|794.8|26
1643657250000|2022-01-31 19:27:30|796|794.8|796|794.8|796|795|796|794.8|0
1643657260000|2022-01-31 19:27:40|795.8|794.5|795.5|794.3|796|794.5|795.3|794|22
1643657270000|2022-01-31 19:27:50|795.3|794|795.5|794|795.8|794.3|795.3|794|1
1643657280000|2022-01-31 19:28:00|795.8|794.3|796.8|795.3|796.8|795.5|795.8|794.3|3
1643657290000|2022-01-31 19:28:10|796.5|795.5|797.3|795.8|797.3|796|796.3|795|12
1643657300000|2022-01-31 19:28:20|797.5|796|797.8|796.3|797.8|796.5|797.5|796|2
1643657310000|2022-01-31 19:28:30|797.5|796|797.8|796.3|797.8|796.5|797.3|796|24
1643657320000|2022-01-31 19:28:40|798|796.5|798|796.5|798|796.8|798|796.3|0
1643657330000|2022-01-31 19:28:50|798.3|796.8|798.3|796.8|798.5|797|798|796.5|10
1643657340000|2022-01-31 19:29:00|798|797|798|796.5|798|797|797.8|796.5|0
1643657350000|2022-01-31 19:29:10|797.8|796.3|797.5|796|797.8|796.5|797.5|796|5
1643657360000|2022-01-31 19:29:20|797.8|796.3|797.8|796.5|798|796.5|797.8|796|1
1643657370000|2022-01-31 19:29:30|797.5|796.3|797.5|796.3|797.5|796.5|797.5|796.3|1
1643657380000|2022-01-31 19:29:40||796||796.3||796.3||796|5
1643657390000|2022-01-31 19:29:50|797.3|796|797.3|795.8|797.3|796|797.3|795.8|15
1643657400000|2022-01-31 19:30:00|797|795.5|797|795.5|797|795.5|796.5|795|11
1643657410000|2022-01-31 19:30:10|796.8|795.3|796.5|795.3|796.8|795.3|796.5|795|38
1643657420000|2022-01-31 19:30:20|796.3|795|796|794.8|796.5|795.3|796|794.8|1
1643657430000|2022-01-31 19:30:30|796.3|795|796.3|795|796.5|795|796|795|0
1643657440000|2022-01-31 19:30:40|796|794.8|796.3|795|796.3|795|796|794.8|4
1643657450000|2022-01-31 19:30:50|796.5|794.8|796.5|795.3|796.5|795.3|796.3|794.8|0
1643657460000|2022-01-31 19:31:00|796.3|795|796.3|795|796.5|795.3|796.3|795|7
1643657470000|2022-01-31 19:31:10|796.5|795.3|796.5|795|796.5|795.3|796.3|795|19
1643657480000|2022-01-31 19:31:20||795.3||795.3||795.3||795|0
1643657490000|2022-01-31 19:31:30|796.3|795|796.5|795|796.5|795|796.3|795|0
1643657500000|2022-01-31 19:31:40||795.3||795||795.3||795|0
1643657510000|2022-01-31 19:31:50|796.3|795.3|796.3|795|796.3|795.3|796.3|795|0
1643657520000|2022-01-31 19:32:00|796.5||796.3||796.5||796.3||0
1643657530000|2022-01-31 19:32:10|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795.3|0
1643657540000|2022-01-31 19:32:20||795||795.3||795.3||795|0
1643657550000|2022-01-31 19:32:30|796.8||796.5||796.8||796.5||0
1643657560000|2022-01-31 19:32:40|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|13
1643657570000|2022-01-31 19:32:50|797|795.8|797|795.8|797.3|795.8|796.8|795.5|3
1643657580000|2022-01-31 19:33:00|797.3|796|797.3|796|797.3|796|797.3|796|0
1643657590000|2022-01-31 19:33:10|797.5||797.3||797.5||797.3||2
1643657600000|2022-01-31 19:33:20|797.5||797.3||797.5||797.3||0
1643657610000|2022-01-31 19:33:30|797.5||797.3||797.5||797.3||0
1643657620000|2022-01-31 19:33:40|797.5||797.3||797.5||797.3||4
1643657630000|2022-01-31 19:33:50|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796|0
1643657640000|2022-01-31 19:34:00||796||796.3||796.3||796|0
1643657650000|2022-01-31 19:34:10||796||796.3||796.3||796|0
1643657660000|2022-01-31 19:34:20|797.8||797.8||797.8||797.5||0
1643657670000|2022-01-31 19:34:30|797.5|796.5|798|796.5|798|796.5|797.5|796.5|0
1643657680000|2022-01-31 19:34:40|797.8||798||798||797.8||0
1643657690000|2022-01-31 19:34:50|797.8||798||798||797.8||0
1643657700000|2022-01-31 19:35:00||796.8||796.8||796.8||796.5|0
1643657730000|2022-01-31 19:35:30||796.5||796.8||796.8||796.5|0
1643657740000|2022-01-31 19:35:40|798.3||798||798.3||798||0
1643657750000|2022-01-31 19:35:50|798.3|797|798|796.8|798.3|797|798|796.8|25
1643657760000|2022-01-31 19:36:00|798.3|796.5|798|796.8|798.3|796.8|798|796.5|0
1643657770000|2022-01-31 19:36:10|798.3||798.3||798.3||798.3||24
1643657780000|2022-01-31 19:36:20|798|797|798.3|796.8|798.3|797|798|796.8|0
1643657790000|2022-01-31 19:36:30|798|797|798.3|796.8|798.3|797|798|796.8|1
1643657800000|2022-01-31 19:36:40|798||798.3||798.3||798||0
1643657810000|2022-01-31 19:36:50|798|797|798|796.8|798|797|798|796.8|0
1643657820000|2022-01-31 19:37:00|798.3||798||798.3||798||0
1643657850000|2022-01-31 19:37:30|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|5
1643657870000|2022-01-31 19:37:50|798||798||798||797.8||3
1643657880000|2022-01-31 19:38:00||796.8||796.5||796.8||796.5|0
1643657890000|2022-01-31 19:38:10|797.8|796.3|797.5|796.3|797.8|796.3|797.5|796.3|5
1643657900000|2022-01-31 19:38:20|797.8||797.5||797.8||797.5||0
1643657920000|2022-01-31 19:38:40||796||796.3||796.3||796|0
1643657950000|2022-01-31 19:39:10|797.3|796|797.3|796|797.3|796|797.3|795.8|0
1643657960000|2022-01-31 19:39:20|797.5|795.8|797.3|796|797.5|796|797.3|795.8|0
1643657980000|2022-01-31 19:39:40|797|795.8|797|795.8|797|795.8|797|795.8|0
1643657990000|2022-01-31 19:39:50|797.3||797||797.3||797||0
1643658000000|2022-01-31 19:40:00|797.3||797||797.3||797||0
1643658020000|2022-01-31 19:40:20||795.5||795.8||795.8||795.5|0
1643658030000|2022-01-31 19:40:30|797.3||797||797.3||797||0
1643658050000|2022-01-31 19:40:50|797.3||797||797.3||797||0
1643658060000|2022-01-31 19:41:00|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|1
1643658080000|2022-01-31 19:41:20|797||796.8||797||796.8||0
1643658090000|2022-01-31 19:41:30|797|795.8|797|795.8|797|795.8|797|795.5|0
1643658110000|2022-01-31 19:41:50|797.3|796|797.3|796|797.3|796|797.3|795.8|5
1643658130000|2022-01-31 19:42:10|797|795.8|797.3|796|797.3|796|797|795.8|6
1643658160000|2022-01-31 19:42:40|797.5|795.8|797.5|796|797.5|796|797.3|795.8|0
1643658170000|2022-01-31 19:42:50||796.3||796.3||796.3||796|0
1643658180000|2022-01-31 19:43:00|797.8|796|797.5|796.3|797.8|796.3|797.5|796|0
1643658190000|2022-01-31 19:43:10|797.8||797.5||797.8||797.5||0
1643658200000|2022-01-31 19:43:20|797.8||797.8||797.8||797.8||0
1643658210000|2022-01-31 19:43:30|797.5|796.5|797.8|796.5|797.8|796.5|797.5|796.3|0
1643658220000|2022-01-31 19:43:40|798|796.8|798|796.8|798|796.8|798|796.8|0
1643658230000|2022-01-31 19:43:50|798.3||798||798.3||798||0
1643658240000|2022-01-31 19:44:00|798.3||798||798.3||798||0
1643658250000|2022-01-31 19:44:10|798.3|796.5|798|796.8|798.3|796.8|798|796.5|0
1643658260000|2022-01-31 19:44:20||796.5||796.5||796.5||796.5|0
1643658270000|2022-01-31 19:44:30|797.8||797.8||797.8||797.8||0
1643658280000|2022-01-31 19:44:40|798|796.8|798|796.8|798|796.8|798|796.5|0
1643658290000|2022-01-31 19:44:50|797.8|796.5|797.8|796.5|797.8|796.8|797.8|796.5|0
1643658310000|2022-01-31 19:45:10|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|0
1643658320000|2022-01-31 19:45:20|797.8||797.8||797.8||797.8||0
1643658340000|2022-01-31 19:45:40|797.5||797.5||797.5||797.5||0
1643658350000|2022-01-31 19:45:50|797.3|796|797.3|796|797.3|796|797.3|796|0
1643658360000|2022-01-31 19:46:00|797.5||797.3||797.5||797.3||0
1643658370000|2022-01-31 19:46:10||795.8||795.8||795.8||795.8|0
1643658380000|2022-01-31 19:46:20||796||795.8||796||795.8|0
1643658390000|2022-01-31 19:46:30|797|795.5|797|795.5|797.3|795.5|797|795.5|0
1643658400000|2022-01-31 19:46:40||795.8||795.8||795.8||795.8|0
1643658410000|2022-01-31 19:46:50||795.5||795.8||795.8||795.5|0
1643658460000|2022-01-31 19:47:40||795.5||795.8||795.8||795.5|0
1643658470000|2022-01-31 19:47:50||795.5||795.8||795.8||795.5|0
1643658490000|2022-01-31 19:48:10||795.5||795.5||795.5||795.5|0
1643658500000|2022-01-31 19:48:20|796.8||797||797||796.8||0
1643658540000|2022-01-31 19:49:00||795.8||795.5||795.8||795.5|3
1643658560000|2022-01-31 19:49:20||795.8||795.8||795.8||795.5|0
1643658570000|2022-01-31 19:49:30||795.5||795.5||795.5||795.5|0
1643658600000|2022-01-31 19:50:00||795.8||795.8||795.8||795.8|0
1643658650000|2022-01-31 19:50:50||795.5||795.8||795.8||795.5|0
1643658660000|2022-01-31 19:51:00||795.5||795.5||795.8||795.5|0
1643658670000|2022-01-31 19:51:10||795.8||795.8||795.8||795.8|0
1643658730000|2022-01-31 19:52:10||795.5||795.5||795.5||795.5|2
1643658740000|2022-01-31 19:52:20||795.8||795.8||795.8||795.8|0
1643658770000|2022-01-31 19:52:50|796.8|795.5|796.8|795.5|796.8|795.8|796.8|795.5|2
1643658780000|2022-01-31 19:53:00|797||797||797||797||0
1643658790000|2022-01-31 19:53:10|796.8|795.8|796.8|795.5|796.8|795.8|796.8|795.5|0
1643658800000|2022-01-31 19:53:20|797|795.8|797|795.8|797|795.8|797|795.5|0
1643658810000|2022-01-31 19:53:30||795.5||795.5||795.8||795.5|0
1643658820000|2022-01-31 19:53:40||795.8||795.5||795.8||795.5|0
1643658840000|2022-01-31 19:54:00|797.3|795.8|797.3|796|797.3|796|797.3|795.5|1
1643658880000|2022-01-31 19:54:40|797|795.8|797|795.8|797|795.8|796.8|795.5|4
1643658890000|2022-01-31 19:54:50||795.5||795.8||795.8||795.5|0
1643658900000|2022-01-31 19:55:00||795.5||795.8||795.8||795.5|0
1643658910000|2022-01-31 19:55:10||795.5||795.5||795.8||795.5|0
1643658930000|2022-01-31 19:55:30|796.8||796.8||796.8||796.8||0
1643658940000|2022-01-31 19:55:40|797|795.8|797|795.5|797|795.8|797|795.5|0
1643658960000|2022-01-31 19:56:00||795.8||795.8||795.8||795.8|0
1643658970000|2022-01-31 19:56:10|797.3||797||797.3||797||0
1643658980000|2022-01-31 19:56:20|797.3||797||797.3||797||0
1643658990000|2022-01-31 19:56:30|796.8|795.5|797|795.5|797|795.8|796.8|795.5|5
1643659000000|2022-01-31 19:56:40|796.8||797||797||796.8||0
1643659010000|2022-01-31 19:56:50||795.8||795.8||795.8||795.5|0
1643659020000|2022-01-31 19:57:00||795.5||795.8||795.8||795.5|0
1643659040000|2022-01-31 19:57:20|797.3||797||797.3||797||0
1643659080000|2022-01-31 19:58:00|797.3||797||797.3||797||2
1643659090000|2022-01-31 19:58:10|||||||||1
1643659130000|2022-01-31 19:58:50|797.3||797.3||797.3||797.3||0
1643659140000|2022-01-31 19:59:00|797.5|796|797.5|796|797.5|796|797.5|796|0
1643659160000|2022-01-31 19:59:20|797.3||797.3||797.3||797.3||1
1643659170000|2022-01-31 19:59:30|797.5|796.3|797.3|796|797.5|796.3|797.3|796|5
1643659180000|2022-01-31 19:59:40|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|0
1643659190000|2022-01-31 19:59:50||796||796.3||796.3||796|0
1643659200000|2022-01-31 20:00:00|797.3|796|797.5|796.3|797.5|796.3|797.3|796|0
1643659210000|2022-01-31 20:00:10|797.3|796|797.3|796|797.3|796|797.3|796|0
1643659220000|2022-01-31 20:00:20|797.5||797.3||797.5||797.3||0
1643659240000|2022-01-31 20:00:40|797.5||797.3||797.5||797.3||4
1643659260000|2022-01-31 20:01:00|797|795.8|797.3|796|797.3|796|797|795.8|5
1643659270000|2022-01-31 20:01:10|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|3
1643659290000|2022-01-31 20:01:30|797.3|796|797.3|796|797.3|796.3|797.3|796|0
1643659300000|2022-01-31 20:01:40|797.5|796.3|797.5|796|797.5|796.3|797.5|796|0
1643659310000|2022-01-31 20:01:50||796.3||796||796.3||796|0
1643659320000|2022-01-31 20:02:00|797.3|796.3|797.3|796|797.5|796.3|797.3|796|1
1643659370000|2022-01-31 20:02:50|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|0
1643659380000|2022-01-31 20:03:00||796||796.3||796.3||796|0
1643659390000|2022-01-31 20:03:10|797.3|796|797.3|796|797.3|796|797.3|796|0
1643659400000|2022-01-31 20:03:20|797.5|796.3|797.5|796|797.5|796.3|797.5|796|0
1643659410000|2022-01-31 20:03:30||796.3||796||796.3||796|0
1643659420000|2022-01-31 20:03:40||796.3||796||796.3||796|0
1643659440000|2022-01-31 20:04:00||796.3||796||796.3||796|0
1643659450000|2022-01-31 20:04:10||796.3||796||796.3||796|0
1643659460000|2022-01-31 20:04:20||796.3||796||796.3||796|0
1643659490000|2022-01-31 20:04:50||796.3||796||796.3||796|0
1643659510000|2022-01-31 20:05:10||796.3||796||796.3||796|0
1643659530000|2022-01-31 20:05:30||796.3||796||796.3||796|0
1643659540000|2022-01-31 20:05:40||796.3||796||796.3||796|0
1643659560000|2022-01-31 20:06:00||796.3||796||796.3||796|1
1643659580000|2022-01-31 20:06:20||796.3||796.3||796.3||796|0
1643659590000|2022-01-31 20:06:30||796||796.3||796.3||796|0
1643659610000|2022-01-31 20:06:50|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|7
1643659620000|2022-01-31 20:07:00|798||797.8||798||797.8||0
1643659630000|2022-01-31 20:07:10|798||798||798||797.8||0
1643659640000|2022-01-31 20:07:20|797.8||797.8||797.8||797.8||0
1643659660000|2022-01-31 20:07:40|797.5|796.3|797.8|796.3|797.8|796.3|797.5|796.3|1
1643659670000|2022-01-31 20:07:50|797.5||797.5||797.5||797.5||0
1643659680000|2022-01-31 20:08:00|797.8||797.5||797.8||797.5||0
1643659720000|2022-01-31 20:08:40|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|0
1643659750000|2022-01-31 20:09:10|798|796.8|797.8|796.5|798|796.8|797.8|796.5|2
1643659760000|2022-01-31 20:09:20|798||797.8||798||797.8||0
1643659810000|2022-01-31 20:10:10|798|796.8|798|796.5|798|796.8|798|796.5|0
1643659820000|2022-01-31 20:10:20||796.8||796.5||796.8||796.5|0
1643659830000|2022-01-31 20:10:30||796.8||796.5||796.8||796.5|0
1643659840000|2022-01-31 20:10:40|797.8||797.8||797.8||797.8||0
1643659860000|2022-01-31 20:11:00|798||797.8||798||797.8||0
1643659910000|2022-01-31 20:11:50|798||797.8||798||797.8||7
1643659920000|2022-01-31 20:12:00|797.5|796.3|797.5|796.3|797.8|796.3|797.5|796.3|1
1643659940000|2022-01-31 20:12:20|797.8||797.8||797.8||797.5||6
1643659950000|2022-01-31 20:12:30|797.5||797.5||797.8||797.5||0
1643659960000|2022-01-31 20:12:40|797.8||797.5||797.8||797.5||0
1643659970000|2022-01-31 20:12:50|797.8||797.5||797.8||797.5||0
1643659980000|2022-01-31 20:13:00|797.8||797.5||797.8||797.5||0
1643659990000|2022-01-31 20:13:10|797.8||797.5||797.8||797.5||0
1643660010000|2022-01-31 20:13:30|797.3|796|797.5|796|797.5|796|797.3|796|0
1643660020000|2022-01-31 20:13:40||796.3||796.3||796.3||796|0
1643660040000|2022-01-31 20:14:00|797.8|796.5|797.8|796.5|797.8|796.5|797.5|796.5|8
1643660050000|2022-01-31 20:14:10||796.3||796.3||796.3||796.3|9
1643660060000|2022-01-31 20:14:20|797.5||797.5||797.5||797.5||0
1643660120000|2022-01-31 20:15:20|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|3
1643660160000|2022-01-31 20:16:00|798||797.8||798||797.8||0
1643660180000|2022-01-31 20:16:20|798||798||798||797.8||0
1643660190000|2022-01-31 20:16:30|797.8||797.8||798||797.8||0
1643660200000|2022-01-31 20:16:40|798||797.8||798||797.8||0
1643660210000|2022-01-31 20:16:50|798||797.8||798||797.8||2
1643660320000|2022-01-31 20:18:40|797.5|796.3|797.5|796|797.5|796.3|797.3|796|2
1643660330000|2022-01-31 20:18:50||796.3||796||796.3||796|0
1643660340000|2022-01-31 20:19:00|797.3||797.3||797.5||797.3||0
1643660370000|2022-01-31 20:19:30|797.5||797.5||797.5||797.5||0
1643660380000|2022-01-31 20:19:40|797.3||797.5||797.5||797.3||0
1643660390000|2022-01-31 20:19:50|797.3|796.3|797.5|796|797.5|796.3|797.3|796|0
1643660400000|2022-01-31 20:20:00|797.3|796.3|797.5|796.3|797.5|796.3|797.3|796|0
1643660410000|2022-01-31 20:20:10||796||796||796.3||796|0
1643660420000|2022-01-31 20:20:20||796.3||796.3||796.3||796.3|0
1643660430000|2022-01-31 20:20:30|797.8|796|797.8|796.5|797.8|796.5|797.8|796|2
1643660450000|2022-01-31 20:20:50|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|1
1643660460000|2022-01-31 20:21:00|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|0
1643660490000|2022-01-31 20:21:30|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|4
1643660510000|2022-01-31 20:21:50|797.8|796.5|797.8|796.5|797.8|796.5|797.5|796.5|27
1643660550000|2022-01-31 20:22:30|798||798||798||798||0
1643660560000|2022-01-31 20:22:40||796.8||796.8||796.8||796.8|0
1643660580000|2022-01-31 20:23:00||796.5||796.5||796.8||796.5|0
1643660590000|2022-01-31 20:23:10||796.8||796.8||796.8||796.5|0
1643660600000|2022-01-31 20:23:20||796.5||796.8||796.8||796.5|0
1643660610000|2022-01-31 20:23:30||796.5||796.8||796.8||796.5|0
1643660660000|2022-01-31 20:24:20|798.3|797|798.3|797|798.3|797|798.3|797|0
1643660680000|2022-01-31 20:24:40|798.5||798.3||798.5||798.3||0
1643660690000|2022-01-31 20:24:50|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797|0
1643660700000|2022-01-31 20:25:00|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643660710000|2022-01-31 20:25:10|799|797.8|799|797.8|799|797.8|799|797.8|0
1643660720000|2022-01-31 20:25:20|798.8|797.5|798.8|797.5|798.8|797.8|798.8|797.5|0
1643660740000|2022-01-31 20:25:40|799||799||799||799||0
1643660750000|2022-01-31 20:25:50|798.8||798.8||798.8||798.8||0
1643660760000|2022-01-31 20:26:00|799|797.8|798.8|797.5|799|797.8|798.8|797.5|0
1643660780000|2022-01-31 20:26:20|799|797.8|799|797.5|799|797.8|799|797.5|4
1643660790000|2022-01-31 20:26:30|798.8|797.8|799|797.5|799|797.8|798.8|797.5|0
1643660800000|2022-01-31 20:26:40||797.8||797.5||797.8||797.5|0
1643660810000|2022-01-31 20:26:50||797.8||797.8||797.8||797.8|0
1643660820000|2022-01-31 20:27:00|||||||||4
1643660850000|2022-01-31 20:27:30|799.3||799||799.3||799||0
1643660860000|2022-01-31 20:27:40|799.3||799||799.3||799||0
1643660870000|2022-01-31 20:27:50|799.3||799||799.3||799||0
1643660880000|2022-01-31 20:28:00|799.3||799||799.3||799||0
1643660890000|2022-01-31 20:28:10|799.3||799||799.3||799||0
1643660900000|2022-01-31 20:28:20|798.8|797.5|799|797.5|799|797.8|798.8|797.5|14
1643660920000|2022-01-31 20:28:40|798.8||798.8||799||798.8||0
1643660940000|2022-01-31 20:29:00||797.3||797.3||797.3||797.3|0
1643660950000|2022-01-31 20:29:10|798.5||798.5||798.5||798.5||0
1643660960000|2022-01-31 20:29:20|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.3|0
1643660980000|2022-01-31 20:29:40|798.5|797.3|798.8|797.3|798.8|797.3|798.5|797.3|0
1643660990000|2022-01-31 20:29:50||797.5||797.3||797.5||797.3|0
1643661000000|2022-01-31 20:30:00|798.5|797.5|798.8|797.3|798.8|797.5|798.5|797.3|8
1643661010000|2022-01-31 20:30:10|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.5|0
1643661030000|2022-01-31 20:30:30|||||||||7
1643661040000|2022-01-31 20:30:40|799|797.8|799|797.8|799|797.8|799|797.5|10
1643661060000|2022-01-31 20:31:00||797.5||797.5||797.8||797.5|0
1643661080000|2022-01-31 20:31:20||797.8||797.8||797.8||797.5|0
1643661100000|2022-01-31 20:31:40|799.3||799||799.3||799||0
1643661130000|2022-01-31 20:32:10|799.3|798|799.3|798|799.3|798|799.3|798|0
1643661140000|2022-01-31 20:32:20|799.5||799.3||799.5||799.3||0
1643661150000|2022-01-31 20:32:30|799.5||799.5||799.5||799.5||0
1643661160000|2022-01-31 20:32:40||798.3||798||798.3||798|0
1643661170000|2022-01-31 20:32:50|799.3||799.5||799.5||799.3||0
1643661180000|2022-01-31 20:33:00||798.3||798||798.3||798|0
1643661190000|2022-01-31 20:33:10|799.3|798.3|799.5|798|799.5|798.3|799.3|798|0
1643661200000|2022-01-31 20:33:20|799.3||799.3||799.3||799.3||0
1643661260000|2022-01-31 20:34:20|||||||||4
1643661290000|2022-01-31 20:34:50|||||||||2
1643661400000|2022-01-31 20:36:40|||||||||1
1643661420000|2022-01-31 20:37:00|799.5|798.3|799.5|798.3|799.5|798.3|799.3|798|0
1643661430000|2022-01-31 20:37:10||798||798||798.3||798|0
1643661440000|2022-01-31 20:37:20|799.3|798.3|799.5|798|799.5|798.3|799.3|798|0
1643661450000|2022-01-31 20:37:30|799.3||799.3||799.3||799.3||0
1643661460000|2022-01-31 20:37:40|799.5||799.3||799.5||799.3||0
1643661470000|2022-01-31 20:37:50||797.8||797.8||798||797.8|0
1643661480000|2022-01-31 20:38:00||798||798||798||797.8|0
1643661490000|2022-01-31 20:38:10|||||||||1
1643661520000|2022-01-31 20:38:40||797.8||797.8||798||797.8|0
1643661530000|2022-01-31 20:38:50||798||798||798||797.8|0
1643661550000|2022-01-31 20:39:10||797.8||797.8||797.8||797.8|0
1643661560000|2022-01-31 20:39:20|799|798|799.3|797.8|799.3|798|799|797.8|0
1643661570000|2022-01-31 20:39:30|799|798|799.3|797.8|799.3|798|799|797.8|0
1643661580000|2022-01-31 20:39:40|799||799.3||799.3||799||0
1643661590000|2022-01-31 20:39:50|799||799.3||799.3||799||0
1643661600000|2022-01-31 20:40:00|799|798|799.3|797.8|799.3|798|799|797.8|0
1643661610000|2022-01-31 20:40:10|799||799.3||799.3||799||0
1643661620000|2022-01-31 20:40:20|799|797.5|799|797.8|799.3|797.8|799|797.5|0
1643661660000|2022-01-31 20:41:00|799.3||799||799.3||799||0
1643661670000|2022-01-31 20:41:10|799.3||799||799.3||799||0
1643661750000|2022-01-31 20:42:30|799.3|798|799.3|798|799.3|798|799.3|797.8|0
1643661760000|2022-01-31 20:42:40|799.5||799.5||799.5||799.3||0
1643661770000|2022-01-31 20:42:50|799.3|798.3|799.5|798|799.5|798.3|799.3|798|0
1643661780000|2022-01-31 20:43:00||798.3||798||798.3||798|0
1643661790000|2022-01-31 20:43:10||798.3||798.3||798.3||798.3|0
1643661800000|2022-01-31 20:43:20||798||798||798.3||798|0
1643661810000|2022-01-31 20:43:30||798.3||798||798.3||798|0
1643661830000|2022-01-31 20:43:50|799.3||799.5||799.5||799.3||0
1643661850000|2022-01-31 20:44:10|799.8|798.3|799.5|798.3|799.8|798.3|799.5|798.3|13
1643661860000|2022-01-31 20:44:20||798||798.3||798.3||798|0
1643661870000|2022-01-31 20:44:30||798||798.3||798.3||798|0
1643661880000|2022-01-31 20:44:40|799.3|798|799.3|798|799.3|798|799.3|798|0
1643661890000|2022-01-31 20:44:50|799.5|798.3|799.3|798|799.5|798.3|799.3|798|0
1643661900000|2022-01-31 20:45:00||797.8||797.8||797.8||797.8|0
1643661910000|2022-01-31 20:45:10||798||798||798||798|0
1643661920000|2022-01-31 20:45:20|799|797.8|799.3|798|799.3|798|799|797.8|5
1643661930000|2022-01-31 20:45:30|799.5||799.3||799.5||799.3||0
1643661940000|2022-01-31 20:45:40||797.8||797.8||798||797.8|0
1643661950000|2022-01-31 20:45:50|799|798|799.3|798|799.3|798|799|797.8|0
1643661960000|2022-01-31 20:46:00||797.8||797.8||798||797.8|0
1643661970000|2022-01-31 20:46:10|799|797.5|799|797.8|799.3|797.8|799|797.5|0
1643661980000|2022-01-31 20:46:20|798.8|797.5|799|797.5|799|797.8|798.8|797.5|0
1643661990000|2022-01-31 20:46:30|798.8||798.8||798.8||798.8||0
1643662000000|2022-01-31 20:46:40|799|797.8|799|797.8|799|797.8|798.8|797.5|0
1643662010000|2022-01-31 20:46:50||797.5||797.8||797.8||797.5|0
1643662040000|2022-01-31 20:47:20||797.5||797.8||797.8||797.5|0
1643662130000|2022-01-31 20:48:50|||||||||3
1643662140000|2022-01-31 20:49:00|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|8
1643662160000|2022-01-31 20:49:20||797.3||797.5||797.5||797.3|0
1643662170000|2022-01-31 20:49:30||797.3||797.3||797.5||797.3|0
1643662180000|2022-01-31 20:49:40||797.5||797.3||797.5||797.3|0
1643662190000|2022-01-31 20:49:50|798.5|797.5|798.5|797.3|798.5|797.5|798.5|797.3|0
1643662200000|2022-01-31 20:50:00|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.3|0
1643662210000|2022-01-31 20:50:10|799|797.8|799|797.5|799|797.8|798.8|797.5|0
1643662220000|2022-01-31 20:50:20||797.8||797.8||797.8||797.5|0
1643662260000|2022-01-31 20:51:00||797.5||797.8||797.8||797.5|0
1643662300000|2022-01-31 20:51:40||797.5||797.8||797.8||797.5|0
1643662310000|2022-01-31 20:51:50||797.5||797.8||797.8||797.5|0
1643662320000|2022-01-31 20:52:00||797.5||797.8||797.8||797.5|0
1643662330000|2022-01-31 20:52:10||797.5||797.5||797.5||797.5|0
1643662340000|2022-01-31 20:52:20||797.8||797.5||797.8||797.5|0
1643662350000|2022-01-31 20:52:30|798.8|797.8|798.8|797.5|798.8|797.8|798.8|797.5|0
1643662360000|2022-01-31 20:52:40|799||799||799||799||0
1643662370000|2022-01-31 20:52:50|798.8||798.8||798.8||798.8||0
1643662390000|2022-01-31 20:53:10|799||798.8||799||798.8||0
1643662400000|2022-01-31 20:53:20|799|797.8|799|797.8|799|797.8|799|797.5|0
1643662410000|2022-01-31 20:53:30||797.5||797.5||797.8||797.5|0
1643662420000|2022-01-31 20:53:40||797.8||797.5||797.8||797.5|0
1643662430000|2022-01-31 20:53:50||797.8||797.8||797.8||797.5|0
1643662440000|2022-01-31 20:54:00||797.5||797.5||797.8||797.5|0
1643662460000|2022-01-31 20:54:20||797.8||797.5||797.8||797.5|0
1643662470000|2022-01-31 20:54:30||797.8||797.5||797.8||797.5|0
1643662480000|2022-01-31 20:54:40||797.8||797.8||797.8||797.8|0
1643662490000|2022-01-31 20:54:50|799.3|798|799|797.5|799.3|798|799|797.5|0
1643662500000|2022-01-31 20:55:00|798.8|797.8|798.8|797.5|798.8|797.8|798.8|797.5|0
1643662510000|2022-01-31 20:55:10||797.3||797.5||797.5||797.3|0
1643662520000|2022-01-31 20:55:20|||||||||1
1643662630000|2022-01-31 20:57:10|799|797.8|799|797.8|799|797.8|799|797.5|0
1643662640000|2022-01-31 20:57:20||797.5||797.8||797.8||797.5|0
1643662650000|2022-01-31 20:57:30|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643662660000|2022-01-31 20:57:40|799|797.8|799|797.8|799|797.8|799|797.5|1
1643662670000|2022-01-31 20:57:50||797.5||797.8||797.8||797.5|0
1643662680000|2022-01-31 20:58:00|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|4
1643662690000|2022-01-31 20:58:10||797.3||797.5||797.5||797.3|0
1643662710000|2022-01-31 20:58:30|799||798.8||799||798.8||0
1643662760000|2022-01-31 20:59:20|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|0
1643662770000|2022-01-31 20:59:30|798.5|797.3|798.5|797.3|798.5|797.5|798.5|797.3|0
1643662780000|2022-01-31 20:59:40||797||797.3||797.3||797|0
1643662790000|2022-01-31 20:59:50|798.8|797|798.5|797.3|798.8|797.3|798.5|797|1
1643662800000|2022-01-31 21:00:00||797||797.3||797.3||797|2
1643662810000|2022-01-31 21:00:10||797||797||797.3||797|0
1643662820000|2022-01-31 21:00:20||797.3||797||797.3||797|0
1643662830000|2022-01-31 21:00:30|798.3||798.3||798.3||798.3||1
1643662840000|2022-01-31 21:00:40|798.5|797.3|798.5|797|798.5|797.3|798.5|797|0
1643662850000|2022-01-31 21:00:50||797.3||797.3||797.3||797.3|0
1643662860000|2022-01-31 21:01:00||797||797.3||797.3||797|0
1643662870000|2022-01-31 21:01:10|798.8||798.5||798.8||798.5||0
1643662880000|2022-01-31 21:01:20||797||797.3||797.3||797|0
1643662890000|2022-01-31 21:01:30||797||797||797.3||797|0
1643662900000|2022-01-31 21:01:40||797.3||797.3||797.3||797|0
1643662910000|2022-01-31 21:01:50||797||797||797.3||797|0
1643662920000|2022-01-31 21:02:00|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797|0
1643662930000|2022-01-31 21:02:10|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643662940000|2022-01-31 21:02:20||797.3||797.3||797.3||797.3|0
1643662950000|2022-01-31 21:02:30|798.5||798.5||798.8||798.5||8
1643662980000|2022-01-31 21:03:00|798.8||798.5||798.8||798.5||0
1643662990000|2022-01-31 21:03:10|798.8|797.5|798.5|797.3|798.8|797.5|798.5|797.3|0
1643663000000|2022-01-31 21:03:20||797||797.3||797.3||797|2
1643663100000|2022-01-31 21:05:00||797||797.3||797.3||797|0
1643663140000|2022-01-31 21:05:40|798.3|797|798.5|797|798.5|797.3|798.3|797|0
1643663150000|2022-01-31 21:05:50||797.3||797||797.3||797|0
1643663160000|2022-01-31 21:06:00|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797.3|0
1643663170000|2022-01-31 21:06:10|798.3|797|798.3|797|798.3|797.3|798.3|797|0
1643663210000|2022-01-31 21:06:50|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643663230000|2022-01-31 21:07:10|798.8|797.5|798.3|797|798.8|797.5|798.3|797|4
1643663280000|2022-01-31 21:08:00|798|796.8|798|796.8|798|796.8|798|796.8|0
1643663290000|2022-01-31 21:08:10|798.3||798.3||798.3||798.3||0
1643663300000|2022-01-31 21:08:20|798|797|798.3|797|798.3|797|798|796.8|0
1643663310000|2022-01-31 21:08:30||796.8||796.8||797||796.8|0
1643663320000|2022-01-31 21:08:40|798|797|798|796.8|798|797|798|796.8|0
1643663370000|2022-01-31 21:09:30|798.3|797|798.3|796.8|798.3|797|798.3|796.8|0
1643663380000|2022-01-31 21:09:40||797||796.8||797||796.8|0
1643663390000|2022-01-31 21:09:50||797||797||797||797|0
1643663460000|2022-01-31 21:11:00|798.5||798.5||798.5||798.5||0
1643663470000|2022-01-31 21:11:10||797.3||797.3||797.3||797|0
1643663480000|2022-01-31 21:11:20||797||797||797.3||797|0
1643663490000|2022-01-31 21:11:30||797.3||797.3||797.3||797|0
1643663500000|2022-01-31 21:11:40||797||797||797.3||797|0
1643663510000|2022-01-31 21:11:50||797.3||797.3||797.3||797.3|0
1643663520000|2022-01-31 21:12:00||797||797||797.3||797|0
1643663530000|2022-01-31 21:12:10||797.3||797.3||797.3||797.3|0
1643663540000|2022-01-31 21:12:20||797||797||797||797|0
1643663550000|2022-01-31 21:12:30|798.3||798.3||798.3||798.3||0
1643663640000|2022-01-31 21:14:00|||||||||2
1643663650000|2022-01-31 21:14:10|||||||||2
1643663660000|2022-01-31 21:14:20|||||||||1
1643663720000|2022-01-31 21:15:20|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|3
1643663830000|2022-01-31 21:17:10||797||797.3||797.3||797|0
1643663840000|2022-01-31 21:17:20|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643663850000|2022-01-31 21:17:30|798.5|797.3|798.5|797.3|798.8|797.5|798.5|797.3|2
1643663860000|2022-01-31 21:17:40|798.8||798.5||798.8||798.5||0
1643663880000|2022-01-31 21:18:00|798.8||798.5||798.8||798.5||0
1643663910000|2022-01-31 21:18:30|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643663930000|2022-01-31 21:18:50|799||799||799||799||0
1643663940000|2022-01-31 21:19:00|||||||||2
1643663950000|2022-01-31 21:19:10|798.8||799||799||798.8||0
1643663960000|2022-01-31 21:19:20|798.8||799||799||798.8||0
1643663980000|2022-01-31 21:19:40|798.8||799||799||798.8||1
1643663990000|2022-01-31 21:19:50|798.8|797.3|798.5|797.3|799|797.3|798.5|797.3|0
1643664000000|2022-01-31 21:20:00|798.8||798.5||798.8||798.5||0
1643664030000|2022-01-31 21:20:30||797||797||797||797|0
1643664070000|2022-01-31 21:21:10||797.3||797.3||797.3||797|0
1643664100000|2022-01-31 21:21:40|798.8||798.8||798.8||798.8||0
1643664110000|2022-01-31 21:21:50|798.5||798.8||798.8||798.5||0
1643664130000|2022-01-31 21:22:10|798.5||798.8||798.8||798.5||0
1643664140000|2022-01-31 21:22:20|798.5||798.5||798.5||798.5||0
1643664170000|2022-01-31 21:22:50|798.8||798.8||798.8||798.8||1
1643664180000|2022-01-31 21:23:00|798.5||798.5||798.5||798.5||0
1643664330000|2022-01-31 21:25:30|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643664340000|2022-01-31 21:25:40||797.3||797.3||797.3||797.3|0
1643664360000|2022-01-31 21:26:00||797.5||797.5||797.5||797.5|0
1643664410000|2022-01-31 21:26:50||797.3||797.3||797.3||797.3|0
1643664480000|2022-01-31 21:28:00||797.5||797.5||797.5||797.5|0
1643664530000|2022-01-31 21:28:50||797.3||797.5||797.5||797.3|0
1643664540000|2022-01-31 21:29:00||797.3||797.3||797.3||797.3|0
1643664560000|2022-01-31 21:29:20|799|797.5|799|797.5|799|797.8|799|797.5|0
1643664570000|2022-01-31 21:29:30||797.8||797.8||797.8||797.5|0
1643664600000|2022-01-31 21:30:00||797.5||797.8||797.8||797.5|0
1643664610000|2022-01-31 21:30:10||797.5||797.5||797.5||797.5|0
1643664620000|2022-01-31 21:30:20||797.8||797.8||797.8||797.8|0
1643664630000|2022-01-31 21:30:30|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|3
1643664640000|2022-01-31 21:30:40||797.3||797.3||797.3||797.3|0
1643664650000|2022-01-31 21:30:50||797.5||797.5||797.5||797.3|0
1643664680000|2022-01-31 21:31:20||797.3||797.3||797.3||797.3|0
1643664690000|2022-01-31 21:31:30||797.5||797.5||797.5||797.5|0
1643664720000|2022-01-31 21:32:00|799||799||799||799||0
1643664730000|2022-01-31 21:32:10|798.8||798.8||798.8||798.8||0
1643664760000|2022-01-31 21:32:40||797.3||797.5||797.5||797.3|0
1643664780000|2022-01-31 21:33:00||797.3||797.5||797.5||797.3|0
1643664810000|2022-01-31 21:33:30|799||799||799||799||0
1643664820000|2022-01-31 21:33:40|798.8|797.3|798.8|797.5|798.8|797.5|798.5|797.3|0
1643664830000|2022-01-31 21:33:50||797.3||797.3||797.5||797.3|0
1643664860000|2022-01-31 21:34:20||797.5||797.5||797.5||797.3|0
1643664870000|2022-01-31 21:34:30||797.3||797.5||797.5||797.3|0
1643664890000|2022-01-31 21:34:50||797.3||797.5||797.5||797.3|0
1643664940000|2022-01-31 21:35:40||797.3||797.3||797.3||797.3|0
1643664950000|2022-01-31 21:35:50||797.5||797.5||797.5||797.5|0
1643665000000|2022-01-31 21:36:40||797.3||797.5||797.5||797.3|1
1643665010000|2022-01-31 21:36:50||797.3||797.5||797.5||797.3|0
1643665020000|2022-01-31 21:37:00|798.5|797.3|798.8|797.3|798.8|797.5|798.5|797.3|0
1643665040000|2022-01-31 21:37:20|798.5||798.5||798.5||798.5||0
1643665200000|2022-01-31 21:40:00||797||797.3||797.3||797|0
1643665310000|2022-01-31 21:41:50|||||||||4
1643665360000|2022-01-31 21:42:40||797||797.3||797.3||797|1
1643665430000|2022-01-31 21:43:50||797||797.3||797.3||797|0
1643665440000|2022-01-31 21:44:00|798.3|797|798.5|797.3|798.5|797.3|798.3|797|4
1643665500000|2022-01-31 21:45:00||797||797.3||797.3||797|0
1643665510000|2022-01-31 21:45:10||797||797.3||797.3||797|0
1643665550000|2022-01-31 21:45:50||797||797.3||797.3||797|0
1643665600000|2022-01-31 21:46:40|798.3|797|798.5|797|798.5|797|798.3|797|3
1643665630000|2022-01-31 21:47:10|798.3|797.3|798.3|797|798.3|797.3|798.3|796.8|3
1643665640000|2022-01-31 21:47:20|798.5|797.3|798.5|797|798.5|797.3|798.5|797|0
1643665650000|2022-01-31 21:47:30||797.3||797.3||797.3||797|0
1643665660000|2022-01-31 21:47:40|798.3|797|798.3|797|798.3|797|798.3|796.8|8
1643665670000|2022-01-31 21:47:50||796.8||796.8||796.8||796.8|0
1643665680000|2022-01-31 21:48:00||797||797||797||797|0
1643665690000|2022-01-31 21:48:10|798|796.5|798.3|796.8|798.3|796.8|798|796.5|2
1643665700000|2022-01-31 21:48:20|798|797|798.3|797|798.3|797|798|797|0
1643665720000|2022-01-31 21:48:40|798.5||798.5||798.5||798.5||0
1643665730000|2022-01-31 21:48:50|798.3||798.3||798.3||798.3||0
1643665740000|2022-01-31 21:49:00|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797|2
1643665750000|2022-01-31 21:49:10|798.8|797.5|798.8|797.5|798.8|797.5|798.5|797.3|27
1643665760000|2022-01-31 21:49:20|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|18
1643665770000|2022-01-31 21:49:30|799|797.8|799|797.8|799|797.8|798.8|797.5|3
1643665780000|2022-01-31 21:49:40|799.3|798|799|797.8|799.3|798|799|797.8|5
1643665790000|2022-01-31 21:49:50|799.3|798|799.3|797.8|799.3|798|799|797.8|10
1643665800000|2022-01-31 21:50:00|799|797.5|798.8|797.5|799|797.5|798.8|797.5|0
1643665810000|2022-01-31 21:50:10|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643665820000|2022-01-31 21:50:20|798.8||798.5||798.8||798.5||0
1643665830000|2022-01-31 21:50:30|798.3|797|798.3|797|798.3|797|798.3|797|0
1643665840000|2022-01-31 21:50:40|798|796.8|798.3|796.8|798.3|797|798|796.8|1
1643665850000|2022-01-31 21:50:50||797||796.8||797||796.8|2
1643665860000|2022-01-31 21:51:00|798|796.5|798|796.5|798|796.8|798|796.5|0
1643665880000|2022-01-31 21:51:20|797.8||798||798||797.8||0
1643665890000|2022-01-31 21:51:30|797.8||798||798||797.8||0
1643665900000|2022-01-31 21:51:40|797.8||797.8||798||797.8||0
1643665910000|2022-01-31 21:51:50|798||798||798||798||0
1643665920000|2022-01-31 21:52:00||796.8||796.8||796.8||796.8|0
1643665930000|2022-01-31 21:52:10|797.8|796.5|798|796.5|798|796.8|797.8|796.5|6
1643665940000|2022-01-31 21:52:20|797.8||797.8||797.8||797.8||0
1643665950000|2022-01-31 21:52:30|798||798||798||798||0
1643665970000|2022-01-31 21:52:50|797.8|796.3|798|796.5|798|796.5|797.8|796.3|0
1643665990000|2022-01-31 21:53:10|798.3|796.8|798|796.5|798.3|796.8|798|796.5|0
1643666010000|2022-01-31 21:53:30|797.8||798||798||797.8||0
1643666020000|2022-01-31 21:53:40|797.8||798||798||797.8||0
1643666060000|2022-01-31 21:54:20|798.3|796.8|798.3|796.8|798.3|796.8|798.3|796.8|0
1643666070000|2022-01-31 21:54:30||796.5||796.8||796.8||796.5|0
1643666080000|2022-01-31 21:54:40|798|796.5|797.8|796.3|798|796.8|797.8|796.3|2
1643666090000|2022-01-31 21:54:50|798|796.5|798|796.5|798|796.5|798|796.5|1
1643666100000|2022-01-31 21:55:00|798.3|796.8|798|796.5|798.3|796.8|798|796.5|4
1643666110000|2022-01-31 21:55:10||796.3||796.3||796.5||796.3|5
1643666120000|2022-01-31 21:55:20||796.5||796.5||796.5||796.3|0
1643666130000|2022-01-31 21:55:30||796.3||796.5||796.5||796.3|2
1643666150000|2022-01-31 21:55:50||796.3||796.5||796.5||796.3|0
1643666160000|2022-01-31 21:56:00|798.3|796.8|798.3|796.8|798.3|796.8|798.3|796.8|0
1643666170000|2022-01-31 21:56:10||796.5||796.8||796.8||796.5|0
1643666180000|2022-01-31 21:56:20|798|796.5|798|796.5|798|796.5|798|796.5|0
1643666200000|2022-01-31 21:56:40|797.8|796.3|797.8|796.3|798|796.5|797.8|796.3|1
1643666210000|2022-01-31 21:56:50||796||796||796||796|1
1643666220000|2022-01-31 21:57:00||796.3||796||796.3||796|1
1643666230000|2022-01-31 21:57:10|797.5||797.5||797.5||797.5||1
1643666270000|2022-01-31 21:57:50|797.8|796.3|797.8|796.3|797.8|796.3|797.8|796|0
1643666310000|2022-01-31 21:58:30|||||||||1
1643666330000|2022-01-31 21:58:50||796||796.3||796.3||796|0
1643666340000|2022-01-31 21:59:00||796||796.3||796.3||796|1
1643666380000|2022-01-31 21:59:40|798|796.5|798|796.5|798|796.5|798|796.5|17
1643666390000|2022-01-31 21:59:50|797.8|796.3|798|796.5|798|796.5|797.8|796.3|0
1643666400000|2022-01-31 22:00:00|798.5|796|798.5|794.8|798.5|796|798.5|794.8|0
1643666510000|2022-01-31 22:01:50|798.3||798.3||798.3||798.3||0
1643666520000|2022-01-31 22:02:00|798.5||798.5||798.5||798.5||0
1643666880000|2022-01-31 22:08:00||795||795||795||795|0
1643667940000|2022-01-31 22:25:40|799|794.8|799|794.8|799|794.8|799|794.8|0
1643669050000|2022-01-31 22:44:10|798.8||798.8||798.8||798.8||0
1643669310000|2022-01-31 22:48:30||796.3||797||797||796.3|0
1643669340000|2022-01-31 22:49:00||794.8||794.8||794.8||794.8|1
1643669400000|2022-01-31 22:50:00|799.3||799.3||799.3||799.3||0
1643669880000|2022-01-31 22:58:00|799||799||799||799||0
1643669960000|2022-01-31 22:59:20||795||795||795||795|0
1643669970000|2022-01-31 22:59:30||794.5||795||795||794.5|0
1643680800000|2022-02-01 02:00:00|797.8|796.3|798|796.8|798|796.8|797.8|796.3|0
1643680810000|2022-02-01 02:00:10|798.3|796.5|798.3|796.8|798.3|796.8|798|796.5|1
1643680820000|2022-02-01 02:00:20||797||797||797||796.8|0
1643680830000|2022-02-01 02:00:30|798.5||798.5||798.5||798.5||0
1643680850000|2022-02-01 02:00:50|798.3||798.5||798.5||798.3||0
1643680860000|2022-02-01 02:01:00|798.3||798.3||798.3||798.3||0
1643680870000|2022-02-01 02:01:10|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797|0
1643680880000|2022-02-01 02:01:20||797||797.3||797.3||797|0
1643680900000|2022-02-01 02:01:40|798.8||798.8||798.8||798.8||0
1643680930000|2022-02-01 02:02:10||797.5||797.3||797.5||797.3|0
1643680940000|2022-02-01 02:02:20||797.5||797.3||797.5||797.3|0
1643680970000|2022-02-01 02:02:50|798.5||798.5||798.5||798.5||0
1643681000000|2022-02-01 02:03:20|798.3|797|798.3|797|798.3|797|798.3|796.8|3
1643681010000|2022-02-01 02:03:30||796.8||797||797||796.8|0
1643681020000|2022-02-01 02:03:40||796.8||796.8||796.8||796.8|0
1643681030000|2022-02-01 02:03:50|798||798.3||798.3||798||0
1643681040000|2022-02-01 02:04:00|798||798.3||798.3||798||0
1643681070000|2022-02-01 02:04:30|798||798||798.3||798||0
1643681080000|2022-02-01 02:04:40||796.5||796.5||796.5||796.5|0
1643681090000|2022-02-01 02:04:50|797.8||798||798||797.8||0
1643681140000|2022-02-01 02:05:40|797.8||797.8||797.8||797.8||0
1643681150000|2022-02-01 02:05:50|798||797.8||798||797.8||0
1643681170000|2022-02-01 02:06:10|798||797.8||798||797.8||0
1643681180000|2022-02-01 02:06:20|798||798||798||798||0
1643681200000|2022-02-01 02:06:40|797.8||797.8||797.8||797.8||0
1643681210000|2022-02-01 02:06:50|798||798||798||797.8||0
1643681220000|2022-02-01 02:07:00||796.8||796.5||796.8||796.5|0
1643681320000|2022-02-01 02:08:40|797.8||797.8||797.8||797.8||0
1643681330000|2022-02-01 02:08:50|798||798||798||798||0
1643681430000|2022-02-01 02:10:30|798.3|796.8|798.3|796.8|798.3|796.8|798.3|796.8|0
1643681440000|2022-02-01 02:10:40|798||798||798||798||0
1643681460000|2022-02-01 02:11:00|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|2
1643681470000|2022-02-01 02:11:10|798|796.8|798|796.5|798|796.8|798|796.5|0
1643681480000|2022-02-01 02:11:20||796.8||796.8||796.8||796.8|0
1643681490000|2022-02-01 02:11:30||796.5||796.5||796.5||796.5|0
1643681510000|2022-02-01 02:11:50||796.8||796.5||796.8||796.5|0
1643681530000|2022-02-01 02:12:10||796.8||796.8||796.8||796.8|0
1643681540000|2022-02-01 02:12:20|798.3||798.3||798.3||798.3||0
1643681580000|2022-02-01 02:13:00||797||797||797||797|0
1643681590000|2022-02-01 02:13:10||796.8||796.8||796.8||796.8|0
1643681650000|2022-02-01 02:14:10||797||797||797||797|0
1643681670000|2022-02-01 02:14:30|798.5||798.3||798.5||798.3||0
1643681690000|2022-02-01 02:14:50|798.5||798.5||798.5||798.3||0
1643681710000|2022-02-01 02:15:10||797.3||797.3||797.3||797.3|0
1643681720000|2022-02-01 02:15:20|798.8||798.8||798.8||798.8||0
1643681740000|2022-02-01 02:15:40||797.5||797.3||797.5||797.3|0
1643681970000|2022-02-01 02:19:30|798.5||798.8||798.8||798.5||0
1643681990000|2022-02-01 02:19:50|798.5||798.5||798.5||798.5||0
1643682040000|2022-02-01 02:20:40||797||797||797||797|0
1643682050000|2022-02-01 02:20:50||797.3||797.3||797.3||797.3|0
1643682060000|2022-02-01 02:21:00|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.3|0
1643682070000|2022-02-01 02:21:10|799||799||799||799||0
1643682110000|2022-02-01 02:21:50|798.8|797.3|798.8|797.3|798.8|797.3|798.8|797.3|0
1643682120000|2022-02-01 02:22:00||797.5||797.5||797.5||797.5|0
1643682160000|2022-02-01 02:22:40||797.3||797.5||797.5||797.3|0
1643682170000|2022-02-01 02:22:50||797.3||797.3||797.3||797.3|0
1643682180000|2022-02-01 02:23:00||797.5||797.5||797.5||797.5|0
1643682260000|2022-02-01 02:24:20||797.3||797.5||797.5||797.3|0
1643682270000|2022-02-01 02:24:30||797.3||797.5||797.5||797.3|0
1643682360000|2022-02-01 02:26:00|799||798.8||799||798.8||0
1643682370000|2022-02-01 02:26:10|799||799||799||799||0
1643682400000|2022-02-01 02:26:40||797.8||797.8||797.8||797.8|0
1643682410000|2022-02-01 02:26:50||797.5||797.5||797.5||797.5|0
1643682450000|2022-02-01 02:27:30||797.8||797.8||797.8||797.8|0
1643682480000|2022-02-01 02:28:00||797.5||797.5||797.8||797.5|0
1643682490000|2022-02-01 02:28:10||797.8||797.5||797.8||797.5|0
1643682660000|2022-02-01 02:31:00||797.8||797.5||797.8||797.5|0
1643682670000|2022-02-01 02:31:10||797.8||797.5||797.8||797.5|0
1643682730000|2022-02-01 02:32:10|798.8||799||799||798.8||0
1643682750000|2022-02-01 02:32:30|798.8||798.8||798.8||798.8||0
1643682770000|2022-02-01 02:32:50|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|2
1643682800000|2022-02-01 02:33:20||797||797.3||797.3||797|0
1643682810000|2022-02-01 02:33:30||797||797.3||797.3||797|0
1643682830000|2022-02-01 02:33:50||797||797||797.3||797|0
1643682850000|2022-02-01 02:34:10||797.3||797.3||797.3||797.3|0
1643682860000|2022-02-01 02:34:20||797||797.3||797.3||797|0
1643682870000|2022-02-01 02:34:30||797||797.3||797.3||797|0
1643682900000|2022-02-01 02:35:00||797||797.3||797.3||797|0
1643682930000|2022-02-01 02:35:30||797||797.3||797.3||797|0
1643682970000|2022-02-01 02:36:10||797||797.3||797.3||797|0
1643682990000|2022-02-01 02:36:30||797||797||797||797|0
1643683020000|2022-02-01 02:37:00||797.3||797.3||797.3||797|0
1643683060000|2022-02-01 02:37:40||797||797||797||797|0
1643683070000|2022-02-01 02:37:50||797.3||797||797.3||797|0
1643683080000|2022-02-01 02:38:00||797.3||797.3||797.3||797.3|0
1643683120000|2022-02-01 02:38:40||797||797.3||797.3||797|0
1643683160000|2022-02-01 02:39:20|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.3|0
1643683170000|2022-02-01 02:39:30||797.3||797.3||797.3||797.3|0
1643683230000|2022-02-01 02:40:30|798.5||798.8||798.8||798.5||0
1643683250000|2022-02-01 02:40:50|798.5||798.5||798.5||798.5||0
1643683260000|2022-02-01 02:41:00|798.3|797|798.5|797|798.5|797|798.3|797|4
1643683270000|2022-02-01 02:41:10|798.3||798.3||798.3||798.3||0
1643683320000|2022-02-01 02:42:00|||||||||1
1643683430000|2022-02-01 02:43:50|798|796.8|798|796.8|798|796.8|798|796.8|0
1643683440000|2022-02-01 02:44:00|798.3|797|798.3|797|798.3|797|798.3|797|0
1643683550000|2022-02-01 02:45:50|798.5||798.3||798.5||798.3||0
1643683560000|2022-02-01 02:46:00|798.5||798.5||798.5||798.3||0
1643683580000|2022-02-01 02:46:20|798.3||798.3||798.3||798.3||0
1643683590000|2022-02-01 02:46:30|798.5||798.5||798.5||798.3||0
1643683600000|2022-02-01 02:46:40||797.3||797.3||797.3||797.3|0
1643683610000|2022-02-01 02:46:50|798.8||798.5||798.8||798.5||0
1643683670000|2022-02-01 02:47:50|798.8||798.8||798.8||798.8||0
1643683680000|2022-02-01 02:48:00|798.5||798.8||798.8||798.5||0
1643683690000|2022-02-01 02:48:10|798.5||798.5||798.5||798.5||0
1643683710000|2022-02-01 02:48:30|798.8||798.8||798.8||798.8||0
1643683720000|2022-02-01 02:48:40|798.5||798.5||798.5||798.5||0
1643683730000|2022-02-01 02:48:50|798.8||798.5||798.8||798.5||0
1643683740000|2022-02-01 02:49:00|798.8||798.5||798.8||798.5||0
1643683750000|2022-02-01 02:49:10|798.8||798.8||798.8||798.5||0
1643683760000|2022-02-01 02:49:20|798.5||798.5||798.8||798.5||0
1643683770000|2022-02-01 02:49:30|798.8||798.5||798.8||798.5||0
1643683790000|2022-02-01 02:49:50|798.8||798.8||798.8||798.8||0
1643683800000|2022-02-01 02:50:00|798.5||798.5||798.5||798.5||0
1643683850000|2022-02-01 02:50:50|798.8||798.8||798.8||798.8||0
1643683860000|2022-02-01 02:51:00|798.5||798.8||798.8||798.5||0
1643683870000|2022-02-01 02:51:10|798.5||798.5||798.5||798.5||0
1643683930000|2022-02-01 02:52:10|798.3|797|798.3|797|798.5|797|798.3|797|2
1643683940000|2022-02-01 02:52:20|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797.3|0
1643683980000|2022-02-01 02:53:00|798.8||798.5||798.8||798.5||0
1643684060000|2022-02-01 02:54:20||797||797.3||797.3||797|0
1643684070000|2022-02-01 02:54:30||797||797||797||797|0
1643684080000|2022-02-01 02:54:40|798.3||798.3||798.3||798.3||0
1643684110000|2022-02-01 02:55:10|798.5||798.5||798.5||798.5||0
1643684130000|2022-02-01 02:55:30|798.3||798.5||798.5||798.3||0
1643684150000|2022-02-01 02:55:50|798.3||798.5||798.5||798.3||0
1643684220000|2022-02-01 02:57:00|798.3||798.5||798.5||798.3||0
1643684230000|2022-02-01 02:57:10|798.3||798.5||798.5||798.3||0
1643684240000|2022-02-01 02:57:20|798.3||798.3||798.3||798.3||0
1643684250000|2022-02-01 02:57:30||796.8||796.8||796.8||796.8|0
1643684260000|2022-02-01 02:57:40|798||798||798||798||0
1643684270000|2022-02-01 02:57:50|798.3||798.3||798.3||798.3||0
1643684290000|2022-02-01 02:58:10||797||797||797||796.8|0
1643684400000|2022-02-01 03:00:00||796.8||797||797||796.8|2
1643684440000|2022-02-01 03:00:40|798|796.8|798|796.8|798.3|796.8|798|796.8|1
1643684580000|2022-02-01 03:03:00|797.8|796.5|798|796.8|798|796.8|797.8|796.5|1
1643684910000|2022-02-01 03:08:30|798.3||798.3||798.3||798.3||0
1643684920000|2022-02-01 03:08:40||797||797||797||797|0
1643684980000|2022-02-01 03:09:40|798|796.8|798|796.8|798|796.8|798|796.8|1
1643685120000|2022-02-01 03:12:00|798.3|797|798.3|797|798.3|797|798|797|0
1643685150000|2022-02-01 03:12:30|798.5||798.3||798.5||798.3||0
1643685160000|2022-02-01 03:12:40|798.5||798.5||798.5||798.5||0
1643685170000|2022-02-01 03:12:50|798.3||798.3||798.3||798.3||0
1643685180000|2022-02-01 03:13:00|798.5||798.3||798.5||798.3||0
1643685210000|2022-02-01 03:13:30||796.8||797||797||796.8|0
1643685220000|2022-02-01 03:13:40|798|796.8|798|796.8|798.3|796.8|798|796.8|0
1643685230000|2022-02-01 03:13:50|798.3||798.3||798.3||798.3||0
1643685270000|2022-02-01 03:14:30|798||798||798||798||0
1643685290000|2022-02-01 03:14:50|798.3||798||798.3||798||0
1643685300000|2022-02-01 03:15:00|798.3|797|798.3|797|798.3|797|798.3|797|0
1643685480000|2022-02-01 03:18:00|798.5||798.3||798.5||798.3||0
1643685490000|2022-02-01 03:18:10|798.5||798.5||798.5||798.5||0
1643685500000|2022-02-01 03:18:20||797.3||797||797.3||797|0
1643685510000|2022-02-01 03:18:30||797.3||797||797.3||797|0
1643685520000|2022-02-01 03:18:40|798.3||798.3||798.5||798.3||0
1643685530000|2022-02-01 03:18:50|798.5||798.5||798.5||798.5||0
1643685540000|2022-02-01 03:19:00|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797|0
1643685620000|2022-02-01 03:20:20|798.3|797|798.5|797|798.5|797|798.3|797|1
1643685630000|2022-02-01 03:20:30|798.8|797.3|798.8|797.3|798.8|797.3|798.8|797.3|0
1643685640000|2022-02-01 03:20:40|798.5||798.8||798.8||798.5||0
1643685650000|2022-02-01 03:20:50|798.5|797.5|798.8|797.3|798.8|797.5|798.5|797.3|0
1643685660000|2022-02-01 03:21:00|798.5||798.8||798.8||798.5||0
1643685670000|2022-02-01 03:21:10|798.5|797.5|798.5|797.3|798.5|797.5|798.5|797.3|0
1643685710000|2022-02-01 03:21:50|798.8||798.8||798.8||798.5||0
1643685720000|2022-02-01 03:22:00|798.5||798.8||798.8||798.5||0
1643685730000|2022-02-01 03:22:10|798.5||798.8||798.8||798.5||0
1643685740000|2022-02-01 03:22:20|798.5||798.8||798.8||798.5||0
1643685780000|2022-02-01 03:23:00|798.5||798.8||798.8||798.5||0
1643685860000|2022-02-01 03:24:20|798.5||798.8||798.8||798.5||0
1643685930000|2022-02-01 03:25:30|798.5||798.5||798.5||798.5||0
1643685940000|2022-02-01 03:25:40|798.8||798.5||798.8||798.5||0
1643685950000|2022-02-01 03:25:50|798.8||798.5||798.8||798.5||0
1643685980000|2022-02-01 03:26:20|798.8||798.8||798.8||798.5||0
1643686000000|2022-02-01 03:26:40|798.5||798.8||798.8||798.5||0
1643686010000|2022-02-01 03:26:50|798.5||798.8||798.8||798.5||0
1643686020000|2022-02-01 03:27:00|798.5||798.5||798.5||798.5||0
1643686090000|2022-02-01 03:28:10|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|0
1643686130000|2022-02-01 03:28:50|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643686140000|2022-02-01 03:29:00|798.8||798.5||798.8||798.5||0
1643686170000|2022-02-01 03:29:30|798.8|797.5|798.8|797.3|798.8|797.5|798.8|797.3|0
1643686180000|2022-02-01 03:29:40||797.5||797.3||797.5||797.3|0
1643686190000|2022-02-01 03:29:50||797.5||797.5||797.5||797.5|0
1643686220000|2022-02-01 03:30:20|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643686230000|2022-02-01 03:30:30|798.8||798.5||798.8||798.5||0
1643686240000|2022-02-01 03:30:40|798.3|797|798.3|797|798.3|797|798.3|797|1
1643686270000|2022-02-01 03:31:10|798.5|796.8|798|796.8|798.5|796.8|798|796.8|1
1643686280000|2022-02-01 03:31:20|798.3||798||798.3||798||0
1643686290000|2022-02-01 03:31:30|798.3|797|798|796.8|798.3|797|798|796.8|0
1643686300000|2022-02-01 03:31:40|798.3|797|798.3|796.8|798.3|797|798|796.8|0
1643686310000|2022-02-01 03:31:50|798|797|798.3|797|798.3|797|798|796.8|0
1643686350000|2022-02-01 03:32:30|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643686400000|2022-02-01 03:33:20|798.3|797|798.5|797|798.5|797.3|798.3|797|0
1643686410000|2022-02-01 03:33:30|798.3||798.5||798.5||798.3||0
1643686420000|2022-02-01 03:33:40|798.3||798.3||798.3||798.3||0
1643686440000|2022-02-01 03:34:00|||||||||1
1643686470000|2022-02-01 03:34:30|798.5||798.3||798.5||798.3||0
1643686480000|2022-02-01 03:34:40|798.5||798.5||798.5||798.5||0
1643686490000|2022-02-01 03:34:50|798.3||798.3||798.3||798.3||0
1643686540000|2022-02-01 03:35:40|798|796.8|798|796.8|798|796.8|798|796.8|0
1643686600000|2022-02-01 03:36:40|798.3||798||798.3||798||0
1643686610000|2022-02-01 03:36:50|798.3||798.3||798.3||798.3||0
1643686620000|2022-02-01 03:37:00||797||797||797||797|0
1643686670000|2022-02-01 03:37:50|798.5||798.3||798.5||798.3||0
1643686680000|2022-02-01 03:38:00|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643686690000|2022-02-01 03:38:10|798.3|797|798.3|797|798.3|797|798.3|797|0
1643686700000|2022-02-01 03:38:20|798.5||798.5||798.5||798.5||0
1643686760000|2022-02-01 03:39:20|798.3||798.3||798.5||798.3||0
1643686770000|2022-02-01 03:39:30|798.5||798.5||798.5||798.5||0
1643686780000|2022-02-01 03:39:40||797.3||797||797.3||797|0
1643686790000|2022-02-01 03:39:50|798.8|797.3|798.8|797.3|798.8|797.3|798.8|797.3|0
1643686800000|2022-02-01 03:40:00|798.5||798.5||798.5||798.5||0
1643686810000|2022-02-01 03:40:10|798.8||798.8||798.8||798.8||0
1643686830000|2022-02-01 03:40:30||797.5||797.5||797.5||797.5|0
1643686840000|2022-02-01 03:40:40||797.3||797.3||797.3||797.3|0
1643686870000|2022-02-01 03:41:10|798.5||798.5||798.5||798.5||0
1643686910000|2022-02-01 03:41:50|798.8||798.8||798.8||798.8||0
1643686930000|2022-02-01 03:42:10|798.5||798.8||798.8||798.5||0
1643686960000|2022-02-01 03:42:40|798.5||798.8||798.8||798.5||0
1643687010000|2022-02-01 03:43:30||797.5||797.3||797.5||797.3|0
1643687030000|2022-02-01 03:43:50||797.5||797.5||797.5||797.5|0
1643687070000|2022-02-01 03:44:30||797.3||797.3||797.3||797.3|0
1643687080000|2022-02-01 03:44:40||797.5||797.3||797.5||797.3|0
1643687090000|2022-02-01 03:44:50||797.5||797.3||797.5||797.3|0
1643687110000|2022-02-01 03:45:10||797.5||797.5||797.5||797.5|0
1643687130000|2022-02-01 03:45:30||797.3||797.3||797.3||797.3|0
1643687160000|2022-02-01 03:46:00|||||||||1
1643687190000|2022-02-01 03:46:30|798.5||798.8||798.8||798.5||0
1643687270000|2022-02-01 03:47:50||797.5||797.5||797.5||797.5|0
1643687280000|2022-02-01 03:48:00|799||799||799||798.8||0
1643687450000|2022-02-01 03:50:50||797.8||797.8||797.8||797.5|0
1643687460000|2022-02-01 03:51:00|799.3||799||799.3||799||0
1643687470000|2022-02-01 03:51:10|799.3||799.3||799.3||799.3||0
1643687500000|2022-02-01 03:51:40|799||799||799||799||0
1643687520000|2022-02-01 03:52:00||797.5||797.5||797.5||797.5|0
1643687530000|2022-02-01 03:52:10|798.8||799||799||798.8||0
1643687630000|2022-02-01 03:53:50||797.8||797.5||797.8||797.5|0
1643687640000|2022-02-01 03:54:00||797.8||797.5||797.8||797.5|0
1643687650000|2022-02-01 03:54:10||797.8||797.8||797.8||797.8|0
1643687700000|2022-02-01 03:55:00||797.5||797.8||797.8||797.5|0
1643687710000|2022-02-01 03:55:10||797.5||797.8||797.8||797.5|0
1643687720000|2022-02-01 03:55:20||797.5||797.5||797.5||797.5|0
1643687740000|2022-02-01 03:55:40||797.8||797.5||797.8||797.5|0
1643687750000|2022-02-01 03:55:50||797.8||797.5||797.8||797.5|0
1643687850000|2022-02-01 03:57:30|798.8||799||799||798.8||0
1643687880000|2022-02-01 03:58:00|798.8||798.8||798.8||798.8||0
1643687890000|2022-02-01 03:58:10|799||799||799||799||0
1643688010000|2022-02-01 04:00:10|799.3|797.8|799.3|797.8|799.3|797.8|799.3|797.8|0
1643688020000|2022-02-01 04:00:20|799||799||799||799||0
1643688030000|2022-02-01 04:00:30|799.3||799.3||799.3||799.3||0
1643688040000|2022-02-01 04:00:40|799|797.5|799|797.8|799|797.8|799|797.5|0
1643688050000|2022-02-01 04:00:50||797.5||797.8||797.8||797.5|0
1643688090000|2022-02-01 04:01:30||797.5||797.5||797.5||797.5|0
1643688150000|2022-02-01 04:02:30|798.8||798.8||798.8||798.8||0
1643688160000|2022-02-01 04:02:40|799||799||799||799||0
1643688170000|2022-02-01 04:02:50||797.8||797.8||797.8||797.8|0
1643688230000|2022-02-01 04:03:50||797.5||797.8||797.8||797.5|0
1643688240000|2022-02-01 04:04:00||797.5||797.8||797.8||797.5|0
1643688260000|2022-02-01 04:04:20||797.5||797.8||797.8||797.5|0
1643688270000|2022-02-01 04:04:30||797.5||797.5||797.5||797.5|0
1643688280000|2022-02-01 04:04:40||797.8||797.5||797.8||797.5|0
1643688290000|2022-02-01 04:04:50||797.8||797.5||797.8||797.5|0
1643688430000|2022-02-01 04:07:10||797.8||797.8||797.8||797.8|0
1643688440000|2022-02-01 04:07:20|799.3||799.3||799.3||799.3||3
1643688460000|2022-02-01 04:07:40|799||799||799||799||0
1643688470000|2022-02-01 04:07:50|799.3||799||799.3||799||0
1643688480000|2022-02-01 04:08:00|799.3||799.3||799.3||799.3||1
1643688490000|2022-02-01 04:08:10|799||799||799||799||0
1643688510000|2022-02-01 04:08:30||797.5||797.8||797.8||797.5|0
1643688520000|2022-02-01 04:08:40||797.5||797.5||797.5||797.5|0
1643688550000|2022-02-01 04:09:10|798.8||798.8||799||798.8||0
1643688560000|2022-02-01 04:09:20|799||799||799||798.8||0
1643688600000|2022-02-01 04:10:00||797.8||797.8||797.8||797.8|0
1643688670000|2022-02-01 04:11:10|798.8|797.5|799|797.8|799|797.8|798.8|797.5|1
1643688690000|2022-02-01 04:11:30||797.5||797.8||797.8||797.5|0
1643688700000|2022-02-01 04:11:40||797.5||797.5||797.8||797.5|0
1643688730000|2022-02-01 04:12:10|798.8||798.8||799||798.8||0
1643688770000|2022-02-01 04:12:50|799||798.8||799||798.8||0
1643688820000|2022-02-01 04:13:40|798.5|797.3|798.8|797.3|798.8|797.5|798.5|797.3|3
1643688830000|2022-02-01 04:13:50|798.5|797.5|798.8|797.3|798.8|797.5|798.5|797.3|0
1643688840000|2022-02-01 04:14:00|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.3|0
1643688850000|2022-02-01 04:14:10||797.3||797.3||797.5||797.3|0
1643688860000|2022-02-01 04:14:20||797.5||797.3||797.5||797.3|0
1643688870000|2022-02-01 04:14:30||797.5||797.5||797.5||797.5|0
1643688880000|2022-02-01 04:14:40|799||798.8||799||798.8||0
1643688890000|2022-02-01 04:14:50|799||799||799||799||0
1643688900000|2022-02-01 04:15:00||797.8||797.5||797.8||797.5|0
1643688910000|2022-02-01 04:15:10|798.8||798.8||798.8||798.8||0
1643688930000|2022-02-01 04:15:30|799||799||799||799||0
1643688940000|2022-02-01 04:15:40|798.8||799||799||798.8||0
1643688950000|2022-02-01 04:15:50|798.8||798.8||799||798.8||0
1643688960000|2022-02-01 04:16:00|799|797.8|799|797.8|799|797.8|799|797.8|0
1643688970000|2022-02-01 04:16:10||797.5||797.5||797.5||797.5|0
1643689020000|2022-02-01 04:17:00|798.8||799||799||798.8||0
1643689040000|2022-02-01 04:17:20|798.8||798.8||798.8||798.8||0
1643689050000|2022-02-01 04:17:30|799||799||799||798.8||0
1643689080000|2022-02-01 04:18:00||797.8||797.8||797.8||797.8|0
1643689110000|2022-02-01 04:18:30|799.3|798|799.5|798|799.5|798|799.3|797.8|3
1643689120000|2022-02-01 04:18:40|799.3||799.3||799.3||799.3||0
1643689130000|2022-02-01 04:18:50||797.8||797.8||798||797.8|0
1643689170000|2022-02-01 04:19:30|799.5|798|799.5|798|799.5|798|799.3|798|0
1643689200000|2022-02-01 04:20:00|799.3||799.5||799.5||799.3||0
1643689260000|2022-02-01 04:21:00||798.3||798.3||798.3||798.3|0
1643689270000|2022-02-01 04:21:10|799.8||799.8||799.8||799.5||0
1643689300000|2022-02-01 04:21:40|799.5||799.5||799.5||799.5||0
1643689310000|2022-02-01 04:21:50|799.8||799.5||799.8||799.5||0
1643689320000|2022-02-01 04:22:00||798||798||798||798|1
1643689330000|2022-02-01 04:22:10||798.3||798.3||798.3||798.3|0
1643689380000|2022-02-01 04:23:00|799.8||799.8||799.8||799.5||0
1643689560000|2022-02-01 04:26:00|799.5||799.8||799.8||799.5||0
1643689570000|2022-02-01 04:26:10|799.5||799.5||799.5||799.5||0
1643689580000|2022-02-01 04:26:20|799.8||799.8||799.8||799.5||0
1643689680000|2022-02-01 04:28:00|799.5|798|799.5|798|799.5|798|799.5|798|0
1643689880000|2022-02-01 04:31:20|799.3||799.5||799.5||799.3||0
1643689910000|2022-02-01 04:31:50|799.3||799.5||799.5||799.3||0
1643689920000|2022-02-01 04:32:00||798.3||798.3||798.3||798.3|0
1643689930000|2022-02-01 04:32:10||798||798||798.3||798|0
1643689940000|2022-02-01 04:32:20||798.3||798.3||798.3||798|0
1643689950000|2022-02-01 04:32:30|799.8||799.8||799.8||799.8||0
1643689960000|2022-02-01 04:32:40|799.5|798|799.5|798|799.8|798.3|799.5|798|0
1643689970000|2022-02-01 04:32:50|799.8|798.3|799.8|798.3|799.8|798.3|799.8|798.3|0
1643690030000|2022-02-01 04:33:50|799.5|798|799.5|798|799.8|798|799.5|798|0
1643690040000|2022-02-01 04:34:00|799.8|798.3|799.8|798.3|799.8|798.3|799.8|798.3|0
1643690090000|2022-02-01 04:34:50|799.5|798|799.5|798|799.5|798|799.5|798|0
1643690110000|2022-02-01 04:35:10||798.3||798||798.3||798|0
1643690130000|2022-02-01 04:35:30|799.8|798.3|799.8|798.3|799.8|798.3|799.8|798|0
1643690150000|2022-02-01 04:35:50|799.5|798|799.5|798|799.5|798|799.5|798|0
1643690220000|2022-02-01 04:37:00|799.8|798.3|799.8|798.3|799.8|798.3|799.8|798.3|0
1643690250000|2022-02-01 04:37:30|799.5||799.8||799.8||799.5||0
1643690270000|2022-02-01 04:37:50|799.5||799.8||799.8||799.5||0
1643690340000|2022-02-01 04:39:00|799.5||799.8||799.8||799.5||0
1643690360000|2022-02-01 04:39:20|799.5||799.8||799.8||799.5||0
1643690400000|2022-02-01 04:40:00|799.5|798|799.5|798.3|799.5|798.3|799.5|798|0
1643690410000|2022-02-01 04:40:10|799.8||799.8||799.8||799.8||1
1643690450000|2022-02-01 04:40:50|799.5||799.5||799.5||799.5||0
1643690460000|2022-02-01 04:41:00|799.8||799.8||799.8||799.5||0
1643690500000|2022-02-01 04:41:40|799.5|798|799.5|798|799.5|798|799.5|798|0
1643690520000|2022-02-01 04:42:00|799.8|798.3|799.8|798.3|799.8|798.3|799.8|798.3|1
1643690600000|2022-02-01 04:43:20|799.5||799.8||799.8||799.5||0
1643690650000|2022-02-01 04:44:10|799.5|798|799.5|798|799.5|798|799.5|798|0
1643690660000|2022-02-01 04:44:20||798.3||798.3||798.3||798.3|0
1643690670000|2022-02-01 04:44:30||798||798.3||798.3||798|0
1643690680000|2022-02-01 04:44:40||798||798||798||798|0
1643690710000|2022-02-01 04:45:10||798.3||798.3||798.3||798.3|0
1643690720000|2022-02-01 04:45:20||798||798||798.3||798|0
1643690750000|2022-02-01 04:45:50||798.3||798||798.3||798|0
1643690880000|2022-02-01 04:48:00|799.8|798.3|799.8|798.3|799.8|798.3|799.8|798.3|0
1643690890000|2022-02-01 04:48:10|799.5|798|799.5|798|799.5|798|799.5|798|0
1643690920000|2022-02-01 04:48:40||798.3||798||798.3||798|0
1643691260000|2022-02-01 04:54:20||798.3||798||798.3||798|0
1643691270000|2022-02-01 04:54:30||798.3||798.3||798.3||798.3|0
1643691280000|2022-02-01 04:54:40||798||798||798.3||798|0
1643691360000|2022-02-01 04:56:00|799.8|798.3|799.8|798.3|799.8|798.3|799.8|798.3|0
1643691370000|2022-02-01 04:56:10|799.5|798|799.5|798|799.5|798|799.5|798|0
1643691470000|2022-02-01 04:57:50|799.8|798.3|799.8|798.3|799.8|798.3|799.8|798.3|0
1643691590000|2022-02-01 04:59:50||798.5||798.5||798.5||798.5|0
1643691600000|2022-02-01 05:00:00||798.3||798.3||798.3||798.3|0
1643691610000|2022-02-01 05:00:10|799.5||799.5||799.5||799.5||0
1643691640000|2022-02-01 05:00:40|799.8||799.8||799.8||799.8||0
1643691660000|2022-02-01 05:01:00||798.5||798.5||798.5||798.3|0
1643691670000|2022-02-01 05:01:10||798.3||798.3||798.3||798.3|0
1643691690000|2022-02-01 05:01:30||798.5||798.5||798.5||798.5|0
1643691710000|2022-02-01 05:01:50||798.3||798.5||798.5||798.3|0
1643691750000|2022-02-01 05:02:30|800|798.8|800|798.8|800|798.8|800|798.8|2
1643691760000|2022-02-01 05:02:40|800.3||800.3||800.3||800.3||0
1643691770000|2022-02-01 05:02:50|800||800||800||800||0
1643691790000|2022-02-01 05:03:10|800.3||800.3||800.3||800.3||0
1643691820000|2022-02-01 05:03:40|800||800||800||800||0
1643692070000|2022-02-01 05:07:50||798.5||798.5||798.5||798.5|1
1643692080000|2022-02-01 05:08:00|799.8||800||800||799.8||0
1643692090000|2022-02-01 05:08:10|799.8||799.8||799.8||799.8||0
1643692190000|2022-02-01 05:09:50||798.3||798.5||798.5||798.3|2
1643692350000|2022-02-01 05:12:30|800||800||800||800||0
1643692360000|2022-02-01 05:12:40|799.8|798.8|800|798.5|800|798.8|799.8|798.5|0
1643692390000|2022-02-01 05:13:10|799.8||799.8||799.8||799.8||0
1643692400000|2022-02-01 05:13:20|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798.3|4
1643692420000|2022-02-01 05:13:40|799.8||799.5||799.8||799.5||0
1643692440000|2022-02-01 05:14:00|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643692560000|2022-02-01 05:16:00|800||800||800||800||0
1643692570000|2022-02-01 05:16:10|799.8||799.8||799.8||799.8||0
1643692730000|2022-02-01 05:18:50|799.5|798.3|799.5|798.3|799.8|798.3|799.5|798.3|2
1643692740000|2022-02-01 05:19:00|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643692770000|2022-02-01 05:19:30||798.3||798.3||798.3||798.3|2
1643692800000|2022-02-01 05:20:00|799.5||799.8||799.8||799.5||0
1643692810000|2022-02-01 05:20:10|799.5||799.8||799.8||799.5||0
1643692820000|2022-02-01 05:20:20|799.5|798.5|799.8|798.3|799.8|798.5|799.5|798.3|0
1643692860000|2022-02-01 05:21:00||798.5||798.5||798.5||798.3|0
1643692920000|2022-02-01 05:22:00|800||800||800||799.8||0
1643692930000|2022-02-01 05:22:10||798.8||798.5||798.8||798.5|1
1643692940000|2022-02-01 05:22:20|799.8||800||800||799.8||0
1643692950000|2022-02-01 05:22:30|799.8||800||800||799.8||0
1643692960000|2022-02-01 05:22:40||798.8||798.5||798.8||798.5|0
1643692970000|2022-02-01 05:22:50|799.8||799.8||799.8||799.8||0
1643692980000|2022-02-01 05:23:00|800||800||800||800||0
1643692990000|2022-02-01 05:23:10|799.8|798.8|800|798.5|800|798.8|799.8|798.5|2
1643693020000|2022-02-01 05:23:40|799.8||799.8||799.8||799.8||0
1643693070000|2022-02-01 05:24:30|||||||||1
1643693090000|2022-02-01 05:24:50|799.5|798.3|799.8|798.3|799.8|798.3|799.5|798.3|2
1643693190000|2022-02-01 05:26:30|799.5||799.5||799.5||799.5||0
1643693240000|2022-02-01 05:27:20|799.8||799.8||799.8||799.8||0
1643693250000|2022-02-01 05:27:30||798.5||798.5||798.5||798.5|0
1643693260000|2022-02-01 05:27:40||798.3||798.3||798.3||798.3|0
1643693280000|2022-02-01 05:28:00|799.5||799.8||799.8||799.5||0
1643693290000|2022-02-01 05:28:10|799.5||799.5||799.5||799.5||0
1643693300000|2022-02-01 05:28:20|799.8||799.8||799.8||799.8||0
1643693400000|2022-02-01 05:30:00|||||||||1
1643693440000|2022-02-01 05:30:40|799.5||799.5||799.5||799.5||0
1643693660000|2022-02-01 05:34:20|||||||||1
1643693760000|2022-02-01 05:36:00|799.8||799.5||799.8||799.5||0
1643693770000|2022-02-01 05:36:10|799.8||799.5||799.8||799.5||0
1643693810000|2022-02-01 05:36:50|799.3|798|799.3|798|799.5|798|799.3|798|0
1643693820000|2022-02-01 05:37:00|799.5|798.3|799.5|798|799.5|798.3|799.5|798|0
1643693830000|2022-02-01 05:37:10|799.3||799.5||799.5||799.3||0
1643693840000|2022-02-01 05:37:20|799.3||799.3||799.5||799.3||0
1643693850000|2022-02-01 05:37:30|799.5||799.3||799.5||799.3||0
1643693870000|2022-02-01 05:37:50|799.5||799.3||799.5||799.3||0
1643693880000|2022-02-01 05:38:00|799.5||799.3||799.5||799.3||0
1643693890000|2022-02-01 05:38:10||797.8||797.8||797.8||797.8|0
1643693900000|2022-02-01 05:38:20||798||798||798||797.8|0
1643693910000|2022-02-01 05:38:30||797.8||797.8||797.8||797.8|0
1643693930000|2022-02-01 05:38:50||798||798||798||798|0
1643693940000|2022-02-01 05:39:00|799.5||799.5||799.5||799.5||0
1643693970000|2022-02-01 05:39:30|799.3||799.3||799.3||799.3||0
1643694010000|2022-02-01 05:40:10|799.5||799.3||799.5||799.3||0
1643694020000|2022-02-01 05:40:20|799.5||799.3||799.5||799.3||0
1643694030000|2022-02-01 05:40:30|799.5||799.5||799.5||799.5||0
1643694040000|2022-02-01 05:40:40|799.3||799.3||799.3||799.3||0
1643694070000|2022-02-01 05:41:10|799.5||799.5||799.5||799.5||0
1643694080000|2022-02-01 05:41:20|799.3||799.5||799.5||799.3||0
1643694090000|2022-02-01 05:41:30|799.3||799.5||799.5||799.3||0
1643694100000|2022-02-01 05:41:40|799.3||799.3||799.3||799.3||0
1643694130000|2022-02-01 05:42:10|799.5||799.5||799.5||799.5||0
1643694150000|2022-02-01 05:42:30|799.3||799.3||799.3||799.3||0
1643694190000|2022-02-01 05:43:10|799.5||799.3||799.5||799.3||0
1643694230000|2022-02-01 05:43:50|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798.3|0
1643694250000|2022-02-01 05:44:10||798||798||798||798|0
1643694260000|2022-02-01 05:44:20|799.3||799.3||799.3||799.3||0
1643694280000|2022-02-01 05:44:40|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798.3|0
1643694290000|2022-02-01 05:44:50||798||798||798||798|0
1643694310000|2022-02-01 05:45:10|799.3||799.3||799.5||799.3||0
1643694330000|2022-02-01 05:45:30|799.5||799.3||799.5||799.3||0
1643694340000|2022-02-01 05:45:40|799.5||799.3||799.5||799.3||0
1643694360000|2022-02-01 05:46:00|799.5||799.3||799.5||799.3||0
1643694380000|2022-02-01 05:46:20|799.5||799.3||799.5||799.3||0
1643694390000|2022-02-01 05:46:30|799.5||799.5||799.5||799.5||0
1643694520000|2022-02-01 05:48:40|799.3||799.3||799.3||799.3||0
1643694540000|2022-02-01 05:49:00|799.5||799.3||799.5||799.3||0
1643694550000|2022-02-01 05:49:10|799.5||799.5||799.5||799.5||0
1643694560000|2022-02-01 05:49:20|799.3|797.5|799|797.5|799.3|797.5|799|797.5|2
1643694570000|2022-02-01 05:49:30||797.8||797.5||797.8||797.5|0
1643694580000|2022-02-01 05:49:40||797.8||797.5||797.8||797.5|0
1643694590000|2022-02-01 05:49:50|799.3|797.8|799.3|797.8|799.3|797.8|799.3|797.8|0
1643694600000|2022-02-01 05:50:00|799||799.3||799.3||799||0
1643694620000|2022-02-01 05:50:20|799||799.3||799.3||799||0
1643694640000|2022-02-01 05:50:40|799||799.3||799.3||799||0
1643694650000|2022-02-01 05:50:50|799||799.3||799.3||799||0
1643694670000|2022-02-01 05:51:10|799||799.3||799.3||799||0
1643694720000|2022-02-01 05:52:00|799||799||799||799||0
1643694730000|2022-02-01 05:52:10|799.3||799.3||799.3||799.3||0
1643694780000|2022-02-01 05:53:00||798||797.8||798||797.8|0
1643694790000|2022-02-01 05:53:10||798||798||798||798|0
1643694830000|2022-02-01 05:53:50||797.8||797.8||798||797.8|0
1643694850000|2022-02-01 05:54:10|799.5|798|799.5|798|799.5|798|799.5|798|0
1643694860000|2022-02-01 05:54:20|799.3||799.5||799.5||799.3||0
1643694880000|2022-02-01 05:54:40|799.3||799.3||799.5||799.3||0
1643694890000|2022-02-01 05:54:50||797.8||797.8||797.8||797.8|0
1643694900000|2022-02-01 05:55:00||798||798||798||798|0
1643694920000|2022-02-01 05:55:20|799.5||799.5||799.5||799.3||0
1643694930000|2022-02-01 05:55:30|799.3||799.5||799.5||799.3||0
1643694940000|2022-02-01 05:55:40|799.3||799.3||799.5||799.3||0
1643694950000|2022-02-01 05:55:50||797.8||797.8||798||797.8|1
1643694960000|2022-02-01 05:56:00|799||799||799.3||799||1
1643694970000|2022-02-01 05:56:10|799.3||799||799.3||799||0
1643694980000|2022-02-01 05:56:20|799.3||799.3||799.3||799||0
1643695010000|2022-02-01 05:56:50||798||798||798||798|0
1643695020000|2022-02-01 05:57:00|799|797.8|799|797.8|799|798|799|797.8|0
1643695060000|2022-02-01 05:57:40|799.3|798|799.3|797.8|799.3|798|799|797.8|0
1643695080000|2022-02-01 05:58:00|799||799.3||799.3||799||0
1643695150000|2022-02-01 05:59:10|799||799||799||799||0
1643695160000|2022-02-01 05:59:20|799.3||799.3||799.3||799.3||0
1643695180000|2022-02-01 05:59:40|799||799||799||799||0
1643695190000|2022-02-01 05:59:50|799.3||799.3||799.3||799.3||0
1643695200000|2022-02-01 06:00:00|799|798|799.3|798|799.3|798|799|798|0
1643695220000|2022-02-01 06:00:20|799.5||799.5||799.5||799.5||0
1643695270000|2022-02-01 06:01:10||798.3||798.3||798.3||798.3|0
1643695290000|2022-02-01 06:01:30|799.8||799.8||799.8||799.5||0
1643695310000|2022-02-01 06:01:50|799.5||799.5||799.5||799.5||0
1643695320000|2022-02-01 06:02:00|799.8||799.8||799.8||799.8||0
1643695350000|2022-02-01 06:02:30|799.5||799.5||799.5||799.5||0
1643695370000|2022-02-01 06:02:50|799.3|798|799.3|798|799.5|798|799.3|798|2
1643695410000|2022-02-01 06:03:30||797.8||797.8||797.8||797.8|1
1643695440000|2022-02-01 06:04:00|799||799||799||799||0
1643695450000|2022-02-01 06:04:10|799.3||799.3||799.3||799.3||0
1643695460000|2022-02-01 06:04:20|799||799.3||799.3||799||0
1643695700000|2022-02-01 06:08:20|||||||||2
1643695750000|2022-02-01 06:09:10|799|797.5|799|797.5|799|797.5|799|797.5|0
1643695780000|2022-02-01 06:09:40|798.8||799||799||798.8||0
1643695830000|2022-02-01 06:10:30|798.8||799||799||798.8||0
1643695910000|2022-02-01 06:11:50|798.8||799||799||798.8||0
1643695920000|2022-02-01 06:12:00|798.8||799||799||798.8||0
1643695950000|2022-02-01 06:12:30|798.8||799||799||798.8||0
1643695960000|2022-02-01 06:12:40|798.8||798.8||798.8||798.8||0
1643695970000|2022-02-01 06:12:50|799|797.3|798.8|797.3|799|797.3|798.8|797.3|0
1643695980000|2022-02-01 06:13:00|799|797.5|799|797.5|799|797.5|799|797.5|0
1643695990000|2022-02-01 06:13:10||797.8||797.8||797.8||797.5|0
1643696000000|2022-02-01 06:13:20||797.5||797.8||797.8||797.5|0
1643696010000|2022-02-01 06:13:30||797.5||797.5||797.8||797.5|0
1643696030000|2022-02-01 06:13:50||797.8||797.8||797.8||797.8|0
1643696040000|2022-02-01 06:14:00||797.5||797.8||797.8||797.5|0
1643696100000|2022-02-01 06:15:00|799.3|798|799.3|797.8|799.3|798|799.3|797.8|0
1643696110000|2022-02-01 06:15:10||798||797.8||798||797.8|0
1643696120000|2022-02-01 06:15:20||798||797.8||798||797.8|0
1643696220000|2022-02-01 06:17:00|799||799||799||799||0
1643696230000|2022-02-01 06:17:10||797.5||797.8||797.8||797.5|0
1643696240000|2022-02-01 06:17:20||797.5||797.5||797.8||797.5|0
1643696270000|2022-02-01 06:17:50||797.8||797.8||797.8||797.8|0
1643696280000|2022-02-01 06:18:00|799.3||799.3||799.3||799.3||0
1643696300000|2022-02-01 06:18:20|799||799||799||799||0
1643696350000|2022-02-01 06:19:10|||||||||1
1643696360000|2022-02-01 06:19:20||797.5||797.5||797.5||797.5|0
1643696370000|2022-02-01 06:19:30||797.8||797.8||797.8||797.8|0
1643696380000|2022-02-01 06:19:40|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|1
1643696500000|2022-02-01 06:21:40|798.5|797.3|798.5|797.3|798.8|797.3|798.5|797.3|1
1643696510000|2022-02-01 06:21:50|798.8||798.5||798.8||798.5||0
1643696520000|2022-02-01 06:22:00|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.3|0
1643696530000|2022-02-01 06:22:10|799||798.8||799||798.8||0
1643696540000|2022-02-01 06:22:20||797.3||797.3||797.3||797.3|0
1643696550000|2022-02-01 06:22:30||797.5||797.5||797.5||797.3|0
1643696570000|2022-02-01 06:22:50||797.3||797.5||797.5||797.3|0
1643696610000|2022-02-01 06:23:30||797.3||797.3||797.5||797.3|0
1643696620000|2022-02-01 06:23:40|798.5||798.5||798.5||798.5||0
1643696640000|2022-02-01 06:24:00|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.3|0
1643696670000|2022-02-01 06:24:30||797.3||797.5||797.5||797.3|0
1643696680000|2022-02-01 06:24:40|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|0
1643696760000|2022-02-01 06:26:00|799|797.8|799|797.8|799|797.8|799|797.8|0
1643696770000|2022-02-01 06:26:10|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|1
1643696780000|2022-02-01 06:26:20||797.3||797.5||797.5||797.3|0
1643696790000|2022-02-01 06:26:30||797.3||797.5||797.5||797.3|0
1643696800000|2022-02-01 06:26:40||797.3||797.5||797.5||797.3|0
1643696830000|2022-02-01 06:27:10||797.3||797.5||797.5||797.3|0
1643696840000|2022-02-01 06:27:20||797.3||797.5||797.5||797.3|0
1643696880000|2022-02-01 06:28:00||797.3||797.5||797.5||797.3|0
1643696890000|2022-02-01 06:28:10||797.3||797.5||797.5||797.3|0
1643696900000|2022-02-01 06:28:20||797.3||797.5||797.5||797.3|0
1643696920000|2022-02-01 06:28:40|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643696940000|2022-02-01 06:29:00|798.8||798.5||798.8||798.5||0
1643696950000|2022-02-01 06:29:10|798.8||798.8||798.8||798.8||0
1643696990000|2022-02-01 06:29:50||797.5||797.5||797.5||797.3|0
1643697010000|2022-02-01 06:30:10|799||798.8||799||798.8||0
1643697020000|2022-02-01 06:30:20|798.5|797.3|798.8|797.3|798.8|797.5|798.5|797.3|1
1643697040000|2022-02-01 06:30:40|798.5|797|798.5|797|798.5|797|798.5|797|0
1643697050000|2022-02-01 06:30:50||797.3||797.3||797.3||797.3|0
1643697060000|2022-02-01 06:31:00|798.8||798.8||798.8||798.8||0
1643697070000|2022-02-01 06:31:10|798.5||798.5||798.5||798.5||0
1643697080000|2022-02-01 06:31:20|798.8||798.8||798.8||798.8||0
1643697090000|2022-02-01 06:31:30|798.5||798.8||798.8||798.5||0
1643697140000|2022-02-01 06:32:20|799|797.5|798.8|797.5|799|797.5|798.8|797.5|0
1643697160000|2022-02-01 06:32:40|799||799||799||798.8||0
1643697170000|2022-02-01 06:32:50|798.8||798.8||798.8||798.8||0
1643697260000|2022-02-01 06:34:20|||||||||1
1643697280000|2022-02-01 06:34:40||797.3||797.5||797.5||797.3|0
1643697290000|2022-02-01 06:34:50|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|4
1643697300000|2022-02-01 06:35:00||797.3||797.3||797.5||797.3|0
1643697310000|2022-02-01 06:35:10||797.5||797.3||797.5||797.3|0
1643697320000|2022-02-01 06:35:20||797.5||797.5||797.5||797.5|0
1643697340000|2022-02-01 06:35:40|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797|0
1643697350000|2022-02-01 06:35:50|798.8|797|798.8|797.3|798.8|797.3|798.8|797|0
1643697360000|2022-02-01 06:36:00||797.5||797.5||797.5||797.3|0
1643697380000|2022-02-01 06:36:20||797.3||797.5||797.5||797.3|0
1643697390000|2022-02-01 06:36:30|799||798.8||799||798.8||1
1643697420000|2022-02-01 06:37:00|799||799||799||799||0
1643697470000|2022-02-01 06:37:50|798.8||798.8||798.8||798.8||0
1643697480000|2022-02-01 06:38:00|798.3|797|798.5|797|798.5|797|798.3|797|16
1643697490000|2022-02-01 06:38:10|798.3||798.5||798.5||798.3||0
1643697500000|2022-02-01 06:38:20|798.3||798.3||798.3||798.3||0
1643697510000|2022-02-01 06:38:30|798.5||798.3||798.5||798.3||5
1643697530000|2022-02-01 06:38:50|798.5||798.3||798.5||798.3||0
1643697550000|2022-02-01 06:39:10|798.5||798.3||798.5||798.3||0
1643697560000|2022-02-01 06:39:20|798.5||798.3||798.5||798.3||0
1643697580000|2022-02-01 06:39:40|798.5||798.3||798.5||798.3||0
1643697600000|2022-02-01 06:40:00|798.5||798.3||798.5||798.3||1
1643697610000|2022-02-01 06:40:10|798.5||798.3||798.5||798.3||0
1643697630000|2022-02-01 06:40:30||796.8||797||797||796.8|2
1643697640000|2022-02-01 06:40:40||796.8||796.8||796.8||796.8|0
1643697660000|2022-02-01 06:41:00|798||798||798||798||0
1643697670000|2022-02-01 06:41:10|798.3||798.3||798.3||798.3||0
1643697720000|2022-02-01 06:42:00||797||797||797||797|0
1643697730000|2022-02-01 06:42:10||796.8||796.8||796.8||796.8|1
1643697740000|2022-02-01 06:42:20|798||798||798||798||0
1643697750000|2022-02-01 06:42:30|798.3||798.3||798.3||798.3||0
1643697760000|2022-02-01 06:42:40|798||798||798||798||0
1643697770000|2022-02-01 06:42:50|798.3||798||798.3||798||0
1643697780000|2022-02-01 06:43:00|798.3||798.3||798.3||798.3||0
1643697790000|2022-02-01 06:43:10|798||798||798||798||0
1643697800000|2022-02-01 06:43:20|798.3||798.3||798.3||798.3||0
1643697810000|2022-02-01 06:43:30|798||798||798||798||0
1643697840000|2022-02-01 06:44:00|798.3|797|798.3|797|798.3|797|798.3|797|0
1643697880000|2022-02-01 06:44:40||796.8||796.8||796.8||796.8|1
1643697890000|2022-02-01 06:44:50|798||798.3||798.3||798||0
1643697910000|2022-02-01 06:45:10||797||796.8||797||796.8|0
1643697930000|2022-02-01 06:45:30|798||798.3||798.3||798||0
1643697970000|2022-02-01 06:46:10|798|797|798|796.8|798|797|798|796.8|0
1643697980000|2022-02-01 06:46:20|798.3||798.3||798.3||798.3||0
1643698000000|2022-02-01 06:46:40||797||796.8||797||796.8|0
1643698010000|2022-02-01 06:46:50|798||798||798||798||0
1643698020000|2022-02-01 06:47:00|798.3||798.3||798.3||798||0
1643698030000|2022-02-01 06:47:10|798||798.3||798.3||798||0
1643698040000|2022-02-01 06:47:20|798||798.3||798.3||798||0
1643698070000|2022-02-01 06:47:50|798||798||798||798||0
1643698080000|2022-02-01 06:48:00||796.5||796.5||796.5||796.5|0
1643698130000|2022-02-01 06:48:50||796.8||796.8||796.8||796.5|0
1643698140000|2022-02-01 06:49:00||796.5||796.5||796.8||796.5|0
1643698360000|2022-02-01 06:52:40|797.8||797.8||797.8||797.8||0
1643698370000|2022-02-01 06:52:50||796.3||796.3||796.3||796.3|0
1643698460000|2022-02-01 06:54:20|797.5||797.5||797.5||797.5||0
1643698600000|2022-02-01 06:56:40||796||796.3||796.3||796|0
1643698610000|2022-02-01 06:56:50||796||796.3||796.3||796|0
1643698620000|2022-02-01 06:57:00||796||796.3||796.3||796|0
1643698660000|2022-02-01 06:57:40||796||796.3||796.3||796|1
1643698670000|2022-02-01 06:57:50||796||796||796||796|0
1643698680000|2022-02-01 06:58:00|797.3||797.5||797.5||797.3||0
1643698700000|2022-02-01 06:58:20|797.3||797.3||797.5||797.3||0
1643698720000|2022-02-01 06:58:40||795.8||796||796||795.8|0
1643698730000|2022-02-01 06:58:50|797.5||797.3||797.5||797.3||0
1643698740000|2022-02-01 06:59:00|797.5||797.3||797.5||797.3||0
1643698760000|2022-02-01 06:59:20|797.5|796.3|797.5|796|797.5|796.3|797.5|796|0
1643698770000|2022-02-01 06:59:30||796.3||796.3||796.3||796|0
1643698780000|2022-02-01 06:59:40||796||796.3||796.3||796|0
1643698800000|2022-02-01 07:00:00|797.3|796|797.5|796.3|797.5|796.3|797.3|796|1
1643698830000|2022-02-01 07:00:30|797.3|796|797.3|796|797.3|796.3|797.3|796|0
1643698850000|2022-02-01 07:00:50|797.5||797.3||797.5||797.3||0
1643698860000|2022-02-01 07:01:00|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|5
1643698890000|2022-02-01 07:01:30|798||797.8||798||797.8||0
1643698910000|2022-02-01 07:01:50|798||798||798||797.8||0
1643698920000|2022-02-01 07:02:00|797.8|796.3|797.5|796.3|797.8|796.3|797.5|796.3|2
1643698930000|2022-02-01 07:02:10|797.8|796.5|797.8|796.5|797.8|796.5|797.5|796.5|0
1643698940000|2022-02-01 07:02:20||796.3||796.5||796.5||796.3|0
1643698960000|2022-02-01 07:02:40|797.5|796.3|797.8|796.5|797.8|796.5|797.5|796.3|0
1643698980000|2022-02-01 07:03:00|798|796.8|797.8|796.5|798|796.8|797.8|796.5|0
1643698990000|2022-02-01 07:03:10|798||797.8||798||797.8||0
1643699000000|2022-02-01 07:03:20|797.5|796.3|797.8|796.3|797.8|796.3|797.5|796.3|0
1643699010000|2022-02-01 07:03:30|797.5||797.8||797.8||797.5||0
1643699020000|2022-02-01 07:03:40|797.5||797.5||797.8||797.5||0
1643699030000|2022-02-01 07:03:50|797.8||797.8||797.8||797.5||0
1643699050000|2022-02-01 07:04:10|797.5|796.5|797.8|796.3|797.8|796.5|797.5|796.3|0
1643699060000|2022-02-01 07:04:20|797.5||797.5||797.5||797.5||0
1643699070000|2022-02-01 07:04:30|797.8||797.8||797.8||797.8||0
1643699080000|2022-02-01 07:04:40||796.5||796.3||796.5||796.3|0
1643699090000|2022-02-01 07:04:50|797.5||797.5||797.5||797.5||0
1643699100000|2022-02-01 07:05:00|797.8||797.5||797.8||797.5||0
1643699110000|2022-02-01 07:05:10|797.8||797.8||797.8||797.5||0
1643699130000|2022-02-01 07:05:30|797.5||797.5||797.5||797.5||0
1643699160000|2022-02-01 07:06:00|797.3|796|797.5|796|797.5|796|797.3|796|2
1643699170000|2022-02-01 07:06:10||796.3||796.3||796.3||796|0
1643699180000|2022-02-01 07:06:20||796||796.3||796.3||796|0
1643699200000|2022-02-01 07:06:40||796||796||796.3||796|0
1643699210000|2022-02-01 07:06:50||796.3||796.3||796.3||796|0
1643699220000|2022-02-01 07:07:00||796||796||796.3||796|0
1643699240000|2022-02-01 07:07:20||796.3||796||796.3||796|0
1643699280000|2022-02-01 07:08:00|797.8|796.3|797.8|796.3|797.8|796.3|797.5|796.3|0
1643699340000|2022-02-01 07:09:00|797.5||797.5||797.5||797.5||0
1643699370000|2022-02-01 07:09:30||796||796.3||796.3||796|0
1643699390000|2022-02-01 07:09:50||796||796.3||796.3||796|1
1643699410000|2022-02-01 07:10:10|797.8|796.5|797.8|796.3|797.8|796.5|797.8|796.3|6
1643699420000|2022-02-01 07:10:20|797.5|796.5|798|796.8|798|796.8|797.5|796.5|0
1643699440000|2022-02-01 07:10:40|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|2
1643699480000|2022-02-01 07:11:20|798|796.8|798|796.8|798|796.8|798|796.5|6
1643699510000|2022-02-01 07:11:50|798.3|797|798.3|797|798.3|797|798.3|797|0
1643699520000|2022-02-01 07:12:00|798|796.8|798|796.8|798.3|796.8|798|796.8|1
1643699530000|2022-02-01 07:12:10|798.3|797|798.3|797|798.5|797.3|798.3|796.8|0
1643699540000|2022-02-01 07:12:20|798.5||798.3||798.5||798.3||0
1643699550000|2022-02-01 07:12:30|798.5||798.3||798.5||798.3||0
1643699560000|2022-02-01 07:12:40|798.5||798.5||798.5||798.5||0
1643699570000|2022-02-01 07:12:50|798.3|797.3|798.3|797|798.3|797.3|798.3|797|0
1643699580000|2022-02-01 07:13:00|798.5||798.3||798.5||798.3||0
1643699620000|2022-02-01 07:13:40|798|796.8|798.3|796.8|798.3|796.8|798|796.8|2
1643699630000|2022-02-01 07:13:50|798||798.3||798.3||798||0
1643699640000|2022-02-01 07:14:00|798|796.5|798|796.5|798|796.5|798|796.5|0
1643699650000|2022-02-01 07:14:10||796.8||796.5||796.8||796.5|0
1643699660000|2022-02-01 07:14:20||796.8||796.8||796.8||796.5|0
1643699670000|2022-02-01 07:14:30|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|0
1643699700000|2022-02-01 07:15:00|798||798||798||798||0
1643699710000|2022-02-01 07:15:10|797.8||797.8||798||797.8||0
1643699720000|2022-02-01 07:15:20|||||||||4
1643699780000|2022-02-01 07:16:20|798|796.8|798|796.8|798|796.8|798|796.8|0
1643699810000|2022-02-01 07:16:50|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|1
1643699820000|2022-02-01 07:17:00|798||797.8||798||797.8||0
1643699840000|2022-02-01 07:17:20|798||797.8||798||797.8||0
1643699850000|2022-02-01 07:17:30||796.3||796.3||796.3||796.3|0
1643699860000|2022-02-01 07:17:40||796.5||796.3||796.5||796.3|0
1643699870000|2022-02-01 07:17:50|797.5||797.8||797.8||797.5||0
1643699880000|2022-02-01 07:18:00|797.5||797.8||797.8||797.5||0
1643699910000|2022-02-01 07:18:30||796.5||796.3||796.5||796.3|0
1643699940000|2022-02-01 07:19:00||796.5||796.3||796.5||796.3|0
1643699950000|2022-02-01 07:19:10||796.5||796.5||796.5||796.3|0
1643699960000|2022-02-01 07:19:20||796.3||796.5||796.5||796.3|0
1643699970000|2022-02-01 07:19:30||796.3||796.3||796.3||796.3|0
1643699990000|2022-02-01 07:19:50|797.5||797.8||797.8||797.5||0
1643700000000|2022-02-01 07:20:00||796.5||796.3||796.5||796.3|0
1643700010000|2022-02-01 07:20:10|797.5||797.8||797.8||797.5||0
1643700020000|2022-02-01 07:20:20||796.5||796.5||796.5||796.3|0
1643700030000|2022-02-01 07:20:30|798|796.8|798|796.5|798|796.8|798|796.5|1
1643700050000|2022-02-01 07:20:50||796.8||796.8||796.8||796.5|0
1643700060000|2022-02-01 07:21:00||796.5||796.8||796.8||796.5|0
1643700090000|2022-02-01 07:21:30|798.3||798||798.3||798||0
1643700100000|2022-02-01 07:21:40|798.3||798.3||798.3||798.3||0
1643700110000|2022-02-01 07:21:50|798||798||798.3||798||0
1643700150000|2022-02-01 07:22:30|798.3||798||798.3||798||0
1643700160000|2022-02-01 07:22:40|798.3||798.3||798.3||798.3||0
1643700210000|2022-02-01 07:23:30|798|796.5|798|796.5|798|796.5|798|796.5|0
1643700220000|2022-02-01 07:23:40|798.3|796.8|798.3|796.8|798.3|796.8|798.3|796.8|0
1643700230000|2022-02-01 07:23:50|798||798||798||798||0
1643700240000|2022-02-01 07:24:00||796.5||796.5||796.8||796.5|0
1643700270000|2022-02-01 07:24:30|797.3|796|797|795.8|797.3|796|797|795.8|23
1643700280000|2022-02-01 07:24:40||795.5||795.5||795.5||795.5|0
1643700290000|2022-02-01 07:24:50|796.8|795.3|796.5|795.3|797|795.3|796.5|795.3|39
1643700300000|2022-02-01 07:25:00|796.3|795|796.5|795|796.5|795|796.3|795|2
1643700310000|2022-02-01 07:25:10||795.3||795.3||795.3||795.3|0
1643700320000|2022-02-01 07:25:20|796.3|795|796.3|795|796.3|795|796.3|795|0
1643700330000|2022-02-01 07:25:30|796|794.8|795.8|794.5|796|794.8|795.8|794.5|11
1643700340000|2022-02-01 07:25:40|||||||||1
1643700350000|2022-02-01 07:25:50|||||||||1
1643700360000|2022-02-01 07:26:00|||||||||5
1643700370000|2022-02-01 07:26:10|796|794.8|796.3|794.8|796.3|794.8|796|794.8|15
1643700380000|2022-02-01 07:26:20|796|794.5|796|794.5|796|794.8|796|794.5|0
1643700390000|2022-02-01 07:26:30|795.8|794.3|795.8|794.3|795.8|794.3|795.8|794.3|26
1643700400000|2022-02-01 07:26:40|795.5|794|795.3|794|795.5|794.3|795.3|794|9
1643700410000|2022-02-01 07:26:50|||||||||3
1643700420000|2022-02-01 07:27:00||793.8||794||794||793.8|5
1643700450000|2022-02-01 07:27:30|795.5|794.3|795.5|794.3|795.8|794.3|795.5|794.3|0
1643700460000|2022-02-01 07:27:40||794||794.3||794.3||794|12
1643700470000|2022-02-01 07:27:50||794||794.3||794.3||794|0
1643700480000|2022-02-01 07:28:00|795.3|794|795.3|794|795.3|794|795.3|794|0
1643700490000|2022-02-01 07:28:10|795.5|793.8|795|793.5|795.5|793.8|795|793.5|9
1643700500000|2022-02-01 07:28:20|794.8|793.8|794.8|793.3|794.8|793.8|794.8|793.3|2
1643700510000|2022-02-01 07:28:30||793.5||793.3||793.5||793.3|5
1643700520000|2022-02-01 07:28:40||793.5||793.5||793.5||793.3|0
1643700550000|2022-02-01 07:29:10|795|793.8|795|793.8|795|793.8|795|793.8|0
1643700560000|2022-02-01 07:29:20|795.3|794|795.3|794|795.3|794|795|794|3
1643700570000|2022-02-01 07:29:30|795|793.8|795|793.8|795|794|795|793.8|10
1643700580000|2022-02-01 07:29:40||793.5||793.5||793.8||793.5|0
1643700590000|2022-02-01 07:29:50||793.8||793.5||793.8||793.5|0
1643700600000|2022-02-01 07:30:00|795.3|793.8|795|793.8|795.3|793.8|795|793.5|5
1643700610000|2022-02-01 07:30:10||793.5||793.5||793.5||793.5|2
1643700630000|2022-02-01 07:30:30||793.8||793.8||793.8||793.5|20
1643700640000|2022-02-01 07:30:40|795.3||795||795.3||795||7
1643700650000|2022-02-01 07:30:50||793.5||793.5||793.5||793.5|2
1643700660000|2022-02-01 07:31:00|794.8|793.8|795|793.5|795|793.8|794.8|793.5|2
1643700670000|2022-02-01 07:31:10|794.8|793.3|794.8|793.3|794.8|793.3|794.8|793.3|1
1643700680000|2022-02-01 07:31:20||793.5||793.3||793.5||793.3|0
1643700690000|2022-02-01 07:31:30|795|793.5|794.8|793.5|795|793.5|794.8|793.3|0
1643700710000|2022-02-01 07:31:50||793.3||793.5||793.5||793.3|0
1643700720000|2022-02-01 07:32:00|795|793.8|795.3|793.8|795.3|793.8|795|793.8|2
1643700730000|2022-02-01 07:32:10||794||794||794||794|1
1643700740000|2022-02-01 07:32:20||793.8||794||794||793.8|0
1643700750000|2022-02-01 07:32:30||793.8||793.8||794||793.8|0
1643700760000|2022-02-01 07:32:40||794||793.8||794||793.8|0
1643700770000|2022-02-01 07:32:50|795|794|795|793.5|795|794|795|793.5|2
1643700780000|2022-02-01 07:33:00||793.8||793.8||793.8||793.5|2
1643700790000|2022-02-01 07:33:10||793.5||793.8||793.8||793.5|18
1643700800000|2022-02-01 07:33:20|795.3||795||795.3||795||0
1643700810000|2022-02-01 07:33:30|795.3||795||795.3||795||0
1643700820000|2022-02-01 07:33:40|795.3|794|795.3|794|795.3|794|795.3|794|0
1643700830000|2022-02-01 07:33:50||793.8||793.8||793.8||793.8|0
1643700840000|2022-02-01 07:34:00||794||793.8||794||793.8|0
1643700860000|2022-02-01 07:34:20|795|794|795.3|794|795.3|794|795|793.8|1
1643700870000|2022-02-01 07:34:30||793.8||794||794||793.8|0
1643700880000|2022-02-01 07:34:40||793.8||794||794||793.8|0
1643700890000|2022-02-01 07:34:50||793.8||794||794||793.8|0
1643700900000|2022-02-01 07:35:00|795|793.8|795.3|793.8|795.3|794|795|793.8|0
1643700910000|2022-02-01 07:35:10|795|794|795.3|793.8|795.3|794|795|793.8|0
1643700920000|2022-02-01 07:35:20|795||795||795.3||795||0
1643700930000|2022-02-01 07:35:30|795.3||795.3||795.3||795||0
1643700940000|2022-02-01 07:35:40|795||795.3||795.3||795||0
1643700950000|2022-02-01 07:35:50|795|794|795.3|794|795.3|794|795|794|0
1643700960000|2022-02-01 07:36:00||793.8||793.8||793.8||793.8|0
1643700970000|2022-02-01 07:36:10||794||793.8||794||793.8|0
1643700980000|2022-02-01 07:36:20|795||795.3||795.3||795||0
1643700990000|2022-02-01 07:36:30|795||795||795||795||0
1643701000000|2022-02-01 07:36:40|795.3|794|795.3|793.8|795.3|794|795.3|793.8|0
1643701020000|2022-02-01 07:37:00|795||795||795||795||0
1643701030000|2022-02-01 07:37:10||793.5||793.8||793.8||793.5|0
1643701040000|2022-02-01 07:37:20|794.8|793.5|795|793.5|795|793.5|794.8|793.5|0
1643701050000|2022-02-01 07:37:30|794.8||794.8||794.8||794.8||0
1643701060000|2022-02-01 07:37:40||793.3||793.5||793.5||793.3|0
1643701070000|2022-02-01 07:37:50|794.5|793.3|794.8|793.3|794.8|793.5|794.5|793.3|8
1643701080000|2022-02-01 07:38:00|794.5||794.8||794.8||794.5||0
1643701090000|2022-02-01 07:38:10|794.5||794.8||794.8||794.5||0
1643701100000|2022-02-01 07:38:20|794.5||794.8||794.8||794.5||0
1643701110000|2022-02-01 07:38:30||793.5||793.3||793.5||793.3|0
1643701120000|2022-02-01 07:38:40|794.5||794.5||794.5||794.5||0
1643701130000|2022-02-01 07:38:50|794.3|793|794.3|792.8|794.3|793|794|792.8|25
1643701140000|2022-02-01 07:39:00|794||794.3||794.3||794||0
1643701150000|2022-02-01 07:39:10|794|792.5|794|792.5|794|792.5|794|792.5|0
1643701170000|2022-02-01 07:39:30|793.8||794||794||793.8||4
1643701180000|2022-02-01 07:39:40||792.8||792.5||792.8||792.5|0
1643701190000|2022-02-01 07:39:50||792.8||792.5||792.8||792.5|0
1643701200000|2022-02-01 07:40:00|793.8|792.8|794|792.5|794|792.8|793.8|792.5|0
1643701220000|2022-02-01 07:40:20|793.8|792.3|793.8|792.3|793.8|792.3|793.8|792.3|0
1643701230000|2022-02-01 07:40:30|794|792.5|794|792.5|794|792.5|794|792.3|0
1643701240000|2022-02-01 07:40:40|793.8|792.8|793.8|792.5|793.8|792.8|793.8|792.3|0
1643701260000|2022-02-01 07:41:00|794||794||794||794||0
1643701270000|2022-02-01 07:41:10|793.8|792.8|794|792.5|794|792.8|793.8|792.5|3
1643701280000|2022-02-01 07:41:20|793.8|792.3|793.5|792.3|794|792.3|793.5|792.3|101
1643701290000|2022-02-01 07:41:30|793.3|792|793.3|792|793.5|792|793.3|791.8|19
1643701300000|2022-02-01 07:41:40|793|791.8|793.3|791.8|793.3|792|793|791.8|3
1643701310000|2022-02-01 07:41:50|793||793.3||793.3||793||4
1643701320000|2022-02-01 07:42:00|793|792|793.5|792|793.5|792.3|793|792|7
1643701330000|2022-02-01 07:42:10||792.3||792||792.3||792|0
1643701340000|2022-02-01 07:42:20|793.3||793.3||793.3||793.3||0
1643701350000|2022-02-01 07:42:30|793.5||793.3||793.5||793.3||0
1643701360000|2022-02-01 07:42:40|793.5|792.3|793.8|792.3|793.8|792.3|793.5|792|0
1643701370000|2022-02-01 07:42:50|793.5||793.5||793.5||793.5||0
1643701390000|2022-02-01 07:43:10|793.8||793.5||793.8||793.5||0
1643701400000|2022-02-01 07:43:20|793.8||793.8||793.8||793.8||0
1643701410000|2022-02-01 07:43:30|793.5||793.8||793.8||793.5||0
1643701430000|2022-02-01 07:43:50|793.5|792.5|793.5|792.3|793.5|792.5|793.5|792.3|0
1643701440000|2022-02-01 07:44:00|793.8||793.8||793.8||793.5||0
1643701450000|2022-02-01 07:44:10|793.5||793.8||793.8||793.5||0
1643701460000|2022-02-01 07:44:20||792.5||792.3||792.5||792.3|0
1643701470000|2022-02-01 07:44:30|793.5|792.5|793.5|792.3|793.5|792.5|793.5|792.3|1
1643701480000|2022-02-01 07:44:40|||||||||1
1643701490000|2022-02-01 07:44:50||792||792.3||792.3||792|0
1643701500000|2022-02-01 07:45:00||792||792||792.3||792|3
1643701510000|2022-02-01 07:45:10|793.3||793.3||793.5||793.3||0
1643701520000|2022-02-01 07:45:20|793.5||793.5||793.5||793.3||0
1643701530000|2022-02-01 07:45:30|793.3||793.3||793.5||793.3||0
1643701540000|2022-02-01 07:45:40|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792|0
1643701550000|2022-02-01 07:45:50||792||792||792||792|0
1643701560000|2022-02-01 07:46:00||792.3||792||792.3||792|0
1643701570000|2022-02-01 07:46:10||792.3||792||792.3||792|4
1643701580000|2022-02-01 07:46:20|793.3||793.3||793.3||793.3||1
1643701590000|2022-02-01 07:46:30|793.5||793.3||793.5||793.3||0
1643701600000|2022-02-01 07:46:40|793.5||793.3||793.5||793.3||0
1643701610000|2022-02-01 07:46:50||791.8||791.8||791.8||791.8|0
1643701620000|2022-02-01 07:47:00||792||791.8||792||791.8|0
1643701630000|2022-02-01 07:47:10|793.5|792|793.3|792|793.5|792|793.3|792|0
1643701670000|2022-02-01 07:47:50||791.8||791.8||791.8||791.8|0
1643701690000|2022-02-01 07:48:10||792||792||792||791.8|0
1643701700000|2022-02-01 07:48:20||791.8||791.8||792||791.8|0
1643701710000|2022-02-01 07:48:30||792||792||792||792|0
1643701720000|2022-02-01 07:48:40|793.5||793.5||793.5||793.5||0
1643701750000|2022-02-01 07:49:10|793.3||793.3||793.3||793.3||0
1643701760000|2022-02-01 07:49:20||791.8||791.8||791.8||791.8|0
1643701790000|2022-02-01 07:49:50|793.5|792|793.5|792.3|793.5|792.3|793.5|792|56
1643701800000|2022-02-01 07:50:00||792||792||792.3||792|0
1643701810000|2022-02-01 07:50:10|793.3|792.3|793.3|792|793.3|792.3|793.3|792|0
1643701850000|2022-02-01 07:50:50||791.8||791.8||792||791.8|2
1643701860000|2022-02-01 07:51:00|793|791.5|793|791.8|793|791.8|793|791.5|0
1643701870000|2022-02-01 07:51:10||791.5||791.8||791.8||791.5|0
1643701880000|2022-02-01 07:51:20||791.5||791.5||791.8||791.5|0
1643701910000|2022-02-01 07:51:50||791.8||791.8||791.8||791.5|0
1643701920000|2022-02-01 07:52:00|||||||||2
1643701930000|2022-02-01 07:52:10|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.3|1
1643701940000|2022-02-01 07:52:20||791.3||791.3||791.5||791.3|0
1643701960000|2022-02-01 07:52:40||791.5||791.3||791.5||791.3|2
1643701980000|2022-02-01 07:53:00|792.5||792.5||792.8||792.5||0
1643701990000|2022-02-01 07:53:10|792.8||792.5||792.8||792.5||0
1643702000000|2022-02-01 07:53:20|792.8||792.8||792.8||792.8||0
1643702010000|2022-02-01 07:53:30|792.5||792.8||792.8||792.5||0
1643702020000|2022-02-01 07:53:40|792.5||792.5||792.5||792.5||0
1643702030000|2022-02-01 07:53:50||791||791||791||791|0
1643702040000|2022-02-01 07:54:00||791.3||791.3||791.3||791|2
1643702060000|2022-02-01 07:54:20||791||791.3||791.3||791|0
1643702070000|2022-02-01 07:54:30||791||791.3||791.3||791|0
1643702080000|2022-02-01 07:54:40||791||791.3||791.3||791|0
1643702090000|2022-02-01 07:54:50||791||791.3||791.3||791|0
1643702100000|2022-02-01 07:55:00|792.3|791|792.5|791|792.5|791.3|792.3|791|0
1643702110000|2022-02-01 07:55:10|792.3||792.3||792.5||792.3||0
1643702120000|2022-02-01 07:55:20|792.5||792.3||792.5||792.3||37
1643702130000|2022-02-01 07:55:30|792.5||792.5||792.5||792.5||2
1643702140000|2022-02-01 07:55:40|792.3||792.5||792.5||792.3||0
1643702150000|2022-02-01 07:55:50|792.3|791.3|792.5|791|792.5|791.3|792.3|791|0
1643702160000|2022-02-01 07:56:00|792.3|791.3|792.8|791.3|792.8|791.3|792.3|791|2
1643702170000|2022-02-01 07:56:10|792.5||792.8||792.8||792.5||0
1643702190000|2022-02-01 07:56:30|793|791.5|793|791.8|793.3|792|793|791.5|0
1643702200000|2022-02-01 07:56:40|793.3|792|793.3|791.8|793.3|792|793.3|791.8|0
1643702210000|2022-02-01 07:56:50|793||793||793||793||0
1643702220000|2022-02-01 07:57:00||791.5||791.8||791.8||791.5|0
1643702230000|2022-02-01 07:57:10||791.5||791.5||791.8||791.5|0
1643702240000|2022-02-01 07:57:20||791.8||791.8||791.8||791.8|0
1643702250000|2022-02-01 07:57:30||791.5||791.8||791.8||791.5|0
1643702260000|2022-02-01 07:57:40||791.5||791.8||791.8||791.5|0
1643702270000|2022-02-01 07:57:50|793.3|792|793.3|791.8|793.3|792|793.3|791.8|3
1643702280000|2022-02-01 07:58:00|793||793||793||793||0
1643702290000|2022-02-01 07:58:10|793.3|792|793.3|792|793.3|792|793.3|791.8|2
1643702310000|2022-02-01 07:58:30|793|791.8|793.3|792|793.3|792|793|791.8|11
1643702320000|2022-02-01 07:58:40|793.5|792.3|793.5|792.3|793.5|792.3|793.3|792.3|0
1643702330000|2022-02-01 07:58:50||792||792||792||792|0
1643702340000|2022-02-01 07:59:00||792.3||792.3||792.3||792|0
1643702350000|2022-02-01 07:59:10||792||792.3||792.3||792|0
1643702360000|2022-02-01 07:59:20|793.8||793.5||793.8||793.5||0
1643702370000|2022-02-01 07:59:30|||||||||4
1643702400000|2022-02-01 08:00:00|793.8||793.5||793.8||793.5||0
1643702410000|2022-02-01 08:00:10|793.8|792.5|794.3|793|794.3|793|793.8|792.5|1
1643702420000|2022-02-01 08:00:20|794.5|793.3|794.3|793|794.5|793.3|794.3|793|0
1643702430000|2022-02-01 08:00:30|794.5|792.8|794.5|793.3|794.5|793.3|794.3|792.8|49
1643702440000|2022-02-01 08:00:40|794.8|793.5|794.5|793.3|795|793.5|794.5|793.3|8
1643702450000|2022-02-01 08:00:50|794.8|793|794.5|793|794.8|793.3|794.5|793|0
1643702460000|2022-02-01 08:01:00|794.8|793.3|794.8|793.3|794.8|793.3|794.8|793|4
1643702470000|2022-02-01 08:01:10|794.5|793.5|794.5|793.3|794.8|793.5|794.5|793|1
1643702480000|2022-02-01 08:01:20||793||793.3||793.3||793|0
1643702490000|2022-02-01 08:01:30||793||793.3||793.3||793|0
1643702510000|2022-02-01 08:01:50|794.8|793.5|795|793.8|795|793.8|794.8|793.5|13
1643702520000|2022-02-01 08:02:00|795.3|794|795.3|793.8|795.3|794|795|793.8|1
1643702530000|2022-02-01 08:02:10|795||795||795.3||795||2
1643702540000|2022-02-01 08:02:20|795.3|793.5|795|793.8|795.3|793.8|795|793.5|0
1643702550000|2022-02-01 08:02:30|794.8|793.5|794.8|793.5|794.8|793.5|794.8|793.5|0
1643702570000|2022-02-01 08:02:50||793.3||793.5||793.5||793.3|2
1643702580000|2022-02-01 08:03:00|795|793.8|795|793.8|795|793.8|794.8|793.8|0
1643702590000|2022-02-01 08:03:10||793.5||793.8||793.8||793.5|0
1643702600000|2022-02-01 08:03:20|794.8|793.5|795|793.5|795|793.8|794.8|793.5|0
1643702610000|2022-02-01 08:03:30|794.8|793.8|795|793.5|795|793.8|794.8|793.5|0
1643702620000|2022-02-01 08:03:40|794.8|793.3|794.8|793.5|795|793.5|794.8|793.3|0
1643702630000|2022-02-01 08:03:50||793.3||793.5||793.5||793.3|0
1643702640000|2022-02-01 08:04:00|795|793.8|795|793.8|795|793.8|795|793.8|2
1643702660000|2022-02-01 08:04:20||793.5||793.5||793.8||793.5|0
1643702670000|2022-02-01 08:04:30|794.8|793.8|794.8|793.5|795|793.8|794.8|793.5|0
1643702680000|2022-02-01 08:04:40|795|793.8|795|793.8|795|793.8|795|793.8|0
1643702690000|2022-02-01 08:04:50|||||||||1
1643702700000|2022-02-01 08:05:00|795.3||795||795.3||795||0
1643702710000|2022-02-01 08:05:10|794.8|793.5|795|793.8|795|793.8|794.8|793.5|0
1643702730000|2022-02-01 08:05:30|795.3|794|795.5|794.3|795.5|794.3|795.3|794|2
1643702740000|2022-02-01 08:05:40|795.8||795.5||795.8||795.5||0
1643702770000|2022-02-01 08:06:10|795.8||795.5||795.8||795.5||5
1643702780000|2022-02-01 08:06:20|795.8||795.8||795.8||795.5||0
1643702790000|2022-02-01 08:06:30|795.5|794.5|795.5|794.3|795.8|794.5|795.5|794.3|0
1643702800000|2022-02-01 08:06:40|795.3|794|795.3|794|795.5|794|795.3|794|3
1643702810000|2022-02-01 08:06:50|795|793.8|795|793.8|795|793.8|795|793.8|5
1643702820000|2022-02-01 08:07:00|795.3|794|795.5|794|795.5|794|795.3|794|5
1643702830000|2022-02-01 08:07:10||794.3||794.3||794.3||794.3|0
1643702840000|2022-02-01 08:07:20|795.3|794|795.3|794|795.5|794|795.3|794|3
1643702850000|2022-02-01 08:07:30|795.5||795.3||795.5||795.3||0
1643702860000|2022-02-01 08:07:40|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794|0
1643702880000|2022-02-01 08:08:00|795.8||795.5||795.8||795.5||0
1643702890000|2022-02-01 08:08:10|795.8||795.8||795.8||795.5||0
1643702910000|2022-02-01 08:08:30|796|794.5|796|794.5|796|794.5|796|794.5|0
1643702920000|2022-02-01 08:08:40||794.8||794.8||794.8||794.8|0
1643702930000|2022-02-01 08:08:50||794.5||794.8||794.8||794.5|0
1643702940000|2022-02-01 08:09:00|796.3|794.5|796.3|794.8|796.3|794.8|796|794.5|0
1643702950000|2022-02-01 08:09:10|796|795|796|794.8|796.3|795|796|794.8|0
1643702960000|2022-02-01 08:09:20|796.3|795|796.3|794.8|796.3|795|796.3|794.8|0
1643702970000|2022-02-01 08:09:30||795||795||795||795|5
1643702980000|2022-02-01 08:09:40||794.8||795||795||794.8|0
1643703000000|2022-02-01 08:10:00|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795|1
1643703010000|2022-02-01 08:10:10|796.3|795|796.5|795.3|796.5|795.3|796.3|795|4
1643703020000|2022-02-01 08:10:20||795||795.3||795.3||795|0
1643703050000|2022-02-01 08:10:50|796.3|795|796.3|795|796.3|795|796.3|795|0
1643703060000|2022-02-01 08:11:00|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795|0
1643703080000|2022-02-01 08:11:20|796.3|795|796.3|795|796.3|795|796.3|795|2
1643703090000|2022-02-01 08:11:30|||||||||23
1643703100000|2022-02-01 08:11:40||794.8||795||795||794.8|198
1643703110000|2022-02-01 08:11:50|796|794.8|795.8|794.5|796|795|795.8|794.5|9
1643703120000|2022-02-01 08:12:00|796||795.8||796||795.8||13
1643703130000|2022-02-01 08:12:10|796|794.8|796|794.8|796|794.8|796|794.8|0
1643703140000|2022-02-01 08:12:20|796.3|795|796.3|795|796.3|795|796.3|795|2
1643703150000|2022-02-01 08:12:30||794.8||794.8||794.8||794.8|0
1643703160000|2022-02-01 08:12:40|796.5|795|796.5|795|796.5|795|796.5|795|10
1643703170000|2022-02-01 08:12:50|796.3||796.3||796.3||796.3||0
1643703180000|2022-02-01 08:13:00|796.5|795.3|796.8|795.5|797|795.5|796.5|795.3|1
1643703190000|2022-02-01 08:13:10|797|795.8|797|795.8|797|795.8|797|795.8|0
1643703200000|2022-02-01 08:13:20|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|0
1643703220000|2022-02-01 08:13:40|797|795.3|796.8|795.5|797|795.5|796.8|795.3|9
1643703240000|2022-02-01 08:14:00|||||||||3
1643703250000|2022-02-01 08:14:10|||||||||13
1643703270000|2022-02-01 08:14:30|797||797||797||797||0
1643703280000|2022-02-01 08:14:40|796.8|795.8|796.8|795.5|796.8|795.8|796.8|795.5|0
1643703290000|2022-02-01 08:14:50|796.5|795.3|796.8|795.5|796.8|795.5|796.5|795.3|0
1643703310000|2022-02-01 08:15:10|796.5|795.3|796.5|795.3|796.8|795.3|796.5|795.3|27
1643703320000|2022-02-01 08:15:20|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.3|4
1643703330000|2022-02-01 08:15:30||795.3||795.5||795.5||795.3|31
1643703350000|2022-02-01 08:15:50|||||||||1
1643703360000|2022-02-01 08:16:00|796.5|795.3|796.8|795.5|796.8|795.5|796.5|795.3|11
1643703370000|2022-02-01 08:16:10|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|0
1643703380000|2022-02-01 08:16:20||795||795.3||795.3||795|1
1643703390000|2022-02-01 08:16:30|796.8|795|796.5|795.3|796.8|795.3|796.5|795|3
1643703410000|2022-02-01 08:16:50|||||||||1
1643703420000|2022-02-01 08:17:00|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|4
1643703430000|2022-02-01 08:17:10|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|11
1643703440000|2022-02-01 08:17:20|||||||||2
1643703450000|2022-02-01 08:17:30|796.3|795|796.3|795|796.5|795|796.3|795|0
1643703460000|2022-02-01 08:17:40|||||||||6
1643703470000|2022-02-01 08:17:50|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|3
1643703480000|2022-02-01 08:18:00|796.3|795|796.3|795|796.3|795|796.3|795|2
1643703490000|2022-02-01 08:18:10|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|4
1643703500000|2022-02-01 08:18:20||795||795.3||795.3||795|0
1643703510000|2022-02-01 08:18:30|796.3|795|796.3|795|796.3|795.3|796.3|795|3
1643703520000|2022-02-01 08:18:40|||||||||1
1643703530000|2022-02-01 08:18:50||794.8||794.8||794.8||794.8|1
1643703540000|2022-02-01 08:19:00|796|795|796|794.8|796|795|796|794.5|0
1643703550000|2022-02-01 08:19:10||794.5||794.8||794.8||794.5|0
1643703560000|2022-02-01 08:19:20||794.5||794.5||794.8||794.5|2
1643703570000|2022-02-01 08:19:30||794.8||794.5||794.8||794.5|0
1643703580000|2022-02-01 08:19:40|795.8|794.8|795.8|794.5|796|794.8|795.8|794.5|4
1643703590000|2022-02-01 08:19:50||794.3||794.5||794.5||794.3|0
1643703600000|2022-02-01 08:20:00||794.3||794.5||794.5||794.3|6
1643703610000|2022-02-01 08:20:10|||||||||3
1643703630000|2022-02-01 08:20:30|796|794.8|796.3|794.8|796.3|795|796|794.8|4
1643703640000|2022-02-01 08:20:40||795||795||795||795|0
1643703650000|2022-02-01 08:20:50|796.5|795.3|796.3|795|796.5|795.3|796.3|795|27
1643703660000|2022-02-01 08:21:00|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795.3|18
1643703670000|2022-02-01 08:21:10|||||||||2
1643703690000|2022-02-01 08:21:30|796.3|795|796|794.8|796.3|795|796|794.8|36
1643703700000|2022-02-01 08:21:40|796.3|795|796|794.8|796.3|795|796|794.8|2
1643703710000|2022-02-01 08:21:50|||||||||1
1643703720000|2022-02-01 08:22:00|||||||||2
1643703730000|2022-02-01 08:22:10|||||||||1
1643703750000|2022-02-01 08:22:30|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|2
1643703760000|2022-02-01 08:22:40|796|794.8|795.8|794.5|796|794.8|795.8|794.5|4
1643703770000|2022-02-01 08:22:50|796|794.8|796|794.8|796|794.8|795.8|794.5|0
1643703780000|2022-02-01 08:23:00|795.8|794.5|796|794.8|796|794.8|795.8|794.5|3
1643703790000|2022-02-01 08:23:10||794.5||794.8||794.8||794.5|0
1643703800000|2022-02-01 08:23:20|796.3|795|796|794.8|796.3|795|796|794.8|249
1643703810000|2022-02-01 08:23:30|796.3|795|796.3|795|796.3|795|796|794.8|7
1643703840000|2022-02-01 08:24:00|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|13
1643703850000|2022-02-01 08:24:10|796.8|795|796.8|795.5|796.8|795.5|796.8|795|57
1643703860000|2022-02-01 08:24:20|797|795.8|797|795.5|797|795.8|796.8|795.5|65
1643703870000|2022-02-01 08:24:30|796.8|795.8|796.8|795.5|797|795.8|796.8|795.5|3
1643703880000|2022-02-01 08:24:40|||||||||79
1643703890000|2022-02-01 08:24:50|||||||||25
1643703900000|2022-02-01 08:25:00|797|795.8|797|795.5|797|795.8|796.8|795.5|34
1643703910000|2022-02-01 08:25:10|796.8||796.8||797||796.8||2
1643703920000|2022-02-01 08:25:20|797|795.8|797|795.8|797|795.8|796.8|795.5|9
1643703930000|2022-02-01 08:25:30|||||||||3
1643703940000|2022-02-01 08:25:40|||||||||77
1643703950000|2022-02-01 08:25:50||795.5||795.8||795.8||795.5|1
1643703970000|2022-02-01 08:26:10|797.3|796|797.3|796|797.3|796|797.3|796|42
1643703980000|2022-02-01 08:26:20|||||||||75
1643703990000|2022-02-01 08:26:30|797.5|796.3|797.3|796|797.5|796.3|797.3|796|10
1643704000000|2022-02-01 08:26:40|797.5|796.3|797.3|796|797.5|796.3|797.3|796|5
1643704020000|2022-02-01 08:27:00|797.5|796.3|797.3|796|797.5|796.3|797.3|796|6
1643704030000|2022-02-01 08:27:10|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796|21
1643704040000|2022-02-01 08:27:20|797.3|796|797.5|796.3|797.5|796.3|797.3|796|0
1643704050000|2022-02-01 08:27:30|797.3|796|797.5|796|797.5|796|797.3|796|3
1643704060000|2022-02-01 08:27:40|797.3|796.3|797.5|796.3|797.5|796.3|797.3|796|10
1643704070000|2022-02-01 08:27:50|797.3|796|797.5|796.3|797.5|796.3|797.3|796|6
1643704080000|2022-02-01 08:28:00||796||796.3||796.3||796|2
1643704090000|2022-02-01 08:28:10|797.3|796|797.3|796|797.3|796|797.3|796|34
1643704100000|2022-02-01 08:28:20|||||||||20
1643704110000|2022-02-01 08:28:30|797.5|796.3|797.3|796|797.5|796.3|797.3|796|8
1643704120000|2022-02-01 08:28:40|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|2
1643704130000|2022-02-01 08:28:50|797.3|796|797.3|796|797.3|796|797.3|796|28
1643704140000|2022-02-01 08:29:00|797|795.8|797|795.8|797|795.8|797|795.8|34
1643704150000|2022-02-01 08:29:10|796.8|795.5|796.5|795.3|796.8|795.5|796.5|795.3|11
1643704160000|2022-02-01 08:29:20|796.8|795.5|796.8|795.3|796.8|795.5|796.5|795|12
1643704170000|2022-02-01 08:29:30|796.5|795|796.3|795|796.8|795|796.3|795|11
1643704180000|2022-02-01 08:29:40|796|794.8|795.8|794.5|796.3|794.8|795.8|794.5|65
1643704190000|2022-02-01 08:29:50|796|794.8|796|794.8|796|794.8|795.8|794.5|9
1643704200000|2022-02-01 08:30:00|796.3|795|796.8|795.3|796.8|795.5|796.3|795|38
1643704210000|2022-02-01 08:30:10||795.5||795.5||795.5||795.3|0
1643704230000|2022-02-01 08:30:30|797|795.8|797.3|795.8|797.3|795.8|797|795.8|22
1643704240000|2022-02-01 08:30:40|797||797.3||797.3||797||1
1643704250000|2022-02-01 08:30:50||796||795.8||796||795.8|0
1643704260000|2022-02-01 08:31:00|797.5|796|797.3|795.8|797.5|796.3|797.3|795.8|5
1643704270000|2022-02-01 08:31:10|797|796|797.3|796|797.3|796|797|796|0
1643704280000|2022-02-01 08:31:20|797.5|796.3|797.5|796|797.5|796.3|797.5|796|1
1643704290000|2022-02-01 08:31:30||796.3||796.3||796.3||796.3|0
1643704300000|2022-02-01 08:31:40|797.8||797.8||797.8||797.8||1
1643704310000|2022-02-01 08:31:50|797.5|796.5|797.8|796.5|797.8|796.5|797.5|796.3|0
1643704330000|2022-02-01 08:32:10|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|21
1643704340000|2022-02-01 08:32:20|798|796.5|798|796.5|798|796.8|798|796.5|8
1643704350000|2022-02-01 08:32:30||796.8||796.8||796.8||796.5|0
1643704360000|2022-02-01 08:32:40|798.3|796.5|798|796.8|798.3|796.8|798|796.5|2
1643704370000|2022-02-01 08:32:50|798.3|796.5|798.3|796.8|798.3|796.8|798.3|796.5|0
1643704380000|2022-02-01 08:33:00|798.5|797|798.5|797.3|798.5|797.3|798.5|797|0
1643704410000|2022-02-01 08:33:30|798.3|797|798.3|797|798.3|797.3|798.3|797|1
1643704420000|2022-02-01 08:33:40|||||||||11
1643704430000|2022-02-01 08:33:50|798.5||798.5||798.5||798.3||0
1643704440000|2022-02-01 08:34:00|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797.3|0
1643704480000|2022-02-01 08:34:40|798.3|797|798.3|797|798.3|797|798.3|797|1
1643704490000|2022-02-01 08:34:50|798.5||798.3||798.5||798.3||0
1643704500000|2022-02-01 08:35:00|798.5||798.5||798.5||798.3||0
1643704510000|2022-02-01 08:35:10||797.3||797.3||797.3||797.3|0
1643704520000|2022-02-01 08:35:20|||||||||56
1643704560000|2022-02-01 08:36:00|||||||||1
1643704570000|2022-02-01 08:36:10|798.3|797|798.3|797|798.3|797|798.3|797|19
1643704580000|2022-02-01 08:36:20|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643704610000|2022-02-01 08:36:50|798.3|797|798.5|797.3|798.5|797.3|798.3|797|2
1643704620000|2022-02-01 08:37:00|||||||||1
1643704630000|2022-02-01 08:37:10||797||797.3||797.3||797|1
1643704650000|2022-02-01 08:37:30|||||||||4
1643704660000|2022-02-01 08:37:40|||||||||2
1643704680000|2022-02-01 08:38:00|||||||||1
1643704690000|2022-02-01 08:38:10|||||||||2
1643704700000|2022-02-01 08:38:20|||||||||35
1643704710000|2022-02-01 08:38:30|||||||||39
1643704750000|2022-02-01 08:39:10|798.3|797|798.5|797|798.5|797|798.3|797|11
1643704760000|2022-02-01 08:39:20|798.3||798.3||798.5||798.3||0
1643704780000|2022-02-01 08:39:40|||||||||3
1643704790000|2022-02-01 08:39:50|798|796.8|798|796.8|798.3|797|798|796.8|0
1643704800000|2022-02-01 08:40:00|798.3|797|798.3|797|798.3|797|798.3|797|1
1643704810000|2022-02-01 08:40:10|798.5||798.3||798.5||798.3||0
1643704820000|2022-02-01 08:40:20|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797.3|29
1643704830000|2022-02-01 08:40:30||797||797.3||797.3||797|0
1643704840000|2022-02-01 08:40:40|798.3|797|798.5|797.3|798.5|797.3|798.3|797|1
1643704890000|2022-02-01 08:41:30|||||||||55
1643704910000|2022-02-01 08:41:50||797||797.3||797.3||797|0
1643704940000|2022-02-01 08:42:20|||||||||9
1643704960000|2022-02-01 08:42:40|798.3|797|798.3|796.8|798.3|797|798.3|796.8|0
1643704970000|2022-02-01 08:42:50|798||798.3||798.3||798||0
1643704980000|2022-02-01 08:43:00||797||797||797||797|0
1643704990000|2022-02-01 08:43:10||796.8||797||797||796.8|5
1643705000000|2022-02-01 08:43:20||796.8||797||797||796.8|0
1643705040000|2022-02-01 08:44:00|||||||||1
1643705050000|2022-02-01 08:44:10||796.8||796.8||797||796.8|0
1643705060000|2022-02-01 08:44:20||797||797||797||797|0
1643705070000|2022-02-01 08:44:30|798.5||798.3||798.5||798.3||0
1643705080000|2022-02-01 08:44:40|798.5||798.3||798.5||798.3||0
1643705090000|2022-02-01 08:44:50|798.5||798.3||798.5||798.3||0
1643705110000|2022-02-01 08:45:10|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643705220000|2022-02-01 08:47:00|||||||||1
1643705230000|2022-02-01 08:47:10|798.3|797|798.3|797|798.5|797|798.3|797|0
1643705240000|2022-02-01 08:47:20|||||||||4
1643705250000|2022-02-01 08:47:30|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|1
1643705270000|2022-02-01 08:47:50|||||||||4
1643705290000|2022-02-01 08:48:10|||||||||2
1643705300000|2022-02-01 08:48:20|798.3|797|798.3|797|798.5|797|798.3|797|62
1643705310000|2022-02-01 08:48:30||796.8||797||797||796.8|1
1643705330000|2022-02-01 08:48:50|798|796.8|798|796.8|798.3|796.8|798|796.8|0
1643705340000|2022-02-01 08:49:00|797.8|796.5|798|796.5|798|796.5|797.8|796.5|0
1643705350000|2022-02-01 08:49:10|797.8|796.8|797.8|796.5|798|796.8|797.8|796.5|11
1643705360000|2022-02-01 08:49:20|797.5|796.3|797.3|796|797.5|796.3|797.3|796|49
1643705380000|2022-02-01 08:49:40||795.8||796||796||795.8|0
1643705420000|2022-02-01 08:50:20|797.5|796.3|797.5|796.3|797.5|796.3|797.3|796|0
1643705460000|2022-02-01 08:51:00||796||796.3||796.3||796|0
1643705470000|2022-02-01 08:51:10|||||||||3
1643705480000|2022-02-01 08:51:20|797.3|796|797.5|796.3|797.5|796.3|797.3|796|0
1643705490000|2022-02-01 08:51:30|797.3|796|797.5|796.3|797.5|796.3|797.3|796|0
1643705530000|2022-02-01 08:52:10|797.3|796|797.3|796|797.3|796|797.3|796|0
1643705550000|2022-02-01 08:52:30|797|795.8|797|795.8|797|795.8|797|795.8|1
1643705560000|2022-02-01 08:52:40|797.3|796|797.3|796|797.3|796|797.3|795.8|1
1643705570000|2022-02-01 08:52:50|797|795.8|797.3|796|797.3|796|797|795.8|0
1643705580000|2022-02-01 08:53:00|797|795.8|797|795.8|797.3|796|797|795.8|4
1643705590000|2022-02-01 08:53:10|797.3||797||797.3||797||2
1643705630000|2022-02-01 08:53:50|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|0
1643705640000|2022-02-01 08:54:00|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795.3|28
1643705660000|2022-02-01 08:54:20||795||795||795||795|0
1643705670000|2022-02-01 08:54:30|796.3|795.3|796.5|795.3|796.5|795.3|796.3|795|0
1643705680000|2022-02-01 08:54:40||795||795||795.3||795|0
1643705690000|2022-02-01 08:54:50||795.3||795.3||795.3||795|0
1643705700000|2022-02-01 08:55:00|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|1
1643705710000|2022-02-01 08:55:10|||||||||2
1643705720000|2022-02-01 08:55:20|797|795.8|797|795.8|797|795.8|796.8|795.5|9
1643705730000|2022-02-01 08:55:30|796.8|795.5|796.8|795.5|796.8|795.5|796.8|795.5|11
1643705740000|2022-02-01 08:55:40|797|795.8|797|795.8|797|795.8|797|795.5|0
1643705750000|2022-02-01 08:55:50|796.8|795.5|796.8|795.5|797|795.5|796.8|795.5|0
1643705760000|2022-02-01 08:56:00|796.5|795.3|796.3|795|796.5|795.3|796.3|795|31
1643705770000|2022-02-01 08:56:10|796.5|795.3|796.5|795.3|796.8|795.3|796.5|795.3|2
1643705790000|2022-02-01 08:56:30|796.8||796.5||796.8||796.5||0
1643705800000|2022-02-01 08:56:40||795||795.3||795.3||795|0
1643705810000|2022-02-01 08:56:50|796.3|795|796.5|795|796.5|795.3|796.3|795|1
1643705820000|2022-02-01 08:57:00|796.3|795.3|796.3|795|796.3|795.3|796.3|795|0
1643705870000|2022-02-01 08:57:50|||||||||2
1643705880000|2022-02-01 08:58:00||794.8||795||795||794.8|0
1643705890000|2022-02-01 08:58:10|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795|5
1643705920000|2022-02-01 08:58:40|||||||||1
1643705930000|2022-02-01 08:58:50|796.8|795.5|796.8|795.5|797|795.5|796.8|795.5|2
1643705940000|2022-02-01 08:59:00|797|795.8|797|795.8|797|795.8|796.8|795.5|0
1643705950000|2022-02-01 08:59:10||795.5||795.5||795.8||795.5|0
1643705960000|2022-02-01 08:59:20||795.8||795.5||795.8||795.5|0
1643705970000|2022-02-01 08:59:30|796.8|795.8|796.8|795.5|797|795.8|796.8|795.5|10
1643705990000|2022-02-01 08:59:50|797||796.8||797||796.8||1
1643706000000|2022-02-01 09:00:00|797|795.8|796.5|795.3|797|795.8|796.5|795.3|4
1643706010000|2022-02-01 09:00:10|796.3|795|796.3|795|796.3|795|796.3|794.8|1
1643706020000|2022-02-01 09:00:20|796|794.8|796|794.5|796|794.8|795.8|794.5|0
1643706030000|2022-02-01 09:00:30|795.8||795.8||796||795.8||0
1643706040000|2022-02-01 09:00:40|796||796||796||796||2
1643706050000|2022-02-01 09:00:50|795.8||795.8||795.8||795.8||0
1643706060000|2022-02-01 09:01:00|796|794.8|796.3|794.8|796.3|794.8|796|794.8|0
1643706070000|2022-02-01 09:01:10|796|795|796|794.8|796.3|795|796|794.8|0
1643706080000|2022-02-01 09:01:20|796.3|795|796.3|794.8|796.3|795|796|794.8|0
1643706090000|2022-02-01 09:01:30||795||795||795||795|0
1643706100000|2022-02-01 09:01:40|796.5||796.3||796.5||796.3||0
1643706110000|2022-02-01 09:01:50|796.5|795.3|796.5|795.3|796.5|795.3|796.3|795.3|2
1643706120000|2022-02-01 09:02:00|796.3|795|796.3|795|796.3|795|796.3|795|0
1643706130000|2022-02-01 09:02:10|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795|1
1643706140000|2022-02-01 09:02:20||795||795||795.3||795|0
1643706150000|2022-02-01 09:02:30||795.3||795.3||795.3||795.3|0
1643706160000|2022-02-01 09:02:40|||||||||25
1643706170000|2022-02-01 09:02:50|796.8||796.5||796.8||796.5||0
1643706180000|2022-02-01 09:03:00||795||795.3||795.3||795|0
1643706210000|2022-02-01 09:03:30|796.3|795|796.3|795|796.5|795|796.3|795|0
1643706220000|2022-02-01 09:03:40|796.5||796.3||796.5||796.3||0
1643706230000|2022-02-01 09:03:50|||||||||2
1643706250000|2022-02-01 09:04:10||794.8||795||795||794.8|0
1643706350000|2022-02-01 09:05:50||794.8||795||795||794.8|7
1643706360000|2022-02-01 09:06:00|796|794.8|796|794.8|796|794.8|796|794.8|21
1643706380000|2022-02-01 09:06:20|795.8|794.5|796|794.8|796|794.8|795.8|794.5|1
1643706400000|2022-02-01 09:06:40||794.5||794.5||794.8||794.5|16
1643706410000|2022-02-01 09:06:50|795.8|794.8|795.8|794.5|796|794.8|795.8|794.5|102
1643706420000|2022-02-01 09:07:00|796|794.8|795.8|794.5|796|794.8|795.8|794.5|0
1643706440000|2022-02-01 09:07:20|796|794.8|795.8|794.5|796|794.8|795.8|794.5|11
1643706450000|2022-02-01 09:07:30|796|794.8|796|794.8|796|794.8|796|794.8|0
1643706460000|2022-02-01 09:07:40|796.3||796||796.3||796||0
1643706470000|2022-02-01 09:07:50|796.3|795|796.3|794.8|796.3|795|796|794.8|1
1643706480000|2022-02-01 09:08:00|796||796||796||796||0
1643706490000|2022-02-01 09:08:10|795.8|794.5|795.5|794.3|795.8|794.5|795.5|794.3|216
1643706500000|2022-02-01 09:08:20|795.3|794|795|793.8|795.3|794|795|793.8|78
1643706510000|2022-02-01 09:08:30|795.3|793.5|794.5|793.3|795.3|793.5|794.5|793.3|11
1643706530000|2022-02-01 09:08:50|794.8|793.5|794.3|793|794.8|793.5|794.3|793|71
1643706540000|2022-02-01 09:09:00||792.8||793||793||792.8|6
1643706550000|2022-02-01 09:09:10|||||||||1
1643706560000|2022-02-01 09:09:20|||||||||1
1643706570000|2022-02-01 09:09:30|794|792.8|794|792.8|794.3|792.8|794|792.8|21
1643706580000|2022-02-01 09:09:40|794.3|793|794.3|793|794.3|793|794.3|793|42
1643706590000|2022-02-01 09:09:50|794|792.8|794|792.8|794.3|792.8|794|792.8|0
1643706600000|2022-02-01 09:10:00|793.8|792.5|793.8|792.5|793.8|792.8|793.8|792.5|0
1643706610000|2022-02-01 09:10:10|793.5|792.3|793.8|792.3|793.8|792.3|793.5|792.3|1
1643706620000|2022-02-01 09:10:20|793.5|792|793.8|792.5|793.8|792.5|793.5|792|4
1643706630000|2022-02-01 09:10:30||792.3||792.5||792.5||792.3|0
1643706640000|2022-02-01 09:10:40|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|0
1643706650000|2022-02-01 09:10:50|793.3|792|793.5|792.3|793.5|792.3|793.3|792|1
1643706660000|2022-02-01 09:11:00||792||792.3||792.3||792|0
1643706670000|2022-02-01 09:11:10|793.8|792.5|793.8|792.5|793.8|792.5|793.5|792.3|7
1643706680000|2022-02-01 09:11:20|793.5|792.3|793.5|792.3|793.8|792.5|793.5|792.3|38
1643706690000|2022-02-01 09:11:30|793.3|792|793.3|792|793.5|792|793.3|792|10
1643706700000|2022-02-01 09:11:40|793|791.8|792.8|791.5|793|791.8|792.8|791.5|14
1643706710000|2022-02-01 09:11:50|793|791.8|793|791.5|793|791.8|792.8|791.5|2
1643706720000|2022-02-01 09:12:00|792.8|791.8|793.3|791.8|793.3|791.8|792.8|791.8|1
1643706730000|2022-02-01 09:12:10|793|792|793.3|792|793.3|792|793|792|0
1643706740000|2022-02-01 09:12:20|793.5|792.3|793.5|792.3|793.8|792.3|793.5|792.3|20
1643706760000|2022-02-01 09:12:40|793.3|792|793.3|792|793.3|792|793.3|792|2
1643706770000|2022-02-01 09:12:50|793|791.8|793|791.8|793.3|791.8|793|791.8|0
1643706780000|2022-02-01 09:13:00|793.3||793||793.3||793||0
1643706790000|2022-02-01 09:13:10|792.8|791.5|793|791.5|793|791.8|792.8|791.5|0
1643706800000|2022-02-01 09:13:20|792.8||792.8||792.8||792.8||3
1643706820000|2022-02-01 09:13:40|793||792.8||793||792.8||0
1643706830000|2022-02-01 09:13:50||791.3||791.3||791.3||791.3|11
1643706840000|2022-02-01 09:14:00|792.5||792.8||792.8||792.5||1
1643706850000|2022-02-01 09:14:10||791.5||791.3||791.5||791.3|1
1643706860000|2022-02-01 09:14:20|793|791.5|793.3|791.8|793.3|791.8|793|791.3|11
1643706870000|2022-02-01 09:14:30|793|792|793.5|792.3|793.5|792.3|793|791.8|1
1643706880000|2022-02-01 09:14:40||792||792.3||792.3||792|0
1643706890000|2022-02-01 09:14:50|793.3|792|793.5|792.3|793.5|792.3|793.3|792|0
1643706900000|2022-02-01 09:15:00||792||792.3||792.3||792|5
1643706910000|2022-02-01 09:15:10|793.3|792|793.3|792|793.3|792|793.3|792|0
1643706920000|2022-02-01 09:15:20||791.8||792||792||791.8|0
1643706930000|2022-02-01 09:15:30|||||||||3
1643706950000|2022-02-01 09:15:50||791.8||792||792||791.8|2
1643706960000|2022-02-01 09:16:00|793.5||793.5||793.5||793.3||0
1643706970000|2022-02-01 09:16:10|793.3|791.8|793|791.8|793.3|791.8|793|791.8|2
1643706980000|2022-02-01 09:16:20|793.3||793||793.3||793||0
1643706990000|2022-02-01 09:16:30|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.5|15
1643707000000|2022-02-01 09:16:40|||||||||2
1643707010000|2022-02-01 09:16:50|793|791.8|793|791.5|793|791.8|793|791.5|4
1643707020000|2022-02-01 09:17:00|792.8|791.8|793|791.5|793|791.8|792.8|791.5|4
1643707030000|2022-02-01 09:17:10|792.8|791.3|792.8|791.5|792.8|791.5|792.8|791.3|0
1643707040000|2022-02-01 09:17:20|792.5|791.3|792.3|791|792.5|791.3|792.3|791|3
1643707050000|2022-02-01 09:17:30|792.5|791.3|792.5|791|792.5|791.3|792.3|791|0
1643707060000|2022-02-01 09:17:40|792.8|791.3|792.8|791.5|792.8|791.5|792.8|791|0
1643707070000|2022-02-01 09:17:50|792.5|791.3|792.8|791.5|792.8|791.5|792.5|791.3|0
1643707080000|2022-02-01 09:18:00||791.3||791.3||791.3||791.3|1
1643707090000|2022-02-01 09:18:10||791.5||791.3||791.5||791.3|0
1643707100000|2022-02-01 09:18:20||791.5||791.5||791.5||791.3|0
1643707110000|2022-02-01 09:18:30||791.3||791.3||791.5||791.3|2
1643707120000|2022-02-01 09:18:40||791.5||791.5||791.5||791.5|2
1643707130000|2022-02-01 09:18:50|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791.3|1
1643707140000|2022-02-01 09:19:00|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.5|9
1643707150000|2022-02-01 09:19:10|792.5|791.3|792.5|791.3|792.5|791.3|792.5|791|12
1643707160000|2022-02-01 09:19:20||791||791||791.3||791|0
1643707170000|2022-02-01 09:19:30|792.3|790.8|792.3|791|792.3|791|792|790.8|2
1643707180000|2022-02-01 09:19:40|792|790.8|792|790.8|792|790.8|792|790.8|18
1643707190000|2022-02-01 09:19:50|792.3|791|792.3|790.8|792.3|791|792.3|790.8|11
1643707200000|2022-02-01 09:20:00||791||791||791||791|0
1643707220000|2022-02-01 09:20:20|792.5||792.5||792.5||792.5||1
1643707230000|2022-02-01 09:20:30|792.3|791.3|792.3|791|792.3|791.3|792.3|791|0
1643707250000|2022-02-01 09:20:50|||||||||3
1643707260000|2022-02-01 09:21:00|||||||||4
1643707270000|2022-02-01 09:21:10|||||||||1
1643707280000|2022-02-01 09:21:20|792|790.8|792|790.8|792|790.8|792|790.5|2
1643707290000|2022-02-01 09:21:30||790.5||790.8||790.8||790.5|3
1643707300000|2022-02-01 09:21:40||790.5||790.8||790.8||790.5|0
1643707310000|2022-02-01 09:21:50|791.8|790.5|792|790.8|792|790.8|791.8|790.5|263
1643707320000|2022-02-01 09:22:00|791.8|790.5|791.8|790.5|792|790.5|791.8|790.5|6
1643707330000|2022-02-01 09:22:10|||||||||5
1643707340000|2022-02-01 09:22:20|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|3
1643707350000|2022-02-01 09:22:30|791.3|790|790.8|789.3|791.3|790|790.5|789.3|12
1643707360000|2022-02-01 09:22:40|790.5||790.5||790.8||790.5||1
1643707370000|2022-02-01 09:22:50|790.8||790.8||790.8||790.8||4
1643707380000|2022-02-01 09:23:00|790.5|789|790.5|789.3|790.5|789.3|790.3|789|10
1643707390000|2022-02-01 09:23:10|790.3|789|790.3|789|790.3|789.3|790.3|789|4
1643707400000|2022-02-01 09:23:20|790.5||790.3||790.5||790.3||0
1643707420000|2022-02-01 09:23:40|||||||||10
1643707430000|2022-02-01 09:23:50|790|788.8|790|788.8|790|788.8|790|788.8|0
1643707440000|2022-02-01 09:24:00|789.8|788.5|789.8|788.5|789.8|788.8|789.8|788.3|1
1643707450000|2022-02-01 09:24:10|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|3
1643707460000|2022-02-01 09:24:20|789.8||789.5||789.8||789.5||1
1643707470000|2022-02-01 09:24:30|789.8|788.5|789.5|788.3|789.8|788.5|789.5|788.3|4
1643707480000|2022-02-01 09:24:40|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|10
1643707490000|2022-02-01 09:24:50|790|788|789.5|788.3|790|788.3|789.5|788|59
1643707500000|2022-02-01 09:25:00|||||||||2
1643707510000|2022-02-01 09:25:10||788||788||788.3||788|0
1643707520000|2022-02-01 09:25:20||788.3||788.3||788.3||788|1
1643707530000|2022-02-01 09:25:30|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|12
1643707540000|2022-02-01 09:25:40|789.5|788.3|789.5|788|789.5|788.3|789.5|788|6
1643707550000|2022-02-01 09:25:50|789.3|788.3|789.5|788.3|789.5|788.3|789.3|788|0
1643707570000|2022-02-01 09:26:10||788||788||788.3||788|54
1643707580000|2022-02-01 09:26:20|789.3|787.8|789.3|787.8|789.3|787.8|789.3|787.8|65
1643707590000|2022-02-01 09:26:30|789|788|788.8|787.5|789|788|788.8|787.5|59
1643707600000|2022-02-01 09:26:40|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|65
1643707610000|2022-02-01 09:26:50|788.3|787|788.5|787|788.5|787.3|788.3|787|12
1643707620000|2022-02-01 09:27:00||787.3||787.3||787.3||787.3|0
1643707630000|2022-02-01 09:27:10|||||||||1
1643707640000|2022-02-01 09:27:20|788.3|787|788.5|787.3|788.5|787.3|788.3|787|3
1643707670000|2022-02-01 09:27:50|788.3|787|788.3|787|788.3|787|788.3|787|21
1643707680000|2022-02-01 09:28:00|788|786.8|788|786.5|788|786.8|787.8|786.5|10
1643707690000|2022-02-01 09:28:10|788.3|786.8|788.3|787|788.3|787|788|786.5|33
1643707700000|2022-02-01 09:28:20|788|786.8|788|786.8|788.3|787|788|786.8|11
1643707710000|2022-02-01 09:28:30|788.3||788||788.3||788||22
1643707720000|2022-02-01 09:28:40|787.8|786.5|788|786.8|788|786.8|787.8|786.5|12
1643707730000|2022-02-01 09:28:50|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|9
1643707740000|2022-02-01 09:29:00|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|16
1643707750000|2022-02-01 09:29:10|787.8|786.5|787.8|786.5|787.8|786.5|787.5|786.5|0
1643707760000|2022-02-01 09:29:20|787.5|786.3|787.5|786.3|787.8|786.5|787.5|786.3|5
1643707770000|2022-02-01 09:29:30|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|0
1643707780000|2022-02-01 09:29:40|788|786.3|787.5|786.3|788|786.3|787.5|786.3|197
1643707790000|2022-02-01 09:29:50|787.3|786|787.3|786|787.3|786|787.3|785.8|14
1643707800000|2022-02-01 09:30:00|787|785.8|787.5|786.3|787.5|786.3|787|785.8|52
1643707810000|2022-02-01 09:30:10|787.3|786|787.3|786|787.5|786|787.3|786|0
1643707820000|2022-02-01 09:30:20|787|785.8|787|785.8|787.3|785.8|787|785.5|2
1643707830000|2022-02-01 09:30:30||785.5||785.8||785.8||785.5|1
1643707840000|2022-02-01 09:30:40|787.3|785.5|787.3|786|787.5|786|787.3|785.5|2
1643707850000|2022-02-01 09:30:50|787.5|785.8|787.3|785.8|787.5|785.8|787|785.8|0
1643707860000|2022-02-01 09:31:00|787|786|787.3|786|787.3|786|787|786|0
1643707870000|2022-02-01 09:31:10||785.8||786||786||785.8|0
1643707880000|2022-02-01 09:31:20|||||||||1
1643707890000|2022-02-01 09:31:30|787.5|786.3|787.5|786|787.5|786.3|787.3|786|4
1643707900000|2022-02-01 09:31:40|787.3||787.3||787.3||787.3||0
1643707910000|2022-02-01 09:31:50|787|785.8|787|785.8|787.3|785.8|787|785.8|9
1643707920000|2022-02-01 09:32:00|787.3||787||787.3||787||8
1643707930000|2022-02-01 09:32:10|786.8|785.5|787|785.8|787|785.8|786.8|785.5|0
1643707940000|2022-02-01 09:32:20|786.8|785.5|786.8|785.5|786.8|785.8|786.8|785.5|4
1643707960000|2022-02-01 09:32:40||785.3||785.5||785.5||785.3|10
1643707970000|2022-02-01 09:32:50|786.3|785|786.3|785|786.5|785|786.3|785|15
1643707980000|2022-02-01 09:33:00|786|784.8|786|784.8|786.3|784.8|786|784.5|8
1643707990000|2022-02-01 09:33:10|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|9
1643708000000|2022-02-01 09:33:20|786|784.8|786.3|784.8|786.3|785|786|784.8|1
1643708010000|2022-02-01 09:33:30|786|785|786.3|784.8|786.3|785|786|784.8|2
1643708020000|2022-02-01 09:33:40||785||785||785||785|1
1643708030000|2022-02-01 09:33:50|786.5|785.3|786.5|785|786.5|785.3|786.5|785|1
1643708040000|2022-02-01 09:34:00|786.8|785.3|786.8|785.5|786.8|785.5|786.8|785.3|7
1643708050000|2022-02-01 09:34:10|787|785.8|787.3|785.8|787.3|786|787|785.8|11
1643708060000|2022-02-01 09:34:20|787.5|786|787.8|786.3|787.8|786.5|787.5|786|3
1643708070000|2022-02-01 09:34:30|788|786.5|787.8|786.5|788|786.5|787.8|786.5|12
1643708080000|2022-02-01 09:34:40|787.5|786.3|787.5|786.3|787.8|786.3|787.5|786.3|56
1643708090000|2022-02-01 09:34:50|787.3|785.8|787.3|785.8|787.3|786|787.3|785.8|5
1643708100000|2022-02-01 09:35:00|787|785.5|786.5|785.3|787|785.8|786.5|785.3|11
1643708110000|2022-02-01 09:35:10|786.8|785|786.5|785|786.8|785|786.3|785|1
1643708120000|2022-02-01 09:35:20|786.3|785.3|786.5|785.3|786.5|785.3|786.3|785|1
1643708130000|2022-02-01 09:35:30|786.8||786.8||786.8||786.8||0
1643708140000|2022-02-01 09:35:40|787|785.5|787|785.8|787|785.8|786.8|785.5|12
1643708150000|2022-02-01 09:35:50|786.8|785.5|786.8|785.5|787|785.5|786.8|785.5|0
1643708160000|2022-02-01 09:36:00|786.5|785.3|786.5|785|786.5|785.3|786.5|785|1
1643708170000|2022-02-01 09:36:10|786.3|785.3|786.3|785|786.3|785.3|786.3|785|0
1643708180000|2022-02-01 09:36:20|786.5||786.5||786.5||786.3||0
1643708190000|2022-02-01 09:36:30|786.3|785.3|786.3|785|786.5|785.3|786.3|785|3
1643708200000|2022-02-01 09:36:40|786|784.8|786|784.8|786|784.8|786|784.5|6
1643708210000|2022-02-01 09:36:50|785.8|784.5|785.5|784|785.8|784.8|785|783.8|51
1643708220000|2022-02-01 09:37:00|785.3|783.8|785|783.8|785.3|783.8|785|783.8|0
1643708230000|2022-02-01 09:37:10|784.8|783.5|784.8|783.5|784.8|783.5|784.8|783.3|3
1643708240000|2022-02-01 09:37:20|784.5|783.3|784.5|783.3|784.8|783.3|784.5|783.3|9
1643708250000|2022-02-01 09:37:30||783||783||783||783|8
1643708260000|2022-02-01 09:37:40||783.3||783.3||783.3||783|264
1643708270000|2022-02-01 09:37:50|784.8|783|784.8|783.5|784.8|783.5|784.8|783|4
1643708280000|2022-02-01 09:38:00|785|783.3|784.5|783.3|785|783.5|784.5|783.3|76
1643708290000|2022-02-01 09:38:10|784.8|783.5|784.8|783.5|784.8|783.5|784.5|783.3|4
1643708300000|2022-02-01 09:38:20|784.5|783.3|785.3|784|785.3|784|784.5|783.3|22
1643708310000|2022-02-01 09:38:30|785.5|784.3|785.5|784.3|785.5|784.3|785.5|784.3|0
1643708320000|2022-02-01 09:38:40|785.8|784|785.5|784.3|785.8|784.3|785.5|784|1
1643708330000|2022-02-01 09:38:50|785.8|784.5|785.8|784.5|786|784.5|785.5|784.5|35
1643708340000|2022-02-01 09:39:00|786|784.3|785.8|784.5|786|784.5|785.8|784.3|4
1643708350000|2022-02-01 09:39:10|785.5|784.3|785.5|784.3|785.8|784.3|785.5|784.3|8
1643708360000|2022-02-01 09:39:20|||||||||13
1643708370000|2022-02-01 09:39:30||784||784.3||784.3||784|0
1643708380000|2022-02-01 09:39:40|785.8|784|785.8|784.5|785.8|784.5|785.5|784|50
1643708390000|2022-02-01 09:39:50|785.5|784.3|785.5|784.3|785.5|784.5|785.5|784.3|8
1643708400000|2022-02-01 09:40:00|785.3|784|785|783.8|785.3|784|785|783.8|1
1643708410000|2022-02-01 09:40:10|784.8|783.5|785.3|784|785.3|784|784.8|783.5|8
1643708430000|2022-02-01 09:40:30|785.5||785.3||785.5||785.3||15
1643708440000|2022-02-01 09:40:40|785.5||785.5||785.5||785.3||10
1643708450000|2022-02-01 09:40:50||784.3||784.3||784.3||784|14
1643708460000|2022-02-01 09:41:00|785.8|784.5|785.8|784.5|785.8|784.5|785.5|784.5|0
1643708470000|2022-02-01 09:41:10|786||785.8||786||785.8||4
1643708480000|2022-02-01 09:41:20|786|784.8|786|784.8|786|784.8|786|784.5|55
1643708490000|2022-02-01 09:41:30|786.3|784.5|786.5|785.3|786.5|785.3|786.3|784.5|214
1643708500000|2022-02-01 09:41:40||785||785.3||785.3||785|16
1643708510000|2022-02-01 09:41:50|786.3|785|786.3|785|786.3|785.3|786|784.8|27
1643708520000|2022-02-01 09:42:00|786.5|784.8|786.5|785.3|786.5|785.3|786.5|784.8|3
1643708530000|2022-02-01 09:42:10|786.8|785.5|786.8|785.5|787|785.8|786.8|785.3|68
1643708540000|2022-02-01 09:42:20|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|2
1643708550000|2022-02-01 09:42:30|786.3|785|786.5|785|786.5|785|786.3|785|12
1643708560000|2022-02-01 09:42:40|786.3|785.3|786.5|785|786.5|785.3|786.3|785|2
1643708570000|2022-02-01 09:42:50|786.3|785.3|786.3|785|786.5|785.3|786.3|785|0
1643708580000|2022-02-01 09:43:00|786.5||786.3||786.5||786.3||4
1643708590000|2022-02-01 09:43:10|786.5||786.5||786.5||786.5||28
1643708600000|2022-02-01 09:43:20||785.3||785.3||785.3||785|0
1643708610000|2022-02-01 09:43:30|786.8|785.5|786.5|785.3|786.8|785.5|786.5|785.3|7
1643708620000|2022-02-01 09:43:40|786.3|785|786.3|784.8|786.3|785|786.3|784.8|11
1643708630000|2022-02-01 09:43:50|786||786||786||786||2
1643708640000|2022-02-01 09:44:00|785.8|784.5|785.3|784|785.8|784.5|785.3|784|32
1643708650000|2022-02-01 09:44:10|785.5|784.3|786|784.8|786|784.8|785.5|784.3|3
1643708660000|2022-02-01 09:44:20|786.3|785|786.3|785|786.3|785|786.3|785|1
1643708670000|2022-02-01 09:44:30|786.5|784.8|786.5|785|786.5|785.3|786.5|784.8|0
1643708680000|2022-02-01 09:44:40|786.3|785.3|786.5|785|786.5|785.3|786.3|785|10
1643708690000|2022-02-01 09:44:50|786.3|785.3|786.5|785|786.5|785.3|786.3|785|1
1643708700000|2022-02-01 09:45:00|786.3|785.3|786|784.8|786.5|785.3|786|784.8|19
1643708710000|2022-02-01 09:45:10|786.3|785|786.5|785|786.5|785|786.3|785|0
1643708720000|2022-02-01 09:45:20|786.3||786.3||786.3||786.3||0
1643708730000|2022-02-01 09:45:30|786.5|785.3|786.5|785.3|786.5|785.3|786.3|785|0
1643708740000|2022-02-01 09:45:40|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.3|4
1643708750000|2022-02-01 09:45:50|||||||||9
1643708760000|2022-02-01 09:46:00|787|785.8|786.8|785.5|787|785.8|786.8|785.5|20
1643708770000|2022-02-01 09:46:10||785.3||785.3||785.3||785.3|2
1643708780000|2022-02-01 09:46:20|786.5|785|786.3|785|786.5|785|786.3|785|0
1643708790000|2022-02-01 09:46:30|786.5|785.3|786.5|785.3|786.5|785.3|786.3|785|2
1643708800000|2022-02-01 09:46:40||785||785||785||785|0
1643708810000|2022-02-01 09:46:50||785.3||785||785.3||785|0
1643708820000|2022-02-01 09:47:00|786.3|784.8|786|784.8|786.3|784.8|786|784.5|1
1643708830000|2022-02-01 09:47:10||784.5||784.5||784.8||784.5|0
1643708840000|2022-02-01 09:47:20|785.8|784.8|785.8|784.5|785.8|784.8|785.8|784.3|0
1643708850000|2022-02-01 09:47:30||784.3||784.3||784.3||784.3|2
1643708860000|2022-02-01 09:47:40|785.5|784|785.5|784.3|785.8|784.3|785.5|784|0
1643708870000|2022-02-01 09:47:50|786|784|786|784.8|786|784.8|785.8|784|23
1643708880000|2022-02-01 09:48:00|786.3|785|786.3|785|786.3|785|786|784.8|6
1643708890000|2022-02-01 09:48:10||784.8||785||785||784.8|3
1643708900000|2022-02-01 09:48:20|786.5|784.8|786.5|785.3|786.5|785.3|786.5|784.8|10
1643708910000|2022-02-01 09:48:30|786.3|785|786.5|785|786.5|785.3|786.3|785|74
1643708920000|2022-02-01 09:48:40|786.3|784.8|786.3|785|786.3|785|786.3|784.8|0
1643708930000|2022-02-01 09:48:50|786|784.8|786|784.8|786|784.8|786|784.8|0
1643708940000|2022-02-01 09:49:00|785.8|784.5|786.3|784.8|786.3|785|785.8|784.5|192
1643708950000|2022-02-01 09:49:10||785||785||785||784.8|13
1643708960000|2022-02-01 09:49:20||784.8||785||785||784.8|1
1643708970000|2022-02-01 09:49:30|786.5|785.3|786.5|785|786.5|785.3|786.5|785|0
1643708980000|2022-02-01 09:49:40||785.3||785.3||785.3||785.3|0
1643708990000|2022-02-01 09:49:50|786.8|785.5|786.8|785.5|786.8|785.5|786.8|785.5|6
1643709010000|2022-02-01 09:50:10|786.5|785.3|786.5|785.3|786.5|785.3|786.3|785|18
1643709020000|2022-02-01 09:50:20|787|785|787|785.8|787|785.8|787|785|27
1643709030000|2022-02-01 09:50:30|786.8|785.5|786.8|785.5|786.8|785.8|786.8|785.5|13
1643709040000|2022-02-01 09:50:40|787|785.3|786.5|785.3|787|785.3|786.5|785|5
1643709050000|2022-02-01 09:50:50||785||785.3||785.3||785|3
1643709060000|2022-02-01 09:51:00|||||||||6
1643709070000|2022-02-01 09:51:10|||||||||2
1643709080000|2022-02-01 09:51:20|786.3|785|786.3|784.8|786.3|785|786|784.8|24
1643709090000|2022-02-01 09:51:30|786.5|785|786.3|785|786.5|785|786.3|784.8|28
1643709100000|2022-02-01 09:51:40|786.5|785.3|786.5|785.3|786.5|785.3|786.5|785.3|1
1643709110000|2022-02-01 09:51:50|786.8|785.5|787|785.8|787.3|785.8|786.8|785.5|3
1643709120000|2022-02-01 09:52:00|787.3|786|787.3|786|787.3|786|787|785.8|1
1643709130000|2022-02-01 09:52:10||785.8||786||786||785.8|1
1643709140000|2022-02-01 09:52:20|||||||||4
1643709150000|2022-02-01 09:52:30|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786|3
1643709160000|2022-02-01 09:52:40|787.8||787.5||787.8||787.5||0
1643709170000|2022-02-01 09:52:50|787.8||787.8||787.8||787.8||0
1643709180000|2022-02-01 09:53:00|787.5||787.5||787.8||787.5||2
1643709210000|2022-02-01 09:53:30||786||786.3||786.3||786|6
1643709220000|2022-02-01 09:53:40||786||786.3||786.3||786|5
1643709230000|2022-02-01 09:53:50|||||||||2
1643709250000|2022-02-01 09:54:10|787.8|786.5|787.8|786.3|787.8|786.5|787.8|786.3|2
1643709260000|2022-02-01 09:54:20|787.5|786|787.5|786|787.5|786|787.5|786|0
1643709270000|2022-02-01 09:54:30|787.3|786.3|787.3|786|787.3|786.3|787.3|786|4
1643709290000|2022-02-01 09:54:50|787|785.8|787|785.8|787|786|787|785.8|1
1643709300000|2022-02-01 09:55:00|787.3||787.3||787.3||787.3||0
1643709310000|2022-02-01 09:55:10||786||786||786||786|0
1643709320000|2022-02-01 09:55:20|787.5|786.3|787.5|786|787.5|786.3|787.5|786|72
1643709330000|2022-02-01 09:55:30||786.3||786.3||786.3||786.3|0
1643709340000|2022-02-01 09:55:40||786||786||786.3||786|5
1643709350000|2022-02-01 09:55:50|787.3||787.3||787.3||787.3||0
1643709370000|2022-02-01 09:56:10|787|785.8|787|785.8|787.3|785.8|787|785.8|1
1643709380000|2022-02-01 09:56:20|787.3||787.3||787.3||787.3||0
1643709390000|2022-02-01 09:56:30||786||786||786||785.8|1
1643709400000|2022-02-01 09:56:40|||||||||1
1643709410000|2022-02-01 09:56:50||785.8||785.8||785.8||785.8|1
1643709420000|2022-02-01 09:57:00|787|786|786.8|785.5|787|786|786.8|785.5|3
1643709430000|2022-02-01 09:57:10|786.5|785.3|786.8|785.5|786.8|785.5|786.5|785.3|1
1643709440000|2022-02-01 09:57:20|786.5|785.3|786.3|785|786.5|785.3|786.3|785|2
1643709450000|2022-02-01 09:57:30|786.5||786.5||786.5||786.3||2
1643709460000|2022-02-01 09:57:40|786.8|785.3|786.8|785.5|786.8|785.5|786.8|785|1
1643709470000|2022-02-01 09:57:50|787|785.8|787.3|785.8|787.3|785.8|786.8|785.5|18
1643709480000|2022-02-01 09:58:00|787.5|786|787.5|786.3|787.5|786.3|787.5|786|1
1643709500000|2022-02-01 09:58:20|787.8||787.5||787.8||787.5||0
1643709510000|2022-02-01 09:58:30|787.8||787.5||787.8||787.5||0
1643709520000|2022-02-01 09:58:40|787.8||787.8||787.8||787.5||0
1643709530000|2022-02-01 09:58:50|787.5|786.5|787.5|786.3|787.5|786.5|787.5|786.3|6
1643709540000|2022-02-01 09:59:00|787.8|786.5|787.8|786.3|787.8|786.5|787.5|786.3|2
1643709550000|2022-02-01 09:59:10||786.5||786.3||786.5||786.3|0
1643709560000|2022-02-01 09:59:20|787.5|786.5|787.5|786.3|787.5|786.5|787.5|786.3|4
1643709570000|2022-02-01 09:59:30|787.3|786|787.5|786.3|787.5|786.3|787.3|786|10
1643709580000|2022-02-01 09:59:40|||||||||2
1643709590000|2022-02-01 09:59:50|787.3|786|787.3|786|787.3|786|787.3|786|0
1643709600000|2022-02-01 10:00:00|787|785.8|787|785.8|787.3|785.8|787|785.8|4
1643709610000|2022-02-01 10:00:10|787.3|786|787.3|786|787.3|786|787.3|785.8|1
1643709630000|2022-02-01 10:00:30|787|785.8|787.3|785.8|787.3|785.8|787|785.8|0
1643709640000|2022-02-01 10:00:40|787|785.5|787|785.8|787|785.8|787|785.5|1
1643709650000|2022-02-01 10:00:50||785.5||785.8||785.8||785.5|3
1643709660000|2022-02-01 10:01:00|786.8|785.5|786.8|785.3|786.8|785.8|786.8|785.3|0
1643709670000|2022-02-01 10:01:10||785.5||785.5||785.5||785.3|0
1643709680000|2022-02-01 10:01:20|786.5|785.3|786.3|785|786.5|785.3|786.3|785|1
1643709690000|2022-02-01 10:01:30|786|784.8|786.3|785|786.3|785|786|784.8|15
1643709700000|2022-02-01 10:01:40|||||||||133
1643709710000|2022-02-01 10:01:50|786|784.8|786.3|785|786.3|785|786|784.8|3
1643709720000|2022-02-01 10:02:00|786|784.8|786|784.8|786|785|786|784.8|3
1643709730000|2022-02-01 10:02:10|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.5|11
1643709740000|2022-02-01 10:02:20|785.5|784.3|785.8|784.5|785.8|784.5|785.5|784.3|13
1643709750000|2022-02-01 10:02:30||784.3||784.5||784.5||784.3|0
1643709760000|2022-02-01 10:02:40|786|784.3|786|784.8|786|784.8|786|784.3|21
1643709770000|2022-02-01 10:02:50|786.3|785|787.3|786|787.3|786|786.3|785|4
1643709780000|2022-02-01 10:03:00|787.5|786.3|788|786.8|788.3|786.8|787.3|786.3|48
1643709790000|2022-02-01 10:03:10|787.8|786.5|788|786.5|788|786.8|787.8|786.5|8
1643709800000|2022-02-01 10:03:20|787.8|786.3|787.8|786.3|788|786.5|787.8|786.3|0
1643709810000|2022-02-01 10:03:30|787.5||787.8||787.8||787.5||1
1643709820000|2022-02-01 10:03:40|788|786.5|787.8|786.5|788|786.5|787.8|786.5|0
1643709830000|2022-02-01 10:03:50|787.5|786.3|787.8|786.5|788|786.5|787.5|786.3|266
1643709840000|2022-02-01 10:04:00|788|786.8|788|786.5|788|786.8|788|786.5|3
1643709850000|2022-02-01 10:04:10|787.8|786.8|788|786.8|788|786.8|787.8|786.8|0
1643709860000|2022-02-01 10:04:20||786.5||786.8||786.8||786.5|0
1643709870000|2022-02-01 10:04:30|788.3||788||788.3||788||0
1643709880000|2022-02-01 10:04:40|788.3|786.5|788.3|787|788.3|787|788.3|786.5|1
1643709890000|2022-02-01 10:04:50||786.8||787||787||786.8|0
1643709900000|2022-02-01 10:05:00|788.5|786.8|788.3|786.8|788.5|787|788.3|786.8|4
1643709910000|2022-02-01 10:05:10|788|787|788.3|787|788.3|787|788|786.8|6
1643709930000|2022-02-01 10:05:30|788.5|787.3|788.5|787|788.5|787.3|788.3|787|1
1643709940000|2022-02-01 10:05:40|788.8|787.3|788.8|787.5|788.8|787.5|788.8|787.3|13
1643709950000|2022-02-01 10:05:50||787.3||787.5||787.5||787.3|1
1643709960000|2022-02-01 10:06:00|788.5|787.3|788.5|787.3|788.5|787.5|788.5|787.3|5
1643709970000|2022-02-01 10:06:10||787||787.3||787.3||787|1
1643709990000|2022-02-01 10:06:30|788.3|787|788.5|787.3|788.5|787.3|788.3|787|1
1643710000000|2022-02-01 10:06:40||787||787||787.3||787|0
1643710010000|2022-02-01 10:06:50|788.8|787.3|788.8|787.3|788.8|787.3|788.5|787.3|23
1643710020000|2022-02-01 10:07:00|788.5||788.8||788.8||788.5||0
1643710030000|2022-02-01 10:07:10|789|787.5|789|787.8|789|787.8|788.8|787.5|12
1643710040000|2022-02-01 10:07:20|789.3|788|788.8|787.5|789.3|788|788.8|787.5|9
1643710050000|2022-02-01 10:07:30|789||788.8||789||788.8||327
1643710060000|2022-02-01 10:07:40|789|787.8|788.8|787.3|789|787.8|788.8|787.3|97
1643710070000|2022-02-01 10:07:50|788.5||788.5||788.8||788.5||0
1643710080000|2022-02-01 10:08:00|788.3|787|788.5|787|788.5|787|788.3|787|4
1643710090000|2022-02-01 10:08:10|788.3||788.3||788.3||788.3||0
1643710110000|2022-02-01 10:08:30|788|786.8|786.8|785.5|788|786.8|786.8|785.5|326
1643710120000|2022-02-01 10:08:40|||||||||1
1643710130000|2022-02-01 10:08:50|787|785.8|787|785.8|787|785.8|786.8|785.8|0
1643710150000|2022-02-01 10:09:10|787.3|786|787.3|785.8|787.3|786|787|785.8|6
1643710160000|2022-02-01 10:09:20||786||786||786||785.8|0
1643710170000|2022-02-01 10:09:30||785.8||785.8||786||785.8|0
1643710180000|2022-02-01 10:09:40|787|786|787.3|785.8|787.3|786|787|785.8|11
1643710190000|2022-02-01 10:09:50||786||786||786||785.8|0
1643710200000|2022-02-01 10:10:00|787|785.8|787|785.8|787.3|785.8|787|785.8|6
1643710230000|2022-02-01 10:10:30|787.3|786|787.3|786|787.3|786|787.3|786|1
1643710240000|2022-02-01 10:10:40|787.5|786.3|787.8|786.5|787.8|786.5|787.5|786.3|1
1643710250000|2022-02-01 10:10:50|788|786.3|788|786.5|788|786.5|788|786.3|17
1643710260000|2022-02-01 10:11:00|787.8|786.8|788|786.8|788|786.8|787.8|786.8|0
1643710270000|2022-02-01 10:11:10|788.3|787|788.3|787|788.5|787|788.3|787|15
1643710280000|2022-02-01 10:11:20|788.5||788.5||788.5||788.3||3
1643710290000|2022-02-01 10:11:30|788.3|787.3|788.5|787|788.5|787.3|788.3|787|6
1643710300000|2022-02-01 10:11:40|788.3|786.8|788|786.8|788.3|786.8|788|786.8|0
1643710310000|2022-02-01 10:11:50|||||||||5
1643710320000|2022-02-01 10:12:00|788.3|786.5|787.8|786.5|788.3|786.5|787.8|786.5|0
1643710330000|2022-02-01 10:12:10|788||788||788||788||0
1643710340000|2022-02-01 10:12:20|787.8||787.8||787.8||787.8||0
1643710350000|2022-02-01 10:12:30||786.3||786.5||786.5||786.3|0
1643710360000|2022-02-01 10:12:40|788|786.3|788|786.5|788|786.8|788|786.3|1
1643710370000|2022-02-01 10:12:50||786.8||786.8||786.8||786.5|0
1643710380000|2022-02-01 10:13:00|787.8|786.5|788|786.5|788|786.5|787.8|786.5|0
1643710390000|2022-02-01 10:13:10||786.8||786.8||786.8||786.5|0
1643710400000|2022-02-01 10:13:20||786.5||786.5||786.8||786.5|0
1643710410000|2022-02-01 10:13:30|788.3|786.8|788|786.8|788.3|787|788|786.8|5
1643710430000|2022-02-01 10:13:50|788.3||788.3||788.3||788.3||0
1643710440000|2022-02-01 10:14:00|788|787|788|786.8|788.3|787|788|786.8|1
1643710450000|2022-02-01 10:14:10|788.3|787|788.3|787|788.5|787|788.3|787|5
1643710460000|2022-02-01 10:14:20|788.5||788.3||788.5||788.3||0
1643710490000|2022-02-01 10:14:50|788|786.8|788|786.8|788.3|787|788|786.8|0
1643710510000|2022-02-01 10:15:10|788.3|787|788.5|787|788.5|787.3|788.3|787|6
1643710520000|2022-02-01 10:15:20|788.3|786.8|788.3|786.8|788.3|786.8|788.3|786.8|0
1643710530000|2022-02-01 10:15:30|788|787|788|786.5|788|787|788|786.5|43
1643710540000|2022-02-01 10:15:40||786.8||786.8||786.8||786.5|8
1643710560000|2022-02-01 10:16:00||786.5||786.8||786.8||786.5|0
1643710570000|2022-02-01 10:16:10|788.3|787|788.3|786.8|788.3|787|788.3|786.8|0
1643710580000|2022-02-01 10:16:20|788||788||788||788||0
1643710600000|2022-02-01 10:16:40|787.8|786.5|787.8|786.3|787.8|786.5|787.8|786.3|0
1643710610000|2022-02-01 10:16:50|787.5|786|787.3|786|787.5|786|787.3|785.8|9
1643710620000|2022-02-01 10:17:00|787|785.8|787|785.8|787|785.8|787|785.8|0
1643710630000|2022-02-01 10:17:10|787.3|785.5|787|785.8|787.3|785.8|787|785.5|8
1643710640000|2022-02-01 10:17:20|787.3|786|787.3|786|787.3|786|787|785.8|0
1643710650000|2022-02-01 10:17:30|787|785.8|787|785.8|787.3|785.8|787|785.5|0
1643710660000|2022-02-01 10:17:40|||||||||1
1643710680000|2022-02-01 10:18:00|787.3|786|787.8|786.3|787.8|786.3|787.3|786|0
1643710690000|2022-02-01 10:18:10||786.5||786.5||786.5||786.3|4
1643710700000|2022-02-01 10:18:20|788|786.8|788|786.5|788|786.8|787.8|786.5|0
1643710710000|2022-02-01 10:18:30||786.8||786.5||786.8||786.5|0
1643710720000|2022-02-01 10:18:40||786.8||786.8||786.8||786.5|0
1643710730000|2022-02-01 10:18:50|||||||||2
1643710740000|2022-02-01 10:19:00|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|1
1643710750000|2022-02-01 10:19:10||786.3||786.3||786.5||786.3|0
1643710760000|2022-02-01 10:19:20|787.5||787.5||787.8||787.5||0
1643710790000|2022-02-01 10:19:50|787.8||787.8||787.8||787.8||4
1643710800000|2022-02-01 10:20:00||786.5||786.5||786.5||786.5|8
1643710810000|2022-02-01 10:20:10|788||788||788||787.8||2
1643710820000|2022-02-01 10:20:20||786.8||786.5||786.8||786.5|0
1643710830000|2022-02-01 10:20:30||786.8||786.5||786.8||786.5|0
1643710840000|2022-02-01 10:20:40|787.8|786.8|787.8|786.5|787.8|786.8|787.8|786.5|36
1643710850000|2022-02-01 10:20:50|788||787.8||788||787.8||11
1643710870000|2022-02-01 10:21:10|787.5|786.3|787.8|786.3|787.8|786.5|787.5|786.3|1
1643710880000|2022-02-01 10:21:20||786.5||786.5||786.5||786.3|0
1643710900000|2022-02-01 10:21:40|788||787.8||788||787.8||8
1643710910000|2022-02-01 10:21:50|788||787.8||788||787.8||0
1643710920000|2022-02-01 10:22:00|788|786.8|788|786.8|788|786.8|788|786.8|4
1643710930000|2022-02-01 10:22:10|788.3|787|788.3|786.8|788.3|787|788.3|786.8|0
1643710940000|2022-02-01 10:22:20|788|787|788|786.8|788|787|788|786.8|2
1643710950000|2022-02-01 10:22:30|787.8|786.5|788|786.8|788|786.8|787.8|786.5|4
1643710960000|2022-02-01 10:22:40|787.8|786.5|787.8|786.3|787.8|786.5|787.8|786.3|3
1643710970000|2022-02-01 10:22:50|788|786.5|788|786.5|788|786.8|787.8|786.5|15
1643710980000|2022-02-01 10:23:00|787.8|786.8|788|786.8|788|786.8|787.8|786.5|15
1643710990000|2022-02-01 10:23:10|788.3|787|788.3|787|788.5|787|788.3|786.8|0
1643711010000|2022-02-01 10:23:30|788|786.8|788.3|786.8|788.3|787|788|786.8|11
1643711020000|2022-02-01 10:23:40|788|787|788.3|786.8|788.3|787|788|786.8|0
1643711030000|2022-02-01 10:23:50|788|787|788|786.8|788|787|788|786.8|0
1643711040000|2022-02-01 10:24:00|788.3|786.5|788|786.5|788.3|786.5|788|786.5|9
1643711050000|2022-02-01 10:24:10|788.3|786.8|788.3|787|788.3|787|788.3|786.8|2
1643711060000|2022-02-01 10:24:20|788|786.8|788.3|787|788.3|787|788|786.8|8
1643711070000|2022-02-01 10:24:30|788|786.8|788|786.5|788|787|787.8|786.5|0
1643711080000|2022-02-01 10:24:40|787.8|786.8|788|786.8|788|786.8|787.8|786.5|0
1643711090000|2022-02-01 10:24:50|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|0
1643711100000|2022-02-01 10:25:00|788||787.8||788||787.8||0
1643711110000|2022-02-01 10:25:10|788||788||788||787.8||0
1643711120000|2022-02-01 10:25:20|788.3|786.8|788.3|786.8|788.3|787|788.3|786.8|0
1643711130000|2022-02-01 10:25:30|788|787|788|786.8|788.3|787|788|786.8|0
1643711140000|2022-02-01 10:25:40|788.3||788.3||788.3||788.3||50
1643711150000|2022-02-01 10:25:50|788||788||788||788||0
1643711160000|2022-02-01 10:26:00|788.3||788.3||788.3||788.3||1
1643711170000|2022-02-01 10:26:10|788|787|788.3|786.8|788.3|787|788|786.8|0
1643711180000|2022-02-01 10:26:20|788|787|788.3|786.8|788.3|787|788|786.8|0
1643711190000|2022-02-01 10:26:30|788|787|788.3|787|788.3|787|788|786.8|175
1643711200000|2022-02-01 10:26:40|788.5|787.3|788.5|787.3|788.8|787.5|788.3|787|29
1643711210000|2022-02-01 10:26:50|788.8|787.5|788.8|787.5|789|787.8|788.8|787.5|61
1643711220000|2022-02-01 10:27:00|||||||||72
1643711230000|2022-02-01 10:27:10|||||||||14
1643711240000|2022-02-01 10:27:20|788.5|787.3|788.3|787|788.5|787.3|788.3|787|10
1643711260000|2022-02-01 10:27:40|||||||||12
1643711270000|2022-02-01 10:27:50|788.5|787.3|788.5|787|788.5|787.3|788.3|787|0
1643711280000|2022-02-01 10:28:00|788.3||788.3||788.5||788.3||4
1643711310000|2022-02-01 10:28:30|788.5|787.3|788.8|787.3|788.8|787.3|788.5|787.3|17
1643711320000|2022-02-01 10:28:40||787.5||787.5||787.5||787.3|0
1643711330000|2022-02-01 10:28:50|||||||||21
1643711340000|2022-02-01 10:29:00|789|787.8|789|787.8|789|787.8|788.8|787.8|8
1643711350000|2022-02-01 10:29:10|788.8|787.5|788.8|787.5|788.8|787.5|788.8|787.5|0
1643711360000|2022-02-01 10:29:20||787.3||787.5||787.5||787.3|0
1643711370000|2022-02-01 10:29:30|789||788.8||789||788.8||0
1643711380000|2022-02-01 10:29:40|||||||||2
1643711390000|2022-02-01 10:29:50|||||||||1
1643711400000|2022-02-01 10:30:00|788.5|787.3|788.8|787.3|788.8|787.5|788.5|787.3|4
1643711410000|2022-02-01 10:30:10|788.5|787.5|788.8|787.5|788.8|787.5|788.5|787.3|2
1643711420000|2022-02-01 10:30:20||787.3||787.5||787.5||787.3|1
1643711440000|2022-02-01 10:30:40|||||||||4
1643711460000|2022-02-01 10:31:00|789|787.8|789.3|788|789.3|788|789|787.8|12
1643711470000|2022-02-01 10:31:10|789|787.8|789|787.8|789|787.8|789|787.8|0
1643711480000|2022-02-01 10:31:20|789.3||789.3||789.3||789||1
1643711490000|2022-02-01 10:31:30||788||788||788||788|1
1643711500000|2022-02-01 10:31:40|789|787.8|789.3|787.8|789.3|788|789|787.8|0
1643711510000|2022-02-01 10:31:50|789||789||789.3||789||0
1643711520000|2022-02-01 10:32:00|789.3|788|789|787.8|789.3|788|789|787.8|5
1643711530000|2022-02-01 10:32:10|789.3|788|789.3|788|789.3|788|789.3|788|4
1643711540000|2022-02-01 10:32:20|789|787.8|789.3|788|789.3|788|789|787.8|6
1643711560000|2022-02-01 10:32:40|||||||||5
1643711580000|2022-02-01 10:33:00|789|787.8|789|787.8|789|787.8|789|787.8|2
1643711590000|2022-02-01 10:33:10|789.3|788|789|787.8|789.3|788|789|787.8|14
1643711600000|2022-02-01 10:33:20|789.3|788|789|787.8|789.3|788|789|787.8|0
1643711610000|2022-02-01 10:33:30|789.3|788|789.3|788|789.5|788.3|789.3|788|24
1643711630000|2022-02-01 10:33:50|||||||||14
1643711640000|2022-02-01 10:34:00|789.5||789.3||789.5||789.3||35
1643711650000|2022-02-01 10:34:10|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|16
1643711660000|2022-02-01 10:34:20|||||||||4
1643711680000|2022-02-01 10:34:40|789.3|788|789.3|788|789.3|788|789.3|788|1
1643711690000|2022-02-01 10:34:50|||||||||32
1643711700000|2022-02-01 10:35:00|789.5|788.3|789.5|788.3|789.8|788.3|789.5|788.3|4
1643711720000|2022-02-01 10:35:20|789.3|788|789.3|788|789.3|788|789.3|788|3
1643711730000|2022-02-01 10:35:30|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|1
1643711740000|2022-02-01 10:35:40|789.3|788|789.5|788|789.5|788|789.3|788|4
1643711750000|2022-02-01 10:35:50|789.3|788.5|789.8|788.5|790|788.5|789.3|788.5|20
1643711760000|2022-02-01 10:36:00|||||||||1
1643711770000|2022-02-01 10:36:10|790|788.8|789.8|788.5|790|788.8|789.8|788.5|7
1643711780000|2022-02-01 10:36:20|790|788.8|789.8|788.5|790|788.8|789.8|788.5|5
1643711800000|2022-02-01 10:36:40|790|788.8|790|788.5|790|788.8|789.8|788.5|8
1643711810000|2022-02-01 10:36:50|790.3|788.8|790|788.8|790.3|789|790|788.8|18
1643711820000|2022-02-01 10:37:00|790.3|789|790.3|789|790.3|789|790|789|17
1643711830000|2022-02-01 10:37:10|||||||||1
1643711840000|2022-02-01 10:37:20|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|9
1643711850000|2022-02-01 10:37:30|790.8|789|790.8|789.5|790.8|789.5|790.5|789|10
1643711860000|2022-02-01 10:37:40|790.5|789.3|790.5|789.3|790.8|789.5|790.5|789.3|26
1643711870000|2022-02-01 10:37:50|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.3|24
1643711880000|2022-02-01 10:38:00|790.5|789.3|790.8|789.5|790.8|789.5|790.5|789.3|37
1643711890000|2022-02-01 10:38:10|791|789.8|791|789.8|791|789.8|790.8|789.8|24
1643711900000|2022-02-01 10:38:20|791.3|790|791|789.8|791.3|790|791|789.8|31
1643711910000|2022-02-01 10:38:30|||||||||4
1643711920000|2022-02-01 10:38:40|791.3|790|791.3|789.8|791.3|790|791|789.8|0
1643711930000|2022-02-01 10:38:50||790||789.8||790||789.8|1
1643711940000|2022-02-01 10:39:00|791|790|791|789.8|791.3|790|791|789.8|1
1643711950000|2022-02-01 10:39:10|791.3||791.3||791.3||791.3||20
1643711960000|2022-02-01 10:39:20|791|790|791|789.8|791.3|790|791|789.8|15
1643711970000|2022-02-01 10:39:30|791.3|790|791.3|790|791.3|790|791.3|790|8
1643711980000|2022-02-01 10:39:40|791.5|790.3|792.3|791|792.3|791|791.5|790.3|14
1643711990000|2022-02-01 10:39:50|792|790.8|792|790.8|792.3|790.8|792|790.8|2
1643712000000|2022-02-01 10:40:00|792.3|791|792.5|791|792.8|791.3|792.3|791|4
1643712010000|2022-02-01 10:40:10|792.3|791.3|792.5|791.3|792.5|791.3|792.3|791|1
1643712020000|2022-02-01 10:40:20|792.3|791|792.5|791|792.5|791|792.3|791|20
1643712030000|2022-02-01 10:40:30||791.3||791||791.3||791|0
1643712040000|2022-02-01 10:40:40|792.3|791.3|792.5|791.3|792.5|791.3|792.3|791.3|2
1643712050000|2022-02-01 10:40:50|792.8|791.5|792.5|791.3|792.8|791.5|792.5|791.3|39
1643712070000|2022-02-01 10:41:10|792.8|791.5|792.8|791.3|792.8|791.5|792.8|791.3|1
1643712080000|2022-02-01 10:41:20|792.5||792.8||792.8||792.5||0
1643712090000|2022-02-01 10:41:30|792.5||792.8||792.8||792.5||18
1643712100000|2022-02-01 10:41:40|792.5|791.5|792.3|791|792.5|791.5|792|790.8|16
1643712110000|2022-02-01 10:41:50|792|790.8|792|790.8|792|790.8|792|790.8|4
1643712120000|2022-02-01 10:42:00||790.5||790.5||790.5||790.5|7
1643712130000|2022-02-01 10:42:10||790.8||790.8||790.8||790.5|0
1643712140000|2022-02-01 10:42:20|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|9
1643712150000|2022-02-01 10:42:30|792|790.8|791.8|790.5|792|790.8|791.8|790.5|10
1643712160000|2022-02-01 10:42:40|792||791.8||792||791.8||0
1643712170000|2022-02-01 10:42:50|||||||||13
1643712180000|2022-02-01 10:43:00|792|790.8|791.8|790.5|792|790.8|791.8|790.5|24
1643712190000|2022-02-01 10:43:10|792|790.8|792|790.8|792|790.8|792|790.5|10
1643712200000|2022-02-01 10:43:20|||||||||11
1643712210000|2022-02-01 10:43:30|||||||||8
1643712220000|2022-02-01 10:43:40|792.3||792.3||792.3||792||18
1643712230000|2022-02-01 10:43:50|792||792||792.3||792||0
1643712240000|2022-02-01 10:44:00|792.3|790.5|792|790.5|792.3|790.5|792|790.5|1
1643712250000|2022-02-01 10:44:10|791.8||792||792||791.8||0
1643712260000|2022-02-01 10:44:20|792.3|790.8|792.3|790.8|792.3|790.8|792.3|790.8|0
1643712270000|2022-02-01 10:44:30|792||792.3||792.3||792||0
1643712280000|2022-02-01 10:44:40|792||792.3||792.3||792||0
1643712290000|2022-02-01 10:44:50|792||792.3||792.3||792||0
1643712300000|2022-02-01 10:45:00|792.5|791|792.5|791.3|792.5|791.3|792.5|791|102
1643712310000|2022-02-01 10:45:10|792.8|791.5|792.8|791.5|792.8|791.5|792.8|791.3|357
1643712350000|2022-02-01 10:45:50||791.3||791.3||791.5||791.3|29
1643712360000|2022-02-01 10:46:00||791.5||791.3||791.5||791.3|1
1643712370000|2022-02-01 10:46:10|792.5|791.5|792.8|791.5|792.8|791.5|792.5|791.3|23
1643712380000|2022-02-01 10:46:20|793|791.8|793|791.8|793|791.8|792.8|791.5|13
1643712390000|2022-02-01 10:46:30|792.8|791.5|793|791.5|793|791.5|792.8|791.5|3
1643712400000|2022-02-01 10:46:40|792.8|791.8|793|791.8|793|791.8|792.8|791.8|0
1643712420000|2022-02-01 10:47:00|||||||||9
1643712450000|2022-02-01 10:47:30|||||||||145
1643712470000|2022-02-01 10:47:50|793.3|792|793.3|792|793.3|792|793.3|792|115
1643712480000|2022-02-01 10:48:00|||||||||3
1643712490000|2022-02-01 10:48:10|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|0
1643712500000|2022-02-01 10:48:20|793.8||793.5||793.8||793.5||1
1643712510000|2022-02-01 10:48:30|||||||||7
1643712530000|2022-02-01 10:48:50|793.8||793.8||793.8||793.5||0
1643712540000|2022-02-01 10:49:00|793.5||793.8||793.8||793.5||4
1643712550000|2022-02-01 10:49:10|793.5||793.8||793.8||793.5||0
1643712560000|2022-02-01 10:49:20|793.5||793.5||793.8||793.5||0
1643712570000|2022-02-01 10:49:30|793.8|792.5|794|792.8|794|792.8|793.8|792.5|1
1643712580000|2022-02-01 10:49:40||792.5||792.8||792.8||792.5|3
1643712590000|2022-02-01 10:49:50||792.5||792.5||792.8||792.5|0
1643712600000|2022-02-01 10:50:00|793.8|792.8|794|792.5|794|792.8|793.8|792.5|1
1643712610000|2022-02-01 10:50:10||792.8||792.5||792.8||792.5|0
1643712620000|2022-02-01 10:50:20||792.8||792.8||792.8||792.5|0
1643712630000|2022-02-01 10:50:30|794.3||794.3||794.3||794.3||0
1643712640000|2022-02-01 10:50:40|794||794.3||794.3||794||0
1643712650000|2022-02-01 10:50:50|794|792.5|793.8|792.5|794.3|792.8|793.8|792.5|14
1643712660000|2022-02-01 10:51:00|794|792.8|794|792.5|794|792.8|794|792.5|4
1643712670000|2022-02-01 10:51:10|793.8|792.8|794|792.8|794|792.8|793.8|792.8|0
1643712680000|2022-02-01 10:51:20|793.8|792.5|794|792.5|794|792.8|793.8|792.5|6
1643712690000|2022-02-01 10:51:30|793.8||793.8||793.8||793.8||0
1643712700000|2022-02-01 10:51:40|794|792.8|794|792.5|794|792.8|794|792.5|0
1643712710000|2022-02-01 10:51:50|793.8|792.8|793.8|792.3|793.8|792.8|793.8|792.3|8
1643712720000|2022-02-01 10:52:00||792.5||792.5||792.5||792.5|1
1643712730000|2022-02-01 10:52:10|793.5|792.3|793.8|792.3|793.8|792.3|793.5|792.3|0
1643712740000|2022-02-01 10:52:20|793.5|792.5|794|792.5|794|792.8|793.5|792.5|7
1643712750000|2022-02-01 10:52:30||792.8||792.8||792.8||792.5|0
1643712760000|2022-02-01 10:52:40||792.5||792.5||792.8||792.5|0
1643712770000|2022-02-01 10:52:50||792.8||792.8||792.8||792.8|1
1643712810000|2022-02-01 10:53:30|794.3|793|794|792.8|794.3|793|794|792.8|19
1643712820000|2022-02-01 10:53:40|||||||||18
1643712850000|2022-02-01 10:54:10|||||||||1
1643712860000|2022-02-01 10:54:20|793.8|792.5|794|792.5|794|792.5|793.8|792.5|8
1643712870000|2022-02-01 10:54:30|793.8||793.8||794||793.8||0
1643712880000|2022-02-01 10:54:40|794|792.8|794|792.8|794|792.8|794|792.8|0
1643712930000|2022-02-01 10:55:30|||||||||1
1643712940000|2022-02-01 10:55:40|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|0
1643712960000|2022-02-01 10:56:00|794|792.8|794|792.8|794|792.8|794|792.8|1
1643712970000|2022-02-01 10:56:10|793.8|792.5|794|792.5|794|792.5|793.8|792.5|1
1643712980000|2022-02-01 10:56:20|793.8|792.8|794|792.8|794|792.8|793.8|792.8|0
1643713020000|2022-02-01 10:57:00|793.8|792.5|794|792.8|794|792.8|793.8|792.5|0
1643713030000|2022-02-01 10:57:10|||||||||12
1643713070000|2022-02-01 10:57:50|794.3||794||794.3||794||4
1643713080000|2022-02-01 10:58:00|793.8|792.5|794|792.8|794|792.8|793.8|792.5|3
1643713090000|2022-02-01 10:58:10||792.5||792.5||792.8||792.5|0
1643713100000|2022-02-01 10:58:20|793.8|792.8|793.8|792.5|794|792.8|793.8|792.5|0
1643713110000|2022-02-01 10:58:30|794||794||794||793.8||0
1643713120000|2022-02-01 10:58:40|793.8|792.8|793.8|792.5|794|792.8|793.8|792.5|0
1643713130000|2022-02-01 10:58:50|794||793.8||794||793.8||0
1643713180000|2022-02-01 10:59:40|||||||||6
1643713190000|2022-02-01 10:59:50|794||793.8||794||793.8||0
1643713200000|2022-02-01 11:00:00|794|792.8|794|792.8|794|792.8|793.8|792.8|0
1643713220000|2022-02-01 11:00:20|794.3|792.5|794.3|792.8|794.3|792.8|794|792.5|11
1643713230000|2022-02-01 11:00:30|794|793|794.5|793.3|794.5|793.3|794|793|0
1643713240000|2022-02-01 11:00:40||793||793||793.3||793|11
1643713250000|2022-02-01 11:00:50||793.3||793.3||793.3||793|1
1643713260000|2022-02-01 11:01:00|794.8|793.5|794.8|793.3|794.8|793.5|794.8|793.3|6
1643713270000|2022-02-01 11:01:10|794.5|793.5|794.5|793|794.5|793.5|794.5|793|0
1643713280000|2022-02-01 11:01:20||793.3||793||793.3||793|0
1643713290000|2022-02-01 11:01:30||793.3||793||793.3||793|4
1643713300000|2022-02-01 11:01:40|794.3|793.3|794.3|793|794.3|793.3|794.3|793|0
1643713310000|2022-02-01 11:01:50|794.5||794.5||794.5||794.3||1
1643713320000|2022-02-01 11:02:00|794.8|793.3|794.8|793.3|794.8|793.3|794.8|793.3|1
1643713330000|2022-02-01 11:02:10|794.5||794.8||794.8||794.5||1
1643713340000|2022-02-01 11:02:20||793.5||793.3||793.5||793.3|0
1643713350000|2022-02-01 11:02:30||793.5||793.5||793.5||793.3|4
1643713360000|2022-02-01 11:02:40|795|793.8|795|793.8|795.3|793.8|795|793.8|11
1643713370000|2022-02-01 11:02:50|795.3|794|795.8|794.3|795.8|794.5|795|794|11
1643713380000|2022-02-01 11:03:00|796|794.5|796|794.8|796|794.8|796|794.3|1
1643713390000|2022-02-01 11:03:10|796.3|795|796.3|794.8|796.3|795|796.3|794.8|0
1643713400000|2022-02-01 11:03:20|796|795|796|794.8|796.3|795|796|794.8|0
1643713420000|2022-02-01 11:03:40|||||||||2
1643713430000|2022-02-01 11:03:50||794.5||794.5||794.5||794.5|3
1643713440000|2022-02-01 11:04:00|795.8|794.8|796|794.8|796|794.8|795.8|794.8|4
1643713460000|2022-02-01 11:04:20|796.3|795|796|794.8|796.3|795|796|794.8|4
1643713470000|2022-02-01 11:04:30||794.5||794.5||794.8||794.5|0
1643713480000|2022-02-01 11:04:40|795.8|794.8|796|794.5|796|794.8|795.8|794.5|1
1643713490000|2022-02-01 11:04:50|795.8|794.8|795.8|794.5|795.8|794.8|795.8|794.3|0
1643713500000|2022-02-01 11:05:00||794.3||794.5||794.5||794.3|6
1643713510000|2022-02-01 11:05:10||794.3||794.5||794.5||794.3|0
1643713520000|2022-02-01 11:05:20||794.3||794.5||794.5||794.3|0
1643713530000|2022-02-01 11:05:30|796|794.3|796|794.8|796|794.8|796|794.3|1
1643713540000|2022-02-01 11:05:40|796.3||796||796.3||796||0
1643713550000|2022-02-01 11:05:50|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|0
1643713560000|2022-02-01 11:06:00||794.3||794.3||794.3||794.3|0
1643713570000|2022-02-01 11:06:10|795.5|794.5|795.8|794.3|795.8|794.5|795.5|794.3|0
1643713580000|2022-02-01 11:06:20||794.5||794.5||794.5||794.3|0
1643713590000|2022-02-01 11:06:30||794.3||794.3||794.5||794.3|2
1643713600000|2022-02-01 11:06:40|795.5||795.5||795.5||795.5||20
1643713610000|2022-02-01 11:06:50|||||||||8
1643713620000|2022-02-01 11:07:00|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|2
1643713630000|2022-02-01 11:07:10|796||796||796||795.8||0
1643713640000|2022-02-01 11:07:20|795.8|794.3|795.8|794.3|796|794.5|795.8|794.3|65
1643713650000|2022-02-01 11:07:30||794.5||794.5||794.5||794.5|0
1643713660000|2022-02-01 11:07:40||794.3||794.3||794.5||794.3|0
1643713670000|2022-02-01 11:07:50||794.5||794.5||794.5||794.5|0
1643713680000|2022-02-01 11:08:00||794.3||794.3||794.3||794.3|0
1643713690000|2022-02-01 11:08:10||794.5||794.5||794.5||794.5|1
1643713700000|2022-02-01 11:08:20||794.3||794.5||794.5||794.3|0
1643713710000|2022-02-01 11:08:30||794.3||794.5||794.5||794.3|0
1643713730000|2022-02-01 11:08:50||794.3||794.5||794.5||794.3|0
1643713740000|2022-02-01 11:09:00|796||796||796||795.8||0
1643713750000|2022-02-01 11:09:10|795.8|794.8|796.5|795|796.5|795|795.8|794.8|35
1643713760000|2022-02-01 11:09:20|796.3||796.3||796.5||796.3||0
1643713770000|2022-02-01 11:09:30|796|794.8|796.3|794.8|796.3|795|796|794.8|0
1643713780000|2022-02-01 11:09:40|796||796||796.3||796||0
1643713790000|2022-02-01 11:09:50|796.3|795|796.3|794.8|796.3|795|796|794.8|0
1643713800000|2022-02-01 11:10:00|796|795|796.3|794.8|796.3|795|796|794.8|0
1643713810000|2022-02-01 11:10:10|796||796.3||796.3||796||0
1643713820000|2022-02-01 11:10:20|796|795|796.3|795|796.3|795|796|794.8|27
1643713830000|2022-02-01 11:10:30|796|794.8|796|794.8|796|795|796|794.5|1
1643713840000|2022-02-01 11:10:40||794.5||794.8||794.8||794.5|2
1643713850000|2022-02-01 11:10:50|795.8|794.5|796|794.5|796|794.8|795.8|794.5|0
1643713860000|2022-02-01 11:11:00|795.8|794.8|796|794.5|796|794.8|795.8|794.5|0
1643713870000|2022-02-01 11:11:10|795.8|794.8|795.8|794.5|795.8|794.8|795.8|794.5|0
1643713900000|2022-02-01 11:11:40|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794.3|0
1643713920000|2022-02-01 11:12:00|795.3|794|795.3|794|795.5|794.3|795.3|794|2
1643713930000|2022-02-01 11:12:10|795.5|794.3|795.5|794.3|795.5|794.3|795.3|794|0
1643713940000|2022-02-01 11:12:20||794||794||794.3||794|0
1643713950000|2022-02-01 11:12:30|795.3||795.3||795.3||795.3||0
1643713980000|2022-02-01 11:13:00|795.5|794.3|795.5|794.3|795.5|794.3|795.3|794|0
1643713990000|2022-02-01 11:13:10||794||794.3||794.3||794|0
1643714000000|2022-02-01 11:13:20|795.3|794|795.3|794|795.3|794.3|795.3|794|4
1643714010000|2022-02-01 11:13:30|795.5||795.5||795.5||795.3||0
1643714020000|2022-02-01 11:13:40|795.3|794.3|795.3|794|795.5|794.3|795.3|794|17
1643714030000|2022-02-01 11:13:50|795.5|794.3|795.5|794.3|795.5|794.3|795.5|794.3|7
1643714040000|2022-02-01 11:14:00|795.3|794|795.3|794|795.3|794.3|795.3|794|5
1643714050000|2022-02-01 11:14:10||793.8||794||794||793.8|0
1643714060000|2022-02-01 11:14:20|795|793.8|795.3|793.8|795.3|794|795|793.8|0
1643714070000|2022-02-01 11:14:30|795|794|795.3|793.8|795.3|794|795|793.8|0
1643714080000|2022-02-01 11:14:40|795||795||795.3||795||0
1643714090000|2022-02-01 11:14:50|795.3|794|795.3|794|795.3|794|795.3|793.8|11
1643714120000|2022-02-01 11:15:20|795|793.8|795.3|793.8|795.3|793.8|795|793.8|0
1643714130000|2022-02-01 11:15:30|795||795||795.3||795||0
1643714140000|2022-02-01 11:15:40|795.3||795||795.3||795||0
1643714150000|2022-02-01 11:15:50|795.3|794|795.3|794|795.3|794|795.3|794|6
1643714160000|2022-02-01 11:16:00||793.8||794||794||793.8|0
1643714210000|2022-02-01 11:16:50|795|793.8|795|793.8|795.3|793.8|795|793.8|3
1643714220000|2022-02-01 11:17:00|795.3||795.3||795.3||795.3||0
1643714230000|2022-02-01 11:17:10|795||795.3||795.3||795||0
1643714240000|2022-02-01 11:17:20|795|794|795.3|794|795.3|794|795|794|0
1643714270000|2022-02-01 11:17:50|||||||||4
1643714280000|2022-02-01 11:18:00|795|793.8|795.3|793.8|795.3|793.8|795|793.8|5
1643714290000|2022-02-01 11:18:10|795|794|794.8|793.5|795|794|794.8|793.5|0
1643714300000|2022-02-01 11:18:20||793.3||793.3||793.5||793.3|1
1643714310000|2022-02-01 11:18:30|794.5|793.5|794.8|793.3|794.8|793.5|794.5|793.3|3
1643714320000|2022-02-01 11:18:40|794.5|793.5|794.8|793.3|794.8|793.5|794.5|793.3|0
1643714330000|2022-02-01 11:18:50|794.5||794.5||794.8||794.5||2
1643714340000|2022-02-01 11:19:00|794.8|793.5|794.8|793.3|794.8|793.5|794.5|793.3|6
1643714350000|2022-02-01 11:19:10|794.5|793.5|794.8|793.3|794.8|793.5|794.5|793.3|0
1643714360000|2022-02-01 11:19:20||793.5||793.3||793.5||793.3|0
1643714370000|2022-02-01 11:19:30||793.5||793.3||793.5||793.3|1
1643714380000|2022-02-01 11:19:40||793.5||793.5||793.5||793.5|0
1643714390000|2022-02-01 11:19:50|795|793.8|795|793.8|795|793.8|795|793.5|0
1643714400000|2022-02-01 11:20:00|795.3||795||795.3||795||0
1643714410000|2022-02-01 11:20:10|795.3|794|795|793.8|795.3|794|795|793.8|12
1643714420000|2022-02-01 11:20:20|795.3|794|795.3|794|795.3|794|795|793.8|0
1643714430000|2022-02-01 11:20:30|795|793.8|795|793.8|795.3|793.8|795|793.8|0
1643714440000|2022-02-01 11:20:40|||||||||1
1643714450000|2022-02-01 11:20:50|795.3||795||795.3||795||0
1643714460000|2022-02-01 11:21:00|795.3||795.3||795.3||795.3||0
1643714470000|2022-02-01 11:21:10||794||793.8||794||793.8|0
1643714480000|2022-02-01 11:21:20|795|794|795|793.8|795|794|795|793.8|0
1643714490000|2022-02-01 11:21:30||793.5||793.8||793.8||793.5|0
1643714500000|2022-02-01 11:21:40|||||||||1
1643714510000|2022-02-01 11:21:50||793.5||793.5||793.5||793.5|0
1643714520000|2022-02-01 11:22:00||793.8||793.8||793.8||793.5|0
1643714530000|2022-02-01 11:22:10|794.8|793.5|795|793.5|795|793.8|794.8|793.5|0
1643714540000|2022-02-01 11:22:20|794.8||794.8||794.8||794.8||25
1643714550000|2022-02-01 11:22:30|||||||||4
1643714560000|2022-02-01 11:22:40|795|793.3|794.8|793.3|795|793.3|794.8|793.3|0
1643714570000|2022-02-01 11:22:50||793.5||793.3||793.5||793.3|0
1643714580000|2022-02-01 11:23:00||793.5||793.3||793.5||793.3|0
1643714600000|2022-02-01 11:23:20|794.5||794.5||794.5||794.5||0
1643714610000|2022-02-01 11:23:30||793||793.3||793.3||793|0
1643714620000|2022-02-01 11:23:40|794.3|793|794.5|793|794.5|793|794.3|793|6
1643714630000|2022-02-01 11:23:50|794.3|792.8|794.3|793|794.3|793|794.3|792.8|0
1643714640000|2022-02-01 11:24:00|794|792.8|794|792.8|794|793|794|792.8|0
1643714650000|2022-02-01 11:24:10|||||||||6
1643714660000|2022-02-01 11:24:20|794.3||794||794.3||794||2
1643714670000|2022-02-01 11:24:30|794.3|793|794.3|793|794.3|793|794.3|793|0
1643714680000|2022-02-01 11:24:40|794.5||794.5||794.5||794.3||0
1643714690000|2022-02-01 11:24:50||793.3||793||793.3||793|0
1643714710000|2022-02-01 11:25:10|794.8|793.3|794.5|793|794.8|793.3|794.5|793|1
1643714720000|2022-02-01 11:25:20|794.8|793.3|794.5|793.3|794.8|793.3|794.5|793|0
1643714730000|2022-02-01 11:25:30|794.3|793|794.3|793|794.3|793.3|794.3|793|0
1643714740000|2022-02-01 11:25:40|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|0
1643714750000|2022-02-01 11:25:50|794.3|793|794.3|792.8|794.3|793.3|794.3|792.8|0
1643714760000|2022-02-01 11:26:00||793||793||793||793|0
1643714770000|2022-02-01 11:26:10|||||||||5
1643714780000|2022-02-01 11:26:20|||||||||1
1643714790000|2022-02-01 11:26:30||792.8||792.8||793||792.8|0
1643714800000|2022-02-01 11:26:40|794|793|794|792.8|794|793|794|792.5|2
1643714810000|2022-02-01 11:26:50|794.3||794||794.3||794||0
1643714840000|2022-02-01 11:27:20||792.5||792.5||792.5||792.5|1
1643714850000|2022-02-01 11:27:30|793.8|792|793.5|792|793.8|792|793.5|792|54
1643714860000|2022-02-01 11:27:40|793.3|792.3|793.3|792|793.3|792.3|793.3|792|2
1643714870000|2022-02-01 11:27:50||791.8||792||792||791.8|0
1643714880000|2022-02-01 11:28:00|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792|1
1643714890000|2022-02-01 11:28:10||792||792.3||792.3||792|0
1643714910000|2022-02-01 11:28:30|793.8||793.8||793.8||793.8||0
1643714920000|2022-02-01 11:28:40|793.5|792.5|793.5|792.3|793.5|792.5|793.5|792.3|0
1643714930000|2022-02-01 11:28:50||792||792.3||792.3||792|0
1643714940000|2022-02-01 11:29:00||792||792||792||792|0
1643714950000|2022-02-01 11:29:10||792.3||792||792.3||792|0
1643714960000|2022-02-01 11:29:20||792.3||792||792.3||792|0
1643714970000|2022-02-01 11:29:30|793.3|792.3|793.3|792|793.3|792.3|793.3|792|0
1643715000000|2022-02-01 11:30:00|793.5|792.3|793.3|792|793.5|792.3|793.3|792|3
1643715010000|2022-02-01 11:30:10|793.5||793.3||793.5||793.3||0
1643715020000|2022-02-01 11:30:20|793.5|792.3|793.3|792|793.5|792.3|793.3|792|14
1643715030000|2022-02-01 11:30:30|793.5|791.5|792.8|791.5|793.5|791.5|792.8|791.3|25
1643715040000|2022-02-01 11:30:40|792.5|791.3|792.5|791.3|792.8|791.3|792.5|791.3|2
1643715050000|2022-02-01 11:30:50||791||791.3||791.3||791|1
1643715070000|2022-02-01 11:31:10||791||791.3||791.3||791|0
1643715080000|2022-02-01 11:31:20||791||791.3||791.3||791|0
1643715090000|2022-02-01 11:31:30|||||||||3
1643715130000|2022-02-01 11:32:10|792.3|791|792.3|791|792.5|791|792.3|791|1
1643715140000|2022-02-01 11:32:20||790.8||790.8||791||790.8|8
1643715150000|2022-02-01 11:32:30||791||791||791||791|0
1643715160000|2022-02-01 11:32:40|792.5||792.5||792.5||792.3||0
1643715170000|2022-02-01 11:32:50|792.3||792.3||792.3||792.3||0
1643715180000|2022-02-01 11:33:00|792.5||792.3||792.5||792.3||0
1643715190000|2022-02-01 11:33:10||790.8||790.8||790.8||790.8|2
1643715200000|2022-02-01 11:33:20||791||791||791||791|0
1643715210000|2022-02-01 11:33:30||790.8||791||791||790.8|0
1643715220000|2022-02-01 11:33:40|792.5||792.3||792.5||792.3||0
1643715230000|2022-02-01 11:33:50|||||||||2
1643715240000|2022-02-01 11:34:00|792.5|791.3|792.5|791|792.5|791.3|792.5|791|1
1643715250000|2022-02-01 11:34:10|792.3||792.5||792.5||792.3||0
1643715260000|2022-02-01 11:34:20||791.3||791.3||791.3||791.3|0
1643715270000|2022-02-01 11:34:30|792.8||792.8||792.8||792.8||0
1643715290000|2022-02-01 11:34:50||791.5||791.5||791.5||791.5|25
1643715310000|2022-02-01 11:35:10|793||793||793||792.8||0
1643715320000|2022-02-01 11:35:20|792.8||793||793||792.8||0
1643715330000|2022-02-01 11:35:30|792.8||792.8||792.8||792.8||0
1643715340000|2022-02-01 11:35:40|793||792.8||793||792.8||2
1643715370000|2022-02-01 11:36:10|793|791.8|793|791.8|793|791.8|793|791.8|0
1643715380000|2022-02-01 11:36:20|793.3|792|793.3|792|793.3|792|793|792|13
1643715410000|2022-02-01 11:36:50|793|791.8|793|791.8|793|791.8|793|791.8|14
1643715440000|2022-02-01 11:37:20|793.3|792|793.3|791.8|793.3|792|793.3|791.8|1
1643715450000|2022-02-01 11:37:30||792||792||792||791.8|0
1643715460000|2022-02-01 11:37:40|793.5|792.3|793.8|792.5|793.8|792.5|793.5|792.3|3
1643715470000|2022-02-01 11:37:50|794|792.3|793.8|792.5|794|792.5|793.8|792.3|0
1643715480000|2022-02-01 11:38:00|794||794||794||793.8||1
1643715490000|2022-02-01 11:38:10|793.8||794||794||793.8||4
1643715500000|2022-02-01 11:38:20|793.8||793.8||793.8||793.8||0
1643715510000|2022-02-01 11:38:30|794||793.8||794||793.8||1
1643715520000|2022-02-01 11:38:40|794|792.8|794.3|792.8|794.3|792.8|793.8|792.8|8
1643715530000|2022-02-01 11:38:50|794||794||794||794||5
1643715540000|2022-02-01 11:39:00|794.3||794||794.3||794||1
1643715550000|2022-02-01 11:39:10|794.3|793|794.3|793|794.5|793|794.3|793|0
1643715560000|2022-02-01 11:39:20|||||||||3
1643715590000|2022-02-01 11:39:50|794|792.8|794|792.8|794|792.8|794|792.8|4
1643715600000|2022-02-01 11:40:00|794.3|793|794.3|792.8|794.3|793|794.3|792.8|0
1643715610000|2022-02-01 11:40:10||793||793||793||792.8|0
1643715620000|2022-02-01 11:40:20||792.8||793||793||792.8|1
1643715630000|2022-02-01 11:40:30|794|792.8|794|792.8|794.3|793|794|792.8|0
1643715650000|2022-02-01 11:40:50||792.5||792.5||792.8||792.5|0
1643715660000|2022-02-01 11:41:00|793.8||794||794||793.8||0
1643715670000|2022-02-01 11:41:10|793.8|792.8|794|792.8|794|792.8|793.8|792.5|0
1643715680000|2022-02-01 11:41:20||792.5||792.8||792.8||792.5|0
1643715690000|2022-02-01 11:41:30|794.3||794||794.3||794||0
1643715700000|2022-02-01 11:41:40|794.3||794||794.3||794||0
1643715710000|2022-02-01 11:41:50||792.5||792.5||792.8||792.5|0
1643715720000|2022-02-01 11:42:00||792.8||792.5||792.8||792.5|0
1643715730000|2022-02-01 11:42:10|793.8||793.8||794||793.8||0
1643715740000|2022-02-01 11:42:20|794|792.8|794|792.5|794|792.8|794|792.5|0
1643715750000|2022-02-01 11:42:30||792.8||792.8||792.8||792.8|0
1643715760000|2022-02-01 11:42:40|794.3|793|794.3|793|794.3|793|794.3|793|11
1643715780000|2022-02-01 11:43:00|||||||||2
1643715830000|2022-02-01 11:43:50|794.5||794.5||794.5||794.3||0
1643715840000|2022-02-01 11:44:00|794.3||794.3||794.5||794.3||0
1643715870000|2022-02-01 11:44:30|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|4
1643715880000|2022-02-01 11:44:40|794.8|793|794.3|793|794.8|793|794.3|793|3
1643715890000|2022-02-01 11:44:50|794.5||794.3||794.5||794.3||0
1643715910000|2022-02-01 11:45:10|794.5|793.3|794.5|793|794.5|793.3|794.5|793|1
1643715920000|2022-02-01 11:45:20||793.3||793.3||793.3||793|0
1643715930000|2022-02-01 11:45:30||793||793.3||793.3||793|0
1643715940000|2022-02-01 11:45:40||793||793.3||793.3||793|3
1643715950000|2022-02-01 11:45:50|794.8|793.5|794.8|793.5|794.8|793.5|794.8|793.5|2
1643715960000|2022-02-01 11:46:00|794.5|793.3|794.5|793.3|794.5|793.5|794.5|793.3|0
1643715980000|2022-02-01 11:46:20|||||||||2
1643716030000|2022-02-01 11:47:10|794.3|793|794.3|793|794.3|793|794.3|793|2
1643716040000|2022-02-01 11:47:20|794.5||794.3||794.5||794.3||0
1643716050000|2022-02-01 11:47:30|794.5||794.5||794.5||794.3||1
1643716060000|2022-02-01 11:47:40||793.3||793||793.3||793|0
1643716070000|2022-02-01 11:47:50|794.3||794.3||794.3||794.3||2
1643716080000|2022-02-01 11:48:00|||||||||3
1643716110000|2022-02-01 11:48:30|||||||||9
1643716130000|2022-02-01 11:48:50|794.5|793.3|794.8|793.3|794.8|793.3|794.5|793.3|0
1643716140000|2022-02-01 11:49:00|794.5||794.5||794.8||794.5||0
1643716150000|2022-02-01 11:49:10|794.8|793.5|794.8|793.5|794.8|793.5|794.5|793.5|0
1643716180000|2022-02-01 11:49:40|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|0
1643716190000|2022-02-01 11:49:50||793||793||793.3||793|7
1643716200000|2022-02-01 11:50:00|794.3|793.3|794.5|793|794.5|793.3|794.3|793|2
1643716210000|2022-02-01 11:50:10|794.3|793.3|794.8|793.3|794.8|793.3|794.3|793.3|0
1643716220000|2022-02-01 11:50:20|794.5||794.8||794.8||794.5||0
1643716230000|2022-02-01 11:50:30|794.5||794.8||794.8||794.5||0
1643716240000|2022-02-01 11:50:40|794.5||794.5||794.5||794.5||0
1643716260000|2022-02-01 11:51:00|||||||||1
1643716270000|2022-02-01 11:51:10|794.8||794.8||794.8||794.5||0
1643716280000|2022-02-01 11:51:20|794.5||794.5||794.8||794.5||0
1643716290000|2022-02-01 11:51:30|794.8|793.5|794.8|793.5|794.8|793.5|794.8|793.5|0
1643716300000|2022-02-01 11:51:40||793.3||793.5||793.5||793.3|25
1643716310000|2022-02-01 11:51:50|794.5|793.3|794.5|793.3|794.5|793.3|794.5|793.3|0
1643716330000|2022-02-01 11:52:10|794.8|793.5|794.5|793.3|794.8|793.5|794.5|793.3|0
1643716340000|2022-02-01 11:52:20|794.8||794.8||794.8||794.8||0
1643716350000|2022-02-01 11:52:30|794.5||794.5||794.5||794.5||51
1643716360000|2022-02-01 11:52:40||793||793.3||793.3||793|62
1643716370000|2022-02-01 11:52:50||793||793.3||793.3||793|0
1643716380000|2022-02-01 11:53:00|||||||||4
1643716390000|2022-02-01 11:53:10|794.3|793|794|792.8|794.3|793|794|792.8|21
1643716400000|2022-02-01 11:53:20|793.8|792.5|794|792.5|794|792.8|793.8|792.5|21
1643716410000|2022-02-01 11:53:30|793.8||793.8||793.8||793.8||0
1643716420000|2022-02-01 11:53:40|794||794||794||793.8||0
1643716430000|2022-02-01 11:53:50|794.3|793|793.8|792.5|794.3|793|793.5|792.3|121
1643716440000|2022-02-01 11:54:00||792.3||792.3||792.3||792.3|0
1643716470000|2022-02-01 11:54:30|794|792.5|794|792.8|794|792.8|794|792.5|0
1643716480000|2022-02-01 11:54:40|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|1
1643716500000|2022-02-01 11:55:00|794||794||794||793.8||1
1643716510000|2022-02-01 11:55:10|793.8||793.8||793.8||793.8||0
1643716520000|2022-02-01 11:55:20|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|2
1643716560000|2022-02-01 11:56:00|793.3|791.8|793.3|792|793.3|792|793.3|791.8|0
1643716570000|2022-02-01 11:56:10|793.5|792.3|793.3|792|793.5|792.3|793.3|792|0
1643716600000|2022-02-01 11:56:40|793|791.8|793|791.5|793|792|793|791.5|0
1643716610000|2022-02-01 11:56:50|792.8|791.3|792.8|791.5|792.8|791.5|792.8|791.3|0
1643716620000|2022-02-01 11:57:00|792.5|791.3|792.8|791.3|792.8|791.3|792.5|791.3|9
1643716630000|2022-02-01 11:57:10|792.5||792.5||792.5||792.5||0
1643716640000|2022-02-01 11:57:20||791||791||791||791|0
1643716650000|2022-02-01 11:57:30|792.8|791.3|792.8|791.3|792.8|791.5|792.8|791.3|1
1643716660000|2022-02-01 11:57:40|792.5|791|792.5|791|792.5|791|792.5|791|0
1643716670000|2022-02-01 11:57:50|792.3|791.3|792.3|791|792.3|791.3|792.3|791|1
1643716680000|2022-02-01 11:58:00||790.8||791||791||790.8|3
1643716690000|2022-02-01 11:58:10||790.8||790.8||791||790.8|0
1643716700000|2022-02-01 11:58:20||791||790.8||791||790.8|2
1643716710000|2022-02-01 11:58:30||791||790.8||791||790.8|3
1643716720000|2022-02-01 11:58:40|792|791|792|790.5|792|791|792|790.5|1
1643716730000|2022-02-01 11:58:50||790.8||790.5||790.8||790.5|1
1643716740000|2022-02-01 11:59:00||790.8||790.8||790.8||790.5|0
1643716750000|2022-02-01 11:59:10|792.3||792||792.3||792||0
1643716760000|2022-02-01 11:59:20|792.3||792||792.3||792||1
1643716770000|2022-02-01 11:59:30|||||||||1
1643716790000|2022-02-01 11:59:50|791.8|790.5|791.8|790.3|791.8|790.8|791.8|790.3|0
1643716800000|2022-02-01 12:00:00||790.5||790.3||790.5||790.3|0
1643716810000|2022-02-01 12:00:10|792|790.5|792|790.5|792|790.8|792|790.5|1
1643716820000|2022-02-01 12:00:20|791.8|790.8|792|790.5|792|790.8|791.8|790.5|0
1643716840000|2022-02-01 12:00:40||790.8||790.5||790.8||790.5|0
1643716860000|2022-02-01 12:01:00||790.8||790.5||790.8||790.5|0
1643716870000|2022-02-01 12:01:10||790.8||790.8||790.8||790.8|0
1643716880000|2022-02-01 12:01:20||790.5||790.5||790.8||790.5|0
1643716890000|2022-02-01 12:01:30|791.8|790.8|791.5|790.3|791.8|790.8|791.5|790.3|0
1643716900000|2022-02-01 12:01:40||790||790||790||790|4
1643716920000|2022-02-01 12:02:00|791.3||791.3||791.3||791.3||0
1643716930000|2022-02-01 12:02:10|791.5|789.8|791|789.8|791.5|789.8|791|789.8|6
1643716940000|2022-02-01 12:02:20||789.5||789.5||789.8||789.5|0
1643716950000|2022-02-01 12:02:30||789.8||789.5||789.8||789.5|1
1643716960000|2022-02-01 12:02:40|791.3|789.8|791.3|789.8|791.3|789.8|791|789.5|3
1643716970000|2022-02-01 12:02:50||790||789.8||790||789.8|0
1643716980000|2022-02-01 12:03:00||790||790||790||789.8|10
1643716990000|2022-02-01 12:03:10|791.5||791.5||791.5||791.5||0
1643717000000|2022-02-01 12:03:20|791.8|790.3|791.8|790.5|791.8|790.5|791.8|790.3|0
1643717010000|2022-02-01 12:03:30||790.3||790.5||790.5||790.3|0
1643717020000|2022-02-01 12:03:40|792|790.8|792|790.5|792|790.8|792|790.5|0
1643717030000|2022-02-01 12:03:50|791.8|790.8|791.8|790.3|791.8|790.8|791.8|790.3|6
1643717040000|2022-02-01 12:04:00||790.5||790.5||790.5||790.3|0
1643717060000|2022-02-01 12:04:20||790.3||790.3||790.5||790.3|0
1643717070000|2022-02-01 12:04:30|791.5||791.8||791.8||791.5||0
1643717080000|2022-02-01 12:04:40|792|790.5|791.8|790.5|792|790.5|791.8|790.3|9
1643717100000|2022-02-01 12:05:00|791.5|790.3|791.5|790|791.8|790.3|791.5|790|1
1643717110000|2022-02-01 12:05:10||790.3||790.3||790.3||790|0
1643717120000|2022-02-01 12:05:20|791.8|790|791.5|790.3|791.8|790.3|791.5|790|0
1643717130000|2022-02-01 12:05:30|791.8||791.8||791.8||791.5||9
1643717140000|2022-02-01 12:05:40||790.5||790.5||790.5||790.5|0
1643717150000|2022-02-01 12:05:50|792||792||792||791.8||0
1643717160000|2022-02-01 12:06:00|792.3|790.8|792.3|791|792.3|791|792|790.5|0
1643717170000|2022-02-01 12:06:10||790.8||791||791||790.8|0
1643717190000|2022-02-01 12:06:30|792|790.8|792|790.8|792|790.8|792|790.8|8
1643717230000|2022-02-01 12:07:10|792.3||792.3||792.3||792.3||27
1643717240000|2022-02-01 12:07:20|792||792.3||792.3||792||0
1643717250000|2022-02-01 12:07:30|792|790.5|792|790.5|792.3|790.5|792|790.5|7
1643717260000|2022-02-01 12:07:40|791.8||792||792||791.8||0
1643717270000|2022-02-01 12:07:50|791.8||792||792||791.8||0
1643717280000|2022-02-01 12:08:00||790.8||790.8||790.8||790.5|1
1643717290000|2022-02-01 12:08:10||790.5||790.5||790.5||790.5|1
1643717310000|2022-02-01 12:08:30|791.8|790.3|791.5|790|792|790.3|791.5|790|34
1643717320000|2022-02-01 12:08:40|791.3|790.3|791.3|790|791.3|790.3|791.3|790|0
1643717330000|2022-02-01 12:08:50|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|262
1643717340000|2022-02-01 12:09:00|791||791||791||790.8||2
1643717350000|2022-02-01 12:09:10|790.8|789.8|791|789.5|791|789.8|790.5|789.3|16
1643717360000|2022-02-01 12:09:20|790.8||791||791||790.8||0
1643717370000|2022-02-01 12:09:30|790.8||790.8||791||790.8||0
1643717380000|2022-02-01 12:09:40|791||791||791||791||0
1643717390000|2022-02-01 12:09:50|790.8||790.8||790.8||790.8||0
1643717400000|2022-02-01 12:10:00|791|789.8|791|789.8|791|789.8|790.8|789.8|1
1643717410000|2022-02-01 12:10:10|791.3|790|791.3|790|791.3|790|791.3|790|6
1643717430000|2022-02-01 12:10:30|791|789.8|791.3|790|791.3|790|791|789.8|0
1643717440000|2022-02-01 12:10:40|||||||||2
1643717450000|2022-02-01 12:10:50|791.5|790.3|791.5|790|791.5|790.3|791.5|790|1
1643717460000|2022-02-01 12:11:00||790.3||790.3||790.3||790.3|0
1643717470000|2022-02-01 12:11:10|791.8|790.5|792.3|790.8|792.3|791|791.8|790.5|21
1643717480000|2022-02-01 12:11:20||791||791||791||791|0
1643717490000|2022-02-01 12:11:30|792|790.8|792.3|790.8|792.3|790.8|792|790.8|1
1643717500000|2022-02-01 12:11:40||791||791||791||791|0
1643717510000|2022-02-01 12:11:50||790.8||791||791||790.8|0
1643717530000|2022-02-01 12:12:10|||||||||3
1643717550000|2022-02-01 12:12:30|792|790.8|792|790.8|792|790.8|792|790.8|0
1643717560000|2022-02-01 12:12:40|792.3|791|792.3|791|792.3|791|792|790.8|2
1643717570000|2022-02-01 12:12:50|||||||||2
1643717590000|2022-02-01 12:13:10||790.8||790.8||791||790.8|0
1643717600000|2022-02-01 12:13:20|792||792||792||792||0
1643717610000|2022-02-01 12:13:30|791.8|790.5|791.8|790.5|791.8|790.5|791.8|790.5|0
1643717640000|2022-02-01 12:14:00||790.3||790.5||790.5||790.3|0
1643717650000|2022-02-01 12:14:10|792||791.8||792||791.8||0
1643717690000|2022-02-01 12:14:50|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|4
1643717700000|2022-02-01 12:15:00|791.8||791.5||791.8||791.5||0
1643717710000|2022-02-01 12:15:10|791.8|790.5|791.8|790.3|791.8|790.5|791.8|790.3|2
1643717720000|2022-02-01 12:15:20||790.5||790.5||790.5||790.3|0
1643717730000|2022-02-01 12:15:30|791.5|790.3|791.8|790.3|791.8|790.3|791.5|790.3|1
1643717740000|2022-02-01 12:15:40|791.5||791.5||791.5||791.5||0
1643717750000|2022-02-01 12:15:50|791.8||791.5||791.8||791.5||0
1643717760000|2022-02-01 12:16:00|791.8||791.8||791.8||791.5||0
1643717770000|2022-02-01 12:16:10|791.5||791.8||791.8||791.5||0
1643717790000|2022-02-01 12:16:30||790.5||790.5||790.5||790.5|0
1643717800000|2022-02-01 12:16:40|791.5|790.3|791.5|790.3|791.5|790.3|791.5|790.3|0
1643717810000|2022-02-01 12:16:50|791.8||791.5||791.8||791.5||0
1643717820000|2022-02-01 12:17:00|791.8|790.5|791.5|790.3|791.8|790.5|791.5|790.3|0
1643717830000|2022-02-01 12:17:10|791.8||791.5||791.8||791.5||0
1643717840000|2022-02-01 12:17:20|791.8||791.5||791.8||791.5||0
1643717850000|2022-02-01 12:17:30||790||790.3||790.3||790|1
1643717860000|2022-02-01 12:17:40||790||790.3||790.3||790|3
1643717890000|2022-02-01 12:18:10|791.3|790|791.3|790|791.3|790|791.3|790|0
1643717900000|2022-02-01 12:18:20|791.5||791.5||791.5||791.3||0
1643717910000|2022-02-01 12:18:30||790.3||790||790.3||790|0
1643717920000|2022-02-01 12:18:40||790.3||790||790.3||790|0
1643717940000|2022-02-01 12:19:00||790.3||790.3||790.3||790|1
1643717960000|2022-02-01 12:19:20||790||790||790.3||790|0
1643717970000|2022-02-01 12:19:30|791.3||791.3||791.5||791.3||0
1643717980000|2022-02-01 12:19:40|||||||||17
1643718000000|2022-02-01 12:20:00|791.5||791.5||791.5||791.3||1
1643718010000|2022-02-01 12:20:10|791.3||791.3||791.5||791.3||0
1643718020000|2022-02-01 12:20:20|791|789.8|791|789.8|791|789.8|791|789.8|10
1643718040000|2022-02-01 12:20:40||789.5||789.8||789.8||789.5|1
1643718050000|2022-02-01 12:20:50|791.3||791||791.3||791||0
1643718060000|2022-02-01 12:21:00||789.5||789.5||789.5||789.5|0
1643718070000|2022-02-01 12:21:10||789.8||789.8||789.8||789.5|0
1643718080000|2022-02-01 12:21:20|791.3|790|790.8|789.3|791.3|790|790.5|789.3|1
1643718090000|2022-02-01 12:21:30|790.5||790.5||790.8||790.5||0
1643718100000|2022-02-01 12:21:40|790.3|789|790.5|789|790.5|789|790.3|788.8|1
1643718110000|2022-02-01 12:21:50|790.3||790.5||790.5||790.3||0
1643718120000|2022-02-01 12:22:00|790.3||790.3||790.5||790.3||0
1643718130000|2022-02-01 12:22:10|790|788.8|790.3|788.8|790.3|788.8|790|788.8|0
1643718140000|2022-02-01 12:22:20|790|788.5|789.8|788.5|790|788.8|789.8|788.5|1
1643718150000|2022-02-01 12:22:30|789.5|788.3|789.8|788.3|789.8|788.5|789.5|788.3|4
1643718160000|2022-02-01 12:22:40|789.5|788|789.5|788|789.8|788|789.5|788|0
1643718170000|2022-02-01 12:22:50||788.3||788.3||788.3||788|0
1643718180000|2022-02-01 12:23:00|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.3|1
1643718190000|2022-02-01 12:23:10|790|788.8|790.3|789|790.3|789|790|788.8|14
1643718200000|2022-02-01 12:23:20|790.5|789.3|790.8|789.3|790.8|789.3|790.5|789.3|0
1643718210000|2022-02-01 12:23:30|790.5||790.8||790.8||790.5||0
1643718220000|2022-02-01 12:23:40|790.5||790.8||790.8||790.5||0
1643718230000|2022-02-01 12:23:50|790.5|789.5|790.8|789.5|790.8|789.5|790.5|789.5|0
1643718240000|2022-02-01 12:24:00|791||790.8||791||790.8||0
1643718250000|2022-02-01 12:24:10|791||790.8||791||790.8||0
1643718260000|2022-02-01 12:24:20||789.3||789.3||789.5||789.3|0
1643718270000|2022-02-01 12:24:30||789.5||789.5||789.5||789.5|0
1643718280000|2022-02-01 12:24:40|790.5|789.3|790.3|789|790.5|789.3|790.3|789|55
1643718290000|2022-02-01 12:24:50|790.5||790.3||790.5||790.3||0
1643718300000|2022-02-01 12:25:00||788.8||788.8||788.8||788.8|0
1643718310000|2022-02-01 12:25:10||789||788.8||789||788.8|0
1643718320000|2022-02-01 12:25:20|790||790||790.3||790||0
1643718330000|2022-02-01 12:25:30|789.8|788.5|790|788.8|790.3|788.8|789.8|788.5|16
1643718340000|2022-02-01 12:25:40|790.3|788.5|790|788.5|790.3|788.8|790|788.5|38
1643718350000|2022-02-01 12:25:50|789.8|788.8|789.8|788.5|789.8|788.8|789.8|788.5|2
1643718360000|2022-02-01 12:26:00||788.3||788.5||788.5||788.3|4
1643718380000|2022-02-01 12:26:20|790|788.8|789.8|788.5|790|788.8|789.8|788.5|5
1643718390000|2022-02-01 12:26:30|790||789.8||790||789.8||25
1643718410000|2022-02-01 12:26:50|790|788.8|790|788.8|790|788.8|789.8|788.5|1
1643718420000|2022-02-01 12:27:00|789.8|788.5|790.3|788.8|790.3|789|789.8|788.5|2
1643718430000|2022-02-01 12:27:10|790|789|790.3|788.8|790.3|789|790|788.8|3
1643718440000|2022-02-01 12:27:20|790|789|789.8|788.5|790|789|789.8|788.5|0
1643718450000|2022-02-01 12:27:30|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788|33
1643718460000|2022-02-01 12:27:40||788||788||788.3||788|0
1643718470000|2022-02-01 12:27:50||788.3||788.3||788.3||788|0
1643718490000|2022-02-01 12:28:10||788||788.3||788.3||788|0
1643718500000|2022-02-01 12:28:20||788||788.3||788.3||788|0
1643718510000|2022-02-01 12:28:30|789.3|788|789.3|788|789.3|788.3|789.3|788|0
1643718520000|2022-02-01 12:28:40|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788.3|3
1643718550000|2022-02-01 12:29:10|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|1
1643718560000|2022-02-01 12:29:20|790|788.8|790|788.5|790|788.8|790|788.5|36
1643718570000|2022-02-01 12:29:30||788.8||788.8||788.8||788.5|0
1643718580000|2022-02-01 12:29:40|789.8|788.5|789.8|788.5|789.8|788.8|789.8|788.5|0
1643718590000|2022-02-01 12:29:50|790|788.8|790|788.8|790|788.8|790|788.8|0
1643718600000|2022-02-01 12:30:00|789.8|788.5|790|788.5|790|788.8|789.8|788.5|0
1643718610000|2022-02-01 12:30:10|789.8|788.3|790|788.8|790|788.8|789.8|788.3|3
1643718620000|2022-02-01 12:30:20|789.8|788.5|789.8|788.5|790|788.5|789.8|788.5|0
1643718630000|2022-02-01 12:30:30|790|788.8|789.8|788.5|790|788.8|789.8|788.3|0
1643718640000|2022-02-01 12:30:40|790|788.3|790|788.5|790|788.8|790|788.3|0
1643718650000|2022-02-01 12:30:50||788.8||788.8||788.8||788.5|0
1643718660000|2022-02-01 12:31:00|790.3|789|790.8|789.5|790.8|789.5|790.3|789|81
1643718670000|2022-02-01 12:31:10|790.5|789.3|790.8|789.5|790.8|789.5|790.5|789.3|0
1643718680000|2022-02-01 12:31:20||789.3||789.3||789.5||789.3|10
1643718690000|2022-02-01 12:31:30||789.5||789.5||789.5||789.3|0
1643718700000|2022-02-01 12:31:40||789.3||789.3||789.5||789.3|0
1643718710000|2022-02-01 12:31:50||789.5||789.3||789.5||789.3|0
1643718720000|2022-02-01 12:32:00||789.5||789.5||789.5||789.3|0
1643718730000|2022-02-01 12:32:10||789.3||789.3||789.5||789.3|0
1643718740000|2022-02-01 12:32:20|791|789.5|790.8|789.5|791|789.5|790.8|789.3|2
1643718760000|2022-02-01 12:32:40|790.5|789.3|790.8|789.3|790.8|789.5|790.5|789.3|1
1643718770000|2022-02-01 12:32:50|790.5|789.5|790.8|789.5|790.8|789.5|790.5|789.3|0
1643718780000|2022-02-01 12:33:00||789.3||789.3||789.5||789.3|0
1643718790000|2022-02-01 12:33:10|790.5||790.5||790.5||790.5||4
1643718800000|2022-02-01 12:33:20|790.3|789|790.3|789|790.3|789|790.3|789|10
1643718810000|2022-02-01 12:33:30|790.5|788.8|790|788.8|790.5|788.8|790|788.8|1
1643718820000|2022-02-01 12:33:40|790.3|788.5|790|788.5|790.3|788.5|789.8|788.5|38
1643718830000|2022-02-01 12:33:50|789.8|788.3|789.5|788.3|789.8|788.3|789.5|788.3|0
1643718840000|2022-02-01 12:34:00|789.8|788.5|789.8|788.5|789.8|788.5|789.8|788.5|1
1643718850000|2022-02-01 12:34:10|790||790||790||790||1
1643718860000|2022-02-01 12:34:20|789.8|788.3|789.8|788.5|789.8|788.5|789.8|788.3|13
1643718870000|2022-02-01 12:34:30|789.5|788.3|789.3|788|789.8|788.3|789.3|788|64
1643718890000|2022-02-01 12:34:50|789.5|787.8|789.3|788|789.5|788.3|789.3|787.8|224
1643718900000|2022-02-01 12:35:00|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788|0
1643718910000|2022-02-01 12:35:10|789.3|788|789.3|788|789.5|788.3|789.3|788|37
1643718920000|2022-02-01 12:35:20|||||||||50
1643718930000|2022-02-01 12:35:30|789.5|788.3|789.5|788.3|789.5|788.3|789.3|788.3|25
1643718960000|2022-02-01 12:36:00|||||||||1
1643718970000|2022-02-01 12:36:10|||||||||2
1643718980000|2022-02-01 12:36:20|789.8|788.5|789.5|788.3|789.8|788.5|789.5|788.3|1
1643718990000|2022-02-01 12:36:30|789.3|788|789.5|788.3|789.5|788.3|789.3|788|0
1643719000000|2022-02-01 12:36:40||788||788.3||788.3||788|2
1643719020000|2022-02-01 12:37:00|789.3|787.8|789.3|788|789.3|788|789|787.8|7
1643719030000|2022-02-01 12:37:10||787.8||787.8||788||787.8|0
1643719040000|2022-02-01 12:37:20|789|788|789|787.8|789|788|789|787.8|0
1643719050000|2022-02-01 12:37:30||787.5||787.8||787.8||787.5|9
1643719060000|2022-02-01 12:37:40|789.3|787.5|789.3|787.8|789.3|788|789.3|787.5|1
1643719070000|2022-02-01 12:37:50||788||787.8||788||787.8|0
1643719080000|2022-02-01 12:38:00|789.5|788|789.8|788.5|789.8|788.5|789.5|788|1
1643719090000|2022-02-01 12:38:10|790|788.8|790|788.8|790|788.8|790|788.8|0
1643719110000|2022-02-01 12:38:30|790.3|789|790.3|788.8|790.3|789|790.3|788.8|4
1643719120000|2022-02-01 12:38:40||789||788.8||789||788.8|0
1643719130000|2022-02-01 12:38:50||789||789||789||789|0
1643719140000|2022-02-01 12:39:00|790.5||790.5||790.5||790.5||0
1643719150000|2022-02-01 12:39:10|790.3||790.3||790.3||790.3||0
1643719160000|2022-02-01 12:39:20|790.5|789.3|790.5|789|790.5|789.3|790.5|789|0
1643719170000|2022-02-01 12:39:30|790.3||790.5||790.5||790.3||0
1643719180000|2022-02-01 12:39:40|790.3||790.5||790.5||790.3||0
1643719190000|2022-02-01 12:39:50|||||||||2
1643719200000|2022-02-01 12:40:00|791|789.3|791|789.8|791|789.8|791|789|24
1643719210000|2022-02-01 12:40:10|790.8|789.5|790.8|789.5|791|789.8|790.5|789.3|116
1643719220000|2022-02-01 12:40:20|791||790.8||791||790.8||0
1643719230000|2022-02-01 12:40:30|790.5|789.3|790.8|789.3|790.8|789.3|790.5|789.3|1
1643719240000|2022-02-01 12:40:40|790.5|789.5|790.8|789.3|790.8|789.5|790.5|789.3|2
1643719250000|2022-02-01 12:40:50|790.5||790.5||790.8||790.5||0
1643719260000|2022-02-01 12:41:00|790.8||790.8||790.8||790.8||25
1643719270000|2022-02-01 12:41:10|790.5||790.5||790.5||790.5||0
1643719280000|2022-02-01 12:41:20|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|0
1643719290000|2022-02-01 12:41:30||789.3||789.5||789.5||789.3|0
1643719300000|2022-02-01 12:41:40|791|789.8|790.8|789.5|791|789.8|790.8|789.5|0
1643719310000|2022-02-01 12:41:50|790.5|789.3|790.8|789.5|790.8|789.5|790.5|789.3|0
1643719320000|2022-02-01 12:42:00||789.3||789.5||789.5||789.3|13
1643719330000|2022-02-01 12:42:10||789.3||789.5||789.5||789.3|0
1643719340000|2022-02-01 12:42:20||789.3||789.5||789.5||789.3|0
1643719380000|2022-02-01 12:43:00|791|789.8|791|789.8|791|789.8|791|789.8|5
1643719390000|2022-02-01 12:43:10||789.5||789.8||789.8||789.5|2
1643719400000|2022-02-01 12:43:20||789.5||789.8||789.8||789.5|1
1643719430000|2022-02-01 12:43:50|791.3||791.3||791.3||791.3||0
1643719440000|2022-02-01 12:44:00||790||790||790||790|0
1643719450000|2022-02-01 12:44:10|791|789.8|791.3|789.8|791.3|790|791|789.8|11
1643719460000|2022-02-01 12:44:20|791|790|791|789.8|791|790|791|789.8|0
1643719480000|2022-02-01 12:44:40|791.3|790|791|789.8|791.3|790|791|789.8|10
1643719500000|2022-02-01 12:45:00|791.3||791||791.3||791||0
1643719520000|2022-02-01 12:45:20|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|1
1643719540000|2022-02-01 12:45:40|791|789.8|791|789.8|791|789.8|791|789.8|5
1643719550000|2022-02-01 12:45:50||789.5||789.8||789.8||789.5|0
1643719560000|2022-02-01 12:46:00||789.5||789.5||789.5||789.5|0
1643719570000|2022-02-01 12:46:10|790.8||790.8||790.8||790.8||0
1643719580000|2022-02-01 12:46:20|791|789.8|791|789.5|791|789.8|791|789.5|1
1643719590000|2022-02-01 12:46:30|790.8||790.8||791||790.8||1
1643719600000|2022-02-01 12:46:40|791||791||791||790.8||0
1643719610000|2022-02-01 12:46:50|790.8||791||791||790.8||0
1643719620000|2022-02-01 12:47:00|790.8||790.8||791||790.8||0
1643719630000|2022-02-01 12:47:10|791||791||791||791||8
1643719640000|2022-02-01 12:47:20|790.8||791||791||790.8||0
1643719650000|2022-02-01 12:47:30||789.8||789.8||789.8||789.8|0
1643719660000|2022-02-01 12:47:40|791.3|790|791.3|790|791.3|790|791.3|790|2
1643719670000|2022-02-01 12:47:50|791.5||791.5||791.5||791.3||14
1643719680000|2022-02-01 12:48:00|791.8|790.3|791.5|790.3|791.8|790.3|791.5|790|3
1643719690000|2022-02-01 12:48:10|791.8||791.5||791.8||791.5||0
1643719710000|2022-02-01 12:48:30||790||790||790.3||790|0
1643719730000|2022-02-01 12:48:50|791.3|790.3|791.5|790.3|791.5|790.3|791.3|790.3|0
1643719740000|2022-02-01 12:49:00||790||790||790.3||790|0
1643719750000|2022-02-01 12:49:10|791.3|790.3|791.3|790|791.3|790.3|791.3|790|100
1643719760000|2022-02-01 12:49:20|791|789.8|791|789.8|791|790|791|789.8|14
1643719780000|2022-02-01 12:49:40|||||||||7
1643719790000|2022-02-01 12:49:50|||||||||6
1643719810000|2022-02-01 12:50:10|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|0
1643719820000|2022-02-01 12:50:20|791||790.8||791||790.8||0
1643719830000|2022-02-01 12:50:30|||||||||1
1643719850000|2022-02-01 12:50:50|||||||||12
1643719870000|2022-02-01 12:51:10|||||||||134
1643719880000|2022-02-01 12:51:20|791|789.8|791|789.8|791|789.8|791|789.8|0
1643719890000|2022-02-01 12:51:30||789.5||789.8||789.8||789.5|0
1643719900000|2022-02-01 12:51:40||789.5||789.5||789.5||789.5|0
1643719910000|2022-02-01 12:51:50|790.8|789.8|790.8|789.5|791|789.8|790.8|789.5|0
1643719920000|2022-02-01 12:52:00|791||791||791||791||10
1643719930000|2022-02-01 12:52:10|790.8||790.8||790.8||790.8||0
1643719980000|2022-02-01 12:53:00||789.3||789.3||789.3||789.3|4
1643719990000|2022-02-01 12:53:10|790.5|789.5|790.8|789.5|791|789.5|790.5|789.3|3
1643720000000|2022-02-01 12:53:20|791||790.8||791||790.8||0
1643720030000|2022-02-01 12:53:50||789.3||789.5||789.5||789.3|0
1643720040000|2022-02-01 12:54:00|790.5|789.3|790.5|789.3|790.8|789.5|790.5|789.3|2
1643720060000|2022-02-01 12:54:20||789||789.3||789.3||789|3
1643720070000|2022-02-01 12:54:30||789||789.3||789.3||789|9
1643720080000|2022-02-01 12:54:40|790.3|789|790.5|789|790.5|789.3|790.3|789|0
1643720100000|2022-02-01 12:55:00||789.3||789.3||789.3||789.3|0
1643720110000|2022-02-01 12:55:10|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.5|0
1643720120000|2022-02-01 12:55:20|791||790.8||791||790.8||0
1643720140000|2022-02-01 12:55:40|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|0
1643720160000|2022-02-01 12:56:00|790.8|789|790.5|789|790.8|789.3|790.5|789|0
1643720170000|2022-02-01 12:56:10|790.3||790.5||790.5||790.3||0
1643720180000|2022-02-01 12:56:20|790.3||790.3||790.5||790.3||0
1643720200000|2022-02-01 12:56:40||788.8||788.8||788.8||788.8|0
1643720210000|2022-02-01 12:56:50||789||789||789||789|0
1643720220000|2022-02-01 12:57:00|790.5||790.5||790.5||790.5||0
1643720230000|2022-02-01 12:57:10|790.3||790.5||790.5||790.3||3
1643720240000|2022-02-01 12:57:20|790.3||790.3||790.3||790.3||1
1643720250000|2022-02-01 12:57:30||788.8||788.8||789||788.8|0
1643720260000|2022-02-01 12:57:40|790|789|790|788.8|790|789|790|788.8|0
1643720270000|2022-02-01 12:57:50|790.3|789|790.3|789|790.3|789|790|789|0
1643720280000|2022-02-01 12:58:00||788.8||789||789||788.8|0
1643720290000|2022-02-01 12:58:10||788.8||788.8||788.8||788.8|0
1643720300000|2022-02-01 12:58:20|790||790.3||790.3||790||0
1643720310000|2022-02-01 12:58:30|790||790.3||790.3||790||0
1643720320000|2022-02-01 12:58:40|790||790||790||790||0
1643720330000|2022-02-01 12:58:50|790.3|789|790.3|789|790.3|789|790.3|788.8|0
1643720340000|2022-02-01 12:59:00|790.5|788.8|790.5|789.3|790.5|789.3|790.5|788.8|319
1643720350000|2022-02-01 12:59:10||789||789.3||789.3||789|0
1643720360000|2022-02-01 12:59:20|||||||||2
1643720370000|2022-02-01 12:59:30||789||789||789||789|0
1643720380000|2022-02-01 12:59:40||789.3||789.3||789.3||789.3|0
1643720390000|2022-02-01 12:59:50||789||789.3||789.3||789|0
1643720400000|2022-02-01 13:00:00|790.8|789.5|791|789.8|791|789.8|790.8|789.5|1
1643720410000|2022-02-01 13:00:10||789.5||789.5||789.5||789.5|0
1643720430000|2022-02-01 13:00:30|790.8|789.3|790.8|789.5|790.8|789.5|790.5|789.3|7
1643720440000|2022-02-01 13:00:40|790.5|789.3|790.5|789.3|790.8|789.3|790.5|789.3|0
1643720450000|2022-02-01 13:00:50|790.8||790.8||790.8||790.5||1
1643720460000|2022-02-01 13:01:00|790.5|789.5|790.8|789.5|790.8|789.5|790.5|789.3|0
1643720470000|2022-02-01 13:01:10|790.5|789.3|790.8|789.3|790.8|789.3|790.5|789.3|10
1643720480000|2022-02-01 13:01:20|791|789.5|791|789.8|791|789.8|791|789.5|0
1643720490000|2022-02-01 13:01:30|790.8|789.5|790.8|789.5|790.8|789.8|790.8|789.5|8
1643720510000|2022-02-01 13:01:50|791|789.8|790.8|789.5|791|789.8|790.8|789.5|0
1643720520000|2022-02-01 13:02:00|||||||||35
1643720530000|2022-02-01 13:02:10|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|6
1643720540000|2022-02-01 13:02:20||789||789||789.3||789|0
1643720550000|2022-02-01 13:02:30|790.3||790.5||790.5||790.3||4
1643720560000|2022-02-01 13:02:40|790.3|789.3|790.5|789|790.5|789.3|790.3|789|2
1643720570000|2022-02-01 13:02:50||789.3||789||789.3||789|0
1643720580000|2022-02-01 13:03:00|790.3|788.8|790|788.8|790.3|788.8|790|788.8|12
1643720590000|2022-02-01 13:03:10|789.8|788.5|790|788.8|790|788.8|789.8|788.5|0
1643720600000|2022-02-01 13:03:20|789.8|788.5|789.8|788.5|790|788.8|789.8|788.5|0
1643720610000|2022-02-01 13:03:30||788.3||788.5||788.5||788.3|0
1643720620000|2022-02-01 13:03:40|789.5|788.3|789.5|788.3|789.8|788.5|789.5|788.3|1
1643720630000|2022-02-01 13:03:50|789.3|788|789.3|788|789.3|788|789.3|788|1
1643720640000|2022-02-01 13:04:00|789|787.8|789|787.8|789|787.8|789|787.8|54
1643720650000|2022-02-01 13:04:10|||||||||3
1643720670000|2022-02-01 13:04:30|788.8|787.5|788.8|787.5|788.8|787.5|788.8|787.3|5
1643720680000|2022-02-01 13:04:40|789|787.8|789|787.8|789|787.8|788.8|787.8|2
1643720690000|2022-02-01 13:04:50||787.5||787.8||787.8||787.5|7
1643720720000|2022-02-01 13:05:20|789.3|788|789.3|787.8|789.3|788|789|787.8|0
1643720730000|2022-02-01 13:05:30|789|787.5|788.8|787.5|789.3|787.5|788.8|787.5|9
1643720750000|2022-02-01 13:05:50|788.5|787.3|788.8|787.5|788.8|787.5|788.5|787.3|9
1643720760000|2022-02-01 13:06:00||787.3||787.3||787.5||787.3|0
1643720770000|2022-02-01 13:06:10|788.5|787.5|788.5|787.3|788.8|787.5|788.5|787.3|3
1643720780000|2022-02-01 13:06:20|788.8|787.5|788.8|787.5|788.8|787.5|788.5|787.3|0
1643720790000|2022-02-01 13:06:30||787.3||787.5||787.5||787.3|0
1643720810000|2022-02-01 13:06:50|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|56
1643720820000|2022-02-01 13:07:00|||||||||1
1643720830000|2022-02-01 13:07:10|788.8|787.5|788.5|787.3|788.8|787.5|788.5|787.3|0
1643720840000|2022-02-01 13:07:20|788.8||788.8||788.8||788.5||0
1643720850000|2022-02-01 13:07:30||787.5||787.5||787.5||787.3|1
1643720860000|2022-02-01 13:07:40|788.3|787.3|788.3|787|788.3|787.3|788.3|787|3
1643720870000|2022-02-01 13:07:50|788.5||788.3||788.5||788.3||2
1643720880000|2022-02-01 13:08:00|788.5|787.3|788.8|787.3|788.8|787.3|788.5|787.3|1
1643720890000|2022-02-01 13:08:10|789|787.5|789|787.5|789|787.5|789|787.5|0
1643720900000|2022-02-01 13:08:20|788.8||788.8||789||788.8||0
1643720910000|2022-02-01 13:08:30|789|787.8|789|787.8|789|787.8|788.8|787.5|12
1643720920000|2022-02-01 13:08:40|788.8|787.5|789|787.5|789|787.5|788.8|787.5|6
1643720930000|2022-02-01 13:08:50|788.8|787.3|788.8|787.3|788.8|787.3|788.8|787.3|1
1643720940000|2022-02-01 13:09:00|788.5||788.8||788.8||788.5||0
1643720950000|2022-02-01 13:09:10|788.5||788.8||788.8||788.5||0
1643720970000|2022-02-01 13:09:30|788.5||788.5||788.5||788.5||0
1643720980000|2022-02-01 13:09:40|||||||||1
1643720990000|2022-02-01 13:09:50|788.8||788.8||788.8||788.5||0
1643721000000|2022-02-01 13:10:00||787.5||787.3||787.5||787.3|0
1643721010000|2022-02-01 13:10:10|788.5||788.5||788.5||788.5||0
1643721030000|2022-02-01 13:10:30|788.3|787|788.3|787|788.3|787|788.3|787|1
1643721040000|2022-02-01 13:10:40||786.8||787||787||786.8|0
1643721060000|2022-02-01 13:11:00|788|786.8|788.3|787|788.3|787|788|786.8|2
1643721070000|2022-02-01 13:11:10|||||||||3
1643721080000|2022-02-01 13:11:20|788|786.8|788|786.8|788|786.8|788|786.8|20
1643721090000|2022-02-01 13:11:30|787.8|786.5|788|786.5|788|786.5|787.8|786.5|51
1643721100000|2022-02-01 13:11:40|787.8|786.3|787.8|786.5|787.8|786.5|787.8|786.3|0
1643721110000|2022-02-01 13:11:50|788|786.8|788|786.5|788|786.8|788|786.5|0
1643721120000|2022-02-01 13:12:00||786.8||786.5||786.8||786.5|0
1643721130000|2022-02-01 13:12:10||786.8||786.8||786.8||786.5|0
1643721140000|2022-02-01 13:12:20|787.8|786.5|788|786.5|788|786.8|787.8|786.5|0
1643721150000|2022-02-01 13:12:30||786.8||786.8||786.8||786.5|0
1643721170000|2022-02-01 13:12:50|787.8|786.5|787.8|786.5|787.8|786.8|787.8|786.5|0
1643721180000|2022-02-01 13:13:00|788||787.8||788||787.8||15
1643721190000|2022-02-01 13:13:10||786.3||786.5||786.5||786.3|2
1643721200000|2022-02-01 13:13:20|788|786.8|788|786.8|788|786.8|788|786.8|0
1643721210000|2022-02-01 13:13:30||786.5||786.8||786.8||786.5|0
1643721220000|2022-02-01 13:13:40|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|0
1643721240000|2022-02-01 13:14:00|||||||||5
1643721250000|2022-02-01 13:14:10|788|786.8|787.8|786.5|788|786.8|787.8|786.5|3
1643721260000|2022-02-01 13:14:20|788|786.8|788|786.8|788|786.8|788|786.5|0
1643721270000|2022-02-01 13:14:30||786.5||786.8||786.8||786.5|0
1643721280000|2022-02-01 13:14:40||786.5||786.8||786.8||786.5|2
1643721290000|2022-02-01 13:14:50|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|6
1643721300000|2022-02-01 13:15:00|||||||||9
1643721310000|2022-02-01 13:15:10|787.5|786.3|787.8|786.3|787.8|786.3|787.5|786.3|5
1643721320000|2022-02-01 13:15:20|787.5|786.5|788|786.5|788|786.5|787.5|786.5|2
1643721330000|2022-02-01 13:15:30|787.8||787.8||788||787.8||0
1643721340000|2022-02-01 13:15:40|788||787.8||788||787.8||0
1643721350000|2022-02-01 13:15:50|788|786.8|788|786.8|788|786.8|788|786.8|0
1643721360000|2022-02-01 13:16:00||786.5||786.5||786.5||786.5|0
1643721370000|2022-02-01 13:16:10||786.8||786.8||786.8||786.5|0
1643721380000|2022-02-01 13:16:20||786.5||786.8||786.8||786.5|0
1643721390000|2022-02-01 13:16:30|787.8|786.5|788|786.5|788|786.5|787.8|786.5|0
1643721400000|2022-02-01 13:16:40|787.8||787.8||788||787.8||0
1643721410000|2022-02-01 13:16:50|788|786.8|788|786.8|788|786.8|787.8|786.5|1
1643721420000|2022-02-01 13:17:00|787.8|786.5|787.8|786.5|788|786.5|787.8|786.5|4
1643721430000|2022-02-01 13:17:10|788|786.8|788|786.8|788|786.8|788|786.5|0
1643721440000|2022-02-01 13:17:20|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|27
1643721450000|2022-02-01 13:17:30|787.5|786.3|787.8|786.3|787.8|786.5|787.5|786.3|10
1643721460000|2022-02-01 13:17:40|787.5||787.8||787.8||787.5||0
1643721470000|2022-02-01 13:17:50|787.5||787.8||787.8||787.5||0
1643721480000|2022-02-01 13:18:00||786.5||786.5||786.5||786.3|4
1643721520000|2022-02-01 13:18:40|||||||||1
1643721530000|2022-02-01 13:18:50|||||||||10
1643721540000|2022-02-01 13:19:00|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|45
1643721550000|2022-02-01 13:19:10|787.8|786.5|787.5|786.3|787.8|786.5|787.5|786.3|390
1643721570000|2022-02-01 13:19:30|787.3|786|787|785.8|787.3|786.3|787|785.8|21
1643721580000|2022-02-01 13:19:40|787.3||787||787.3||787||4
1643721600000|2022-02-01 13:20:00|787.5|786|787.8|786.5|787.8|786.5|787.5|786|8
1643721610000|2022-02-01 13:20:10||786.3||786.5||786.5||786.3|36
1643721620000|2022-02-01 13:20:20||786.3||786.3||786.3||786.3|5
1643721630000|2022-02-01 13:20:30|787.5|786.5|787.8|786.5|787.8|786.5|787.5|786.3|3
1643721640000|2022-02-01 13:20:40|||||||||13
1643721650000|2022-02-01 13:20:50|788||788||788||788||30
1643721660000|2022-02-01 13:21:00|787.8||788||788||787.8||3
1643721670000|2022-02-01 13:21:10|787.8||787.8||788||787.8||2
1643721680000|2022-02-01 13:21:20|788|786.8|788.3|787|788.3|787|788|786.8|12
1643721690000|2022-02-01 13:21:30|788.5|787.3|788.3|787|788.5|787.3|788.3|787|46
1643721700000|2022-02-01 13:21:40|788.5|787.3|788.5|787|788.5|787.3|788.5|787|4
1643721710000|2022-02-01 13:21:50||787.3||787.3||787.3||787.3|2
1643721720000|2022-02-01 13:22:00|788.8|787.5|788.8|787.3|788.8|787.5|788.8|787.3|43
1643721730000|2022-02-01 13:22:10|788.5|787.5|788.8|787.5|788.8|787.5|788.5|787.3|7
1643721740000|2022-02-01 13:22:20||787.3||787.3||787.3||787.3|0
1643721750000|2022-02-01 13:22:30|788.5|787.5|788.8|787.5|788.8|787.5|788.5|787.5|0
1643721770000|2022-02-01 13:22:50|789|787.8|788.8|787.5|789|787.8|788.8|787.5|51
1643721780000|2022-02-01 13:23:00|||||||||57
1643721790000|2022-02-01 13:23:10|788.5|787.3|788.8|787.5|788.8|787.5|788.5|787.3|5
1643721800000|2022-02-01 13:23:20|789|787.8|789|787.8|789|787.8|789|787.8|0
1643721810000|2022-02-01 13:23:30|789.3|788|789.3|788|789.3|788|789.3|787.8|75
1643721820000|2022-02-01 13:23:40|||||||||1
1643721830000|2022-02-01 13:23:50|789|787.8|789.3|788|789.3|788|789|787.8|26
1643721840000|2022-02-01 13:24:00||787.8||788||788||787.8|28
1643721850000|2022-02-01 13:24:10|789|787.8|789|787.8|789|787.8|789|787.8|0
1643721860000|2022-02-01 13:24:20|788.8|787.5|789|787.8|789|787.8|788.8|787.5|0
1643721870000|2022-02-01 13:24:30|788.8|787.5|788.8|787.5|788.8|787.8|788.8|787.5|0
1643721880000|2022-02-01 13:24:40|789||788.8||789||788.8||0
1643721890000|2022-02-01 13:24:50|789|787.8|789|787.5|789|787.8|789|787.5|1
1643721900000|2022-02-01 13:25:00|788.8|787.8|789|787.5|789|787.8|788.8|787.5|4
1643721910000|2022-02-01 13:25:10|788.8|787.8|788.8|787.5|788.8|787.8|788.8|787.5|0
1643721920000|2022-02-01 13:25:20||787.3||787.5||787.5||787.3|0
1643721940000|2022-02-01 13:25:40|789|787.8|789|787.8|789|787.8|788.8|787.5|0
1643721950000|2022-02-01 13:25:50||787.5||787.8||787.8||787.5|47
1643721960000|2022-02-01 13:26:00|788.8|787.5|789|787.8|789|787.8|788.8|787.5|27
1643721970000|2022-02-01 13:26:10||787.5||787.5||787.8||787.5|0
1643721980000|2022-02-01 13:26:20|788.8||788.8||788.8||788.8||1
1643721990000|2022-02-01 13:26:30|788.5|787.3|788.5|787.3|788.8|787.3|788.5|787.3|15
1643722000000|2022-02-01 13:26:40||787||787.3||787.3||787|1
1643722010000|2022-02-01 13:26:50|788.3|787|788.5|787|788.5|787|788.3|787|2
1643722020000|2022-02-01 13:27:00||787.3||787.3||787.3||787|0
1643722030000|2022-02-01 13:27:10||787||787||787.3||787|0
1643722040000|2022-02-01 13:27:20|788.3|786.8|788|786.8|788.3|786.8|788|786.8|57
1643722050000|2022-02-01 13:27:30|788.3|787|788.3|787|788.3|787|788|786.8|7
1643722060000|2022-02-01 13:27:40|||||||||21
1643722070000|2022-02-01 13:27:50|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|3
1643722080000|2022-02-01 13:28:00||787||787.3||787.3||787|6
1643722090000|2022-02-01 13:28:10||787||787.3||787.3||787|0
1643722110000|2022-02-01 13:28:30|788.3|787|788.3|787|788.5|787.3|788.3|787|3
1643722120000|2022-02-01 13:28:40|788.5||788.3||788.5||788.3||272
1643722150000|2022-02-01 13:29:10|||||||||1
1643722170000|2022-02-01 13:29:30|||||||||1
1643722180000|2022-02-01 13:29:40||786.8||787||787||786.8|5
1643722190000|2022-02-01 13:29:50||786.8||786.8||787||786.8|0
1643722200000|2022-02-01 13:30:00||787||787||787||787|0
1643722230000|2022-02-01 13:30:30|||||||||10
1643722240000|2022-02-01 13:30:40|788|786.8|788.3|786.8|788.3|786.8|788|786.8|2
1643722250000|2022-02-01 13:30:50|788.5|787|788.3|787|788.5|787.3|788.3|787|24
1643722260000|2022-02-01 13:31:00|788.5||788.3||788.5||788.3||0
1643722280000|2022-02-01 13:31:20||786.8||787||787||786.8|1
1643722320000|2022-02-01 13:32:00|788.5|787.3|788.3|787|788.5|787.3|788.3|787|3
1643722330000|2022-02-01 13:32:10|788|786.8|788|786.8|788.3|787|788|786.8|15
1643722340000|2022-02-01 13:32:20|788.3||788.3||788.3||788||7
1643722350000|2022-02-01 13:32:30||787||787||787||787|0
1643722370000|2022-02-01 13:32:50|788|786.8|788.3|787|788.3|787|788|786.8|0
1643722380000|2022-02-01 13:33:00|788.5|787.3|788.5|787|788.5|787.3|788.3|787|1
1643722390000|2022-02-01 13:33:10|788.3||788.3||788.5||788.3||0
1643722400000|2022-02-01 13:33:20|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|0
1643722410000|2022-02-01 13:33:30|788.3|787|788.5|787.3|788.5|787.3|788.3|787|0
1643722420000|2022-02-01 13:33:40|788.3|787|788.5|787|788.5|787.3|788.3|787|1
1643722430000|2022-02-01 13:33:50|788.3|787.3|788.3|787|788.3|787.3|788.3|787|0
1643722440000|2022-02-01 13:34:00||786.8||787||787||786.8|0
1643722450000|2022-02-01 13:34:10|788|786.8|788|786.8|788|787|788|786.8|0
1643722460000|2022-02-01 13:34:20|788.3|787|788.3|787|788.3|787|788.3|787|0
1643722470000|2022-02-01 13:34:30||786.8||787||787||786.8|0
1643722480000|2022-02-01 13:34:40|788.5|787.3|788.5|787.3|788.5|787.3|788.3|787.3|0
1643722490000|2022-02-01 13:34:50|788.8|787|788.8|787.5|788.8|787.5|788.8|787|39
1643722500000|2022-02-01 13:35:00|789|787.3|788.5|787.3|789|787.3|788.5|787|10
1643722510000|2022-02-01 13:35:10|788.8|787|788.8|787.3|788.8|787.3|788.5|787|0
1643722520000|2022-02-01 13:35:20|788.5||788.5||788.8||788.5||0
1643722530000|2022-02-01 13:35:30|788.8||788.5||788.8||788.5||0
1643722540000|2022-02-01 13:35:40|788.8|787.5|789|787.8|789|787.8|788.8|787.5|5
1643722550000|2022-02-01 13:35:50|788.8|787.5|788.8|787.5|788.8|787.5|788.8|787.5|5
1643722570000|2022-02-01 13:36:10|789|787.8|789|787.8|789|787.8|789|787.8|98
1643722580000|2022-02-01 13:36:20|789.3|788|789.3|788|789.3|788|789.3|788|1
1643722600000|2022-02-01 13:36:40|||||||||6
1643722610000|2022-02-01 13:36:50|790|788.8|790|788.5|790|788.8|790|788.5|83
1643722620000|2022-02-01 13:37:00|790.3|788.8|790.3|789|790.3|789|790|788.8|2
1643722630000|2022-02-01 13:37:10|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789|0
1643722640000|2022-02-01 13:37:20||789||789.3||789.3||789|1
1643722650000|2022-02-01 13:37:30|790.3|789|790.3|789|790.3|789|790.3|789|7
1643722660000|2022-02-01 13:37:40|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|1
1643722670000|2022-02-01 13:37:50|||||||||17
1643722680000|2022-02-01 13:38:00|790.8|789.5|790.8|789.5|790.8|789.5|790.5|789.3|75
1643722690000|2022-02-01 13:38:10||789.3||789.5||789.5||789.3|2
1643722700000|2022-02-01 13:38:20|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|71
1643722710000|2022-02-01 13:38:30|790.8|789.5|790.8|789.5|790.8|789.5|790.8|789.3|0
1643722720000|2022-02-01 13:38:40|791|789.8|791.3|789.8|791.3|789.8|790.8|789.8|8
1643722730000|2022-02-01 13:38:50|791|790|791.3|790|791.3|790|791|790|3
1643722740000|2022-02-01 13:39:00||789.8||790||790||789.8|8
1643722750000|2022-02-01 13:39:10|791|789.8|791|789.8|791|789.8|791|789.8|2
1643722760000|2022-02-01 13:39:20|790.8|789.5|790.8|789.5|791|789.5|790.8|789.5|2
1643722770000|2022-02-01 13:39:30||789.3||789.5||789.5||789.3|0
1643722780000|2022-02-01 13:39:40||789.3||789.5||789.5||789.3|0
1643722790000|2022-02-01 13:39:50||789.3||789.5||789.5||789.3|0
1643722800000|2022-02-01 13:40:00|791|789.3|790.8|789.5|791|789.5|790.8|789.3|3
1643722810000|2022-02-01 13:40:10|791|789.8|791|789.8|791|789.8|791|789.8|1
1643722820000|2022-02-01 13:40:20||789.5||789.5||789.5||789.5|0
1643722830000|2022-02-01 13:40:30|790.8|789.8|790.8|789.5|791|789.8|790.8|789.5|0
1643722840000|2022-02-01 13:40:40|791||790.8||791||790.8||0
1643722850000|2022-02-01 13:40:50||789.3||789.3||789.5||789.3|0
1643722860000|2022-02-01 13:41:00|790.5||790.5||790.8||790.5||1
1643722870000|2022-02-01 13:41:10|790.8||790.8||790.8||790.5||0
1643722880000|2022-02-01 13:41:20|790.5|789.5|790.8|789.5|790.8|789.5|790.5|789.3|1
1643722890000|2022-02-01 13:41:30|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|5
1643722900000|2022-02-01 13:41:40|790.8||790.5||790.8||790.5||0
1643722910000|2022-02-01 13:41:50|790.8||790.5||790.8||790.5||0
1643722920000|2022-02-01 13:42:00|790.8|789.5|790.8|789.3|790.8|789.5|790.8|789.3|5
1643722930000|2022-02-01 13:42:10|790.5|789.5|791|789.8|791.3|790|790.5|789.3|523
1643722950000|2022-02-01 13:42:30|791.3|790|791.3|790|791.3|790|791.3|790|3
1643722960000|2022-02-01 13:42:40|791.5|790.3|791.5|790.3|791.5|790.3|791.3|790.3|1
1643722970000|2022-02-01 13:42:50||790||790||790||790|2
1643722980000|2022-02-01 13:43:00||790.3||790.3||790.3||790|0
1643723000000|2022-02-01 13:43:20|791.8||791.8||791.8||791.8||1
1643723010000|2022-02-01 13:43:30||790.5||790.5||790.5||790.3|10
1643723020000|2022-02-01 13:43:40||790.3||790.3||790.5||790.3|0
1643723030000|2022-02-01 13:43:50||790.5||790.5||790.5||790.3|44
1643723040000|2022-02-01 13:44:00|791.5|790.3|791.8|790.5|791.8|790.5|791.5|790.3|24
1643723050000|2022-02-01 13:44:10|791.5|790.3|791.5|790.3|791.8|790.3|791.5|790.3|30
1643723070000|2022-02-01 13:44:30|791.8|790|791.8|790.3|791.8|790.3|791.8|790|1
1643723080000|2022-02-01 13:44:40|791.5|790.5|791.5|790.3|791.8|790.5|791.5|790.3|1
1643723100000|2022-02-01 13:45:00|791.8||791.5||791.8||791.5||0
1643723110000|2022-02-01 13:45:10|791.8||791.5||791.8||791.5||24
1643723120000|2022-02-01 13:45:20|791.8|790|791.8|790.5|791.8|790.5|791.5|790|43
1643723130000|2022-02-01 13:45:30|792||791.8||792||791.8||41
1643723140000|2022-02-01 13:45:40|792|790.3|791.5|790.3|792|790.3|791.5|790.3|0
1643723150000|2022-02-01 13:45:50||790||790||790||790|2
1643723160000|2022-02-01 13:46:00|791.3|789.8|791.3|790|791.3|790|791.3|789.8|4
1643723170000|2022-02-01 13:46:10|791|789.8|790.5|789.3|791|789.8|790.5|789.3|3
1643723180000|2022-02-01 13:46:20|790.3|789|790|788.8|790.5|789|789.8|788.5|61
1643723190000|2022-02-01 13:46:30|789.8|788.5|790|788.5|790|788.8|789.8|788.5|8
1643723200000|2022-02-01 13:46:40||788.8||788.8||788.8||788.5|2
1643723210000|2022-02-01 13:46:50|790.3|789|790.3|789|790.3|789|790.3|789|4
1643723220000|2022-02-01 13:47:00||788.8||788.8||789||788.8|4
1643723230000|2022-02-01 13:47:10|790||790||790||790||1
1643723240000|2022-02-01 13:47:20|790.3||790.3||790.3||790.3||0
1643723250000|2022-02-01 13:47:30|790||790||790||790||0
1643723280000|2022-02-01 13:48:00|790.3||790||790.3||790||7
1643723290000|2022-02-01 13:48:10|790.3||790||790.3||790||0
1643723300000|2022-02-01 13:48:20|790.3||790.3||790.3||790||2
1643723310000|2022-02-01 13:48:30|790||790||790.3||790||1
1643723360000|2022-02-01 13:49:20|790.3||790||790.3||790||1
1643723370000|2022-02-01 13:49:30|790.3|788.5|789.8|788.5|790.3|788.5|789.8|788.5|11
1643723390000|2022-02-01 13:49:50|789.5|788.3|789.5|788.3|789.5|788.3|789.5|788|1
1643723400000|2022-02-01 13:50:00||788||788.3||788.3||788|0
1643723410000|2022-02-01 13:50:10|789.3|788|789.3|788|789.3|788.3|789.3|788|1
1643723430000|2022-02-01 13:50:30||787.8||787.8||788||787.8|0
1643723440000|2022-02-01 13:50:40||788||788||788||787.8|0
1643723450000|2022-02-01 13:50:50|789.5|788.3|789.5|788.3|789.8|788.3|789.5|788|2
1643723460000|2022-02-01 13:51:00|789.8|788|789.5|788|789.8|788|789.3|788|0
1643723470000|2022-02-01 13:51:10|789.3||789.5||789.5||789.3||1
1643723480000|2022-02-01 13:51:20|789.8|788.3|789.5|788.3|789.8|788.3|789.5|788.3|0
1643723490000|2022-02-01 13:51:30|789.8||789.5||789.8||789.5||5
1643723500000|2022-02-01 13:51:40||788||788||788.3||788|0
1643723510000|2022-02-01 13:51:50|789.3|788.3|789.3|788|789.5|788.3|789.3|788|1
1643723540000|2022-02-01 13:52:20|789|787.8|789|787.8|789|787.8|789|787.8|3
1643723550000|2022-02-01 13:52:30|789.3|788|789.3|788|789.3|788|789.3|787.8|3
1643723560000|2022-02-01 13:52:40|789|787.8|788.8|787.5|789|787.8|788.8|787.5|2
1643723570000|2022-02-01 13:52:50|789||788.8||789||788.8||6
1643723580000|2022-02-01 13:53:00|789|787.8|788.8|787.5|789|787.8|788.8|787.5|0
1643723590000|2022-02-01 13:53:10|789||789||789||789||0
1643723610000|2022-02-01 13:53:30|788.8|787.3|788.8|787.3|788.8|787.3|788.5|787.3|1
1643723620000|2022-02-01 13:53:40|789|787.5|789|787.5|789|787.5|788.8|787.3|0
1643723630000|2022-02-01 13:53:50|788.8|787.3|788.8|787.5|788.8|787.5|788.8|787.3|0
1643723640000|2022-02-01 13:54:00|788.5|787.3|788.8|787.5|788.8|787.5|788.5|787.3|0
1643723650000|2022-02-01 13:54:10||787.3||787.5||787.5||787.3|4
1643723660000|2022-02-01 13:54:20||787.3||787.5||787.5||787.3|0
1643723680000|2022-02-01 13:54:40|788.5|787.3|788.8|787.3|788.8|787.5|788.5|787.3|0
1643723690000|2022-02-01 13:54:50||787.5||787.5||787.5||787.5|0
1643723700000|2022-02-01 13:55:00||787.3||787.5||787.5||787.3|0
1643723710000|2022-02-01 13:55:10|788.5|787.3|788.5|787.3|788.5|787.5|788.5|787.3|0
1643723720000|2022-02-01 13:55:20|788.8|787.5|788.8|787.3|788.8|787.5|788.8|787.3|2
1643723730000|2022-02-01 13:55:30|788.5|787|788.5|787.3|788.5|787.3|788.5|787|0
1643723740000|2022-02-01 13:55:40||787||787.3||787.3||787|0
1643723750000|2022-02-01 13:55:50||787||787.3||787.3||787|2
1643723770000|2022-02-01 13:56:10|788.3|787|788.5|787|788.5|787.3|788.3|787|11
1643723780000|2022-02-01 13:56:20||787.3||787.3||787.3||787.3|0
1643723790000|2022-02-01 13:56:30|788.3|787|788.3|787|788.3|787|788.3|787|1
1643723800000|2022-02-01 13:56:40||786.8||787||787||786.8|0
1643723810000|2022-02-01 13:56:50|788|786.8|788.3|787|788.3|787|788|786.8|0
1643723820000|2022-02-01 13:57:00|788|786.8|788|786.8|788|786.8|788|786.8|5
1643723830000|2022-02-01 13:57:10|788.3|787|788.3|787|788.3|787|788|786.8|5
1643723840000|2022-02-01 13:57:20|788|786.8|788.3|787|788.3|787|788|786.8|0
1643723850000|2022-02-01 13:57:30|788.5|787.3|788.3|787|788.5|787.3|788.3|787|4
1643723870000|2022-02-01 13:57:50|||||||||1
1643723910000|2022-02-01 13:58:30|788|786.8|788|786.8|788|786.8|788|786.8|68
1643723920000|2022-02-01 13:58:40|788.3||788||788.3||788||0
1643723940000|2022-02-01 13:59:00|||||||||3
1643723950000|2022-02-01 13:59:10|787.8|786.5|787.8|786.5|787.8|786.5|787.8|786.5|1
1643723960000|2022-02-01 13:59:20|788|786.8|787.8|786.5|788|786.8|787.8|786.5|2
1643723970000|2022-02-01 13:59:30|788|786.8|788|786.8|788|786.8|788|786.8|0
1643723980000|2022-02-01 13:59:40|788.3|787|788.3|787|788.3|787|788.3|787|0
1643723990000|2022-02-01 13:59:50|788|786.8|788|786.8|788.3|787|788|786.8|2
1643724000000|2022-02-01 14:00:00|788.3|787|788.5|787.3|788.5|787.3|788.3|787|79
1643724010000|2022-02-01 14:00:10|788.3|787|788.3|787|788.3|787|788|786.8|2
1643724020000|2022-02-01 14:00:20|788|786.8|788.3|787|788.3|787|788|786.8|0
1643724030000|2022-02-01 14:00:30|788.5||788.3||788.5||788.3||10
1643724040000|2022-02-01 14:00:40|788.5||788.3||788.5||788.3||0
1643724060000|2022-02-01 14:01:00|788.5||788.3||788.5||788.3||1
1643724070000|2022-02-01 14:01:10|788|786.8|787.8|786.5|788|786.8|787.8|786.5|1
1643724080000|2022-02-01 14:01:20|787.5|786.3|787.3|785.8|787.5|786.3|787|785.8|77
1643724090000|2022-02-01 14:01:30|787|786|787.3|786|787.3|786|787|785.8|0
1643724100000|2022-02-01 14:01:40|787|785.8|787.3|785.8|787.3|786|787|785.8|0
1643724110000|2022-02-01 14:01:50|787||787||787||787||6
1643724120000|2022-02-01 14:02:00|787.3||787||787.3||787||8
1643724130000|2022-02-01 14:02:10|786.8|785.5|786|784.8|786.8|785.5|786|784.5|103
1643724140000|2022-02-01 14:02:20|785.8|784.5|785.8|784.5|786|784.8|785.8|784.3|27
1643724150000|2022-02-01 14:02:30||784.3||784.5||784.5||784.3|3
1643724160000|2022-02-01 14:02:40|785.5|784.3|785.3|784|785.5|784.5|785.3|783.8|15
1643724170000|2022-02-01 14:02:50|785.5|784.3|785.3|784|785.5|784.3|785.3|784|2
1643724180000|2022-02-01 14:03:00|785.5|783.8|785.3|784|785.5|784.3|785.3|783.8|12
1643724190000|2022-02-01 14:03:10|785|783.8|785|783.8|785.3|783.8|785|783.8|4
1643724200000|2022-02-01 14:03:20|785.3|783.3|783.8|782.5|785.3|783.3|783.8|782.5|241
1643724210000|2022-02-01 14:03:30|783.5|782.3|782.8|781.3|783.5|782.3|782.5|781|57
1643724220000|2022-02-01 14:03:40|782.5|781.5|782.5|781|782.8|781.5|782|780.8|73
1643724230000|2022-02-01 14:03:50|782.3|780.8|782.5|781|782.5|781|782.3|780.8|20
1643724240000|2022-02-01 14:04:00|782.3|781.3|782.5|781.3|782.8|781.3|782|780.8|28
1643724250000|2022-02-01 14:04:10|782.3|781|781.5|780.3|782.5|781.3|781.5|780.3|31
1643724260000|2022-02-01 14:04:20|782|780.5|782.3|781|782.3|781|781.5|780.3|12
1643724270000|2022-02-01 14:04:30|782.5|780.8|782.8|781.3|782.8|781.3|782.3|780.8|0
1643724280000|2022-02-01 14:04:40|783|781.5|783|781.8|783|781.8|783|781.5|26
1643724290000|2022-02-01 14:04:50|783.3|781.5|783|781.5|783.3|781.8|782.8|781.5|11
1643724300000|2022-02-01 14:05:00|783.3|781.8|783.5|782.3|783.5|782.3|783.3|781.5|51
1643724310000|2022-02-01 14:05:10|783.8|782|783.8|782.3|783.8|782.5|783.5|782|6
1643724320000|2022-02-01 14:05:20|783.5|782.5|784|782.8|784|782.8|783.5|782.3|3
1643724330000|2022-02-01 14:05:30|784.3|782.5|784.5|783|784.5|783|784|782.5|42
1643724340000|2022-02-01 14:05:40|784.3|783.3|784.8|783.3|784.8|783.3|784.3|783|3
1643724350000|2022-02-01 14:05:50|784.5|783.5|784.3|783|784.8|783.5|784.3|782.8|5
1643724360000|2022-02-01 14:06:00|784.5|783.3|784|782.8|784.5|783.3|784|782.5|16
1643724370000|2022-02-01 14:06:10|784.3|783|784.3|783|784.3|783|784|782.8|5
1643724380000|2022-02-01 14:06:20|784.5|782.8|784.3|782.8|784.5|783|784|782.8|51
1643724390000|2022-02-01 14:06:30|784|783|784|782.5|784.3|783|784|782.5|3
1643724400000|2022-02-01 14:06:40|783.8|782.8|783.8|782.5|784|782.8|783.8|782.5|22
1643724410000|2022-02-01 14:06:50|783.5|782.3|783.5|782.3|783.5|782.3|783.3|781.8|192
1643724420000|2022-02-01 14:07:00|783.8|782|785|783.5|785|783.8|783.8|782|28
1643724430000|2022-02-01 14:07:10|784.8|783.8|785|783.8|785|783.8|784.8|783.5|1
1643724440000|2022-02-01 14:07:20|784.8|783.5|785|783.5|785|783.8|784.8|783.5|2
1643724450000|2022-02-01 14:07:30|785.3|783.8|785.5|784|785.5|784|785|783.5|19
1643724460000|2022-02-01 14:07:40|785.3|784.3|785.8|784.3|785.8|784.5|785.3|784|22
1643724470000|2022-02-01 14:07:50|785.5|784.5|785.8|784.5|786|784.5|785.5|784.3|1
1643724480000|2022-02-01 14:08:00|786|784.8|786.3|785|786.3|785|785.8|784.5|8
1643724490000|2022-02-01 14:08:10|786|784.8|786.3|784.8|786.3|785|786|784.5|3
1643724500000|2022-02-01 14:08:20|786.5|785|786.5|785.3|786.5|785.3|786.5|784.8|6
1643724510000|2022-02-01 14:08:30|786.8|785.5|787|785.8|787.3|785.8|786.8|785.5|1
1643724520000|2022-02-01 14:08:40||785.5||785.8||785.8||785.5|2
1643724530000|2022-02-01 14:08:50|786.8|785.5|786.3|785|787|785.5|786.3|785|2
1643724540000|2022-02-01 14:09:00|786|784.8|786.3|785|786.3|785|786|784.8|1
1643724550000|2022-02-01 14:09:10|786|784.8|786|784.8|786|784.8|786|784.8|1
1643724560000|2022-02-01 14:09:20|786.3||786||786.3||786||2
1643724570000|2022-02-01 14:09:30|785.8|784.5|786|784.8|786|784.8|785.8|784.5|5
1643724580000|2022-02-01 14:09:40|785.8|784.5|785.8|784.5|785.8|784.8|785.8|784.5|0
1643724590000|2022-02-01 14:09:50|786|784.3|785.8|784.5|786|784.5|785.8|784.3|3
1643724600000|2022-02-01 14:10:00|786|784.8|786|784.5|786|784.8|785.8|784.5|0
1643724620000|2022-02-01 14:10:20|||||||||1
1643724630000|2022-02-01 14:10:30|785.8|784.8|786|784.8|786.3|785|785.8|784.5|5
1643724640000|2022-02-01 14:10:40||784.5||784.5||784.8||784.5|0
1643724660000|2022-02-01 14:11:00||784.8||784.8||784.8||784.5|10
1643724670000|2022-02-01 14:11:10|786.3|785|786.5|785|786.5|785.3|786.3|785|86
1643724680000|2022-02-01 14:11:20|786.3||786.3||786.5||786.3||10
1643724690000|2022-02-01 14:11:30|786.5|785.3|786.5|785.3|786.5|785.3|786.3|785.3|22
1643724710000|2022-02-01 14:11:50|||||||||8
1643724720000|2022-02-01 14:12:00|786.3|785|786|784.5|786.3|785|786|784.5|8
1643724730000|2022-02-01 14:12:10||784.8||784.5||784.8||784.5|0
1643724740000|2022-02-01 14:12:20|785.8|784.8|786|784.5|786|784.8|785.8|784.5|16
1643724750000|2022-02-01 14:12:30|785.8|784.8|786|784.8|786.3|784.8|785.8|784.8|32
1643724760000|2022-02-01 14:12:40|785.8|784.5|785.8|784.5|786|784.5|785.8|784.5|34
1643724770000|2022-02-01 14:12:50|786.3|784.8|786.3|785|786.3|785|786|784.8|17
1643724780000|2022-02-01 14:13:00|786.5|784.8|786.5|785.3|786.5|785.3|786.5|784.8|1
1643724790000|2022-02-01 14:13:10|786.8||786.5||786.8||786.5||13
1643724800000|2022-02-01 14:13:20|786.8||786.5||786.8||786.5||8
1643724810000|2022-02-01 14:13:30|786.8|785.5|787|785.8|787.3|786|786.5|785.5|8
1643724820000|2022-02-01 14:13:40|787.3|786|787|785.8|787.3|786|787|785.8|0
1643724830000|2022-02-01 14:13:50|786.8|785.5|786.8|785.5|787|785.5|786.8|785.5|0
1643724850000|2022-02-01 14:14:10|||||||||20
1643724860000|2022-02-01 14:14:20||785.3||785.5||785.5||785.3|7
1643724870000|2022-02-01 14:14:30|786.5|785.3|786.3|785|786.5|785.3|786.3|785|9
1643724880000|2022-02-01 14:14:40|786.5|785.3|786.3|785|786.5|785.3|786.3|785|1
1643724890000|2022-02-01 14:14:50|786.5||786.3||786.5||786.3||0
1643724900000|2022-02-01 14:15:00|786|784.8|786.3|785|786.5|785|786|784.8|1
1643724910000|2022-02-01 14:15:10|786.5|785.3|786.5|785.3|786.8|785.3|786.5|785.3|0
1643724920000|2022-02-01 14:15:20|786.3|785|786.5|785.3|786.5|785.3|786.3|785|0
1643724930000|2022-02-01 14:15:30|786.8|785|786.3|785|786.8|785.3|786.3|785|2
1643724940000|2022-02-01 14:15:40|786|784.8|786|784.8|786.3|784.8|786|784.8|1
1643724950000|2022-02-01 14:15:50||784.5||784.8||784.8||784.5|0
1643724960000|2022-02-01 14:16:00|785.8|784.5|785.5|784|786|784.5|785.3|784|6
1643724970000|2022-02-01 14:16:10|785.3|783.8|785.3|783.8|785.5|784|785|783.8|47
1643724980000|2022-02-01 14:16:20|785|783.5|785|783.8|785|783.8|784.8|783.5|0
1643724990000|2022-02-01 14:16:30|784.8|783.5|785|783.8|785.3|783.8|784.8|783.5|10
1643725000000|2022-02-01 14:16:40|785.3|783.5|785|783.8|785.3|783.8|785|783.5|8
1643725010000|2022-02-01 14:16:50|785.3|784|785.3|783.8|785.3|784|785|783.8|0
1643725020000|2022-02-01 14:17:00|785|784|784.8|783.5|785|784|784.8|783.5|1
1643725030000|2022-02-01 14:17:10|785||785||785||785||0
1643725040000|2022-02-01 14:17:20|784.8|783.8|784.8|783.5|785|783.8|784.8|783.5|7
1643725050000|2022-02-01 14:17:30|785|783.8|785|783.5|785|783.8|785|783.5|6
1643725060000|2022-02-01 14:17:40|784.8||785||785||784.8||0
1643725070000|2022-02-01 14:17:50|784.8|783.3|784.8|783.5|784.8|783.5|784.8|783.3|52
1643725080000|2022-02-01 14:18:00|785|783.8|785.3|784|785.3|784|785|783.5|3
1643725090000|2022-02-01 14:18:10||783.8||784||784||783.8|0
1643725100000|2022-02-01 14:18:20|785|783.8|784.8|783.5|785|783.8|784.8|783.5|2
1643725110000|2022-02-01 14:18:30|785|783.8|785.3|783.8|785.3|783.8|784.8|783.8|3
1643725120000|2022-02-01 14:18:40||784||784||784||783.8|0
1643725130000|2022-02-01 14:18:50|785|783.8|785.5|784|785.5|784|785|783.8|1
1643725140000|2022-02-01 14:19:00|785.3|784.3|785.5|784|785.5|784.3|785.3|784|0
1643725150000|2022-02-01 14:19:10|785.3||785.3||785.5||785.3||0
1643725160000|2022-02-01 14:19:20|785.5|784.3|785.5|784.3|785.8|784.5|785.3|784.3|84
1643725170000|2022-02-01 14:19:30|785.8|784.5|785.5|784.3|785.8|784.5|785.5|784.3|11
1643725190000|2022-02-01 14:19:50|785.8||785.8||785.8||785.8||2
1643725200000|2022-02-01 14:20:00|785.5|784.5|785.8|784.3|785.8|784.5|785.5|784.3|0
1643725210000|2022-02-01 14:20:10|786|784.5|786|784.8|786|784.8|786|784.3|8
1643725220000|2022-02-01 14:20:20|785.8|784.5|786|784.8|786|784.8|785.8|784.5|12
1643725250000|2022-02-01 14:20:50||784.5||784.8||784.8||784.5|4
1643725260000|2022-02-01 14:21:00|785.8|784.5|785.8|784.5|785.8|784.5|785.8|784.3|6
1643725270000|2022-02-01 14:21:10|||||||||47
1643725290000|2022-02-01 14:21:30|785.5|784.3|785.8|784.3|785.8|784.3|785.5|784.3|18
1643725300000|2022-02-01 14:21:40||784.5||784.5||784.5||784.5|0
1643725310000|2022-02-01 14:21:50|786|784.3|786|784.8|786|784.8|786|784.3|55
1643725320000|2022-02-01 14:22:00|||||||||74
1643725330000|2022-02-01 14:22:10|||||||||3
1643725340000|2022-02-01 14:22:20|786.3|785|786.3|785|786.3|785|786.3|785|36
1643725350000|2022-02-01 14:22:30|786.5|785.3|786.3|785|786.5|785.3|786.3|785|0
1643725360000|2022-02-01 14:22:40|786.5|785.3|786.5|785.3|786.5|785.3|786.3|785|132
1643725370000|2022-02-01 14:22:50||785||785.3||785.3||785|56
1643725380000|2022-02-01 14:23:00|786.8|785.5|787|785.8|787|785.8|786.8|785.5|15
1643725390000|2022-02-01 14:23:10||785.5||785.8||785.8||785.5|8
1643725410000|2022-02-01 14:23:30|786.8|785.5|787|785.5|787|785.8|786.8|785.5|5
1643725420000|2022-02-01 14:23:40|786.8||787||787||786.8||20
1643725430000|2022-02-01 14:23:50||785.8||785.8||785.8||785.8|0
1643725440000|2022-02-01 14:24:00|786.8|785.5|787|785.8|787|785.8|786.8|785.5|9
1643725450000|2022-02-01 14:24:10|787.3|786|787.3|786|787.5|786|787|786|62
1643725460000|2022-02-01 14:24:20|787.5||787.3||787.5||787.3||0
1643725470000|2022-02-01 14:24:30|787.5|786.3|787.5|786.3|787.5|786.3|787.5|786.3|0
1643725480000|2022-02-01 14:24:40|787.8|786.5|787.8|786.5|787.8|786.5|787.5|786.3|52
1643725490000|2022-02-01 14:24:50|787.5|786.3|787.5|786.3|787.5|786.5|787.5|786.3|3
1643725500000|2022-02-01 14:25:00|788|786.8|788.8|787.3|788.8|787.3|788|786.8|76
1643725510000|2022-02-01 14:25:10|788.5||788.5||788.8||788.5||1
1643725520000|2022-02-01 14:25:20|788.8||788.8||788.8||788.5||5
1643725530000|2022-02-01 14:25:30|788.5|787.8|788.8|787.5|789|787.8|788.5|787.5|26
1643725540000|2022-02-01 14:25:40|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787.3|4
1643725550000|2022-02-01 14:25:50|788.3|787|788.5|787.3|788.5|787.3|788.3|787|2
1643725580000|2022-02-01 14:26:20||787||787.3||787.3||787|0
1643725590000|2022-02-01 14:26:30|788.8|787.5|788.5|787.3|788.8|787.5|788.5|787.3|6
1643725620000|2022-02-01 14:27:00|788.8|787.5|788.8|787.3|788.8|787.5|788.5|787.3|14
1643725630000|2022-02-01 14:27:10|788.5||788.5||788.5||788.5||0
1643725640000|2022-02-01 14:27:20|788.8|787.5|788.5|787.3|788.8|787.5|788.5|787.3|1
1643725650000|2022-02-01 14:27:30|788.8|787.5|788.8|787.3|788.8|787.5|788.8|787.3|1
1643725660000|2022-02-01 14:27:40||787.5||787.5||787.5||787.3|0
1643725670000|2022-02-01 14:27:50||787.3||787.5||787.5||787.3|3
1643725680000|2022-02-01 14:28:00||787.3||787.5||787.5||787.3|0
1643725690000|2022-02-01 14:28:10|||||||||2
1643725700000|2022-02-01 14:28:20|788.5|787.3|788.5|787.3|788.5|787.5|788.5|787.3|0
1643725710000|2022-02-01 14:28:30|788.8|787.5|788.8|787.5|789|787.5|788.8|787.5|4
1643725720000|2022-02-01 14:28:40|789||789||789||788.8||5
1643725730000|2022-02-01 14:28:50|788.8|787.8|789|787.8|789|787.8|788.8|787.8|2
1643725740000|2022-02-01 14:29:00|789.3|788|789|787.5|789.3|788|788.8|787.5|2
1643725750000|2022-02-01 14:29:10|789.3|787.8|789.3|788|789.5|788|789|787.8|0
1643725760000|2022-02-01 14:29:20|789.5|788.3|789.5|788.3|789.5|788.3|789.3|788|9
1643725770000|2022-02-01 14:29:30|789.8|788|789.5|788.3|789.8|788.3|789.3|788|16
1643725780000|2022-02-01 14:29:40|789.8|788.5|789.8|788.3|789.8|788.5|789.5|788.3|0
1643725790000|2022-02-01 14:29:50|790|788.8|790|788.5|790|788.8|789.8|788.5|4
1643725800000|2022-02-01 14:30:00|789.8|788.3|789.8|788.5|790|788.5|789.5|788.3|2
1643725810000|2022-02-01 14:30:10|790|788.8|790|788.5|790|788.8|789.8|788.5|1
1643725820000|2022-02-01 14:30:20|789.8||790||790||789.8||0
1643725830000|2022-02-01 14:30:30|789.8|788.3|790|788.5|790|788.8|789.8|788.3|1
1643725840000|2022-02-01 14:30:40|789.8|788.8|789.8|788.5|790|788.8|789.8|788.5|1
1643725850000|2022-02-01 14:30:50|790|788.3|789.5|788|790|788.3|789.3|788|3
1643725860000|2022-02-01 14:31:00|789.3|788.3|789.3|788|789.3|788.3|789|787.5|4
1643725870000|2022-02-01 14:31:10||787.8||788||788||787.8|6
1643725880000|2022-02-01 14:31:20|789|787.8|789|787.5|789|787.8|788.8|787.5|10
1643725890000|2022-02-01 14:31:30|788.8|787.8|789.3|787.8|789.3|788|788.8|787.8|3
1643725900000|2022-02-01 14:31:40|789.5|788|789.5|788.3|789.5|788.3|789.5|788|2
1643725910000|2022-02-01 14:31:50|789.8|788|789.3|787.8|789.8|788|789.3|787.8|2
1643725920000|2022-02-01 14:32:00|789|788|789.5|788|789.5|788|789|787.8|1
1643725930000|2022-02-01 14:32:10|789.3|788.3|789.5|788|789.5|788.3|789.3|788|0
1643725940000|2022-02-01 14:32:20|789.3|787.8|789.3|787.8|789.5|787.8|789|787.8|0
1643725950000|2022-02-01 14:32:30|789|788|789.3|787.8|789.5|788|789|787.8|0
1643725960000|2022-02-01 14:32:40|789|788|789|787.5|789.3|788|788.8|787.5|0
1643725970000|2022-02-01 14:32:50|788.8|787.3|788.3|787|789|787.5|788.3|787|2
1643725980000|2022-02-01 14:33:00|788.5|786.8|788.5|787.3|788.5|787.3|788.3|786.8|2
1643725990000|2022-02-01 14:33:10|788.8|787.5|788.3|787|788.8|787.5|788.3|786.8|2
1643726000000|2022-02-01 14:33:20|788|786.8|788.3|786.8|788.3|787|788|786.8|30
1643726010000|2022-02-01 14:33:30||787||786.8||787||786.8|9
1643726020000|2022-02-01 14:33:40|788|786.5|787.3|786|788|786.5|787.3|785.8|0
1643726030000|2022-02-01 14:33:50|787.5|785.8|787.3|786|787.5|786|787.3|785.8|2
1643726040000|2022-02-01 14:34:00|787.5|786.3|788|786.5|788|786.8|787.5|786|8
1643726050000|2022-02-01 14:34:10|788.3|786.8|788|786.8|788.3|787|788|786.5|1
1643726060000|2022-02-01 14:34:20|788.3|786.5|788|786.5|788.3|786.8|787.8|786.5|1
1643726070000|2022-02-01 14:34:30|787.8|786.8|788|786.8|788|786.8|787.8|786.3|0
1643726080000|2022-02-01 14:34:40|788.3|787|788.3|787|788.5|787.3|788.3|787|2
1643726090000|2022-02-01 14:34:50|788.5|787.3|788.5|787.3|788.5|787.3|788.5|787|5
1643726100000|2022-02-01 14:35:00|788.3|787|787.8|786.5|788.3|787|787.8|786.3|1
1643726110000|2022-02-01 14:35:10|788|786.3|788|786.8|788|786.8|788|786.3|0
1643726120000|2022-02-01 14:35:20|788.3|787|788.5|787.3|788.5|787.3|788.3|787|1
1643726130000|2022-02-01 14:35:30|788.8||788.8||788.8||788.5||1
1643726140000|2022-02-01 14:35:40|788.5|787.5|789|787.8|789.3|788|788.5|787.5|1
1643726150000|2022-02-01 14:35:50|789.3|787.5|789|787.8|789.3|787.8|789|787.5|51
1643726160000|2022-02-01 14:36:00|789.3|788|789.5|788.3|789.5|788.3|789.3|788|123
1643726170000|2022-02-01 14:36:10|789.3|788|789.5|788|789.5|788.3|789.3|788|0
1643726180000|2022-02-01 14:36:20|789.3|788.3|789.5|788.3|789.5|788.3|789.3|788|2
1643726190000|2022-02-01 14:36:30|789.3|788|789.5|788.3|789.5|788.3|789.3|788|1
1643726200000|2022-02-01 14:36:40||788||788.3||788.3||788|1
1643726210000|2022-02-01 14:36:50|789.3|788|789|787.8|789.5|788|789|787.5|4
1643726220000|2022-02-01 14:37:00|788.8|787.5|789|787.8|789|787.8|788.8|787.5|2
1643726230000|2022-02-01 14:37:10|788.8|787.5|788.8|787.5|789|787.8|788.8|787.5|2
1643726240000|2022-02-01 14:37:20|789|787.8|789|787.5|789|787.8|788.8|787.5|0
1643726250000|2022-02-01 14:37:30|788.8|787.8|788.5|787.3|788.8|787.8|788.3|787|10
1643726260000|2022-02-01 14:37:40|788.3|787|788.3|787|788.5|787|788.3|787|0
1643726270000|2022-02-01 14:37:50|788.5|787.3|789.3|788|789.3|788|788.3|787.3|3
1643726280000|2022-02-01 14:38:00|789.5|787.8|789.5|788.3|789.5|788.3|789.5|787.8|0
1643726290000|2022-02-01 14:38:10|789.8|788|789.5|788.3|789.8|788.3|789.5|788|25
1643726300000|2022-02-01 14:38:20|789.3|788|789.3|787.8|789.3|788|789|787.8|13
1643726310000|2022-02-01 14:38:30|789|787.5|789|787.8|789.3|787.8|789|787.5|0
1643726320000|2022-02-01 14:38:40|789.3|787.5|789|787.8|789.3|788|789|787.5|2
1643726330000|2022-02-01 14:38:50|788.8|787.5|788.3|786.8|788.8|787.5|788.3|786.8|1
1643726340000|2022-02-01 14:39:00|788|786.5|787.5|786.3|788.3|786.5|787.5|786|7
1643726350000|2022-02-01 14:39:10|787.8|786.5|787.8|786.5|788|786.5|787.5|786.3|2
1643726370000|2022-02-01 14:39:30|787.5|786.3|787.3|786|787.5|786.3|787.3|786|0
1643726380000|2022-02-01 14:39:40|787.5|786.3|787.5|786.3|787.5|786.3|787.3|786|3
1643726390000|2022-02-01 14:39:50|787.3|786|787.3|786|787.5|786.3|787.3|785.8|0
1643726400000|2022-02-01 14:40:00|787.5|786.3|788|786.8|788|786.8|787.5|786.3|2
1643726410000|2022-02-01 14:40:10||786.5||786.8||786.8||786.5|0
1643726420000|2022-02-01 14:40:20|788.3|787|788.3|786.8|788.3|787|788.3|786.8|0
1643726430000|2022-02-01 14:40:30||787||787||787||786.8|6
1643726440000|2022-02-01 14:40:40|788.5|787.3|788.8|787.3|788.8|787.5|788.5|787.3|2
1643726450000|2022-02-01 14:40:50|789|787.5|789|787.5|789|787.8|788.8|787.5|2
1643726460000|2022-02-01 14:41:00|789.3|787.8|789.8|788.3|789.8|788.3|789.3|787.8|6
1643726470000|2022-02-01 14:41:10|789.5|788.5|789.8|788.3|789.8|788.5|789.5|788.3|16
1643726480000|2022-02-01 14:41:20|789.5|788.5|789.5|788|789.5|788.5|789.5|788|6
1643726490000|2022-02-01 14:41:30|789.3|787.8|789.3|788|789.3|788|789.3|787.8|0
1643726500000|2022-02-01 14:41:40|||||||||10
1643726510000|2022-02-01 14:41:50|789|787.8|789.3|788|789.3|788|789|787.8|4
1643726520000|2022-02-01 14:42:00|789.5|788.3|789.3|787.8|789.5|788.3|789.3|787.8|1
1643726530000|2022-02-01 14:42:10|789|788|789.3|787.8|789.3|788|789|787.8|2
1643726540000|2022-02-01 14:42:20|789|788|789|787.8|789|788|788.8|787.5|0
1643726550000|2022-02-01 14:42:30|789.5|788|789.8|788.5|790|788.5|789.5|788|3
1643726560000|2022-02-01 14:42:40|790|789|790.3|789|790.3|789|789.8|789|146
1643726570000|2022-02-01 14:42:50||788.8||789||789||788.8|3
1643726580000|2022-02-01 14:43:00|790|788.8|790|788.8|790.3|788.8|789.8|788.5|0
1643726590000|2022-02-01 14:43:10|789.8|788.5|789.8|788.5|790|788.8|789.8|788.5|15
1643726600000|2022-02-01 14:43:20|789.5|788.3|789.5|788.3|789.8|788.3|789.5|788|0
1643726610000|2022-02-01 14:43:30|789.3|788|789.5|788|789.5|788.3|789.3|788|0
1643726620000|2022-02-01 14:43:40|789.3|788.3|789.3|788|789.5|788.3|789.3|788|0
1643726630000|2022-02-01 14:43:50|789|787.8|789|787.8|789.3|787.8|789|787.5|0
1643726640000|2022-02-01 14:44:00|||||||||2
1643726650000|2022-02-01 14:44:10|789.3|788|789.5|788.3|789.5|788.3|789.3|787.8|2
1643726660000|2022-02-01 14:44:20|789.3|788|789.3|788|789.5|788.3|789.3|788|0
1643726670000|2022-02-01 14:44:30|789.5|788.3|789.5|788.3|789.8|788.3|789.5|788|0
1643726680000|2022-02-01 14:44:40|789.3|788|789.3|788|789.5|788.3|789.3|788|0
1643726690000|2022-02-01 14:44:50|789|787.8|789|787.8|789.3|787.8|789|787.8|0
1643726700000|2022-02-01 14:45:00|789.3|788|789.3|788|789.3|788|789.3|788|1
1643726710000|2022-02-01 14:45:10|789|787.8|789.3|788|789.3|788|789|787.8|0
1643726720000|2022-02-01 14:45:20|789.5|788.3|790|788.8|790.3|788.8|789.3|788.3|0
1643726730000|2022-02-01 14:45:30|790.3|788.5|790.3|788.8|790.3|789|790|788.5|3
1643726740000|2022-02-01 14:45:40|790|788.5|790.5|789|790.5|789|790|788.5|136
1643726750000|2022-02-01 14:45:50|790.8|789.3|790.8|789.5|790.8|789.5|790.8|789.3|2
1643726760000|2022-02-01 14:46:00|791|789.8|790.8|789.5|791|789.8|790.8|789.5|14
1643726770000|2022-02-01 14:46:10|791.3|789.8|791.3|789.8|791.3|789.8|791|789.8|53
1643726780000|2022-02-01 14:46:20|791.5|790|791.3|790|791.5|790|791|789.8|91
1643726790000|2022-02-01 14:46:30|791|789.8|791.3|789.8|791.3|790|790.8|789.5|49
1643726800000|2022-02-01 14:46:40|791.5|790|791.3|790|791.5|790.3|791.3|789.8|56
1643726810000|2022-02-01 14:46:50|791|789.8|790.5|789.3|791.3|789.8|790.5|789.3|11
1643726820000|2022-02-01 14:47:00|790.8|789|790.5|789.3|790.8|789.3|790.5|789|1
1643726830000|2022-02-01 14:47:10|790.3|789|789.8|788.5|790.3|789.3|789.8|788.5|1
1643726840000|2022-02-01 14:47:20|790|788.8|790.3|789|790.3|789|790|788.8|1
1643726860000|2022-02-01 14:47:40|790.5|789.3|790.5|789.3|790.8|789.3|790.5|789.3|5
1643726870000|2022-02-01 14:47:50|790.3|789|790.3|789|790.5|789|790.3|789|15
1643726880000|2022-02-01 14:48:00|790.5|789.3|790.3|789|790.5|789.3|790.3|789|12
1643726890000|2022-02-01 14:48:10|790.5|789.3|790.5|789.3|790.5|789.3|790.5|789.3|10
1643726900000|2022-02-01 14:48:20|790.8|789|790.3|789|790.8|789.3|790.3|789|60
1643726910000|2022-02-01 14:48:30|790.5|789.3|790.3|788.8|790.5|789.3|790|788.8|26
1643726920000|2022-02-01 14:48:40|790|789|790.5|789.3|790.5|789.3|790|789|1
1643726930000|2022-02-01 14:48:50|790.8||790.5||790.8||790.5||11
1643726940000|2022-02-01 14:49:00|790.8|789.5|791.8|790.3|791.8|790.3|790.8|789.5|35
1643726950000|2022-02-01 14:49:10|791.5|790.5|792|790.8|792|790.8|791.5|790.3|54
1643726960000|2022-02-01 14:49:20|792.3|790.5|791.8|790.5|792.3|791|791.8|790.5|5
1643726970000|2022-02-01 14:49:30|792|790.8|791.8|790.5|792|790.8|791.8|790.5|0
1643726980000|2022-02-01 14:49:40|792|790.8|792.3|790.8|792.3|791|791.8|790.8|17
1643726990000|2022-02-01 14:49:50|792|790.5|791.8|790.3|792|790.5|791.5|790.3|16
1643727000000|2022-02-01 14:50:00|791.5|790|791.8|790.5|791.8|790.5|791.5|790|0
1643727010000|2022-02-01 14:50:10|792|790.8|792|790.8|792|790.8|792|790.8|14
1643727020000|2022-02-01 14:50:20|792.3||792||792.3||792||0
1643727030000|2022-02-01 14:50:30|792.3|790.5|792|790.8|792.3|790.8|792|790.5|0
1643727040000|2022-02-01 14:50:40|792.3|791|792.3|791|792.3|791|792|790.8|10
1643727050000|2022-02-01 14:50:50|792|790.8|791.8|790.5|792|790.8|791.8|790.5|0
1643727060000|2022-02-01 14:51:00|791.5|790.3|791.8|790.3|791.8|790.5|791.5|790.3|11
1643727070000|2022-02-01 14:51:10|791.5|790.5|792|790.5|792|790.5|791.5|790.3|0
1643727080000|2022-02-01 14:51:20|791.8||792||792||791.8||0
1643727090000|2022-02-01 14:51:30|791.8|790.8|792.3|791|792.3|791|791.8|790.8|2
1643727100000|2022-02-01 14:51:40||790.8||791||791||790.8|4
1643727110000|2022-02-01 14:51:50|792.8|790.8|792.5|791|792.8|791.3|792.5|790.8|2
1643727120000|2022-02-01 14:52:00|792.3|791.3|792.8|791.5|792.8|791.5|792.3|791|1
1643727130000|2022-02-01 14:52:10|793|791.8|793.3|791.8|793.3|791.8|793|791.8|5
1643727140000|2022-02-01 14:52:20|793|791.5|793.3|792|793.3|792|793|791.5|113
1643727150000|2022-02-01 14:52:30|793.5|791.8|793.5|792.3|793.5|792.3|793.5|791.8|55
1643727160000|2022-02-01 14:52:40|793.8|792.5|793.8|792.5|794|792.5|793.8|792.5|8
1643727170000|2022-02-01 14:52:50|794|792.8|794|792.5|794.3|793|794|792.5|29
1643727180000|2022-02-01 14:53:00|793.8|792.3|793.3|792|793.8|792.3|793.3|791.8|21
1643727190000|2022-02-01 14:53:10|793|791.8|792.8|791.5|793.3|792|792.8|791.5|0
1643727200000|2022-02-01 14:53:20||791.3||791.3||791.5||791.3|20
1643727210000|2022-02-01 14:53:30|792.5|791.5|792.8|791.5|792.8|791.5|792.5|791.3|8
1643727220000|2022-02-01 14:53:40|793|791.8|792.8|791.5|793|791.8|792.8|791.5|4
1643727230000|2022-02-01 14:53:50|793|791.8|793.3|792|793.3|792|793|791.8|14
1643727240000|2022-02-01 14:54:00|793.5|792.3|793.5|792.3|793.8|792.3|793.5|792|51
1643727250000|2022-02-01 14:54:10|793.8|792.5|793.8|792.5|793.8|792.5|793.5|792.5|4
1643727260000|2022-02-01 14:54:20|794|792.3|794|792.5|794|792.5|793.8|792.3|0
1643727270000|2022-02-01 14:54:30|793.8||793.8||794||793.8||2
1643727280000|2022-02-01 14:54:40|793.5|792.3|793.8|792.5|794|792.5|793.5|792.3|46
1643727290000|2022-02-01 14:54:50|793.5|792.3|793.5|792.3|793.5|792.3|793.3|792|19
1643727300000|2022-02-01 14:55:00|793.8|792.5|793.8|792.3|794|792.8|793.8|792.3|30
1643727310000|2022-02-01 14:55:10|793.5|792.5|793.8|792.5|793.8|792.5|793.5|792.3|1
1643727320000|2022-02-01 14:55:20|794|792.8|794|792.8|794.3|792.8|794|792.5|0
1643727330000|2022-02-01 14:55:30|794.3|792.5|794|792.5|794.3|792.8|794|792.5|7
1643727340000|2022-02-01 14:55:40|794.3|792.8|794.3|793|794.3|793|794.3|792.8|55
1643727350000|2022-02-01 14:55:50|794|792.8|794|792.8|794|792.8|794|792.8|3
1643727360000|2022-02-01 14:56:00|793.8|792.5|794|792.8|794|792.8|793.8|792.5|107
1643727370000|2022-02-01 14:56:10|794.3|793|794.3|792.8|794.3|793|794.3|792.8|4
1643727380000|2022-02-01 14:56:20|794|793|794.3|793|794.3|793|794|792.8|1
1643727390000|2022-02-01 14:56:30|794|792.8|794|792.8|794|793|794|792.8|101
1643727400000|2022-02-01 14:56:40|794.3|793|794.5|793|794.5|793.3|794.3|793|20
1643727410000|2022-02-01 14:56:50||793.3||793.3||793.3||793|0
1643727420000|2022-02-01 14:57:00|794.3|793|794.3|793|794.5|793.3|794.3|793|0
1643727430000|2022-02-01 14:57:10|794|792.8|794|792.5|794|792.8|793.8|792.5|16
1643727440000|2022-02-01 14:57:20|793.8||793.8||793.8||793.8||0
1643727450000|2022-02-01 14:57:30|793.5|792.3|793.5|792|793.8|792.3|793.5|792|10
1643727460000|2022-02-01 14:57:40|793.3|791.8|793.3|791.8|793.3|792|793.3|791.8|5
1643727470000|2022-02-01 14:57:50|793.5|792|793.5|792.3|793.5|792.3|793.5|791.8|1
1643727480000|2022-02-01 14:58:00|793.3|792|793.3|792|793.3|792|793.3|792|5
1643727490000|2022-02-01 14:58:10|793|791.8|793.3|791.8|793.3|792|793|791.8|4
1643727500000|2022-02-01 14:58:20|793|792|793.5|792.3|793.5|792.3|793|792|21
1643727510000|2022-02-01 14:58:30|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.5|2
1643727520000|2022-02-01 14:58:40|||||||||7
1643727530000|2022-02-01 14:58:50|794|792.8|794|792.8|794|792.8|794|792.8|16
1643727540000|2022-02-01 14:59:00|794.3|793|794.3|793|794.5|793|794.3|793|10
1643727550000|2022-02-01 14:59:10||792.8||793||793||792.8|0
1643727560000|2022-02-01 14:59:20|794.5|792.8|794|792.8|794.5|792.8|794|792.8|7
1643727570000|2022-02-01 14:59:30|794.3||794.3||794.3||794||4
1643727580000|2022-02-01 14:59:40|794||794||794.3||794||0
1643727590000|2022-02-01 14:59:50|794.3||794.3||794.3||794.3||1
1643727600000|2022-02-01 15:00:00|794|793|794|792.8|794|793|794|792.8|0
1643727610000|2022-02-01 15:00:10|794.3|793|794.5|793.3|794.5|793.3|794.3|792.8|40
1643727620000|2022-02-01 15:00:20|794.3|793|794.3|792.8|794.3|793|794.3|792.8|6
1643727630000|2022-02-01 15:00:30|794|793|794.5|793.3|794.5|793.3|794|793|0
1643727640000|2022-02-01 15:00:40|794.3|793|793.5|792.3|794.3|793|793.3|792|20
1643727650000|2022-02-01 15:00:50|793.3|792|793|791.8|793.5|792.3|792.8|791.5|76
1643727660000|2022-02-01 15:01:00|793.3|792|793.3|792|793.5|792|792.8|791.5|7
1643727670000|2022-02-01 15:01:10|793.5|791.8|793.5|792|793.5|792.3|793.3|791.8|30
1643727680000|2022-02-01 15:01:20|793.3|792.3|793.3|792|793.5|792.3|793.3|792|3
1643727690000|2022-02-01 15:01:30|793.5|791.8|793|791.8|793.5|791.8|793|791.8|23
1643727700000|2022-02-01 15:01:40|793.3|792|793.3|792|793.3|792|793|791.8|16
1643727710000|2022-02-01 15:01:50|793.5|792.3|793.5|792.3|793.5|792.3|793.3|792.3|1
1643727720000|2022-02-01 15:02:00|793.8|792|793.5|792|793.8|792.5|793.5|792|19
1643727730000|2022-02-01 15:02:10|793.3|792.3|793.3|792|793.3|792.3|793.3|792|0
1643727740000|2022-02-01 15:02:20|793.5|792.3|793.3|792|793.5|792.3|793.3|792|4
1643727750000|2022-02-01 15:02:30|793.5|792.3|793.5|792.3|793.5|792.3|793.5|792.3|0
1643727760000|2022-02-01 15:02:40|793.8|792.5|794|792.5|794|792.5|793.8|792.5|0
1643727770000|2022-02-01 15:02:50|793.8|792.3|793.5|792.3|794|792.3|793.5|792.3|5
1643727780000|2022-02-01 15:03:00|793.3|792|793.3|792|793.5|792.3|793.3|792|4
1643727790000|2022-02-01 15:03:10|793|791.8|793|791.8|793|791.8|793|791.8|12
1643727800000|2022-02-01 15:03:20|792.8|791.5|792.8|791.5|793|791.5|792.8|791.5|11
1643727810000|2022-02-01 15:03:30|793|791.8|793.3|791.8|793.3|791.8|793|791.5|3
1643727820000|2022-02-01 15:03:40|793|792|793.3|792|793.3|792|793|792|0
1643727830000|2022-02-01 15:03:50|793.5|791.8|793|791.8|793.5|791.8|793|791.8|5
1643727840000|2022-02-01 15:04:00|793.3|792|793|791.8|793.3|792|793|791.8|0
1643727850000|2022-02-01 15:04:10|793.3|792|793.8|792.3|793.8|792.3|793.3|791.8|5
1643727860000|2022-02-01 15:04:20|793.5|792.5|793.5|792.3|793.8|792.5|793.5|792.3|0
1643727870000|2022-02-01 15:04:30|793.8||793.8||793.8||793.5||0
1643727880000|2022-02-01 15:04:40|793.5||793.8||793.8||793.5||11
1643727890000|2022-02-01 15:04:50|793.5|792.5|793.5|792.3|793.5|792.5|793.5|792.3|0
1643727900000|2022-02-01 15:05:00|793.8|792.5|793.5|792.3|793.8|792.5|793.5|792.3|2
1643727910000|2022-02-01 15:05:10|793.3|792|793|791.8|793.5|792|793|791.8|1
1643727920000|2022-02-01 15:05:20|793.3|791.5|792.8|791.5|793.3|791.5|792.8|791.5|5
1643727930000|2022-02-01 15:05:30|793|791.8|793|791.5|793|791.8|792.8|791.5|0
1643727940000|2022-02-01 15:05:40|793.3|791.8|793.3|792|793.3|792|793.3|791.5|0
1643727950000|2022-02-01 15:05:50|793|791.8|793|791.8|793.3|791.8|793|791.5|0
1643727960000|2022-02-01 15:06:00||791.5||791.5||791.8||791.5|0
1643727970000|2022-02-01 15:06:10|793.3|791.8|793.3|791.8|793.3|791.8|793.3|791.5|1
1643727980000|2022-02-01 15:06:20|793|792|793.5|792.3|793.5|792.3|793|792|0
1643727990000|2022-02-01 15:06:30|793.8|792.5|793.8|792.5|793.8|792.5|793.8|792.3|5
1643728000000|2022-02-01 15:06:40|793.5|792.3|793.5|792.3|793.8|792.5|793.5|792.3|4
1643728010000|2022-02-01 15:06:50|793.8|792.5|793.8|792.3|794|792.5|793.5|792.3|21
1643728020000|2022-02-01 15:07:00|794|792.5|794.5|793.3|794.5|793.3|794|792.5|28
1643728030000|2022-02-01 15:07:10|794.8|793.5|795.3|793.8|795.3|794|794.8|793.5|38
1643728040000|2022-02-01 15:07:20|795|794|795.3|793.8|795.3|794|795|793.8|0
1643728050000|2022-02-01 15:07:30|795.5|794|795.5|794.3|795.5|794.3|795.3|793.8|9
1643728060000|2022-02-01 15:07:40|795.8|794|795.8|794.5|796|794.5|795.8|794|5
1643728070000|2022-02-01 15:07:50|796|794.8|795.8|794.5|796.5|795.3|795.8|794.5|204
1643728080000|2022-02-01 15:08:00|795.5|794.3|795.5|794|795.8|794.3|795.5|794|57
1643728090000|2022-02-01 15:08:10|795.3|794.3|795.3|793.8|795.5|794.3|795.3|793.8|12
1643728100000|2022-02-01 15:08:20|795|794|795|793.8|795|794|795|793.8|0
1643728110000|2022-02-01 15:08:30|795.3|794|795.3|793.8|795.3|794|795.3|793.8|2
1643728120000|2022-02-01 15:08:40|795|794|795|793.8|795|794|795|793.8|37
1643728130000|2022-02-01 15:08:50|||||||||1
1643728140000|2022-02-01 15:09:00|795.3|794|795.5|794|795.8|794.3|795.3|794|24
1643728150000|2022-02-01 15:09:10|795.3|794.3|795.5|794.3|795.5|794.3|795.3|794|53
1643728160000|2022-02-01 15:09:20|795.3|794|795.3|793.8|795.5|794.3|795.3|793.8|4
1643728170000|2022-02-01 15:09:30|795.5|794|795.5|794.3|795.5|794.3|795.3|793.8|5
1643728180000|2022-02-01 15:09:40|795.8|794|796|794.8|796|794.8|795.8|794|0
1643728190000|2022-02-01 15:09:50|796.3|794.5|796.8|795.5|796.8|795.5|796.3|794.5|4
1643728200000|2022-02-01 15:10:00|797|795.8|797.8|796.3|797.8|796.5|797|795.8|29
1643728210000|2022-02-01 15:10:10|798|796.5|798|796.8|798.3|797|798|796.3|164
1643728220000|2022-02-01 15:10:20|798.3|797|798.3|797|798.3|797|798.3|797|22
1643728230000|2022-02-01 15:10:30|798|796.8|798.3|797|798.3|797|798|796.8|7
1643728240000|2022-02-01 15:10:40|798.5|797.3|798.3|797|798.5|797.3|798.3|796.8|6
1643728250000|2022-02-01 15:10:50|798|796.8|797.5|796.3|798.3|797|797.5|796.3|4
1643728260000|2022-02-01 15:11:00|797.8|796.5|797.5|796.3|797.8|796.5|797.5|796|1
1643728270000|2022-02-01 15:11:10|797.3|796|797.5|796|797.5|796|797.3|795.8|1
1643728280000|2022-02-01 15:11:20|797.3|795.8|797|795.5|797.5|795.8|796.8|795.5|13
1643728290000|2022-02-01 15:11:30|797.3|795.8|797.5|796.3|797.5|796.3|797.3|795.8|11
1643728300000|2022-02-01 15:11:40|797.3|796|796.8|795.3|797.3|796|796.8|795.3|37
1643728310000|2022-02-01 15:11:50|796.5|795|796.5|795.3|796.8|795.3|796.5|795|6
1643728320000|2022-02-01 15:12:00|796.8|795.5|797|795.8|797.3|795.8|796.8|795.5|6
1643728330000|2022-02-01 15:12:10|796.8|795.5|797|795.8|797|795.8|796.8|795.5|1
1643728340000|2022-02-01 15:12:20|797.3|795.5|797.3|796|797.3|796|797.3|795.5|0
1643728350000|2022-02-01 15:12:30|797.5||797.5||797.5||797.5||0
1643728360000|2022-02-01 15:12:40|797.3|796.3|797.5|796|797.5|796.3|797.3|796|6
1643728370000|2022-02-01 15:12:50|797.3||797.5||797.5||797.3||2
1643728380000|2022-02-01 15:13:00|797.3|796.3|797.5|796|797.5|796.3|797.3|796|1
1643728390000|2022-02-01 15:13:10|797.8|796.3|797.8|796.5|798|796.8|797.8|796.3|5
1643728400000|2022-02-01 15:13:20||796.3||796.5||796.5||796.3|0
1643728410000|2022-02-01 15:13:30|798|796.8|797.8|796.5|798|796.8|797.8|796.5|3
1643728420000|2022-02-01 15:13:40|798|796.8|798.3|796.8|798.3|796.8|798|796.8|22
1643728430000|2022-02-01 15:13:50|798|797|798.3|796.8|798.3|797|798|796.8|11
1643728440000|2022-02-01 15:14:00|798.5|797|798|796.8|798.5|797|798|796.8|8
1643728450000|2022-02-01 15:14:10|798.3|797|798|796.8|798.3|797|798|796.8|0
1643728460000|2022-02-01 15:14:20|798.3|796.5|797.8|796.5|798.3|796.5|797.8|796.5|1
1643728470000|2022-02-01 15:14:30|798|796.8|798|796.5|798|796.8|797.8|796.5|27
1643728480000|2022-02-01 15:14:40|797.8|796.8|798.3|797|798.5|797.3|797.8|796.5|1
1643728490000|2022-02-01 15:14:50|798.5||798.3||798.5||798.3||0
1643728500000|2022-02-01 15:15:00|798.5|796.8|798.3|796.8|798.5|796.8|798.3|796.8|9
1643728510000|2022-02-01 15:15:10|798.5|797|798.5|797|798.5|797.3|798.5|797|8
1643728520000|2022-02-01 15:15:20|798.3||798.3||798.5||798.3||1
1643728530000|2022-02-01 15:15:30|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|32
1643728540000|2022-02-01 15:15:40|798.3|797|798.3|797|798.5|797|798.3|797|1
1643728550000|2022-02-01 15:15:50|798|796.8|798.3|796.8|798.3|796.8|798|796.8|8
1643728560000|2022-02-01 15:16:00|798|797|798.3|796.8|798.3|797|798|796.8|0
1643728570000|2022-02-01 15:16:10|798|797|798.5|797|798.5|797.3|798|796.8|0
1643728580000|2022-02-01 15:16:20|798.3|797.3|798.3|797|798.5|797.3|798.3|797|0
1643728590000|2022-02-01 15:16:30|798.5||798.3||798.5||798.3||0
1643728600000|2022-02-01 15:16:40|798|796.8|797.5|796.3|798.3|797|797.5|796.3|183
1643728610000|2022-02-01 15:16:50|797.3|796|797.3|795.8|797.5|796|797|795.8|2
1643728620000|2022-02-01 15:17:00|797.5|796|797.3|796|797.5|796.3|797.3|795.8|5
1643728630000|2022-02-01 15:17:10|797.5|796.3|797.3|796|797.5|796.3|797.3|796|20
1643728640000|2022-02-01 15:17:20|797.5|796.3|797.3|795.8|797.5|796.3|797.3|795.8|0
1643728650000|2022-02-01 15:17:30|797||797||797.3||797||1
1643728660000|2022-02-01 15:17:40|796.8|795.5|796.5|795.3|797|795.8|796.5|795.3|3
1643728670000|2022-02-01 15:17:50|796.8|795.5|796.8|795.5|796.8|795.5|796.5|795.3|47
1643728680000|2022-02-01 15:18:00|796.5|795.3|796.5|795.3|796.5|795.3|796.5|795|74
1643728690000|2022-02-01 15:18:10|796.3|795|795.8|794.3|796.3|795|795.8|794.3|13
1643728700000|2022-02-01 15:18:20|795.5|794.5|795.8|794.3|795.8|794.5|795.5|794|120
1643728710000|2022-02-01 15:18:30|795.5|794.5|795.5|794.3|795.5|794.5|795.5|794.3|10
1643728720000|2022-02-01 15:18:40|795.8|794.5|795.8|794.5|795.8|794.5|795.8|794.5|1
1643728730000|2022-02-01 15:18:50|795.5|794.3|795.5|794.3|795.5|794.5|795.3|794|5
1643728740000|2022-02-01 15:19:00|795.8|794.5|795.8|794.5|796|794.5|795.8|794.5|3
1643728750000|2022-02-01 15:19:10|796||796||796||795.8||0
1643728760000|2022-02-01 15:19:20|795.8|794.8|796|794.8|796|794.8|795.8|794.8|0
1643728770000|2022-02-01 15:19:30|796.3|795|796|794.8|796.3|795|796|794.8|41
1643728780000|2022-02-01 15:19:40|795.8|794.5|795.8|794.5|796|794.5|795.8|794.3|4
1643728790000|2022-02-01 15:19:50|796|794.8|796.3|795|796.3|795|796|794.8|25
1643728800000|2022-02-01 15:20:00|796.5|794.8|796.3|794.8|796.5|795.3|796.3|794.8|0
1643728810000|2022-02-01 15:20:10|796|795|796.3|795|796.3|795|796|794.8|6
1643728820000|2022-02-01 15:20:20|796|794.8|796.5|795|796.5|795.3|796|794.8|11
1643728830000|2022-02-01 15:20:30|796.3|795.3|796.5|795.3|796.8|795.5|796.3|795.3|6
1643728840000|2022-02-01 15:20:40|796.3|795|796.3|795|796.5|795|796.3|795|0
1643728850000|2022-02-01 15:20:50|796.5|794.8|796.3|795|796.5|795|796|794.8|0
1643728860000|2022-02-01 15:21:00|796.5|794.8|796|794.8|796.5|795|796|794.8|7
1643728870000|2022-02-01 15:21:10|796.3|794.5|796|794.5|796.3|794.5|796|794.5|0
1643728880000|2022-02-01 15:21:20|796.3|794.8|796|794.8|796.3|794.8|796|794.8|0
1643728890000|2022-02-01 15:21:30|796.3|795|796.5|795.3|796.5|795.3|796|795|1
1643728900000|2022-02-01 15:21:40|796.3|795|796.3|795|796.3|795.3|796.3|795|1
1643728910000|2022-02-01 15:21:50|796.5|795.3|796.5|795|796.5|795.3|796.3|795|1
1643728920000|2022-02-01 15:22:00|796.3|795.3|796.5|795.3|796.5|795.3|796.3|795|0
1643728930000|2022-02-01 15:22:10|797|795.8|797.5|796.3|797.5|796.3|797|795.8|18
1643728940000|2022-02-01 15:22:20|797.8|796|797.8|796.3|797.8|796.3|797.8|796|1
1643728950000|2022-02-01 15:22:30|798|796.5|798.3|796.8|798.5|797|798|796.5|119
1643728960000|2022-02-01 15:22:40|798||798.3||798.3||798||1
1643728970000|2022-02-01 15:22:50|798||798||798.3||798||0
1643728980000|2022-02-01 15:23:00|798.3|797|798|796.5|798.3|797|798|796.5|38
1643728990000|2022-02-01 15:23:10|798.3|796.8|798.3|796.8|798.3|797|798|796.5|2
1643729000000|2022-02-01 15:23:20|798|797|798.3|796.8|798.3|797|798|796.8|0
1643729010000|2022-02-01 15:23:30|798|797|798.5|797|798.5|797|798|796.8|0
1643729020000|2022-02-01 15:23:40|798.3||798.5||798.5||798.3||5
1643729030000|2022-02-01 15:23:50|798.3|796.8|798.3|797|798.3|797|798.3|796.8|3
1643729040000|2022-02-01 15:24:00|798.5|796.8|798.3|797|798.5|797|798.3|796.8|4
1643729050000|2022-02-01 15:24:10|798.5||798.3||798.5||798.3||1
1643729060000|2022-02-01 15:24:20|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797.3|1
1643729070000|2022-02-01 15:24:30|798.3|797|798.3|797|798.5|797|798.3|796.8|0
1643729080000|2022-02-01 15:24:40|798.5|796.8|798.3|797|798.5|797|798.3|796.8|0
1643729090000|2022-02-01 15:24:50|798|796.8|798|796.8|798|796.8|798|796.5|5
1643729100000|2022-02-01 15:25:00|798.3|796.5|798|796.8|798.3|797|798|796.5|6
1643729110000|2022-02-01 15:25:10|798.3|797|798.3|797|798.3|797|798|797|2
1643729120000|2022-02-01 15:25:20|798|796.8|798.3|797|798.3|797|798|796.8|2
1643729130000|2022-02-01 15:25:30||796.8||796.8||797||796.8|1
1643729140000|2022-02-01 15:25:40|798|797|798.3|796.8|798.3|797|798|796.8|0
1643729150000|2022-02-01 15:25:50|798||798||798.3||798||0
1643729160000|2022-02-01 15:26:00|797.8|796.5|797.8|796.5|797.8|796.8|797.8|796.5|6
1643729170000|2022-02-01 15:26:10|797.5|796.3|797.5|796.3|797.8|796.3|797.3|796|3
1643729180000|2022-02-01 15:26:20|797.8|796|798|796.5|798|796.8|797.3|796|4
1643729190000|2022-02-01 15:26:30|797.8|796.8|797.8|796.5|798|796.8|797.8|796.3|7
1643729200000|2022-02-01 15:26:40|797.5|796.3|797.5|796|797.5|796.3|797.5|796|2
1643729210000|2022-02-01 15:26:50|797.3|795.8|797|795.8|797.3|795.8|797|795.5|0
1643729220000|2022-02-01 15:27:00|797.3|796|797.3|796|797.3|796|797.3|796|0
1643729230000|2022-02-01 15:27:10|797|795.8|797.3|796|797.3|796|797|795.8|1
1643729240000|2022-02-01 15:27:20|||||||||5
1643729250000|2022-02-01 15:27:30|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|1
1643729270000|2022-02-01 15:27:50|797.8|796.5|797.8|796.5|797.8|796.5|797.5|796.3|7
1643729280000|2022-02-01 15:28:00|797.5|796.3|797.8|796.5|798|796.5|797.5|796.3|6
1643729290000|2022-02-01 15:28:10|798||797.8||798||797.8||9
1643729300000|2022-02-01 15:28:20|798|796.8|798|796.5|798|796.8|798|796.5|0
1643729310000|2022-02-01 15:28:30|798.3|796.8|798.3|796.8|798.3|796.8|798.3|796.8|0
1643729320000|2022-02-01 15:28:40|798|796.5|797.8|796.5|798|796.5|797.8|796.5|17
1643729330000|2022-02-01 15:28:50|798|796.8|798|796.8|798|796.8|798|796.8|0
1643729340000|2022-02-01 15:29:00|798.3|796.5|798.3|796.8|798.3|796.8|798.3|796.5|4
1643729350000|2022-02-01 15:29:10|798|797|798.3|796.8|798.3|797|798|796.8|3
1643729360000|2022-02-01 15:29:20|798|797|798|796.5|798.3|797|798|796.5|2
1643729370000|2022-02-01 15:29:30||796.8||796.5||796.8||796.5|7
1643729380000|2022-02-01 15:29:40|797.8|796.3|797.3|796|798|796.3|797.3|796|9
1643729390000|2022-02-01 15:29:50|797|795.8|797.3|795.8|797.3|796|797|795.8|2
1643729400000|2022-02-01 15:30:00|797.5|796|797.8|796.5|797.8|796.5|797.5|795.8|5
1643729410000|2022-02-01 15:30:10|798|796.8|798|796.8|798.3|796.8|798|796.8|7
1643729420000|2022-02-01 15:30:20|798.3|797|798.3|797|798.5|797|798.3|797|11
1643729430000|2022-02-01 15:30:30|798.5|797.3|798.3|797|798.5|797.3|798.3|797|2
1643729440000|2022-02-01 15:30:40|798.5||798.5||798.5||798.3||4
1643729450000|2022-02-01 15:30:50|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797.3|1
1643729460000|2022-02-01 15:31:00|798.3|797|798.3|797|798.5|797.3|798.3|797|2
1643729470000|2022-02-01 15:31:10|||||||||4
1643729480000|2022-02-01 15:31:20|||||||||4
1643729490000|2022-02-01 15:31:30|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797|3
1643729500000|2022-02-01 15:31:40||797||797.3||797.3||797|0
1643729510000|2022-02-01 15:31:50|||||||||58
1643729520000|2022-02-01 15:32:00|798.3|797|798.5|797|798.5|797.3|798.3|797|13
1643729530000|2022-02-01 15:32:10||797.3||797.3||797.3||797|0
1643729550000|2022-02-01 15:32:30|||||||||5
1643729560000|2022-02-01 15:32:40|||||||||15
1643729570000|2022-02-01 15:32:50|||||||||23
1643729580000|2022-02-01 15:33:00|798.3|797|798.3|797|798.3|797|798.3|797|12
1643729590000|2022-02-01 15:33:10|798.5||798.3||798.5||798.3||1
1643729600000|2022-02-01 15:33:20|798|796.8|798|796.8|798|796.8|798|796.8|3
1643729610000|2022-02-01 15:33:30|797.8|796.5|798|796.5|798|796.5|797.8|796.5|2
1643729620000|2022-02-01 15:33:40|797.8|796.8|797.8|796.5|798|796.8|797.8|796.5|2
1643729630000|2022-02-01 15:33:50|798|796.8|798|796.5|798|796.8|798|796.5|4
1643729640000|2022-02-01 15:34:00|797.8|796.8|797.8|796.5|798|796.8|797.8|796.5|3
1643729650000|2022-02-01 15:34:10|798|796.8|798.3|797|798.5|797|797.8|796.8|1
1643729660000|2022-02-01 15:34:20|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797.3|1
1643729670000|2022-02-01 15:34:30|798.3|797|798.5|797|798.5|797|798.3|797|0
1643729680000|2022-02-01 15:34:40|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797.3|1
1643729690000|2022-02-01 15:34:50|||||||||1
1643729700000|2022-02-01 15:35:00|798.3|797|798.3|797|798.3|797|798.3|796.8|17
1643729710000|2022-02-01 15:35:10|798.5|797.3|798.3|797|798.5|797.3|798.3|797|3
1643729720000|2022-02-01 15:35:20|798.5|797.3|798.3|797|798.5|797.3|798.3|797|0
1643729730000|2022-02-01 15:35:30|798.5|796.8|798.5|797.3|798.5|797.3|798.5|796.8|0
1643729740000|2022-02-01 15:35:40|798.3|797|798.3|797|798.5|797.3|798.3|797|10
1643729750000|2022-02-01 15:35:50|798|796.8|798.3|796.8|798.3|797|798|796.8|2
1643729760000|2022-02-01 15:36:00|798.5|797|798.3|797|798.5|797|798.3|797|1
1643729770000|2022-02-01 15:36:10|797.8|796.5|797.5|796.3|798|796.8|797.5|796.3|2
1643729790000|2022-02-01 15:36:30|797.8|796.5|797.8|796.5|798|796.5|797.8|796.5|10
1643729800000|2022-02-01 15:36:40|798|796.8|798.3|797|798.3|797|798|796.8|0
1643729810000|2022-02-01 15:36:50||796.8||797||797||796.8|2
1643729820000|2022-02-01 15:37:00|798|796.8|798.3|797|798.3|797|798|796.8|0
1643729830000|2022-02-01 15:37:10|798.5|796.8|798.5|797.3|798.5|797.3|798.3|796.8|0
1643729840000|2022-02-01 15:37:20||797||797.3||797.3||797|0
1643729860000|2022-02-01 15:37:40||797||797.3||797.3||797|2
1643729870000|2022-02-01 15:37:50|||||||||42
1643729880000|2022-02-01 15:38:00|798.3|797|798.5|797.3|798.5|797.3|798.3|797|2
1643729890000|2022-02-01 15:38:10|798.3|797|798.5|797|798.5|797|798.3|797|0
1643729900000|2022-02-01 15:38:20|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797.3|0
1643729930000|2022-02-01 15:38:50|798.3|797|798.5|797.3|798.5|797.3|798.3|797|75
1643729940000|2022-02-01 15:39:00|798.8|797.5|798.8|797.5|799|797.5|798.8|797.5|31
1643729950000|2022-02-01 15:39:10|799|797.8|799|797.8|799|797.8|798.8|797.8|0
1643729960000|2022-02-01 15:39:20|798.8|797.5|798.8|797.5|799|797.5|798.8|797.5|18
1643729970000|2022-02-01 15:39:30|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|3
1643729980000|2022-02-01 15:39:40|798.3|797|798|796.8|798.3|797|798|796.5|0
1643729990000|2022-02-01 15:39:50||796.5||796.5||796.5||796.5|0
1643730000000|2022-02-01 15:40:00||796.8||796.8||796.8||796.5|0
1643730010000|2022-02-01 15:40:10||796.5||796.5||796.8||796.5|0
1643730020000|2022-02-01 15:40:20|798.3|796.8|798.3|796.8|798.3|797|798|796.8|1
1643730030000|2022-02-01 15:40:30|798|797|798|796.8|798.3|797|798|796.8|0
1643730040000|2022-02-01 15:40:40||796.5||796.8||796.8||796.5|0
1643730050000|2022-02-01 15:40:50|798.3||798||798.3||798||0
1643730060000|2022-02-01 15:41:00|798.3|797|798.3|797|798.3|797|798.3|797|2
1643730070000|2022-02-01 15:41:10|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|17
1643730080000|2022-02-01 15:41:20|799|797.8|799|797.5|799|797.8|798.8|797.5|4
1643730090000|2022-02-01 15:41:30|798.8|797.8|798.8|797.5|799|797.8|798.8|797.5|0
1643730100000|2022-02-01 15:41:40|799||798.8||799||798.8||0
1643730110000|2022-02-01 15:41:50|799|797.3|798.5|797.3|799|797.3|798.5|797.3|5
1643730120000|2022-02-01 15:42:00|798.3|797|798.3|797|798.5|797.3|798.3|797|0
1643730130000|2022-02-01 15:42:10|798.5|797.3|798.5|797|798.5|797.3|798.3|797|0
1643730140000|2022-02-01 15:42:20|798.3||798.3||798.5||798.3||0
1643730150000|2022-02-01 15:42:30|798|796.8|798|796.5|798|796.8|797.8|796.3|5
1643730160000|2022-02-01 15:42:40|797.8|796.8|798|796.5|798|796.8|797.8|796.5|0
1643730170000|2022-02-01 15:42:50|797.8||797.8||798||797.8||1
1643730180000|2022-02-01 15:43:00|798|796.8|797.5|796.3|798|796.8|797.5|796.3|4
1643730190000|2022-02-01 15:43:10||796||796||796.3||796|5
1643730200000|2022-02-01 15:43:20||796.3||796.3||796.3||796|0
1643730210000|2022-02-01 15:43:30|797.3|796|797.3|796|797.5|796.3|797.3|796|5
1643730220000|2022-02-01 15:43:40|797.5|796.3|797.8|796.3|797.8|796.3|797.5|796.3|29
1643730230000|2022-02-01 15:43:50|797.5||797.5||797.8||797.5||0
1643730240000|2022-02-01 15:44:00|797.8|796.5|798|796.8|798|796.8|797.8|796.3|0
1643730250000|2022-02-01 15:44:10|798.3||798.3||798.3||798||2
1643730260000|2022-02-01 15:44:20|798.5|797|798.5|797.3|798.5|797.3|798.5|797|16
1643730270000|2022-02-01 15:44:30|||||||||18
1643730280000|2022-02-01 15:44:40|798.8|797.5|799|797.8|799|797.8|798.8|797.5|1
1643730290000|2022-02-01 15:44:50|798.8|797.5|799|797.5|799|797.8|798.8|797.5|9
1643730300000|2022-02-01 15:45:00|798.8|797.8|798.8|797.5|799|797.8|798.8|797.5|9
1643730310000|2022-02-01 15:45:10|799|797.8|799|797.8|799|797.8|798.8|797.5|0
1643730320000|2022-02-01 15:45:20|798.8|797.5|799|797.5|799|797.8|798.8|797.5|0
1643730330000|2022-02-01 15:45:30|798.8|797.3|798.8|797.5|799|797.5|798.5|797.3|0
1643730340000|2022-02-01 15:45:40|799|797.3|799|797.5|799|797.5|798.8|797.3|0
1643730350000|2022-02-01 15:45:50|798.8||798.8||799||798.8||3
1643730360000|2022-02-01 15:46:00|798.5|797.3|798.8|797.3|798.8|797.5|798.5|797.3|3
1643730370000|2022-02-01 15:46:10|798.5||798.5||798.8||798.5||0
1643730380000|2022-02-01 15:46:20|798.8|797.5|798.8|797.3|798.8|797.5|798.8|797.3|26
1643730390000|2022-02-01 15:46:30|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.3|2
1643730400000|2022-02-01 15:46:40||797.3||797.5||797.5||797.3|0
1643730410000|2022-02-01 15:46:50|798.5|797.3|798.8|797.3|798.8|797.3|798.5|797.3|3
1643730420000|2022-02-01 15:47:00|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.3|2
1643730430000|2022-02-01 15:47:10||797.3||797.5||797.5||797.3|0
1643730440000|2022-02-01 15:47:20|798.5|797.3|798.8|797.3|798.8|797.5|798.5|797.3|0
1643730450000|2022-02-01 15:47:30|798.5||798.5||798.5||798.5||0
1643730460000|2022-02-01 15:47:40|798.8|797.5|798.8|797.5|799|797.5|798.8|797.3|27
1643730470000|2022-02-01 15:47:50|798.5|797.3|798.8|797.3|798.8|797.5|798.5|797.3|1
1643730480000|2022-02-01 15:48:00|798.5|797|798.5|797.3|798.8|797.3|798.5|797|0
1643730490000|2022-02-01 15:48:10|798.8||798.5||798.8||798.5||0
1643730500000|2022-02-01 15:48:20|798.8|797.5|798.5|797.3|798.8|797.5|798.5|797.3|2
1643730510000|2022-02-01 15:48:30|798.8||798.5||798.8||798.5||0
1643730520000|2022-02-01 15:48:40|798.3|797|798.3|796.8|798.3|797|798.3|796.8|1
1643730530000|2022-02-01 15:48:50|798||798||798||798||0
1643730540000|2022-02-01 15:49:00|798.3|797|798.5|797.3|798.5|797.3|798.3|797|1
1643730550000|2022-02-01 15:49:10|798.8||798.5||798.8||798.5||2
1643730560000|2022-02-01 15:49:20||797||797||797.3||797|0
1643730570000|2022-02-01 15:49:30|798.3|796.8|798.3|796.8|798.5|797|798.3|796.8|0
1643730580000|2022-02-01 15:49:40||797||797||797||796.8|0
1643730590000|2022-02-01 15:49:50|798|796.8|798|796.8|798.3|797|798|796.8|0
1643730600000|2022-02-01 15:50:00|797.8|796.5|797.8|796.5|797.8|796.5|797.8|796.5|0
1643730610000|2022-02-01 15:50:10|797.5|796.3|797.5|796.3|797.5|796.3|797.5|796.3|1
1643730620000|2022-02-01 15:50:20|797.8|796|797.5|796.3|797.8|796.3|797.5|796|1
1643730630000|2022-02-01 15:50:30|797.8|796.5|797.8|796.3|797.8|796.5|797.5|796.3|1
1643730640000|2022-02-01 15:50:40|798|796.5|798|796.5|798|796.8|797.8|796.5|0
1643730650000|2022-02-01 15:50:50||796.8||796.8||796.8||796.5|13
1643730660000|2022-02-01 15:51:00|798.3|797|798.3|797|798.3|797|798.3|797|2
1643730670000|2022-02-01 15:51:10|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797|3
1643730680000|2022-02-01 15:51:20||797||797.3||797.3||797|0
1643730690000|2022-02-01 15:51:30||797||797.3||797.3||797|0
1643730700000|2022-02-01 15:51:40|798.3|797|798.5|797|798.5|797.3|798.3|797|1
1643730710000|2022-02-01 15:51:50|798.3||798.5||798.5||798.3||0
1643730720000|2022-02-01 15:52:00|798.3||798.5||798.5||798.3||0
1643730730000|2022-02-01 15:52:10|798.3|796.8|798.3|797|798.5|797|798.3|796.8|0
1643730740000|2022-02-01 15:52:20|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|1
1643730750000|2022-02-01 15:52:30|798.5|797.3|798.5|797.3|798.5|797.5|798.5|797.3|0
1643730760000|2022-02-01 15:52:40|798.8|797|798.5|797.3|798.8|797.3|798.5|797|10
1643730770000|2022-02-01 15:52:50|798.3|797|798.5|797.3|798.5|797.3|798.3|797|0
1643730780000|2022-02-01 15:53:00|798.3|797|798.3|797|798.3|797|798.3|797|3
1643730790000|2022-02-01 15:53:10|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797.3|5
1643730800000|2022-02-01 15:53:20|798.5|797.3|799|797.5|799|797.5|798.5|797.3|2
1643730810000|2022-02-01 15:53:30|798.8||798.8||799||798.8||0
1643730830000|2022-02-01 15:53:50|799||798.8||799||798.8||0
1643730840000|2022-02-01 15:54:00|799|797.8|799|797.8|799|797.8|799|797.8|1
1643730850000|2022-02-01 15:54:10|799.3|797.5|799|797.8|799.3|797.8|799|797.5|65
1643730860000|2022-02-01 15:54:20|798.8|797.5|799|797.5|799|797.8|798.8|797.5|9
1643730870000|2022-02-01 15:54:30|798.8|797.3|798.3|797|798.8|797.3|798.3|797|1
1643730880000|2022-02-01 15:54:40|798.5||798.5||798.5||798.5||5
1643730890000|2022-02-01 15:54:50|798.8|797.3|798.8|797.3|798.8|797.5|798.8|797|1
1643730900000|2022-02-01 15:55:00|799|797.5|799|797.8|799|797.8|798.8|797.5|0
1643730910000|2022-02-01 15:55:10|799.3|797.5|799.3|798|799.3|798|799|797.5|0
1643730920000|2022-02-01 15:55:20|799.5|798.3|799.5|798|799.5|798.3|799.5|798|12
1643730930000|2022-02-01 15:55:30|799.3|797.8|799.3|798|799.3|798|799.3|797.8|1
1643730940000|2022-02-01 15:55:40|799.5||799.3||799.5||799.3||0
1643730950000|2022-02-01 15:55:50||797.8||798||798||797.8|1
1643730960000|2022-02-01 15:56:00|799|797.8|799|797.8|799.3|797.8|799|797.5|2
1643730970000|2022-02-01 15:56:10|799.3|798|799.3|798|799.3|798|799|798|64
1643730980000|2022-02-01 15:56:20|799|797.8|799|797.8|799.3|797.8|799|797.8|17
1643730990000|2022-02-01 15:56:30|799.3||799||799.3||799||25
1643731010000|2022-02-01 15:56:50|||||||||1
1643731020000|2022-02-01 15:57:00|799.3|798|799.3|798|799.3|798|799|798|1
1643731030000|2022-02-01 15:57:10|799.5|798.3|799.5|798|799.5|798.3|799.3|798|5
1643731040000|2022-02-01 15:57:20|799.3|798.3|799.5|798.3|799.5|798.3|799.3|798.3|6
1643731050000|2022-02-01 15:57:30|799.3|798|799.5|798.3|799.5|798.3|799.3|798|7
1643731060000|2022-02-01 15:57:40||798||798.3||798.3||798|0
1643731070000|2022-02-01 15:57:50|799.8|798|799.8|798.5|799.8|798.5|799.8|798|1
1643731080000|2022-02-01 15:58:00|799.5|798.3|799.5|798.3|799.8|798.3|799.5|798.3|5
1643731090000|2022-02-01 15:58:10|799.8|798|799.8|798.5|799.8|798.5|799.5|798|44
1643731110000|2022-02-01 15:58:30||798.3||798.5||798.5||798.3|0
1643731130000|2022-02-01 15:58:50||798.3||798.5||798.5||798.3|5
1643731140000|2022-02-01 15:59:00|799.5|798.3|799.8|798.3|799.8|798.5|799.5|798.3|5
1643731150000|2022-02-01 15:59:10|799.5|798|799.5|798.3|799.8|798.3|799.5|798|0
1643731160000|2022-02-01 15:59:20|799.3|798|799.3|798|799.3|798|799|797.8|121
1643731170000|2022-02-01 15:59:30|799.5|798.3|799.5|798|799.5|798.3|799.5|798|5
1643731180000|2022-02-01 15:59:40|799.3|798.3|799.3|798|799.5|798.3|799.3|798|6
1643731190000|2022-02-01 15:59:50|799|797.8|799.3|798|799.3|798|799|797.8|6
1643731200000|2022-02-01 16:00:00|799.5|798.3|799.5|798.3|799.8|798.5|799.5|798.3|5
1643731210000|2022-02-01 16:00:10|799.8|798|799.5|798.3|799.8|798.3|799.5|798|0
1643731220000|2022-02-01 16:00:20|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|1
1643731230000|2022-02-01 16:00:30||798.3||798.5||798.5||798.3|1
1643731240000|2022-02-01 16:00:40|800|798.8|800|798.8|800|798.8|800|798.8|5
1643731250000|2022-02-01 16:00:50|800.3|799|800.3|798.8|800.3|799|800|798.8|3
1643731260000|2022-02-01 16:01:00|800|799|800|798.8|800|799|800|798.5|1
1643731270000|2022-02-01 16:01:10|800.3|799|800.3|799|800.3|799|800|798.8|126
1643731280000|2022-02-01 16:01:20|800.5|798.8|800.3|799|800.5|799|800.3|798.8|25
1643731290000|2022-02-01 16:01:30||798.8||799||799||798.8|5
1643731300000|2022-02-01 16:01:40|800|798.8|800|798.8|800.3|799|800|798.8|0
1643731310000|2022-02-01 16:01:50|799.8|798.5|800|798.8|800|798.8|799.8|798.5|1
1643731320000|2022-02-01 16:02:00|800.3|799|800.3|798.8|800.3|799|800.3|798.8|4
1643731330000|2022-02-01 16:02:10||799||799||799||799|0
1643731340000|2022-02-01 16:02:20|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|363
1643731350000|2022-02-01 16:02:30|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.5|4
1643731360000|2022-02-01 16:02:40|800.5|799.3|800.8|799.5|800.8|799.5|800.5|799.3|17
1643731370000|2022-02-01 16:02:50|801.5|800|801.5|800.3|801.5|800.3|801.5|800|15
1643731380000|2022-02-01 16:03:00|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.5|232
1643731390000|2022-02-01 16:03:10|802.3|801|802.3|800.8|802.3|801|802|800.8|17
1643731400000|2022-02-01 16:03:20|802|800.5|802|800.5|802|800.8|801.8|800.5|1
1643731410000|2022-02-01 16:03:30|802.3|800.8|802.3|801|802.3|801|802.3|800.8|32
1643731420000|2022-02-01 16:03:40|802.5|800.8|802.5|801|802.5|801|802.3|800.8|3
1643731430000|2022-02-01 16:03:50|802.3||802.3||802.3||802.3||6
1643731440000|2022-02-01 16:04:00|802.5|801.3|802.3|800.8|802.5|801.3|802.3|800.8|5
1643731450000|2022-02-01 16:04:10|802|801|802.3|801|802.3|801|802|801|21
1643731460000|2022-02-01 16:04:20|802|800.8|802.5|801.3|802.8|801.5|802|800.8|305
1643731470000|2022-02-01 16:04:30|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|151
1643731480000|2022-02-01 16:04:40|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.3|70
1643731490000|2022-02-01 16:04:50|||||||||6
1643731500000|2022-02-01 16:05:00|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|47
1643731510000|2022-02-01 16:05:10|802.3|801|802.3|801|802.3|801|802|800.8|50
1643731520000|2022-02-01 16:05:20|802.5|801.3|802.8|801.3|802.8|801.3|802.5|801.3|2
1643731530000|2022-02-01 16:05:30||801.5||801.3||801.5||801.3|0
1643731540000|2022-02-01 16:05:40|802.5|801.5|802.8|801.5|802.8|801.5|802.5|801.5|9
1643731550000|2022-02-01 16:05:50|803|801.3|802.8|801.3|803|801.3|802.8|801.3|1
1643731560000|2022-02-01 16:06:00|802.5||802.5||802.8||802.5||0
1643731570000|2022-02-01 16:06:10|802.8|801.5|802.8|801.5|803|801.5|802.5|801.3|0
1643731580000|2022-02-01 16:06:20|803|801.3|802.8|801.5|803|801.8|802.8|801.3|112
1643731590000|2022-02-01 16:06:30|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|19
1643731600000|2022-02-01 16:06:40|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|15
1643731610000|2022-02-01 16:06:50|802.8|801.5|803|801.8|803|801.8|802.8|801.5|61
1643731620000|2022-02-01 16:07:00|803.3|802|803.3|802|803.5|802|803.3|802|48
1643731630000|2022-02-01 16:07:10|803|801.8|803|801.8|803.3|801.8|803|801.8|21
1643731640000|2022-02-01 16:07:20|803.3|802|803.3|802|803.5|802|803.3|802|3
1643731650000|2022-02-01 16:07:30||801.8||802||802||801.8|0
1643731670000|2022-02-01 16:07:50|803|801.8|803|801.8|803.3|802|803|801.8|215
1643731680000|2022-02-01 16:08:00|803.3|802|803|801.8|803.3|802|803|801.8|5
1643731690000|2022-02-01 16:08:10||801.5||801.8||801.8||801.5|0
1643731700000|2022-02-01 16:08:20|803.3|801.5|803|801.8|803.3|801.8|803|801.5|104
1643731710000|2022-02-01 16:08:30||801.5||801.8||801.8||801.5|0
1643731720000|2022-02-01 16:08:40|803.3|802|803.3|802|803.3|802|803|802|5
1643731730000|2022-02-01 16:08:50||801.8||802||802||801.8|57
1643731740000|2022-02-01 16:09:00|||||||||17
1643731750000|2022-02-01 16:09:10|803|801.8|803|801.8|803.3|801.8|803|801.8|4
1643731760000|2022-02-01 16:09:20|803.3|802|803.3|802|803.3|802|803.3|802|48
1643731770000|2022-02-01 16:09:30|803.5|802.3|804|802.8|804|802.8|803.5|802.3|26
1643731780000|2022-02-01 16:09:40|804.3|802.5|804|802.8|804.3|802.8|804|802.5|32
1643731790000|2022-02-01 16:09:50|804.3|803|804.3|803|804.3|803|804.3|803|10
1643731800000|2022-02-01 16:10:00|804|802.8|804|802.8|804.3|803|804|802.8|9
1643731810000|2022-02-01 16:10:10|804.3|802.5|803.8|802.5|804.3|802.5|803.8|802.5|0
1643731820000|2022-02-01 16:10:20|804|802.3|803.8|802.3|804|802.5|803.8|802.3|0
1643731830000|2022-02-01 16:10:30|803.5||803.5||803.8||803.5||0
1643731840000|2022-02-01 16:10:40|803.8|802.5|803.3|802|803.8|802.5|803.3|801.8|29
1643731850000|2022-02-01 16:10:50|803|801.8|803|801.8|803|801.8|803|801.8|3
1643731860000|2022-02-01 16:11:00|802.8|801.5|803|801.5|803|801.8|802.8|801.5|5
1643731870000|2022-02-01 16:11:10|803.3|801.8|803|801.8|803.3|801.8|803|801.8|3
1643731880000|2022-02-01 16:11:20|803.3||803||803.3||803||1
1643731900000|2022-02-01 16:11:40|802.8|801.5|803|801.5|803|801.8|802.8|801.5|21
1643731910000|2022-02-01 16:11:50|803.3|801.8|803.3|802|803.3|802|803.3|801.8|5
1643731920000|2022-02-01 16:12:00|803|801.8|803.3|802|803.3|802|803|801.8|2
1643731930000|2022-02-01 16:12:10|803.5||803.5||803.5||803.3||0
1643731940000|2022-02-01 16:12:20||802.3||802.3||802.3||802|0
1643731950000|2022-02-01 16:12:30||802||802.3||802.3||802|13
1643731960000|2022-02-01 16:12:40|803.8||803.5||803.8||803.5||0
1643731970000|2022-02-01 16:12:50|803.3|802|803.5|802|803.5|802|803.3|802|17
1643731980000|2022-02-01 16:13:00||802.3||802.3||802.3||802|0
1643731990000|2022-02-01 16:13:10||802||802.3||802.3||802|0
1643732010000|2022-02-01 16:13:30|||||||||3
1643732020000|2022-02-01 16:13:40|803.8||803.8||803.8||803.8||3
1643732030000|2022-02-01 16:13:50|803.5||803.5||803.8||803.5||0
1643732040000|2022-02-01 16:14:00|803.8||803.5||803.8||803.5||3
1643732050000|2022-02-01 16:14:10|803.8|802.5|804|802.8|804|802.8|803.8|802.3|11
1643732060000|2022-02-01 16:14:20|804.3||804.3||804.3||804||5
1643732070000|2022-02-01 16:14:30|804||804||804.3||804||0
1643732080000|2022-02-01 16:14:40|804.3|803|804.3|802.8|804.3|803|804|802.8|0
1643732090000|2022-02-01 16:14:50|804|803|804|802.8|804|803|804|802.8|3
1643732100000|2022-02-01 16:15:00|804.3|803|804.3|802.8|804.3|803|804.3|802.8|0
1643732110000|2022-02-01 16:15:10|804|803|804.3|802.8|804.3|803|804|802.8|0
1643732120000|2022-02-01 16:15:20|804||804||804||804||1
1643732130000|2022-02-01 16:15:30|804.3|803|804.3|803|804.3|803|804.3|803|1
1643732140000|2022-02-01 16:15:40|804|802.8|804|802.5|804|802.8|803.8|802.5|25
1643732150000|2022-02-01 16:15:50|803.8|802.3|803.5|802.3|803.8|802.3|803.5|802.3|5
1643732160000|2022-02-01 16:16:00|803.8|802.5|804.3|802.8|804.3|802.8|803.8|802.5|7
1643732170000|2022-02-01 16:16:10||803||803||803||803|8
1643732180000|2022-02-01 16:16:20|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|17
1643732190000|2022-02-01 16:16:30|805|803.8|805|803.8|805|803.8|804.8|803.8|28
1643732200000|2022-02-01 16:16:40|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|17
1643732210000|2022-02-01 16:16:50|||||||||1
1643732220000|2022-02-01 16:17:00|||||||||1
1643732230000|2022-02-01 16:17:10|805|803.3|805|803.8|805.3|804|805|803.3|33
1643732240000|2022-02-01 16:17:20|805.3|804|805|803.8|805.3|804|805|803.8|0
1643732250000|2022-02-01 16:17:30|804.8|803.5|805|803.5|805|803.8|804.8|803.5|8
1643732260000|2022-02-01 16:17:40||803.8||803.8||803.8||803.5|101
1643732270000|2022-02-01 16:17:50|805.3||805||805.3||805||1
1643732280000|2022-02-01 16:18:00|805.3||805||805.3||805||2
1643732290000|2022-02-01 16:18:10|805.3|803.5|804.8|803.5|805.3|803.5|804.8|803.5|12
1643732300000|2022-02-01 16:18:20||803.3||803.5||803.5||803.3|17
1643732330000|2022-02-01 16:18:50|805|803.8|805|803.8|805|803.8|805|803.5|4
1643732340000|2022-02-01 16:19:00|805.3|804|805.3|804|805.5|804|805.3|804|56
1643732350000|2022-02-01 16:19:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804|0
1643732360000|2022-02-01 16:19:20|805.3|804|805.3|804|805.3|804|805.3|804|2
1643732370000|2022-02-01 16:19:30|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|20
1643732380000|2022-02-01 16:19:40||804||804.3||804.3||804|19
1643732390000|2022-02-01 16:19:50|805.3|804|805.3|804|805.5|804|805.3|804|0
1643732400000|2022-02-01 16:20:00|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804|8
1643732410000|2022-02-01 16:20:10|805.3|804|805.3|804|805.5|804.3|805.3|804|11
1643732420000|2022-02-01 16:20:20|805.5|803.8|805|803.8|805.5|803.8|805|803.8|2
1643732430000|2022-02-01 16:20:30|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|1
1643732440000|2022-02-01 16:20:40|804.8|803.5|804.8|803.5|804.8|803.5|804.5|803.5|0
1643732450000|2022-02-01 16:20:50|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803.3|0
1643732460000|2022-02-01 16:21:00|804.3|803|804.3|803|804.3|803|804.3|803|74
1643732470000|2022-02-01 16:21:10|804|802.8|804|802.8|804.3|803|804|802.8|9
1643732480000|2022-02-01 16:21:20|804.3|802.5|804.3|803|804.3|803|804.3|802.5|6
1643732490000|2022-02-01 16:21:30|804|802.8|804|802.8|804.3|803|804|802.8|34
1643732500000|2022-02-01 16:21:40|||||||||14
1643732510000|2022-02-01 16:21:50||802.5||802.8||802.8||802.5|11
1643732520000|2022-02-01 16:22:00|||||||||31
1643732530000|2022-02-01 16:22:10|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643732540000|2022-02-01 16:22:20|804|802.3|803.8|802.5|804|802.5|803.5|802.3|4
1643732550000|2022-02-01 16:22:30|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802|68
1643732560000|2022-02-01 16:22:40|803.3|802|803.3|802|803.5|802|803.3|802|14
1643732570000|2022-02-01 16:22:50|803.5||803.5||803.5||803.5||2
1643732580000|2022-02-01 16:23:00|803.3|802.3|803.3|802|803.5|802.3|803.3|802|12
1643732590000|2022-02-01 16:23:10|803.5|802.3|803.5|802.3|803.8|802.5|803.5|802.3|24
1643732600000|2022-02-01 16:23:20|803.3|802|803.3|802|803.3|802|803.3|802|7
1643732610000|2022-02-01 16:23:30|803.5|802.3|803.5|802|803.5|802.3|803.5|802|7
1643732620000|2022-02-01 16:23:40|803.3||803.3||803.3||803.3||0
1643732630000|2022-02-01 16:23:50||801.8||801.8||801.8||801.8|34
1643732640000|2022-02-01 16:24:00|803.5|802|803.5|802.3|803.5|802.3|803.5|802|1
1643732650000|2022-02-01 16:24:10|803.8|802|803.8|802.3|803.8|802.3|803.8|802|1
1643732660000|2022-02-01 16:24:20|804|802.5|804|802.5|804|802.8|804|802.5|4
1643732670000|2022-02-01 16:24:30|803.8|802.3|803.5|802.3|803.8|802.3|803.5|802.3|1
1643732680000|2022-02-01 16:24:40|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.3|13
1643732690000|2022-02-01 16:24:50|803.5|802.3|803.5|802.3|803.8|802.5|803.5|802|0
1643732700000|2022-02-01 16:25:00|803.8|802.5|803.8|802.3|803.8|802.5|803.8|802.3|1
1643732710000|2022-02-01 16:25:10|803.5|802.5|803.5|802.3|803.5|802.5|803.5|802.3|0
1643732720000|2022-02-01 16:25:20|803.3|802|803.3|802|803.5|802.3|803.3|802|10
1643732730000|2022-02-01 16:25:30|803.5|801.8|803.5|802.3|803.5|802.3|803.5|801.8|39
1643732740000|2022-02-01 16:25:40||802||802.3||802.3||802|0
1643732750000|2022-02-01 16:25:50||802||802.3||802.3||802|0
1643732760000|2022-02-01 16:26:00|803.8||803.8||803.8||803.5||2
1643732770000|2022-02-01 16:26:10|803.5||803.5||803.8||803.5||27
1643732780000|2022-02-01 16:26:20|803.3|802|803.3|801.8|803.3|802|803.3|801.8|11
1643732790000|2022-02-01 16:26:30||802||802||802||802|0
1643732800000|2022-02-01 16:26:40|803.5|801.8|803.5|802|803.5|802|803.5|801.8|16
1643732810000|2022-02-01 16:26:50|803.8|802.3|803.5|802.3|803.8|802.3|803.5|802|6
1643732820000|2022-02-01 16:27:00|803.8|802.5|803.8|802.5|804|802.5|803.8|802.3|7
1643732830000|2022-02-01 16:27:10|804|802.8|804|802.8|804|802.8|804|802.5|15
1643732840000|2022-02-01 16:27:20|803.5|802.5|803.5|802.3|803.8|802.5|803.5|802.3|1
1643732850000|2022-02-01 16:27:30|803.8|802|803.3|802|803.8|802|803.3|802|13
1643732860000|2022-02-01 16:27:40|803|801.8|803.3|801.8|803.3|802|803|801.8|31
1643732870000|2022-02-01 16:27:50|803||803||803.3||803||4
1643732880000|2022-02-01 16:28:00|803.3|802|803|801.8|803.3|802|803|801.8|11
1643732890000|2022-02-01 16:28:10|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|48
1643732900000|2022-02-01 16:28:20|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|231
1643732910000|2022-02-01 16:28:30|803|801.8|803|801.8|803.3|801.8|803|801.8|9
1643732920000|2022-02-01 16:28:40|803.3|802|803|801.8|803.3|802|803|801.8|13
1643732930000|2022-02-01 16:28:50|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|10
1643732940000|2022-02-01 16:29:00|802.5|801.3|802.3|801|802.5|801.3|802|800.8|81
1643732950000|2022-02-01 16:29:10|802.5|801.3|802.5|801.3|802.5|801.3|802.3|801|102
1643732960000|2022-02-01 16:29:20|802.3|801|802.3|801|802.3|801|802.3|801|42
1643732970000|2022-02-01 16:29:30|802|800.8|802.5|801.3|802.8|801.3|802|800.8|45
1643732980000|2022-02-01 16:29:40|802.8|801.5|802.8|801.3|802.8|801.5|802.8|801.3|29
1643732990000|2022-02-01 16:29:50|802.5|801|802.3|801|802.5|801.3|802.3|801|30
1643733000000|2022-02-01 16:30:00|802.5|801.3|802.5|801.3|802.8|801.5|802.5|801.3|22
1643733010000|2022-02-01 16:30:10|802.8|801.5|802.5|801.3|802.8|801.5|802.3|801|180
1643733020000|2022-02-01 16:30:20|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|57
1643733030000|2022-02-01 16:30:30|802.8|801.5|802.8|801.5|803|801.5|802.5|801.3|63
1643733040000|2022-02-01 16:30:40|802.5|801.3|802.5|801.3|802.8|801.3|802.5|801.3|39
1643733050000|2022-02-01 16:30:50|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|59
1643733060000|2022-02-01 16:31:00|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|207
1643733070000|2022-02-01 16:31:10|802.5|801.3|802|800.5|802.5|801.3|802|800.5|64
1643733080000|2022-02-01 16:31:20|801.8|800.3|801.8|800.5|801.8|800.5|801.5|800.3|16
1643733090000|2022-02-01 16:31:30|801.5|800.3|801.5|800.3|801.8|800.3|801.5|800|0
1643733100000|2022-02-01 16:31:40|801.3|800|801.3|800|801.5|800.3|801.3|800|101
1643733110000|2022-02-01 16:31:50|801.5||801.3||801.5||801.3||16
1643733120000|2022-02-01 16:32:00|801|799.8|800.5|799.3|801.3|800|800.5|799.3|60
1643733130000|2022-02-01 16:32:10|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.3|23
1643733140000|2022-02-01 16:32:20|800.5|799.3|800.5|799|800.8|799.3|800.5|799|12
1643733150000|2022-02-01 16:32:30|800.8|799.3|800.5|799|800.8|799.3|800.3|799|1
1643733160000|2022-02-01 16:32:40|800.3|798.8|800.5|799.3|800.5|799.3|800|798.8|16
1643733170000|2022-02-01 16:32:50|800.8||800.5||800.8||800.5||0
1643733180000|2022-02-01 16:33:00|800.8|799.5|801|799.8|801|799.8|800.8|799.5|10
1643733190000|2022-02-01 16:33:10|800.8|799.5|800.8|799.5|801|799.8|800.8|799.5|4
1643733200000|2022-02-01 16:33:20|801|799.8|801|799.5|801|799.8|800.8|799.5|0
1643733210000|2022-02-01 16:33:30||799.8||799.8||799.8||799.8|2
1643733220000|2022-02-01 16:33:40|801.3|800|801.3|800|801.5|800|801.3|800|4
1643733230000|2022-02-01 16:33:50||799.8||799.8||799.8||799.8|0
1643733240000|2022-02-01 16:34:00|801.5|800|801.8|800.5|801.8|800.5|801.5|800|57
1643733250000|2022-02-01 16:34:10|802|800.3|801.8|800.5|802|800.5|801.8|800.3|0
1643733260000|2022-02-01 16:34:20|802|800.8|802|800.8|802|800.8|801.8|800.8|14
1643733270000|2022-02-01 16:34:30|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|1
1643733280000|2022-02-01 16:34:40||800.3||800.5||800.5||800.3|0
1643733290000|2022-02-01 16:34:50||800.3||800.5||800.5||800.3|15
1643733300000|2022-02-01 16:35:00|||||||||4
1643733310000|2022-02-01 16:35:10|802|800.8|802|800.5|802|800.8|801.8|800.5|0
1643733320000|2022-02-01 16:35:20|802.3|800.8|802.3|801|802.5|801|802.3|800.5|4
1643733340000|2022-02-01 16:35:40|||||||||2
1643733350000|2022-02-01 16:35:50|802|800.8|802|800.8|802|800.8|802|800.5|55
1643733360000|2022-02-01 16:36:00||800.5||800.8||800.8||800.5|52
1643733370000|2022-02-01 16:36:10|801.8|800.5|801.8|800.5|802|800.8|801.8|800.3|12
1643733380000|2022-02-01 16:36:20|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|0
1643733390000|2022-02-01 16:36:30|801.5|800.3|801.5|800.3|801.5|800.5|801.5|800.3|0
1643733400000|2022-02-01 16:36:40||800||800||800.3||800|0
1643733410000|2022-02-01 16:36:50|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800|8
1643733420000|2022-02-01 16:37:00|801.3|800|801.3|799.8|801.5|800|801|799.8|7
1643733430000|2022-02-01 16:37:10|801|799.5|801|799.8|801|799.8|801|799.5|0
1643733440000|2022-02-01 16:37:20|801.3|800|801.3|800|801.3|800|801.3|799.8|1
1643733460000|2022-02-01 16:37:40||799.8||800||800||799.8|2
1643733470000|2022-02-01 16:37:50|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|30
1643733480000|2022-02-01 16:38:00|801.8||801.5||801.8||801.5||0
1643733490000|2022-02-01 16:38:10|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|2
1643733500000|2022-02-01 16:38:20|802||802||802||801.8||39
1643733510000|2022-02-01 16:38:30||800.8||800.8||800.8||800.5|0
1643733520000|2022-02-01 16:38:40||800.5||800.8||800.8||800.5|0
1643733530000|2022-02-01 16:38:50|802.3|801|802.3|801|802.3|801|802.3|801|8
1643733540000|2022-02-01 16:39:00||800.8||801||801||800.8|2
1643733560000|2022-02-01 16:39:20|802.5|801.3|803|801.5|803|801.5|802.3|801.3|7
1643733570000|2022-02-01 16:39:30|802.8||803||803||802.8||0
1643733580000|2022-02-01 16:39:40|802.8|801.8|802.8|801.5|803|801.8|802.8|801.5|3
1643733590000|2022-02-01 16:39:50|803|801.3|802.8|801.3|803|801.5|802.8|801.3|0
1643733600000|2022-02-01 16:40:00||801.5||801.5||801.5||801.3|0
1643733610000|2022-02-01 16:40:10||801.3||801.5||801.5||801.3|0
1643733620000|2022-02-01 16:40:20||801.3||801.3||801.3||801.3|2
1643733630000|2022-02-01 16:40:30|802.5|801.5|802.3|801|802.5|801.5|802.3|801|5
1643733640000|2022-02-01 16:40:40|802|800.8|802|800.8|802|800.8|802|800.8|0
1643733650000|2022-02-01 16:40:50|801.8|800.5|802|800.5|802|800.8|801.8|800.5|0
1643733660000|2022-02-01 16:41:00|801.8||802||802||801.8||3
1643733670000|2022-02-01 16:41:10|801.8||802||802||801.8||4
1643733680000|2022-02-01 16:41:20||800.8||800.5||800.8||800.5|0
1643733690000|2022-02-01 16:41:30|802.3|800.8|802.3|800.8|802.3|800.8|802|800.5|2
1643733700000|2022-02-01 16:41:40|802|801|802.3|801|802.3|801|802|801|0
1643733710000|2022-02-01 16:41:50|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|5
1643733720000|2022-02-01 16:42:00|802.3|801|802.3|801|802.3|801|802|800.8|9
1643733730000|2022-02-01 16:42:10|802|800.8|802|800.8|802.3|800.8|802|800.5|0
1643733740000|2022-02-01 16:42:20|802.3||802||802.3||802||7
1643733750000|2022-02-01 16:42:30|802.3||802.3||802.3||802||0
1643733760000|2022-02-01 16:42:40|802|801|802.5|801.3|802.5|801.3|802|801|0
1643733770000|2022-02-01 16:42:50||801||801.3||801.3||801|6
1643733780000|2022-02-01 16:43:00|802.3|801|802.3|801|802.5|801.3|802.3|801|10
1643733790000|2022-02-01 16:43:10|802.5||802.3||802.5||802.3||2
1643733800000|2022-02-01 16:43:20|802.5|801.3|802.5|801.3|802.8|801.3|802.5|801.3|21
1643733810000|2022-02-01 16:43:30|802.3|801|802.5|801|802.5|801|802.3|801|1
1643733820000|2022-02-01 16:43:40|802.3|801.3|802.5|801.3|802.5|801.3|802.3|801|0
1643733830000|2022-02-01 16:43:50|802.3|801|802|800.8|802.3|801.3|802|800.8|10
1643733840000|2022-02-01 16:44:00|801.8|800.5|801.3|800|801.8|800.5|801.3|800|21
1643733850000|2022-02-01 16:44:10|801|799.8|800.5|799.3|801|799.8|800.5|799|21
1643733860000|2022-02-01 16:44:20|800.3|799|800.8|799.5|800.8|799.5|800.3|799|24
1643733870000|2022-02-01 16:44:30|800.5|799.3|800.5|799|800.5|799.3|800.3|799|6
1643733880000|2022-02-01 16:44:40|800.3|799.3|800.5|799|800.5|799.3|800.3|799|13
1643733890000|2022-02-01 16:44:50||799.3||799.3||799.3||799|1
1643733900000|2022-02-01 16:45:00|800.3|799|798.8|797.5|800.3|799|798.5|797.3|31
1643733910000|2022-02-01 16:45:10|799|797.8|798.3|796.8|799.3|798|798|796.5|39
1643733920000|2022-02-01 16:45:20|798|796.5|797.8|796.5|798|796.5|797.5|796|18
1643733930000|2022-02-01 16:45:30|797.5|796.3|797|795.5|797.8|796.5|796.8|795.5|18
1643733940000|2022-02-01 16:45:40|796.8|795.8|797.8|796.5|798|796.8|796.8|795.8|16
1643733950000|2022-02-01 16:45:50|797.5|796.3|798|796.5|798|796.8|797.5|796.3|4
1643733960000|2022-02-01 16:46:00|798.3|796.8|798.3|797|798.3|797|798|796.8|3
1643733970000|2022-02-01 16:46:10|798.5|797.3|798.5|797.3|798.5|797.3|798.3|797|16
1643733980000|2022-02-01 16:46:20|798.8|797|799|797.5|799|797.5|798.5|797|1
1643733990000|2022-02-01 16:46:30|799.3|797.8|799.3|798|799.3|798|799|797.8|11
1643734000000|2022-02-01 16:46:40|799|797.8|799.8|798.3|799.8|798.5|799|797.8|36
1643734010000|2022-02-01 16:46:50|799.5|798.5|799.8|798.3|799.8|798.5|799.5|798.3|1
1643734020000|2022-02-01 16:47:00|799.5|798.5|799.5|798.3|799.8|798.5|799.5|798.3|8
1643734030000|2022-02-01 16:47:10|799.3|798|799.5|798.3|799.5|798.3|799.3|797.8|9
1643734040000|2022-02-01 16:47:20|799.8|798|799.3|798|799.8|798.5|799.3|798|1
1643734050000|2022-02-01 16:47:30|799.5|798.3|799.5|798|799.5|798.3|799.5|798|12
1643734060000|2022-02-01 16:47:40|799.3|797.8|798.8|797.3|799.3|797.8|798.8|797.3|181
1643734070000|2022-02-01 16:47:50|799|797.5|798.5|797.3|799|797.5|798.5|797.3|0
1643734080000|2022-02-01 16:48:00|798.8|797.5|799.5|798.3|799.5|798.3|798.8|797.5|66
1643734090000|2022-02-01 16:48:10|799.8|798|799.3|797.8|799.8|798.3|799|797.8|47
1643734100000|2022-02-01 16:48:20|799|798|799.5|798.3|799.5|798.3|799|798|43
1643734110000|2022-02-01 16:48:30|799.8|798.5|799.5|798|799.8|798.5|799.5|798|1
1643734120000|2022-02-01 16:48:40|799.3|798.3|799|797.8|799.5|798.3|798.8|797.5|2
1643734130000|2022-02-01 16:48:50|799.3|797.5|799|797.8|799.3|797.8|799|797.5|0
1643734140000|2022-02-01 16:49:00|799.3|797.5|799|797.5|799.3|797.8|798.8|797.5|11
1643734150000|2022-02-01 16:49:10|798.8|797.3|798.5|797.3|799|797.3|798.5|797.3|7
1643734160000|2022-02-01 16:49:20|798.8|797.5|799.3|797.8|799.3|798|798.5|797.5|3
1643734170000|2022-02-01 16:49:30|799|798|799.5|798|799.8|798.3|799|798|0
1643734180000|2022-02-01 16:49:40|799.3|798.3|799.3|798|799.8|798.3|799.3|798|7
1643734190000|2022-02-01 16:49:50|799.5|798.3|799.5|798|799.5|798.3|799.3|798|7
1643734200000|2022-02-01 16:50:00|799.3|798.3|799.5|798|799.5|798.3|799.3|798|2
1643734210000|2022-02-01 16:50:10|799.8|798.3|800|798.5|800|798.8|799.8|798.3|2
1643734220000|2022-02-01 16:50:20|799.8|798.8|800|798.5|800|798.8|799.8|798.5|7
1643734230000|2022-02-01 16:50:30|799.8|798.8|800|798.8|800|798.8|799.8|798.5|11
1643734240000|2022-02-01 16:50:40|799.8|798.5|800|798.8|800|798.8|799.8|798.5|2
1643734250000|2022-02-01 16:50:50|800.3|799.3|800.5|799.3|800.5|799.3|800.3|799.3|13
1643734260000|2022-02-01 16:51:00|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.5|30
1643734270000|2022-02-01 16:51:10|801|799.8|800.8|799.5|801|799.8|800.8|799.5|3
1643734280000|2022-02-01 16:51:20|801|799.3|800.5|799|801|799.5|800.5|799|10
1643734290000|2022-02-01 16:51:30|800.8|799.3|800.5|799|800.8|799.5|800.5|799|40
1643734300000|2022-02-01 16:51:40|800.3|799.3|800.3|799|800.3|799.3|800.3|799|1
1643734310000|2022-02-01 16:51:50|800|798.8|800|798.5|800.3|798.8|799.8|798.5|3
1643734320000|2022-02-01 16:52:00|799.8||799.8||800||799.8||0
1643734330000|2022-02-01 16:52:10|800|798.3|799.8|798.5|800|798.5|799.5|798.3|17
1643734340000|2022-02-01 16:52:20|799.5|798.3|799.3|798|799.8|798.5|799.3|798|2
1643734350000|2022-02-01 16:52:30|799.5|797.8|799.3|798|799.5|798|799.3|797.8|51
1643734360000|2022-02-01 16:52:40|799|797.8|799|797.8|799|798|799|797.8|22
1643734370000|2022-02-01 16:52:50|798.8|797.5|798.8|797.5|799|797.8|798.5|797.3|57
1643734380000|2022-02-01 16:53:00|798.5|797.3|798.8|797.5|798.8|797.5|798.5|797|0
1643734390000|2022-02-01 16:53:10|799|797.8|798.8|797.3|799|797.8|798.8|797.3|1
1643734400000|2022-02-01 16:53:20|798.5|797.5|799|797.5|799|797.5|798.5|797.5|0
1643734410000|2022-02-01 16:53:30|798.8|797.8|798.8|797.5|799|797.8|798.8|797.3|0
1643734430000|2022-02-01 16:53:50|799||799||799||799||0
1643734440000|2022-02-01 16:54:00|798.8|797.8|799|797.5|799|797.8|798.8|797.5|0
1643734450000|2022-02-01 16:54:10|799.3|797.8|799|797.8|799.3|797.8|799|797.5|0
1643734460000|2022-02-01 16:54:20|799.3|797.5|799|797.8|799.3|797.8|799|797.5|15
1643734470000|2022-02-01 16:54:30|799.3|797.5|799.3|797.8|799.3|797.8|799|797.5|0
1643734480000|2022-02-01 16:54:40|799|797.5|799|797.8|799.3|797.8|799|797.5|0
1643734490000|2022-02-01 16:54:50|799.3|797.5|799.3|797.8|799.3|798|799.3|797.5|0
1643734500000|2022-02-01 16:55:00|799.5|798|799.5|798.3|799.5|798.3|799.3|797.8|4
1643734510000|2022-02-01 16:55:10||798||798.3||798.3||798|0
1643734520000|2022-02-01 16:55:20|799.8|798|799.8|798.5|799.8|798.5|799.8|798|21
1643734530000|2022-02-01 16:55:30|800||799.8||800||799.8||0
1643734540000|2022-02-01 16:55:40||798.3||798.5||798.5||798.3|0
1643734550000|2022-02-01 16:55:50|799.5|798.3|799.5|798.3|799.8|798.5|799.5|798.3|25
1643734560000|2022-02-01 16:56:00|799.3|798|799.8|798.5|800|798.5|799.3|798|11
1643734570000|2022-02-01 16:56:10|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|0
1643734580000|2022-02-01 16:56:20|800|798.3|800|798.8|800|798.8|799.8|798.3|2
1643734590000|2022-02-01 16:56:30|800.3|799|800.5|799|800.5|799|800|799|1
1643734600000|2022-02-01 16:56:40|800.3|799.3|800.5|799.3|800.5|799.3|800.3|799|2
1643734610000|2022-02-01 16:56:50||799||799.3||799.3||799|0
1643734620000|2022-02-01 16:57:00|800.8|799.5|800.8|799.5|801|799.5|800.8|799.3|7
1643734640000|2022-02-01 16:57:20||799.3||799.3||799.5||799.3|0
1643734650000|2022-02-01 16:57:30||799.5||799.3||799.5||799.3|1
1643734660000|2022-02-01 16:57:40|800.5|799.5|801|799.5|801|799.5|800.5|799.3|0
1643734670000|2022-02-01 16:57:50|800.8|799.8|801|799.8|801.3|799.8|800.8|799.8|6
1643734680000|2022-02-01 16:58:00|801.3||801||801.3||801||0
1643734690000|2022-02-01 16:58:10|801.3|800|801.5|800.3|801.5|800.3|801.3|800|5
1643734700000|2022-02-01 16:58:20|801.3|800|801.3|800|801.3|800|801.3|800|0
1643734710000|2022-02-01 16:58:30|801.5||801.5||801.5||801.3||0
1643734720000|2022-02-01 16:58:40|801.3|800.3|801.8|800.5|802|800.5|801.3|800|14
1643734730000|2022-02-01 16:58:50|802||801.8||802||801.8||0
1643734740000|2022-02-01 16:59:00|802|800.8|802|800.8|802.3|801|802|800.8|13
1643734750000|2022-02-01 16:59:10|801.8|800.3|802.3|801|802.5|801|801.8|800.3|966
1643734760000|2022-02-01 16:59:20|802|800.8|802.3|801|802.3|801|802|800.8|25
1643734770000|2022-02-01 16:59:30|||||||||5
1643734780000|2022-02-01 16:59:40|802.5|801.3|802.3|801|802.5|801.3|802.3|800.8|491
1643734790000|2022-02-01 16:59:50|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|10
1643734800000|2022-02-01 17:00:00|802.3|801|802.3|801|802.5|801.3|802.3|801|4
1643734810000|2022-02-01 17:00:10|802.5|801.3|803|801.5|803|801.8|802.5|801.3|175
1643734820000|2022-02-01 17:00:20|803.3|801.8|803.5|802|803.5|802|803|801.8|1
1643734830000|2022-02-01 17:00:30|803.3|802.3|803.3|802|803.3|802.3|803.3|802|6
1643734840000|2022-02-01 17:00:40|803.5|802.3|804|802.5|804|802.5|803.3|802.3|9
1643734850000|2022-02-01 17:00:50|803.8|802.3|803.8|802.5|804|802.5|803.8|802.3|27
1643734860000|2022-02-01 17:01:00|804|802.8|804|802.8|804.3|803|804|802.8|54
1643734870000|2022-02-01 17:01:10|803.8|802.5|803.8|802.3|804|802.8|803.5|802.3|13
1643734880000|2022-02-01 17:01:20|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|1
1643734890000|2022-02-01 17:01:30|803.5|802.5|803.3|801.8|803.8|802.5|803|801.8|11
1643734900000|2022-02-01 17:01:40|803|801.5|803|801.8|803|801.8|803|801.5|3
1643734910000|2022-02-01 17:01:50|803.3|802|803.5|802.3|803.5|802.3|803.3|802|3
1643734920000|2022-02-01 17:02:00|803.8|802.5|804.3|803|804.3|803|803.8|802.5|101
1643734930000|2022-02-01 17:02:10|804.5|803.3|804.3|803|804.5|803.3|804.3|802.8|4
1643734940000|2022-02-01 17:02:20|804.5|802.8|804|802.8|804.5|802.8|804|802.8|10
1643734950000|2022-02-01 17:02:30|804.3|803|804|802.8|804.3|803|804|802.8|74
1643734960000|2022-02-01 17:02:40||802.5||802.5||802.5||802.5|22
1643734970000|2022-02-01 17:02:50|803.8|802.8|804|802.5|804.3|802.8|803.8|802.5|0
1643734980000|2022-02-01 17:03:00|804.3|802.8|804.3|802.8|804.3|802.8|804|802.8|1
1643734990000|2022-02-01 17:03:10|804|802.5|803.8|802.3|804|802.5|803.5|802.3|2
1643735000000|2022-02-01 17:03:20||802.5||802.5||802.5||802.5|5
1643735010000|2022-02-01 17:03:30|804|802.8|804|802.5|804|802.8|803.8|802.5|1
1643735020000|2022-02-01 17:03:40|803.8|802.8|804.3|802.8|804.3|802.8|803.8|802.8|1
1643735030000|2022-02-01 17:03:50|804||804||804.3||804||0
1643735040000|2022-02-01 17:04:00|804.3|802.5|804|802.8|804.3|802.8|804|802.5|0
1643735050000|2022-02-01 17:04:10|803.8|802.5|804|802.5|804|802.8|803.8|802.5|0
1643735060000|2022-02-01 17:04:20|803.8|802.3|804|802.8|804|802.8|803.8|802.3|2
1643735070000|2022-02-01 17:04:30||802.5||802.5||802.8||802.5|0
1643735080000|2022-02-01 17:04:40||802.8||802.8||802.8||802.5|0
1643735090000|2022-02-01 17:04:50|804.3||804||804.3||804||1
1643735100000|2022-02-01 17:05:00|803.8|802.5|804|802.8|804|802.8|803.8|802.5|0
1643735110000|2022-02-01 17:05:10|803.8|802.5|803.8|802.5|803.8|802.8|803.8|802.5|0
1643735120000|2022-02-01 17:05:20|804|802.3|804|802.5|804|802.8|804|802.3|11
1643735130000|2022-02-01 17:05:30|803.8|802.8|803.8|802.5|804|802.8|803.8|802.3|0
1643735140000|2022-02-01 17:05:40|804|802.3|803.8|802.3|804|802.3|803.8|802.3|1
1643735150000|2022-02-01 17:05:50|803.5|802.5|803.5|802.3|803.5|802.5|803.5|802.3|1
1643735160000|2022-02-01 17:06:00|803.3|802|803.3|801.8|803.3|802|803|801.8|0
1643735170000|2022-02-01 17:06:10|803.5|802|803.5|802.3|803.5|802.3|803.5|802|50
1643735180000|2022-02-01 17:06:20|803.8|802|803.5|802|803.8|802|803.5|802|3
1643735190000|2022-02-01 17:06:30|803.3||803.5||803.5||803.3||0
1643735200000|2022-02-01 17:06:40|803.3|801.8|803|801.8|803.3|801.8|803|801.8|16
1643735220000|2022-02-01 17:07:00|803.3|802|803.3|801.8|803.3|802|803.3|801.8|2
1643735230000|2022-02-01 17:07:10|803|802|803.3|802|803.3|802|803|802|0
1643735240000|2022-02-01 17:07:20|803|801.8|803|801.8|803.3|802|803|801.8|55
1643735250000|2022-02-01 17:07:30|803.3|802|803.3|802|803.3|802|803.3|802|6
1643735260000|2022-02-01 17:07:40|803.5|801.8|803|801.8|803.5|801.8|803|801.8|11
1643735270000|2022-02-01 17:07:50|803.3|802|803.3|802|803.3|802|803|802|42
1643735280000|2022-02-01 17:08:00||801.8||802||802||801.8|5
1643735290000|2022-02-01 17:08:10|803|801.8|803|801.8|803|801.8|803|801.8|34
1643735300000|2022-02-01 17:08:20|||||||||10
1643735320000|2022-02-01 17:08:40||801.5||801.5||801.8||801.5|0
1643735330000|2022-02-01 17:08:50|802.8|801.8|803|801.8|803|801.8|802.8|801.5|1
1643735340000|2022-02-01 17:09:00|||||||||7
1643735350000|2022-02-01 17:09:10||801.5||801.8||801.8||801.5|0
1643735360000|2022-02-01 17:09:20||801.5||801.8||801.8||801.5|0
1643735370000|2022-02-01 17:09:30|803.3|802|803.5|802.3|803.5|802.3|803.3|802|10
1643735390000|2022-02-01 17:09:50|803.8|802.5|803.5|802.3|803.8|802.5|803.5|802.3|42
1643735400000|2022-02-01 17:10:00|803.8||803.5||803.8||803.5||6
1643735410000|2022-02-01 17:10:10|803.8||803.5||803.8||803.5||0
1643735420000|2022-02-01 17:10:20|803.8||803.5||803.8||803.5||32
1643735430000|2022-02-01 17:10:30|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643735440000|2022-02-01 17:10:40||802.3||802.3||802.3||802.3|207
1643735450000|2022-02-01 17:10:50|803.5||803.8||803.8||803.5||16
1643735460000|2022-02-01 17:11:00|803.5|802.5|803.5|802.3|803.5|802.5|803.5|802.3|2
1643735470000|2022-02-01 17:11:10|803.8||803.5||803.8||803.5||2
1643735480000|2022-02-01 17:11:20|803.3|802|803|801.8|803.3|802|803|801.8|30
1643735490000|2022-02-01 17:11:30|803.3||803||803.3||803||3
1643735500000|2022-02-01 17:11:40|802.8|801.5|803|801.5|803|801.5|802.8|801.5|1
1643735510000|2022-02-01 17:11:50|802.8|801.8|803.3|802|803.3|802|802.8|801.8|8
1643735520000|2022-02-01 17:12:00|803.5|802.3|803|801.5|803.5|802.3|803|801.5|10
1643735530000|2022-02-01 17:12:10|802.8|801.8|802.5|801.3|803|801.8|802.5|801.3|0
1643735540000|2022-02-01 17:12:20|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|1
1643735570000|2022-02-01 17:12:50|802.3|801|802.3|801|802.5|801.3|802.3|801|45
1643735580000|2022-02-01 17:13:00|802.5|801.3|802.3|801|802.5|801.3|802.3|801|2
1643735590000|2022-02-01 17:13:10||800.8||800.8||801||800.8|2
1643735600000|2022-02-01 17:13:20|802|801|801.5|800|802|801|801.3|800|231
1643735610000|2022-02-01 17:13:30|801.3|799.8|801.3|799.8|801.3|800|801|799.8|24
1643735620000|2022-02-01 17:13:40|801|800|801.3|800|801.5|800|801|800|6
1643735630000|2022-02-01 17:13:50|801.5|800.3|801.3|800|801.5|800.3|801.3|800|0
1643735640000|2022-02-01 17:14:00|801|799.8|801.3|799.8|801.3|799.8|801|799.8|1
1643735650000|2022-02-01 17:14:10|801||801.3||801.3||801||3
1643735660000|2022-02-01 17:14:20|801|800|801.3|800|801.3|800|801|800|2
1643735670000|2022-02-01 17:14:30|801|799.8|801.3|800|801.3|800|801|799.8|6
1643735680000|2022-02-01 17:14:40|||||||||1
1643735700000|2022-02-01 17:15:00|801|799.8|801.3|800|801.5|800|801|799.8|1
1643735710000|2022-02-01 17:15:10|801|799.8|801|799.8|801.3|800|801|799.8|12
1643735720000|2022-02-01 17:15:20|801.3||801||801.3||801||1
1643735730000|2022-02-01 17:15:30|801.3|800|801.3|800|801.3|800|801.3|800|1
1643735740000|2022-02-01 17:15:40|801.5|800.3|801.5|800|801.5|800.3|801.5|800|0
1643735750000|2022-02-01 17:15:50|801.3|800.3|801.3|800|801.3|800.3|801.3|800|0
1643735760000|2022-02-01 17:16:00|801.5|799.8|801.3|800|801.5|800|801.3|799.8|1
1643735780000|2022-02-01 17:16:20|801.5|800.3|801.5|800|801.5|800.3|801.3|800|1
1643735790000|2022-02-01 17:16:30|801.3||801.3||801.3||801.3||0
1643735800000|2022-02-01 17:16:40|801|799.8|801|799.8|801|799.8|801|799.8|1
1643735810000|2022-02-01 17:16:50|801.3||801.3||801.3||801.3||0
1643735820000|2022-02-01 17:17:00|801|800|801.5|800.3|801.5|800.3|801|800|2
1643735830000|2022-02-01 17:17:10|801.3|800|801.3|800|801.5|800|801.3|800|1
1643735840000|2022-02-01 17:17:20|801.5|800.3|801.5|800.3|801.5|800.3|801.3|800.3|6
1643735880000|2022-02-01 17:18:00|801.8||801.8||801.8||801.5||0
1643735890000|2022-02-01 17:18:10|801.5|800.5|801.8|800.5|801.8|800.5|801.5|800.3|3
1643735900000|2022-02-01 17:18:20|802|800.8|801.8|800.5|802|800.8|801.8|800.5|180
1643735910000|2022-02-01 17:18:30|802|800.8|802|800.8|802|800.8|802|800.8|0
1643735920000|2022-02-01 17:18:40||800.5||800.8||800.8||800.5|0
1643735930000|2022-02-01 17:18:50|801.8|800.5|802|800.5|802|800.5|801.8|800.5|1
1643735940000|2022-02-01 17:19:00|801.8||801.8||802||801.8||0
1643735970000|2022-02-01 17:19:30|802||801.8||802||801.8||0
1643735980000|2022-02-01 17:19:40|802|800.8|802.3|800.8|802.3|800.8|802|800.8|0
1643735990000|2022-02-01 17:19:50|802||802||802.3||802||0
1643736000000|2022-02-01 17:20:00|802.3|801|802|800.5|802.3|801|802|800.5|4
1643736010000|2022-02-01 17:20:10|801.8||802||802||801.8||0
1643736020000|2022-02-01 17:20:20|801.8||802||802||801.8||0
1643736030000|2022-02-01 17:20:30|801.8||801.8||802||801.8||0
1643736040000|2022-02-01 17:20:40|||||||||1
1643736050000|2022-02-01 17:20:50|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|21
1643736060000|2022-02-01 17:21:00|801.3|800|801.3|800|801.5|800|801.3|800|0
1643736070000|2022-02-01 17:21:10|801|799.8|801.3|800|801.3|800|801|799.8|1
1643736090000|2022-02-01 17:21:30||799.8||800||800||799.8|3
1643736100000|2022-02-01 17:21:40|801|799.8|800.8|799.5|801|799.8|800.8|799.5|2
1643736110000|2022-02-01 17:21:50|801|799.8|801|799.8|801|799.8|800.8|799.5|2
1643736120000|2022-02-01 17:22:00|801.3|799.5|801.5|800|801.5|800.3|801.3|799.5|1
1643736130000|2022-02-01 17:22:10|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643736140000|2022-02-01 17:22:20|801.3|800|801|799.8|801.3|800|801|799.8|4
1643736150000|2022-02-01 17:22:30|801.3||801||801.3||801||0
1643736160000|2022-02-01 17:22:40|801.3|800|801.3|800|801.3|800|801.3|800|0
1643736170000|2022-02-01 17:22:50||799.8||799.8||799.8||799.8|1
1643736180000|2022-02-01 17:23:00|801|800|801|799.8|801|800|801|799.8|1
1643736190000|2022-02-01 17:23:10|800.8|799.5|800.5|799.3|800.8|799.8|800.5|799.3|16
1643736200000|2022-02-01 17:23:20|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643736210000|2022-02-01 17:23:30||799.3||799.3||799.3||799.3|1
1643736220000|2022-02-01 17:23:40||799.5||799.3||799.5||799.3|1
1643736230000|2022-02-01 17:23:50|800.5|799|800.5|799|800.5|799|800.5|799|14
1643736240000|2022-02-01 17:24:00||799.3||799.3||799.3||799.3|0
1643736250000|2022-02-01 17:24:10||799||799||799.3||799|0
1643736270000|2022-02-01 17:24:30|800.8|799.3|800.5|799.3|800.8|799.3|800.5|799.3|5
1643736280000|2022-02-01 17:24:40||799||799||799.3||799|0
1643736290000|2022-02-01 17:24:50||799.3||799||799.3||799|0
1643736300000|2022-02-01 17:25:00|800.8|799.3|800.8|799.5|800.8|799.5|800.8|799|1
1643736310000|2022-02-01 17:25:10|801|799.8|800.8|799.5|801|799.8|800.8|799.5|6
1643736320000|2022-02-01 17:25:20|801|799.3|800.5|799.3|801|799.3|800.5|799.3|1
1643736330000|2022-02-01 17:25:30|||||||||1
1643736340000|2022-02-01 17:25:40|800.8||800.5||800.8||800.5||0
1643736350000|2022-02-01 17:25:50|800.8||800.5||800.8||800.5||0
1643736360000|2022-02-01 17:26:00|800.8||800.5||800.8||800.5||0
1643736370000|2022-02-01 17:26:10|800.3|799|800.5|799|800.5|799|800.3|799|0
1643736380000|2022-02-01 17:26:20|800.3||800.3||800.5||800.3||0
1643736400000|2022-02-01 17:26:40|800.5||800.3||800.5||800.3||0
1643736410000|2022-02-01 17:26:50|800|798.8|800|798.8|800.3|798.8|800|798.8|1
1643736420000|2022-02-01 17:27:00|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|9
1643736430000|2022-02-01 17:27:10|800|798.8|800|798.5|800|798.8|800|798.5|3
1643736440000|2022-02-01 17:27:20|800.3|798.8|800.3|799|800.3|799|800|798.8|0
1643736450000|2022-02-01 17:27:30|800.5||800.5||800.5||800.3||0
1643736460000|2022-02-01 17:27:40|800.3|798.8|800|798.8|800.3|798.8|800|798.8|6
1643736470000|2022-02-01 17:27:50|799.8|798.5|799.8|798.5|800|798.5|799.8|798.5|0
1643736480000|2022-02-01 17:28:00|800||799.8||800||799.8||0
1643736490000|2022-02-01 17:28:10|800|798.3|799.5|798.3|800|798.3|799.5|798|34
1643736500000|2022-02-01 17:28:20|799.3|798|799|797.8|799.5|798|799|797.5|76
1643736510000|2022-02-01 17:28:30|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.5|7
1643736520000|2022-02-01 17:28:40|799|797.8|799|797.5|799|797.8|798.8|797.5|4
1643736530000|2022-02-01 17:28:50||797.8||797.8||797.8||797.8|0
1643736550000|2022-02-01 17:29:10|799.3|798|799.3|798|799.3|798|799.3|797.8|1
1643736560000|2022-02-01 17:29:20|799.5|797.8|799.5|798.3|799.5|798.3|799.5|797.8|1
1643736580000|2022-02-01 17:29:40|||||||||5
1643736590000|2022-02-01 17:29:50|799.3|798|799.3|798|799.3|798|799.3|798|0
1643736600000|2022-02-01 17:30:00|799.5|798.3|799.5|798|799.5|798.3|799.3|798|0
1643736610000|2022-02-01 17:30:10|799.3|798.3|799.3|798|799.3|798.3|799.3|798|0
1643736630000|2022-02-01 17:30:30|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|0
1643736640000|2022-02-01 17:30:40|800|798.8|800|798.8|800|798.8|799.8|798.8|9
1643736650000|2022-02-01 17:30:50|||||||||1
1643736660000|2022-02-01 17:31:00|800.3|799|800.3|798.8|800.3|799|800.3|798.8|2
1643736670000|2022-02-01 17:31:10|800.5|799|800.5|799.3|800.5|799.3|800.5|798.8|2
1643736680000|2022-02-01 17:31:20||799||799.3||799.3||799|20
1643736690000|2022-02-01 17:31:30|800.3|799|800.3|799|800.3|799|800.3|798.8|0
1643736700000|2022-02-01 17:31:40|800|798.8|800|798.8|800|798.8|800|798.8|20
1643736710000|2022-02-01 17:31:50||798.5||798.5||798.8||798.5|3
1643736720000|2022-02-01 17:32:00|799.8||799.8||799.8||799.8||0
1643736730000|2022-02-01 17:32:10|799.5|798.3|799.5|798.3|799.5|798.3|799.5|798.3|44
1643736750000|2022-02-01 17:32:30||798||798.3||798.3||798|15
1643736760000|2022-02-01 17:32:40|799.3|798|799|797.8|799.3|798|798.8|797.5|0
1643736770000|2022-02-01 17:32:50||797.5||797.8||797.8||797.5|0
1643736780000|2022-02-01 17:33:00||797.5||797.5||797.8||797.5|0
1643736790000|2022-02-01 17:33:10|798.8||798.8||799||798.8||0
1643736800000|2022-02-01 17:33:20|799||798.8||799||798.8||0
1643736820000|2022-02-01 17:33:40|799||798.8||799||798.8||0
1643736830000|2022-02-01 17:33:50|798.5|797.3|798.5|797|798.5|797.3|798.5|797|1
1643736840000|2022-02-01 17:34:00|798.8|797.3|798.8|797.5|798.8|797.5|798.8|797.3|3
1643736850000|2022-02-01 17:34:10|798.5|797.3|798.8|797.3|798.8|797.5|798.5|797.3|7
1643736860000|2022-02-01 17:34:20|799|797.5|799|797.5|799|797.8|798.8|797.5|1
1643736870000|2022-02-01 17:34:30|798.8|797.3|798.8|797.3|798.8|797.3|798.8|797.3|0
1643736880000|2022-02-01 17:34:40|798.5||798.5||798.8||798.5||0
1643736890000|2022-02-01 17:34:50|798.8||798.5||798.8||798.5||0
1643736900000|2022-02-01 17:35:00|798.8||798.8||798.8||798.8||0
1643736910000|2022-02-01 17:35:10||797.5||797.5||797.5||797.5|0
1643736920000|2022-02-01 17:35:20|799|797.8|799|797.8|799|797.8|798.8|797.8|0
1643736930000|2022-02-01 17:35:30|799.3|798|799.5|798|799.5|798|799.3|798|1
1643736940000|2022-02-01 17:35:40|799.8|798.3|799.8|798.3|799.8|798.3|799.5|798.3|2
1643736950000|2022-02-01 17:35:50|799.5|798.5|800|798.5|800|798.5|799.5|798.5|16
1643736960000|2022-02-01 17:36:00|800.3|798.8|800|798.8|800.3|799|800|798.5|4
1643736970000|2022-02-01 17:36:10|800.3|799|800.5|799.3|800.5|799.3|800|798.8|17
1643736980000|2022-02-01 17:36:20||799||799.3||799.3||799|0
1643736990000|2022-02-01 17:36:30|800.3|799|800.3|799|800.3|799.3|800.3|799|0
1643737000000|2022-02-01 17:36:40|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|0
1643737020000|2022-02-01 17:37:00|800.8|799.5|800.8|799.5|800.8|799.5|800.8|799.5|0
1643737030000|2022-02-01 17:37:10||799.3||799.5||799.5||799.3|0
1643737040000|2022-02-01 17:37:20|800.5|799.3|800.8|799.5|800.8|799.5|800.5|799.3|2
1643737050000|2022-02-01 17:37:30|800.5|799.3|800.5|799.3|800.5|799.5|800.5|799.3|0
1643737060000|2022-02-01 17:37:40|800.8|799.5|800.8|799.5|800.8|799.5|800.5|799.3|0
1643737070000|2022-02-01 17:37:50|800.5|799.3|800.8|799.3|800.8|799.5|800.5|799.3|1
1643737080000|2022-02-01 17:38:00|801|799.5|800.8|799.5|801|799.8|800.8|799.5|5
1643737090000|2022-02-01 17:38:10|801|799.8|801|799.5|801|799.8|801|799.5|0
1643737100000|2022-02-01 17:38:20|800.8|799.8|801.3|800|801.3|800|800.8|799.5|11
1643737110000|2022-02-01 17:38:30|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|7
1643737120000|2022-02-01 17:38:40||800||800.3||800.3||800|57
1643737130000|2022-02-01 17:38:50||800||800.3||800.3||800|0
1643737140000|2022-02-01 17:39:00|801.8|800|801.8|800.5|801.8|800.5|801.8|800|0
1643737150000|2022-02-01 17:39:10|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|0
1643737160000|2022-02-01 17:39:20|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|0
1643737170000|2022-02-01 17:39:30|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|64
1643737180000|2022-02-01 17:39:40|||||||||9
1643737210000|2022-02-01 17:40:10|||||||||2
1643737220000|2022-02-01 17:40:20|802|800.8|801.8|800.5|802|800.8|801.8|800.5|0
1643737230000|2022-02-01 17:40:30|802|800.8|802|800.8|802|800.8|802|800.8|2
1643737240000|2022-02-01 17:40:40|801.8|800.5|802|800.5|802|800.5|801.8|800.5|2
1643737250000|2022-02-01 17:40:50|801.8|800.8|802|800.8|802|800.8|801.8|800.5|8
1643737260000|2022-02-01 17:41:00|||||||||14
1643737280000|2022-02-01 17:41:20|||||||||4
1643737290000|2022-02-01 17:41:30|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|1
1643737310000|2022-02-01 17:41:50|802|800.8|802|800.8|802|800.8|801.8|800.5|0
1643737320000|2022-02-01 17:42:00|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643737330000|2022-02-01 17:42:10|802|800.8|802|800.5|802|800.8|801.8|800.5|0
1643737340000|2022-02-01 17:42:20|801.8|800.8|802|800.5|802|800.8|801.8|800.5|0
1643737350000|2022-02-01 17:42:30|801.8||801.8||802||801.8||0
1643737360000|2022-02-01 17:42:40|802|800.8|801.8|800.5|802|800.8|801.8|800.5|0
1643737400000|2022-02-01 17:43:20|802|800.8|802|800.8|802|800.8|802|800.5|0
1643737410000|2022-02-01 17:43:30|802.3|801|802.5|801|802.5|801|802.3|801|1
1643737420000|2022-02-01 17:43:40|802.3||802.3||802.5||802.3||0
1643737430000|2022-02-01 17:43:50|802.5|800.8|802.3|800.8|802.5|800.8|802.3|800.8|0
1643737440000|2022-02-01 17:44:00|802.5|801|802.5|801|802.5|801|802.3|801|0
1643737450000|2022-02-01 17:44:10|802.3|800.8|802.3|801|802.3|801|802.3|800.8|1
1643737460000|2022-02-01 17:44:20|802.5|800.8|802.5|801|802.5|801|802.5|800.8|10
1643737470000|2022-02-01 17:44:30|802.3|801.3|802.5|801|802.5|801.3|802.3|801|27
1643737480000|2022-02-01 17:44:40|802.3||802.3||802.3||802.3||0
1643737490000|2022-02-01 17:44:50||800.8||800.8||800.8||800.8|0
1643737500000|2022-02-01 17:45:00|802|801|802.3|800.8|802.3|801|802|800.8|0
1643737510000|2022-02-01 17:45:10|802|801|802.3|800.8|802.3|801|802|800.8|1
1643737520000|2022-02-01 17:45:20||801||801||801||800.8|0
1643737530000|2022-02-01 17:45:30|802.5|800.8|802.5|801.3|802.5|801.3|802.5|800.8|0
1643737550000|2022-02-01 17:45:50|||||||||154
1643737560000|2022-02-01 17:46:00|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|117
1643737570000|2022-02-01 17:46:10|802.5|801.3|802.5|801|802.5|801.3|802.5|801|25
1643737580000|2022-02-01 17:46:20|802.3|801.3|802.5|801|802.5|801.3|802.3|801|0
1643737590000|2022-02-01 17:46:30|802.8|801.3|802.8|801.5|802.8|801.5|802.8|801.3|1
1643737600000|2022-02-01 17:46:40|802.5|801.3|802.8|801.3|802.8|801.5|802.5|801.3|1
1643737610000|2022-02-01 17:46:50|803|801.5|803|801.5|803|801.5|803|801.3|49
1643737620000|2022-02-01 17:47:00|803.3|801.8|803.3|802|803.5|802|803.3|801.5|60
1643737630000|2022-02-01 17:47:10|803|801.8|803|801.8|803|801.8|803|801.5|31
1643737640000|2022-02-01 17:47:20|803.3|802|803.3|802|803.3|802|803.3|802|2
1643737660000|2022-02-01 17:47:40|803.5||803.3||803.5||803.3||16
1643737670000|2022-02-01 17:47:50|803.5|801.8|803|801.8|803.5|802|803|801.8|9
1643737680000|2022-02-01 17:48:00||801.5||801.8||801.8||801.5|14
1643737700000|2022-02-01 17:48:20|803.3|802|803.3|801.8|803.3|802|803|801.8|9
1643737710000|2022-02-01 17:48:30|803.5|802|803.3|802|803.5|802|803.3|802|0
1643737720000|2022-02-01 17:48:40|803.5||803.3||803.5||803.3||0
1643737730000|2022-02-01 17:48:50||801.8||802||802||801.8|0
1643737740000|2022-02-01 17:49:00|803|801.8|803.3|801.8|803.3|801.8|803|801.8|7
1643737750000|2022-02-01 17:49:10||802||802||802||801.8|0
1643737760000|2022-02-01 17:49:20||801.8||802||802||801.8|0
1643737790000|2022-02-01 17:49:50|||||||||31
1643737800000|2022-02-01 17:50:00|803|801.8|803|801.8|803.3|801.8|803|801.8|0
1643737810000|2022-02-01 17:50:10|803.3||803.3||803.3||803.3||0
1643737820000|2022-02-01 17:50:20|803|802|803.3|802|803.3|802|803|802|0
1643737830000|2022-02-01 17:50:30|803|801.8|803.3|801.8|803.3|801.8|803|801.8|0
1643737840000|2022-02-01 17:50:40|803.5|802|803.5|802|803.5|802.3|803.5|802|0
1643737850000|2022-02-01 17:50:50||802.3||802||802.3||802|0
1643737860000|2022-02-01 17:51:00||802.3||802.3||802.3||802|0
1643737870000|2022-02-01 17:51:10|803.3|802|803.5|802|803.5|802|803.3|802|0
1643737880000|2022-02-01 17:51:20|803.3|801.8|803.3|801.8|803.3|801.8|803.3|801.8|0
1643737890000|2022-02-01 17:51:30|803||803||803.3||803||0
1643737900000|2022-02-01 17:51:40|803.3|802|803|801.8|803.3|802|803|801.8|1
1643737910000|2022-02-01 17:51:50|803.3|802|803.3|801.8|803.3|802|803.3|801.8|0
1643737920000|2022-02-01 17:52:00|803|801.5|803|801.8|803.3|801.8|803|801.5|8
1643737930000|2022-02-01 17:52:10|803.3|802|803.3|802|803.3|802|803.3|802|1
1643737940000|2022-02-01 17:52:20|803|801.8|803|801.8|803|802|803|801.8|0
1643737950000|2022-02-01 17:52:30|803.3|802|803|801.8|803.3|802|803|801.8|1
1643737960000|2022-02-01 17:52:40|802.8|801.5|802.8|801.3|802.8|801.5|802.5|801.3|3
1643737970000|2022-02-01 17:52:50|802.5||802.5||802.8||802.5||0
1643737980000|2022-02-01 17:53:00|802.3|801|802.3|801|802.5|801|802.3|801|16
1643737990000|2022-02-01 17:53:10|802.5||802.5||802.5||802.5||0
1643738000000|2022-02-01 17:53:20|802.8|801.3|802.8|801.3|802.8|801.3|802.5|801|0
1643738010000|2022-02-01 17:53:30||801.5||801.5||801.5||801.3|0
1643738020000|2022-02-01 17:53:40||801.3||801.5||801.5||801.3|0
1643738040000|2022-02-01 17:54:00|803|801.3|802.8|801.5|803|801.5|802.8|801.3|0
1643738050000|2022-02-01 17:54:10||801.3||801.5||801.5||801.3|0
1643738060000|2022-02-01 17:54:20||801.3||801.5||801.5||801.3|0
1643738070000|2022-02-01 17:54:30||801.3||801.5||801.5||801.3|0
1643738080000|2022-02-01 17:54:40|802.5|801.3|802.5|801.3|802.5|801.5|802.5|801.3|0
1643738100000|2022-02-01 17:55:00||801||801.3||801.3||801|0
1643738110000|2022-02-01 17:55:10|802.3|801|802.3|801|802.3|801.3|802.3|801|0
1643738120000|2022-02-01 17:55:20|802|800.8|802|800.8|802|800.8|802|800.8|0
1643738130000|2022-02-01 17:55:30|801.8|800.5|801.8|800.5|802|800.8|801.8|800.5|0
1643738140000|2022-02-01 17:55:40|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|0
1643738150000|2022-02-01 17:55:50|801.5|800.3|801.8|800.3|801.8|800.5|801.5|800.3|0
1643738160000|2022-02-01 17:56:00|801.5|800.5|802|800.8|802|800.8|801.5|800.5|3
1643738170000|2022-02-01 17:56:10|802.3|801|802.5|801.3|802.5|801.3|802.3|801|3
1643738180000|2022-02-01 17:56:20|802.3|801|802|800.8|802.5|801|802|800.8|47
1643738190000|2022-02-01 17:56:30||800.5||800.8||800.8||800.5|0
1643738200000|2022-02-01 17:56:40|801.8|800.5|802|800.5|802|800.8|801.8|800.5|1
1643738210000|2022-02-01 17:56:50||800.8||800.5||800.8||800.5|0
1643738230000|2022-02-01 17:57:10||800.8||800.8||800.8||800.8|0
1643738240000|2022-02-01 17:57:20|802.3|801|802.3|801|802.3|801|802.3|801|57
1643738250000|2022-02-01 17:57:30|802.5||802.5||802.5||802.5||0
1643738260000|2022-02-01 17:57:40||801.3||801||801.3||801|0
1643738270000|2022-02-01 17:57:50||801.3||801||801.3||801|0
1643738280000|2022-02-01 17:58:00|802.3|801.3|802.5|801.3|802.5|801.3|802.3|801.3|0
1643738290000|2022-02-01 17:58:10|802.3|801|802.5|801|802.5|801|802.3|801|0
1643738300000|2022-02-01 17:58:20||801.3||801.3||801.3||801|0
1643738310000|2022-02-01 17:58:30|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.3|1
1643738350000|2022-02-01 17:59:10||801.3||801.5||801.5||801.3|0
1643738380000|2022-02-01 17:59:40|||||||||1
1643738390000|2022-02-01 17:59:50|803|801.8|803|801.8|803|801.8|803|801.5|0
1643738400000|2022-02-01 18:00:00|802.8|801.5|802.8|801.5|803|801.5|802.8|801.5|0
1643738410000|2022-02-01 18:00:10|802.5|801.3|802.8|801.3|802.8|801.3|802.5|801.3|4
1643738420000|2022-02-01 18:00:20|802.5|801|802.5|801|802.5|801|802.5|801|1
1643738430000|2022-02-01 18:00:30|802.3|801.3|802.3|801|802.5|801.3|802.3|801|4
1643738440000|2022-02-01 18:00:40|802.5||802.5||802.5||802.3||0
1643738450000|2022-02-01 18:00:50||801.3||801.3||801.3||801.3|0
1643738460000|2022-02-01 18:01:00|802.3|801|802.3|801|802.3|801|802.3|801|1
1643738480000|2022-02-01 18:01:20|802|800.8|802|800.8|802|800.8|802|800.8|0
1643738490000|2022-02-01 18:01:30|802.3||802||802.3||802||0
1643738510000|2022-02-01 18:01:50|||||||||7
1643738520000|2022-02-01 18:02:00|801.8|800.5|801.3|800|801.8|800.5|801.3|800|65
1643738530000|2022-02-01 18:02:10|801|799.8|801|799.8|801|799.8|801|799.8|0
1643738540000|2022-02-01 18:02:20|800.8|799.5|801|799.8|801|799.8|800.8|799.5|8
1643738550000|2022-02-01 18:02:30|800.8|799.3|800.3|799|800.8|799.3|800.3|799|44
1643738560000|2022-02-01 18:02:40|800.5|799.3|800.5|799.3|800.5|799.3|800.5|799.3|3
1643738570000|2022-02-01 18:02:50|800.3|799|800.3|799|800.5|799|800.3|798.8|0
1643738580000|2022-02-01 18:03:00|800|798.8|800.3|798.8|800.3|798.8|800|798.8|1
1643738590000|2022-02-01 18:03:10|800|799|800.3|799|800.3|799|800|799|0
1643738600000|2022-02-01 18:03:20|800.5||800.3||800.5||800.3||0
1643738610000|2022-02-01 18:03:30|800.5||800.3||800.5||800.3||0
1643738620000|2022-02-01 18:03:40|800|798.8|800.3|799|800.3|799|800|798.8|2
1643738630000|2022-02-01 18:03:50|800|798.8|800|798.8|800.3|798.8|800|798.8|6
1643738640000|2022-02-01 18:04:00|800.3|799|800.5|799.3|800.5|799.3|800.3|799|1
1643738660000|2022-02-01 18:04:20|800.3|799|800.3|799|800.3|799|800.3|799|0
1643738670000|2022-02-01 18:04:30|800.5|798.8|800.3|799|800.5|799|800.3|798.8|0
1643738690000|2022-02-01 18:04:50||798.8||799||799||798.8|0
1643738700000|2022-02-01 18:05:00|800|798.8|800|798.8|800.3|798.8|800|798.8|0
1643738710000|2022-02-01 18:05:10|800.3||800||800.3||800||0
1643738720000|2022-02-01 18:05:20|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|5
1643738740000|2022-02-01 18:05:40|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|2
1643738750000|2022-02-01 18:05:50|800||799.8||800||799.8||0
1643738760000|2022-02-01 18:06:00|800|798.8|799.8|798.5|800|798.8|799.8|798.5|0
1643738770000|2022-02-01 18:06:10|800||799.8||800||799.8||0
1643738780000|2022-02-01 18:06:20|800||800||800||799.8||13
1643738790000|2022-02-01 18:06:30|799.8||799.8||800||799.8||0
1643738800000|2022-02-01 18:06:40|800|798.3|799.5|798.3|800|798.5|799.5|798.3|19
1643738810000|2022-02-01 18:06:50|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|6
1643738820000|2022-02-01 18:07:00|800|798.8|799.8|798.5|800|798.8|799.8|798.5|1
1643738830000|2022-02-01 18:07:10|800||800||800||799.8||1
1643738840000|2022-02-01 18:07:20|799.8||799.8||799.8||799.8||0
1643738850000|2022-02-01 18:07:30|800||799.8||800||799.8||0
1643738880000|2022-02-01 18:08:00|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|1
1643738890000|2022-02-01 18:08:10|800|797.8|798.8|797.5|800|797.8|798.8|797.5|245
1643738900000|2022-02-01 18:08:20|798.5|797.3|798.5|797.3|798.8|797.3|798.5|797.3|1
1643738910000|2022-02-01 18:08:30|798.3|797|798.3|797|798.3|797.3|798.3|797|14
1643738920000|2022-02-01 18:08:40|798.5|796.8|798.3|797|798.5|797|798.3|796.8|10
1643738930000|2022-02-01 18:08:50|798.5|797.3|798.5|797.3|798.5|797.3|798.5|797.3|0
1643738940000|2022-02-01 18:09:00||797||797||797.3||797|0
1643738950000|2022-02-01 18:09:10|798.3|797.3|798.5|797.3|798.5|797.3|798.3|797|0
1643738960000|2022-02-01 18:09:20||797||797||797.3||797|0
1643738970000|2022-02-01 18:09:30||797.3||797.3||797.3||797.3|0
1643738980000|2022-02-01 18:09:40|798.8|797.5|798.8|797.5|798.8|797.5|798.8|797.3|6
1643738990000|2022-02-01 18:09:50||797.3||797.5||797.5||797.3|0
1643739000000|2022-02-01 18:10:00|799|797.3|799|797.5|799|797.8|798.8|797.3|2
1643739010000|2022-02-01 18:10:10|799.3|797.8|799|797.5|799.3|797.8|798.8|797.5|14
1643739020000|2022-02-01 18:10:20||797.8||797.8||797.8||797.8|0
1643739030000|2022-02-01 18:10:30||797.5||797.5||797.8||797.5|7
1643739040000|2022-02-01 18:10:40|798.8||799||799||798.8||0
1643739050000|2022-02-01 18:10:50|798.8||798.8||798.8||798.8||0
1643739060000|2022-02-01 18:11:00|799|797.8|799.3|798|799.3|798|799|797.8|0
1643739070000|2022-02-01 18:11:10|799|797.8|799|797.8|799.3|797.8|799|797.8|0
1643739080000|2022-02-01 18:11:20|798.8|797.5|798.8|797.3|798.8|797.5|798.8|797.3|1
1643739090000|2022-02-01 18:11:30|798.5||798.5||798.8||798.5||1
1643739120000|2022-02-01 18:12:00|798.8|797.5|798.8|797.5|799|797.5|798.8|797.3|3
1643739130000|2022-02-01 18:12:10|799|797.3|798.8|797.5|799|797.5|798.8|797.3|7
1643739140000|2022-02-01 18:12:20|799|797.8|799|797.8|799.3|798|799|797.8|0
1643739150000|2022-02-01 18:12:30|799.3|798|799.3|798|799.3|798|799|798|0
1643739160000|2022-02-01 18:12:40|799.5|798.3|799.5|798|799.5|798.3|799.3|798|0
1643739170000|2022-02-01 18:12:50||798.3||798.3||798.3||798|0
1643739180000|2022-02-01 18:13:00|799.8|798.5|799.8|798.5|800|798.5|799.8|798.3|2
1643739190000|2022-02-01 18:13:10|800|798.3|799.5|798.3|800|798.5|799.5|798.3|0
1643739200000|2022-02-01 18:13:20|799.8||799.5||799.8||799.5||0
1643739210000|2022-02-01 18:13:30|799.8||799.8||799.8||799.5||0
1643739220000|2022-02-01 18:13:40|799.5||799.5||799.5||799.5||0
1643739230000|2022-02-01 18:13:50|799.8|798.5|799.8|798.3|799.8|798.5|799.8|798.3|1
1643739240000|2022-02-01 18:14:00||798.5||798.5||798.5||798.5|0
1643739250000|2022-02-01 18:14:10|800|798.3|799.8|798.5|800|798.5|799.8|798.3|6
1643739270000|2022-02-01 18:14:30||798.3||798.3||798.3||798.3|0
1643739280000|2022-02-01 18:14:40|799.5|798.5|799.8|798.5|799.8|798.5|799.5|798.3|6
1643739290000|2022-02-01 18:14:50||798.3||798.5||798.5||798.3|0
1643739300000|2022-02-01 18:15:00|799.5|798.3|799.5|798.3|799.8|798.5|799.5|798.3|0
1643739310000|2022-02-01 18:15:10|799.8||799.8||799.8||799.5||0
1643739320000|2022-02-01 18:15:20|800|798.5|800|798.5|800|798.5|799.8|798.3|1
1643739330000|2022-02-01 18:15:30|799.8||800||800||799.8||0
1643739340000|2022-02-01 18:15:40||798.8||798.5||798.8||798.5|0
1643739350000|2022-02-01 18:15:50|800.3|798.8|800.3|798.8|800.3|798.8|800.3|798.8|0
1643739360000|2022-02-01 18:16:00|800.5|799|800.3|799|800.5|799|800.3|799|0
1643739380000|2022-02-01 18:16:20|800|798.8|800|798.8|800|798.8|800|798.8|2
1643739390000|2022-02-01 18:16:30|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643739400000|2022-02-01 18:16:40|800||799.8||800||799.8||0
1643739410000|2022-02-01 18:16:50|800|798.8|800|798.8|800|798.8|799.8|798.8|12
1643739420000|2022-02-01 18:17:00|||||||||4
1643739430000|2022-02-01 18:17:10|800.3||800.3||800.3||800||0
1643739440000|2022-02-01 18:17:20|800|799|800|798.8|800|799|800|798.8|0
1643739450000|2022-02-01 18:17:30||798.5||798.8||798.8||798.5|0
1643739470000|2022-02-01 18:17:50|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643739480000|2022-02-01 18:18:00|800||800||800||799.8||1
1643739490000|2022-02-01 18:18:10|799.8||799.8||799.8||799.8||0
1643739500000|2022-02-01 18:18:20|800||799.8||800||799.8||0
1643739520000|2022-02-01 18:18:40|800|798.8|799.8|798.5|800|798.8|799.8|798.5|16
1643739540000|2022-02-01 18:19:00|800|798.8|800.3|798.8|800.3|798.8|800|798.5|0
1643739550000|2022-02-01 18:19:10|800|799|800.3|799|800.3|799|800|799|0
1643739560000|2022-02-01 18:19:20|800|798.8|800|798.8|800|798.8|800|798.8|0
1643739580000|2022-02-01 18:19:40|800.3|799|800|798.8|800.3|799|800|798.8|1
1643739600000|2022-02-01 18:20:00|800.3||800||800.3||800||0
1643739610000|2022-02-01 18:20:10|800.3||800.3||800.3||800.3||0
1643739620000|2022-02-01 18:20:20|800.5|799|800.3|799|800.5|799|800.3|799|0
1643739630000|2022-02-01 18:20:30|800|798.8|800|798.8|800|798.8|800|798.8|0
1643739640000|2022-02-01 18:20:40||798.5||798.8||798.8||798.5|3
1643739650000|2022-02-01 18:20:50|800.3|799|800.8|799.3|800.8|799.3|800.3|799|1
1643739660000|2022-02-01 18:21:00|800.5|799.5|800.8|799.5|801|799.5|800.5|799.5|0
1643739670000|2022-02-01 18:21:10||799.3||799.5||799.5||799.3|0
1643739680000|2022-02-01 18:21:20|801||800.8||801||800.8||0
1643739710000|2022-02-01 18:21:50|800.5|799.3|800.3|799|800.5|799.3|800.3|799|5
1643739730000|2022-02-01 18:22:10|800.5||800.3||800.5||800.3||0
1643739760000|2022-02-01 18:22:40|800|798.8|800|798.5|800|798.8|799.8|798.5|4
1643739770000|2022-02-01 18:22:50|799.8||799.8||799.8||799.8||0
1643739780000|2022-02-01 18:23:00|800|798.8|800|798.8|800|798.8|799.8|798.8|0
1643739790000|2022-02-01 18:23:10|799.8|798.5|799.8|798.5|799.8|798.5|799.8|798.5|0
1643739810000|2022-02-01 18:23:30|800|798.8|800|798.8|800|798.8|800|798.8|0
1643739820000|2022-02-01 18:23:40|800.3||800||800.3||800||0
1643739830000|2022-02-01 18:23:50|800.3||800||800.3||800||2
1643739850000|2022-02-01 18:24:10|799.8|798.5|799.8|798.3|799.8|798.5|799.5|798.3|16
1643739860000|2022-02-01 18:24:20|799.5||799.8||799.8||799.5||0
1643739870000|2022-02-01 18:24:30|799.5|798.5|800|798.5|800|798.5|799.5|798.5|0
1643739880000|2022-02-01 18:24:40|799.8|798.8|800|798.5|800|798.8|799.8|798.5|2
1643739900000|2022-02-01 18:25:00|799.8||799.8||799.8||799.8||0
1643739910000|2022-02-01 18:25:10|800|798.8|800|798.8|800|798.8|800|798.8|14
1643739920000|2022-02-01 18:25:20||798.5||798.8||798.8||798.5|7
1643739930000|2022-02-01 18:25:30|799.8|798.5|799.8|798.5|800|798.5|799.8|798.5|4
1643739940000|2022-02-01 18:25:40|800||799.8||800||799.8||0
1643739950000|2022-02-01 18:25:50|800||800||800||799.8||0
1643739960000|2022-02-01 18:26:00|799.8||799.8||799.8||799.8||0
1643739980000|2022-02-01 18:26:20|800|798.8|800|798.8|800|798.8|799.8|798.8|0
1643740000000|2022-02-01 18:26:40|799.8|798.5|799.8|798.5|800|798.8|799.8|798.5|3
1643740010000|2022-02-01 18:26:50|800||800||800||799.8||0
1643740020000|2022-02-01 18:27:00|800.3|798.8|800.3|798.8|800.3|799|800.3|798.5|0
1643740030000|2022-02-01 18:27:10|800|799|800.3|798.8|800.3|799|800|798.8|0
1643740040000|2022-02-01 18:27:20|800||800||800.3||800||0
1643740050000|2022-02-01 18:27:30|800.3||800.3||800.3||800||25
1643740060000|2022-02-01 18:27:40|800||800||800.3||800||0
1643740070000|2022-02-01 18:27:50|800.3|799|800.3|798.8|800.3|799|800.3|798.8|0
1643740080000|2022-02-01 18:28:00|800.5|799|800.5|799|800.5|799|800.5|799|0
1643740090000|2022-02-01 18:28:10|800.3||800.5||800.5||800.3||0
1643740100000|2022-02-01 18:28:20||799.3||799||799.3||799|0
1643740120000|2022-02-01 18:28:40|800.3||800.5||800.5||800.3||0
1643740140000|2022-02-01 18:29:00|800.3||800.3||800.3||800.3||0
1643740150000|2022-02-01 18:29:10|800.5||800.3||800.5||800.3||0
1643740160000|2022-02-01 18:29:20|800.5||800.5||800.5||800.5||2
1643740170000|2022-02-01 18:29:30|800.3|799.3|800.5|799.3|800.5|799.3|800.3|799.3|0
1643740180000|2022-02-01 18:29:40||799||799||799.3||799|0
1643740200000|2022-02-01 18:30:00||799.3||799.3||799.3||799|0
1643740210000|2022-02-01 18:30:10||799||799||799.3||799|0
1643740220000|2022-02-01 18:30:20||799.3||799.3||799.3||799|0
1643740230000|2022-02-01 18:30:30|800.3|799|800.3|798.8|800.3|799|800.3|798.8|14
1643740240000|2022-02-01 18:30:40|800||800.3||800.3||800||0
1643740280000|2022-02-01 18:31:20|800||800||800.3||800||0
1643740290000|2022-02-01 18:31:30|800.3||800.3||800.3||800||0
1643740300000|2022-02-01 18:31:40|800||800.3||800.3||800||0
1643740310000|2022-02-01 18:31:50|800.5|799|800.5|799|800.5|799|800.5|799|3
1643740330000|2022-02-01 18:32:10|800.3||800.5||800.5||800.3||0
1643740340000|2022-02-01 18:32:20||799.3||799||799.3||799|0
1643740360000|2022-02-01 18:32:40||799.3||799.3||799.3||799.3|0
1643740370000|2022-02-01 18:32:50|800.8|799.5|801|799.5|801|799.5|800.8|799.5|8
1643740380000|2022-02-01 18:33:00||799.8||799.8||799.8||799.5|0
1643740390000|2022-02-01 18:33:10||799.5||799.5||799.5||799.5|0
1643740400000|2022-02-01 18:33:20||799.8||799.8||799.8||799.5|0
1643740410000|2022-02-01 18:33:30|801.3|800|801.3|799.8|801.3|800|801|799.8|7
1643740430000|2022-02-01 18:33:50||800||800||800||799.8|0
1643740440000|2022-02-01 18:34:00|801.5||801.5||801.5||801.5||0
1643740450000|2022-02-01 18:34:10|801.3|799.8|801.3|799.8|801.3|799.8|801.3|799.8|0
1643740460000|2022-02-01 18:34:20|801.5|800|801.8|800.3|801.8|800.3|801.5|800|71
1643740470000|2022-02-01 18:34:30|801.5||801.5||801.8||801.5||1
1643740480000|2022-02-01 18:34:40|801.3|800|801.3|800|801.3|800|801.3|800|4
1643740490000|2022-02-01 18:34:50|801.5||801.3||801.5||801.3||0
1643740510000|2022-02-01 18:35:10|801|799.8|801|799.8|801|799.8|801|799.5|0
1643740520000|2022-02-01 18:35:20|801.3||801.3||801.3||801.3||0
1643740530000|2022-02-01 18:35:30|801||801||801.3||801||0
1643740540000|2022-02-01 18:35:40|801.3|800|801.3|800|801.3|800|801.3|800|3
1643740550000|2022-02-01 18:35:50||799.8||800||800||799.8|0
1643740570000|2022-02-01 18:36:10|801.5|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643740580000|2022-02-01 18:36:20|801.8|800.5|801.5|800.3|801.8|800.5|801.5|800.3|0
1643740600000|2022-02-01 18:36:40|801.8|800.5|802|800.8|802|800.8|801.8|800.5|0
1643740610000|2022-02-01 18:36:50|802.3|801|802.3|801|802.3|801|802.3|801|4
1643740620000|2022-02-01 18:37:00|802.5||802.3||802.5||802.3||2
1643740630000|2022-02-01 18:37:10|802.5||802.3||802.5||802.3||0
1643740640000|2022-02-01 18:37:20|802.5||802.3||802.5||802.3||0
1643740650000|2022-02-01 18:37:30|802.5||802.3||802.5||802.3||0
1643740710000|2022-02-01 18:38:30|802|800.8|802.3|801|802.3|801|802|800.8|4
1643740720000|2022-02-01 18:38:40|802|800.8|802.3|800.8|802.3|801|802|800.8|0
1643740730000|2022-02-01 18:38:50||801||801||801||801|0
1643740740000|2022-02-01 18:39:00|802|800.8|802.3|800.8|802.3|800.8|802|800.8|0
1643740750000|2022-02-01 18:39:10|802|801|802|800.8|802|801|802|800.8|0
1643740770000|2022-02-01 18:39:30|802.3|801|802.3|801|802.5|801|802.3|801|6
1643740780000|2022-02-01 18:39:40|802.5||802.3||802.5||802.3||0
1643740790000|2022-02-01 18:39:50|802.5||802.3||802.5||802.3||0
1643740800000|2022-02-01 18:40:00||800.8||801||801||800.8|0
1643740810000|2022-02-01 18:40:10|802.5||802.5||802.5||802.3||0
1643740820000|2022-02-01 18:40:20||801.3||801.3||801.3||801.3|0
1643740830000|2022-02-01 18:40:30|802.8||802.5||802.8||802.5||0
1643740840000|2022-02-01 18:40:40|802.8||802.8||802.8||802.5||0
1643740850000|2022-02-01 18:40:50|802.5||802.5||802.8||802.5||0
1643740860000|2022-02-01 18:41:00|802.8||802.8||802.8||802.5||0
1643740870000|2022-02-01 18:41:10|802.5||802.5||802.8||802.5||0
1643740880000|2022-02-01 18:41:20|802.3|801|802.5|801.3|802.5|801.3|802.3|801|0
1643740890000|2022-02-01 18:41:30|802.3|801|802.3|801|802.5|801.3|802.3|801|0
1643740900000|2022-02-01 18:41:40|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|0
1643740910000|2022-02-01 18:41:50|||||||||3
1643740920000|2022-02-01 18:42:00|802.3|801|802.3|801|802.3|801|802.3|801|4
1643740930000|2022-02-01 18:42:10|802.5||802.3||802.5||802.3||0
1643740940000|2022-02-01 18:42:20|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|0
1643740950000|2022-02-01 18:42:30|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|0
1643740960000|2022-02-01 18:42:40||801.3||801.3||801.3||801.3|0
1643740970000|2022-02-01 18:42:50||801.5||801.3||801.5||801.3|0
1643740980000|2022-02-01 18:43:00|802.5||802.5||802.8||802.5||0
1643740990000|2022-02-01 18:43:10|802.8||802.5||802.8||802.5||0
1643741000000|2022-02-01 18:43:20|802.8|801.5|802.8|801.5|802.8|801.5|802.5|801.5|3
1643741010000|2022-02-01 18:43:30||801.3||801.3||801.5||801.3|0
1643741020000|2022-02-01 18:43:40|803|801.5|803|801.5|803|801.8|803|801.5|0
1643741030000|2022-02-01 18:43:50||801.8||801.5||801.8||801.5|0
1643741040000|2022-02-01 18:44:00||801.8||801.8||801.8||801.5|0
1643741050000|2022-02-01 18:44:10|803.3||803.3||803.3||803.3||0
1643741060000|2022-02-01 18:44:20|803||803||803.3||803||0
1643741070000|2022-02-01 18:44:30|803.3||803||803.3||803||8
1643741080000|2022-02-01 18:44:40|803.3||803||803.3||803||0
1643741090000|2022-02-01 18:44:50|803.3||803||803.3||803||7
1643741100000|2022-02-01 18:45:00|803.3||803||803.3||803||1
1643741110000|2022-02-01 18:45:10|803.3|802|803.3|802|803.3|802|803.3|802|3
1643741120000|2022-02-01 18:45:20|803|801.8|803|801.8|803|801.8|803|801.8|0
1643741130000|2022-02-01 18:45:30||801.5||801.8||801.8||801.5|0
1643741150000|2022-02-01 18:45:50||801.5||801.5||801.5||801.5|0
1643741160000|2022-02-01 18:46:00|802.8||802.8||803||802.8||0
1643741180000|2022-02-01 18:46:20|803|801.8|802.8|801.5|803|801.8|802.8|801.5|0
1643741200000|2022-02-01 18:46:40|803||802.8||803||802.8||0
1643741210000|2022-02-01 18:46:50|803|801.8|802.8|801.5|803|801.8|802.8|801.5|0
1643741220000|2022-02-01 18:47:00||801.3||801.5||801.5||801.3|1
1643741230000|2022-02-01 18:47:10|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801|12
1643741250000|2022-02-01 18:47:30||801||801.3||801.3||801|0
1643741260000|2022-02-01 18:47:40|802.3|801|802.3|801|802.3|801.3|802.3|801|0
1643741270000|2022-02-01 18:47:50|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|0
1643741280000|2022-02-01 18:48:00||801||801.3||801.3||801|0
1643741290000|2022-02-01 18:48:10||801||801.3||801.3||801|0
1643741310000|2022-02-01 18:48:30|802.3|801|802.3|801|802.5|801.3|802.3|801|0
1643741320000|2022-02-01 18:48:40|802.5|801.3|802.3|801|802.5|801.3|802.3|801|0
1643741330000|2022-02-01 18:48:50|802.5|801.3|802.5|801|802.5|801.3|802.5|801|3
1643741340000|2022-02-01 18:49:00|802.3|801.3|802.5|801|802.5|801.3|802.3|801|0
1643741350000|2022-02-01 18:49:10|802.3|801.3|802.3|801|802.3|801.3|802.3|800.8|0
1643741360000|2022-02-01 18:49:20||800.8||801||801||800.8|0
1643741390000|2022-02-01 18:49:50||800.8||801||801||800.8|1
1643741410000|2022-02-01 18:50:10|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|170
1643741420000|2022-02-01 18:50:20|802.3|801|802.5|801|802.5|801|802.3|801|1
1643741430000|2022-02-01 18:50:30|802.3||802.3||802.3||802.3||0
1643741470000|2022-02-01 18:51:10|||||||||5
1643741490000|2022-02-01 18:51:30|||||||||3
1643741500000|2022-02-01 18:51:40|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|26
1643741510000|2022-02-01 18:51:50|802.3|801|802.5|801|802.5|801|802.3|801|0
1643741520000|2022-02-01 18:52:00|802.3||802.3||802.5||802.3||0
1643741530000|2022-02-01 18:52:10|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801|2
1643741550000|2022-02-01 18:52:30|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|4
1643741590000|2022-02-01 18:53:10|803|801.8|803|801.8|803|801.8|802.8|801.8|9
1643741620000|2022-02-01 18:53:40|803.3|802|803.3|802|803.3|802|803.3|802|0
1643741630000|2022-02-01 18:53:50|803|801.8|803|801.8|803|802|803|801.8|1
1643741660000|2022-02-01 18:54:20|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|0
1643741670000|2022-02-01 18:54:30|803|801.3|802.8|801.5|803|801.8|802.8|801.3|9
1643741690000|2022-02-01 18:54:50|803|801.8|803|801.8|803|801.8|802.8|801.8|0
1643741700000|2022-02-01 18:55:00|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|2
1643741710000|2022-02-01 18:55:10|803|801.8|803|801.8|803|801.8|803|801.5|1
1643741720000|2022-02-01 18:55:20|803.3||803||803.3||803||1
1643741730000|2022-02-01 18:55:30||801.5||801.8||801.8||801.5|0
1643741740000|2022-02-01 18:55:40|803.3|802|803.3|802|803.3|802|803.3|802|0
1643741750000|2022-02-01 18:55:50|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802.3|0
1643741760000|2022-02-01 18:56:00|803.3|802|803.5|802|803.5|802.3|803.3|802|5
1643741770000|2022-02-01 18:56:10|803.3|802.3|803.5|802.3|803.5|802.3|803.3|802.3|0
1643741780000|2022-02-01 18:56:20|803.3|802|803|801.8|803.3|802|803|801.8|4
1643741800000|2022-02-01 18:56:40|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|2
1643741810000|2022-02-01 18:56:50|802.5|801.3|802.3|801|802.5|801.3|802.3|801|1
1643741840000|2022-02-01 18:57:20|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801|4
1643741860000|2022-02-01 18:57:40|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.3|1
1643741870000|2022-02-01 18:57:50||801.3||801.3||801.5||801.3|0
1643741880000|2022-02-01 18:58:00|802.5|801.5|802.8|801.5|802.8|801.5|802.5|801.3|0
1643741900000|2022-02-01 18:58:20|803||802.8||803||802.8||0
1643742000000|2022-02-01 19:00:00|803|801.8|802.8|801.5|803|801.8|802.8|801.5|0
1643742010000|2022-02-01 19:00:10||801.3||801.5||801.5||801.3|0
1643742020000|2022-02-01 19:00:20|803|801.8|802.8|801.5|803|801.8|802.8|801.5|0
1643742030000|2022-02-01 19:00:30|803|801.8|802.8|801.5|803|801.8|802.8|801.5|0
1643742040000|2022-02-01 19:00:40|803||802.8||803||802.8||0
1643742050000|2022-02-01 19:00:50|803||802.8||803||802.8||0
1643742060000|2022-02-01 19:01:00|803|801.8|803|801.8|803|801.8|802.8|801.8|0
1643742070000|2022-02-01 19:01:10|803.3|802|803.3|801.8|803.3|802|803|801.8|0
1643742080000|2022-02-01 19:01:20|803|802|803.3|802|803.3|802|803|801.8|0
1643742100000|2022-02-01 19:01:40|||||||||2
1643742110000|2022-02-01 19:01:50|||||||||2
1643742120000|2022-02-01 19:02:00|803|801.8|803|801.8|803.3|801.8|803|801.8|15
1643742130000|2022-02-01 19:02:10|||||||||2
1643742140000|2022-02-01 19:02:20|803.3|802|803.5|802.3|803.5|802.3|803.3|802|2
1643742150000|2022-02-01 19:02:30|803.3|802|803.5|802|803.5|802|803.3|802|0
1643742160000|2022-02-01 19:02:40|803.3|802.3|803.8|802.5|803.8|802.5|803.3|802|1
1643742170000|2022-02-01 19:02:50|804||803.8||804||803.8||0
1643742180000|2022-02-01 19:03:00|804|802.8|804|802.8|804|802.8|804|802.5|2
1643742190000|2022-02-01 19:03:10|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643742210000|2022-02-01 19:03:30|804|802.8|803.8|802.5|804|802.8|803.8|802.5|0
1643742220000|2022-02-01 19:03:40|804|802.8|804|802.8|804|802.8|803.8|802.5|0
1643742230000|2022-02-01 19:03:50|804.3|803|804.3|803|804.3|803|804|803|0
1643742240000|2022-02-01 19:04:00|804.5||804.3||804.5||804.3||3
1643742250000|2022-02-01 19:04:10|804.5||804.3||804.5||804.3||0
1643742260000|2022-02-01 19:04:20|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643742270000|2022-02-01 19:04:30|804.3|803|804.3|803|804.5|803|804.3|803|0
1643742280000|2022-02-01 19:04:40|804.5||804.3||804.5||804.3||0
1643742290000|2022-02-01 19:04:50|804.5||804.3||804.5||804.3||0
1643742300000|2022-02-01 19:05:00|804|802.8|804|802.8|804.3|803|804|802.8|0
1643742320000|2022-02-01 19:05:20|804.3||804.3||804.3||804.3||4
1643742330000|2022-02-01 19:05:30||803||803||803||802.8|0
1643742340000|2022-02-01 19:05:40|804.5|802.8|804.5|803.3|804.5|803.3|804.5|802.8|0
1643742350000|2022-02-01 19:05:50|804.3|803|804.3|803|804.5|803.3|804.3|803|0
1643742360000|2022-02-01 19:06:00||802.8||802.8||803||802.8|0
1643742370000|2022-02-01 19:06:10|804|803|804|802.8|804.3|803|804|802.8|4
1643742380000|2022-02-01 19:06:20|804.3|802.5|804|802.8|804.3|802.8|803.8|802.5|0
1643742390000|2022-02-01 19:06:30|803.8|802.5|803.5|802.3|804|802.5|803.5|802.3|3
1643742400000|2022-02-01 19:06:40|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.3|0
1643742410000|2022-02-01 19:06:50||802.3||802.5||802.5||802.3|0
1643742420000|2022-02-01 19:07:00|804|802.8|804|802.5|804|802.8|804|802.5|0
1643742430000|2022-02-01 19:07:10||802.8||802.8||802.8||802.8|0
1643742440000|2022-02-01 19:07:20||802.5||802.8||802.8||802.5|0
1643742450000|2022-02-01 19:07:30|804.3|802.5|804.5|803.3|804.5|803.3|804.3|802.5|0
1643742460000|2022-02-01 19:07:40|804.3|803|804.3|803|804.3|803|804.3|802.8|0
1643742470000|2022-02-01 19:07:50|804.5|802.8|804.5|803.3|804.5|803.3|804.5|802.8|0
1643742480000|2022-02-01 19:08:00||803||803.3||803.3||803|0
1643742490000|2022-02-01 19:08:10|804.8|803|804.5|803.3|804.8|803.3|804.5|803|0
1643742510000|2022-02-01 19:08:30|804.3|803|804.3|803|804.5|803|804.3|803|0
1643742540000|2022-02-01 19:09:00|804|802.8|804.3|802.8|804.3|802.8|804|802.8|10
1643742550000|2022-02-01 19:09:10|804|803|804.3|803|804.3|803|804|803|0
1643742560000|2022-02-01 19:09:20|804.5||804.3||804.5||804.3||0
1643742570000|2022-02-01 19:09:30|804.5||804.5||804.5||804.3||0
1643742580000|2022-02-01 19:09:40|804.3||804.3||804.5||804.3||0
1643742590000|2022-02-01 19:09:50|804.5||804.5||804.5||804.3||0
1643742600000|2022-02-01 19:10:00|804.3||804.3||804.5||804.3||0
1643742610000|2022-02-01 19:10:10|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803|0
1643742620000|2022-02-01 19:10:20|804.8||804.8||804.8||804.8||0
1643742630000|2022-02-01 19:10:30||803.5||803.5||803.5||803.5|0
1643742660000|2022-02-01 19:11:00|805|803.8|805|803.5|805|803.8|805|803.5|8
1643742670000|2022-02-01 19:11:10|804.8||804.8||804.8||804.8||0
1643742680000|2022-02-01 19:11:20|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|4
1643742690000|2022-02-01 19:11:30|804.8||804.5||804.8||804.5||0
1643742730000|2022-02-01 19:12:10|804.3|803|804.3|803|804.3|803|804.3|803|4
1643742740000|2022-02-01 19:12:20||802.8||803||803||802.8|1
1643742780000|2022-02-01 19:13:00|804.5||804.5||804.5||804.3||4
1643742790000|2022-02-01 19:13:10|804.8|803.3|804.8|803.5|804.8|803.5|804.8|803|2
1643742810000|2022-02-01 19:13:30|804.5|803.3|804.8|803.3|804.8|803.3|804.5|803.3|1
1643742820000|2022-02-01 19:13:40||803.5||803.5||803.5||803.5|0
1643742840000|2022-02-01 19:14:00|805||804.8||805||804.8||0
1643742860000|2022-02-01 19:14:20|805||805||805||804.8||0
1643742870000|2022-02-01 19:14:30|804.8||805||805||804.8||0
1643742880000|2022-02-01 19:14:40||803.8||803.5||803.8||803.5|0
1643742890000|2022-02-01 19:14:50|804.8|803.8|805.3|804|805.3|804|804.8|803.8|109
1643742900000|2022-02-01 19:15:00|805|803.8|805.3|803.8|805.3|804|805|803.8|44
1643742910000|2022-02-01 19:15:10|805|804.3|805.5|804.3|805.5|804.3|805|804.3|682
1643742920000|2022-02-01 19:15:20|||||||||23
1643742930000|2022-02-01 19:15:30|||||||||1
1643742940000|2022-02-01 19:15:40|||||||||80
1643742950000|2022-02-01 19:15:50|805.3|804|805.5|804|805.5|804.3|805.3|804|13
1643742960000|2022-02-01 19:16:00|805.3|804.3|805.3|804|805.5|804.3|805.3|804|1
1643742970000|2022-02-01 19:16:10|805|803.8|804.8|803.5|805|803.8|804.8|803.5|0
1643742980000|2022-02-01 19:16:20|804.5|803.3|804.5|803.3|804.8|803.5|804.5|803.3|41
1643742990000|2022-02-01 19:16:30|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|2
1643743000000|2022-02-01 19:16:40|||||||||5
1643743010000|2022-02-01 19:16:50|804.3|803|804.3|803|804.3|803|804.3|803|1
1643743020000|2022-02-01 19:17:00|804.5|803.3|804.5|803.3|804.5|803.3|804.3|803.3|41
1643743030000|2022-02-01 19:17:10|804.3|803|804.5|803|804.5|803.3|804.3|803|14
1643743040000|2022-02-01 19:17:20|804.3|803.3|804.5|803.3|804.5|803.3|804.3|803.3|3
1643743050000|2022-02-01 19:17:30||803||803.3||803.3||803|7
1643743060000|2022-02-01 19:17:40|||||||||52
1643743070000|2022-02-01 19:17:50||803||803.3||803.3||803|3
1643743080000|2022-02-01 19:18:00||803||803||803.3||803|5
1643743090000|2022-02-01 19:18:10|804.3||804.5||804.5||804.3||1
1643743100000|2022-02-01 19:18:20|804.3||804.3||804.5||804.3||0
1643743110000|2022-02-01 19:18:30|804.5|803.3|804.5|803|804.5|803.3|804.5|803|0
1643743120000|2022-02-01 19:18:40||803.3||803.3||803.3||803|2
1643743130000|2022-02-01 19:18:50|804.3|803|804|802.8|804.3|803|804|802.8|4
1643743140000|2022-02-01 19:19:00||802.5||802.8||802.8||802.5|6
1643743150000|2022-02-01 19:19:10|803.8|802.5|803.8|802.5|804|802.8|803.8|802.5|27
1643743160000|2022-02-01 19:19:20|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643743170000|2022-02-01 19:19:30||802||802.3||802.3||802|0
1643743180000|2022-02-01 19:19:40|803.3|802|803.3|802|803.3|802|803.3|802|3
1643743190000|2022-02-01 19:19:50|803.5|801.8|803|801.8|803.5|801.8|803|801.8|2
1643743200000|2022-02-01 19:20:00|802.8|801.5|802.5|801.3|803|801.5|802.5|801|33
1643743210000|2022-02-01 19:20:10|802.3|801|802.3|801|802.5|801.3|802.3|801|14
1643743220000|2022-02-01 19:20:20|802|800.5|801.5|800.3|802|800.5|801.5|800|30
1643743230000|2022-02-01 19:20:30|801.8|800.5|801.8|800.3|801.8|800.5|801.5|800.3|3
1643743240000|2022-02-01 19:20:40|802|800.5|802|800.8|802.3|800.8|802|800.5|1
1643743250000|2022-02-01 19:20:50|802.3|801|802.3|800.8|802.3|801|802|800.8|3
1643743260000|2022-02-01 19:21:00|802|800.5|801.8|800.5|802|800.8|801.8|800.5|0
1643743270000|2022-02-01 19:21:10|802|800.8|802|800.8|802|800.8|801.8|800.5|0
1643743280000|2022-02-01 19:21:20|801.8|800.5|801.8|800.5|801.8|800.8|801.8|800.5|0
1643743290000|2022-02-01 19:21:30|802|800.3|802|800.5|802|800.5|801.8|800.3|0
1643743300000|2022-02-01 19:21:40|801.8|800.8|802|800.8|802|800.8|801.8|800.5|0
1643743310000|2022-02-01 19:21:50|801.8|800.5|801.8|800.5|801.8|800.8|801.8|800.3|0
1643743320000|2022-02-01 19:22:00|802||801.8||802||801.8||0
1643743330000|2022-02-01 19:22:10|802|800.8|802|800.5|802|800.8|802|800.5|2
1643743340000|2022-02-01 19:22:20|802.3|800.8|802.3|800.8|802.3|800.8|802|800.5|25
1643743350000|2022-02-01 19:22:30|802|801|802.3|800.8|802.3|801|802|800.8|0
1643743360000|2022-02-01 19:22:40|802.5|801|802.5|801|802.5|801|802.5|800.8|0
1643743370000|2022-02-01 19:22:50|802.3||802.5||802.5||802.3||0
1643743380000|2022-02-01 19:23:00|802.3|801.3|802.5|801.3|802.8|801.3|802.3|801|1
1643743390000|2022-02-01 19:23:10|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|0
1643743400000|2022-02-01 19:23:20|802.3|801|802.3|801|802.3|801.3|802.3|801|0
1643743410000|2022-02-01 19:23:30|802|800.8|802.3|800.8|802.3|800.8|802|800.8|1
1643743420000|2022-02-01 19:23:40|802||802||802.3||802||2
1643743440000|2022-02-01 19:24:00|802.3|801|802.3|801|802.3|801|802|800.8|7
1643743450000|2022-02-01 19:24:10|802.5|801.3|802.3|800.8|802.5|801.3|802.3|800.8|1
1643743460000|2022-02-01 19:24:20||801||801||801||800.8|0
1643743470000|2022-02-01 19:24:30|802|800.8|802|800.5|802|801|802|800.5|3
1643743480000|2022-02-01 19:24:40|801.8|800.8|802|800.8|802|800.8|801.8|800.5|6
1643743490000|2022-02-01 19:24:50|802.3|801|802.5|801|802.5|801|802.3|801|0
1643743500000|2022-02-01 19:25:00|802.3|800.8|802.3|801|802.3|801|802.3|800.8|0
1643743510000|2022-02-01 19:25:10|802.5|801.3|802.5|801|802.5|801.3|802.3|801|0
1643743520000|2022-02-01 19:25:20|802.3|800.8|802.3|800.8|802.3|801|802.3|800.8|51
1643743530000|2022-02-01 19:25:30|802|801|802.3|800.8|802.3|801|802|800.8|4
1643743540000|2022-02-01 19:25:40|802|801|802|800.8|802.5|801|802|800.8|9
1643743550000|2022-02-01 19:25:50|802.3|801|802.3|801|802.3|801|802.3|800.8|0
1643743560000|2022-02-01 19:26:00|802.5|800.8|802.5|801.3|802.5|801.3|802.5|800.8|11
1643743570000|2022-02-01 19:26:10|802.3|801|802.3|801|802.3|801|802.3|801|3
1643743580000|2022-02-01 19:26:20|802.5|801.3|802.5|801|802.5|801.3|802.3|801|4
1643743590000|2022-02-01 19:26:30||801.3||801.3||801.3||801|0
1643743600000|2022-02-01 19:26:40|802.8||802.5||802.8||802.5||20
1643743610000|2022-02-01 19:26:50|||||||||22
1643743620000|2022-02-01 19:27:00||801||801.3||801.3||801|4
1643743630000|2022-02-01 19:27:10|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|3
1643743640000|2022-02-01 19:27:20|802.8|801.5|802.8|801.3|802.8|801.5|802.5|801.3|57
1643743650000|2022-02-01 19:27:30|803|801.5|803.3|802|803.3|802|803|801.5|34
1643743660000|2022-02-01 19:27:40|803|801.8|803.3|802|803.5|802|803|801.8|2
1643743670000|2022-02-01 19:27:50|803.5||803.5||803.5||803.5||0
1643743680000|2022-02-01 19:28:00|803.8|802.3|803.5|802.3|804|802.5|803.5|802.3|7
1643743690000|2022-02-01 19:28:10|803.8|802|803.5|802.3|803.8|802.3|803.5|802|14
1643743700000|2022-02-01 19:28:20|803.8|802.5|804|802.8|804|802.8|803.8|802.5|8
1643743710000|2022-02-01 19:28:30||802.5||802.8||802.8||802.5|8
1643743720000|2022-02-01 19:28:40|803.8|802.5|804|802.5|804|802.8|803.8|802.5|7
1643743730000|2022-02-01 19:28:50||802.8||802.8||802.8||802.5|6
1643743740000|2022-02-01 19:29:00|803.8|802.5|803.5|802.3|803.8|802.8|803.5|802.3|45
1643743750000|2022-02-01 19:29:10|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|25
1643743760000|2022-02-01 19:29:20|804|802.8|804|802.8|804|802.8|804|802.8|7
1643743770000|2022-02-01 19:29:30|804.3||804||804.3||804||6
1643743780000|2022-02-01 19:29:40|803.8|802.5|804|802.5|804|802.8|803.8|802.5|6
1643743790000|2022-02-01 19:29:50|803.8|802.8|804|802.8|804|802.8|803.8|802.8|8
1643743800000|2022-02-01 19:30:00|803.8|802.5|804|802.8|804|802.8|803.8|802.5|0
1643743810000|2022-02-01 19:30:10|804.3|803|804.5|803.3|804.5|803.3|804.3|803|2
1643743820000|2022-02-01 19:30:20||803||803||803||803|0
1643743830000|2022-02-01 19:30:30|804.3|803.3|804.5|803.3|804.5|803.3|804.3|803|0
1643743840000|2022-02-01 19:30:40||803||803||803||803|14
1643743850000|2022-02-01 19:30:50|804.3|802.8|804.3|803|804.3|803|804|802.8|1
1643743860000|2022-02-01 19:31:00|804.5|802.8|804.5|803|804.5|803|804.3|802.8|15
1643743870000|2022-02-01 19:31:10|804.3|803.3|804.5|803.3|804.8|803.3|804.3|803.3|0
1643743880000|2022-02-01 19:31:20|804.8||804.5||804.8||804.5||0
1643743890000|2022-02-01 19:31:30|804.8||804.5||804.8||804.5||0
1643743900000|2022-02-01 19:31:40||803||803||803.3||803|1
1643743910000|2022-02-01 19:31:50|804.3|802.8|804.3|802.8|804.5|802.8|804.3|802.8|0
1643743920000|2022-02-01 19:32:00|804|803|804.3|803|804.3|803|804|802.8|0
1643743930000|2022-02-01 19:32:10||802.8||802.8||803||802.8|0
1643743940000|2022-02-01 19:32:20|804||804.3||804.3||804||0
1643743950000|2022-02-01 19:32:30|804||804||804.3||804||0
1643743960000|2022-02-01 19:32:40|804.3|803|804.3|803|804.3|803|804|803|0
1643743970000|2022-02-01 19:32:50||802.8||803||803||802.8|0
1643743980000|2022-02-01 19:33:00||802.8||802.8||803||802.8|0
1643743990000|2022-02-01 19:33:10|804|803|804|802.8|804|803|804|802.8|2
1643744040000|2022-02-01 19:34:00||802.5||802.5||802.8||802.5|0
1643744050000|2022-02-01 19:34:10||802.8||802.5||802.8||802.5|0
1643744060000|2022-02-01 19:34:20||802.8||802.8||802.8||802.5|10
1643744070000|2022-02-01 19:34:30|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643744080000|2022-02-01 19:34:40|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643744090000|2022-02-01 19:34:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|57
1643744100000|2022-02-01 19:35:00|804||803.8||804||803.8||1
1643744110000|2022-02-01 19:35:10|804|802.3|804|802.5|804|802.8|804|802.3|0
1643744120000|2022-02-01 19:35:20||802.8||802.8||802.8||802.5|0
1643744130000|2022-02-01 19:35:30|803.8|802.5|804|802.5|804|802.5|803.8|802.5|0
1643744140000|2022-02-01 19:35:40|803.8||803.8||803.8||803.8||0
1643744150000|2022-02-01 19:35:50||802.3||802.5||802.5||802.3|0
1643744160000|2022-02-01 19:36:00|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643744170000|2022-02-01 19:36:10||802||802.3||802.3||802|0
1643744180000|2022-02-01 19:36:20||802||802.3||802.3||802|0
1643744190000|2022-02-01 19:36:30||802||802.3||802.3||802|0
1643744200000|2022-02-01 19:36:40|803.3|802|803.5|802|803.5|802|803.3|802|5
1643744210000|2022-02-01 19:36:50||802.3||802||802.3||802|0
1643744220000|2022-02-01 19:37:00||802.3||802||802.3||802|0
1643744230000|2022-02-01 19:37:10||802.3||802.3||802.3||802|0
1643744240000|2022-02-01 19:37:20|803.3|802|803.3|802|803.3|802.3|803.3|802|0
1643744260000|2022-02-01 19:37:40|803|801.8|803|801.8|803|801.8|803|801.8|0
1643744270000|2022-02-01 19:37:50||801.5||801.5||801.5||801.5|0
1643744280000|2022-02-01 19:38:00|802.8|801.8|803|801.8|803.3|802|802.8|801.5|6
1643744290000|2022-02-01 19:38:10||801.5||801.5||801.5||801.5|0
1643744300000|2022-02-01 19:38:20||801.8||801.8||801.8||801.5|0
1643744310000|2022-02-01 19:38:30|803.3||803||803.3||803||0
1643744340000|2022-02-01 19:39:00||801.5||801.8||801.8||801.5|0
1643744350000|2022-02-01 19:39:10||801.5||801.8||801.8||801.5|0
1643744360000|2022-02-01 19:39:20|802.8|801.5|803|801.8|803|801.8|802.8|801.5|7
1643744370000|2022-02-01 19:39:30||801.5||801.8||801.8||801.5|0
1643744380000|2022-02-01 19:39:40||801.5||801.8||801.8||801.5|0
1643744390000|2022-02-01 19:39:50|803.3|802|803|801.8|803.3|802|803|801.5|1
1643744400000|2022-02-01 19:40:00|803.3|801.5|803|801.8|803.3|801.8|803|801.5|4
1643744410000|2022-02-01 19:40:10|802.8|801.5|802.8|801.5|802.8|801.5|802.5|801.3|30
1643744420000|2022-02-01 19:40:20||801.3||801.5||801.5||801.3|17
1643744430000|2022-02-01 19:40:30||801.3||801.3||801.5||801.3|0
1643744440000|2022-02-01 19:40:40|802.5|801.5|802.8|801.3|802.8|801.5|802.5|801.3|0
1643744450000|2022-02-01 19:40:50|802.5|801.5|802.8|801.5|802.8|801.5|802.5|801.3|2
1643744460000|2022-02-01 19:41:00|802.5|801.3|802.5|801|802.8|801.3|802.3|801|0
1643744470000|2022-02-01 19:41:10|802.3|801.3|802.5|801.3|802.5|801.3|802.3|801.3|0
1643744480000|2022-02-01 19:41:20||801||801||801||801|0
1643744490000|2022-02-01 19:41:30|802.3||802.3||802.3||802.3||0
1643744500000|2022-02-01 19:41:40|802|800.8|802|800.8|802.3|800.8|802|800.8|0
1643744510000|2022-02-01 19:41:50|802.3|801|802.3|800.8|802.3|801|802.3|800.8|0
1643744520000|2022-02-01 19:42:00||801||801||801||800.8|0
1643744550000|2022-02-01 19:42:30|802.5||802.3||802.5||802.3||0
1643744570000|2022-02-01 19:42:50|802.5||802.3||802.5||802.3||0
1643744580000|2022-02-01 19:43:00|802.5||802.3||802.5||802.3||0
1643744600000|2022-02-01 19:43:20|802|800.8|802|800.8|802|800.8|802|800.8|0
1643744610000|2022-02-01 19:43:30|802.3||802||802.3||802||0
1643744620000|2022-02-01 19:43:40|802.3||802.3||802.3||802||0
1643744640000|2022-02-01 19:44:00|802|800.5|802|800.8|802|800.8|802|800.5|0
1643744650000|2022-02-01 19:44:10|801.8|800.5|802|800.8|802|800.8|801.8|800.5|0
1643744660000|2022-02-01 19:44:20||800.5||800.8||800.8||800.5|0
1643744670000|2022-02-01 19:44:30|801.8|800.5|802|800.5|802|800.8|801.8|800.5|0
1643744680000|2022-02-01 19:44:40|801.8||801.8||801.8||801.8||0
1643744700000|2022-02-01 19:45:00|802||801.8||802||801.8||4
1643744710000|2022-02-01 19:45:10|802||801.8||802||801.8||0
1643744770000|2022-02-01 19:46:10|802||801.8||802||801.8||0
1643744780000|2022-02-01 19:46:20|802||801.8||802||801.8||0
1643744790000|2022-02-01 19:46:30|802|800.8|802.3|801|802.3|801|802|800.8|0
1643744800000|2022-02-01 19:46:40|802|800.8|802|800.8|802.3|800.8|802|800.8|0
1643744810000|2022-02-01 19:46:50|802.3||802.3||802.3||802||1
1643744820000|2022-02-01 19:47:00||801||801||801||801|0
1643744850000|2022-02-01 19:47:30|802|800.8|802.3|800.8|802.3|800.8|802|800.8|0
1643744860000|2022-02-01 19:47:40|802||802||802.3||802||0
1643744870000|2022-02-01 19:47:50|802.3|800.5|801.8|800.5|802.3|800.5|801.8|800.5|0
1643744900000|2022-02-01 19:48:20|802||801.8||802||801.8||0
1643744910000|2022-02-01 19:48:30||800.3||800.5||800.5||800.3|0
1643744920000|2022-02-01 19:48:40|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800.3|0
1643744930000|2022-02-01 19:48:50|801.5|800.5|801.8|800.5|801.8|800.5|801.5|800.5|0
1643744940000|2022-02-01 19:49:00|802|800.8|802|800.8|802|800.8|802|800.8|1
1643744950000|2022-02-01 19:49:10||800.5||800.8||800.8||800.5|0
1643744960000|2022-02-01 19:49:20|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|0
1643744970000|2022-02-01 19:49:30||800.3||800.5||800.5||800.3|0
1643744980000|2022-02-01 19:49:40||800.3||800.5||800.5||800.3|0
1643744990000|2022-02-01 19:49:50||800.3||800.3||800.5||800.3|0
1643745000000|2022-02-01 19:50:00|801.5||801.8||801.8||801.5||1
1643745010000|2022-02-01 19:50:10|801.5|800.5|801.5|800.3|801.8|800.5|801.5|800.3|0
1643745020000|2022-02-01 19:50:20|801.8||801.8||801.8||801.5||0
1643745030000|2022-02-01 19:50:30|801.5|800.5|801.8|800.3|801.8|800.5|801.5|800.3|0
1643745040000|2022-02-01 19:50:40||800.5||800.3||800.5||800.3|0
1643745050000|2022-02-01 19:50:50|801.5|800.5|801.8|800.3|801.8|800.5|801.5|800.3|0
1643745060000|2022-02-01 19:51:00|801.5||801.5||801.5||801.5||1
1643745070000|2022-02-01 19:51:10|801.8||801.8||801.8||801.5||0
1643745080000|2022-02-01 19:51:20||800.5||800.5||800.5||800.5|0
1643745150000|2022-02-01 19:52:30|802||802||802||802||0
1643745160000|2022-02-01 19:52:40||800.8||800.8||800.8||800.8|0
1643745170000|2022-02-01 19:52:50||800.5||800.5||800.5||800.5|0
1643745180000|2022-02-01 19:53:00|801.8||801.8||801.8||801.8||0
1643745190000|2022-02-01 19:53:10|802||802||802||801.8||0
1643745200000|2022-02-01 19:53:20|801.8|800.3|801.8|800.3|801.8|800.3|801.8|800.3|2
1643745210000|2022-02-01 19:53:30|801.5|800|801.5|800.3|801.5|800.3|801.5|800|0
1643745220000|2022-02-01 19:53:40||800||800.3||800.3||800|0
1643745230000|2022-02-01 19:53:50||800||800||800||800|0
1643745240000|2022-02-01 19:54:00||800.3||800.3||800.3||800|0
1643745250000|2022-02-01 19:54:10||800||800||800.3||800|0
1643745260000|2022-02-01 19:54:20||800.3||800||800.3||800|0
1643745270000|2022-02-01 19:54:30||800.3||800.3||800.3||800.3|0
1643745290000|2022-02-01 19:54:50||800||800.3||800.3||800|0
1643745300000|2022-02-01 19:55:00|801.8||801.5||801.8||801.5||0
1643745310000|2022-02-01 19:55:10|801.8||801.8||801.8||801.8||0
1643745320000|2022-02-01 19:55:20||800.5||800.3||800.5||800.3|0
1643745330000|2022-02-01 19:55:30||800.5||800.5||800.5||800.5|0
1643745340000|2022-02-01 19:55:40|802|800.8|802|800.5|802|800.8|802|800.5|0
1643745350000|2022-02-01 19:55:50|801.8||801.8||802||801.8||0
1643745360000|2022-02-01 19:56:00|802||802||802||802||0
1643745380000|2022-02-01 19:56:20|802.3|800.8|802|800.8|802.3|800.8|802|800.8|0
1643745390000|2022-02-01 19:56:30|802.3||802||802.3||802||0
1643745420000|2022-02-01 19:57:00|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|0
1643745430000|2022-02-01 19:57:10|802|800.8|802|800.8|802|800.8|801.8|800.8|0
1643745480000|2022-02-01 19:58:00||800.5||800.5||800.5||800.5|0
1643745490000|2022-02-01 19:58:10||800.8||800.5||800.8||800.5|0
1643745500000|2022-02-01 19:58:20||800.8||800.8||800.8||800.5|0
1643745510000|2022-02-01 19:58:30||800.5||800.8||800.8||800.5|0
1643745530000|2022-02-01 19:58:50||800.5||800.5||800.5||800.5|0
1643745540000|2022-02-01 19:59:00|801.8||802||802||801.8||0
1643745550000|2022-02-01 19:59:10|801.8||802||802||801.8||0
1643745560000|2022-02-01 19:59:20||800.8||800.8||800.8||800.8|0
1643745570000|2022-02-01 19:59:30|802.3||802||802.3||802||1
1643745590000|2022-02-01 19:59:50||800.5||800.5||800.5||800.5|0
1643745600000|2022-02-01 20:00:00|801.8||802||802||801.8||0
1643745620000|2022-02-01 20:00:20|802.3|800.8|802.3|801|802.3|801|802.3|800.8|0
1643745630000|2022-02-01 20:00:30|802|800.8|802.3|800.8|802.3|800.8|802|800.8|0
1643745640000|2022-02-01 20:00:40|802.5|801|802.3|801|802.5|801|802.3|800.8|0
1643745650000|2022-02-01 20:00:50|802.5|801.3|802.5|801|802.8|801.3|802.3|801|1
1643745660000|2022-02-01 20:01:00|802.3||802.3||802.5||802.3||0
1643745670000|2022-02-01 20:01:10|802.5||802.5||802.5||802.3||0
1643745680000|2022-02-01 20:01:20|802.3|801.3|802.5|801.3|802.5|801.3|802.3|801|0
1643745690000|2022-02-01 20:01:30|802.8||802.5||802.8||802.5||0
1643745700000|2022-02-01 20:01:40|802.8||802.5||802.8||802.5||0
1643745710000|2022-02-01 20:01:50|802.8||802.5||802.8||802.5||0
1643745720000|2022-02-01 20:02:00|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|7
1643745730000|2022-02-01 20:02:10||801.3||801.5||801.5||801.3|0
1643745740000|2022-02-01 20:02:20|803|801.8|803|801.8|803|801.8|803|801.5|0
1643745750000|2022-02-01 20:02:30|803.3|802|803.3|802|803.3|802|803|802|0
1643745760000|2022-02-01 20:02:40|803|801.8|803.3|801.8|803.3|801.8|803|801.8|0
1643745770000|2022-02-01 20:02:50||802||802||802||801.8|0
1643745790000|2022-02-01 20:03:10|803.5||803.3||803.5||803.3||0
1643745810000|2022-02-01 20:03:30|803.5||803.3||803.5||803.3||0
1643745830000|2022-02-01 20:03:50|803.5||803.5||803.5||803.5||0
1643745840000|2022-02-01 20:04:00|803.3|802.3|803.5|802|803.5|802.3|803.3|802|0
1643745850000|2022-02-01 20:04:10|803.3||803.5||803.5||803.3||0
1643745860000|2022-02-01 20:04:20||802.3||802.3||802.3||802.3|0
1643745870000|2022-02-01 20:04:30|803.3|802|803.5|802|803.5|802|803.3|802|2
1643745880000|2022-02-01 20:04:40|803.8|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643745890000|2022-02-01 20:04:50|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643745900000|2022-02-01 20:05:00|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643745920000|2022-02-01 20:05:20|803.8|802.5|803.8|802.3|803.8|802.5|803.8|802.3|58
1643745930000|2022-02-01 20:05:30|804|802.5|804|802.8|804.3|802.8|804|802.5|0
1643745940000|2022-02-01 20:05:40|804.3||804||804.3||804||0
1643745950000|2022-02-01 20:05:50|804.3||804.3||804.3||804||0
1643745960000|2022-02-01 20:06:00||803||803||803||803|0
1643745990000|2022-02-01 20:06:30|804.5||804.3||804.5||804.3||0
1643746010000|2022-02-01 20:06:50|804|802.8|804|802.8|804|802.8|804|802.8|3
1643746020000|2022-02-01 20:07:00|803.8|802.5|803.8|802.5|803.8|802.8|803.8|802.5|0
1643746030000|2022-02-01 20:07:10|804|802.8|804|802.5|804|802.8|804|802.5|0
1643746040000|2022-02-01 20:07:20||802.8||802.5||802.8||802.5|0
1643746050000|2022-02-01 20:07:30||802.8||802.8||802.8||802.8|0
1643746080000|2022-02-01 20:08:00|803.8|802.5|804|802.5|804|802.8|803.8|802.5|0
1643746090000|2022-02-01 20:08:10||802.8||802.8||802.8||802.5|0
1643746150000|2022-02-01 20:09:10||802.5||802.8||802.8||802.5|0
1643746180000|2022-02-01 20:09:40|804.3||804||804.3||804||0
1643746210000|2022-02-01 20:10:10|804.3||804||804.3||804||0
1643746250000|2022-02-01 20:10:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|0
1643746260000|2022-02-01 20:11:00|804|802.8|804|802.5|804|802.8|803.8|802.5|0
1643746270000|2022-02-01 20:11:10|803.8|802.8|803.5|802.3|804|802.8|803.5|802.3|24
1643746280000|2022-02-01 20:11:20|803.8|802.5|803.5|802.3|803.8|802.5|803.5|802.3|6
1643746290000|2022-02-01 20:11:30|803.8||803.5||803.8||803.5||0
1643746300000|2022-02-01 20:11:40|||||||||31
1643746310000|2022-02-01 20:11:50|803.3|802|803.5|802.3|803.5|802.3|803.3|802|29
1643746320000|2022-02-01 20:12:00||802||802.3||802.3||802|0
1643746330000|2022-02-01 20:12:10|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.5|4
1643746350000|2022-02-01 20:12:30|803.5|802.3|803.5|802.3|803.5|802.5|803.5|802.3|2
1643746360000|2022-02-01 20:12:40|||||||||1
1643746370000|2022-02-01 20:12:50|803.8|802|803.5|802|803.8|802|803.3|802|3
1643746380000|2022-02-01 20:13:00|803.3|802.3|803.5|802.3|803.5|802.3|803.3|802.3|2
1643746390000|2022-02-01 20:13:10|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.3|52
1643746400000|2022-02-01 20:13:20|804|802.8|804|802.8|804|802.8|804|802.8|0
1643746410000|2022-02-01 20:13:30||802.5||802.8||802.8||802.5|1
1643746500000|2022-02-01 20:15:00|804.3|803|804|802.8|804.3|803|804|802.8|6
1643746510000|2022-02-01 20:15:10|804.3|803|804.3|803|804.3|803|804|802.8|0
1643746520000|2022-02-01 20:15:20|804|802.8|804.3|803|804.3|803|804|802.8|1
1643746530000|2022-02-01 20:15:30||802.8||802.8||802.8||802.8|1
1643746540000|2022-02-01 20:15:40|804|803|804|802.8|804|803|804|802.8|0
1643746550000|2022-02-01 20:15:50|804.3||804||804.3||804||0
1643746580000|2022-02-01 20:16:20|804.3||804||804.3||804||0
1643746590000|2022-02-01 20:16:30||802.5||802.8||802.8||802.5|0
1643746600000|2022-02-01 20:16:40||802.5||802.5||802.5||802.5|0
1643746610000|2022-02-01 20:16:50|803.8|802.8|804|802.8|804|802.8|803.8|802.5|0
1643746630000|2022-02-01 20:17:10|804.3||804.3||804.3||804.3||0
1643746640000|2022-02-01 20:17:20|804|802.5|804|802.5|804|802.8|804|802.5|0
1643746650000|2022-02-01 20:17:30|803.8||804||804||803.8||0
1643746660000|2022-02-01 20:17:40|803.8|802.3|803.8|802.5|803.8|802.5|803.8|802.3|0
1643746670000|2022-02-01 20:17:50||802.3||802.5||802.5||802.3|0
1643746700000|2022-02-01 20:18:20|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|0
1643746710000|2022-02-01 20:18:30||802.3||802.5||802.5||802.3|0
1643746740000|2022-02-01 20:19:00|804||804||804||804||1
1643746760000|2022-02-01 20:19:20|803.8|802.8|803.8|802.5|803.8|802.8|803.8|802.5|25
1643746780000|2022-02-01 20:19:40|804|802.8|804|802.8|804|802.8|803.8|802.5|0
1643746800000|2022-02-01 20:20:00|804.3||804||804.3||804||0
1643746840000|2022-02-01 20:20:40||802.5||802.8||802.8||802.5|0
1643746850000|2022-02-01 20:20:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|4
1643746860000|2022-02-01 20:21:00|804||804||804||803.8||17
1643746870000|2022-02-01 20:21:10||802.8||802.8||802.8||802.8|0
1643746880000|2022-02-01 20:21:20|803.8|802.5|804|802.8|804|802.8|803.8|802.5|11
1643746890000|2022-02-01 20:21:30|803.8|802.5|804|802.8|804|802.8|803.8|802.5|3
1643746900000|2022-02-01 20:21:40|803.8|802.5|804|802.8|804|802.8|803.8|802.5|6
1643746910000|2022-02-01 20:21:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|34
1643746940000|2022-02-01 20:22:20||802.3||802.3||802.3||802.3|0
1643746950000|2022-02-01 20:22:30|803.5||803.5||803.5||803.5||0
1643746980000|2022-02-01 20:23:00|||||||||1
1643747010000|2022-02-01 20:23:30|803.8||803.5||803.8||803.5||0
1643747020000|2022-02-01 20:23:40|803.8||803.5||803.8||803.5||0
1643747040000|2022-02-01 20:24:00|803.8|802.5|803.8|802.3|803.8|802.5|803.8|802.3|0
1643747050000|2022-02-01 20:24:10||802.5||802.5||802.5||802.5|0
1643747070000|2022-02-01 20:24:30|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643747160000|2022-02-01 20:26:00|803.3|802|803.3|802|803.3|802|803.3|802|1
1643747180000|2022-02-01 20:26:20|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643747190000|2022-02-01 20:26:30|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.3|0
1643747200000|2022-02-01 20:26:40||802.3||802.5||802.5||802.3|5
1643747210000|2022-02-01 20:26:50|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|1
1643747220000|2022-02-01 20:27:00||802.3||802.3||802.3||802.3|0
1643747230000|2022-02-01 20:27:10|803.5|802.5|803.8|802.5|803.8|802.5|803.5|802.3|0
1643747240000|2022-02-01 20:27:20|803.5|802.3|803.8|802.3|803.8|802.3|803.5|802.3|0
1643747250000|2022-02-01 20:27:30|803.5|802.5|803.8|802.5|803.8|802.5|803.5|802.5|0
1643747270000|2022-02-01 20:27:50|803.5|802.3|803.5|802.3|803.8|802.5|803.5|802.3|0
1643747290000|2022-02-01 20:28:10|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.3|1
1643747340000|2022-02-01 20:29:00|804||803.8||804||803.8||0
1643747360000|2022-02-01 20:29:20|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|1
1643747440000|2022-02-01 20:30:40|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643747450000|2022-02-01 20:30:50|803.8|802.5|803.8|802.3|803.8|802.5|803.8|802.3|1
1643747460000|2022-02-01 20:31:00||802.5||802.3||802.5||802.3|0
1643747470000|2022-02-01 20:31:10|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|0
1643747480000|2022-02-01 20:31:20|803.5||803.5||803.8||803.5||1
1643747490000|2022-02-01 20:31:30|803.8||803.5||803.8||803.5||0
1643747510000|2022-02-01 20:31:50|803.8||803.8||803.8||803.5||0
1643747520000|2022-02-01 20:32:00|803.5||803.5||803.8||803.5||0
1643747540000|2022-02-01 20:32:20|803.8|802.5|804|802.5|804|802.5|803.8|802.5|64
1643747550000|2022-02-01 20:32:30|803.8|802.8|804|802.8|804|802.8|803.8|802.8|0
1643747560000|2022-02-01 20:32:40||802.5||802.8||802.8||802.5|8
1643747570000|2022-02-01 20:32:50|804.3|803|804.3|803|804.3|803|804|803|0
1643747580000|2022-02-01 20:33:00||802.8||803||803||802.8|0
1643747590000|2022-02-01 20:33:10||802.8||803||803||802.8|1
1643747600000|2022-02-01 20:33:20||802.8||803||803||802.8|0
1643747620000|2022-02-01 20:33:40||802.8||802.8||802.8||802.8|1
1643747630000|2022-02-01 20:33:50|804|803|804.3|803|804.3|803|804|803|10
1643747670000|2022-02-01 20:34:30|804|802.8|804.3|802.8|804.3|802.8|804|802.8|1
1643747680000|2022-02-01 20:34:40||803||803||803||802.8|0
1643747690000|2022-02-01 20:34:50||802.8||803||803||802.8|0
1643747700000|2022-02-01 20:35:00||802.8||803||803||802.8|0
1643747720000|2022-02-01 20:35:20||802.8||803||803||802.8|0
1643747730000|2022-02-01 20:35:30||802.8||802.8||802.8||802.8|0
1643747740000|2022-02-01 20:35:40|804|803|804.3|803|804.3|803|804|802.8|0
1643747750000|2022-02-01 20:35:50|804|802.8|804.3|802.8|804.3|802.8|804|802.8|0
1643747760000|2022-02-01 20:36:00||803||803||803||802.8|0
1643747770000|2022-02-01 20:36:10||802.8||803||803||802.8|0
1643747810000|2022-02-01 20:36:50|804.5|803.3|804.5|803|804.5|803.3|804.5|803|3
1643747820000|2022-02-01 20:37:00||803.3||803||803.3||803|0
1643747830000|2022-02-01 20:37:10||803.3||803.3||803.3||803.3|0
1643747840000|2022-02-01 20:37:20|804.3|803|804.5|803|804.5|803|804.3|803|0
1643747870000|2022-02-01 20:37:50||803.3||803.3||803.3||803.3|0
1643747890000|2022-02-01 20:38:10|804.3|803|804.3|803|804.5|803|804.3|803|0
1643747900000|2022-02-01 20:38:20|804.5||804.5||804.5||804.3||0
1643747920000|2022-02-01 20:38:40|804.3||804.5||804.5||804.3||0
1643747930000|2022-02-01 20:38:50|804.3||804.3||804.5||804.3||0
1643747950000|2022-02-01 20:39:10||802.8||803||803||802.8|0
1643747960000|2022-02-01 20:39:20|804|802.8|804|802.8|804.3|802.8|804|802.8|0
1643747970000|2022-02-01 20:39:30|804.3|803|804.3|802.8|804.3|803|804|802.8|0
1643747980000|2022-02-01 20:39:40|804||804||804.3||804||0
1643747990000|2022-02-01 20:39:50|804.3||804||804.3||804||0
1643748000000|2022-02-01 20:40:00|804.3|803|804.3|803|804.3|803|804.3|803|0
1643748010000|2022-02-01 20:40:10||802.8||803||803||802.8|0
1643748040000|2022-02-01 20:40:40|804.5||804.3||804.5||804.3||0
1643748060000|2022-02-01 20:41:00|804.5||804.3||804.5||804.3||0
1643748080000|2022-02-01 20:41:20||802.8||803||803||802.8|0
1643748090000|2022-02-01 20:41:30||802.8||803||803||802.8|0
1643748100000|2022-02-01 20:41:40||802.8||803||803||802.8|0
1643748110000|2022-02-01 20:41:50||802.8||802.8||803||802.8|0
1643748120000|2022-02-01 20:42:00|804||804.3||804.3||804||0
1643748130000|2022-02-01 20:42:10|804.5|803|804.5|803|804.5|803.3|804.3|803|0
1643748140000|2022-02-01 20:42:20|804.3||804.3||804.5||804.3||0
1643748150000|2022-02-01 20:42:30|804.5||804.5||804.5||804.3||0
1643748170000|2022-02-01 20:42:50||803.3||803.3||803.3||803|0
1643748240000|2022-02-01 20:44:00||803||803||803||803|0
1643748260000|2022-02-01 20:44:20|804.3||804.5||804.5||804.3||0
1643748270000|2022-02-01 20:44:30|804.3||804.5||804.5||804.3||0
1643748290000|2022-02-01 20:44:50||803.3||803||803.3||803|0
1643748300000|2022-02-01 20:45:00|804.3|802.8|804.3|803|804.3|803|804.3|802.8|3
1643748330000|2022-02-01 20:45:30|804.5|803.3|804.5|803|804.5|803.3|804.5|803|0
1643748340000|2022-02-01 20:45:40|804.3|803.3|804.5|803|804.5|803.3|804.3|803|0
1643748350000|2022-02-01 20:45:50||803.3||803.3||803.3||803.3|0
1643748360000|2022-02-01 20:46:00|804.3|803|804.5|803|804.5|803|804.3|803|0
1643748370000|2022-02-01 20:46:10|804.3||804.3||804.3||804.3||0
1643748390000|2022-02-01 20:46:30||802.8||803||803||802.8|0
1643748420000|2022-02-01 20:47:00||802.8||802.8||803||802.8|0
1643748430000|2022-02-01 20:47:10|804||804.3||804.3||804||0
1643748440000|2022-02-01 20:47:20|804||804.3||804.3||804||0
1643748450000|2022-02-01 20:47:30|804|803|804.3|802.8|804.3|803|804|802.8|0
1643748460000|2022-02-01 20:47:40||803||802.8||803||802.8|0
1643748470000|2022-02-01 20:47:50|804.5|803|804.5|803.3|804.5|803.3|804.5|803|0
1643748480000|2022-02-01 20:48:00||803||803||803||803|0
1643748490000|2022-02-01 20:48:10|804.8|803.3|804.8|803.5|804.8|803.5|804.8|803.3|2
1643748500000|2022-02-01 20:48:20|||||||||1
1643748510000|2022-02-01 20:48:30|805.3|804|805.3|804|805.3|804|805.3|804|17
1643748540000|2022-02-01 20:49:00|||||||||2
1643748550000|2022-02-01 20:49:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|22
1643748560000|2022-02-01 20:49:20|||||||||59
1643748580000|2022-02-01 20:49:40|805.3|804|805.3|804|805.3|804.3|805.3|804|5
1643748600000|2022-02-01 20:50:00|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|17
1643748610000|2022-02-01 20:50:10|||||||||22
1643748670000|2022-02-01 20:51:10||804||804.3||804.3||804|1
1643748680000|2022-02-01 20:51:20|805.3|804|805.5|804.3|805.5|804.3|805.3|804|3
1643748690000|2022-02-01 20:51:30|805.3|804|805.5|804|805.5|804.3|805.3|804|4
1643748700000|2022-02-01 20:51:40|805.3|804.3|805.3|804|805.5|804.3|805.3|804|0
1643748710000|2022-02-01 20:51:50|805.5||805.3||805.5||805.3||4
1643748720000|2022-02-01 20:52:00|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643748790000|2022-02-01 20:53:10||804||804||804.3||804|4
1643748800000|2022-02-01 20:53:20|805.3||805.3||805.3||805.3||0
1643748810000|2022-02-01 20:53:30|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|3
1643748820000|2022-02-01 20:53:40|805.3|804|805.5|804.3|805.5|804.3|805.3|804|0
1643748830000|2022-02-01 20:53:50|805.3|804|805.5|804|805.5|804|805.3|804|0
1643748840000|2022-02-01 20:54:00||804.3||804.3||804.3||804.3|0
1643748850000|2022-02-01 20:54:10||804||804||804.3||804|0
1643748860000|2022-02-01 20:54:20||804.3||804.3||804.3||804.3|0
1643748910000|2022-02-01 20:55:10||804||804.3||804.3||804|8
1643748970000|2022-02-01 20:56:10||804||804.3||804.3||804|0
1643748980000|2022-02-01 20:56:20|||||||||2
1643749020000|2022-02-01 20:57:00|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|42
1643749040000|2022-02-01 20:57:20|806|804.8|806|804.8|806|804.8|806|804.8|9
1643749080000|2022-02-01 20:58:00|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|4
1643749090000|2022-02-01 20:58:10|806|804.8|806|804.8|806|804.8|806|804.8|2
1643749100000|2022-02-01 20:58:20|805.8|804.5|805.8|804.5|806|804.8|805.8|804.5|4
1643749110000|2022-02-01 20:58:30|806|804.8|806|804.8|806|804.8|806|804.8|2
1643749120000|2022-02-01 20:58:40|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|0
1643749150000|2022-02-01 20:59:10|806|804.8|806|804.8|806|804.8|806|804.8|2
1643749180000|2022-02-01 20:59:40|806.3|805|806.3|805|806.3|805|806.3|805|1
1643749190000|2022-02-01 20:59:50|806.5|805.3|806.5|805|806.5|805.3|806.5|805|0
1643749200000|2022-02-01 21:00:00|806.3||806.3||806.3||806.3||0
1643749210000|2022-02-01 21:00:10||804.8||805||805||804.8|0
1643749230000|2022-02-01 21:00:30||804.8||804.8||804.8||804.8|0
1643749240000|2022-02-01 21:00:40|806|805|806.3|805|806.3|805|806|804.8|2
1643749260000|2022-02-01 21:01:00|806|804.8|806|804.8|806.3|805|806|804.8|3
1643749270000|2022-02-01 21:01:10|806.3||806||806.3||806||0
1643749330000|2022-02-01 21:02:10||804.5||804.5||804.5||804.5|0
1643749340000|2022-02-01 21:02:20||804.8||804.8||804.8||804.8|0
1643749350000|2022-02-01 21:02:30||804.5||804.8||804.8||804.5|0
1643749360000|2022-02-01 21:02:40|805.8|804.5|806|804.8|806|804.8|805.8|804.5|0
1643749560000|2022-02-01 21:06:00|806.3|805|806.3|805|806.3|805|806.3|805|1
1643749580000|2022-02-01 21:06:20|806|804.8|806|804.8|806|804.8|806|804.8|0
1643749630000|2022-02-01 21:07:10||804.5||804.8||804.8||804.5|0
1643749640000|2022-02-01 21:07:20|805.8|804.5|806|804.8|806|804.8|805.8|804.5|0
1643749650000|2022-02-01 21:07:30|805.8|804.5|806|804.8|806|804.8|805.8|804.5|0
1643749660000|2022-02-01 21:07:40|805.8|804.5|806|804.5|806|804.5|805.8|804.5|0
1643749670000|2022-02-01 21:07:50|805.8||805.8||806||805.8||0
1643749680000|2022-02-01 21:08:00|806||806||806||806||0
1643749690000|2022-02-01 21:08:10|805.8||805.8||805.8||805.8||0
1643749710000|2022-02-01 21:08:30|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804.3|0
1643749740000|2022-02-01 21:09:00|||||||||1
1643749770000|2022-02-01 21:09:30|805.3|804|805.3|804|805.3|804|805.3|804|0
1643749810000|2022-02-01 21:10:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643749950000|2022-02-01 21:12:30||804||804||804||804|0
1643749960000|2022-02-01 21:12:40||804.3||804.3||804.3||804.3|0
1643750000000|2022-02-01 21:13:20|805.8||805.8||805.8||805.5||0
1643750010000|2022-02-01 21:13:30|805.5||805.5||805.8||805.5||0
1643750110000|2022-02-01 21:15:10|805.8||805.5||805.8||805.5||1
1643750120000|2022-02-01 21:15:20|805.8||805.8||805.8||805.5||0
1643750130000|2022-02-01 21:15:30|805.5||805.5||805.5||805.5||0
1643750170000|2022-02-01 21:16:10|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|0
1643750300000|2022-02-01 21:18:20|806||805.8||806||805.8||0
1643750350000|2022-02-01 21:19:10|||||||||2
1643750360000|2022-02-01 21:19:20|806|804.8|805.8|804.5|806|804.8|805.8|804.5|3
1643750420000|2022-02-01 21:20:20|806||805.8||806||805.8||0
1643750430000|2022-02-01 21:20:30|806|804.8|806|804.8|806|804.8|806|804.8|0
1643750490000|2022-02-01 21:21:30|806.3||806||806.3||806||4
1643750550000|2022-02-01 21:22:30|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|4
1643750570000|2022-02-01 21:22:50|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|4
1643750580000|2022-02-01 21:23:00|807|805.8|806.8|805.5|807|805.8|806.8|805.5|0
1643750620000|2022-02-01 21:23:40|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|4
1643750650000|2022-02-01 21:24:10|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643750670000|2022-02-01 21:24:30|806.5|805.3|806.3|805|806.5|805.3|806.3|805|28
1643750680000|2022-02-01 21:24:40|806.5||806.5||806.5||806.5||10
1643750760000|2022-02-01 21:26:00|806.3||806.5||806.5||806.3||0
1643750770000|2022-02-01 21:26:10|806.3||806.5||806.5||806.3||1
1643750830000|2022-02-01 21:27:10|806.8|805.3|806.8|805.3|807|805.3|806.8|805|0
1643750850000|2022-02-01 21:27:30||805||805||805||805|1
1643750890000|2022-02-01 21:28:10|807||807||807||807||0
1643750900000|2022-02-01 21:28:20|806.8||806.5||806.8||806.5||0
1643750930000|2022-02-01 21:28:50||804.8||804.5||804.8||804.5|7
1643750980000|2022-02-01 21:29:40||804||804||804||804|0
1643750990000|2022-02-01 21:29:50||803.5||803.5||803.5||803.5|0
1643751000000|2022-02-01 21:30:00|806.3|803.8|806|804|806.3|804|806|803.8|0
1643751010000|2022-02-01 21:30:10|806.5||806.3||806.5||806.3||0
1643751040000|2022-02-01 21:30:40|806||806||806||806||0
1643751050000|2022-02-01 21:30:50|805.8|803.8|805.8|803.8|805.8|803.8|805.8|803.8|0
1643751060000|2022-02-01 21:31:00||803.5||803.5||803.5||803.5|0
1643751070000|2022-02-01 21:31:10|805.5||805.5||805.5||805.5||0
1643751100000|2022-02-01 21:31:40|805.3|803.3|805.3|803.3|805.3|803.3|805.3|803.3|0
1643751120000|2022-02-01 21:32:00|805||805.3||805.3||805||0
1643751130000|2022-02-01 21:32:10|805|803|805|803|805|803|805|803|0
1643751150000|2022-02-01 21:32:30||803.3||803.3||803.3||803.3|0
1643751170000|2022-02-01 21:32:50|804.8|802.5|804.8|802.5|804.8|802.5|804.8|802.3|1
1643751180000|2022-02-01 21:33:00||802.3||802.3||802.3||802.3|0
1643751210000|2022-02-01 21:33:30|805.5|803.5|805.5|803.5|805.5|803.5|805.5|803.5|52
1643751220000|2022-02-01 21:33:40|805.8|803.8|805.5|803.5|805.8|803.8|805.5|803.5|0
1643751240000|2022-02-01 21:34:00|805.8|803.8|806|804|806.3|804.3|805.8|803.8|0
1643751250000|2022-02-01 21:34:10|806.3|804.3|806|804|806.3|804.3|806|804|0
1643751270000|2022-02-01 21:34:30|805.8||805.8||805.8||805.8||0
1643751290000|2022-02-01 21:34:50|806|804.3|806|804|806|804.3|806|804|0
1643751300000|2022-02-01 21:35:00||804.3||804||804.3||804|2
1643751310000|2022-02-01 21:35:10||804.3||804||804.3||804|0
1643751350000|2022-02-01 21:35:50||804.3||804.3||804.3||804.3|0
1643751360000|2022-02-01 21:36:00||804||804||804||804|0
1643751370000|2022-02-01 21:36:10||804.3||804.3||804.3||804.3|0
1643751420000|2022-02-01 21:37:00|805.8||806||806||805.8||0
1643751450000|2022-02-01 21:37:30|805.8|804|806|804|806|804|805.8|804|0
1643751460000|2022-02-01 21:37:40|805.8||805.8||805.8||805.8||0
1643751470000|2022-02-01 21:37:50|806|804.3|806|804|806|804.3|806|804|0
1643751510000|2022-02-01 21:38:30||804.3||804||804.3||804|0
1643751550000|2022-02-01 21:39:10|805.8||805.8||805.8||805.8||0
1643751650000|2022-02-01 21:40:50|806|804.3|806|804.3|806|804.3|805.8|804.3|0
1643751830000|2022-02-01 21:43:50|806.3|804.5|806.3|804.5|806.3|804.5|806.3|804.5|0
1643751870000|2022-02-01 21:44:30|806.5|804.8|806.5|804.8|806.5|804.8|806.5|804.8|0
1643751930000|2022-02-01 21:45:30||805||804.8||805||804.8|0
1643752010000|2022-02-01 21:46:50|806|805|806.8|805|806.8|805|806|805|4
1643752140000|2022-02-01 21:49:00||804.8||804.5||804.8||804.5|1
1643752150000|2022-02-01 21:49:10|806|804.8|805.8|804|806|804.8|805.5|803.8|0
1643752160000|2022-02-01 21:49:20|805.5|803.8|805.3|803.3|805.8|803.8|805.3|803.3|5
1643752170000|2022-02-01 21:49:30|805.5|803.5|805.3|803.3|805.5|803.5|805|803.3|5
1643752180000|2022-02-01 21:49:40||803.5||803.3||803.8||803.3|0
1643752190000|2022-02-01 21:49:50|805.8|803.5|805.5|803.8|805.8|803.8|805.3|803.5|4
1643752200000|2022-02-01 21:50:00|806|804|806|804|806|804|806|804|2
1643752210000|2022-02-01 21:50:10||803.8||803.8||803.8||803.8|0
1643752220000|2022-02-01 21:50:20||804||804||804||804|0
1643752230000|2022-02-01 21:50:30||803.8||803.8||803.8||803.8|1
1643752260000|2022-02-01 21:51:00|805.8||806||806||805.8||0
1643752270000|2022-02-01 21:51:10|806.3|804|806.3|804|806.3|804|806.3|804|50
1643752330000|2022-02-01 21:52:10|806||806.3||806.3||806||0
1643752450000|2022-02-01 21:54:10||803.8||803.8||803.8||803.8|2
1643752460000|2022-02-01 21:54:20||804||804||804||804|0
1643752490000|2022-02-01 21:54:50|806.5|804.3|806.5|804.3|806.5|804.3|806.5|804.3|0
1643752510000|2022-02-01 21:55:10||804.5||804.3||804.5||804.3|0
1643752520000|2022-02-01 21:55:20|806.8||807||807||806.8||0
1643752550000|2022-02-01 21:55:50||804.5||804.5||804.5||804.5|0
1643752560000|2022-02-01 21:56:00|806.8||806.8||806.8||806.8||0
1643752600000|2022-02-01 21:56:40||804.3||804.3||804.3||804.3|0
1643752620000|2022-02-01 21:57:00|806.5||806.3||806.5||806.3||0
1643752630000|2022-02-01 21:57:10|806.5||806.5||806.5||806.5||0
1643752640000|2022-02-01 21:57:20|806.8|804.5|806.8|804.3|806.8|804.5|806.8|804.3|0
1643752670000|2022-02-01 21:57:50|806.5||806.5||806.5||806.5||0
1643752700000|2022-02-01 21:58:20|807|804.5|806.8|804.5|807|804.5|806.8|804.5|0
1643752720000|2022-02-01 21:58:40|807||807||807||807||0
1643752780000|2022-02-01 21:59:40|807.3||807.3||807.5||807.3||0
1643752790000|2022-02-01 21:59:50|807.5||807.5||807.8||807.3||0
1643752800000|2022-02-01 22:00:00|807.8||807.5||807.8||807.5||0
1643752810000|2022-02-01 22:00:10|807.3||807.3||807.3||807.3||0
1643752820000|2022-02-01 22:00:20|807||807||807||807||0
1643752830000|2022-02-01 22:00:30|807.3|804.8|807.3|804.8|807.3|804.8|807.3|804.8|0
1643752850000|2022-02-01 22:00:50||804.5||804.5||804.5||804.5|0
1643752860000|2022-02-01 22:01:00||804.8||804.5||804.8||804.5|0
1643752880000|2022-02-01 22:01:20||804.8||804.8||804.8||804.8|0
1643752890000|2022-02-01 22:01:30||804.5||804.5||804.5||804.5|0
1643753190000|2022-02-01 22:06:30||804.8||804.5||804.8||804.5|0
1643753730000|2022-02-01 22:15:30||804.3||804.3||804.3||804.3|0
1643754200000|2022-02-01 22:23:20|||||||||2
1643754500000|2022-02-01 22:28:20||804.5||804.5||804.5||804.5|0
1643755110000|2022-02-01 22:38:30|807|803|807|803|807|803|807|803|0
1643755130000|2022-02-01 22:38:50||803.3||803.3||803.3||803.3|0
1643755250000|2022-02-01 22:40:50|806.8||806.8||806.8||806.8||0
1643755510000|2022-02-01 22:45:10|806.5||806.5||806.5||806.5||0
1643755800000|2022-02-01 22:50:00|806.3||806.3||806.3||806.3||0
1643756330000|2022-02-01 22:58:50|||||||||1
1643756390000|2022-02-01 22:59:50|806.5||806.5||806.5||806.5||1
1643767200000|2022-02-02 02:00:00|807|805.3|806.8|805.3|807|805.3|806.8|805.3|0
1643767210000|2022-02-02 02:00:10|807||806.8||807||806.8||0
1643767250000|2022-02-02 02:00:50|807||806.8||807||806.8||0
1643767260000|2022-02-02 02:01:00|807||807||807||806.8||0
1643767270000|2022-02-02 02:01:10|806.8||807||807||806.8||0
1643767290000|2022-02-02 02:01:30|806.8||806.8||807||806.8||0
1643767300000|2022-02-02 02:01:40|807||806.8||807||806.8||0
1643767310000|2022-02-02 02:01:50|807||806.8||807||806.8||0
1643767540000|2022-02-02 02:05:40|806.5||806.5||806.5||806.5||0
1643767590000|2022-02-02 02:06:30|806.8||806.8||806.8||806.8||0
1643767740000|2022-02-02 02:09:00|806.5||806.5||806.8||806.5||0
1643767750000|2022-02-02 02:09:10|806.8||806.8||806.8||806.8||0
1643767760000|2022-02-02 02:09:20|806.5||806.8||806.8||806.5||0
1643767930000|2022-02-02 02:12:10|807|805.5|807|805.5|807|805.5|807|805.5|0
1643767980000|2022-02-02 02:13:00|806.8|805.3|806.8|805.3|806.8|805.3|806.8|805.3|0
1643768040000|2022-02-02 02:14:00|807|805.5|807|805.5|807|805.5|807|805.5|0
1643768050000|2022-02-02 02:14:10|806.8|805.3|806.8|805.3|806.8|805.3|806.8|805.3|0
1643768140000|2022-02-02 02:15:40||805.5||805.3||805.5||805.3|0
1643768250000|2022-02-02 02:17:30|806.5||806.8||806.8||806.5||0
1643768280000|2022-02-02 02:18:00|806.5||806.8||806.8||806.5||0
1643768290000|2022-02-02 02:18:10|806.5||806.5||806.8||806.5||0
1643768300000|2022-02-02 02:18:20|806.8||806.8||806.8||806.8||0
1643768310000|2022-02-02 02:18:30|806.5||806.5||806.5||806.5||0
1643768330000|2022-02-02 02:18:50|806.8||806.8||806.8||806.8||0
1643768340000|2022-02-02 02:19:00|806.5||806.5||806.5||806.5||0
1643768360000|2022-02-02 02:19:20|806.8||806.8||806.8||806.8||0
1643768400000|2022-02-02 02:20:00|806.5||806.5||806.5||806.5||0
1643768410000|2022-02-02 02:20:10|806.8||806.8||806.8||806.5||0
1643768420000|2022-02-02 02:20:20|806.5||806.8||806.8||806.5||0
1643768470000|2022-02-02 02:21:10|806.5||806.8||806.8||806.5||0
1643768500000|2022-02-02 02:21:40||805.5||805.5||805.5||805.5|0
1643768520000|2022-02-02 02:22:00|807|805.3|806.8|805.3|807|805.5|806.8|805.3|1
1643768640000|2022-02-02 02:24:00||805.5||805.3||805.5||805.3|0
1643768690000|2022-02-02 02:24:50|806.5||806.5||806.8||806.5||0
1643768700000|2022-02-02 02:25:00||805||805||805||805|0
1643768710000|2022-02-02 02:25:10||805.3||805.3||805.3||805.3|0
1643768760000|2022-02-02 02:26:00|806.8||806.5||806.8||806.5||0
1643768770000|2022-02-02 02:26:10|806.8||806.5||806.8||806.5||0
1643768780000|2022-02-02 02:26:20|806.8||806.8||806.8||806.8||0
1643768790000|2022-02-02 02:26:30|806.5||806.8||806.8||806.5||0
1643768810000|2022-02-02 02:26:50|806.5||806.8||806.8||806.5||0
1643768820000|2022-02-02 02:27:00|806.5|805|806.5|805|806.8|805|806.5|805|0
1643768910000|2022-02-02 02:28:30|806.3|804.8|806.3|804.8|806.3|805|806.3|804.8|0
1643768920000|2022-02-02 02:28:40||805||804.8||805||804.8|0
1643768940000|2022-02-02 02:29:00|806.5|805|806.5|805|806.5|805|806.5|805|0
1643768960000|2022-02-02 02:29:20||804.8||805||805||804.8|0
1643769030000|2022-02-02 02:30:30||804.8||805||805||804.8|0
1643769070000|2022-02-02 02:31:10||804.8||805||805||804.8|0
1643769100000|2022-02-02 02:31:40|806.3|804.8|806.3|804.8|806.3|804.8|806.3|804.8|0
1643769230000|2022-02-02 02:33:50|806||806||806||806||0
1643769240000|2022-02-02 02:34:00|806.3||806.3||806.3||806||0
1643769270000|2022-02-02 02:34:30|806||806.3||806.3||806||0
1643769280000|2022-02-02 02:34:40|806||806.3||806.3||806||0
1643769310000|2022-02-02 02:35:10|806||806||806||806||0
1643769320000|2022-02-02 02:35:20|806.3||806||806.3||806||0
1643769330000|2022-02-02 02:35:30|806.3||806.3||806.3||806.3||0
1643769360000|2022-02-02 02:36:00|806||806.3||806.3||806||0
1643769400000|2022-02-02 02:36:40|806||806.3||806.3||806||0
1643769460000|2022-02-02 02:37:40|806||806.3||806.3||806||0
1643769470000|2022-02-02 02:37:50|806||806||806||806||0
1643769490000|2022-02-02 02:38:10|806.3||806||806.3||806||0
1643769500000|2022-02-02 02:38:20|806.3||806||806.3||806||0
1643769520000|2022-02-02 02:38:40|806.3||806.3||806.3||806.3||0
1643769540000|2022-02-02 02:39:00|806|804.3|805.8|804.3|806|804.3|805.8|804.3|9
1643769570000|2022-02-02 02:39:30|805.5|804|805.3|804|805.5|804|805.3|804|3
1643769590000|2022-02-02 02:39:50|805.5||805.5||805.5||805.5||0
1643769600000|2022-02-02 02:40:00|805.3||805.3||805.3||805.3||0
1643769630000|2022-02-02 02:40:30|805.5||805.3||805.5||805.3||0
1643769640000|2022-02-02 02:40:40|805.5||805.5||805.5||805.3||0
1643769650000|2022-02-02 02:40:50|805.3||805.3||805.5||805.3||0
1643769660000|2022-02-02 02:41:00|805.5||805.5||805.5||805.3||0
1643769670000|2022-02-02 02:41:10|805.3|803.8|805.3|803.8|805.3|803.8|805.3|803.8|0
1643769700000|2022-02-02 02:41:40|805|803.5|805|803.5|805|803.5|805|803.5|0
1643769820000|2022-02-02 02:43:40|804.8||805||805||804.8||0
1643769860000|2022-02-02 02:44:20|804.8|803.3|804.8|803.3|805|803.3|804.8|803.3|0
1643769890000|2022-02-02 02:44:50||803.5||803.5||803.5||803.5|0
1643769910000|2022-02-02 02:45:10||803.3||803.3||803.3||803.3|0
1643769960000|2022-02-02 02:46:00|805||805||805||804.8||0
1643770000000|2022-02-02 02:46:40|804.8||804.8||804.8||804.8||0
1643770010000|2022-02-02 02:46:50||803||803.3||803.3||803|0
1643770030000|2022-02-02 02:47:10||803||803.3||803.3||803|0
1643770080000|2022-02-02 02:48:00||803.5||803.3||803.5||803.3|1
1643770110000|2022-02-02 02:48:30|804.5|803|804.5|803|804.5|803|804.5|803|0
1643770130000|2022-02-02 02:48:50|804.3|802.8|804.5|803|804.5|803|804.3|802.8|0
1643770140000|2022-02-02 02:49:00|804.3|802.8|804.5|803|804.5|803|804.3|802.8|0
1643770150000|2022-02-02 02:49:10|804.3|802.8|804.5|803|804.5|803|804.3|802.8|1
1643770160000|2022-02-02 02:49:20|804.3|802.8|804.3|803|804.3|803|804.3|802.8|0
1643770170000|2022-02-02 02:49:30|804.5||804.5||804.5||804.5||0
1643770180000|2022-02-02 02:49:40||802.8||803||803||802.8|0
1643770200000|2022-02-02 02:50:00|804.3|802.8|804.5|803|804.5|803|804.3|802.8|0
1643770310000|2022-02-02 02:51:50|804.8|803.3|804.8|803.3|804.8|803.3|804.8|803.3|0
1643770370000|2022-02-02 02:52:50||803||803.3||803.3||803|0
1643770380000|2022-02-02 02:53:00|804.5|803|804.5|803|804.5|803|804.5|803|0
1643770410000|2022-02-02 02:53:30|804.8|803.3|804.8|803.3|804.8|803.3|804.8|803.3|0
1643770700000|2022-02-02 02:58:20|805||804.8||805||804.8||0
1643770810000|2022-02-02 03:00:10|804.5|803|804.5|803|804.5|803|804.5|803|1
1643770820000|2022-02-02 03:00:20|||||||||1
1643770840000|2022-02-02 03:00:40|804.8|803.3|804.8|803.3|804.8|803.3|804.8|803.3|0
1643770990000|2022-02-02 03:03:10||803||803.3||803.3||803|0
1643771000000|2022-02-02 03:03:20||803||803||803.3||803|0
1643771010000|2022-02-02 03:03:30||803.3||803.3||803.3||803|0
1643771020000|2022-02-02 03:03:40||803||803||803||803|0
1643771030000|2022-02-02 03:03:50||803.3||803||803.3||803|0
1643771110000|2022-02-02 03:05:10||803.3||803.3||803.3||803.3|0
1643771330000|2022-02-02 03:08:50|805|803.5|805|803.5|805|803.5|805|803.5|0
1643771340000|2022-02-02 03:09:00|804.8|803.3|804.8|803.3|804.8|803.3|804.8|803.3|0
1643771350000|2022-02-02 03:09:10||803.5||803.3||803.5||803.3|0
1643771390000|2022-02-02 03:09:50|805||804.8||805||804.8||0
1643771450000|2022-02-02 03:10:50|805||804.8||805||804.8||0
1643771550000|2022-02-02 03:12:30|805||805||805||805||0
1643771560000|2022-02-02 03:12:40|804.8||804.8||804.8||804.8||0
1643771570000|2022-02-02 03:12:50|805||805||805||805||0
1643771790000|2022-02-02 03:16:30|804.8||805||805||804.8||0
1643772000000|2022-02-02 03:20:00|804.8||805||805||804.8||0
1643772010000|2022-02-02 03:20:10|804.8||804.8||804.8||804.8||0
1643772020000|2022-02-02 03:20:20|805||805||805||805||0
1643772030000|2022-02-02 03:20:30|804.8||805||805||804.8||0
1643772040000|2022-02-02 03:20:40|804.8||804.8||804.8||804.8||0
1643772120000|2022-02-02 03:22:00||803||803||803.3||803|0
1643772130000|2022-02-02 03:22:10||803.3||803||803.3||803|0
1643772170000|2022-02-02 03:22:50||803.3||803.3||803.3||803.3|0
1643772260000|2022-02-02 03:24:20|805|803.5|805|803.5|805|803.5|805|803.5|0
1643772280000|2022-02-02 03:24:40|804.8|803.3|804.8|803.3|804.8|803.3|804.8|803.3|0
1643772610000|2022-02-02 03:30:10|805||805||805||805||0
1643772630000|2022-02-02 03:30:30|804.8||804.8||804.8||804.8||0
1643772650000|2022-02-02 03:30:50|805||805||805||805||0
1643772670000|2022-02-02 03:31:10||803.5||803.5||803.5||803.5|0
1643772680000|2022-02-02 03:31:20||803.3||803.3||803.3||803.3|0
1643772760000|2022-02-02 03:32:40||803.5||803.3||803.5||803.3|0
1643772910000|2022-02-02 03:35:10|805.3|803.5|805.3|803.5|805.3|803.5|805.3|803.5|87
1643772920000|2022-02-02 03:35:20||803.8||804||804||803.8|8
1643772940000|2022-02-02 03:35:40|806|804.3|805.8|804.3|806|804.3|805.8|804.3|0
1643772960000|2022-02-02 03:36:00|805.5|804|805.5|804|805.5|804|805.5|804|120
1643772990000|2022-02-02 03:36:30|805.8||805.8||805.8||805.8||0
1643773020000|2022-02-02 03:37:00|805.5|803.8|805.8|804|805.8|804|805.5|803.8|0
1643773030000|2022-02-02 03:37:10|805.5|803.8|805.5|803.8|805.5|803.8|805.5|803.8|0
1643773040000|2022-02-02 03:37:20|805.8|804|805.5|804|805.8|804|805.5|803.8|0
1643773050000|2022-02-02 03:37:30||803.8||804||804||803.8|0
1643773060000|2022-02-02 03:37:40|805.8||805.8||805.8||805.5||0
1643773160000|2022-02-02 03:39:20|805.5||805.5||805.5||805.5||0
1643773170000|2022-02-02 03:39:30||803.8||803.8||803.8||803.8|0
1643773220000|2022-02-02 03:40:20|805.3||805.5||805.5||805.3||0
1643773240000|2022-02-02 03:40:40|805.3||805.5||805.5||805.3||0
1643773250000|2022-02-02 03:40:50||804||804||804||804|0
1643773260000|2022-02-02 03:41:00|805.8|803.8|805.5|803.8|805.8|803.8|805.3|803.8|0
1643773280000|2022-02-02 03:41:20||804||804||804||804|0
1643773290000|2022-02-02 03:41:30||803.8||803.8||803.8||803.8|0
1643773310000|2022-02-02 03:41:50|805.3|804|805.3|804|805.3|804|805.3|804|0
1643773330000|2022-02-02 03:42:10|805.5|803.8|805.3|803.8|805.5|803.8|805.3|803.8|1
1643773360000|2022-02-02 03:42:40|805.5|804|805.5|804|805.5|804|805.5|804|0
1643773380000|2022-02-02 03:43:00||803.8||803.8||803.8||803.8|0
1643773400000|2022-02-02 03:43:20|805.8|804.3|805.8|804|805.8|804.3|805.8|804|0
1643773410000|2022-02-02 03:43:30|806|804.3|806|804.3|806|804.3|806|804.3|0
1643774500000|2022-02-02 04:01:40|806.3|804.5|806.3|804.5|806.3|804.5|806.3|804.3|0
1643774640000|2022-02-02 04:04:00|806.5|804.8|806.5|804.8|806.5|804.8|806.3|804.8|0
1643774740000|2022-02-02 04:05:40|806.3||806.3||806.3||806.3||0
1643774760000|2022-02-02 04:06:00|806.5|804.5|806.5|804.8|806.5|804.8|806.5|804.5|0
1643775070000|2022-02-02 04:11:10|806.3||806.3||806.3||806.3||0
1643775080000|2022-02-02 04:11:20||804.5||804.5||804.8||804.5|0
1643775090000|2022-02-02 04:11:30|806.5|804.8|806.5|804.8|806.5|804.8|806.5|804.8|0
1643775110000|2022-02-02 04:11:50|806.3|804.5|806.3|804.5|806.3|804.5|806.3|804.5|0
1643775270000|2022-02-02 04:14:30|806.5|804.8|806.5|804.8|806.5|804.8|806.5|804.8|0
1643775310000|2022-02-02 04:15:10|806.3|804.5|806.3|804.5|806.3|804.5|806.3|804.5|0
1643775320000|2022-02-02 04:15:20|806.5|804.8|806.5|804.8|806.5|804.8|806.5|804.5|0
1643775870000|2022-02-02 04:24:30|806.8|805.3|806.8|805|806.8|805.3|806.8|805|0
1643775890000|2022-02-02 04:24:50||805.3||805.3||805.3||805|0
1643775900000|2022-02-02 04:25:00|807|805|807|805.3|807|805.3|806.8|805|0
1643775930000|2022-02-02 04:25:30|807.3||807||807.3||807||0
1643776020000|2022-02-02 04:27:00|807.3||807||807.3||807||0
1643776030000|2022-02-02 04:27:10|807.3||807||807.3||807||0
1643776100000|2022-02-02 04:28:20|806.8|805|806.8|805|806.8|805|806.8|805|0
1643776110000|2022-02-02 04:28:30|807|805.3|807|805.3|807|805.3|806.8|805|0
1643776120000|2022-02-02 04:28:40|806.8|805|806.8|805|806.8|805|806.8|805|0
1643776130000|2022-02-02 04:28:50|807||806.8||807||806.8||0
1643776140000|2022-02-02 04:29:00|807|805.3|807|805.3|807|805.3|807|805.3|0
1643776150000|2022-02-02 04:29:10|806.8|805|806.8|805|806.8|805|806.8|805|0
1643776160000|2022-02-02 04:29:20|807|805.3|807|805|807|805.3|807|805|0
1643776170000|2022-02-02 04:29:30|806.8||806.8||806.8||806.8||0
1643776180000|2022-02-02 04:29:40|807||806.8||807||806.8||0
1643776190000|2022-02-02 04:29:50|807||807||807||807||0
1643776200000|2022-02-02 04:30:00||805.3||805.3||805.3||805.3|0
1643776210000|2022-02-02 04:30:10|807.3||807.3||807.3||807.3||0
1643776230000|2022-02-02 04:30:30|807||807.3||807.3||807||0
1643776300000|2022-02-02 04:31:40|807||807.3||807.3||807||0
1643776310000|2022-02-02 04:31:50|807||807||807||807||0
1643776320000|2022-02-02 04:32:00|807.3||807.3||807.3||807||0
1643776330000|2022-02-02 04:32:10|807||807||807||807||0
1643776340000|2022-02-02 04:32:20|807.3||807.3||807.3||807||0
1643776460000|2022-02-02 04:34:20||805.5||805.5||805.5||805.5|0
1643776710000|2022-02-02 04:38:30|||||||||1
1643776800000|2022-02-02 04:40:00||805.3||805.3||805.3||805.3|0
1643776830000|2022-02-02 04:40:30||805.5||805.5||805.5||805.5|0
1643776910000|2022-02-02 04:41:50||805.8||805.8||805.8||805.8|0
1643776920000|2022-02-02 04:42:00|807.5|805.5|807.3|805.5|807.5|805.5|807.3|805.5|0
1643776930000|2022-02-02 04:42:10|807.5||807.5||807.5||807.5||0
1643776980000|2022-02-02 04:43:00|807.3||807.3||807.3||807.3||0
1643777030000|2022-02-02 04:43:50|807.5||807.5||807.5||807.5||0
1643777050000|2022-02-02 04:44:10|807.3||807.3||807.3||807.3||0
1643777060000|2022-02-02 04:44:20|807.5||807.3||807.5||807.3||0
1643777320000|2022-02-02 04:48:40|807.5||807.5||807.5||807.5||0
1643777340000|2022-02-02 04:49:00||805.8||805.8||805.8||805.8|0
1643777440000|2022-02-02 04:50:40||806||805.8||806||805.8|0
1643777450000|2022-02-02 04:50:50||806||805.8||806||805.8|0
1643777490000|2022-02-02 04:51:30||805.5||805.8||805.8||805.5|0
1643777570000|2022-02-02 04:52:50|807.3|805.5|807.3|805.5|807.3|805.5|807.3|805.5|0
1643777580000|2022-02-02 04:53:00|807.5|805.8|807.5|805.8|807.5|805.8|807.5|805.8|0
1643777610000|2022-02-02 04:53:30|807.8|806|807.8|806|807.8|806|807.8|806|0
1643777630000|2022-02-02 04:53:50||806.3||806.3||806.3||806.3|0
1643777660000|2022-02-02 04:54:20|808||808||808||808||0
1643777700000|2022-02-02 04:55:00|807.8||808||808||807.8||0
1643777770000|2022-02-02 04:56:10|808.3|806.5|808.3|806.5|808.3|806.5|808.3|806.5|0
1643777790000|2022-02-02 04:56:30|808|806.3|807.8|806.3|808|806.3|807.8|806.3|0
1643777800000|2022-02-02 04:56:40|808.3|806.5|808.3|806.3|808.3|806.5|808.3|806.3|0
1643777840000|2022-02-02 04:57:20|808||808||808||808||0
1643778080000|2022-02-02 05:01:20|||||||||2
1643778220000|2022-02-02 05:03:40|808.3|806.5|808.3|806.3|808.3|806.5|808.3|806.3|0
1643778240000|2022-02-02 05:04:00|808||808||808||808||0
1643778250000|2022-02-02 05:04:10|808.3||808||808.3||808||0
1643778260000|2022-02-02 05:04:20|808.3||808.3||808.3||808.3||0
1643778270000|2022-02-02 05:04:30|808||808.3||808.3||808||0
1643778280000|2022-02-02 05:04:40|808||808||808||808||0
1643778290000|2022-02-02 05:04:50|808.3||808.3||808.3||808||0
1643778300000|2022-02-02 05:05:00|808||808||808.3||808||0
1643778310000|2022-02-02 05:05:10|808.3||808||808.3||808||0
1643778380000|2022-02-02 05:06:20|808.3||808.3||808.3||808||0
1643778390000|2022-02-02 05:06:30|808||808||808.3||808||0
1643778460000|2022-02-02 05:07:40|||||||||1
1643778550000|2022-02-02 05:09:10|808.3|806.5|808|806.3|808.3|806.5|808|806.3|0
1643778560000|2022-02-02 05:09:20|808.3||808||808.3||808||0
1643778640000|2022-02-02 05:10:40|808.3||808.3||808.3||808.3||0
1643778660000|2022-02-02 05:11:00|808||808.3||808.3||808||0
1643778670000|2022-02-02 05:11:10|808||808||808||808||0
1643778690000|2022-02-02 05:11:30|808.3||808.3||808.3||808.3||0
1643778760000|2022-02-02 05:12:40|808||808||808||808||0
1643778780000|2022-02-02 05:13:00|808.3||808.3||808.3||808.3||0
1643778790000|2022-02-02 05:13:10|808||808||808||808||0
1643778830000|2022-02-02 05:13:50|807.8||807.8||807.8||807.8||0
1643778870000|2022-02-02 05:14:30|808||808||808||808||0
1643779010000|2022-02-02 05:16:50|808.3||808||808.3||808||0
1643779020000|2022-02-02 05:17:00|808.3||808.3||808.3||808.3||0
1643779050000|2022-02-02 05:17:30|808||808||808.3||808||0
1643779060000|2022-02-02 05:17:40|808.3||808.3||808.3||808.3||0
1643779130000|2022-02-02 05:18:50||806.5||806.5||806.5||806.5|0
1643779140000|2022-02-02 05:19:00||806.3||806.3||806.3||806.3|0
1643779170000|2022-02-02 05:19:30|808||808.3||808.3||808||0
1643779200000|2022-02-02 05:20:00|808||808||808||808||0
1643779240000|2022-02-02 05:20:40|808.3||808.3||808.3||808.3||0
1643779340000|2022-02-02 05:22:20||806.5||806.3||806.5||806.3|0
1643779370000|2022-02-02 05:22:50|808||808||808||808||0
1643779380000|2022-02-02 05:23:00|808.3||808.3||808.3||808.3||0
1643779390000|2022-02-02 05:23:10|808||808.3||808.3||808||0
1643779410000|2022-02-02 05:23:30|808||808||808||808||0
1643779420000|2022-02-02 05:23:40|808.3||808.3||808.3||808.3||0
1643779520000|2022-02-02 05:25:20||806.5||806.5||806.5||806.5|0
1643779650000|2022-02-02 05:27:30|808|806.3|808|806.3|808|806.3|808|806.3|0
1643779670000|2022-02-02 05:27:50|807.8|806|807.8|806.3|807.8|806.3|807.8|806|0
1643779760000|2022-02-02 05:29:20|808||808||808||808||0
1643779790000|2022-02-02 05:29:50|808.3||808.3||808.3||808.3||0
1643779800000|2022-02-02 05:30:00|808|806.5|808.3|806.5|808.3|806.5|808|806.3|1
1643779810000|2022-02-02 05:30:10||806.3||806.3||806.3||806.3|0
1643779820000|2022-02-02 05:30:20|808||808.3||808.3||808||0
1643779830000|2022-02-02 05:30:30||806.5||806.5||806.5||806.5|1
1643779840000|2022-02-02 05:30:40||806.3||806.3||806.3||806.3|0
1643779870000|2022-02-02 05:31:10||806.5||806.3||806.5||806.3|0
1643779880000|2022-02-02 05:31:20|808||808||808||808||0
1643779920000|2022-02-02 05:32:00||806.8||806.8||806.8||806.8|0
1643779950000|2022-02-02 05:32:30||806.3||806.3||806.3||806.3|1
1643780040000|2022-02-02 05:34:00||806.5||806.5||806.5||806.5|0
1643780090000|2022-02-02 05:34:50||806.3||806.3||806.3||806.3|0
1643780190000|2022-02-02 05:36:30|807.8||808||808||807.8||0
1643780220000|2022-02-02 05:37:00|807.8||808||808||807.8||0
1643780270000|2022-02-02 05:37:50|807.8||808||808||807.8||0
1643780280000|2022-02-02 05:38:00|807.8||807.8||807.8||807.8||0
1643780290000|2022-02-02 05:38:10|808||808||808||808||0
1643780300000|2022-02-02 05:38:20|807.8|806|807.8|806|807.8|806.3|807.8|806|0
1643780330000|2022-02-02 05:38:50|808||807.8||808||807.8||0
1643780360000|2022-02-02 05:39:20|808|806.3|807.8|806.3|808|806.3|807.8|806.3|0
1643780370000|2022-02-02 05:39:30|808|806|808|806.3|808|806.3|807.8|806|0
1643780380000|2022-02-02 05:39:40|807.8||808||808||807.8||0
1643780390000|2022-02-02 05:39:50|807.8|806|807.8|806|807.8|806|807.8|806|0
1643780430000|2022-02-02 05:40:30|808|806.3|808|806.3|808|806.3|808|806.3|0
1643780440000|2022-02-02 05:40:40||806.5||806.3||806.5||806.3|0
1643780450000|2022-02-02 05:40:50||806.5||806.3||806.5||806.3|0
1643780530000|2022-02-02 05:42:10|808.3|806.5|808.3|806.5|808.3|806.5|808.3|806.5|0
1643780700000|2022-02-02 05:45:00|808|806.3|808|806.3|808.3|806.3|808|806.3|0
1643780720000|2022-02-02 05:45:20||806.5||806.3||806.5||806.3|0
1643780740000|2022-02-02 05:45:40|808.3|806.5|808.3|806.5|808.3|806.5|808.3|806.5|0
1643780760000|2022-02-02 05:46:00||806.3||806.3||806.3||806.3|0
1643780770000|2022-02-02 05:46:10||806.5||806.5||806.5||806.5|0
1643780890000|2022-02-02 05:48:10||806.3||806.5||806.5||806.3|0
1643781010000|2022-02-02 05:50:10||806.3||806.3||806.3||806.3|0
1643781040000|2022-02-02 05:50:40|808||808||808||808||0
1643781050000|2022-02-02 05:50:50|808.3||808.3||808.3||808.3||0
1643781080000|2022-02-02 05:51:20|808||808||808||808||0
1643781120000|2022-02-02 05:52:00||806.5||806.3||806.5||806.3|0
1643781170000|2022-02-02 05:52:50|808.3|806.5|808.3|806.3|808.3|806.5|808.3|806.3|0
1643781180000|2022-02-02 05:53:00||806.5||806.3||806.5||806.3|0
1643781240000|2022-02-02 05:54:00|808||808||808||808||0
1643781350000|2022-02-02 05:55:50|807.8||807.8||807.8||807.8||0
1643781360000|2022-02-02 05:56:00||806||806.3||806.3||806|0
1643781390000|2022-02-02 05:56:30||806||806.3||806.3||806|0
1643781420000|2022-02-02 05:57:00|808|806|808|806.3|808|806.3|807.8|806|0
1643781430000|2022-02-02 05:57:10|807.8|806|807.8|806|807.8|806.3|807.8|806|0
1643781440000|2022-02-02 05:57:20||806.3||806||806.3||806|0
1643781470000|2022-02-02 05:57:50||806.3||806||806.3||806|0
1643781480000|2022-02-02 05:58:00|807.5|805.8|807.5|805.8|807.5|805.8|807.5|805.8|0
1643781540000|2022-02-02 05:59:00||806||805.8||806||805.8|0
1643781590000|2022-02-02 05:59:50||806||805.8||806||805.8|0
1643781600000|2022-02-02 06:00:00|807.8|806|807.5|805.8|807.8|806|807.5|805.8|0
1643781630000|2022-02-02 06:00:30|807.8|806|807.5|805.8|807.8|806|807.5|805.8|0
1643781640000|2022-02-02 06:00:40|807.8||807.8||807.8||807.5||0
1643781650000|2022-02-02 06:00:50|807.5|806|807.8|805.8|807.8|806|807.5|805.8|0
1643781660000|2022-02-02 06:01:00|807.5|806|807.5|805.8|807.8|806|807.5|805.8|0
1643781670000|2022-02-02 06:01:10|807.8||807.5||807.8||807.5||0
1643781680000|2022-02-02 06:01:20|807.8||807.8||807.8||807.5||0
1643781690000|2022-02-02 06:01:30|807.5||807.5||807.8||807.5||0
1643781700000|2022-02-02 06:01:40|807.8||807.5||807.8||807.5||0
1643781710000|2022-02-02 06:01:50|807.8||807.5||807.8||807.5||0
1643781720000|2022-02-02 06:02:00|807.8||807.5||807.8||807.5||0
1643781830000|2022-02-02 06:03:50|807.3|805.5|807.3|805.5|807.3|805.5|807.3|805.5|0
1643781880000|2022-02-02 06:04:40||805.3||805.5||805.5||805.3|0
1643781910000|2022-02-02 06:05:10|807.8|805.8|807.5|805.8|807.8|805.8|807.5|805.8|0
1643781960000|2022-02-02 06:06:00|807.8|806|807.5|805.8|807.8|806|807.5|805.8|0
1643781970000|2022-02-02 06:06:10|807.8|806|807.8|806|807.8|806|807.8|806|0
1643782050000|2022-02-02 06:07:30|808|806.3|807.8|806.3|808|806.3|807.8|806.3|0
1643782060000|2022-02-02 06:07:40|808||808||808||807.8||0
1643782080000|2022-02-02 06:08:00|807.8||807.8||807.8||807.8||0
1643782090000|2022-02-02 06:08:10|808||807.8||808||807.8||0
1643782100000|2022-02-02 06:08:20|808||807.8||808||807.8||0
1643782110000|2022-02-02 06:08:30|808||807.8||808||807.8||0
1643782120000|2022-02-02 06:08:40|808||808||808.3||807.8||0
1643782130000|2022-02-02 06:08:50|807.8|806|807.8|806|808|806.3|807.8|806|0
1643782150000|2022-02-02 06:09:10|808|806.3|808|806|808|806.3|808|806|0
1643782160000|2022-02-02 06:09:20|807.8|806.3|807.8|806|807.8|806.3|807.8|806|0
1643782190000|2022-02-02 06:09:50|807.5|805.8|807.5|805.8|807.5|805.8|807.5|805.8|2
1643782210000|2022-02-02 06:10:10|807.8|806|807.8|806|807.8|806|807.8|806|0
1643782260000|2022-02-02 06:11:00|807.5||807.8||807.8||807.5||0
1643782300000|2022-02-02 06:11:40|808|806.3|808|806.3|808|806.3|808|806.3|0
1643782310000|2022-02-02 06:11:50||806.5||806.5||806.5||806.5|0
1643782320000|2022-02-02 06:12:00||806.3||806.5||806.5||806.3|0
1643782330000|2022-02-02 06:12:10||806.3||806.3||806.5||806.3|0
1643782340000|2022-02-02 06:12:20||806.5||806.3||806.5||806.3|0
1643782370000|2022-02-02 06:12:50||806.5||806.5||806.5||806.5|0
1643782440000|2022-02-02 06:14:00||806.8||806.8||806.8||806.8|0
1643782450000|2022-02-02 06:14:10||806.5||806.5||806.8||806.5|0
1643782490000|2022-02-02 06:14:50||806.3||806.3||806.3||806.3|0
1643782500000|2022-02-02 06:15:00|807.8|806.5|807.8|806.3|807.8|806.5|807.8|806.3|0
1643782520000|2022-02-02 06:15:20|808|806.5|808|806.5|808|806.5|807.8|806.5|0
1643782540000|2022-02-02 06:15:40||806.3||806.3||806.3||806.3|0
1643782550000|2022-02-02 06:15:50|807.8||807.8||807.8||807.8||0
1643782570000|2022-02-02 06:16:10|808||808||808||807.8||0
1643782580000|2022-02-02 06:16:20|807.8|806|807.8|806.3|807.8|806.3|807.8|806|0
1643782590000|2022-02-02 06:16:30|808|806|807.8|806.3|808|806.3|807.8|806|0
1643782600000|2022-02-02 06:16:40|808||808||808||808||0
1643782620000|2022-02-02 06:17:00||806.5||806.3||806.5||806.3|0
1643782630000|2022-02-02 06:17:10||806.5||806.5||806.5||806.5|0
1643782640000|2022-02-02 06:17:20||806.3||806.3||806.5||806.3|0
1643782670000|2022-02-02 06:17:50||806.5||806.3||806.5||806.3|0
1643782680000|2022-02-02 06:18:00||806.5||806.3||806.5||806.3|0
1643782690000|2022-02-02 06:18:10||806.5||806.5||806.5||806.5|0
1643782700000|2022-02-02 06:18:20||806.3||806.5||806.5||806.3|0
1643782710000|2022-02-02 06:18:30||806.3||806.3||806.5||806.3|0
1643782720000|2022-02-02 06:18:40|808.3|806.5|808.3|806.5|808.3|806.5|808.3|806.5|20
1643782870000|2022-02-02 06:21:10|808||808.3||808.3||808||0
1643782880000|2022-02-02 06:21:20|808||808||808||808||0
1643782900000|2022-02-02 06:21:40||806.3||806.3||806.3||806.3|3
1643782910000|2022-02-02 06:21:50|807.8||808||808||807.8||0
1643782930000|2022-02-02 06:22:10|807.8||807.8||807.8||807.8||0
1643782970000|2022-02-02 06:22:50|808||808||808||808||0
1643782990000|2022-02-02 06:23:10|807.8||807.8||808||807.8||0
1643783000000|2022-02-02 06:23:20|808||807.8||808||807.8||0
1643783010000|2022-02-02 06:23:30|808||808||808||808||0
1643783030000|2022-02-02 06:23:50|807.8|806|807.8|806.3|807.8|806.3|807.8|806|0
1643783040000|2022-02-02 06:24:00||806||806.3||806.3||806|0
1643783050000|2022-02-02 06:24:10||806||806.3||806.3||806|0
1643783070000|2022-02-02 06:24:30||806||806.3||806.3||806|0
1643783080000|2022-02-02 06:24:40|808|806|808|806.3|808|806.3|807.8|806|0
1643783090000|2022-02-02 06:24:50|807.8|806|807.8|806.3|807.8|806.3|807.8|806|1
1643783100000|2022-02-02 06:25:00||806||806.3||806.3||806|0
1643783110000|2022-02-02 06:25:10||806||806||806||806|0
1643783120000|2022-02-02 06:25:20||806.3||806||806.3||806|0
1643783160000|2022-02-02 06:26:00|807.5|805.8|807.5|805.8|807.5|805.8|807.5|805.8|1
1643783170000|2022-02-02 06:26:10|807.8|806|807.5|805.8|807.8|806|807.5|805.8|0
1643783210000|2022-02-02 06:26:50|807.8|806|807.5|805.8|807.8|806|807.5|805.8|0
1643783260000|2022-02-02 06:27:40|807.8||807.5||807.8||807.5||0
1643783270000|2022-02-02 06:27:50|807.8||807.5||807.8||807.5||0
1643783280000|2022-02-02 06:28:00|807.8||807.5||807.8||807.5||0
1643783330000|2022-02-02 06:28:50|807.8||807.8||807.8||807.8||0
1643783340000|2022-02-02 06:29:00|807.5||807.5||807.5||807.5||0
1643783420000|2022-02-02 06:30:20|807.8||807.5||807.8||807.5||0
1643783440000|2022-02-02 06:30:40|807.8|806|807.8|806|807.8|806|807.8|806|0
1643783460000|2022-02-02 06:31:00|807.5|805.8|807.8|805.8|807.8|805.8|807.5|805.8|0
1643783470000|2022-02-02 06:31:10|||||||||1
1643783480000|2022-02-02 06:31:20||806||806||806||806|0
1643783490000|2022-02-02 06:31:30|807.5|805.8|807.5|805.8|807.5|805.8|807.5|805.8|0
1643783540000|2022-02-02 06:32:20|807.3||807.3||807.3||807.3||0
1643783550000|2022-02-02 06:32:30|807|805.5|807.3|805.8|807.3|805.8|807|805.5|0
1643783560000|2022-02-02 06:32:40||805.5||805.5||805.5||805.5|0
1643783580000|2022-02-02 06:33:00|807||807||807||807||0
1643783600000|2022-02-02 06:33:20||805.3||805.3||805.3||805.3|0
1643783640000|2022-02-02 06:34:00|806.8||806.8||806.8||806.8||0
1643783650000|2022-02-02 06:34:10|807||807||807||807||0
1643783660000|2022-02-02 06:34:20|806.8||807||807||806.8||0
1643783770000|2022-02-02 06:36:10|807.3|805.5|807.3|805.5|807.3|805.5|807.3|805.5|0
1643783780000|2022-02-02 06:36:20|807|805.3|807|805.3|807|805.3|807|805.3|0
1643783790000|2022-02-02 06:36:30|807.3|805.5|807.3|805.5|807.3|805.5|807.3|805.5|13
1643783870000|2022-02-02 06:37:50||805.8||805.5||805.8||805.5|0
1643783880000|2022-02-02 06:38:00|807||807.3||807.3||807||0
1643783890000|2022-02-02 06:38:10|807||807.3||807.3||807||0
1643783910000|2022-02-02 06:38:30|807.5|805.8|807.5|805.8|807.5|805.8|807.3|805.8|0
1643783950000|2022-02-02 06:39:10|807.3||807.3||807.3||807.3||0
1643783960000|2022-02-02 06:39:20|807.5|805.5|807.5|805.5|807.5|805.5|807.3|805.5|0
1643783970000|2022-02-02 06:39:30|807.3|805.8|807.3|805.5|807.3|805.8|807.3|805.5|0
1643783980000|2022-02-02 06:39:40|807.5||807.3||807.5||807.3||0
1643783990000|2022-02-02 06:39:50|807.5|805.8|807.5|805.8|807.5|805.8|807.5|805.8|0
1643784000000|2022-02-02 06:40:00|807.3|805.5|807.3|805.5|807.3|805.8|807.3|805.5|0
1643784180000|2022-02-02 06:43:00|807||807.3||807.3||807||0
1643784230000|2022-02-02 06:43:50|807||807||807||807||0
1643784260000|2022-02-02 06:44:20|807.3||807||807.3||807||0
1643784300000|2022-02-02 06:45:00||805.3||805.3||805.3||805.3|0
1643784310000|2022-02-02 06:45:10|806.8||806.8||807||806.8||0
1643784340000|2022-02-02 06:45:40|807||807||807||807||0
1643784360000|2022-02-02 06:46:00||805.5||805.3||805.5||805.3|0
1643784390000|2022-02-02 06:46:30|807.3|805.5|807.3|805.5|807.3|805.5|807.3|805.5|0
1643784430000|2022-02-02 06:47:10|807|805.3|807|805.3|807|805.3|807|805.3|0
1643784450000|2022-02-02 06:47:30|806.8||806.8||806.8||806.8||0
1643784460000|2022-02-02 06:47:40|807|805.5|807|805.5|807|805.5|807|805.5|0
1643784490000|2022-02-02 06:48:10||805.3||805.5||805.5||805.3|0
1643784500000|2022-02-02 06:48:20||805.3||805.3||805.3||805.3|0
1643784590000|2022-02-02 06:49:50||805.5||805.3||805.5||805.3|0
1643784600000|2022-02-02 06:50:00||805.5||805.3||805.5||805.3|0
1643784640000|2022-02-02 06:50:40|806.8|805|806.8|805|807|805.3|806.8|805|0
1643784680000|2022-02-02 06:51:20||805.3||805||805.3||805|0
1643784720000|2022-02-02 06:52:00|807|805.3|807|805.3|807|805.3|807|805|0
1643784780000|2022-02-02 06:53:00|806.8|805|806.5|805|807|805|806.5|805|0
1643784790000|2022-02-02 06:53:10||805.3||805||805.3||805|0
1643784810000|2022-02-02 06:53:30|806|804.8|806|804.5|806|804.8|806|804.5|7
1643784860000|2022-02-02 06:54:20||804.8||804.8||804.8||804.8|0
1643784890000|2022-02-02 06:54:50|||||||||4
1643784950000|2022-02-02 06:55:50|806.3||806.3||806.3||806.3||4
1643784960000|2022-02-02 06:56:00|806|805|806.3|804.8|806.3|805|806|804.8|0
1643784980000|2022-02-02 06:56:20|806||806||806||806||0
1643784990000|2022-02-02 06:56:30|806.3||806.3||806.3||806.3||0
1643785000000|2022-02-02 06:56:40|806||806||806||806||0
1643785020000|2022-02-02 06:57:00|805.8|804.5|805.8|804.3|806|804.5|805.8|804.3|0
1643785030000|2022-02-02 06:57:10||804.5||804.3||804.5||804.3|0
1643785040000|2022-02-02 06:57:20||804.5||804.5||804.5||804.5|0
1643785050000|2022-02-02 06:57:30|806|804.3|805.8|804.3|806|804.3|805.8|804.3|1
1643785110000|2022-02-02 06:58:30|806|804.5|806|804.5|806|804.5|806|804.5|0
1643785120000|2022-02-02 06:58:40||804.3||804.5||804.5||804.3|0
1643785140000|2022-02-02 06:59:00|805.8|804.3|806|804.5|806|804.5|805.8|804.3|0
1643785190000|2022-02-02 06:59:50|805.8|804.3|805.8|804.3|805.8|804.3|805.8|804.3|0
1643785210000|2022-02-02 07:00:10|806|804.5|806|804.5|806|804.5|806|804.5|0
1643785220000|2022-02-02 07:00:20|805.8|804.3|806|804.5|806|804.5|805.8|804.3|0
1643785230000|2022-02-02 07:00:30|805.8|804.3|805.8|804.3|805.8|804.3|805.8|804.3|0
1643785250000|2022-02-02 07:00:50|806|804.5|806|804.5|806|804.5|805.8|804.5|0
1643785260000|2022-02-02 07:01:00|805.8|804.3|805.8|804|805.8|804.3|805.5|804|0
1643785270000|2022-02-02 07:01:10|805.5||805.5||805.8||805.5||0
1643785290000|2022-02-02 07:01:30|805.8|804.3|805.8|804.3|805.8|804.3|805.5|804.3|0
1643785340000|2022-02-02 07:02:20|806|804.5|806|804.5|806|804.5|806|804.5|0
1643785350000|2022-02-02 07:02:30|805.8|804.3|806|804.5|806|804.5|805.8|804.3|0
1643785380000|2022-02-02 07:03:00||804.8||804.8||804.8||804.8|0
1643785410000|2022-02-02 07:03:30||804.5||804.5||804.5||804.5|0
1643785430000|2022-02-02 07:03:50||804.8||804.8||804.8||804.8|0
1643785440000|2022-02-02 07:04:00||804.5||804.8||804.8||804.5|0
1643785460000|2022-02-02 07:04:20||804.5||804.8||804.8||804.5|0
1643785470000|2022-02-02 07:04:30||804.5||804.5||804.5||804.5|0
1643785480000|2022-02-02 07:04:40||804.8||804.8||804.8||804.8|0
1643785500000|2022-02-02 07:05:00||804.5||804.8||804.8||804.5|0
1643785510000|2022-02-02 07:05:10|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|9
1643785520000|2022-02-02 07:05:20|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643785530000|2022-02-02 07:05:30|807||806.8||807||806.8||0
1643785560000|2022-02-02 07:06:00|807||806.8||807||806.8||0
1643785590000|2022-02-02 07:06:30|807||807||807||806.8||0
1643785610000|2022-02-02 07:06:50|806.8|805.3|806.8|805.3|806.8|805.5|806.5|805.3|0
1643785670000|2022-02-02 07:07:50||805.5||805.5||805.5||805.5|0
1643785720000|2022-02-02 07:08:40|||||||||10
1643785740000|2022-02-02 07:09:00|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|1
1643785790000|2022-02-02 07:09:50|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|2
1643785800000|2022-02-02 07:10:00|807|805.8|807.3|805.8|807.3|806|807|805.8|6
1643785810000|2022-02-02 07:10:10|807|806|807|805.8|807|806|807|805.8|0
1643785820000|2022-02-02 07:10:20|807.3|806|807.3|805.8|807.3|806|807.3|805.8|0
1643785830000|2022-02-02 07:10:30||806||805.8||806||805.8|0
1643785840000|2022-02-02 07:10:40||806||806||806||805.8|0
1643785850000|2022-02-02 07:10:50||805.8||806||806||805.8|0
1643785860000|2022-02-02 07:11:00||805.8||806||806||805.8|0
1643785890000|2022-02-02 07:11:30|||||||||1
1643785920000|2022-02-02 07:12:00|807.5|806.3|807.3|806|807.5|806.3|807.3|806|1
1643785930000|2022-02-02 07:12:10|807.5|805.8|807|805.8|807.5|805.8|807|805.8|1
1643785940000|2022-02-02 07:12:20|807.3|805.5|806.8|805.3|807.3|805.5|806.8|805.3|1
1643785950000|2022-02-02 07:12:30|806.5||806.5||806.8||806.5||0
1643785960000|2022-02-02 07:12:40|806.8|805.5|807|805.5|807|805.5|806.8|805.3|0
1643785980000|2022-02-02 07:13:00|807.3|805.8|807.3|805.8|807.3|805.8|807.3|805.8|0
1643786000000|2022-02-02 07:13:20|807.5|806|807.5|806|807.5|806|807.5|806|0
1643786010000|2022-02-02 07:13:30|807.3|805.8|807.3|805.8|807.3|805.8|807.3|805.8|0
1643786020000|2022-02-02 07:13:40||806||806||806||805.8|0
1643786030000|2022-02-02 07:13:50||805.8||805.8||805.8||805.8|0
1643786040000|2022-02-02 07:14:00|807||807||807.3||807||0
1643786050000|2022-02-02 07:14:10|807.3||807||807.3||807||0
1643786060000|2022-02-02 07:14:20|807.3||807.3||807.3||807||0
1643786080000|2022-02-02 07:14:40||806||805.8||806||805.8|0
1643786090000|2022-02-02 07:14:50|807.5|806|807.5|806|807.5|806|807.5|806|0
1643786100000|2022-02-02 07:15:00||806.3||806||806.3||806|0
1643786110000|2022-02-02 07:15:10||806.3||806||806.3||806|1
1643786120000|2022-02-02 07:15:20|807.8|806.3|807.8|806.3|807.8|806.3|807.5|806.3|0
1643786140000|2022-02-02 07:15:40|807.5||807.5||807.8||807.5||0
1643786150000|2022-02-02 07:15:50||806||806||806||806|0
1643786170000|2022-02-02 07:16:10||806.3||806||806.3||806|0
1643786190000|2022-02-02 07:16:30|807.3||807.5||807.5||807.3||0
1643786200000|2022-02-02 07:16:40|807.3||807.3||807.3||807.3||0
1643786210000|2022-02-02 07:16:50|807.5|805.8|807|805.8|807.5|805.8|807|805.8|0
1643786220000|2022-02-02 07:17:00|807.3||807||807.3||807||1
1643786230000|2022-02-02 07:17:10|807.3||807||807.3||807||0
1643786260000|2022-02-02 07:17:40|807.3|805.5|807|805.5|807.3|805.5|807|805.5|0
1643786280000|2022-02-02 07:18:00||805.8||805.5||805.8||805.5|0
1643786300000|2022-02-02 07:18:20|806.8||806.8||806.8||806.8||0
1643786310000|2022-02-02 07:18:30|807||806.8||807||806.8||0
1643786320000|2022-02-02 07:18:40||805.3||805.3||805.5||805.3|0
1643786330000|2022-02-02 07:18:50||805.5||805.3||805.5||805.3|0
1643786350000|2022-02-02 07:19:10|807|805.5|807|805.5|807|805.5|807|805.5|0
1643786360000|2022-02-02 07:19:20|806.8||807||807||806.8||0
1643786390000|2022-02-02 07:19:50|806.8||807||807||806.8||0
1643786400000|2022-02-02 07:20:00|807.3|805.8|807|805.8|807.3|805.8|807|805.8|0
1643786410000|2022-02-02 07:20:10|807.3||807.3||807.3||807||0
1643786420000|2022-02-02 07:20:20|807|805.5|807|805.5|807|805.5|807|805.5|0
1643786450000|2022-02-02 07:20:50|806.8||807||807||806.8||0
1643786460000|2022-02-02 07:21:00|806.8||806.8||807||806.8||0
1643786470000|2022-02-02 07:21:10|807||807||807||806.8||0
1643786510000|2022-02-02 07:21:50|807.3|805.8|807.3|805.8|807.3|805.8|807.3|805.8|0
1643786520000|2022-02-02 07:22:00|807|805.5|806.8|805.5|807.3|805.5|806.8|805.5|0
1643786530000|2022-02-02 07:22:10|807||806.8||807||806.8||0
1643786550000|2022-02-02 07:22:30||805.3||805.3||805.3||805.3|0
1643786570000|2022-02-02 07:22:50|806.5|805|806.5|805|806.5|805|806.5|805|0
1643786580000|2022-02-02 07:23:00||805.3||805.3||805.3||805.3|0
1643786590000|2022-02-02 07:23:10|806.3|805|806.3|805|806.3|805.3|806.3|805|43
1643786600000|2022-02-02 07:23:20|806|804.8|806.3|805|806.3|805|806|804.8|2
1643786610000|2022-02-02 07:23:30|806.5||806.3||806.5||806.3||0
1643786620000|2022-02-02 07:23:40|806|804.8|806.5|805|806.5|805|806|804.8|1
1643786630000|2022-02-02 07:23:50|806.3||806.5||806.5||806.3||0
1643786640000|2022-02-02 07:24:00|806.3||806.3||806.5||806.3||0
1643786650000|2022-02-02 07:24:10|806.5||806.3||806.5||806.3||0
1643786660000|2022-02-02 07:24:20|806|804.8|806.3|805|806.3|805|806|804.8|0
1643786670000|2022-02-02 07:24:30||804.8||805||805||804.8|0
1643786690000|2022-02-02 07:24:50|806.5||806.3||806.5||806.3||0
1643786710000|2022-02-02 07:25:10|806.5||806.3||806.5||806.3||0
1643786720000|2022-02-02 07:25:20|806.5||806.3||806.5||806.3||0
1643786730000|2022-02-02 07:25:30|806.5||806.5||806.5||806.3||0
1643786740000|2022-02-02 07:25:40||805.3||805.3||805.3||805.3|0
1643786780000|2022-02-02 07:26:20|806.3|805|806.3|805|806.3|805.3|806.3|805|1
1643786820000|2022-02-02 07:27:00|806|804.8|806|804.8|806.3|804.8|806|804.8|1
1643786830000|2022-02-02 07:27:10|806.3||806||806.3||806||0
1643786850000|2022-02-02 07:27:30|806.3||806||806.3||806||0
1643786860000|2022-02-02 07:27:40|806.3|804.5|805.8|804.5|806.3|804.5|805.8|804.5|0
1643786870000|2022-02-02 07:27:50|806|804.8|806|804.8|806|804.8|806|804.8|0
1643786880000|2022-02-02 07:28:00|806.3|804.5|806.3|804.8|806.3|804.8|806|804.5|0
1643786890000|2022-02-02 07:28:10|806|805|806.3|804.8|806.3|805|806|804.8|0
1643786900000|2022-02-02 07:28:20||805||804.8||805||804.8|2
1643786910000|2022-02-02 07:28:30||805||805||805||805|0
1643786940000|2022-02-02 07:29:00|806.5|805.3|806.5|805|806.5|805.3|806.5|805|2
1643786950000|2022-02-02 07:29:10||805.3||805.3||805.3||805|0
1643786960000|2022-02-02 07:29:20||805||805||805.3||805|0
1643786970000|2022-02-02 07:29:30||805.3||805.3||805.3||805.3|0
1643787000000|2022-02-02 07:30:00||805||805.3||805.3||805|0
1643787020000|2022-02-02 07:30:20|||||||||1
1643787050000|2022-02-02 07:30:50|806.3|805|806.5|805|806.5|805.3|806.3|805|0
1643787060000|2022-02-02 07:31:00||805.3||805.3||805.3||805.3|0
1643787090000|2022-02-02 07:31:30|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|4
1643787100000|2022-02-02 07:31:40||805.3||805.5||805.5||805.3|0
1643787110000|2022-02-02 07:31:50||805.3||805.5||805.5||805.3|0
1643787120000|2022-02-02 07:32:00|807|805.8|807|805.8|807.3|805.8|807|805.8|1
1643787130000|2022-02-02 07:32:10|807.3||807||807.3||807||0
1643787170000|2022-02-02 07:32:50|807.3|806|807.3|806|807.3|806|807|806|0
1643787190000|2022-02-02 07:33:10|807|805.8|807|805.8|807.3|805.8|807|805.8|0
1643787200000|2022-02-02 07:33:20|807.3||807||807.3||807||0
1643787220000|2022-02-02 07:33:40|806.8|805.5|806.8|805.5|807|805.8|806.8|805.5|0
1643787230000|2022-02-02 07:33:50|807||806.8||807||806.8||0
1643787250000|2022-02-02 07:34:10|807||806.8||807||806.8||0
1643787270000|2022-02-02 07:34:30|807||806.8||807||806.8||1
1643787280000|2022-02-02 07:34:40||805.3||805.3||805.5||805.3|0
1643787290000|2022-02-02 07:34:50|806.5|805.5|806.5|805.3|806.8|805.5|806.5|805.3|0
1643787310000|2022-02-02 07:35:10||805||805.3||805.3||805|0
1643787320000|2022-02-02 07:35:20|806.3|805|806.3|805|806.3|805.3|806.3|804.8|0
1643787330000|2022-02-02 07:35:30||804.8||804.8||805||804.8|0
1643787340000|2022-02-02 07:35:40||805||804.8||805||804.8|0
1643787350000|2022-02-02 07:35:50|806.5|805|806.5|805|806.5|805.3|806.5|804.8|0
1643787360000|2022-02-02 07:36:00|806|804.8|806|804.8|806|804.8|806|804.5|21
1643787370000|2022-02-02 07:36:10||804.5||804.8||804.8||804.5|1
1643787400000|2022-02-02 07:36:40||804.5||804.8||804.8||804.5|0
1643787420000|2022-02-02 07:37:00||804.5||804.8||804.8||804.5|0
1643787430000|2022-02-02 07:37:10||804.5||804.5||804.5||804.5|3
1643787440000|2022-02-02 07:37:20|805.8||805.8||805.8||805.8||0
1643787460000|2022-02-02 07:37:40|806|804.8|806|804.5|806|804.8|806|804.5|0
1643787470000|2022-02-02 07:37:50|805.8||805.8||805.8||805.8||0
1643787500000|2022-02-02 07:38:20|806|804.8|806|804.5|806|804.8|806|804.5|0
1643787510000|2022-02-02 07:38:30|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|0
1643787520000|2022-02-02 07:38:40|806|804.8|805.8|804.5|806|804.8|805.8|804.5|158
1643787530000|2022-02-02 07:38:50|806||805.8||806||805.8||0
1643787560000|2022-02-02 07:39:20|806||805.8||806||805.8||0
1643787570000|2022-02-02 07:39:30|806|804.8|806|804.5|806|804.8|806|804.5|0
1643787580000|2022-02-02 07:39:40|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|0
1643787590000|2022-02-02 07:39:50|806||806||806||805.8||0
1643787600000|2022-02-02 07:40:00||804.8||804.5||804.8||804.5|0
1643787610000|2022-02-02 07:40:10|805.8||805.8||805.8||805.8||0
1643787620000|2022-02-02 07:40:20|806||806||806||805.8||0
1643787630000|2022-02-02 07:40:30|805.8||805.8||805.8||805.8||0
1643787640000|2022-02-02 07:40:40|806|804.8|805.8|804.5|806|804.8|805.8|804.5|0
1643787650000|2022-02-02 07:40:50|806||805.8||806||805.8||0
1643787660000|2022-02-02 07:41:00|806||806||806||806||1
1643787670000|2022-02-02 07:41:10|805.8|804.8|806|804.8|806|804.8|805.8|804.8|0
1643787690000|2022-02-02 07:41:30|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.3|8
1643787700000|2022-02-02 07:41:40||804.3||804.3||804.3||804.3|0
1643787720000|2022-02-02 07:42:00|805.5|804.5|805.8|804.3|805.8|804.5|805.5|804.3|1
1643787730000|2022-02-02 07:42:10|805.5|804|805.3|804|805.5|804|805.3|804|0
1643787740000|2022-02-02 07:42:20||803.8||803.8||804||803.8|0
1643787750000|2022-02-02 07:42:30|805||805.3||805.3||805||1
1643787760000|2022-02-02 07:42:40||804||803.8||804||803.8|0
1643787770000|2022-02-02 07:42:50||804||804||804||804|0
1643787780000|2022-02-02 07:43:00||803.8||803.8||804||803.8|0
1643787830000|2022-02-02 07:43:50|805||805||805||805||0
1643787840000|2022-02-02 07:44:00||803.5||803.5||803.8||803.5|1
1643787850000|2022-02-02 07:44:10||803.8||803.5||803.8||803.5|1
1643787860000|2022-02-02 07:44:20||803.8||803.8||803.8||803.5|0
1643787870000|2022-02-02 07:44:30||803.5||803.8||803.8||803.5|0
1643787880000|2022-02-02 07:44:40|805.3||805.3||805.3||805||1
1643787890000|2022-02-02 07:44:50||804||804||804||804|0
1643787920000|2022-02-02 07:45:20|805|803.8|805.3|803.8|805.3|803.8|805|803.8|1
1643787930000|2022-02-02 07:45:30|805|803.5|805|803.5|805|803.5|804.8|803.5|5
1643787940000|2022-02-02 07:45:40|804.8||804.8||805||804.8||0
1643787950000|2022-02-02 07:45:50|805|803.8|805|803.8|805|803.8|804.8|803.5|0
1643787960000|2022-02-02 07:46:00|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|0
1643787970000|2022-02-02 07:46:10|805||805||805||804.8||0
1643787980000|2022-02-02 07:46:20|804.8||804.8||805||804.8||0
1643787990000|2022-02-02 07:46:30|805||804.8||805||804.8||0
1643788000000|2022-02-02 07:46:40|805|803.3|804.8|803.3|805|803.5|804.8|803.3|0
1643788010000|2022-02-02 07:46:50||803.5||803.3||803.5||803.3|0
1643788020000|2022-02-02 07:47:00|805|803.5|804.8|803.5|805|803.5|804.8|803.3|4
1643788030000|2022-02-02 07:47:10|804.5|803.3|804.8|803.3|804.8|803.5|804.5|803.3|1
1643788040000|2022-02-02 07:47:20|804.5|803.5|804.8|803.3|804.8|803.5|804.5|803.3|0
1643788050000|2022-02-02 07:47:30|804.5|803.5|804.8|803.3|804.8|803.5|804.5|803.3|2
1643788060000|2022-02-02 07:47:40||803.5||803.3||803.5||803.3|0
1643788070000|2022-02-02 07:47:50|804.5|803.5|804.8|803.3|804.8|803.5|804.5|803.3|0
1643788080000|2022-02-02 07:48:00||803.5||803.5||803.5||803.3|0
1643788090000|2022-02-02 07:48:10||803.3||803.5||803.5||803.3|0
1643788100000|2022-02-02 07:48:20||803.3||803.3||803.5||803.3|0
1643788110000|2022-02-02 07:48:30||803.5||803.3||803.5||803.3|1
1643788120000|2022-02-02 07:48:40||803.5||803.5||803.5||803.5|1
1643788150000|2022-02-02 07:49:10|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643788190000|2022-02-02 07:49:50|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|1
1643788200000|2022-02-02 07:50:00||803.3||803.3||803.5||803.3|0
1643788210000|2022-02-02 07:50:10||803.5||803.3||803.5||803.3|0
1643788220000|2022-02-02 07:50:20||803.5||803.3||803.5||803.3|1
1643788230000|2022-02-02 07:50:30|804.5||804.8||804.8||804.5||1
1643788240000|2022-02-02 07:50:40|804.5||804.5||804.5||804.5||0
1643788260000|2022-02-02 07:51:00|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|0
1643788290000|2022-02-02 07:51:30|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|0
1643788300000|2022-02-02 07:51:40|804.5|803.3|804.8|803.3|804.8|803.3|804.5|803.3|3
1643788310000|2022-02-02 07:51:50|804.5|803.5|804.8|803.5|804.8|803.5|804.5|803.3|0
1643788400000|2022-02-02 07:53:20|||||||||35
1643788410000|2022-02-02 07:53:30|||||||||1
1643788500000|2022-02-02 07:55:00|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643788520000|2022-02-02 07:55:20|804.8||804.8||804.8||804.8||0
1643788530000|2022-02-02 07:55:30||803.5||803.5||803.5||803.3|2
1643788580000|2022-02-02 07:56:20|805|803.8|805|803.5|805.3|803.8|805|803.5|30
1643788590000|2022-02-02 07:56:30|804.8|803.8|805|803.8|805|803.8|804.8|803.5|0
1643788600000|2022-02-02 07:56:40||803.5||803.5||803.8||803.5|0
1643788620000|2022-02-02 07:57:00|804.8||804.8||804.8||804.8||0
1643788630000|2022-02-02 07:57:10|805|803.8|805|803.5|805|803.8|804.8|803.5|0
1643788640000|2022-02-02 07:57:20||803.8||803.5||803.8||803.5|0
1643788650000|2022-02-02 07:57:30|804.8||804.8||804.8||804.8||0
1643788660000|2022-02-02 07:57:40|805||805||805||804.8||0
1643788680000|2022-02-02 07:58:00||803.8||803.8||803.8||803.5|0
1643788690000|2022-02-02 07:58:10|805.3||805.3||805.3||805||0
1643788740000|2022-02-02 07:59:00|805.5|804|805.5|804|805.5|804.3|805.5|804|0
1643788750000|2022-02-02 07:59:10||804.3||804.3||804.3||804|0
1643788760000|2022-02-02 07:59:20|805.8|804|805.8|804.5|805.8|804.5|805.5|804|3
1643788770000|2022-02-02 07:59:30|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804.3|3
1643788780000|2022-02-02 07:59:40|805.8|804.5|805.8|804.3|805.8|804.5|805.5|804.3|0
1643788790000|2022-02-02 07:59:50||804.5||804.5||804.5||804.3|0
1643788800000|2022-02-02 08:00:00|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804|0
1643788820000|2022-02-02 08:00:20|805.5|804.3|805.5|804|805.5|804.3|805.5|804|1
1643788830000|2022-02-02 08:00:30|805.3|804.3|805.5|804.3|805.8|804.3|805.3|803.8|0
1643788840000|2022-02-02 08:00:40|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.3|0
1643788850000|2022-02-02 08:00:50|806|804.3|805.5|804.3|806|804.3|805.5|804.3|0
1643788860000|2022-02-02 08:01:00|805.8|804.5|805.8|804.3|805.8|804.5|805.5|804.3|6
1643788870000|2022-02-02 08:01:10|805.5|804.5|805.8|804.3|805.8|804.5|805.5|804.3|2
1643788880000|2022-02-02 08:01:20|805.5|804.5|805.8|804.5|805.8|804.5|805.5|804.5|0
1643788890000|2022-02-02 08:01:30||804.3||804.5||804.5||804.3|0
1643788900000|2022-02-02 08:01:40|806|804.8|806|804.8|806|804.8|806|804.5|0
1643788910000|2022-02-02 08:01:50||804.5||804.5||804.8||804.5|3
1643788920000|2022-02-02 08:02:00|806.3|804.8|806|804.8|806.3|805|806|804.8|0
1643788930000|2022-02-02 08:02:10|806.3|805|806.3|805|806.3|805|806.3|805|0
1643788940000|2022-02-02 08:02:20|806|804.8|806|804.8|806|804.8|806|804.5|0
1643788950000|2022-02-02 08:02:30|806.3|805|806.3|804.8|806.3|805|806|804.8|0
1643788960000|2022-02-02 08:02:40|806|805|806|804.5|806|805|805.8|804.5|0
1643788970000|2022-02-02 08:02:50||804.8||804.8||804.8||804.5|0
1643788980000|2022-02-02 08:03:00||804.5||804.8||804.8||804.5|3
1643788990000|2022-02-02 08:03:10|805.8|804.5|805.8|804.3|806|804.5|805.8|804.3|0
1643789000000|2022-02-02 08:03:20|805.5|804.5|805.5|804.3|805.8|804.5|805.5|804.3|0
1643789010000|2022-02-02 08:03:30|805.8||805.5||805.8||805.5||0
1643789020000|2022-02-02 08:03:40|805.8||805.8||805.8||805.8||0
1643789030000|2022-02-02 08:03:50|805.5|804.5|805.5|804.3|805.5|804.5|805.5|804.3|0
1643789040000|2022-02-02 08:04:00|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.3|2
1643789050000|2022-02-02 08:04:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|4
1643789060000|2022-02-02 08:04:20|805.3|804|805|803.8|805.5|804.3|805|803.8|2
1643789070000|2022-02-02 08:04:30|805.3|803.5|805.3|803.8|805.3|803.8|805.3|803.5|0
1643789080000|2022-02-02 08:04:40|805|804|805.3|804|805.3|804|805|803.8|1
1643789090000|2022-02-02 08:04:50||803.8||803.8||804||803.8|0
1643789100000|2022-02-02 08:05:00|805|804|805.3|803.8|805.5|804|805|803.8|2
1643789110000|2022-02-02 08:05:10|805|804|805|803.8|805|804|805|803.8|0
1643789120000|2022-02-02 08:05:20|805.3|804|805.3|804|805.3|804|805|803.8|0
1643789130000|2022-02-02 08:05:30||803.8||804||804||803.8|0
1643789140000|2022-02-02 08:05:40|805|803.8|805.3|804|805.3|804|805|803.8|1
1643789150000|2022-02-02 08:05:50|||||||||10
1643789160000|2022-02-02 08:06:00|805.5|804.3|805.5|804|805.5|804.3|805.3|804|0
1643789170000|2022-02-02 08:06:10||804.3||804.3||804.3||804.3|0
1643789180000|2022-02-02 08:06:20|805.8|804|805.5|804.3|805.8|804.3|805.5|804|0
1643789210000|2022-02-02 08:06:50||804||804||804.3||804|1
1643789220000|2022-02-02 08:07:00||804.3||804.3||804.3||804|0
1643789230000|2022-02-02 08:07:10||804||804||804||804|0
1643789240000|2022-02-02 08:07:20|805.3|804.3|805.5|804|805.5|804.3|805.3|804|0
1643789250000|2022-02-02 08:07:30||804.3||804||804.3||804|0
1643789260000|2022-02-02 08:07:40|805.3||805.3||805.3||805.3||0
1643789270000|2022-02-02 08:07:50|||||||||2
1643789280000|2022-02-02 08:08:00|||||||||1
1643789300000|2022-02-02 08:08:20|805.5||805.5||805.5||805.5||1
1643789310000|2022-02-02 08:08:30||804.3||804||804.3||804|0
1643789320000|2022-02-02 08:08:40|805.3|804.3|805.3|804|805.3|804.3|805.3|804|0
1643789350000|2022-02-02 08:09:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643789360000|2022-02-02 08:09:20|805.3|804|805.3|804|805.5|804|805.3|804|0
1643789370000|2022-02-02 08:09:30|||||||||13
1643789380000|2022-02-02 08:09:40|805|803.8|804.8|803.3|805|803.8|804.8|803.3|30
1643789390000|2022-02-02 08:09:50|805|803.5|804.8|803.5|805|803.8|804.8|803.3|9
1643789400000|2022-02-02 08:10:00|805|803.8|805|803.8|805.3|803.8|805|803.8|7
1643789430000|2022-02-02 08:10:30|805.3|804|805.3|804|805.3|804|805|804|8
1643789440000|2022-02-02 08:10:40|805.5||805.3||805.5||805.3||0
1643789450000|2022-02-02 08:10:50|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|3
1643789460000|2022-02-02 08:11:00|805.3|804|805.8|804.5|805.8|804.5|805.3|804|0
1643789470000|2022-02-02 08:11:10||804.3||804.5||804.5||804.3|0
1643789480000|2022-02-02 08:11:20|806|804.8|806|804.8|806|804.8|805.8|804.8|0
1643789490000|2022-02-02 08:11:30|805.8|804.5|805.8|804.3|805.8|804.5|805.8|804.3|0
1643789500000|2022-02-02 08:11:40|805.5||805.5||805.5||805.5||0
1643789510000|2022-02-02 08:11:50||804||804||804.3||804|0
1643789520000|2022-02-02 08:12:00|805.3||805.3||805.3||805.3||0
1643789530000|2022-02-02 08:12:10|805.5||805.3||805.5||805.3||0
1643789540000|2022-02-02 08:12:20|805.5||805.3||805.5||805.3||1
1643789550000|2022-02-02 08:12:30|805|803.8|805|803.8|805.3|803.8|805|803.8|0
1643789560000|2022-02-02 08:12:40||803.5||803.8||803.8||803.5|0
1643789570000|2022-02-02 08:12:50|804.8|803.5|804.8|803.5|804.8|803.8|804.8|803.5|0
1643789580000|2022-02-02 08:13:00|805|803.3|804.8|803.3|805|803.5|804.8|803.3|0
1643789590000|2022-02-02 08:13:10|805|803.5|805|803.8|805|803.8|804.8|803.3|0
1643789600000|2022-02-02 08:13:20|804.8|803.5|805|803.8|805.3|803.8|804.8|803.5|1
1643789610000|2022-02-02 08:13:30|805.3||805||805.3||805||0
1643789620000|2022-02-02 08:13:40|805.3||805||805.3||805||0
1643789630000|2022-02-02 08:13:50|805.3|803.5|804.8|803.5|805.3|803.5|804.8|803.5|0
1643789640000|2022-02-02 08:14:00|805|803.3|804.8|803.5|805|803.5|804.8|803.3|0
1643789650000|2022-02-02 08:14:10|805||804.8||805||804.8||0
1643789660000|2022-02-02 08:14:20|805|803.3|804.8|803.5|805|803.5|804.8|803.3|0
1643789670000|2022-02-02 08:14:30|805||805||805||805||0
1643789680000|2022-02-02 08:14:40|804.8||804.8||805||804.8||0
1643789690000|2022-02-02 08:14:50|805||804.8||805||804.8||0
1643789700000|2022-02-02 08:15:00|805|803.8|804.8|803.5|805|803.8|804.8|803.5|8
1643789710000|2022-02-02 08:15:10|805|803.8|805|803.5|805|803.8|805|803.5|0
1643789720000|2022-02-02 08:15:20|804.8||805||805||804.8||0
1643789730000|2022-02-02 08:15:30|804.8||804.8||805||804.8||0
1643789740000|2022-02-02 08:15:40|804.5|803.3|804.5|803.3|804.8|803.5|804.5|803.3|1
1643789750000|2022-02-02 08:15:50|804.8|803.5|804.8|803.5|804.8|803.5|804.5|803.5|5
1643789760000|2022-02-02 08:16:00|805||804.8||805||804.8||0
1643789770000|2022-02-02 08:16:10||803.3||803.5||803.5||803.3|0
1643789780000|2022-02-02 08:16:20|805||805||805||805||0
1643789790000|2022-02-02 08:16:30|804.8||805||805||804.8||0
1643789800000|2022-02-02 08:16:40||803.8||803.8||803.8||803.5|2
1643789810000|2022-02-02 08:16:50|805.3|804|805|803.8|805.3|804|805|803.8|0
1643789820000|2022-02-02 08:17:00|805.3||805||805.3||805||0
1643789830000|2022-02-02 08:17:10|805.3|804|805.3|804|805.3|804|805|804|0
1643789850000|2022-02-02 08:17:30|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804.3|0
1643789860000|2022-02-02 08:17:40|805.3|804|805.3|804|805.3|804|805.3|804|12
1643789870000|2022-02-02 08:17:50|||||||||1
1643789890000|2022-02-02 08:18:10|805|803.8|805|803.8|805|803.8|805|803.8|0
1643789900000|2022-02-02 08:18:20|805.3|804|805.5|804|805.5|804.3|805.3|803.8|7
1643789910000|2022-02-02 08:18:30|805.3|804.3|805.5|804.3|805.8|804.5|805.3|804|2
1643789920000|2022-02-02 08:18:40|805.8|804|805.3|804|805.8|804|805.3|804|1
1643789930000|2022-02-02 08:18:50|805|803.8|805|803.8|805.3|803.8|805|803.8|2
1643789940000|2022-02-02 08:19:00|804.8|803.5|804.8|803.5|805|803.8|804.8|803.5|1
1643789950000|2022-02-02 08:19:10|805|803.3|804.8|803.5|805|803.5|804.8|803.3|0
1643789960000|2022-02-02 08:19:20|805||805||805||804.8||0
1643789970000|2022-02-02 08:19:30|804.8|803.8|805|803.8|805|803.8|804.8|803.5|0
1643789990000|2022-02-02 08:19:50|805.3||805.3||805.3||805.3||1
1643790000000|2022-02-02 08:20:00|805|803.5|805|803.5|805|803.5|804.8|803.5|0
1643790010000|2022-02-02 08:20:10|805.3|803.8|805|803.8|805.3|803.8|805|803.8|1
1643790020000|2022-02-02 08:20:20|805.3||805||805.3||805||0
1643790030000|2022-02-02 08:20:30|805.3|804|805|803.8|805.3|804|805|803.8|1
1643790040000|2022-02-02 08:20:40|805.3|804|805.3|804|805.5|804.3|805.3|804|0
1643790050000|2022-02-02 08:20:50|805.5|804.3|805.3|804|805.5|804.3|805.3|804|6
1643790070000|2022-02-02 08:21:10|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804.3|9
1643790080000|2022-02-02 08:21:20|805.3|804|805.3|804|805.3|804|805.3|804|2
1643790090000|2022-02-02 08:21:30|805.5||805.3||805.5||805.3||0
1643790110000|2022-02-02 08:21:50|805|803.8|805|803.8|805|803.8|805|803.5|1
1643790120000|2022-02-02 08:22:00|804.8|803.5|804.8|803.5|805|803.8|804.8|803.3|15
1643790130000|2022-02-02 08:22:10|805|803.8|805|803.8|805|803.8|805|803.8|0
1643790140000|2022-02-02 08:22:20|805.3|803.5|804.8|803.5|805.3|803.5|804.8|803.5|13
1643790150000|2022-02-02 08:22:30|804.5|803.3|804.3|803|804.8|803.3|804.3|803|12
1643790160000|2022-02-02 08:22:40|804.5|803.3|804.8|803.3|804.8|803.3|804.5|803.3|0
1643790170000|2022-02-02 08:22:50|804.5|803.5|804.5|803.3|804.5|803.5|804.5|803.3|1
1643790180000|2022-02-02 08:23:00|804.8|803|804.8|803.5|804.8|803.5|804.8|803|0
1643790210000|2022-02-02 08:23:30|||||||||1
1643790220000|2022-02-02 08:23:40|805.3|803.8|805|803.8|805.3|803.8|805|803.8|9
1643790240000|2022-02-02 08:24:00|804.8|803.5|804.8|803.5|804.8|803.5|804.5|803|0
1643790250000|2022-02-02 08:24:10|804.5|803.3|805.3|803.8|805.3|803.8|804.5|803.3|65
1643790260000|2022-02-02 08:24:20|805.5|804|805.5|804|805.5|804.3|805.3|804|4
1643790270000|2022-02-02 08:24:30|805.8|804.3|805.5|804.3|805.8|804.3|805.5|804.3|0
1643790280000|2022-02-02 08:24:40|805.3|804|805.3|804|805.3|804|805.3|804|1
1643790300000|2022-02-02 08:25:00|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|3
1643790310000|2022-02-02 08:25:10||804||804.3||804.3||804|0
1643790320000|2022-02-02 08:25:20||804||804||804||804|1
1643790330000|2022-02-02 08:25:30||804.3||804.3||804.3||804.3|0
1643790340000|2022-02-02 08:25:40|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|0
1643790350000|2022-02-02 08:25:50|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|0
1643790360000|2022-02-02 08:26:00|806|804.8|805.5|804.3|806|804.8|805.5|804.3|5
1643790370000|2022-02-02 08:26:10|805.3|804|805.8|804.3|805.8|804.5|805.3|804|1
1643790380000|2022-02-02 08:26:20|805.5|804.5|805.5|804.3|805.5|804.5|805.5|804.3|0
1643790390000|2022-02-02 08:26:30|805.3|804|805.5|804.3|805.5|804.3|805.3|804|2
1643790400000|2022-02-02 08:26:40|805.3|804|805.5|804|805.5|804|805.3|804|0
1643790410000|2022-02-02 08:26:50||804.3||804||804.3||804|2
1643790420000|2022-02-02 08:27:00|805.3|804.3|805|803.8|805.3|804.3|805|803.8|126
1643790430000|2022-02-02 08:27:10|805.3|803.5|805|803.8|805.3|803.8|805|803.5|0
1643790440000|2022-02-02 08:27:20|805.3||805.3||805.3||805||1
1643790450000|2022-02-02 08:27:30||804||804||804||804|0
1643790460000|2022-02-02 08:27:40|805.5|804.3|805.5|804|805.5|804.3|805.3|804|5
1643790470000|2022-02-02 08:27:50|805.3|804.3|805|803.8|805.3|804.3|805|803.8|4
1643790480000|2022-02-02 08:28:00|805.3||805.3||805.3||805||2
1643790490000|2022-02-02 08:28:10|805|803.5|805|803.8|805.3|803.8|805|803.5|4
1643790500000|2022-02-02 08:28:20|804.8|803.5|804.8|803.5|804.8|803.8|804.8|803.5|1
1643790510000|2022-02-02 08:28:30||803.3||803.3||803.3||803.3|0
1643790520000|2022-02-02 08:28:40|804.5||804.8||804.8||804.5||0
1643790530000|2022-02-02 08:28:50|804.5|803.5|804.5|803|804.8|803.5|804.3|803|1
1643790540000|2022-02-02 08:29:00|804.3|802.8|803.5|802.3|804.3|803|803.5|802.3|9
1643790550000|2022-02-02 08:29:10|803.8|802|804|802.5|804|802.5|803.5|802|4
1643790560000|2022-02-02 08:29:20|803.8|802.8|803.8|802.5|804|802.8|803.8|802.5|5
1643790570000|2022-02-02 08:29:30|804|802.3|803.5|802.3|804|802.5|803.5|802.3|12
1643790580000|2022-02-02 08:29:40|803.8|802|803.5|802.3|803.8|802.3|803.3|802|34
1643790590000|2022-02-02 08:29:50|803.8|802.5|804|802.8|804.3|802.8|803.8|802.5|41
1643790600000|2022-02-02 08:30:00|804.3|802.5|804.3|802.8|804.3|803|804.3|802.5|0
1643790610000|2022-02-02 08:30:10|804|802.5|803.8|802.5|804|802.8|803.8|802.5|0
1643790620000|2022-02-02 08:30:20|804|802.8|804|802.8|804|802.8|803.8|802.5|3
1643790630000|2022-02-02 08:30:30|804.3|803|804|802.8|804.3|803|804|802.8|0
1643790640000|2022-02-02 08:30:40|804.3|802.5|804|802.8|804.3|802.8|804|802.5|1
1643790650000|2022-02-02 08:30:50|804.3|803|804.5|803|804.5|803|804.3|803|1
1643790660000|2022-02-02 08:31:00|804.3||804.5||804.5||804.3||0
1643790670000|2022-02-02 08:31:10|804.8|803.3|804.8|803.3|804.8|803.5|804.8|803.3|0
1643790680000|2022-02-02 08:31:20||803.5||803.5||803.5||803.3|0
1643790690000|2022-02-02 08:31:30||803.3||803.5||803.5||803.3|0
1643790700000|2022-02-02 08:31:40|805||804.8||805||804.8||0
1643790710000|2022-02-02 08:31:50|805|803.8|805|803.5|805|803.8|805|803.5|0
1643790720000|2022-02-02 08:32:00|805.3|803.8|805.5|804|805.5|804|805.3|803.8|0
1643790730000|2022-02-02 08:32:10||804.3||804||804.3||804|0
1643790750000|2022-02-02 08:32:30|805.3|804.3|805.5|804.3|805.5|804.3|805.3|804.3|0
1643790760000|2022-02-02 08:32:40|805.3|804|805.3|804|805.3|804|805.3|804|9
1643790780000|2022-02-02 08:33:00|||||||||6
1643790790000|2022-02-02 08:33:10|805.5|804.3|805.5|804|805.5|804.3|805.3|804|15
1643790800000|2022-02-02 08:33:20|805.3|804.3|805.5|804.3|805.5|804.3|805.3|804.3|0
1643790810000|2022-02-02 08:33:30|805.8|804.5|805.8|804.3|805.8|804.5|805.5|804.3|0
1643790820000|2022-02-02 08:33:40|805.5|804.5|805.5|804.3|805.8|804.5|805.5|804.3|5
1643790830000|2022-02-02 08:33:50|805.8|804|805.3|804|805.8|804|805.3|804|0
1643790840000|2022-02-02 08:34:00|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804|0
1643790850000|2022-02-02 08:34:10|805.3|804|805.3|804|805.3|804|805.3|804|0
1643790870000|2022-02-02 08:34:30|805.5||805.5||805.5||805.5||0
1643790880000|2022-02-02 08:34:40|805.3|803.8|804.8|803.5|805.3|803.8|804.8|803.5|6
1643790890000|2022-02-02 08:34:50|804.5|803.3|804.8|803.3|804.8|803.5|804.5|803.3|0
1643790900000|2022-02-02 08:35:00||803.5||803.5||803.5||803.3|2
1643790930000|2022-02-02 08:35:30|805|803.8|805|803.8|805|803.8|805|803.8|1
1643790940000|2022-02-02 08:35:40|805.3|804|805.3|803.8|805.3|804|805|803.8|0
1643790960000|2022-02-02 08:36:00|805|804|805.3|804|805.3|804|805|804|0
1643790970000|2022-02-02 08:36:10||803.8||804||804||803.8|0
1643790990000|2022-02-02 08:36:30||803.8||803.8||804||803.8|0
1643791000000|2022-02-02 08:36:40|805||805.3||805.3||805||0
1643791010000|2022-02-02 08:36:50|805|803.5|805|803.8|805.3|803.8|804.8|803.5|140
1643791020000|2022-02-02 08:37:00|805.3|804|805.3|804|805.3|804|805.3|804|5
1643791030000|2022-02-02 08:37:10|805.5||805.3||805.5||805.3||6
1643791050000|2022-02-02 08:37:30|805|803.8|805.3|804|805.3|804|805|803.8|1
1643791060000|2022-02-02 08:37:40|805|803.8|805|803.5|805|803.8|805|803.5|5
1643791070000|2022-02-02 08:37:50||803.8||803.8||803.8||803.5|1
1643791080000|2022-02-02 08:38:00||803.5||803.8||803.8||803.5|2
1643791090000|2022-02-02 08:38:10|804.8|803.5|804.8|803.5|805|803.8|804.8|803.3|3
1643791100000|2022-02-02 08:38:20|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643791110000|2022-02-02 08:38:30|804.8||804.5||804.8||804.5||1
1643791120000|2022-02-02 08:38:40|804.8||804.8||804.8||804.5||0
1643791130000|2022-02-02 08:38:50|804.5||804.8||804.8||804.5||0
1643791140000|2022-02-02 08:39:00|804.5|803|804.5|803.3|804.5|803.3|804.5|803|0
1643791150000|2022-02-02 08:39:10|804.8||804.5||804.8||804.5||0
1643791160000|2022-02-02 08:39:20|804.3|803|804.5|803|804.5|803.3|804.3|803|0
1643791170000|2022-02-02 08:39:30|804.3|802.8|804.3|803|804.3|803|804.3|802.8|0
1643791180000|2022-02-02 08:39:40||802.8||802.8||802.8||802.8|0
1643791190000|2022-02-02 08:39:50|804|803|804.3|803|804.3|803|804|802.8|0
1643791200000|2022-02-02 08:40:00|804|802.8|804.3|802.8|804.3|802.8|804|802.8|2
1643791210000|2022-02-02 08:40:10||803||802.8||803||802.8|0
1643791220000|2022-02-02 08:40:20|804||804||804||804||2
1643791230000|2022-02-02 08:40:30|804.3|802.5|804.3|802.8|804.3|803|804|802.5|0
1643791240000|2022-02-02 08:40:40|804||804.3||804.3||804||0
1643791250000|2022-02-02 08:40:50||803||802.8||803||802.8|0
1643791260000|2022-02-02 08:41:00|804.5|803|804.3|802.8|804.5|803|804.3|802.8|28
1643791270000|2022-02-02 08:41:10||803||802.8||803||802.8|11
1643791280000|2022-02-02 08:41:20|804||804||804.3||804||0
1643791290000|2022-02-02 08:41:30|804.3||804||804.3||804||0
1643791300000|2022-02-02 08:41:40|804.3||804.3||804.3||804||0
1643791310000|2022-02-02 08:41:50||803||803||803||802.8|0
1643791320000|2022-02-02 08:42:00|||||||||5
1643791330000|2022-02-02 08:42:10|||||||||5
1643791340000|2022-02-02 08:42:20|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803|0
1643791350000|2022-02-02 08:42:30|804.3|803|804.3|803|804.5|803|804.3|803|0
1643791360000|2022-02-02 08:42:40|804.5||804.3||804.5||804.3||0
1643791370000|2022-02-02 08:42:50|804.5|803.3|804.5|803.3|804.8|803.3|804.3|803.3|2
1643791380000|2022-02-02 08:43:00|804.8|803.5|805|803.8|805.3|803.8|804.8|803.3|15
1643791390000|2022-02-02 08:43:10|805.3|804|805.3|804|805.3|804|805.3|804|1
1643791400000|2022-02-02 08:43:20|805.5||805.3||805.5||805.3||19
1643791410000|2022-02-02 08:43:30|805.5||805.3||805.5||805.3||0
1643791430000|2022-02-02 08:43:50|805.5|803.8|805.5|804|805.5|804|805.3|803.8|0
1643791440000|2022-02-02 08:44:00||804.3||804.3||804.3||804|0
1643791450000|2022-02-02 08:44:10|805.3|804|805.3|803.8|805.3|804|805.3|803.8|0
1643791460000|2022-02-02 08:44:20||804||803.8||804||803.8|0
1643791470000|2022-02-02 08:44:30||804||804||804||803.8|0
1643791480000|2022-02-02 08:44:40||803.8||804||804||803.8|1
1643791490000|2022-02-02 08:44:50||803.8||803.8||804||803.8|6
1643791500000|2022-02-02 08:45:00|805||805||805||805||0
1643791530000|2022-02-02 08:45:30|805.3|804|805.3|804|805.3|804|805.3|803.8|1
1643791540000|2022-02-02 08:45:40||803.8||804||804||803.8|1
1643791550000|2022-02-02 08:45:50||803.8||804||804||803.8|0
1643791570000|2022-02-02 08:46:10||803.8||804||804||803.8|0
1643791580000|2022-02-02 08:46:20||803.8||803.8||803.8||803.8|153
1643791590000|2022-02-02 08:46:30|805.5|804|805.5|804.3|805.5|804.3|805.5|804|0
1643791600000|2022-02-02 08:46:40||804||804.3||804.3||804|21
1643791610000|2022-02-02 08:46:50|805.3|804|805.3|804|805.3|804|805.3|804|21
1643791630000|2022-02-02 08:47:10|805|803.8|805|803.8|805.3|803.8|805|803.8|0
1643791670000|2022-02-02 08:47:50|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|0
1643791680000|2022-02-02 08:48:00|||||||||4
1643791690000|2022-02-02 08:48:10|||||||||1
1643791700000|2022-02-02 08:48:20|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|45
1643791710000|2022-02-02 08:48:30|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|68
1643791730000|2022-02-02 08:48:50||803.3||803.5||803.5||803.3|1
1643791740000|2022-02-02 08:49:00|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803.3|4
1643791750000|2022-02-02 08:49:10|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|0
1643791760000|2022-02-02 08:49:20||803.3||803.5||803.5||803.3|0
1643791780000|2022-02-02 08:49:40|805||805||805||805||1
1643791790000|2022-02-02 08:49:50|804.8||805||805||804.8||0
1643791800000|2022-02-02 08:50:00|804.8|803.8|805|803.5|805|803.8|804.8|803.5|0
1643791810000|2022-02-02 08:50:10||803.8||803.8||803.8||803.5|0
1643791820000|2022-02-02 08:50:20|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|0
1643791830000|2022-02-02 08:50:30|805||804.8||805||804.8||0
1643791840000|2022-02-02 08:50:40|805|803.8|805|803.8|805|803.8|804.8|803.5|1
1643791850000|2022-02-02 08:50:50||803.5||803.5||803.5||803.5|0
1643791860000|2022-02-02 08:51:00|804.8|803.8|805|803.5|805|803.8|804.8|803.5|0
1643791870000|2022-02-02 08:51:10|804.8|803.8|805|803.8|805|803.8|804.8|803.5|0
1643791890000|2022-02-02 08:51:30|805.3|804|805.3|804|805.3|804|805|803.8|1
1643791900000|2022-02-02 08:51:40|805|803.8|805.3|803.8|805.3|804|805|803.8|0
1643791920000|2022-02-02 08:52:00|805.5|804|805.3|804|805.5|804|805.3|804|0
1643791930000|2022-02-02 08:52:10|805.5|804.3|805.5|804|805.5|804.3|805.5|804|0
1643791940000|2022-02-02 08:52:20|805.3|804.3|805.3|804|805.5|804.3|805.3|804|0
1643791950000|2022-02-02 08:52:30|805.5|804.3|806|804.5|806|804.5|805.5|804.3|4
1643791960000|2022-02-02 08:52:40|805.8|804.8|806|804.8|806.3|804.8|805.8|804.8|0
1643791970000|2022-02-02 08:52:50|806.3||806.3||806.3||806.3||0
1643791980000|2022-02-02 08:53:00|806|804.5|805.8|804.5|806|804.8|805.8|804.5|24
1643792020000|2022-02-02 08:53:40|806||805.8||806||805.8||4
1643792030000|2022-02-02 08:53:50|806||806||806||805.8||6
1643792040000|2022-02-02 08:54:00|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|0
1643792050000|2022-02-02 08:54:10|806|804.8|806|804.8|806|804.8|806|804.8|0
1643792060000|2022-02-02 08:54:20|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|2
1643792080000|2022-02-02 08:54:40|806|804.8|806|804.8|806|804.8|805.8|804.8|5
1643792090000|2022-02-02 08:54:50|||||||||1
1643792100000|2022-02-02 08:55:00|805.8|804.5|805.8|804.3|805.8|804.5|805.8|804.3|65
1643792110000|2022-02-02 08:55:10||804.5||804.5||804.5||804.3|1
1643792120000|2022-02-02 08:55:20||804.3||804.5||804.5||804.3|0
1643792130000|2022-02-02 08:55:30|806||805.8||806||805.8||2
1643792140000|2022-02-02 08:55:40|806||806||806||805.8||0
1643792150000|2022-02-02 08:55:50|805.8|804.3|806|804.8|806|804.8|805.8|804.3|54
1643792160000|2022-02-02 08:56:00|806.3|805|806.3|805|806.5|805|806.3|804.8|12
1643792170000|2022-02-02 08:56:10|806.5|804.8|806.5|805.3|806.5|805.3|806.5|804.8|3
1643792180000|2022-02-02 08:56:20|806.8||806.5||806.8||806.5||14
1643792190000|2022-02-02 08:56:30|||||||||14
1643792200000|2022-02-02 08:56:40|806.3|805|806.3|805|806.3|805|806.3|805|6
1643792220000|2022-02-02 08:57:00|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|3
1643792230000|2022-02-02 08:57:10|806.3|805|806.3|805|806.3|805|806.3|805|1
1643792240000|2022-02-02 08:57:20|806.5|805.3|806.3|805|806.5|805.3|806.3|805|4
1643792250000|2022-02-02 08:57:30|806.5||806.3||806.5||806.3||13
1643792260000|2022-02-02 08:57:40|806.5|805.3|806.5|805.3|806.5|805.3|806.3|805.3|10
1643792280000|2022-02-02 08:58:00|806.3|805|806.5|805.3|806.5|805.3|806.3|805|5
1643792300000|2022-02-02 08:58:20|806.8||806.5||806.8||806.5||4
1643792320000|2022-02-02 08:58:40||805||805.3||805.3||805|0
1643792350000|2022-02-02 08:59:10||805||805.3||805.3||805|1
1643792360000|2022-02-02 08:59:20|806.3|805|806.5|805|806.5|805|806.3|805|2
1643792370000|2022-02-02 08:59:30||805.3||805.3||805.3||805.3|0
1643792380000|2022-02-02 08:59:40|806.3|805|806.3|805|806.3|805|806.3|805|4
1643792390000|2022-02-02 08:59:50|806|804.8|806|804.8|806.3|804.8|806|804.8|40
1643792400000|2022-02-02 09:00:00|806.3|804.5|805.8|804.5|806.3|804.5|805.8|804.5|5
1643792410000|2022-02-02 09:00:10|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804.3|1
1643792420000|2022-02-02 09:00:20|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|0
1643792440000|2022-02-02 09:00:40|805.5|804.3|805.5|804.3|805.8|804.5|805.5|804.3|2
1643792450000|2022-02-02 09:00:50|805.8|804.5|805.8|804.5|805.8|804.5|805.5|804.5|1
1643792460000|2022-02-02 09:01:00|806|804.8|806|804.8|806|804.8|806|804.8|2
1643792490000|2022-02-02 09:01:30||804.5||804.5||804.5||804.5|0
1643792500000|2022-02-02 09:01:40||804.8||804.8||804.8||804.8|0
1643792520000|2022-02-02 09:02:00|806.3|804.5|806.3|804.8|806.3|804.8|806.3|804.5|1
1643792530000|2022-02-02 09:02:10|806.5|805|806.3|805|806.5|805|806.3|805|0
1643792540000|2022-02-02 09:02:20|806|804.8|806|804.8|806|804.8|806|804.8|2
1643792550000|2022-02-02 09:02:30|806.3||806.3||806.3||806.3||1
1643792560000|2022-02-02 09:02:40|806|804.5|805.8|804.5|806|804.5|805.8|804.5|0
1643792570000|2022-02-02 09:02:50|806|804.8|806.3|804.8|806.3|805|806|804.8|2
1643792580000|2022-02-02 09:03:00||805||805||805||805|4
1643792590000|2022-02-02 09:03:10|||||||||4
1643792600000|2022-02-02 09:03:20|806.5||806.3||806.5||806.3||4
1643792610000|2022-02-02 09:03:30|806.5||806.5||806.5||806.3||3
1643792620000|2022-02-02 09:03:40|806.3|804.8|806.3|804.8|806.3|804.8|806.3|804.8|4
1643792630000|2022-02-02 09:03:50|806||806||806||806||3
1643792640000|2022-02-02 09:04:00|||||||||3
1643792650000|2022-02-02 09:04:10|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|4
1643792660000|2022-02-02 09:04:20|||||||||4
1643792690000|2022-02-02 09:04:50|806||806||806||806||0
1643792700000|2022-02-02 09:05:00||804.8||804.5||804.8||804.5|0
1643792710000|2022-02-02 09:05:10||804.8||804.8||804.8||804.5|1
1643792720000|2022-02-02 09:05:20|806.3|805|806.3|805|806.3|805|806.3|805|1
1643792730000|2022-02-02 09:05:30|806|804.8|806|804.8|806|804.8|805.8|804.5|0
1643792740000|2022-02-02 09:05:40||804.5||804.8||804.8||804.5|0
1643792750000|2022-02-02 09:05:50|806.3||806||806.3||806||0
1643792770000|2022-02-02 09:06:10|806.3|805|806.3|805|806.3|805|806.3|805|0
1643792790000|2022-02-02 09:06:30||804.8||804.8||804.8||804.8|0
1643792800000|2022-02-02 09:06:40|806|805|806|804.8|806.3|805|806|804.8|0
1643792810000|2022-02-02 09:06:50|805.8|804.5|806|804.5|806|804.5|805.8|804.5|0
1643792820000|2022-02-02 09:07:00|806.3|804.8|806.5|805|806.5|805.3|806.3|804.8|2
1643792830000|2022-02-02 09:07:10||805.3||805.3||805.3||805|1
1643792840000|2022-02-02 09:07:20|806.8|805.5|807|805.5|807|805.5|806.8|805.5|0
1643792850000|2022-02-02 09:07:30||805.8||805.5||805.8||805.5|0
1643792860000|2022-02-02 09:07:40||805.8||805.5||805.8||805.5|1
1643792870000|2022-02-02 09:07:50|806.8||807||807||806.8||0
1643792880000|2022-02-02 09:08:00||805.8||805.5||805.8||805.5|0
1643792890000|2022-02-02 09:08:10|806.8||807||807||806.8||0
1643792900000|2022-02-02 09:08:20|806.8||807||807||806.8||1
1643792920000|2022-02-02 09:08:40|806.8||807||807||806.8||1
1643792930000|2022-02-02 09:08:50|806.8||807||807||806.8||0
1643792940000|2022-02-02 09:09:00|806.8||807||807||806.8||2
1643792960000|2022-02-02 09:09:20|806.8|805.3|806.8|805.5|807|805.5|806.8|805.3|0
1643792970000|2022-02-02 09:09:30||805.3||805.5||805.5||805.3|1
1643792980000|2022-02-02 09:09:40|807|805.3|806.8|805.5|807|805.5|806.8|805.3|0
1643792990000|2022-02-02 09:09:50||805.3||805.5||805.5||805.3|0
1643793020000|2022-02-02 09:10:20||805.3||805.5||805.5||805.3|0
1643793040000|2022-02-02 09:10:40|||||||||1
1643793060000|2022-02-02 09:11:00|807||806.8||807||806.8||0
1643793070000|2022-02-02 09:11:10|807|805.8|807|805.8|807|805.8|806.8|805.8|0
1643793080000|2022-02-02 09:11:20|807.3||807.3||807.3||807.3||0
1643793090000|2022-02-02 09:11:30||806||806||806||806|0
1643793110000|2022-02-02 09:11:50|807.5||807.3||807.5||807.3||15
1643793120000|2022-02-02 09:12:00|807.5||807.3||807.5||807.3||0
1643793130000|2022-02-02 09:12:10|807.5|805.8|807.3|806|807.5|806|807.3|805.8|0
1643793140000|2022-02-02 09:12:20|807.5||807.3||807.5||807.3||0
1643793150000|2022-02-02 09:12:30|807.5||807.5||807.5||807.3||0
1643793160000|2022-02-02 09:12:40|807.3|805.8|807|805.8|807.5|805.8|807|805.8|0
1643793170000|2022-02-02 09:12:50|807.3|806|807.3|806|807.5|806|807.3|806|0
1643793180000|2022-02-02 09:13:00|807.5||807.5||807.5||807.3||1
1643793190000|2022-02-02 09:13:10|807.3||807.5||807.5||807.3||0
1643793200000|2022-02-02 09:13:20|807.3|806.3|807.5|806|807.5|806.3|807.3|806|0
1643793210000|2022-02-02 09:13:30|807.3||807.5||807.5||807.3||0
1643793220000|2022-02-02 09:13:40|807.3||807.3||807.5||807.3||0
1643793230000|2022-02-02 09:13:50|807.5||807.3||807.5||807.3||0
1643793240000|2022-02-02 09:14:00|807.5|806.3|807.8|806.5|808|806.5|807.3|806.3|2
1643793250000|2022-02-02 09:14:10|807.5|806.3|807.8|806.5|807.8|806.5|807.5|806.3|1
1643793260000|2022-02-02 09:14:20|807.5|806.3|808|806.5|808|806.5|807.5|806.3|7
1643793270000|2022-02-02 09:14:30|807.8|806.8|808|806.5|808|806.8|807.8|806.5|1
1643793280000|2022-02-02 09:14:40|807.8||808||808||807.8||0
1643793290000|2022-02-02 09:14:50|807.8||807.8||808||807.8||0
1643793300000|2022-02-02 09:15:00|808||807.8||808||807.8||4
1643793310000|2022-02-02 09:15:10|||||||||4
1643793340000|2022-02-02 09:15:40|808|806.8|808|806.5|808|806.8|807.8|806.5|2
1643793350000|2022-02-02 09:15:50|807.8|806.8|808|806.8|808|806.8|807.8|806.8|4
1643793360000|2022-02-02 09:16:00||806.5||806.8||806.8||806.5|3
1643793370000|2022-02-02 09:16:10|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|1
1643793380000|2022-02-02 09:16:20|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|1
1643793410000|2022-02-02 09:16:50|||||||||4
1643793420000|2022-02-02 09:17:00|807.8||807.5||807.8||807.5||1
1643793430000|2022-02-02 09:17:10|||||||||7
1643793450000|2022-02-02 09:17:30|||||||||2
1643793480000|2022-02-02 09:18:00|807.3|806|807.3|806|807.3|806|807|805.8|64
1643793490000|2022-02-02 09:18:10|807.5|806.3|808|806.5|808|806.5|807.5|806.3|7
1643793500000|2022-02-02 09:18:20|807.8|806.8|808|806.8|808|806.8|807.8|806.8|50
1643793510000|2022-02-02 09:18:30|808.3|807|808.3|806.8|808.3|807|808|806.8|10
1643793520000|2022-02-02 09:18:40|808||808||808.3||808||0
1643793530000|2022-02-02 09:18:50|808.3|807|808.3|807|808.3|807|808.3|807|15
1643793540000|2022-02-02 09:19:00|808.5|806.5|808|806.5|808.5|806.5|808|806.5|123
1643793550000|2022-02-02 09:19:10|807.8|806.8|807.8|806.5|807.8|806.8|807.8|806.5|0
1643793560000|2022-02-02 09:19:20|808|806.3|807.8|806.3|808|806.3|807.5|806.3|7
1643793570000|2022-02-02 09:19:30||806.5||806.3||806.5||806.3|0
1643793580000|2022-02-02 09:19:40|807.5|806.5|807.5|806.3|807.5|806.5|807.5|806.3|0
1643793600000|2022-02-02 09:20:00|807.8||807.5||807.8||807.5||0
1643793610000|2022-02-02 09:20:10|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|14
1643793620000|2022-02-02 09:20:20|808|806.8|808|806.8|808|806.8|808|806.8|0
1643793630000|2022-02-02 09:20:30||806.5||806.8||806.8||806.5|0
1643793640000|2022-02-02 09:20:40|807.8|806.5|807.8|806.5|808|806.5|807.8|806.5|11
1643793650000|2022-02-02 09:20:50|||||||||1
1643793660000|2022-02-02 09:21:00|||||||||1
1643793670000|2022-02-02 09:21:10|807.5|806|807.3|806|807.5|806|807.3|806|16
1643793680000|2022-02-02 09:21:20|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806|2
1643793690000|2022-02-02 09:21:30|807.3|806|807.3|806|807.3|806.3|807.3|806|6
1643793700000|2022-02-02 09:21:40||805.8||806||806||805.8|5
1643793710000|2022-02-02 09:21:50|807|805.8|807|805.8|807|805.8|807|805.8|7
1643793720000|2022-02-02 09:22:00|807.3|805.5|807|805.5|807.3|805.8|807|805.5|5
1643793730000|2022-02-02 09:22:10|806.8|805.3|806.5|805.3|806.8|805.3|806.5|805.3|9
1643793740000|2022-02-02 09:22:20|806.8|805|806.8|805.3|806.8|805.3|806.5|805|16
1643793750000|2022-02-02 09:22:30|806.5||806.5||806.5||806.5||0
1643793760000|2022-02-02 09:22:40||805||805||805||805|0
1643793770000|2022-02-02 09:22:50||805.3||805.3||805.3||805.3|48
1643793780000|2022-02-02 09:23:00|||||||||1
1643793790000|2022-02-02 09:23:10|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|2
1643793800000|2022-02-02 09:23:20|||||||||3
1643793820000|2022-02-02 09:23:40|807||807||807||807||2
1643793830000|2022-02-02 09:23:50||805.8||805.8||805.8||805.8|0
1643793840000|2022-02-02 09:24:00||805.5||805.5||805.8||805.5|0
1643793850000|2022-02-02 09:24:10|806.8|805.8|806.8|805.3|806.8|805.8|806.8|805.3|6
1643793860000|2022-02-02 09:24:20||805.5||805.5||805.5||805.3|2
1643793890000|2022-02-02 09:24:50||805.3||805.5||805.5||805.3|0
1643793900000|2022-02-02 09:25:00|806.5|805.3|806.5|805.3|806.8|805.3|806.5|805.3|0
1643793920000|2022-02-02 09:25:20||805||805||805.3||805|0
1643793930000|2022-02-02 09:25:30||805.3||805.3||805.3||805|0
1643793940000|2022-02-02 09:25:40||805||805.3||805.3||805|0
1643793950000|2022-02-02 09:25:50|||||||||2
1643793960000|2022-02-02 09:26:00|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643793990000|2022-02-02 09:26:30|807|805.8|807|805.8|807|805.8|807|805.5|2
1643794000000|2022-02-02 09:26:40|807.3||807.3||807.3||807.3||0
1643794010000|2022-02-02 09:26:50||806||805.8||806||805.8|0
1643794020000|2022-02-02 09:27:00|807||807||807||807||0
1643794030000|2022-02-02 09:27:10||805.5||805.8||805.8||805.5|0
1643794040000|2022-02-02 09:27:20|807.3||807||807.3||807||0
1643794060000|2022-02-02 09:27:40|807.3||807.3||807.3||807||0
1643794070000|2022-02-02 09:27:50|807||807.3||807.3||807||0
1643794080000|2022-02-02 09:28:00|807||807||807||807||0
1643794090000|2022-02-02 09:28:10|807.3|805.5|807|805.5|807.3|805.8|807|805.5|0
1643794100000|2022-02-02 09:28:20||805.8||805.8||805.8||805.8|0
1643794110000|2022-02-02 09:28:30|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|3
1643794120000|2022-02-02 09:28:40|807|805.8|807|805.5|807|805.8|807|805.5|2
1643794130000|2022-02-02 09:28:50|806.8|805.3|806.8|805.3|806.8|805.3|806.8|805.3|2
1643794140000|2022-02-02 09:29:00|806.5||806.5||806.8||806.5||0
1643794150000|2022-02-02 09:29:10|806.8||806.5||806.8||806.5||0
1643794170000|2022-02-02 09:29:30|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.3|0
1643794180000|2022-02-02 09:29:40|807|805.8|807|805.8|807|805.8|807|805.8|1
1643794190000|2022-02-02 09:29:50|806.8|805.5|807|805.8|807|805.8|806.8|805.5|1
1643794200000|2022-02-02 09:30:00||805.5||805.8||805.8||805.5|0
1643794220000|2022-02-02 09:30:20|807.3||807||807.3||807||0
1643794230000|2022-02-02 09:30:30|807.3||807||807.3||807||0
1643794260000|2022-02-02 09:31:00|807.3|806|807.3|806|807.3|806|807.3|806|0
1643794270000|2022-02-02 09:31:10|807.5|806.3|807.3|806|807.5|806.3|807.3|806|0
1643794280000|2022-02-02 09:31:20|807.5|806.3|807.5|806.3|807.8|806.3|807.5|806.3|3
1643794290000|2022-02-02 09:31:30|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.3|0
1643794300000|2022-02-02 09:31:40|808|806.8|808|806.8|808|806.8|808|806.8|0
1643794310000|2022-02-02 09:31:50|808.3|807|808.3|806.8|808.3|807|808.3|806.8|0
1643794320000|2022-02-02 09:32:00||807||807||807||806.8|0
1643794340000|2022-02-02 09:32:20|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|0
1643794350000|2022-02-02 09:32:30|808.3|807|808.3|807|808.3|807|808.3|807|2
1643794360000|2022-02-02 09:32:40|808.5||808.5||808.5||808.5||0
1643794370000|2022-02-02 09:32:50|808.3||808.3||808.3||808.3||0
1643794400000|2022-02-02 09:33:20|808.5|807.3|808.5|807|808.5|807.3|808.5|807|6
1643794410000|2022-02-02 09:33:30|808.3||808.3||808.5||808.3||0
1643794420000|2022-02-02 09:33:40|808.5||808.5||808.5||808.3||0
1643794430000|2022-02-02 09:33:50|808.3|807.3|808.5|807|808.5|807.3|808.3|807|0
1643794440000|2022-02-02 09:34:00|808.3|807.3|808.5|807|808.5|807.3|808.3|807|1
1643794450000|2022-02-02 09:34:10||807.3||807.3||807.3||807|3
1643794460000|2022-02-02 09:34:20||807||807.3||807.3||807|0
1643794480000|2022-02-02 09:34:40|||||||||63
1643794490000|2022-02-02 09:34:50|||||||||141
1643794500000|2022-02-02 09:35:00|808.8|807|808|806.5|808.8|807|808|806.5|91
1643794510000|2022-02-02 09:35:10|808.3|806.8|808.3|806.8|808.3|806.8|808|806.8|3
1643794520000|2022-02-02 09:35:20|808|807|808.3|807|808.3|807|808|806.8|0
1643794530000|2022-02-02 09:35:30|808.5|806.8|808.3|807|808.5|807|808.3|806.8|0
1643794540000|2022-02-02 09:35:40|808.5||808.3||808.5||808.3||0
1643794570000|2022-02-02 09:36:10|||||||||3
1643794580000|2022-02-02 09:36:20|808|806.8|808|806.8|808.3|806.8|808|806.8|0
1643794590000|2022-02-02 09:36:30|808.3||808||808.3||808||0
1643794610000|2022-02-02 09:36:50|808.3||808||808.3||808||1
1643794620000|2022-02-02 09:37:00|808.3||808.3||808.3||808||0
1643794630000|2022-02-02 09:37:10|808||808.3||808.3||808||0
1643794640000|2022-02-02 09:37:20|808|807|808.3|807|808.5|807.3|808|807|62
1643794670000|2022-02-02 09:37:50||806.8||807||807||806.8|9
1643794680000|2022-02-02 09:38:00|808|806.8|808.3|807|808.3|807|808|806.8|1
1643794690000|2022-02-02 09:38:10|808.8|807.3|808.5|807.3|808.8|807.3|808.5|807.3|3
1643794700000|2022-02-02 09:38:20|808.8|807|808.5|807.3|808.8|807.3|808.5|807|0
1643794710000|2022-02-02 09:38:30||807||807||807||807|0
1643794720000|2022-02-02 09:38:40|808.3|807.3|808.3|807|808.5|807.3|808.3|807|8
1643794730000|2022-02-02 09:38:50|808.5||808.3||808.5||808.3||0
1643794740000|2022-02-02 09:39:00||806.8||807||807||806.8|0
1643794750000|2022-02-02 09:39:10|808|806.8|808|806.8|808.3|806.8|808|806.5|0
1643794760000|2022-02-02 09:39:20|||||||||4
1643794770000|2022-02-02 09:39:30|807.8|806.5|808|806.5|808|806.8|807.8|806.5|0
1643794780000|2022-02-02 09:39:40||806.8||806.8||806.8||806.8|0
1643794800000|2022-02-02 09:40:00|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|1
1643794820000|2022-02-02 09:40:20|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|2
1643794830000|2022-02-02 09:40:30|807.3|806|807.5|806|807.5|806.3|807.3|806|0
1643794840000|2022-02-02 09:40:40|807.3|806.3|807.3|806|807.5|806.3|807.3|806|0
1643794850000|2022-02-02 09:40:50|807.5|805.8|807.5|806.3|807.5|806.3|807.5|805.8|6
1643794860000|2022-02-02 09:41:00||806||806.3||806.3||806|0
1643794880000|2022-02-02 09:41:20|807.3|806|807.5|806|807.5|806.3|807.3|806|0
1643794890000|2022-02-02 09:41:30||806.3||806.3||806.3||806|0
1643794900000|2022-02-02 09:41:40|807.3|806|807.3|806|807.3|806.3|807.3|806|0
1643794910000|2022-02-02 09:41:50|||||||||6
1643794920000|2022-02-02 09:42:00|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806|1
1643794930000|2022-02-02 09:42:10||806||806.3||806.3||806|0
1643794940000|2022-02-02 09:42:20|807.3|806|807.3|806|807.3|806.3|807.3|806|0
1643794970000|2022-02-02 09:42:50||805.8||806||806||805.8|0
1643795000000|2022-02-02 09:43:20|807.5|806.3|807.5|806.3|807.5|806.3|807.3|806.3|14
1643795010000|2022-02-02 09:43:30||806||806||806||806|0
1643795020000|2022-02-02 09:43:40||806.3||806.3||806.3||806|0
1643795030000|2022-02-02 09:43:50||806||806||806||806|0
1643795040000|2022-02-02 09:44:00|807.3|806.3|807.5|806|807.5|806.3|807.3|806|4
1643795050000|2022-02-02 09:44:10|807.3|806.3|807.3|806|807.5|806.3|807.3|806|0
1643795060000|2022-02-02 09:44:20|807.5||807.3||807.5||807.3||16
1643795070000|2022-02-02 09:44:30||805.8||806||806||805.8|0
1643795090000|2022-02-02 09:44:50|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|0
1643795100000|2022-02-02 09:45:00|807.3|806|807.3|806|807.5|806.3|807.3|806|35
1643795110000|2022-02-02 09:45:10|807.5|806.3|807.5|806.3|807.5|806.3|807.3|806.3|0
1643795130000|2022-02-02 09:45:30|||||||||2
1643795140000|2022-02-02 09:45:40||806||806.3||806.3||806|0
1643795150000|2022-02-02 09:45:50||806||806.3||806.3||806|0
1643795170000|2022-02-02 09:46:10|807.3|806|807.3|806|807.3|806|807.3|806|1
1643795180000|2022-02-02 09:46:20|807|805.8|807|805.8|807|806|807|805.8|0
1643795190000|2022-02-02 09:46:30|806.8|805.5|807|805.8|807|805.8|806.8|805.5|23
1643795200000|2022-02-02 09:46:40|806.8|805.5|806.8|805.5|806.8|805.8|806.8|805.5|1
1643795210000|2022-02-02 09:46:50|||||||||4
1643795220000|2022-02-02 09:47:00||805.3||805.5||805.5||805.3|5
1643795230000|2022-02-02 09:47:10|807|805.8|807|805.5|807.3|805.8|806.8|805.5|3
1643795240000|2022-02-02 09:47:20||805.8||805.5||805.8||805.5|0
1643795250000|2022-02-02 09:47:30|806.8|805.8|806.8|805.5|807|805.8|806.8|805.5|4
1643795260000|2022-02-02 09:47:40|807||806.8||807||806.8||5
1643795270000|2022-02-02 09:47:50|806.5|805.3|806.5|805.3|806.8|805.3|806.5|805.3|2
1643795280000|2022-02-02 09:48:00|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.3|0
1643795290000|2022-02-02 09:48:10|807||806.8||807||806.8||2
1643795300000|2022-02-02 09:48:20|807|805.8|807|805.5|807|805.8|807|805.5|0
1643795310000|2022-02-02 09:48:30||805.8||805.8||805.8||805.8|0
1643795320000|2022-02-02 09:48:40||805.5||805.5||805.5||805.5|1
1643795330000|2022-02-02 09:48:50|806.8||806.8||806.8||806.8||0
1643795350000|2022-02-02 09:49:10|||||||||12
1643795360000|2022-02-02 09:49:20|807||806.8||807||806.8||16
1643795370000|2022-02-02 09:49:30|807|805.8|807.5|806|807.5|806|807|805.8|51
1643795380000|2022-02-02 09:49:40|807.3|806.3|807.8|806.3|807.8|806.3|807.3|806|0
1643795390000|2022-02-02 09:49:50|808|806.5|808|806.8|808|806.8|807.8|806.5|12
1643795400000|2022-02-02 09:50:00|807.8|806.5|807.8|806.5|808|806.8|807.8|806.5|1
1643795420000|2022-02-02 09:50:20|808||807.8||808||807.8||0
1643795430000|2022-02-02 09:50:30|808|806.8|808|806.5|808|806.8|807.8|806.5|0
1643795440000|2022-02-02 09:50:40|807.8||808||808||807.8||0
1643795450000|2022-02-02 09:50:50|807.8||807.8||807.8||807.8||0
1643795490000|2022-02-02 09:51:30|807.5|806.3|807.8|806.3|807.8|806.3|807.5|806.3|2
1643795500000|2022-02-02 09:51:40|807.5||807.5||807.8||807.5||0
1643795520000|2022-02-02 09:52:00||806||806.3||806.3||806|0
1643795540000|2022-02-02 09:52:20|||||||||4
1643795570000|2022-02-02 09:52:50|807.8||807.5||807.8||807.5||0
1643795580000|2022-02-02 09:53:00|807.8||807.8||807.8||807.5||0
1643795590000|2022-02-02 09:53:10|807.5|806|807.5|806|807.5|806.3|807.5|806|1
1643795600000|2022-02-02 09:53:20|807.3||807.3||807.3||807.3||0
1643795610000|2022-02-02 09:53:30|807.5||807.5||807.5||807.3||0
1643795620000|2022-02-02 09:53:40|807.3||807.5||807.5||807.3||0
1643795630000|2022-02-02 09:53:50|807.3|805.8|807|805.8|807.3|805.8|807|805.8|0
1643795640000|2022-02-02 09:54:00|807.3|805.5|807|805.8|807.3|805.8|806.8|805.5|0
1643795650000|2022-02-02 09:54:10|806.8|805.5|807|805.8|807|805.8|806.8|805.5|0
1643795660000|2022-02-02 09:54:20||805.5||805.8||805.8||805.5|6
1643795680000|2022-02-02 09:54:40|807.3|806|807.3|806|807.3|806|807.3|806|3
1643795690000|2022-02-02 09:54:50|807|805.8|807|805.8|807|805.8|807|805.8|0
1643795700000|2022-02-02 09:55:00|807.3|806|807.3|806|807.3|806|807.3|806|0
1643795710000|2022-02-02 09:55:10|807|805.8|807|805.8|807|805.8|807|805.8|1
1643795720000|2022-02-02 09:55:20||805.5||805.8||805.8||805.5|0
1643795730000|2022-02-02 09:55:30||805.5||805.8||805.8||805.5|19
1643795740000|2022-02-02 09:55:40||805.5||805.8||805.8||805.5|0
1643795750000|2022-02-02 09:55:50|807.3|805.5|807.3|805.8|807.3|805.8|807.3|805.5|10
1643795760000|2022-02-02 09:56:00||806||805.8||806||805.8|0
1643795770000|2022-02-02 09:56:10|807|806|807.3|806|807.3|806|807|805.8|1
1643795780000|2022-02-02 09:56:20||805.8||806||806||805.8|99
1643795790000|2022-02-02 09:56:30|||||||||1
1643795800000|2022-02-02 09:56:40|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|0
1643795810000|2022-02-02 09:56:50||806||806.3||806.3||806|0
1643795820000|2022-02-02 09:57:00|807.3|806|807.3|806|807.3|806|807.3|806|0
1643795830000|2022-02-02 09:57:10|807.5|805.8|807.5|806|807.5|806|807.5|805.8|0
1643795840000|2022-02-02 09:57:20|807.3|806.3|807.5|806|807.5|806.3|807.3|806|0
1643795850000|2022-02-02 09:57:30||806.3||806||806.3||806|0
1643795860000|2022-02-02 09:57:40||806.3||806.3||806.3||806|2
1643795870000|2022-02-02 09:57:50||806||806.3||806.3||806|0
1643795880000|2022-02-02 09:58:00|807.3|806|807.5|806.3|807.5|806.3|807.3|806|0
1643795890000|2022-02-02 09:58:10||806||806.3||806.3||806|0
1643795900000|2022-02-02 09:58:20|||||||||12
1643795920000|2022-02-02 09:58:40|807.3|806|807.5|806|807.5|806.3|807.3|806|2
1643795930000|2022-02-02 09:58:50|807.3|805.8|806.8|805.5|807.3|805.8|806.8|805.5|0
1643795940000|2022-02-02 09:59:00|807|805.8|807|805.8|807|805.8|806.8|805.8|14
1643795950000|2022-02-02 09:59:10|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805.3|7
1643795960000|2022-02-02 09:59:20|806.8||806.5||806.8||806.5||0
1643795970000|2022-02-02 09:59:30|806.8|805.5|805.8|804.5|806.8|805.5|805.8|804.5|6
1643795980000|2022-02-02 09:59:40|806|804.8|806.3|805|806.3|805|806|804.8|1
1643795990000|2022-02-02 09:59:50|806|804.8|805.8|804.5|806|804.8|805.8|804.5|0
1643796000000|2022-02-02 10:00:00|806|804.3|805.8|804.3|806|804.5|805.5|804.3|2
1643796010000|2022-02-02 10:00:10|805.5|804.5|805.8|804.3|805.8|804.5|805.5|804.3|4
1643796020000|2022-02-02 10:00:20|806|804.5|806.3|804.8|806.3|804.8|805.8|804.3|0
1643796030000|2022-02-02 10:00:30|806|805|806.3|804.8|806.3|805|806|804.8|0
1643796040000|2022-02-02 10:00:40|806|805|805.8|804.5|806.3|805|805.8|804.5|2
1643796050000|2022-02-02 10:00:50|806|804.8|806|804.5|806|804.8|806|804.5|0
1643796060000|2022-02-02 10:01:00|805.8|804.3|805|803.8|805.8|804.3|805|803.8|5
1643796070000|2022-02-02 10:01:10|805.3|804|805.3|803.8|805.3|804|805.3|803.8|0
1643796080000|2022-02-02 10:01:20|805|804|805.3|803.8|805.3|804|805|803.8|0
1643796090000|2022-02-02 10:01:30|805|803.5|804.3|803|805|803.5|804.3|803|2
1643796100000|2022-02-02 10:01:40|804.5|803.3|804.5|803|804.5|803.3|804.3|803|1
1643796110000|2022-02-02 10:01:50|804.3|802.8|804|802.5|804.3|803|804|802.5|36
1643796120000|2022-02-02 10:02:00|803.8|802.8|804|802.5|804|802.8|803.8|802.5|11
1643796130000|2022-02-02 10:02:10|804.3|802.8|804.3|803|804.3|803|804.3|802.5|9
1643796140000|2022-02-02 10:02:20||802.8||802.8||803||802.8|0
1643796150000|2022-02-02 10:02:30|804.5|803|804.5|803|804.5|803.3|804.3|803|30
1643796160000|2022-02-02 10:02:40|804.3||804.3||804.3||804.3||2
1643796170000|2022-02-02 10:02:50|804.5||804.3||804.5||804.3||1
1643796180000|2022-02-02 10:03:00|804.5|802.8|804.3|803|804.5|803|804|802.8|32
1643796190000|2022-02-02 10:03:10|804.5|802.8|804.8|803.3|804.8|803.3|804.5|802.8|0
1643796200000|2022-02-02 10:03:20|804.5|803.5|804.8|803.3|804.8|803.5|804.5|803|0
1643796210000|2022-02-02 10:03:30|805|803.5|805|803.5|805|803.5|805|803.3|1
1643796220000|2022-02-02 10:03:40|804.8|803.8|805|803.5|805|803.8|804.8|803.5|0
1643796230000|2022-02-02 10:03:50||803.8||803.8||803.8||803.5|0
1643796240000|2022-02-02 10:04:00|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.3|11
1643796250000|2022-02-02 10:04:10|805|803.3|805|803.8|805|803.8|805|803.3|0
1643796270000|2022-02-02 10:04:30|804.8|803.5|805|803.8|805|803.8|804.8|803.5|0
1643796280000|2022-02-02 10:04:40|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|4
1643796290000|2022-02-02 10:04:50||803.3||803.5||803.5||803.3|0
1643796300000|2022-02-02 10:05:00|805|803.3|805|803.8|805|803.8|805|803.3|0
1643796310000|2022-02-02 10:05:10|804.8|803.5|804.8|803.5|804.8|803.8|804.8|803.5|0
1643796320000|2022-02-02 10:05:20||803.3||803.5||803.5||803.3|0
1643796330000|2022-02-02 10:05:30|805||805||805||804.8||0
1643796340000|2022-02-02 10:05:40|804.8|803.8|804.8|803.3|805|803.8|804.8|803.3|0
1643796350000|2022-02-02 10:05:50|804.5|803|804.3|803|804.5|803|804.3|803|0
1643796360000|2022-02-02 10:06:00|804.5|803.3|804.3|803|804.5|803.3|804.3|802.8|0
1643796370000|2022-02-02 10:06:10|804|802.8|804.3|802.8|804.3|802.8|804|802.8|0
1643796380000|2022-02-02 10:06:20|804|803|804.3|803|804.3|803|804|803|0
1643796390000|2022-02-02 10:06:30|804.5|803.3|804.8|803.3|804.8|803.3|804.5|803|11
1643796400000|2022-02-02 10:06:40|804.5|803|804.3|802.8|804.5|803|804.3|802.8|0
1643796410000|2022-02-02 10:06:50||803||803||803||802.8|0
1643796420000|2022-02-02 10:07:00|804.5|802.8|804.5|803.3|804.5|803.3|804.5|802.8|1
1643796440000|2022-02-02 10:07:20|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|27
1643796450000|2022-02-02 10:07:30|804.3|803|804.3|803|804.3|803.3|804.3|803|0
1643796460000|2022-02-02 10:07:40|804|802.8|804.3|803|804.5|803|804|802.8|1
1643796470000|2022-02-02 10:07:50||802.8||803||803||802.8|1
1643796480000|2022-02-02 10:08:00|804|802.8|804.3|802.8|804.3|803|804|802.8|2
1643796490000|2022-02-02 10:08:10|804|803|804|802.8|804.3|803|804|802.8|0
1643796500000|2022-02-02 10:08:20|||||||||11
1643796510000|2022-02-02 10:08:30|804.3||804||804.3||804||0
1643796520000|2022-02-02 10:08:40|804.3|803|804|802.8|804.3|803|804|802.8|0
1643796530000|2022-02-02 10:08:50|804.3|803|804.3|803|804.3|803|804|803|4
1643796540000|2022-02-02 10:09:00|804|802.8|804.3|802.8|804.3|803|804|802.8|45
1643796550000|2022-02-02 10:09:10|804|803|804.3|803|804.3|803|804|802.8|0
1643796560000|2022-02-02 10:09:20||802.8||802.8||802.8||802.8|0
1643796570000|2022-02-02 10:09:30|804|803|804.3|803|804.5|803.3|804|803|0
1643796580000|2022-02-02 10:09:40|804|802.8|803.8|802.5|804|803|803.8|802.5|3
1643796600000|2022-02-02 10:10:00|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802|3
1643796610000|2022-02-02 10:10:10|803.8|802|803.8|802.5|803.8|802.5|803.8|802|0
1643796630000|2022-02-02 10:10:30||802.3||802.3||802.3||802.3|0
1643796640000|2022-02-02 10:10:40|804|802.5|804|802.5|804|802.5|803.8|802.3|0
1643796660000|2022-02-02 10:11:00|804.3|802.8|804.3|802.8|804.3|802.8|804|802.8|0
1643796670000|2022-02-02 10:11:10|804.5|803|804.8|803.3|804.8|803.3|804.5|802.8|4
1643796680000|2022-02-02 10:11:20||803.5||803.5||803.5||803.3|0
1643796690000|2022-02-02 10:11:30|805|803.8|804.8|803.5|805|803.8|804.8|803.3|6
1643796700000|2022-02-02 10:11:40|805||804.8||805||804.8||2
1643796710000|2022-02-02 10:11:50|804.5|803.3|804.8|803.3|804.8|803.3|804.5|803.3|0
1643796720000|2022-02-02 10:12:00||803.5||803.5||803.5||803.3|0
1643796730000|2022-02-02 10:12:10|805||804.8||805||804.8||1
1643796740000|2022-02-02 10:12:20|805|803.8|805|803.8|805|803.8|805|803.5|1
1643796750000|2022-02-02 10:12:30|805.3|804|805.3|804|805.3|804|805.3|804|8
1643796770000|2022-02-02 10:12:50|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804.3|3
1643796790000|2022-02-02 10:13:10|805.8|804.5|805.8|804.3|805.8|804.5|805.5|804.3|8
1643796800000|2022-02-02 10:13:20|805.5||805.5||805.5||805.5||0
1643796810000|2022-02-02 10:13:30|805.8||805.5||805.8||805.5||0
1643796820000|2022-02-02 10:13:40|805.8||805.5||805.8||805.5||0
1643796830000|2022-02-02 10:13:50|805.3|804|805.3|804|805.3|804.3|805.3|803.8|1
1643796840000|2022-02-02 10:14:00||803.8||804||804||803.8|0
1643796850000|2022-02-02 10:14:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804|3
1643796860000|2022-02-02 10:14:20|805.8|804|805.5|804.3|805.8|804.3|805.5|804|0
1643796870000|2022-02-02 10:14:30||804||804.3||804.3||804|0
1643796880000|2022-02-02 10:14:40|805.3|804|805.3|804|805.5|804.3|805.3|804|0
1643796890000|2022-02-02 10:14:50|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804|0
1643796900000|2022-02-02 10:15:00|805.3|804|805.3|803.8|805.3|804.3|805.3|803.8|0
1643796910000|2022-02-02 10:15:10|805.5|804|805.3|804|805.5|804|805.3|804|0
1643796940000|2022-02-02 10:15:40|805.5|803.8|805|803.8|805.5|804|805|803.8|2
1643796950000|2022-02-02 10:15:50|805.3|804|805.3|804|805.3|804|805.3|804|25
1643796960000|2022-02-02 10:16:00|805|803.8|805|803.5|805|803.8|804.8|803.5|6
1643796970000|2022-02-02 10:16:10|804.8|803.8|805|803.5|805|803.8|804.8|803.5|0
1643796980000|2022-02-02 10:16:20||803.8||803.8||803.8||803.8|0
1643796990000|2022-02-02 10:16:30|||||||||5
1643797000000|2022-02-02 10:16:40|805.3|804|805.3|804|805.3|804|805.3|804|12
1643797010000|2022-02-02 10:16:50|805.5||805.3||805.5||805.3||0
1643797040000|2022-02-02 10:17:20|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643797050000|2022-02-02 10:17:30|805.8||805.5||805.8||805.5||0
1643797060000|2022-02-02 10:17:40|805.8|804.5|805.8|804.3|805.8|804.5|805.8|804.3|8
1643797070000|2022-02-02 10:17:50||804.5||804.5||804.5||804.5|5
1643797080000|2022-02-02 10:18:00|806|804.8|806|804.8|806|804.8|806|804.8|0
1643797090000|2022-02-02 10:18:10|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|3
1643797100000|2022-02-02 10:18:20|806||806||806||805.8||0
1643797110000|2022-02-02 10:18:30|805.8|804.8|806|804.8|806|804.8|805.8|804.8|0
1643797120000|2022-02-02 10:18:40|805.8|804.5|805.8|804.5|806|804.5|805.8|804.5|9
1643797140000|2022-02-02 10:19:00|||||||||2
1643797150000|2022-02-02 10:19:10|806||805.8||806||805.8||2
1643797160000|2022-02-02 10:19:20|806|804.8|806|804.8|806|804.8|805.8|804.5|0
1643797170000|2022-02-02 10:19:30|805.8|804.5|806|804.5|806|804.5|805.8|804.5|0
1643797180000|2022-02-02 10:19:40|805.8|804.8|806.3|804.8|806.3|804.8|805.8|804.8|9
1643797190000|2022-02-02 10:19:50|806||806||806.3||806||0
1643797200000|2022-02-02 10:20:00|806.3|805|806.3|804.8|806.3|805|806.3|804.8|0
1643797210000|2022-02-02 10:20:10|806|805|806|804.8|806.3|805|806|804.8|1
1643797220000|2022-02-02 10:20:20|806.3||806.3||806.3||806||0
1643797230000|2022-02-02 10:20:30|806||806.3||806.3||806||0
1643797240000|2022-02-02 10:20:40|806|805|806|804.8|806|805|806|804.8|0
1643797260000|2022-02-02 10:21:00|806.3||806.3||806.3||806||0
1643797270000|2022-02-02 10:21:10|806|805|806.3|805|806.3|805|806|805|0
1643797290000|2022-02-02 10:21:30||804.8||805||805||804.8|0
1643797300000|2022-02-02 10:21:40|806|804.8|806.3|805|806.3|805|806|804.8|0
1643797310000|2022-02-02 10:21:50|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|0
1643797320000|2022-02-02 10:22:00|806.8|805.5|806.8|805.3|806.8|805.5|806.5|805.3|0
1643797330000|2022-02-02 10:22:10|806.5||806.5||806.5||806.5||0
1643797340000|2022-02-02 10:22:20|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643797350000|2022-02-02 10:22:30|807|805.8|806.8|805.5|807|805.8|806.8|805.5|8
1643797360000|2022-02-02 10:22:40||805.3||805.5||805.5||805.3|1
1643797380000|2022-02-02 10:23:00|806.5|805.3|806.8|805.3|806.8|805.5|806.5|805.3|0
1643797390000|2022-02-02 10:23:10||805.5||805.5||805.5||805.3|0
1643797400000|2022-02-02 10:23:20|807|805.8|807|805.5|807|805.8|807|805.5|0
1643797410000|2022-02-02 10:23:30||805.8||805.5||805.8||805.5|0
1643797420000|2022-02-02 10:23:40||805.8||805.5||805.8||805.5|0
1643797440000|2022-02-02 10:24:00|806.8|805.3|806.8|805.5|806.8|805.5|806.8|805.3|0
1643797460000|2022-02-02 10:24:20|807|805.3|807|805.8|807|805.8|807|805.3|0
1643797470000|2022-02-02 10:24:30|806.8|805.5|807|805.5|807|805.8|806.8|805.5|4
1643797480000|2022-02-02 10:24:40|806.8|805.8|806.8|805.5|807|805.8|806.8|805.5|0
1643797490000|2022-02-02 10:24:50|807|805.8|807|805.8|807|805.8|807|805.5|0
1643797500000|2022-02-02 10:25:00|806.8|805.5|806.8|805.5|806.8|805.8|806.8|805.5|1
1643797510000|2022-02-02 10:25:10|807||806.8||807||806.8||0
1643797520000|2022-02-02 10:25:20|807||806.8||807||806.8||0
1643797540000|2022-02-02 10:25:40|807||806.8||807||806.8||0
1643797560000|2022-02-02 10:26:00|807||806.8||807||806.8||1
1643797570000|2022-02-02 10:26:10|807||806.8||807||806.8||0
1643797580000|2022-02-02 10:26:20|807||807||807||807||0
1643797590000|2022-02-02 10:26:30|806.8|805.3|806.8|805.3|807|805.3|806.8|805.3|4
1643797600000|2022-02-02 10:26:40||805.5||805.3||805.5||805.3|3
1643797610000|2022-02-02 10:26:50||805.5||805.3||805.5||805.3|0
1643797620000|2022-02-02 10:27:00||805.5||805.5||805.5||805.3|0
1643797630000|2022-02-02 10:27:10|807|805.8|807|805.8|807|805.8|806.8|805.5|45
1643797640000|2022-02-02 10:27:20|807.3||807||807.3||807||0
1643797650000|2022-02-02 10:27:30|807.3||807||807.3||807||0
1643797660000|2022-02-02 10:27:40|807.3|806|807.3|805.8|807.3|806|807.3|805.8|0
1643797680000|2022-02-02 10:28:00||806||806||806||806|0
1643797690000|2022-02-02 10:28:10|807|805.8|807|805.8|807.3|806|807|805.8|1
1643797700000|2022-02-02 10:28:20|806.8|805.5|806.8|805.5|807|805.5|806.8|805.3|0
1643797710000|2022-02-02 10:28:30|806.5|805.3|806.8|805.5|806.8|805.5|806.5|805.3|0
1643797730000|2022-02-02 10:28:50||805.3||805.5||805.5||805.3|2
1643797750000|2022-02-02 10:29:10|807||807||807||806.8||0
1643797760000|2022-02-02 10:29:20||805.8||805.8||805.8||805.8|0
1643797770000|2022-02-02 10:29:30|806.8|805.5|806.8|805.5|806.8|805.8|806.8|805.5|0
1643797800000|2022-02-02 10:30:00|806.5|805.3|806.8|805.5|806.8|805.5|806.5|805.3|0
1643797810000|2022-02-02 10:30:10|||||||||2
1643797820000|2022-02-02 10:30:20|807|805.8|807|805.8|807|805.8|806.8|805.5|0
1643797830000|2022-02-02 10:30:30|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643797850000|2022-02-02 10:30:50|807||807||807||806.8||0
1643797860000|2022-02-02 10:31:00|806.8||807||807||806.8||1
1643797870000|2022-02-02 10:31:10|806.8|805.8|807|805.5|807|805.8|806.8|805.5|0
1643797880000|2022-02-02 10:31:20|806.8|805.8|806.8|805.5|807|805.8|806.8|805.5|0
1643797890000|2022-02-02 10:31:30|807||807||807||806.8||0
1643797900000|2022-02-02 10:31:40||805.8||805.8||805.8||805.8|0
1643797910000|2022-02-02 10:31:50||805.5||805.5||805.8||805.5|1
1643797920000|2022-02-02 10:32:00||805.8||805.8||805.8||805.8|10
1643797930000|2022-02-02 10:32:10||805.5||805.8||805.8||805.5|1
1643797940000|2022-02-02 10:32:20||805.5||805.5||805.8||805.5|0
1643797950000|2022-02-02 10:32:30||805.8||805.5||805.8||805.5|0
1643797960000|2022-02-02 10:32:40||805.8||805.8||805.8||805.8|0
1643797970000|2022-02-02 10:32:50||805.5||805.5||805.5||805.5|0
1643797980000|2022-02-02 10:33:00||805.8||805.8||805.8||805.5|0
1643797990000|2022-02-02 10:33:10||805.5||805.5||805.8||805.5|0
1643798000000|2022-02-02 10:33:20||805.8||805.8||805.8||805.5|0
1643798020000|2022-02-02 10:33:40||805.5||805.5||805.8||805.5|1
1643798030000|2022-02-02 10:33:50|806.8|805.8|806.8|805.5|806.8|805.8|806.8|805.5|2
1643798040000|2022-02-02 10:34:00|807||807||807||807||0
1643798050000|2022-02-02 10:34:10|806.8||806.8||806.8||806.8||2
1643798080000|2022-02-02 10:34:40|806.5|805.3|806.5|805.3|806.8|805.5|806.5|805.3|0
1643798100000|2022-02-02 10:35:00|806.8||806.5||806.8||806.5||1
1643798110000|2022-02-02 10:35:10|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643798120000|2022-02-02 10:35:20|807|805.8|807|805.8|807|805.8|807|805.5|15
1643798150000|2022-02-02 10:35:50|807.3||807||807.3||807||0
1643798160000|2022-02-02 10:36:00|||||||||1
1643798170000|2022-02-02 10:36:10|806.8|805.5|807|805.5|807|805.8|806.8|805.5|1
1643798180000|2022-02-02 10:36:20||805.8||805.8||805.8||805.5|0
1643798190000|2022-02-02 10:36:30||805.5||805.8||805.8||805.5|0
1643798200000|2022-02-02 10:36:40||805.5||805.5||805.8||805.5|0
1643798210000|2022-02-02 10:36:50|806.8||806.8||806.8||806.8||0
1643798220000|2022-02-02 10:37:00|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|0
1643798270000|2022-02-02 10:37:50|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643798280000|2022-02-02 10:38:00||805.3||805.3||805.3||805.3|1
1643798290000|2022-02-02 10:38:10||805.5||805.3||805.5||805.3|0
1643798300000|2022-02-02 10:38:20||805.5||805.3||805.5||805.3|0
1643798310000|2022-02-02 10:38:30||805.5||805.5||805.5||805.5|0
1643798320000|2022-02-02 10:38:40|807|805.8|807|805.8|807|805.8|807|805.8|2
1643798330000|2022-02-02 10:38:50||805.5||805.5||805.5||805.5|0
1643798340000|2022-02-02 10:39:00|807.3|805.8|807.3|806|807.3|806|807.3|805.8|1
1643798350000|2022-02-02 10:39:10|807.5|806.3|807.5|806.3|807.8|806.3|807.5|806.3|9
1643798360000|2022-02-02 10:39:20||806||806||806||806|0
1643798380000|2022-02-02 10:39:40|807.8|806.3|807.8|806.3|807.8|806.3|807.8|806|0
1643798390000|2022-02-02 10:39:50|807.5||807.5||807.5||807.5||0
1643798400000|2022-02-02 10:40:00|||||||||2
1643798440000|2022-02-02 10:40:40|807.8||807.8||807.8||807.8||0
1643798450000|2022-02-02 10:40:50|807.5||807.5||807.5||807.5||0
1643798460000|2022-02-02 10:41:00||806||806||806.3||806|0
1643798470000|2022-02-02 10:41:10|807.3|806.3|807.5|806.3|807.5|806.3|807.3|806|2
1643798480000|2022-02-02 10:41:20|||||||||6
1643798490000|2022-02-02 10:41:30||806||806.3||806.3||806|0
1643798500000|2022-02-02 10:41:40|807.3|806|807.3|806|807.3|806|807.3|806|0
1643798550000|2022-02-02 10:42:30|807.5||807.5||807.5||807.5||0
1643798560000|2022-02-02 10:42:40|807.3||807.3||807.3||807.3||0
1643798570000|2022-02-02 10:42:50|807|805.8|807|805.8|807.3|805.8|807|805.8|4
1643798580000|2022-02-02 10:43:00|807.3|806|807.3|805.8|807.3|806|807|805.8|0
1643798590000|2022-02-02 10:43:10||806||805.8||806||805.8|0
1643798600000|2022-02-02 10:43:20|807|806|807.3|806|807.3|806|807|805.8|0
1643798610000|2022-02-02 10:43:30|807|805.8|807.3|805.8|807.3|806|807|805.8|0
1643798620000|2022-02-02 10:43:40||806||806||806||806|3
1643798650000|2022-02-02 10:44:10|||||||||5
1643798700000|2022-02-02 10:45:00|||||||||1
1643798720000|2022-02-02 10:45:20|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|0
1643798740000|2022-02-02 10:45:40||806||806.3||806.3||806|0
1643798760000|2022-02-02 10:46:00|807.8||807.5||807.8||807.5||0
1643798770000|2022-02-02 10:46:10|807.8||807.5||807.8||807.5||0
1643798780000|2022-02-02 10:46:20|807.8||807.5||807.8||807.5||7
1643798790000|2022-02-02 10:46:30|||||||||1
1643798800000|2022-02-02 10:46:40|807.8||807.5||807.8||807.5||10
1643798810000|2022-02-02 10:46:50|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.3|1
1643798880000|2022-02-02 10:48:00|808|806.8|808|806.8|808|806.8|808|806.8|13
1643798890000|2022-02-02 10:48:10|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|2
1643798910000|2022-02-02 10:48:30||806.3||806.3||806.3||806.3|1
1643798920000|2022-02-02 10:48:40|807.5|806.5|807.8|806.5|807.8|806.5|807.5|806.5|7
1643798940000|2022-02-02 10:49:00|808|806.8|807.8|806.5|808|806.8|807.8|806.5|1
1643798980000|2022-02-02 10:49:40||806.3||806.3||806.3||806.3|7
1643798990000|2022-02-02 10:49:50|807.5||807.5||807.5||807.5||0
1643799000000|2022-02-02 10:50:00|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|4
1643799010000|2022-02-02 10:50:10|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|1
1643799020000|2022-02-02 10:50:20|807.8||807.8||807.8||807.8||0
1643799030000|2022-02-02 10:50:30|807.5||807.5||807.5||807.5||0
1643799050000|2022-02-02 10:50:50|807.3|806|807.3|806|807.3|806|807|805.8|6
1643799060000|2022-02-02 10:51:00|807|805.8|807.3|806|807.3|806|807|805.8|1
1643799070000|2022-02-02 10:51:10|807|805.8|807|805.8|807|805.8|807|805.5|0
1643799080000|2022-02-02 10:51:20||805.5||805.8||805.8||805.5|0
1643799090000|2022-02-02 10:51:30||805.5||805.5||805.8||805.5|1
1643799100000|2022-02-02 10:51:40|806.8|805.3|806.8|805.3|807|805.3|806.5|805.3|1
1643799110000|2022-02-02 10:51:50||805.5||805.5||805.5||805.3|0
1643799150000|2022-02-02 10:52:30|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|0
1643799160000|2022-02-02 10:52:40|806.8||806.8||806.8||806.5||10
1643799170000|2022-02-02 10:52:50|806.5||806.5||806.8||806.5||0
1643799180000|2022-02-02 10:53:00||805||805.3||805.3||805|0
1643799190000|2022-02-02 10:53:10||805||805.3||805.3||805|1
1643799200000|2022-02-02 10:53:20|806.8||806.8||806.8||806.8||0
1643799210000|2022-02-02 10:53:30||805.5||805.3||805.5||805.3|0
1643799220000|2022-02-02 10:53:40||805.5||805.5||805.5||805.5|5
1643799260000|2022-02-02 10:54:20|806.5|805.3|806.8|805.3|806.8|805.3|806.5|805.3|3
1643799270000|2022-02-02 10:54:30|806.5||806.5||806.5||806.5||0
1643799280000|2022-02-02 10:54:40|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805.3|1
1643799340000|2022-02-02 10:55:40|806.3|805|806.5|805|806.5|805|806.3|805|0
1643799350000|2022-02-02 10:55:50||805.3||805.3||805.3||805|0
1643799360000|2022-02-02 10:56:00|806.8||806.5||806.8||806.5||0
1643799380000|2022-02-02 10:56:20|||||||||5
1643799400000|2022-02-02 10:56:40|||||||||4
1643799440000|2022-02-02 10:57:20||805||805.3||805.3||805|0
1643799450000|2022-02-02 10:57:30||805||805.3||805.3||805|0
1643799540000|2022-02-02 10:59:00|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|4
1643799550000|2022-02-02 10:59:10|807|805.8|807|805.8|807|805.8|807|805.8|0
1643799560000|2022-02-02 10:59:20|807.3|806|807.3|806|807.3|806|807.3|806|7
1643799570000|2022-02-02 10:59:30||805.8||805.8||806||805.8|0
1643799580000|2022-02-02 10:59:40|807||807||807||807||0
1643799590000|2022-02-02 10:59:50|806.8|805.5|807|805.8|807|805.8|806.8|805.5|34
1643799610000|2022-02-02 11:00:10|806.8|805.5|807|805.5|807|805.5|806.8|805.5|1
1643799620000|2022-02-02 11:00:20|806.8|805.8|807|805.5|807|805.8|806.8|805.5|0
1643799630000|2022-02-02 11:00:30||805.8||805.8||805.8||805.8|0
1643799640000|2022-02-02 11:00:40||805.5||805.8||805.8||805.5|0
1643799650000|2022-02-02 11:00:50|806.8|805.5|806.8|805.5|807|805.5|806.8|805.5|0
1643799660000|2022-02-02 11:01:00||805.3||805.3||805.5||805.3|0
1643799670000|2022-02-02 11:01:10||805.5||805.5||805.5||805.3|0
1643799690000|2022-02-02 11:01:30|807|805.8|807|805.8|807|805.8|807|805.8|132
1643799750000|2022-02-02 11:02:30||805.5||805.8||805.8||805.5|2
1643799760000|2022-02-02 11:02:40||805.5||805.5||805.8||805.5|0
1643799770000|2022-02-02 11:02:50||805.8||805.8||805.8||805.5|0
1643799780000|2022-02-02 11:03:00|807.3|806|807|805.8|807.3|806|807|805.8|7
1643799790000|2022-02-02 11:03:10|807.3||807||807.3||807||0
1643799800000|2022-02-02 11:03:20|807.3|805.5|807|805.8|807.3|805.8|807|805.5|0
1643799810000|2022-02-02 11:03:30||805.5||805.5||805.5||805.5|0
1643799820000|2022-02-02 11:03:40|807.3|805.8|807.3|805.8|807.3|805.8|807.3|805.5|0
1643799830000|2022-02-02 11:03:50|807||807||807||807||0
1643799850000|2022-02-02 11:04:10||805.5||805.8||805.8||805.5|0
1643799860000|2022-02-02 11:04:20||805.5||805.8||805.8||805.5|0
1643799900000|2022-02-02 11:05:00|806.8|805.5|806.8|805.5|806.8|805.8|806.8|805.5|0
1643799910000|2022-02-02 11:05:10||805.3||805.3||805.5||805.3|0
1643799920000|2022-02-02 11:05:20||805.5||805.5||805.5||805.3|0
1643799930000|2022-02-02 11:05:30||805.3||805.3||805.5||805.3|1
1643799940000|2022-02-02 11:05:40||805.5||805.5||805.5||805.5|0
1643799950000|2022-02-02 11:05:50||805.3||805.5||805.5||805.3|1
1643799960000|2022-02-02 11:06:00||805.3||805.5||805.5||805.3|1
1643799980000|2022-02-02 11:06:20|807|805.3|807|805.8|807.3|805.8|807|805.3|1
1643800010000|2022-02-02 11:06:50|807.3|806|807.3|805.8|807.3|806|807|805.8|6
1643800020000|2022-02-02 11:07:00||806||806||806||805.8|0
1643800030000|2022-02-02 11:07:10|807|805.8|807|805.8|807|806|807|805.8|3
1643800040000|2022-02-02 11:07:20|807.3|805.5|807|805.8|807.3|805.8|807|805.5|3
1643800060000|2022-02-02 11:07:40|||||||||2
1643800090000|2022-02-02 11:08:10||805.5||805.8||805.8||805.5|0
1643800120000|2022-02-02 11:08:40|807.3||807||807.3||807||0
1643800140000|2022-02-02 11:09:00|806.8|805.5|807|805.5|807|805.5|806.8|805.5|41
1643800150000|2022-02-02 11:09:10||805.8||805.8||805.8||805.8|0
1643800160000|2022-02-02 11:09:20|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643800170000|2022-02-02 11:09:30|807|805.3|806.5|805.3|807|805.3|806.5|805.3|0
1643800180000|2022-02-02 11:09:40|806.8||806.8||806.8||806.5||1
1643800190000|2022-02-02 11:09:50|806.5||806.8||806.8||806.5||0
1643800200000|2022-02-02 11:10:00|806.5||806.5||806.8||806.5||0
1643800220000|2022-02-02 11:10:20|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805.3|1
1643800250000|2022-02-02 11:10:50||805||805.3||805.3||805|0
1643800260000|2022-02-02 11:11:00|806.3|805|806.3|805|806.3|805|806.3|805|0
1643800280000|2022-02-02 11:11:20|806.5|805.3|806.3|805|806.5|805.3|806.3|805|0
1643800290000|2022-02-02 11:11:30|806.5||806.3||806.5||806.3||0
1643800300000|2022-02-02 11:11:40|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|0
1643800320000|2022-02-02 11:12:00|||||||||2
1643800340000|2022-02-02 11:12:20||805||805.3||805.3||805|0
1643800350000|2022-02-02 11:12:30||805||805||805.3||805|0
1643800360000|2022-02-02 11:12:40||805.3||805||805.3||805|0
1643800380000|2022-02-02 11:13:00|806.3|804.8|806.3|804.8|806.3|805|806|804.8|18
1643800390000|2022-02-02 11:13:10|806||806||806||806||0
1643800410000|2022-02-02 11:13:30|806.3||806.3||806.3||806||0
1643800420000|2022-02-02 11:13:40|806|805|806.3|805|806.3|805|806|805|0
1643800430000|2022-02-02 11:13:50|806|804.8|806.3|804.8|806.3|804.8|806|804.8|0
1643800440000|2022-02-02 11:14:00||805||805||805||805|0
1643800450000|2022-02-02 11:14:10|806|804.8|806.3|804.8|806.3|805|806|804.8|0
1643800460000|2022-02-02 11:14:20|806||806.3||806.3||806||0
1643800470000|2022-02-02 11:14:30|806||806||806.3||806||0
1643800490000|2022-02-02 11:14:50|806.3||806||806.3||806||0
1643800500000|2022-02-02 11:15:00|806.3|805|806|804.8|806.3|805|806|804.8|20
1643800520000|2022-02-02 11:15:20|||||||||4
1643800530000|2022-02-02 11:15:30|||||||||1
1643800550000|2022-02-02 11:15:50|805.8|804.5|806|804.5|806|804.5|805.8|804.5|1
1643800560000|2022-02-02 11:16:00|805.8|804.8|806|804.8|806|804.8|805.8|804.8|0
1643800570000|2022-02-02 11:16:10|805.8|804.5|806|804.8|806|804.8|805.8|804.5|1
1643800580000|2022-02-02 11:16:20|805.8|804.5|805.8|804.5|806|804.5|805.8|804.5|0
1643800600000|2022-02-02 11:16:40||804.3||804.5||804.5||804.3|1
1643800620000|2022-02-02 11:17:00||804.3||804.3||804.5||804.3|0
1643800630000|2022-02-02 11:17:10||804.5||804.5||804.5||804.5|0
1643800640000|2022-02-02 11:17:20|806||805.8||806||805.8||0
1643800650000|2022-02-02 11:17:30|806||805.8||806||805.8||0
1643800660000|2022-02-02 11:17:40|806||806||806||805.8||0
1643800670000|2022-02-02 11:17:50|805.8||805.8||806||805.8||0
1643800680000|2022-02-02 11:18:00|806||805.8||806||805.8||0
1643800690000|2022-02-02 11:18:10|806||806||806||805.8||0
1643800700000|2022-02-02 11:18:20|805.8||805.8||806||805.8||1
1643800710000|2022-02-02 11:18:30|805.5|804.3|805.5|804|805.5|804.3|805.3|804|3
1643800720000|2022-02-02 11:18:40|805.3|804.3|805.5|804.3|805.8|804.3|805.3|804.3|0
1643800730000|2022-02-02 11:18:50|805.8||805.5||805.8||805.5||0
1643800750000|2022-02-02 11:19:10|805.8||805.5||805.8||805.5||0
1643800760000|2022-02-02 11:19:20|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804.3|0
1643800770000|2022-02-02 11:19:30|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|257
1643800780000|2022-02-02 11:19:40|805.5|804.3|805.8|804.3|805.8|804.5|805.5|804.3|121
1643800790000|2022-02-02 11:19:50||804.5||804.5||804.5||804.5|0
1643800800000|2022-02-02 11:20:00||804.3||804.5||804.5||804.3|1
1643800810000|2022-02-02 11:20:10||804.3||804.5||804.5||804.3|0
1643800820000|2022-02-02 11:20:20|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804|1
1643800830000|2022-02-02 11:20:30|805.3|804|805.3|804|805.5|804|805.3|804|6
1643800840000|2022-02-02 11:20:40|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|12
1643800850000|2022-02-02 11:20:50|805.8|804.5|805.8|804.3|805.8|804.5|805.8|804.3|8
1643800860000|2022-02-02 11:21:00|805.5|804.5|805.5|804|805.5|804.5|805.5|804|98
1643800870000|2022-02-02 11:21:10||804.3||804||804.3||804|0
1643800880000|2022-02-02 11:21:20||804.3||804.3||804.3||804.3|0
1643800900000|2022-02-02 11:21:40||804||804.3||804.3||804|0
1643800910000|2022-02-02 11:21:50||804||804||804.3||804|0
1643800920000|2022-02-02 11:22:00|805.3|804.3|805.3|804|805.5|804.3|805.3|804|2
1643800930000|2022-02-02 11:22:10|805.5||805.5||805.5||805.5||0
1643800940000|2022-02-02 11:22:20|805.3||805.3||805.3||805.3||0
1643800950000|2022-02-02 11:22:30|805.5|803.8|805.3|803.8|805.5|804|805.3|803.8|0
1643800960000|2022-02-02 11:22:40||804||804||804||803.8|0
1643800970000|2022-02-02 11:22:50|805|803.8|805.3|804|805.3|804|805|803.8|0
1643800980000|2022-02-02 11:23:00||803.8||804||804||803.8|0
1643800990000|2022-02-02 11:23:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643801010000|2022-02-02 11:23:30||804||804||804||804|0
1643801020000|2022-02-02 11:23:40||804.3||804||804.3||804|0
1643801030000|2022-02-02 11:23:50|805.3||805.3||805.3||805.3||0
1643801040000|2022-02-02 11:24:00|805.5||805.5||805.5||805.3||0
1643801050000|2022-02-02 11:24:10|805.3|803.8|805|803.8|805.5|803.8|805|803.8|2
1643801060000|2022-02-02 11:24:20|805.3||805.3||805.3||805||0
1643801070000|2022-02-02 11:24:30|805||805.3||805.3||805||0
1643801080000|2022-02-02 11:24:40|805||805.3||805.3||805||0
1643801090000|2022-02-02 11:24:50|805|804|805.3|804|805.3|804|805|803.8|0
1643801100000|2022-02-02 11:25:00|805|803.8|805|803.8|805.3|804|805|803.8|0
1643801110000|2022-02-02 11:25:10|805.3||805.3||805.3||805||0
1643801120000|2022-02-02 11:25:20|805||805||805||805||0
1643801140000|2022-02-02 11:25:40|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|4
1643801160000|2022-02-02 11:26:00|805||804.8||805||804.8||1
1643801170000|2022-02-02 11:26:10|805||804.8||805||804.8||0
1643801180000|2022-02-02 11:26:20|||||||||2
1643801200000|2022-02-02 11:26:40||803.3||803.3||803.3||803.3|0
1643801210000|2022-02-02 11:26:50|||||||||21
1643801220000|2022-02-02 11:27:00|804.5|803.5|804.5|803.3|804.5|803.5|804.5|803.3|0
1643801230000|2022-02-02 11:27:10|804.3|803|804.5|803|804.5|803.3|804.3|803|5
1643801240000|2022-02-02 11:27:20||803.3||803.3||803.3||803|6
1643801250000|2022-02-02 11:27:30|804.8||804.8||804.8||804.8||0
1643801260000|2022-02-02 11:27:40||803.5||803.5||803.5||803.3|0
1643801270000|2022-02-02 11:27:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643801280000|2022-02-02 11:28:00|804.8||804.5||804.8||804.5||1
1643801300000|2022-02-02 11:28:20|804.3|803|804.3|803|804.3|803|804.3|803|1
1643801310000|2022-02-02 11:28:30||802.8||802.8||803||802.8|4
1643801330000|2022-02-02 11:28:50|804||804||804||804||0
1643801350000|2022-02-02 11:29:10||802.5||802.8||802.8||802.5|0
1643801360000|2022-02-02 11:29:20||802.5||802.8||802.8||802.5|0
1643801370000|2022-02-02 11:29:30||802.5||802.5||802.8||802.5|0
1643801380000|2022-02-02 11:29:40|803.8||804||804||803.8||0
1643801390000|2022-02-02 11:29:50|803.8|802.3|803.5|802.3|803.8|802.3|803.5|802|0
1643801400000|2022-02-02 11:30:00||802||802.3||802.3||802|0
1643801410000|2022-02-02 11:30:10|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|0
1643801420000|2022-02-02 11:30:20|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643801430000|2022-02-02 11:30:30|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.3|0
1643801440000|2022-02-02 11:30:40||802.3||802.5||802.5||802.3|0
1643801460000|2022-02-02 11:31:00|||||||||4
1643801470000|2022-02-02 11:31:10|804|802.8|804|802.8|804|802.8|803.8|802.5|1
1643801480000|2022-02-02 11:31:20|804.3||804.3||804.3||804||1
1643801490000|2022-02-02 11:31:30|804||804.3||804.3||804||1
1643801500000|2022-02-02 11:31:40|804||804||804||804||0
1643801520000|2022-02-02 11:32:00|804.3|802.5|804|802.5|804.3|802.5|804|802.5|0
1643801530000|2022-02-02 11:32:10||802.8||802.8||802.8||802.8|0
1643801540000|2022-02-02 11:32:20|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643801560000|2022-02-02 11:32:40|804||804||804||804||0
1643801570000|2022-02-02 11:32:50|803.8|802.3|803.8|802.5|803.8|802.5|803.8|802.3|0
1643801590000|2022-02-02 11:33:10|804||804||804||803.8||0
1643801600000|2022-02-02 11:33:20|804.3|802.8|804.3|802.8|804.3|802.8|804|802.5|2
1643801610000|2022-02-02 11:33:30||803||803||803||802.8|0
1643801620000|2022-02-02 11:33:40||802.8||803||803||802.8|0
1643801630000|2022-02-02 11:33:50||802.8||803||803||802.8|0
1643801640000|2022-02-02 11:34:00|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643801650000|2022-02-02 11:34:10|804.8|803.5|804.8|803.3|804.8|803.5|804.8|803.3|0
1643801660000|2022-02-02 11:34:20|805|803.5|804.5|803.3|805|803.8|804.5|803.3|6
1643801670000|2022-02-02 11:34:30|804.8|803.5|804.8|803.3|804.8|803.5|804.5|803.3|0
1643801680000|2022-02-02 11:34:40||803.5||803.3||803.5||803.3|0
1643801690000|2022-02-02 11:34:50|804.5|803|804.5|803|804.8|803|804.3|803|2
1643801700000|2022-02-02 11:35:00|804.3||804.3||804.5||804.3||2
1643801710000|2022-02-02 11:35:10|804.5||804.3||804.5||804.3||0
1643801730000|2022-02-02 11:35:30|804|802.8|804|802.8|804|802.8|804|802.8|0
1643801740000|2022-02-02 11:35:40||802.5||802.5||802.8||802.5|0
1643801750000|2022-02-02 11:35:50|803.8||803.8||803.8||803.8||0
1643801760000|2022-02-02 11:36:00|804||803.8||804||803.8||0
1643801780000|2022-02-02 11:36:20|803.5|802.3|803.3|801.8|803.5|802.3|803|801.8|0
1643801790000|2022-02-02 11:36:30|803|802|803|801.8|803.3|802|803|801.8|5
1643801800000|2022-02-02 11:36:40||801.5||801.5||801.8||801.5|1
1643801810000|2022-02-02 11:36:50|802.8|801.8|803|801.8|803|801.8|802.8|801.8|1
1643801820000|2022-02-02 11:37:00|802.8|801.5|803|801.8|803|801.8|802.8|801.5|1
1643801840000|2022-02-02 11:37:20|||||||||2
1643801850000|2022-02-02 11:37:30|803.3|802|803.3|801.8|803.3|802|803|801.8|3
1643801860000|2022-02-02 11:37:40|803.5|802|803.3|802|803.5|802.3|803.3|802|6
1643801870000|2022-02-02 11:37:50|||||||||2
1643801890000|2022-02-02 11:38:10||801.8||801.8||801.8||801.8|4
1643801900000|2022-02-02 11:38:20|803.5|802|803.5|802|803.5|802|803.3|802|0
1643801910000|2022-02-02 11:38:30||802.3||802||802.3||802|0
1643801920000|2022-02-02 11:38:40|803.8|802.3|803.8|802.5|803.8|802.5|803.8|802.3|1
1643801930000|2022-02-02 11:38:50|803.5|802.3|803.8|802.3|803.8|802.3|803.5|802.3|0
1643801940000|2022-02-02 11:39:00|803.5|802.5|803.5|802|803.8|802.5|803.5|802|0
1643801950000|2022-02-02 11:39:10|803.3|802.3|803.5|802|803.5|802.3|803.3|802|0
1643801960000|2022-02-02 11:39:20|803.3|802.3|803.5|802|803.5|802.3|803.3|802|6
1643801970000|2022-02-02 11:39:30|803.8|802.3|803.5|802.3|803.8|802.3|803.5|802.3|1
1643801980000|2022-02-02 11:39:40|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643801990000|2022-02-02 11:39:50|||||||||101
1643802000000|2022-02-02 11:40:00||802.3||802.5||802.5||802.3|0
1643802010000|2022-02-02 11:40:10||802.3||802.5||802.5||802.3|0
1643802030000|2022-02-02 11:40:30|804|802.8|804|802.8|804|802.8|804|802.8|0
1643802040000|2022-02-02 11:40:40|804.3|803|804|802.8|804.3|803|804|802.8|2
1643802050000|2022-02-02 11:40:50|804.3||804||804.3||804||1
1643802060000|2022-02-02 11:41:00||802.5||802.8||802.8||802.5|0
1643802070000|2022-02-02 11:41:10|804.3|803|804.3|802.8|804.3|803|804.3|802.8|0
1643802080000|2022-02-02 11:41:20|804||804||804.3||804||0
1643802090000|2022-02-02 11:41:30|804.3||804||804.3||804||0
1643802100000|2022-02-02 11:41:40|804.3|803|804.3|803|804.3|803|804.3|803|0
1643802120000|2022-02-02 11:42:00|804|802.8|804|802.8|804|802.8|804|802.8|27
1643802160000|2022-02-02 11:42:40|804.3|803|804.3|803|804.3|803|804.3|803|13
1643802190000|2022-02-02 11:43:10|804|802.8|804|802.8|804|802.8|804|802.8|0
1643802230000|2022-02-02 11:43:50|||||||||1
1643802240000|2022-02-02 11:44:00|804.3|803|804.3|803|804.3|803|804.3|803|1
1643802250000|2022-02-02 11:44:10|804|802.8|804.3|803|804.3|803|804|802.8|1
1643802260000|2022-02-02 11:44:20||802.8||802.8||803||802.8|0
1643802280000|2022-02-02 11:44:40|804||804.3||804.3||804||0
1643802290000|2022-02-02 11:44:50||803||803||803||803|1
1643802300000|2022-02-02 11:45:00|804.5||804.3||804.5||804.3||4
1643802340000|2022-02-02 11:45:40|804.5|803.3|804.3|803|804.5|803.3|804.3|803|2
1643802350000|2022-02-02 11:45:50|804.5||804.5||804.5||804.5||0
1643802360000|2022-02-02 11:46:00||803.3||803.3||803.3||803|0
1643802390000|2022-02-02 11:46:30|804.3|803|804.5|803.3|804.5|803.3|804.3|803|3
1643802400000|2022-02-02 11:46:40||803||803||803.3||803|0
1643802410000|2022-02-02 11:46:50||803.3||803.3||803.3||803|0
1643802420000|2022-02-02 11:47:00|804.3|803|804.5|803.3|804.5|803.3|804.3|803|4
1643802430000|2022-02-02 11:47:10|804.3|803|804.3|803|804.3|803|804.3|803|3
1643802450000|2022-02-02 11:47:30|804|802.8|804|802.8|804|802.8|804|802.8|5
1643802460000|2022-02-02 11:47:40|804.3|803|804.3|803|804.5|803.3|804.3|803|12
1643802480000|2022-02-02 11:48:00|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|9
1643802490000|2022-02-02 11:48:10|804.3|803|804.3|803|804.3|803|804.3|803|4
1643802500000|2022-02-02 11:48:20|804.5|803.3|804.5|803|804.5|803.3|804.5|803|1
1643802510000|2022-02-02 11:48:30|804.3||804.5||804.5||804.3||0
1643802520000|2022-02-02 11:48:40|804.3||804.3||804.3||804.3||0
1643802530000|2022-02-02 11:48:50|804|802.8|804.3|802.8|804.3|803|804|802.8|3
1643802540000|2022-02-02 11:49:00|804|803|804.3|803|804.3|803|804|802.8|0
1643802550000|2022-02-02 11:49:10|804|802.8|804|802.8|804|803|804|802.8|0
1643802560000|2022-02-02 11:49:20||802.5||802.8||802.8||802.5|0
1643802570000|2022-02-02 11:49:30||802.5||802.8||802.8||802.5|0
1643802590000|2022-02-02 11:49:50|804.3||804||804.3||804||0
1643802600000|2022-02-02 11:50:00|804.3||804||804.3||804||0
1643802620000|2022-02-02 11:50:20|804.3||804.3||804.3||804.3||0
1643802630000|2022-02-02 11:50:30|804||804||804.3||804||3
1643802640000|2022-02-02 11:50:40|||||||||1
1643802650000|2022-02-02 11:50:50|804.3||804||804.3||804||0
1643802660000|2022-02-02 11:51:00|804.3|803|804.3|803|804.3|803|804.3|803|0
1643802670000|2022-02-02 11:51:10||802.8||803||803||802.8|0
1643802680000|2022-02-02 11:51:20|804.5|802.8|804.5|803|804.5|803|804.5|802.8|0
1643802690000|2022-02-02 11:51:30|804.3|803.3|804.5|803.3|804.5|803.3|804.3|803|0
1643802700000|2022-02-02 11:51:40|804.3|803|804.3|803|804.5|803|804.3|803|0
1643802710000|2022-02-02 11:51:50|804.5|803.3|804.5|803|804.5|803.3|804.3|803|0
1643802720000|2022-02-02 11:52:00|804.3|803.3|804.5|803|804.5|803.3|804.3|803|2
1643802730000|2022-02-02 11:52:10|804.3||804.3||804.3||804.3||0
1643802740000|2022-02-02 11:52:20|804.5||804.3||804.5||804.3||0
1643802780000|2022-02-02 11:53:00|804.5|803.3|804.3|803|804.5|803.3|804.3|803|0
1643802790000|2022-02-02 11:53:10|804.5|803.3|804.5|803|804.5|803.3|804.5|803|1
1643802800000|2022-02-02 11:53:20||803.3||803.3||803.3||803.3|0
1643802810000|2022-02-02 11:53:30|804.8||804.5||804.8||804.5||0
1643802820000|2022-02-02 11:53:40|804.8||804.8||804.8||804.5||0
1643802830000|2022-02-02 11:53:50|804.5|803.5|804.5|803.3|804.5|803.5|804.5|803.3|0
1643802840000|2022-02-02 11:54:00|804.8||804.8||804.8||804.5||1
1643802850000|2022-02-02 11:54:10|804.5||804.5||804.5||804.5||0
1643802860000|2022-02-02 11:54:20|804.8||804.8||804.8||804.5||0
1643802870000|2022-02-02 11:54:30|804.5||804.5||804.5||804.5||0
1643802880000|2022-02-02 11:54:40|804.8||804.8||804.8||804.8||0
1643802890000|2022-02-02 11:54:50|804.5||804.5||804.5||804.5||0
1643802900000|2022-02-02 11:55:00|804.8||804.5||804.8||804.5||0
1643802910000|2022-02-02 11:55:10|804.8||804.5||804.8||804.5||0
1643802930000|2022-02-02 11:55:30||803||803.3||803.3||803|0
1643802940000|2022-02-02 11:55:40|804.3|803|804.5|803.3|804.5|803.3|804.3|803|0
1643802990000|2022-02-02 11:56:30|804.8|803.5|805|803.8|805.3|803.8|804.8|803.5|9
1643803000000|2022-02-02 11:56:40|||||||||2
1643803010000|2022-02-02 11:56:50|805.3|803.5|805|803.8|805.3|803.8|805|803.5|0
1643803020000|2022-02-02 11:57:00|805.3|803.5|804.8|803.5|805.3|803.5|804.8|803.5|0
1643803030000|2022-02-02 11:57:10|805|803.8|805|803.8|805|803.8|804.8|803.5|4
1643803040000|2022-02-02 11:57:20||803.5||803.8||803.8||803.5|0
1643803050000|2022-02-02 11:57:30||803.5||803.5||803.8||803.5|0
1643803060000|2022-02-02 11:57:40|804.8||804.8||804.8||804.8||0
1643803070000|2022-02-02 11:57:50||803.3||803.3||803.5||803.3|0
1643803080000|2022-02-02 11:58:00|805|803.5|804.8|803.5|805|803.8|804.8|803.5|11
1643803090000|2022-02-02 11:58:10|805|803.8|805|803.8|805|803.8|804.8|803.5|0
1643803100000|2022-02-02 11:58:20||803.5||803.5||803.8||803.5|0
1643803110000|2022-02-02 11:58:30||803.8||803.8||803.8||803.5|0
1643803120000|2022-02-02 11:58:40||803.5||803.8||803.8||803.5|0
1643803130000|2022-02-02 11:58:50|805.3|803.5|805|803.8|805.3|803.8|805|803.5|0
1643803140000|2022-02-02 11:59:00|805.3|804|805.3|804|805.3|804|805.3|803.8|0
1643803150000|2022-02-02 11:59:10|805.5|803.8|805.3|804|805.5|804|805.3|803.8|0
1643803160000|2022-02-02 11:59:20|805|803.8|805.3|804|805.3|804|805|803.8|7
1643803170000|2022-02-02 11:59:30|805|803.8|805|803.8|805.3|804|805|803.8|2
1643803180000|2022-02-02 11:59:40|805.3|804|805.3|803.8|805.3|804|805|803.8|0
1643803190000|2022-02-02 11:59:50||804||804||804||803.8|0
1643803200000|2022-02-02 12:00:00|805|803.8|805|803.8|805.3|803.8|805|803.8|0
1643803210000|2022-02-02 12:00:10|805.3||805||805.3||805||0
1643803230000|2022-02-02 12:00:30||803.5||803.5||803.8||803.5|0
1643803240000|2022-02-02 12:00:40||803.8||803.8||803.8||803.8|1
1643803250000|2022-02-02 12:00:50||803.5||803.8||803.8||803.5|0
1643803270000|2022-02-02 12:01:10|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|0
1643803280000|2022-02-02 12:01:20|805||805||805||805||0
1643803290000|2022-02-02 12:01:30|804.8||804.8||805||804.8||0
1643803310000|2022-02-02 12:01:50||803.3||803.5||803.5||803.3|0
1643803320000|2022-02-02 12:02:00|805||805||805||805||1
1643803330000|2022-02-02 12:02:10|804.8||805||805||804.8||0
1643803360000|2022-02-02 12:02:40||803.8||803.8||803.8||803.8|2
1643803410000|2022-02-02 12:03:30||803.5||803.8||803.8||803.5|0
1643803450000|2022-02-02 12:04:10|805.3|804|805.3|804|805.3|804|805.3|803.8|2
1643803460000|2022-02-02 12:04:20||803.8||804||804||803.8|0
1643803470000|2022-02-02 12:04:30||803.8||804||804||803.8|0
1643803480000|2022-02-02 12:04:40|||||||||1
1643803500000|2022-02-02 12:05:00||803.8||804||804||803.8|3
1643803530000|2022-02-02 12:05:30|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|1
1643803540000|2022-02-02 12:05:40|805.8|804.5|805.8|804.5|805.8|804.5|805.5|804.3|2
1643803550000|2022-02-02 12:05:50|805.5|804.3|805.8|804.3|805.8|804.5|805.5|804.3|0
1643803560000|2022-02-02 12:06:00|805.5|804.5|805.8|804.3|805.8|804.5|805.5|804.3|0
1643803570000|2022-02-02 12:06:10||804.5||804.5||804.5||804.5|0
1643803580000|2022-02-02 12:06:20||804.3||804.3||804.3||804.3|0
1643803590000|2022-02-02 12:06:30|805.5|804|805.3|804|805.8|804|805.3|804|1
1643803610000|2022-02-02 12:06:50||803.8||803.8||804||803.8|0
1643803620000|2022-02-02 12:07:00||804||804||804||803.8|0
1643803630000|2022-02-02 12:07:10|805|803.8|805.3|803.8|805.3|803.8|805|803.8|0
1643803640000|2022-02-02 12:07:20||804||804||804||804|0
1643803650000|2022-02-02 12:07:30|805|803.8|805.3|803.8|805.3|803.8|805|803.8|0
1643803660000|2022-02-02 12:07:40|805||805||805||805||0
1643803670000|2022-02-02 12:07:50|805.3||805||805.3||805||4
1643803690000|2022-02-02 12:08:10|805.3|804|805.3|803.8|805.3|804|805.3|803.8|0
1643803710000|2022-02-02 12:08:30||804||804||804||803.8|0
1643803720000|2022-02-02 12:08:40|805|803.8|805|803.8|805|803.8|805|803.8|1
1643803730000|2022-02-02 12:08:50|805.3||805.3||805.3||805||0
1643803740000|2022-02-02 12:09:00||804||804||804||804|0
1643803820000|2022-02-02 12:10:20|805|803.8|805|803.8|805.3|803.8|805|803.8|1
1643803830000|2022-02-02 12:10:30|||||||||1
1643803860000|2022-02-02 12:11:00|||||||||2
1643803870000|2022-02-02 12:11:10|805.3|804|805.3|804|805.3|804|805.3|804|1
1643803900000|2022-02-02 12:11:40|805|803.8|805.3|804|805.3|804|805|803.8|3
1643803910000|2022-02-02 12:11:50||803.8||803.8||803.8||803.8|2
1643803920000|2022-02-02 12:12:00|805|804|805|803.8|805|804|805|803.8|0
1643803940000|2022-02-02 12:12:20|805.3|804|805.3|804|805.3|804|805.3|804|2
1643803950000|2022-02-02 12:12:30|805|803.8|805|803.8|805|803.8|805|803.8|269
1643803960000|2022-02-02 12:12:40|805.3|804|805.3|804|805.3|804|805.3|804|0
1643803980000|2022-02-02 12:13:00||803.8||804||804||803.8|0
1643803990000|2022-02-02 12:13:10|805|803.8|805|803.5|805|803.8|804.8|803.5|3
1643804000000|2022-02-02 12:13:20|804.8||804.8||804.8||804.8||0
1643804020000|2022-02-02 12:13:40|805|803.8|805|803.8|805|803.8|805|803.8|1
1643804030000|2022-02-02 12:13:50|805.3||805||805.3||805||10
1643804040000|2022-02-02 12:14:00|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|0
1643804050000|2022-02-02 12:14:10|||||||||1
1643804060000|2022-02-02 12:14:20|||||||||1
1643804070000|2022-02-02 12:14:30|805||805||805||804.8||3
1643804080000|2022-02-02 12:14:40|804.8||805||805||804.8||0
1643804090000|2022-02-02 12:14:50|804.8||804.8||804.8||804.8||0
1643804110000|2022-02-02 12:15:10|805||804.8||805||804.8||0
1643804130000|2022-02-02 12:15:30|805||804.8||805||804.8||0
1643804140000|2022-02-02 12:15:40|||||||||1
1643804150000|2022-02-02 12:15:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643804160000|2022-02-02 12:16:00|804.3|803|804.5|803.3|804.5|803.3|804.3|803|0
1643804170000|2022-02-02 12:16:10||803||803.3||803.3||803|0
1643804190000|2022-02-02 12:16:30|804.8||804.8||804.8||804.5||2
1643804200000|2022-02-02 12:16:40|804.5|803.5|804.8|803.5|804.8|803.5|804.5|803.5|1
1643804220000|2022-02-02 12:17:00|805|803.8|805|803.8|805|803.8|805|803.8|13
1643804240000|2022-02-02 12:17:20|805.3||805||805.3||805||4
1643804250000|2022-02-02 12:17:30|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|21
1643804260000|2022-02-02 12:17:40|805||804.8||805||804.8||0
1643804280000|2022-02-02 12:18:00|805|803.8|805|803.8|805|803.8|805|803.8|0
1643804310000|2022-02-02 12:18:30|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|0
1643804320000|2022-02-02 12:18:40|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803|28
1643804330000|2022-02-02 12:18:50||803||803.3||803.3||803|0
1643804340000|2022-02-02 12:19:00|804.3|803|804.3|803|804.5|803|804.3|803|7
1643804350000|2022-02-02 12:19:10|||||||||1
1643804360000|2022-02-02 12:19:20|804.5||804.3||804.5||804.3||4
1643804380000|2022-02-02 12:19:40||802.8||803||803||802.8|0
1643804390000|2022-02-02 12:19:50||802.8||803||803||802.8|1
1643804400000|2022-02-02 12:20:00|||||||||1
1643804410000|2022-02-02 12:20:10||802.8||803||803||802.8|0
1643804420000|2022-02-02 12:20:20||802.8||802.8||802.8||802.8|0
1643804430000|2022-02-02 12:20:30|804|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643804440000|2022-02-02 12:20:40|804||803.8||804||803.8||0
1643804450000|2022-02-02 12:20:50|804||803.8||804||803.8||0
1643804460000|2022-02-02 12:21:00|804|802.8|804|802.8|804|802.8|804|802.8|0
1643804470000|2022-02-02 12:21:10||802.5||802.8||802.8||802.5|0
1643804490000|2022-02-02 12:21:30|||||||||1
1643804510000|2022-02-02 12:21:50|804.3|803|804.3|803|804.3|803|804.3|803|1
1643804520000|2022-02-02 12:22:00||802.8||802.8||802.8||802.8|3
1643804530000|2022-02-02 12:22:10|804.5|803|804.5|803.3|804.5|803.3|804.5|803|2
1643804550000|2022-02-02 12:22:30|804.8||804.8||804.8||804.5||0
1643804560000|2022-02-02 12:22:40|804.5||804.5||804.8||804.5||0
1643804570000|2022-02-02 12:22:50||803||803.3||803.3||803|0
1643804580000|2022-02-02 12:23:00||803||803.3||803.3||803|0
1643804590000|2022-02-02 12:23:10||803||803.3||803.3||803|0
1643804610000|2022-02-02 12:23:30||803||803.3||803.3||803|0
1643804620000|2022-02-02 12:23:40||803||803.3||803.3||803|0
1643804630000|2022-02-02 12:23:50|||||||||4
1643804640000|2022-02-02 12:24:00|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.3|5
1643804660000|2022-02-02 12:24:20|804.5|803.3|804.5|803.3|804.8|803.5|804.5|803.3|0
1643804670000|2022-02-02 12:24:30|804.8||804.5||804.8||804.5||0
1643804680000|2022-02-02 12:24:40|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|2
1643804690000|2022-02-02 12:24:50|804.5|803.3|804.5|803.3|804.5|803.5|804.5|803.3|8
1643804720000|2022-02-02 12:25:20|804.8||804.8||804.8||804.8||0
1643804730000|2022-02-02 12:25:30||803.5||803.5||803.5||803.5|0
1643804740000|2022-02-02 12:25:40||803.3||803.3||803.5||803.3|0
1643804750000|2022-02-02 12:25:50||803.5||803.5||803.5||803.3|0
1643804760000|2022-02-02 12:26:00||803.3||803.5||803.5||803.3|0
1643804770000|2022-02-02 12:26:10|804.5|803.3|804.5|803.3|804.8|803.5|804.5|803.3|2
1643804780000|2022-02-02 12:26:20|804.8|803.5|805|803.8|805|803.8|804.8|803.5|8
1643804790000|2022-02-02 12:26:30|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|0
1643804800000|2022-02-02 12:26:40|805|803.3|804.5|803.3|805|803.3|804.5|803.3|7
1643804810000|2022-02-02 12:26:50|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.3|10
1643804820000|2022-02-02 12:27:00|805||804.8||805||804.8||2
1643804830000|2022-02-02 12:27:10|805|803.3|804.5|803.3|805|803.3|804.5|803.3|2
1643804850000|2022-02-02 12:27:30|804.8||804.5||804.8||804.5||0
1643804860000|2022-02-02 12:27:40|804.8|803.5|805|803.5|805|803.5|804.8|803.5|2
1643804870000|2022-02-02 12:27:50|804.8|803.3|804.8|803.5|804.8|803.5|804.8|803.3|0
1643804880000|2022-02-02 12:28:00|||||||||1
1643804890000|2022-02-02 12:28:10||803.3||803.5||803.5||803.3|12
1643804900000|2022-02-02 12:28:20|||||||||4
1643804910000|2022-02-02 12:28:30|||||||||2
1643804920000|2022-02-02 12:28:40|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803.3|0
1643804930000|2022-02-02 12:28:50|804.8||804.8||804.8||804.5||7
1643804940000|2022-02-02 12:29:00|804.5||804.5||804.5||804.5||0
1643804950000|2022-02-02 12:29:10||803||803.3||803.3||803|0
1643804970000|2022-02-02 12:29:30||803||803||803.3||803|0
1643804980000|2022-02-02 12:29:40||803.3||803.3||803.3||803.3|0
1643804990000|2022-02-02 12:29:50||803||803||803||803|0
1643805000000|2022-02-02 12:30:00|804.3|802.8|804.3|802.8|804.3|802.8|804.3|802.8|0
1643805010000|2022-02-02 12:30:10||803||803||803||802.8|0
1643805030000|2022-02-02 12:30:30|804.5||804.3||804.5||804.3||1
1643805040000|2022-02-02 12:30:40|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643805050000|2022-02-02 12:30:50|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.3|11
1643805060000|2022-02-02 12:31:00|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803.3|0
1643805070000|2022-02-02 12:31:10|804.8||804.8||804.8||804.5||0
1643805080000|2022-02-02 12:31:20||803.5||803.5||803.5||803.5|0
1643805090000|2022-02-02 12:31:30|804.5|803.3|804.8|803.3|804.8|803.5|804.5|803.3|0
1643805100000|2022-02-02 12:31:40||803.5||803.5||803.5||803.5|0
1643805140000|2022-02-02 12:32:20|805|803.8|805|803.8|805|803.8|804.8|803.8|0
1643805150000|2022-02-02 12:32:30|805.3|804|805.5|804|805.5|804|805|804|4
1643805160000|2022-02-02 12:32:40||804.3||804.3||804.3||804.3|0
1643805180000|2022-02-02 12:33:00|805.8|804.5|805.8|804.5|806|804.5|805.8|804.3|8
1643805190000|2022-02-02 12:33:10|||||||||4
1643805200000|2022-02-02 12:33:20|806||805.8||806||805.8||0
1643805220000|2022-02-02 12:33:40||804.3||804.5||804.5||804.3|0
1643805230000|2022-02-02 12:33:50||804.3||804.5||804.5||804.3|0
1643805260000|2022-02-02 12:34:20|806|804.8|805.8|804.5|806|804.8|805.8|804.5|4
1643805270000|2022-02-02 12:34:30|806||806||806||805.8||18
1643805280000|2022-02-02 12:34:40|805.8||805.8||805.8||805.8||0
1643805290000|2022-02-02 12:34:50|||||||||4
1643805300000|2022-02-02 12:35:00|806||806||806||806||4
1643805310000|2022-02-02 12:35:10|805.8||805.8||805.8||805.8||0
1643805320000|2022-02-02 12:35:20|806||805.8||806||805.8||0
1643805330000|2022-02-02 12:35:30|806|804.8|806|804.5|806|804.8|805.8|804.5|0
1643805340000|2022-02-02 12:35:40|805.8|804.8|806|804.8|806|804.8|805.8|804.8|0
1643805360000|2022-02-02 12:36:00|806.3|804.5|806.3|804.8|806.3|805|806.3|804.5|18
1643805370000|2022-02-02 12:36:10|806|805|806.3|804.8|806.3|805|806|804.8|0
1643805380000|2022-02-02 12:36:20|806.5|805|806.3|805|806.5|805|806.3|804.8|0
1643805390000|2022-02-02 12:36:30|806|804.8|806.3|805|806.3|805|806|804.8|3
1643805410000|2022-02-02 12:36:50||804.8||804.8||804.8||804.8|2
1643805420000|2022-02-02 12:37:00|806||806.3||806.3||806||0
1643805430000|2022-02-02 12:37:10|806||806||806.3||806||0
1643805440000|2022-02-02 12:37:20|806.3||806.3||806.3||806||0
1643805450000|2022-02-02 12:37:30||805||805||805||804.8|0
1643805460000|2022-02-02 12:37:40|806|804.8|806|804.8|806|804.8|806|804.8|1
1643805480000|2022-02-02 12:38:00|||||||||3
1643805520000|2022-02-02 12:38:40|||||||||5
1643805530000|2022-02-02 12:38:50||804.5||804.8||804.8||804.5|0
1643805540000|2022-02-02 12:39:00|805.8|804.5|805.8|804.5|806|804.8|805.8|804.5|0
1643805570000|2022-02-02 12:39:30|806|804.8|806|804.5|806|804.8|806|804.5|0
1643805580000|2022-02-02 12:39:40||804.8||804.8||804.8||804.8|0
1643805590000|2022-02-02 12:39:50|805.8|804.5|806|804.5|806|804.5|805.8|804.5|0
1643805600000|2022-02-02 12:40:00|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|0
1643805610000|2022-02-02 12:40:10|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804.3|2
1643805620000|2022-02-02 12:40:20|805.8||805.5||805.8||805.5||0
1643805630000|2022-02-02 12:40:30|805.3|804|805.3|804|805.3|804|805.3|804|4
1643805640000|2022-02-02 12:40:40||803.8||804||804||803.8|0
1643805660000|2022-02-02 12:41:00|||||||||1
1643805680000|2022-02-02 12:41:20|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|1
1643805690000|2022-02-02 12:41:30|805.8|804.5|805.3|804|805.8|804.5|805.3|804|0
1643805700000|2022-02-02 12:41:40|805.5||805.5||805.5||805.5||0
1643805710000|2022-02-02 12:41:50|805.3||805.3||805.3||805.3||0
1643805730000|2022-02-02 12:42:10|||||||||5
1643805750000|2022-02-02 12:42:30|805.5||805.5||805.5||805.3||1
1643805760000|2022-02-02 12:42:40||804.3||804.3||804.3||804.3|0
1643805770000|2022-02-02 12:42:50|||||||||4
1643805780000|2022-02-02 12:43:00|||||||||2
1643805790000|2022-02-02 12:43:10|805.3|804|805.5|804|805.5|804|805.3|804|0
1643805800000|2022-02-02 12:43:20|805.3||805.5||805.5||805.3||0
1643805810000|2022-02-02 12:43:30|805.3||805.5||805.5||805.3||0
1643805820000|2022-02-02 12:43:40||804.3||804.3||804.3||804.3|3
1643805830000|2022-02-02 12:43:50|805.3|804|805.5|804|805.5|804|805.3|804|2
1643805840000|2022-02-02 12:44:00|805.3|804.3|805.5|804.3|805.5|804.3|805.3|804.3|0
1643805850000|2022-02-02 12:44:10|805.8|804|805.5|804.3|805.8|804.3|805.5|804|0
1643805870000|2022-02-02 12:44:30|805.8|804.5|805.8|804.5|805.8|804.5|805.5|804.3|0
1643805880000|2022-02-02 12:44:40|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804.3|0
1643805890000|2022-02-02 12:44:50|805.8|804.5|806|804.8|806|804.8|805.5|804.5|0
1643805900000|2022-02-02 12:45:00|805.8|804.5|805.8|804.5|806|804.5|805.8|804.5|0
1643805920000|2022-02-02 12:45:20|805.5|804.3|805.8|804.3|805.8|804.3|805.5|804.3|1
1643805930000|2022-02-02 12:45:30||804.5||804.3||804.5||804.3|0
1643805940000|2022-02-02 12:45:40|806|804.5|806.3|804.8|806.3|804.8|805.8|804.5|82
1643805950000|2022-02-02 12:45:50|806|805|806.3|805|806.3|805|806|804.8|2
1643805960000|2022-02-02 12:46:00|806.5|805.3|806.8|805.5|806.8|805.5|806.5|805.3|13
1643805970000|2022-02-02 12:46:10|806.5|805.3|806.5|805.3|806.8|805.5|806.5|805.3|5
1643805980000|2022-02-02 12:46:20|806.8|805.5|806.8|805.5|806.8|805.5|806.5|805.3|0
1643805990000|2022-02-02 12:46:30|806.5|805.3|806.5|805.3|806.8|805.5|806.5|805.3|6
1643806000000|2022-02-02 12:46:40|806.8||806.5||806.8||806.5||0
1643806010000|2022-02-02 12:46:50|806.8|805|806.5|805|806.8|805.3|806.5|805|111
1643806020000|2022-02-02 12:47:00|806.3|805.3|806.3|805|806.5|805.3|806.3|805|2
1643806030000|2022-02-02 12:47:10|806.5||806.5||806.5||806.3||0
1643806050000|2022-02-02 12:47:30||805.3||805.3||805.3||805.3|14
1643806060000|2022-02-02 12:47:40|806.8||806.5||806.8||806.5||0
1643806070000|2022-02-02 12:47:50|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|14
1643806080000|2022-02-02 12:48:00|||||||||1
1643806090000|2022-02-02 12:48:10|807|805.8|807|805.8|807|805.8|807|805.8|23
1643806110000|2022-02-02 12:48:30||805.5||805.8||805.8||805.5|4
1643806140000|2022-02-02 12:49:00|807.3|806|807.3|806|807.3|806|807.3|806|7
1643806150000|2022-02-02 12:49:10|807.5|806.3|807.8|806.5|807.8|806.5|807.5|806.3|63
1643806170000|2022-02-02 12:49:30|808||808||808||808||6
1643806180000|2022-02-02 12:49:40|807.8||807.8||808||807.8||5
1643806190000|2022-02-02 12:49:50|808|806.8|808|806.8|808|806.8|808|806.5|1
1643806200000|2022-02-02 12:50:00|808.3|807|808.3|806.8|808.3|807|808.3|806.8|4
1643806210000|2022-02-02 12:50:10||807||807||807||806.8|0
1643806220000|2022-02-02 12:50:20|808.5||808.5||808.5||808.3||0
1643806230000|2022-02-02 12:50:30|808.8|807.3|808.8|807.5|808.8|807.5|808.8|807.3|20
1643806240000|2022-02-02 12:50:40|809|807.8|809|807.8|809|807.8|809|807.8|6
1643806250000|2022-02-02 12:50:50|||||||||2
1643806260000|2022-02-02 12:51:00|808.8|807.5|808.8|807.5|809|807.5|808.8|807.3|18
1643806270000|2022-02-02 12:51:10|808.5|807.3|808.5|807.3|808.5|807.3|808.3|807|0
1643806280000|2022-02-02 12:51:20|808.8||808.5||808.8||808.5||2
1643806290000|2022-02-02 12:51:30|808.8|807.5|808.8|807.5|808.8|807.5|808.5|807.3|0
1643806300000|2022-02-02 12:51:40||807.3||807.5||807.5||807.3|0
1643806310000|2022-02-02 12:51:50|||||||||1
1643806320000|2022-02-02 12:52:00|808.5|807.3|808.5|807.3|808.8|807.3|808.5|807.3|7
1643806340000|2022-02-02 12:52:20|808.8||808.5||808.8||808.5||3
1643806350000|2022-02-02 12:52:30|808.8|807|808.3|807|808.8|807|808.3|807|5
1643806360000|2022-02-02 12:52:40|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|0
1643806370000|2022-02-02 12:52:50||807||807.3||807.3||807|0
1643806380000|2022-02-02 12:53:00||807||807||807||807|0
1643806390000|2022-02-02 12:53:10|808.8|807.3|808.8|807.5|808.8|807.5|808.5|807.3|2
1643806400000|2022-02-02 12:53:20|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|8
1643806420000|2022-02-02 12:53:40||807||807.3||807.3||807|0
1643806430000|2022-02-02 12:53:50||807||807||807.3||807|0
1643806440000|2022-02-02 12:54:00||807.3||807.3||807.3||807|0
1643806450000|2022-02-02 12:54:10|809|807.5|809.3|807.8|809.3|807.8|809|807.5|14
1643806460000|2022-02-02 12:54:20|809.8|808|810|808.8|810|808.8|809.5|808|41
1643806470000|2022-02-02 12:54:30|810.3|809|810.8|809.5|811|809.5|810.3|809|274
1643806480000|2022-02-02 12:54:40|811|810|811.5|810|811.5|810.3|811|810|20
1643806490000|2022-02-02 12:54:50|811.3|810.3|811.5|810|811.8|810.3|811.3|810|9
1643806500000|2022-02-02 12:55:00|811.8|810.3|811.5|810.3|811.8|810.5|811.5|810|3
1643806510000|2022-02-02 12:55:10|811.3|810|811.3|810|811.5|810.3|811.3|810|15
1643806520000|2022-02-02 12:55:20|811.5|810.3|811.5|810.3|811.5|810.3|811.5|810.3|0
1643806530000|2022-02-02 12:55:30|811.8|810|811.5|810.3|811.8|810.3|811.5|810|14
1643806540000|2022-02-02 12:55:40||810||810||810.3||810|0
1643806550000|2022-02-02 12:55:50||810.3||810.3||810.3||810|0
1643806560000|2022-02-02 12:56:00|811.8|810|811.8|810.5|812|810.8|811.8|810|55
1643806570000|2022-02-02 12:56:10|811.5|810.3|811.5|810.3|811.8|810.5|811.5|810|0
1643806580000|2022-02-02 12:56:20|811.3|810|811|809.8|811.5|810.3|811|809.5|3
1643806590000|2022-02-02 12:56:30|811.3||811||811.3||811||0
1643806600000|2022-02-02 12:56:40|811.3||811||811.3||811||3
1643806610000|2022-02-02 12:56:50|810.8|809.5|810.8|809.5|811|809.5|810.8|809.5|2
1643806620000|2022-02-02 12:57:00|811|809.3|810.8|809.5|811.3|809.8|810.8|809.3|3
1643806630000|2022-02-02 12:57:10|811|809.8|811|809.5|811|809.8|810.8|809.5|11
1643806640000|2022-02-02 12:57:20|810.8|809.8|811|809.5|811|809.8|810.8|809.5|0
1643806650000|2022-02-02 12:57:30|810.8|809.8|811|809.8|811|809.8|810.8|809.8|0
1643806660000|2022-02-02 12:57:40|811.3|809.5|811.3|809.8|811.3|809.8|811.3|809.5|0
1643806670000|2022-02-02 12:57:50|811.5|810|811.3|810|811.5|810|811.3|810|0
1643806680000|2022-02-02 12:58:00|811.5|809.8|811.3|809.8|811.5|809.8|811|809.8|1
1643806690000|2022-02-02 12:58:10|811|810|811.5|810|811.5|810|811|810|0
1643806700000|2022-02-02 12:58:20|811.3|810.3|811.5|810.3|811.8|810.3|811.3|810.3|6
1643806710000|2022-02-02 12:58:30||810||810||810.3||810|0
1643806720000|2022-02-02 12:58:40||810.3||810||810.3||810|0
1643806730000|2022-02-02 12:58:50|811.3|810.3|811.3|810|811.3|810.3|811.3|810|0
1643806740000|2022-02-02 12:59:00|812|810.8|812.5|811|812.5|811|812|810.5|60
1643806750000|2022-02-02 12:59:10|812.3|811.3|812.5|811.3|812.5|811.3|812.3|811|6
1643806760000|2022-02-02 12:59:20||811||811.3||811.3||811|0
1643806770000|2022-02-02 12:59:30|812.8|811|813|811.8|813|811.8|812.8|811|3
1643806780000|2022-02-02 12:59:40|812.8|811.5|812.8|811.5|813|811.8|812.8|811.5|0
1643806790000|2022-02-02 12:59:50|813|811.3|813|811.5|813|811.5|812.8|811.3|3
1643806800000|2022-02-02 13:00:00|812.8|811.8|814|812.5|814.3|813|812.8|811.8|78
1643806810000|2022-02-02 13:00:10|813.8|812.3|814|812.8|814|812.8|813|811.8|3
1643806820000|2022-02-02 13:00:20|814.3|812.5|814|812.8|814.3|812.8|813.8|812.5|6
1643806830000|2022-02-02 13:00:30|813.8|812.5|814.5|813|814.5|813|813.8|812.5|31
1643806840000|2022-02-02 13:00:40|814.3|813.3|814.5|813.3|815.3|813.8|814.3|813.3|25
1643806850000|2022-02-02 13:00:50|814.8|813.5|814.5|813|814.8|813.5|814.5|813|3
1643806860000|2022-02-02 13:01:00|815|813.3|814.5|813|815|813.5|814.3|813|12
1643806870000|2022-02-02 13:01:10|814.3|812.8|814|812.8|814.3|813|814|812.5|12
1643806880000|2022-02-02 13:01:20|814.8|813.3|815.3|814|815.5|814.3|814.8|813.3|153
1643806890000|2022-02-02 13:01:30|815.5|814.3|814.8|813.5|815.5|814.3|814.8|813.5|11
1643806900000|2022-02-02 13:01:40|815|813.3|815|813.5|815|813.8|814.8|813.3|2
1643806910000|2022-02-02 13:01:50|814.8|813.3|814.3|813|814.8|813.3|814.3|813|11
1643806920000|2022-02-02 13:02:00|814.5|812.8|813.8|812.5|814.5|813.3|813.8|812.5|1
1643806930000|2022-02-02 13:02:10|814|812.3|814|812.8|814.5|813|814|812.3|5
1643806940000|2022-02-02 13:02:20|814.3|813|813.8|812.5|814.3|813|813.8|812.5|2
1643806950000|2022-02-02 13:02:30|814|812.3|813.8|812.5|814|812.5|813.5|812.3|1
1643806960000|2022-02-02 13:02:40|813.5|812.3|813.8|812.5|813.8|812.5|813.5|812|2
1643806970000|2022-02-02 13:02:50|813.5|812.3|814|812.5|814|812.5|813.5|812.3|4
1643806980000|2022-02-02 13:03:00|813.8|812.8|814.5|813|814.5|813|813.8|812.5|7
1643806990000|2022-02-02 13:03:10|814.8|813.3|815|813.5|815|813.5|814.8|813|1
1643807000000|2022-02-02 13:03:20|815.3|813.8|815.3|814|815.3|814|815.3|813.8|1
1643807010000|2022-02-02 13:03:30|815|813.8|814.8|813.3|815.3|814|814.8|813.3|6
1643807020000|2022-02-02 13:03:40|814.5|813.5|815|813.5|815|813.5|814.5|813.5|8
1643807030000|2022-02-02 13:03:50|814.8|813.3|815|813.5|815|813.5|814.5|813.3|1
1643807040000|2022-02-02 13:04:00|814.8|813.8|815|813.5|815|813.8|814.8|813.5|33
1643807050000|2022-02-02 13:04:10|814.8|813.3|814.5|813|815|813.5|814.5|813|2
1643807060000|2022-02-02 13:04:20|814.3|813.3|814.3|812.8|814.5|813.3|814|812.8|2
1643807070000|2022-02-02 13:04:30|814.5|813|814.5|813|814.5|813.3|814.3|813|0
1643807080000|2022-02-02 13:04:40|814.8|813.3|814.3|813|814.8|813.5|814.3|813|2
1643807090000|2022-02-02 13:04:50|814.5|813.3|814.5|813|814.5|813.3|814.3|813|4
1643807100000|2022-02-02 13:05:00|814.8|813.3|814.8|813.5|814.8|813.5|814.8|813|3
1643807110000|2022-02-02 13:05:10|814.5|813.3|814|812.5|814.5|813.3|814|812.5|10
1643807120000|2022-02-02 13:05:20|813.8|812.8|813.8|812.5|814|812.8|813.8|812.5|7
1643807130000|2022-02-02 13:05:30|814|812.3|813.5|812.3|814|812.3|813.5|812.3|1
1643807140000|2022-02-02 13:05:40|813.8|812|813.5|812.3|814|812.5|813.5|812|8
1643807150000|2022-02-02 13:05:50|813.8||813.5||813.8||813.5||0
1643807160000|2022-02-02 13:06:00|813.8|812.5|814|812.8|814|812.8|813.8|812.3|4
1643807170000|2022-02-02 13:06:10|814.3|813|814.3|812.8|814.3|813|814|812.8|0
1643807180000|2022-02-02 13:06:20|814|812.5|814|812.5|814.3|812.5|813.8|812.5|0
1643807190000|2022-02-02 13:06:30|813.8|812.3|813.8|812.5|814|812.5|813.8|812.3|0
1643807200000|2022-02-02 13:06:40|813.5|812.3|813.5|812|813.5|812.3|813.5|812|0
1643807210000|2022-02-02 13:06:50|813.3|812.3|813.3|812|813.5|812.3|813.3|812|0
1643807220000|2022-02-02 13:07:00|813.5|812.3|813.3|812|813.5|812.3|813|811.8|19
1643807230000|2022-02-02 13:07:10|813|811.8|813.3|811.8|813.3|812|813|811.8|0
1643807240000|2022-02-02 13:07:20|813|812|813.3|812|813.3|812|813|811.8|1
1643807250000|2022-02-02 13:07:30|813.5|811.8|813.8|812.5|813.8|812.5|813.5|811.8|34
1643807260000|2022-02-02 13:07:40|814|812.3|813.5|812.3|814|812.3|813.5|812.3|1
1643807270000|2022-02-02 13:07:50|813.8|812|813.3|811.8|813.8|812.3|813.3|811.8|2
1643807280000|2022-02-02 13:08:00|813|812|812.8|811.5|813.3|812|812.8|811.5|1
1643807290000|2022-02-02 13:08:10||811.3||811.5||811.5||811.3|3
1643807300000|2022-02-02 13:08:20|813|811.8|813|811.5|813|811.8|812.8|811.5|1
1643807310000|2022-02-02 13:08:30|812.8|811.8|812.8|811.5|812.8|811.8|812.8|811.5|3
1643807320000|2022-02-02 13:08:40|813|811.8|813|811.8|813|811.8|813|811.5|1
1643807330000|2022-02-02 13:08:50|812.8|811.5|812.5|811.3|813|811.5|812.5|811.3|0
1643807340000|2022-02-02 13:09:00|812.3|811|812.5|811|812.5|811|812.3|810.8|1
1643807350000|2022-02-02 13:09:10|812.3||812.3||812.5||812.3||1
1643807360000|2022-02-02 13:09:20|812.5|811.3|812.5|811.3|812.5|811.3|812.3|811|0
1643807370000|2022-02-02 13:09:30|812.3|811|812.5|811|812.5|811|812.3|811|0
1643807380000|2022-02-02 13:09:40|812.3|811.3|812.5|811.3|812.5|811.3|812.3|811|0
1643807390000|2022-02-02 13:09:50|812.3|811|812.3|811|812.3|811|812.3|810.8|1
1643807400000|2022-02-02 13:10:00|812.5|811.3|812.3|811|812.5|811.3|812.3|810.8|2
1643807410000|2022-02-02 13:10:10||810.8||811||811||810.8|0
1643807420000|2022-02-02 13:10:20|812.5|811.3|812.5|811|812.5|811.3|812.3|811|0
1643807430000|2022-02-02 13:10:30|812.3|811.3|812.3|811|812.3|811.3|812.3|810.8|1
1643807440000|2022-02-02 13:10:40||810.8||810.8||810.8||810.8|15
1643807450000|2022-02-02 13:10:50|812|810.5|812|810.8|812.3|810.8|812|810.5|0
1643807460000|2022-02-02 13:11:00|812.3|811|812.3|811|812.3|811|812|811|8
1643807470000|2022-02-02 13:11:10|812.5|811.3|812.5|811.3|812.5|811.3|812.5|811|10
1643807480000|2022-02-02 13:11:20|812.3|811|812.3|811|812.3|811.3|812.3|811|30
1643807490000|2022-02-02 13:11:30|812|810.8|811.8|810.5|812|810.8|811.8|810.5|14
1643807500000|2022-02-02 13:11:40|812|810.8|812|810.5|812|810.8|812|810.5|11
1643807510000|2022-02-02 13:11:50|811.8|810.8|811.8|810.5|811.8|810.8|811.8|810.5|41
1643807520000|2022-02-02 13:12:00|812|810.8|812.3|811|812.3|811|812|810.8|19
1643807530000|2022-02-02 13:12:10|812.8|811.5|812.8|811.5|812.8|811.5|812.8|811.5|137
1643807540000|2022-02-02 13:12:20|812.5|811.3|812.8|811.5|812.8|811.5|812.5|811.3|25
1643807560000|2022-02-02 13:12:40|813|811.8|813|811.8|813|811.8|813|811.8|3
1643807570000|2022-02-02 13:12:50|813.3||813||813.3||813||2
1643807580000|2022-02-02 13:13:00|||||||||6
1643807610000|2022-02-02 13:13:30|813.3||813.3||813.3||813||2
1643807620000|2022-02-02 13:13:40|813||813||813.3||813||0
1643807630000|2022-02-02 13:13:50|813.3|812|813.3|812|813.5|812|813.3|812|4
1643807640000|2022-02-02 13:14:00|813.5|812.3|813.5|812|813.5|812.3|813.3|812|0
1643807650000|2022-02-02 13:14:10|813.3||813.3||813.5||813.3||0
1643807670000|2022-02-02 13:14:30|813.5||813.5||813.5||813.3||0
1643807680000|2022-02-02 13:14:40|813.3||813.3||813.5||813.3||0
1643807710000|2022-02-02 13:15:10|813.5||813.3||813.5||813.3||0
1643807720000|2022-02-02 13:15:20|813.5|812.3|813.8|812.5|814|812.5|813.5|812.3|0
1643807730000|2022-02-02 13:15:30|814|812.8|813.8|812.5|814|812.8|813.8|812.5|0
1643807740000|2022-02-02 13:15:40|813.5|812.3|813.5|812.3|813.8|812.5|813.5|812.3|6
1643807750000|2022-02-02 13:15:50|813.8|812|813.8|812.3|814|812.8|813.8|812|4
1643807760000|2022-02-02 13:16:00|813.5|812.5|813.3|812|813.5|812.5|813.3|812|1
1643807770000|2022-02-02 13:16:10|813.5||813.3||813.5||813.3||1
1643807780000|2022-02-02 13:16:20|813.5||813.3||813.5||813.3||0
1643807790000|2022-02-02 13:16:30|813.5|812.3|813.8|812.5|813.8|812.5|813.5|812.3|1
1643807800000|2022-02-02 13:16:40|813.5|812.3|813.8|812.3|813.8|812.5|813.5|812.3|16
1643807810000|2022-02-02 13:16:50|813.3|812|813|811.8|813.3|812|813|811.5|6
1643807820000|2022-02-02 13:17:00|812.8|811.5|813|811.8|813.3|811.8|812.8|811.5|22
1643807830000|2022-02-02 13:17:10|813.3|812|813.5|812.3|813.5|812.3|813.3|812|0
1643807840000|2022-02-02 13:17:20|813.8||813.8||813.8||813.8||0
1643807850000|2022-02-02 13:17:30|813.5|812.5|813.8|812.5|813.8|812.5|813.5|812.3|4
1643807860000|2022-02-02 13:17:40||812.3||812.3||812.3||812.3|0
1643807870000|2022-02-02 13:17:50||812.5||812.5||812.5||812.3|0
1643807880000|2022-02-02 13:18:00|814|812.8|814|812.8|814|812.8|813.8|812.8|10
1643807890000|2022-02-02 13:18:10|813.8|812.5|814|812.5|814|812.8|813.8|812.5|1
1643807900000|2022-02-02 13:18:20|813.8|812.3|813.5|812.3|813.8|812.3|813.5|812.3|2
1643807910000|2022-02-02 13:18:30|813.8|812.5|814|812.8|814|812.8|813.8|812.5|0
1643807920000|2022-02-02 13:18:40|814.3||814||814.3||814||6
1643807930000|2022-02-02 13:18:50|813.8|812.5|814|812.5|814|812.5|813.8|812.3|0
1643807940000|2022-02-02 13:19:00||812.8||812.8||812.8||812.5|11
1643807950000|2022-02-02 13:19:10|814.3|812.5|814|812.8|814.3|812.8|814|812.5|0
1643807960000|2022-02-02 13:19:20|813.8|812.5|814|812.5|814|812.8|813.8|812.5|3
1643807970000|2022-02-02 13:19:30|813.8|812.3|813.5|812.3|813.8|812.3|813.5|812.3|1
1643807980000|2022-02-02 13:19:40|813.8|812.5|813.8|812.5|813.8|812.5|813.5|812.3|22
1643807990000|2022-02-02 13:19:50|814||814||814||813.8||0
1643808000000|2022-02-02 13:20:00|813.8|812.3|813.5|812.3|814|812.3|813.3|812|17
1643808010000|2022-02-02 13:20:10|813.8||813.5||813.8||813.5||0
1643808020000|2022-02-02 13:20:20|813.8||813.5||813.8||813.5||0
1643808030000|2022-02-02 13:20:30|813.8|812.5|814|812.5|814|812.8|813.5|812.5|0
1643808040000|2022-02-02 13:20:40|813.8||813.8||813.8||813.8||2
1643808050000|2022-02-02 13:20:50|813.5|812.3|813.5|812.3|813.5|812.5|813.5|812|0
1643808060000|2022-02-02 13:21:00|813.8|812|813.8|812.3|813.8|812.5|813.8|812|0
1643808070000|2022-02-02 13:21:10||812.5||812.5||812.5||812.3|0
1643808080000|2022-02-02 13:21:20|814|812.8|814|812.8|814.3|812.8|814|812.8|0
1643808090000|2022-02-02 13:21:30||812.5||812.5||812.8||812.5|0
1643808100000|2022-02-02 13:21:40||812.8||812.8||812.8||812.5|30
1643808110000|2022-02-02 13:21:50|813.8|812.5|813.8|812.5|814|812.5|813.8|812.5|1
1643808120000|2022-02-02 13:22:00|814|812.8|814|812.8|814|812.8|813.8|812.5|0
1643808130000|2022-02-02 13:22:10||812.5||812.5||812.8||812.5|40
1643808140000|2022-02-02 13:22:20|814.3|812.8|813.5|812.3|814.3|813|813.5|812.3|4
1643808150000|2022-02-02 13:22:30|813.3|812|813.3|812|813.5|812|813.3|811.8|1
1643808160000|2022-02-02 13:22:40|813.5|812.3|813.8|812.5|813.8|812.5|813.5|812.3|0
1643808170000|2022-02-02 13:22:50|813.5|812.3|813.8|812.5|813.8|812.5|813.5|812.3|13
1643808180000|2022-02-02 13:23:00|813.5|812.3|813.8|812.3|813.8|812.5|813.5|812.3|1
1643808190000|2022-02-02 13:23:10||812.5||812.3||812.5||812.3|54
1643808200000|2022-02-02 13:23:20|813.5|812.5|813.8|812.3|813.8|812.5|813.5|812.3|3
1643808210000|2022-02-02 13:23:30|813.5|812.5|813.5|812.3|813.5|812.5|813.5|812.3|34
1643808220000|2022-02-02 13:23:40|813.8||813.5||813.8||813.5||0
1643808230000|2022-02-02 13:23:50|813.8|812.5|813.5|812.3|813.8|812.5|813.5|812.3|0
1643808240000|2022-02-02 13:24:00|813.8|812.5|813.5|812|813.8|812.5|813.5|812|0
1643808250000|2022-02-02 13:24:10|813.3|812.3|813.8|812.3|813.8|812.5|813.3|812|0
1643808260000|2022-02-02 13:24:20|814|812.5|813.8|812.5|814|812.5|813.8|812.5|10
1643808270000|2022-02-02 13:24:30|813.5|812.3|813.5|812|813.5|812.3|813.3|812|4
1643808280000|2022-02-02 13:24:40|813.3|812.3|813.3|811.8|813.3|812.3|813.3|811.8|1
1643808290000|2022-02-02 13:24:50|813|812|813.3|812|813.3|812|813|812|0
1643808300000|2022-02-02 13:25:00|813|811.8|813.3|811.8|813.3|811.8|813|811.5|2
1643808310000|2022-02-02 13:25:10|813|811.5|813.3|811.8|813.3|812|813|811.5|0
1643808320000|2022-02-02 13:25:20|813||813.3||813.3||813||0
1643808330000|2022-02-02 13:25:30|813|812|813.3|812|813.3|812|813|812|0
1643808340000|2022-02-02 13:25:40|813.5||813.5||813.5||813.5||0
1643808350000|2022-02-02 13:25:50|813.3|812.3|813.5|812|813.5|812.3|813.3|812|0
1643808360000|2022-02-02 13:26:00|813.8|812.3|813.5|812.3|813.8|812.3|813.5|812|4
1643808370000|2022-02-02 13:26:10|813.3|812|813.5|812|813.5|812.3|813.3|812|3
1643808380000|2022-02-02 13:26:20|813.3|811.8|813.3|812|813.5|812|813.3|811.8|1
1643808390000|2022-02-02 13:26:30|813|811.8|813|811.8|813.3|812|813|811.8|1
1643808400000|2022-02-02 13:26:40|813.3|812|813.3|812|813.3|812|813|811.8|1
1643808410000|2022-02-02 13:26:50||811.8||812||812||811.8|0
1643808420000|2022-02-02 13:27:00|813|811.8|813|811.8|813|811.8|813|811.5|0
1643808430000|2022-02-02 13:27:10|812.8|811.5|812.8|811.5|812.8|811.8|812.8|811.5|0
1643808450000|2022-02-02 13:27:30|813|811.8|813|811.5|813|811.8|813|811.5|2
1643808460000|2022-02-02 13:27:40|813.3|811.8|813.3|811.8|813.3|811.8|813|811.8|0
1643808470000|2022-02-02 13:27:50|813|812|813.3|812|813.3|812|813|812|2
1643808480000|2022-02-02 13:28:00|813.5||813.3||813.5||813.3||1
1643808490000|2022-02-02 13:28:10|813.5|811.8|813.3|812|813.5|812|813.3|811.8|0
1643808510000|2022-02-02 13:28:30||811.8||811.8||812||811.8|0
1643808520000|2022-02-02 13:28:40|813|812|813.3|811.8|813.3|812|813|811.8|0
1643808530000|2022-02-02 13:28:50|813||813||813.3||813||0
1643808540000|2022-02-02 13:29:00||811.5||811.8||811.8||811.5|0
1643808560000|2022-02-02 13:29:20|813.3||813.3||813.3||813.3||0
1643808570000|2022-02-02 13:29:30|813.5|812|813.5|812|813.5|812|813.3|812|0
1643808580000|2022-02-02 13:29:40|813.3||813.3||813.5||813.3||0
1643808590000|2022-02-02 13:29:50||811.8||812||812||811.8|0
1643808600000|2022-02-02 13:30:00|813.5|812.3|813.3|812|813.5|812.3|813.3|812|0
1643808610000|2022-02-02 13:30:10|813|811.8|813.3|811.8|813.3|812|813|811.8|0
1643808620000|2022-02-02 13:30:20||812||812||812||812|0
1643808630000|2022-02-02 13:30:30|813.5|811.8|813.5|812|813.5|812|813.5|811.8|1
1643808640000|2022-02-02 13:30:40|813.3|812.3|813.5|812|813.5|812.3|813.3|812|0
1643808650000|2022-02-02 13:30:50|813.3|812.3|813.3|812|813.3|812.3|813.3|812|0
1643808660000|2022-02-02 13:31:00|813|811.8|813|811.8|813.3|811.8|813|811.8|0
1643808670000|2022-02-02 13:31:10|813.3|812|813|811.8|813.3|812|813|811.8|1
1643808680000|2022-02-02 13:31:20|813.3||813||813.3||813||0
1643808690000|2022-02-02 13:31:30|812.8|811.5|813|811.8|813|811.8|812.8|811.5|0
1643808700000|2022-02-02 13:31:40|813.3|812|813.5|812.3|813.5|812.3|813.3|812|10
1643808710000|2022-02-02 13:31:50|813.8||813.8||813.8||813.8||0
1643808720000|2022-02-02 13:32:00|813.5|812.5|813.5|812|813.5|812.5|813.3|812|0
1643808730000|2022-02-02 13:32:10|813.3|812.3|813.5|812.3|813.5|812.3|813.3|812|0
1643808740000|2022-02-02 13:32:20||812||812.3||812.3||812|1
1643808750000|2022-02-02 13:32:30|813.3|812|813.3|812|813.3|812.3|813.3|812|0
1643808760000|2022-02-02 13:32:40|813.5|812.3|813.3|811.8|813.5|812.3|813.3|811.8|0
1643808770000|2022-02-02 13:32:50|813|812|813.3|811.8|813.3|812|813|811.8|1
1643808780000|2022-02-02 13:33:00|813|812|813|811.8|813.3|812|813|811.8|0
1643808790000|2022-02-02 13:33:10|813.3|812|813.3|812|813.5|812|813.3|811.8|8
1643808800000|2022-02-02 13:33:20||811.8||812||812||811.8|0
1643808810000|2022-02-02 13:33:30|813.5||813.3||813.5||813.3||0
1643808820000|2022-02-02 13:33:40|813.5|812.3|813.5|812.3|813.5|812.3|813.5|812|1
1643808830000|2022-02-02 13:33:50|813.3|812|813.3|812|813.5|812.3|813.3|812|0
1643808840000|2022-02-02 13:34:00|813.5|812.3|813.5|812|813.5|812.3|813.3|812|4
1643808850000|2022-02-02 13:34:10|813.3|812.3|813.5|812.3|813.5|812.3|813.3|812|0
1643808860000|2022-02-02 13:34:20|813.3|812|813.3|812|813.5|812|813.3|812|0
1643808880000|2022-02-02 13:34:40|813|811.8|813|811.8|813|811.8|813|811.8|0
1643808890000|2022-02-02 13:34:50|813.3||813||813.3||813||1
1643808900000|2022-02-02 13:35:00|813.3|811.5|812.8|811.5|813.3|811.5|812.8|811.3|16
1643808920000|2022-02-02 13:35:20|813||812.8||813||812.8||2
1643808930000|2022-02-02 13:35:30|813|811.8|813|811.8|813|811.8|812.8|811.8|3
1643808950000|2022-02-02 13:35:50|812.8|811.5|812.8|811.3|812.8|811.5|812.8|811.3|24
1643808960000|2022-02-02 13:36:00|813|811.5|813|811.8|813|811.8|813|811.3|15
1643808970000|2022-02-02 13:36:10||811.5||811.5||811.8||811.5|0
1643808980000|2022-02-02 13:36:20|812.5|811.8|812.3|811|812.5|811.8|812.3|810.8|48
1643808990000|2022-02-02 13:36:30|812.5|810.8|812.3|811|812.5|811|812.3|810.8|2
1643809000000|2022-02-02 13:36:40|812.5||812.3||812.5||812.3||3
1643809010000|2022-02-02 13:36:50|812.5|810.8|812.3|810.8|812.5|810.8|812.3|810.8|0
1643809020000|2022-02-02 13:37:00|812|810.5|811.8|810.5|812|810.5|811.5|810|25
1643809030000|2022-02-02 13:37:10|811.5|810.3|811.8|810.5|811.8|810.5|811.5|810.3|1
1643809040000|2022-02-02 13:37:20||810.3||810.5||810.5||810.3|0
1643809050000|2022-02-02 13:37:30|812|810.8|812|810.8|812|810.8|811.8|810.5|1
1643809060000|2022-02-02 13:37:40|811.8|810.5|811.8|810.5|812|810.5|811.8|810.5|0
1643809070000|2022-02-02 13:37:50|812|810.8|812|810.5|812|810.8|811.8|810.5|1
1643809080000|2022-02-02 13:38:00|811.8|810.8|812|810.5|812|810.8|811.8|810.5|0
1643809090000|2022-02-02 13:38:10|812.3|810.8|812.3|810.8|812.3|811|812|810.5|1
1643809100000|2022-02-02 13:38:20|812|811|812.3|811|812.3|811|812|810.8|5
1643809120000|2022-02-02 13:38:40|812|810.8|812|810.8|812|811|812|810.8|8
1643809130000|2022-02-02 13:38:50|811.8|810.5|812|810.5|812|810.8|811.8|810.5|2
1643809140000|2022-02-02 13:39:00|811.8|810.8|811.8|810.5|812|810.8|811.8|810.5|2
1643809150000|2022-02-02 13:39:10|812|810.8|812|810.5|812|810.8|811.8|810.5|0
1643809160000|2022-02-02 13:39:20|811.8|810.8|812|810.8|812|810.8|811.8|810.5|0
1643809170000|2022-02-02 13:39:30|812.3|810.5|811.8|810.5|812.3|810.5|811.8|810.5|2
1643809180000|2022-02-02 13:39:40||810.3||810.3||810.5||810.3|15
1643809190000|2022-02-02 13:39:50|812|810.5|812|810.8|812|810.8|812|810.3|2
1643809200000|2022-02-02 13:40:00|812.3||812.3||812.3||812||0
1643809210000|2022-02-02 13:40:10|812|810.5|812|810.8|812|810.8|812|810.5|2
1643809220000|2022-02-02 13:40:20|812.3|810.5|812.3|810.8|812.3|810.8|812.3|810.5|1
1643809230000|2022-02-02 13:40:30|812|810.5|812|810.8|812|810.8|812|810.5|2
1643809240000|2022-02-02 13:40:40||810.5||810.5||810.8||810.5|2
1643809250000|2022-02-02 13:40:50|812.3|810.8|812.3|810.8|812.3|810.8|812.3|810.5|0
1643809260000|2022-02-02 13:41:00||811||811||811||810.8|0
1643809270000|2022-02-02 13:41:10|812.5|811.3|812.8|811.5|813|811.8|812.5|811.3|16
1643809280000|2022-02-02 13:41:20|812.5|811.3|812.8|811.5|812.8|811.5|812.5|811.3|1
1643809290000|2022-02-02 13:41:30|813|811.8|813|811.5|813|811.8|812.8|811.5|0
1643809300000|2022-02-02 13:41:40|812.8|811.8|813|811.5|813|811.8|812.8|811.5|10
1643809310000|2022-02-02 13:41:50||811.8||811.5||811.8||811.5|1
1643809320000|2022-02-02 13:42:00||811.8||811.8||811.8||811.5|0
1643809330000|2022-02-02 13:42:10|812.8|811.5|813|811.8|813|811.8|812.8|811.5|1
1643809340000|2022-02-02 13:42:20|812.8|811.5|813|811.8|813|811.8|812.8|811.5|0
1643809350000|2022-02-02 13:42:30|||||||||1
1643809370000|2022-02-02 13:42:50||811.5||811.5||811.5||811.5|1
1643809380000|2022-02-02 13:43:00|813.3|811.8|813|811.8|813.3|811.8|813|811.8|0
1643809390000|2022-02-02 13:43:10|813.3|812|813|811.8|813.3|812|813|811.8|8
1643809410000|2022-02-02 13:43:30|813.3|812|813.3|811.8|813.3|812|813.3|811.8|0
1643809420000|2022-02-02 13:43:40|813|812|813.3|812|813.3|812|813|811.8|1
1643809430000|2022-02-02 13:43:50|813|811.8|813.3|812|813.3|812|813|811.8|1
1643809440000|2022-02-02 13:44:00|813|811.8|813.3|812|813.3|812|813|811.8|1
1643809450000|2022-02-02 13:44:10||811.8||812||812||811.8|0
1643809460000|2022-02-02 13:44:20|813.5|812.3|813.8|812.5|814|812.8|813.5|812|48
1643809470000|2022-02-02 13:44:30||812.3||812.5||812.5||812.3|28
1643809490000|2022-02-02 13:44:50|814|812.8|814|812.8|814.3|813|814|812.8|8
1643809500000|2022-02-02 13:45:00|814.3|812.5|813.8|812.5|814.3|812.5|813.8|812.5|4
1643809510000|2022-02-02 13:45:10|814|812.8|814|812.8|814|812.8|813.8|812.8|6
1643809530000|2022-02-02 13:45:30|814.3||814.3||814.3||814.3||0
1643809540000|2022-02-02 13:45:40|814|813|814.3|813|814.3|813|814|812.8|0
1643809550000|2022-02-02 13:45:50|814|812.8|814.3|813|814.3|813|814|812.8|0
1643809560000|2022-02-02 13:46:00|814|812.8|814|812.5|814|813|813.8|812.5|0
1643809570000|2022-02-02 13:46:10|813.8|812.8|813.8|812.5|813.8|812.8|813.8|812.5|0
1643809580000|2022-02-02 13:46:20|814|812.8|814|812.8|814|812.8|814|812.5|0
1643809590000|2022-02-02 13:46:30||812.5||812.8||812.8||812.5|0
1643809600000|2022-02-02 13:46:40|||||||||5
1643809610000|2022-02-02 13:46:50|814.3|812.5|814.3|813|814.3|813|814.3|812.5|2
1643809620000|2022-02-02 13:47:00|814.5|813.3|814.5|813.3|814.5|813.3|814.5|813|4
1643809630000|2022-02-02 13:47:10|814.8|813|814.5|813|814.8|813.3|814.5|813|0
1643809640000|2022-02-02 13:47:20|814.3|813.3|814.5|813.3|814.5|813.3|814.3|813|0
1643809650000|2022-02-02 13:47:30|814.8|813.5|814.8|813.3|814.8|813.5|814.8|813.3|0
1643809660000|2022-02-02 13:47:40||813.5||813.3||813.5||813.3|1
1643809670000|2022-02-02 13:47:50|814.5|813.5|814.5|813|814.8|813.5|814.5|813|5
1643809680000|2022-02-02 13:48:00|814.3|813.3|814.3|813|814.3|813.3|814.3|813|0
1643809690000|2022-02-02 13:48:10|814.5|813.3|814.5|813.3|814.5|813.3|814.5|813|3
1643809720000|2022-02-02 13:48:40|814.8||814.5||814.8||814.5||0
1643809730000|2022-02-02 13:48:50|814.8|813|814.5|813.3|814.8|813.3|814.3|813|0
1643809740000|2022-02-02 13:49:00|814.8|813.5|814.5|813.3|814.8|813.5|814.5|813.3|0
1643809750000|2022-02-02 13:49:10|814.8|813.5|814.8|813.5|814.8|813.5|814.5|813.5|0
1643809760000|2022-02-02 13:49:20|815||814.8||815||814.8||0
1643809770000|2022-02-02 13:49:30|814.5|813.3|814.8|813.3|814.8|813.5|814.5|813.3|1
1643809780000|2022-02-02 13:49:40|814.5|813.5|814.5|813.3|814.5|813.5|814.5|813.3|2
1643809790000|2022-02-02 13:49:50|814.3|813|814.3|813|814.5|813|814.3|813|6
1643809800000|2022-02-02 13:50:00|814.5|813.3|814.5|813.3|814.5|813.3|814.5|813.3|0
1643809810000|2022-02-02 13:50:10|814.3|813|814.5|813|814.5|813|814.3|813|22
1643809820000|2022-02-02 13:50:20|814.3||814.3||814.3||814.3||0
1643809840000|2022-02-02 13:50:40|814.5|813.3|814.5|813.3|814.5|813.3|814.3|813|4
1643809850000|2022-02-02 13:50:50|814.3|813|814.3|813|814.3|813|814.3|813|0
1643809860000|2022-02-02 13:51:00||812.8||812.8||813||812.8|0
1643809870000|2022-02-02 13:51:10||813||812.8||813||812.8|5
1643809880000|2022-02-02 13:51:20|814|813|814.3|812.8|814.3|813|813.8|812.5|0
1643809890000|2022-02-02 13:51:30|814||814||814||814||0
1643809900000|2022-02-02 13:51:40||812.5||812.5||812.8||812.5|0
1643809910000|2022-02-02 13:51:50|813.8|812.8|813.8|812.5|813.8|812.8|813.8|812.5|0
1643809920000|2022-02-02 13:52:00|814|812.8|814|812.8|814.3|813|814|812.5|16
1643809930000|2022-02-02 13:52:10|814.3||814.3||814.3||814||9
1643809940000|2022-02-02 13:52:20|814.5|813|814.3|813|814.5|813|814.3|813|0
1643809950000|2022-02-02 13:52:30||812.8||813||813||812.8|14
1643809960000|2022-02-02 13:52:40|||||||||1
1643809970000|2022-02-02 13:52:50|814|812.8|814|812.8|814|812.8|814|812.8|5
1643809980000|2022-02-02 13:53:00|814.3|813|814.3|813|814.3|813|814.3|813|0
1643809990000|2022-02-02 13:53:10|814.5|812.8|814|812.8|814.5|812.8|814|812.8|2
1643810000000|2022-02-02 13:53:20|813.8|812.5|813.8|812.5|813.8|812.5|813.5|812.3|223
1643810010000|2022-02-02 13:53:30|813.5|812|813.5|812.3|813.5|812.3|813.5|812|28
1643810020000|2022-02-02 13:53:40|||||||||2
1643810030000|2022-02-02 13:53:50|813.8||813.5||813.8||813.5||0
1643810040000|2022-02-02 13:54:00|813.8|812.5|813.8|812.3|813.8|812.5|813.5|812.3|2
1643810050000|2022-02-02 13:54:10|813.5|812.5|813.8|812.5|813.8|812.5|813.5|812.5|0
1643810060000|2022-02-02 13:54:20|814|812.8|814|812.8|814|812.8|814|812.5|1
1643810070000|2022-02-02 13:54:30|||||||||40
1643810080000|2022-02-02 13:54:40|813.8|812.5|813.8|812.5|813.8|812.8|813.8|812.5|0
1643810100000|2022-02-02 13:55:00|814|812.8|814|812.5|814|812.8|813.8|812.5|5
1643810110000|2022-02-02 13:55:10||812.8||812.8||812.8||812.8|0
1643810130000|2022-02-02 13:55:30|814.3|813|814.3|813|814.5|813|814.3|813|103
1643810140000|2022-02-02 13:55:40|814|812.8|814|812.8|814|812.8|814|812.5|2
1643810150000|2022-02-02 13:55:50|813.8|812.5|813.8|812.5|813.8|812.8|813.8|812.5|0
1643810160000|2022-02-02 13:56:00|814||813.8||814||813.8||0
1643810170000|2022-02-02 13:56:10|814|812.3|813.8|812.3|814|812.3|813.5|812.3|2
1643810180000|2022-02-02 13:56:20|813.5||813.5||813.8||813.5||3
1643810200000|2022-02-02 13:56:40|813.3|812|813.5|812|813.5|812.3|813.3|812|0
1643810210000|2022-02-02 13:56:50|813.3|812.3|813.3|812|813.5|812.3|813.3|812|7
1643810220000|2022-02-02 13:57:00|813.5||813.5||813.5||813.5||0
1643810230000|2022-02-02 13:57:10|813.3||813.3||813.3||813.3||0
1643810240000|2022-02-02 13:57:20|813|811.8|813|811.8|813.3|812|813|811.8|0
1643810250000|2022-02-02 13:57:30|813.3|812|813.3|812|813.3|812|813.3|811.8|1
1643810260000|2022-02-02 13:57:40|813.5|811.8|813.3|811.8|813.5|812|813.3|811.8|0
1643810270000|2022-02-02 13:57:50||812||812||812||811.8|1
1643810280000|2022-02-02 13:58:00|813|811.8|813|811.8|813|811.8|812.8|811.5|6
1643810290000|2022-02-02 13:58:10||811.5||811.8||811.8||811.5|26
1643810300000|2022-02-02 13:58:20|812.8|811.5|812.8|811.5|812.8|811.8|812.8|811.5|0
1643810310000|2022-02-02 13:58:30||811.3||811.5||811.5||811.3|0
1643810320000|2022-02-02 13:58:40|813|811.3|812.5|811.3|813|811.5|812.5|811.3|0
1643810330000|2022-02-02 13:58:50|812.3|811|812.5|811|812.5|811.3|812.3|811|1
1643810340000|2022-02-02 13:59:00|812.3|811.3|812.5|811|812.5|811.3|812.3|811|1
1643810350000|2022-02-02 13:59:10|812.3|810.8|812.3|811|812.3|811|812.3|810.8|0
1643810360000|2022-02-02 13:59:20|812.5||812.5||812.5||812.3||0
1643810370000|2022-02-02 13:59:30|812.3||812.3||812.3||812.3||0
1643810380000|2022-02-02 13:59:40|812.5|811.3|812.5|811|812.5|811.3|812.3|811|0
1643810390000|2022-02-02 13:59:50|812.3|811.3|812.3|811|812.5|811.3|812.3|811|1
1643810400000|2022-02-02 14:00:00|812.5|811.3|811.3|810|812.8|811.5|811.3|810|70
1643810410000|2022-02-02 14:00:10|811|809.8|810.8|809.5|811|810|810.5|809.3|71
1643810420000|2022-02-02 14:00:20|811|809.8|811|809.5|811|809.8|810.8|809.5|11
1643810430000|2022-02-02 14:00:30|810.8|809.8|810.8|809.5|811|809.8|810.8|809.5|21
1643810440000|2022-02-02 14:00:40|811|809.3|811|809.8|811|809.8|810.5|809.3|17
1643810450000|2022-02-02 14:00:50|810.8|809.5|810.8|809.5|810.8|809.8|810.8|809.5|4
1643810460000|2022-02-02 14:01:00|810.5|809.3|810.3|808.8|810.5|809.3|810|808.8|16
1643810470000|2022-02-02 14:01:10|810|808.5|809.8|808.5|810|808.8|809.8|808.5|5
1643810480000|2022-02-02 14:01:20|810|808.8|809.8|808.5|810|808.8|809.8|808.5|1
1643810490000|2022-02-02 14:01:30|810|808.8|809|807.8|810|808.8|809|807.8|18
1643810500000|2022-02-02 14:01:40|809.3|808|809|807.8|809.3|808|809|807.8|33
1643810510000|2022-02-02 14:01:50|808.8|807.5|809|807.8|809.3|808|808.8|807.5|17
1643810520000|2022-02-02 14:02:00|809.3|807.5|808.5|807.3|809.3|807.5|808.5|807|23
1643810530000|2022-02-02 14:02:10|808|807|808.5|807.3|808.5|807.3|808|806.5|29
1643810540000|2022-02-02 14:02:20|808.8|807.5|809.8|808.5|809.8|808.5|808.8|807.5|12
1643810550000|2022-02-02 14:02:30|810|808.3|810.3|809|810.3|809|810|808.3|51
1643810560000|2022-02-02 14:02:40|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809|0
1643810570000|2022-02-02 14:02:50|810.8|809|810.3|809|810.8|809|810.3|809|5
1643810580000|2022-02-02 14:03:00|810.5|809.3|810.8|809.5|810.8|809.5|810.3|809|43
1643810590000|2022-02-02 14:03:10|810.5|809.3|810.3|809|810.5|809.3|810.3|809|14
1643810600000|2022-02-02 14:03:20|810.5|808.8|810.3|808.8|810.5|809|810|808.8|1
1643810610000|2022-02-02 14:03:30||809||808.8||809||808.8|0
1643810620000|2022-02-02 14:03:40|810||810.3||810.3||810||0
1643810630000|2022-02-02 14:03:50|810|809|810|808.8|810|809|810|808.5|0
1643810640000|2022-02-02 14:04:00|809.8|808.5|810|808.8|810|808.8|809.8|808.5|0
1643810650000|2022-02-02 14:04:10|810.3|809|810.5|809.3|810.5|809.3|810.3|809|0
1643810660000|2022-02-02 14:04:20|810.8|809.5|811|809.8|811.3|809.8|810.5|809.5|0
1643810670000|2022-02-02 14:04:30|810.8|809.5|810.8|809.5|811|809.5|810.8|809.5|0
1643810680000|2022-02-02 14:04:40|810.5|809.3|810.3|809|810.8|809.3|810.3|809|3
1643810690000|2022-02-02 14:04:50|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|0
1643810700000|2022-02-02 14:05:00|810.5|809.3|810.5|809.3|810.8|809.5|810.5|809.3|0
1643810710000|2022-02-02 14:05:10|810.3|809|810.8|809.5|810.8|809.5|810.3|809|2
1643810720000|2022-02-02 14:05:20|811|809.8|811|809.5|811|809.8|810.8|809.5|2
1643810730000|2022-02-02 14:05:30|811.3|809.8|811|809.8|811.3|809.8|811|809.5|3
1643810740000|2022-02-02 14:05:40|810.5|809.5|810.5|809.3|810.8|809.5|810.5|809.3|7
1643810750000|2022-02-02 14:05:50|810.8|809|810.3|809|810.8|809|810.3|809|0
1643810760000|2022-02-02 14:06:00|810|808.8|810.3|808.8|810.3|808.8|810|808.8|1
1643810770000|2022-02-02 14:06:10|810||810||810.3||810||0
1643810780000|2022-02-02 14:06:20|809.8|808.5|809.5|808.3|809.8|808.8|809.5|808.3|0
1643810790000|2022-02-02 14:06:30|809.8|808|809|807.8|809.8|808|809|807.8|30
1643810800000|2022-02-02 14:06:40|809.3||809||809.3||809||2
1643810810000|2022-02-02 14:06:50|809.3|808|809.3|808|809.5|808|809|807.8|0
1643810820000|2022-02-02 14:07:00|809.5|808.3|809.8|808.3|809.8|808.3|809.3|808|1
1643810830000|2022-02-02 14:07:10|809.5|808|809.5|808.3|809.5|808.3|809.5|808|0
1643810840000|2022-02-02 14:07:20|809.8|808|809.5|808|809.8|808.5|809.3|808|1
1643810850000|2022-02-02 14:07:30|809.3|808.3|809.8|808.5|809.8|808.5|809.3|808.3|0
1643810860000|2022-02-02 14:07:40|809.5|808.3|809.8|808.3|809.8|808.5|809.5|808.3|2
1643810870000|2022-02-02 14:07:50|809.5|808.5|809.5|808|809.5|808.5|809.5|808|1
1643810880000|2022-02-02 14:08:00|809.3|808.3|809.3|808|809.3|808.3|809.3|808|0
1643810890000|2022-02-02 14:08:10||807.8||808||808||807.8|0
1643810900000|2022-02-02 14:08:20|809|807.5|809|807.8|809|807.8|809|807.5|4
1643810910000|2022-02-02 14:08:30|809.3|807.5|809.8|808.3|809.8|808.3|809.3|807.5|1
1643810920000|2022-02-02 14:08:40|809.5|808.5|809.8|808.5|809.8|808.5|809.5|808.5|0
1643810930000|2022-02-02 14:08:50|809.5|808.3|809.8|808.3|809.8|808.5|809.5|808.3|7
1643810940000|2022-02-02 14:09:00|809.5|808.5|810|808.8|810|808.8|809.5|808.3|1
1643810950000|2022-02-02 14:09:10|810.3|809|810|808.8|810.3|809|810|808.5|1
1643810960000|2022-02-02 14:09:20|809.8|808.5|810|808.5|810|808.8|809.8|808.5|1
1643810970000|2022-02-02 14:09:30|809.8|808.8|810|808.8|810.3|809|809.8|808.5|1
1643810980000|2022-02-02 14:09:40|809.8|808.5|809.5|808|809.8|808.5|809.3|808|14
1643810990000|2022-02-02 14:09:50|809.3||809.3||809.3||809.3||2
1643811000000|2022-02-02 14:10:00|809|807.8|809.3|808|809.5|808.3|809|807.8|8
1643811010000|2022-02-02 14:10:10|809.5|808.3|809.8|808.5|809.8|808.5|809.5|808|1
1643811020000|2022-02-02 14:10:20|810|808.3|809.8|808.5|810|808.8|809.8|808.3|5
1643811030000|2022-02-02 14:10:30|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808|1
1643811040000|2022-02-02 14:10:40|809.8|808|809.5|808|809.8|808.3|809.3|808|4
1643811050000|2022-02-02 14:10:50|809.3|808.3|809.5|808.3|809.5|808.3|809.3|808.3|5
1643811060000|2022-02-02 14:11:00|809.3|808|809.3|808|809.5|808.3|809.3|808|0
1643811070000|2022-02-02 14:11:10|809|807.8|808.8|807.5|809|807.8|808.8|807.5|3
1643811080000|2022-02-02 14:11:20|809|807.8|809|807.8|809|807.8|808.8|807.5|2
1643811090000|2022-02-02 14:11:30|809.3|808|809.5|808.3|809.5|808.3|809.3|808|1
1643811100000|2022-02-02 14:11:40|809.8|808.5|809.8|808.3|809.8|808.5|809.5|808.3|11
1643811110000|2022-02-02 14:11:50|809.5|808.5|809.8|808.5|809.8|808.5|809.5|808.5|0
1643811120000|2022-02-02 14:12:00|809.5|808.3|809.5|808|809.8|808.3|809.3|808|6
1643811130000|2022-02-02 14:12:10|809.3||809.5||809.5||809.3||1
1643811140000|2022-02-02 14:12:20|809.3|808.3|809.5|808.3|809.5|808.3|809.3|808|5
1643811150000|2022-02-02 14:12:30|809.8|808|809.8|808.5|810|808.5|809.8|808|7
1643811160000|2022-02-02 14:12:40|809.5|808.3|809.5|808|809.5|808.3|809.5|808|6
1643811170000|2022-02-02 14:12:50|809.8|808.3|809.8|808.5|809.8|808.5|809.8|808.3|3
1643811180000|2022-02-02 14:13:00|810|808.8|810.5|809|810.5|809|810|808.5|5
1643811190000|2022-02-02 14:13:10|810.3||810.3||810.5||810.3||0
1643811200000|2022-02-02 14:13:20|810|808.8|810.3|808.8|810.3|808.8|810|808.8|6
1643811210000|2022-02-02 14:13:30|809.8|808.5|810|808.8|810|808.8|809.8|808.5|1
1643811220000|2022-02-02 14:13:40||808.5||808.5||808.8||808.5|0
1643811230000|2022-02-02 14:13:50|809.8||809.8||809.8||809.8||0
1643811240000|2022-02-02 14:14:00||808.3||808.5||808.5||808.3|2
1643811260000|2022-02-02 14:14:20||808.3||808.3||808.3||808.3|1
1643811270000|2022-02-02 14:14:30|809.5||809.5||809.8||809.5||0
1643811280000|2022-02-02 14:14:40|809.8||809.5||809.8||809.5||0
1643811290000|2022-02-02 14:14:50|809.3|808|809.3|808|809.5|808.3|809.3|808|1
1643811300000|2022-02-02 14:15:00|809.5|808.3|809.8|808.3|810|808.5|809.3|808.3|28
1643811310000|2022-02-02 14:15:10|809.5|808|809|807.8|809.5|808.3|809|807.8|2
1643811320000|2022-02-02 14:15:20|808.8|807.5|808.8|807.3|808.8|807.5|808.8|807.3|7
1643811330000|2022-02-02 14:15:30|808.5||808.5||808.5||808.5||0
1643811340000|2022-02-02 14:15:40|808.3|807|808.5|807|808.5|807.3|808.3|807|14
1643811350000|2022-02-02 14:15:50|808.3|807.3|808.5|807.3|808.5|807.3|808.3|807|2
1643811360000|2022-02-02 14:16:00|808.8|807.5|808.5|807.3|808.8|807.5|808.5|807|6
1643811370000|2022-02-02 14:16:10|808.3|807|808.3|807|808.3|807|808.3|807|0
1643811380000|2022-02-02 14:16:20|808|806.8|808|806.8|808|806.8|808|806.8|6
1643811390000|2022-02-02 14:16:30|808.3||808||808.3||808||0
1643811410000|2022-02-02 14:16:50||806.5||806.5||806.5||806.5|6
1643811420000|2022-02-02 14:17:00|807.8|806.8|808|806.5|808|806.8|807.8|806.5|0
1643811430000|2022-02-02 14:17:10||806.8||806.8||806.8||806.5|10
1643811440000|2022-02-02 14:17:20|808.3||808.3||808.3||808||3
1643811450000|2022-02-02 14:17:30|808|806.5|808.3|807|808.3|807|808|806.5|0
1643811460000|2022-02-02 14:17:40|808.5|806.8|808.5|807|808.5|807|808.3|806.8|3
1643811470000|2022-02-02 14:17:50|808.8|807.3|808.8|807.3|808.8|807.3|808.8|807.3|0
1643811480000|2022-02-02 14:18:00|808.5|807.5|808.8|807.3|808.8|807.5|808.5|807.3|2
1643811490000|2022-02-02 14:18:10|808.5||808.8||808.8||808.5||2
1643811500000|2022-02-02 14:18:20|808.5|807.5|808.5|807.3|808.5|807.5|808.5|807.3|1
1643811510000|2022-02-02 14:18:30|808.3|807|808.3|807|808.3|807|808.3|807|7
1643811520000|2022-02-02 14:18:40|808.5|807.3|808.8|807.3|808.8|807.5|808.3|807.3|2
1643811530000|2022-02-02 14:18:50|808.5||808.8||808.8||808.5||0
1643811540000|2022-02-02 14:19:00|808.5|807|808.5|807.3|808.8|807.3|808.5|807|0
1643811550000|2022-02-02 14:19:10|808.8||808.5||808.8||808.5||0
1643811560000|2022-02-02 14:19:20|808.8|807.5|808.5|807.3|808.8|807.5|808.5|807.3|1
1643811570000|2022-02-02 14:19:30|808.8||808.8||808.8||808.8||0
1643811580000|2022-02-02 14:19:40|809|807.5|809|807.5|809|807.8|809|807.5|1
1643811590000|2022-02-02 14:19:50|808.8|807.8|808.8|807.5|809|807.8|808.8|807.5|0
1643811600000|2022-02-02 14:20:00|808.5|807.3|808.5|807.3|808.5|807.5|808.5|807.3|6
1643811610000|2022-02-02 14:20:10|808.8|807.5|808.8|807.5|808.8|807.5|808.8|807.3|2
1643811630000|2022-02-02 14:20:30|808.5|807.3|808.5|807|808.5|807.5|808.5|807|25
1643811640000|2022-02-02 14:20:40|808.3|807.3|807.8|806.5|808.3|807.3|807.8|806.5|15
1643811650000|2022-02-02 14:20:50|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|1
1643811660000|2022-02-02 14:21:00|807.8|806|807.3|806|807.8|806.3|807.3|806|9
1643811680000|2022-02-02 14:21:20|807.5||807.3||807.5||807.3||12
1643811690000|2022-02-02 14:21:30|807.5||807.5||807.5||807.5||0
1643811700000|2022-02-02 14:21:40|807.3|806.3|807.5|806.3|807.5|806.3|807.3|806.3|0
1643811710000|2022-02-02 14:21:50||806||806.3||806.3||806|1
1643811720000|2022-02-02 14:22:00|807.8|806.5|808|806.5|808|806.8|807.5|806.5|2
1643811730000|2022-02-02 14:22:10||806.8||806.5||806.8||806.5|0
1643811740000|2022-02-02 14:22:20||806.8||806.5||806.8||806.5|1
1643811750000|2022-02-02 14:22:30|807.8||808||808||807.8||0
1643811760000|2022-02-02 14:22:40||806.8||806.8||806.8||806.5|4
1643811770000|2022-02-02 14:22:50|807.8|806.5|806.5|805.3|807.8|806.5|806.3|805|34
1643811780000|2022-02-02 14:23:00|806.3|805|806.3|805|806.5|805.3|806.3|805|15
1643811810000|2022-02-02 14:23:30|806|804.8|805.8|804.5|806|805|805.8|804.5|7
1643811820000|2022-02-02 14:23:40|806|804.8|806|804.8|806.3|804.8|806|804.8|2
1643811830000|2022-02-02 14:23:50|806.3|804.5|806.3|804.8|806.3|804.8|806|804.5|0
1643811840000|2022-02-02 14:24:00|806|805|806.5|805|806.5|805|806|805|1
1643811850000|2022-02-02 14:24:10|806.3|805.3|806.5|805.3|806.5|805.3|806.3|805|2
1643811860000|2022-02-02 14:24:20|806.3|805|806.3|805|806.3|805|806.3|805|0
1643811870000|2022-02-02 14:24:30|806.5|804.8|806.8|805.3|806.8|805.3|806.3|804.8|6
1643811880000|2022-02-02 14:24:40|806.5|805.5|806.8|805.5|806.8|805.5|806.5|805.3|0
1643811890000|2022-02-02 14:24:50|807|805.8|807.3|806|807.3|806|807|805.8|6
1643811900000|2022-02-02 14:25:00|807|805.8|806.8|805.5|807|805.8|806.8|805.3|64
1643811910000|2022-02-02 14:25:10|807|805.3|807.5|806.3|807.5|806.3|807|805.3|12
1643811920000|2022-02-02 14:25:20|807.3|806|807.3|806|807.5|806|807.3|806|1
1643811930000|2022-02-02 14:25:30|807.5|806.3|807.3|806|807.5|806.3|807.3|806|1
1643811940000|2022-02-02 14:25:40|807|805.8|807|805.8|807|805.8|807|805.8|0
1643811950000|2022-02-02 14:25:50||805.5||805.8||805.8||805.5|1
1643811960000|2022-02-02 14:26:00||805.5||805.8||805.8||805.5|0
1643811970000|2022-02-02 14:26:10|807.3|806|807|805.8|807.3|806|807|805.8|3
1643811980000|2022-02-02 14:26:20|807.3|806|807.3|805.8|807.3|806|807|805.8|0
1643811990000|2022-02-02 14:26:30|807|806|807.3|805.8|807.3|806|807|805.8|2
1643812000000|2022-02-02 14:26:40|807|805.5|807|805.8|807|805.8|807|805.5|1
1643812010000|2022-02-02 14:26:50|807.3|805.5|807.3|806|807.3|806|807.3|805.5|7
1643812020000|2022-02-02 14:27:00|807|805.8|807.3|806|807.3|806|807|805.8|0
1643812030000|2022-02-02 14:27:10|807|805.8|807|805.8|807.3|805.8|807|805.8|0
1643812050000|2022-02-02 14:27:30|807.3|806|807.5|806.3|807.5|806.3|807.3|806|1
1643812060000|2022-02-02 14:27:40|807.3|806|807.3|805.8|807.3|806|807|805.8|3
1643812070000|2022-02-02 14:27:50|807.5|806|807.5|806.3|807.5|806.3|807.5|805.8|2
1643812080000|2022-02-02 14:28:00|807.3|806|807|805.8|807.5|806.3|807|805.8|8
1643812090000|2022-02-02 14:28:10|807.3|806|807.3|806|807.3|806|807|806|0
1643812100000|2022-02-02 14:28:20|807|805.8|807|805.8|807|805.8|807|805.8|0
1643812110000|2022-02-02 14:28:30|807.3|806|807.5|806|807.5|806|807.3|806|5
1643812120000|2022-02-02 14:28:40|807.3|806.3|807.3|806|807.3|806.3|807.3|806|17
1643812130000|2022-02-02 14:28:50|807.5||807.3||807.5||807.3||0
1643812150000|2022-02-02 14:29:10||805.8||806||806||805.8|0
1643812160000|2022-02-02 14:29:20||805.8||806||806||805.8|0
1643812170000|2022-02-02 14:29:30|807.5||807.3||807.5||807.3||2
1643812180000|2022-02-02 14:29:40|807.5||807.3||807.5||807.3||0
1643812190000|2022-02-02 14:29:50||805.8||805.8||806||805.8|0
1643812200000|2022-02-02 14:30:00|807|805.5|806.8|805.3|807.3|805.5|806.5|805.3|14
1643812210000|2022-02-02 14:30:10|806.5|805.5|806.8|805.3|806.8|805.5|806.5|805.3|10
1643812220000|2022-02-02 14:30:20||805.5||805.5||805.5||805.3|0
1643812230000|2022-02-02 14:30:30||805.3||805.5||805.5||805.3|0
1643812240000|2022-02-02 14:30:40|807|805.3|807|805.8|807.3|805.8|806.8|805.3|0
1643812250000|2022-02-02 14:30:50|807.3|806|807.3|806|807.5|806|807|806|2
1643812260000|2022-02-02 14:31:00|807|805.8|807|805.8|807|805.8|806.8|805.5|1
1643812270000|2022-02-02 14:31:10|807.3|805.5|807|805.8|807.3|806|807|805.5|15
1643812280000|2022-02-02 14:31:20|806.8|805.5|806.8|805.5|807|805.5|806.8|805.5|4
1643812290000|2022-02-02 14:31:30|806.5|805.3|806.5|805|806.5|805.5|806.5|805|2
1643812300000|2022-02-02 14:31:40|806.3|805.3|806.5|805.3|806.8|805.3|806.3|805|5
1643812310000|2022-02-02 14:31:50|806.8|805|806.5|805.3|806.8|805.3|806.5|805|0
1643812320000|2022-02-02 14:32:00|806.3|805|806.3|805|806.5|805.3|806.3|804.8|2
1643812330000|2022-02-02 14:32:10|806|804.8|805.5|804|806|804.8|805.3|804|102
1643812340000|2022-02-02 14:32:20|805.3|803.8|805.3|804|805.5|804|805|803.8|42
1643812350000|2022-02-02 14:32:30|805.5|804.3|805.5|804.3|805.8|804.5|805.5|804.3|6
1643812360000|2022-02-02 14:32:40|805.8|804.5|805.8|804.3|805.8|804.5|805.5|804.3|2
1643812370000|2022-02-02 14:32:50|806|804.5|805.8|804.5|806|804.8|805.8|804.5|6
1643812380000|2022-02-02 14:33:00|806||805.8||806||805.8||2
1643812390000|2022-02-02 14:33:10|805.5|804.3|805.8|804.3|805.8|804.5|805.5|804|9
1643812400000|2022-02-02 14:33:20|805.5|804.5|805.5|804.3|805.8|804.5|805.3|804|34
1643812410000|2022-02-02 14:33:30|805.3|804|805.5|804.3|805.5|804.3|805.3|804|0
1643812420000|2022-02-02 14:33:40|805.8|804|806|804.8|806|804.8|805.8|804|0
1643812430000|2022-02-02 14:33:50|806.3|804.5|806.3|805|806.3|805|806.3|804.5|3
1643812440000|2022-02-02 14:34:00|806|804.8|806|804.5|806|805|805.8|804.5|0
1643812450000|2022-02-02 14:34:10|806.3|804.8|806|804.8|806.3|804.8|806|804.8|0
1643812460000|2022-02-02 14:34:20|806.3|805|807.3|806|807.3|806|806.3|805|5
1643812470000|2022-02-02 14:34:30|807|805.8|807.3|805.8|807.3|806|807|805.8|11
1643812480000|2022-02-02 14:34:40|807|806|806.5|805|807.3|806|806.5|805|3
1643812490000|2022-02-02 14:34:50|806.8|805.3|807|805.5|807|805.5|806.8|805.3|1
1643812500000|2022-02-02 14:35:00|806.8|805.3|806.8|805.5|806.8|805.5|806.8|805.3|0
1643812510000|2022-02-02 14:35:10|807|805.3|807.3|806|807.3|806|807|805.3|0
1643812520000|2022-02-02 14:35:20|807.5|806.3|807|805.5|807.5|806.3|807|805.5|1
1643812530000|2022-02-02 14:35:30|806.8|805.8|806.8|805.5|807|805.8|806.8|805.3|0
1643812540000|2022-02-02 14:35:40|806.5|805.3|806.5|805.3|806.5|805.5|806.5|805|2
1643812550000|2022-02-02 14:35:50|806.8|805|806.5|805.3|806.8|805.3|806.5|805|0
1643812560000|2022-02-02 14:36:00|806.3|805|806|804.8|806.3|805|806|804.8|0
1643812570000|2022-02-02 14:36:10|806.3|804.5|806|804.5|806.3|804.5|806|804.5|0
1643812580000|2022-02-02 14:36:20|805.8|804.8|806.3|804.8|806.3|804.8|805.8|804.5|1
1643812590000|2022-02-02 14:36:30|806|805|806.3|805|806.3|805|806|804.8|0
1643812600000|2022-02-02 14:36:40|806.5|804.8|806|804.8|806.5|805|806|804.8|0
1643812610000|2022-02-02 14:36:50|805.8|804.5|806.3|804.8|806.3|804.8|805.8|804.5|12
1643812620000|2022-02-02 14:37:00|806|805|806.5|805.3|806.5|805.3|806|804.8|1
1643812630000|2022-02-02 14:37:10|806.3|805|806.3|805|806.3|805.3|806.3|804.8|8
1643812640000|2022-02-02 14:37:20|806.5||806.5||806.5||806.3||6
1643812650000|2022-02-02 14:37:30|806.3|805.3|806.5|805.3|806.5|805.3|806.3|805|19
1643812660000|2022-02-02 14:37:40|806.8|805.5|806.8|805.3|806.8|805.5|806.5|805.3|2
1643812670000|2022-02-02 14:37:50||805.5||805.5||805.5||805.3|14
1643812680000|2022-02-02 14:38:00|806.5|805.3|806.5|805.3|806.5|805.5|806.5|805.3|1
1643812690000|2022-02-02 14:38:10|807|805.8|807|805.8|807|805.8|807|805.8|10
1643812700000|2022-02-02 14:38:20|807.3|805.5|807.8|806.5|807.8|806.5|807.3|805.5|36
1643812710000|2022-02-02 14:38:30|808|806.3|807.8|806.5|808|806.8|807.8|806.3|14
1643812720000|2022-02-02 14:38:40|808|806.8|808|806.8|808.5|807.3|808|806.8|21
1643812730000|2022-02-02 14:38:50|808.3|806.5|807.8|806.5|808.3|806.8|807.8|806.3|7
1643812740000|2022-02-02 14:39:00|807.5|806.3|807.8|806.3|807.8|806.5|807.3|806|12
1643812750000|2022-02-02 14:39:10|807.5|806.5|808|806.8|808|806.8|807.5|806.3|14
1643812760000|2022-02-02 14:39:20|808.3|806.5|808|806.8|808.3|806.8|808|806.5|2
1643812770000|2022-02-02 14:39:30|807.8|806.5|807.3|806|807.8|806.8|807.3|806|1
1643812780000|2022-02-02 14:39:40|807.5||807.5||807.5||807.3||0
1643812790000|2022-02-02 14:39:50|807.3|806.3|807.3|806|807.5|806.3|807.3|806|0
1643812800000|2022-02-02 14:40:00|807|805.8|806.5|805.3|807.3|805.8|806.3|805|8
1643812810000|2022-02-02 14:40:10|806.8|805|806.5|805|806.8|805.3|806.3|805|0
1643812820000|2022-02-02 14:40:20||805.3||805||805.3||805|8
1643812830000|2022-02-02 14:40:30|806.3|805.3|806.5|805.3|806.8|805.3|806.3|805|4
1643812840000|2022-02-02 14:40:40|806.8|805|806.8|805.5|806.8|805.5|806.5|805|22
1643812850000|2022-02-02 14:40:50|807|805.8|806.8|805.5|807|805.8|806.8|805.5|14
1643812860000|2022-02-02 14:41:00|806.5|805.3|806.5|805.3|806.8|805.3|806.3|805|5
1643812870000|2022-02-02 14:41:10|806.3|805|806.3|804.8|806.3|805.3|806.3|804.8|21
1643812880000|2022-02-02 14:41:20|806.5|805|806.8|805.3|806.8|805.3|806.5|804.8|3
1643812890000|2022-02-02 14:41:30|806.5|805.5|806.5|805.3|806.8|805.5|806.3|805|3
1643812900000|2022-02-02 14:41:40|806.8|805|806.5|805|806.8|805.3|806.3|805|11
1643812910000|2022-02-02 14:41:50|806.3|805.3|806.8|805.5|806.8|805.5|806.3|805|12
1643812920000|2022-02-02 14:42:00|807|805.3|806.8|805.5|807|805.8|806.8|805.3|2
1643812930000|2022-02-02 14:42:10|807|805.8|806.8|805.5|807|805.8|806.8|805.5|5
1643812940000|2022-02-02 14:42:20||805.3||805.3||805.5||805.3|0
1643812950000|2022-02-02 14:42:30|807|805.5|807|805.5|807|805.5|807|805.3|1
1643812960000|2022-02-02 14:42:40|806.8|805.8|806.8|805.5|807|805.8|806.8|805.5|0
1643812970000|2022-02-02 14:42:50|807||807||807||806.8||1
1643812980000|2022-02-02 14:43:00|806.8|805.8|806.8|805.5|806.8|805.8|806.5|805.3|2
1643812990000|2022-02-02 14:43:10|807|805.8|807|805.8|807.3|805.8|806.8|805.5|8
1643813000000|2022-02-02 14:43:20|807.3|805.5|807.5|806|807.5|806|807|805.5|0
1643813010000|2022-02-02 14:43:30|807.3|805.8|807.5|806|807.5|806.3|807|805.8|18
1643813020000|2022-02-02 14:43:40|807.3|806.3|807.5|806.3|807.5|806.3|807.3|806.3|16
1643813030000|2022-02-02 14:43:50|807.3|806|807.8|806.3|807.8|806.3|807.3|806|25
1643813040000|2022-02-02 14:44:00|808|806.5|808|806.8|808|806.8|808|806.5|9
1643813050000|2022-02-02 14:44:10|808.3||808||808.3||808||0
1643813060000|2022-02-02 14:44:20|808.3|807|808.5|807|808.5|807|808.3|806.8|12
1643813070000|2022-02-02 14:44:30|808.3|806.8|808.5|807|808.5|807.3|808.3|806.8|1
1643813080000|2022-02-02 14:44:40||807.3||807||807.3||807|4
1643813090000|2022-02-02 14:44:50|808.8|807.3|808.8|807.5|809|807.5|808.8|807|3
1643813100000|2022-02-02 14:45:00|809|807.3|808.5|807.3|809|807.3|808.5|807.3|2
1643813110000|2022-02-02 14:45:10|808.8|807|808.3|807|808.8|807.3|808.3|807|0
1643813120000|2022-02-02 14:45:20|808|806.8|808.3|807|808.3|807|808|806.8|5
1643813130000|2022-02-02 14:45:30|808|806.8|808|806.8|808.3|807|808|806.8|0
1643813140000|2022-02-02 14:45:40|808.3|807|808.3|807|808.3|807|808.3|806.8|0
1643813150000|2022-02-02 14:45:50|808.5|806.8|808.5|807|808.5|807|808.5|806.8|1
1643813160000|2022-02-02 14:46:00|808.3|806.8|808|806.8|808.5|807|808|806.8|0
1643813170000|2022-02-02 14:46:10|807.8|806.5|807.8|806.3|808|806.8|807.8|806.3|0
1643813180000|2022-02-02 14:46:20|807.5|806.5|807.3|806|807.5|806.5|807|805.8|2
1643813190000|2022-02-02 14:46:30||805.8||805.8||805.8||805.8|2
1643813200000|2022-02-02 14:46:40|807.5|806|807.5|806|807.5|806.3|807.5|806|1
1643813210000|2022-02-02 14:46:50|807.3|806.3|807.5|806.3|807.5|806.3|807.3|806|1
1643813220000|2022-02-02 14:47:00|807.8|806.5|807.5|806.3|807.8|806.5|807.5|806|2
1643813230000|2022-02-02 14:47:10|807.8|806.5|807.8|806.5|807.8|806.5|807.5|806.3|0
1643813240000|2022-02-02 14:47:20|||||||||8
1643813250000|2022-02-02 14:47:30||806.3||806.5||806.5||806.3|3
1643813260000|2022-02-02 14:47:40|808|806.3|807.8|806.3|808|806.5|807.8|806.3|3
1643813270000|2022-02-02 14:47:50||806.5||806.5||806.5||806.3|1
1643813280000|2022-02-02 14:48:00|808|806.8|807.8|806.3|808|806.8|807.8|806.3|0
1643813290000|2022-02-02 14:48:10||806.5||806.5||806.5||806.3|3
1643813300000|2022-02-02 14:48:20|808|806.8|808|806.8|808|806.8|807.8|806.5|6
1643813310000|2022-02-02 14:48:30|808.3||808||808.3||808||0
1643813320000|2022-02-02 14:48:40|807.8|806.5|808|806.8|808|806.8|807.8|806.5|1
1643813330000|2022-02-02 14:48:50|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.3|0
1643813340000|2022-02-02 14:49:00|807.5|806.3|806.8|805.5|807.5|806.5|806.8|805.3|9
1643813350000|2022-02-02 14:49:10||805.3||805.5||805.5||805.3|18
1643813360000|2022-02-02 14:49:20|807|805.8|807|805.8|807.3|805.8|807|805.8|26
1643813370000|2022-02-02 14:49:30|806.8|805.5|807|805.8|807|805.8|806.8|805.5|2
1643813380000|2022-02-02 14:49:40|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|5
1643813390000|2022-02-02 14:49:50|806.5|805.3|806.5|805.3|806.8|805.5|806.5|805.3|0
1643813400000|2022-02-02 14:50:00|806.8||806.5||806.8||806.5||2
1643813410000|2022-02-02 14:50:10|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.3|1
1643813420000|2022-02-02 14:50:20|807|805.3|807|805.8|807|805.8|807|805.3|2
1643813430000|2022-02-02 14:50:30|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643813440000|2022-02-02 14:50:40|806.5|805.3|806.3|805|806.5|805.3|806.3|805|2
1643813450000|2022-02-02 14:50:50|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|0
1643813460000|2022-02-02 14:51:00|806.3|805|805.8|804.5|806.3|805|805.5|804.3|8
1643813470000|2022-02-02 14:51:10|806|804.8|806.3|805|806.3|805|806|804.5|3
1643813480000|2022-02-02 14:51:20|806.5||806.5||806.5||806.3||0
1643813490000|2022-02-02 14:51:30|806.8|805.3|806.8|805.5|806.8|805.5|806.8|805.3|0
1643813500000|2022-02-02 14:51:40|806.5|805.3|806.5|805|806.8|805.5|806.3|805|0
1643813510000|2022-02-02 14:51:50|806.3|804.8|806.3|805|806.5|805|806|804.8|1
1643813520000|2022-02-02 14:52:00|806|804.8|806|804.8|806|804.8|805.8|804.5|1
1643813530000|2022-02-02 14:52:10|806.3|804.5|806|804.8|806.3|805|806|804.5|0
1643813540000|2022-02-02 14:52:20|806.3||806.3||806.3||806||1
1643813550000|2022-02-02 14:52:30|806|805|806|804.8|806.3|805|806|804.8|2
1643813560000|2022-02-02 14:52:40|806.3||806||806.3||806||0
1643813570000|2022-02-02 14:52:50|||||||||1
1643813580000|2022-02-02 14:53:00||804.5||804.5||804.5||804.5|3
1643813590000|2022-02-02 14:53:10|806.3|804.8|806.3|805|806.3|805|806.3|804.5|0
1643813600000|2022-02-02 14:53:20|806.5|804.8|806.5|805.3|806.5|805.3|806.3|804.8|0
1643813610000|2022-02-02 14:53:30||805||805.3||805.3||805|4
1643813620000|2022-02-02 14:53:40|806.3|805|806.3|805|806.5|805.3|806.3|805|3
1643813630000|2022-02-02 14:53:50|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|0
1643813640000|2022-02-02 14:54:00|806.8|805|806.5|805.3|806.8|805.3|806.5|805|4
1643813650000|2022-02-02 14:54:10|806.8|805|806.5|805.3|806.8|805.5|806.5|805|4
1643813660000|2022-02-02 14:54:20|806.8|805.5|806.8|805.3|806.8|805.5|806.5|805.3|11
1643813670000|2022-02-02 14:54:30|806.5|805.5|806.5|805|806.5|805.5|806.5|805|0
1643813680000|2022-02-02 14:54:40||805.3||805.3||805.3||805|1
1643813690000|2022-02-02 14:54:50|806.8|805|806.8|805.5|806.8|805.5|806.8|805|5
1643813700000|2022-02-02 14:55:00||805.3||805.3||805.5||805.3|8
1643813710000|2022-02-02 14:55:10|806.5|805.5|807|805.8|807|805.8|806.5|805.3|7
1643813720000|2022-02-02 14:55:20|807.3|806|807.5|806|807.5|806|807|806|0
1643813730000|2022-02-02 14:55:30|807.3|805.8|807|805.5|807.3|805.8|807|805.5|2
1643813740000|2022-02-02 14:55:40|806.8|805.3|806.8|805.3|806.8|805.5|806.8|805.3|0
1643813750000|2022-02-02 14:55:50|806.5|805.5|806.8|805.3|806.8|805.5|806.5|805.3|0
1643813760000|2022-02-02 14:56:00|806.5||806.5||806.8||806.5||0
1643813770000|2022-02-02 14:56:10|806.3|805|806|804.8|806.3|805.3|806|804.8|2
1643813780000|2022-02-02 14:56:20|806.3|804.5|805.5|804.3|806.3|804.5|805.5|804|0
1643813790000|2022-02-02 14:56:30||804||804.3||804.3||804|0
1643813800000|2022-02-02 14:56:40|805.3|804|805.3|804|805.3|804|805.3|804|13
1643813810000|2022-02-02 14:56:50|805|803.8|805|803.8|805|803.8|805|803.8|12
1643813820000|2022-02-02 14:57:00|804.8|803.5|804.8|803.5|805|803.8|804.5|803.3|5
1643813830000|2022-02-02 14:57:10|805|803.3|805|803.5|805|803.5|805|803.3|0
1643813840000|2022-02-02 14:57:20|804.8|803.8|804.8|803.5|805|803.8|804.8|803.5|2
1643813850000|2022-02-02 14:57:30|804.5|803.3|804.5|803|804.5|803.3|804.3|803|6
1643813860000|2022-02-02 14:57:40|804.3|802.8|804|802.8|804.3|803|804|802.5|4
1643813870000|2022-02-02 14:57:50|804.3|802.5|803.5|802|804.3|802.5|803|801.8|25
1643813880000|2022-02-02 14:58:00|803.3|802.3|803|801.5|803.3|802.3|802.5|801|59
1643813890000|2022-02-02 14:58:10|802.8|801.8|803.5|802|803.5|802|802.8|801.5|32
1643813900000|2022-02-02 14:58:20|803.3|801.8|803.3|801.8|803.5|802|802.8|801.3|37
1643813910000|2022-02-02 14:58:30|803|801.5|802.5|801|803|801.5|802.3|801|15
1643813920000|2022-02-02 14:58:40|802.8|801.3|802.5|801.3|803|801.8|802.5|801|25
1643813930000|2022-02-02 14:58:50|802|801|802.3|800.8|802.5|801|802|800.5|13
1643813940000|2022-02-02 14:59:00|802|801|802.5|801|802.5|801|802|800.8|17
1643813950000|2022-02-02 14:59:10|802.8|801.3|802.8|801.3|803.5|802|802.8|801.3|5
1643813960000|2022-02-02 14:59:20|803|801.5|802.3|801|803.3|802|802.3|801|20
1643813970000|2022-02-02 14:59:30|802|800.8|801.5|800.3|802|800.8|801.5|800.3|6
1643813980000|2022-02-02 14:59:40|801.8|800.5|802.3|801|802.3|801|801.5|800.5|34
1643813990000|2022-02-02 14:59:50|802|800.8|801.8|800.3|802|800.8|801.5|800.3|17
1643814000000|2022-02-02 15:00:00|801.5|800.5|800.8|799.5|801.8|800.5|800.5|799|94
1643814010000|2022-02-02 15:00:10|800.5|799.3|800.5|799|800.8|799.5|800.5|799|3
1643814020000|2022-02-02 15:00:20|800.8|799.3|800.8|799.3|800.8|799.5|800.3|799|17
1643814030000|2022-02-02 15:00:30|801|799.5|800.8|799.5|801.3|799.8|800.8|799.3|5
1643814040000|2022-02-02 15:00:40|800.5|799.3|801|799.5|801|799.8|800.3|799|25
1643814050000|2022-02-02 15:00:50|800.8|799.8|801.3|799.8|801.3|799.8|800.8|799.5|5
1643814060000|2022-02-02 15:01:00|801|800|801|799.8|801.3|800|800.8|799.5|10
1643814070000|2022-02-02 15:01:10|801.3|800|801.5|800.3|801.5|800.3|800.8|799.5|32
1643814080000|2022-02-02 15:01:20|801.8|800|801.8|800.3|801.8|800.3|801.5|800|2
1643814090000|2022-02-02 15:01:30|802|800.5|801.8|800.5|802.3|800.8|801.5|800|4
1643814100000|2022-02-02 15:01:40|802|800.8|802|800.8|802.5|801|802|800.5|0
1643814110000|2022-02-02 15:01:50|801.8|800.5|801.8|800.5|802|800.8|801.8|800.5|19
1643814120000|2022-02-02 15:02:00|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800|0
1643814130000|2022-02-02 15:02:10|802|800.3|801.5|800.3|802.3|800.8|801.5|800.3|1
1643814140000|2022-02-02 15:02:20|801.3|800|801.5|800|801.5|800.3|801.3|800|1
1643814150000|2022-02-02 15:02:30|801.8|800.3|801.8|800.5|801.8|800.5|801.8|800|6
1643814160000|2022-02-02 15:02:40|802|800.3|802.3|800.8|802.3|800.8|802|800.3|5
1643814170000|2022-02-02 15:02:50|802|800.5|802.3|800.8|802.3|801|802|800.5|3
1643814180000|2022-02-02 15:03:00|802.5|801|802.3|800.8|802.5|801|802|800.8|0
1643814190000|2022-02-02 15:03:10|802|800.5|802|800.8|802|800.8|802|800.5|2
1643814200000|2022-02-02 15:03:20|801.8|800.5|801.8|800.5|801.8|800.8|801.8|800.5|0
1643814210000|2022-02-02 15:03:30|802|800.8|802|800.5|802.3|800.8|801.8|800.5|2
1643814220000|2022-02-02 15:03:40|801.8|800.8|802|800.8|802|800.8|801.8|800.5|1
1643814230000|2022-02-02 15:03:50|802.3|800.5|802.3|801|802.5|801|802.3|800.5|1
1643814240000|2022-02-02 15:04:00|802.5|801.3|802.8|801.3|802.8|801.5|802.3|801.3|0
1643814250000|2022-02-02 15:04:10|802.5|801|802.5|801|802.5|801|802.3|800.8|2
1643814260000|2022-02-02 15:04:20|802.8|801.3|803.3|802|803.3|802|802.8|801|14
1643814270000|2022-02-02 15:04:30|803|801.8|803|801.5|803|801.8|802.8|801.5|2
1643814280000|2022-02-02 15:04:40|803.3|801.8|803|801.8|803.3|801.8|803|801.5|16
1643814290000|2022-02-02 15:04:50|802.8|801.5|803|801.5|803|801.8|802.8|801.5|0
1643814300000|2022-02-02 15:05:00|802.8|801.3|802.3|801|802.8|801.3|802|800.8|6
1643814310000|2022-02-02 15:05:10|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|1
1643814320000|2022-02-02 15:05:20|803|801.3|802.8|801.3|803|801.5|802.5|801.3|0
1643814330000|2022-02-02 15:05:30|802.5|801.5|802.5|801|802.5|801.5|802.3|801|1
1643814340000|2022-02-02 15:05:40|802.3|800.8|802.3|801|802.5|801|802.3|800.8|11
1643814350000|2022-02-02 15:05:50|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801|0
1643814360000|2022-02-02 15:06:00|802.8|801|802.5|801.3|802.8|801.5|802.5|801|1
1643814370000|2022-02-02 15:06:10||801||801||801.3||801|0
1643814380000|2022-02-02 15:06:20|802.8|801.3|803|801.5|803|801.5|802.5|801|2
1643814390000|2022-02-02 15:06:30|802.8|801.8|803|801.5|803|801.8|802.8|801.3|1
1643814400000|2022-02-02 15:06:40|802.8|801.8|803|801.5|803|801.8|802.8|801.5|2
1643814410000|2022-02-02 15:06:50|802.8|801.8|802.8|801.5|803|801.8|802.8|801.5|0
1643814420000|2022-02-02 15:07:00|803|801.8|802.8|801.5|803|801.8|802.8|801.5|2
1643814430000|2022-02-02 15:07:10|803|801.3|802.5|801.3|803|801.5|802.5|801|0
1643814440000|2022-02-02 15:07:20|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801|2
1643814450000|2022-02-02 15:07:30|802.3|801|802.3|801|802.3|801|802.3|800.8|0
1643814470000|2022-02-02 15:07:50|802.5|801.3|802.5|801.3|802.5|801.3|802.3|801|2
1643814480000|2022-02-02 15:08:00|802.8|801.5|803|801.8|803|801.8|802.5|801.5|1
1643814490000|2022-02-02 15:08:10|802.8|801.5|802.5|801|802.8|801.5|802.5|801|0
1643814500000|2022-02-02 15:08:20|802.3|800.8|802.3|801|802.3|801|802.3|800.8|4
1643814510000|2022-02-02 15:08:30|802.5|801.3|802.5|801|802.5|801.3|802.5|801|1
1643814520000|2022-02-02 15:08:40|802.3||802.5||802.5||802.3||0
1643814530000|2022-02-02 15:08:50|802.8|801.3|802.8|801.5|802.8|801.5|802.8|801.3|5
1643814540000|2022-02-02 15:09:00|802.5|801.3|802.8|801.3|802.8|801.3|802.5|801.3|2
1643814550000|2022-02-02 15:09:10|803|801.5|803|801.8|803|801.8|803|801.5|0
1643814560000|2022-02-02 15:09:20||801.5||801.8||801.8||801.5|1
1643814570000|2022-02-02 15:09:30|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801|5
1643814580000|2022-02-02 15:09:40|802.8|801|802|800.8|802.8|801|802|800.8|3
1643814590000|2022-02-02 15:09:50|802.3|801|802.3|800.8|802.3|801|802|800.8|0
1643814600000|2022-02-02 15:10:00|802|800.5|802|800.8|802.3|801|802|800.5|1
1643814610000|2022-02-02 15:10:10||800.5||800.8||800.8||800.5|0
1643814620000|2022-02-02 15:10:20|801.8|800.5|801.3|800|801.8|800.8|801.3|800|39
1643814630000|2022-02-02 15:10:30|801|799.8|800.8|799.5|801.3|800|800.3|799|18
1643814640000|2022-02-02 15:10:40|800.5|799.3|800.3|799|800.5|799.3|800|798.8|28
1643814650000|2022-02-02 15:10:50|800.5|799.3|800.5|799.3|800.5|799.3|800.3|799|12
1643814660000|2022-02-02 15:11:00|800.8|799|801.3|799.8|801.3|799.8|800.8|799|1
1643814670000|2022-02-02 15:11:10|801|800|801.8|800.5|801.8|800.5|801|800|70
1643814680000|2022-02-02 15:11:20|802|800.8|802.3|800.8|802.3|801|802|800.8|3
1643814690000|2022-02-02 15:11:30|802|801|802.3|801|802.3|801|802|800.8|0
1643814700000|2022-02-02 15:11:40|802.5|801.3|802.8|801.3|802.8|801.5|802.3|801|0
1643814710000|2022-02-02 15:11:50|803|801.5|803|801.5|803|801.5|802.8|801.3|1
1643814720000|2022-02-02 15:12:00|803.3|801.8|803.3|802|803.3|802|803.3|801.5|0
1643814730000|2022-02-02 15:12:10|803.5|802.3|803.5|802.3|804|802.8|803.5|802.3|14
1643814740000|2022-02-02 15:12:20|803.8|802.5|803|801.8|804|802.5|803|801.8|17
1643814750000|2022-02-02 15:12:30|803.3|802|802.8|801.5|803.3|802|802.8|801.5|3
1643814760000|2022-02-02 15:12:40|803|801.8|802.5|801.3|803|801.8|802.5|801.3|1
1643814770000|2022-02-02 15:12:50|802.8|801.5|802.8|801.5|803|801.5|802.5|801.3|1
1643814780000|2022-02-02 15:13:00|802.5|801.3|802.5|801.3|802.8|801.5|802.5|801.3|4
1643814790000|2022-02-02 15:13:10|802.8|801|802|800.5|802.8|801|801.8|800.5|32
1643814800000|2022-02-02 15:13:20|802.3|800.8|802.8|801.5|802.8|801.5|802.3|800.5|3
1643814810000|2022-02-02 15:13:30|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|0
1643814820000|2022-02-02 15:13:40|802.5|801.3|802.8|801.3|802.8|801.5|802.5|801.3|3
1643814830000|2022-02-02 15:13:50|802.5|801|802.3|801|802.8|801.3|802.3|801|3
1643814840000|2022-02-02 15:14:00|802.5|801.3|802.3|801|802.5|801.3|802.3|801|0
1643814850000|2022-02-02 15:14:10|802.5|801.3|802.5|801|802.5|801.3|802.3|801|0
1643814860000|2022-02-02 15:14:20|802.3|801.3|802.8|801.3|802.8|801.5|802.3|801.3|0
1643814870000|2022-02-02 15:14:30|802.5|801.5|803|801.8|803|801.8|802.5|801.3|0
1643814880000|2022-02-02 15:14:40|803.3|801.5|803.3|801.8|803.3|801.8|803|801.5|0
1643814890000|2022-02-02 15:14:50|803|801.5|802.8|801.3|803.3|801.8|802.8|801.3|1
1643814900000|2022-02-02 15:15:00|802.5|801|802.8|801.3|802.8|801.3|802.3|801|2
1643814910000|2022-02-02 15:15:10|802.5||802.5||802.8||802.5||0
1643814920000|2022-02-02 15:15:20|802.8|801|802.8|801.5|802.8|801.5|802.8|801|0
1643814930000|2022-02-02 15:15:30|803|801.3|802.8|801.5|803|801.5|802.8|801.3|0
1643814940000|2022-02-02 15:15:40|803||803||803||802.8||5
1643814950000|2022-02-02 15:15:50|802.8|801.3|802.5|801.3|803|801.3|802.5|801.3|0
1643814960000|2022-02-02 15:16:00|802.8|801|802.5|801.3|802.8|801.5|802.5|801|12
1643814970000|2022-02-02 15:16:10|802.8||802.5||802.8||802.5||0
1643814980000|2022-02-02 15:16:20|802.3|801|802.5|801|802.5|801.3|802.3|801|1
1643814990000|2022-02-02 15:16:30|802.8|801.3|802.5|801.3|802.8|801.5|802.5|801|1
1643815000000|2022-02-02 15:16:40|802.8|801|802.8|801.5|803|801.5|802.8|801|0
1643815010000|2022-02-02 15:16:50|803|801.8|803|801.5|803|801.8|802.8|801.5|0
1643815020000|2022-02-02 15:17:00|802.8|801.3|802.5|801.3|802.8|801.3|802.5|801|0
1643815030000|2022-02-02 15:17:10|802.3|801|802.3|801|802.5|801.3|802|800.8|0
1643815040000|2022-02-02 15:17:20|802.5|800.8|802.3|801|802.5|801|802.3|800.8|0
1643815050000|2022-02-02 15:17:30|802|800.8|802.3|801|802.3|801|802|800.8|0
1643815060000|2022-02-02 15:17:40|802.5|800.8|802|800.8|802.5|801|802|800.8|0
1643815070000|2022-02-02 15:17:50|802.3|801|802|800.8|802.3|801|802|800.8|1
1643815080000|2022-02-02 15:18:00|802.3|800.5|801.8|800.5|802.3|800.8|801.8|800.5|1
1643815090000|2022-02-02 15:18:10|802|800.8|801.5|800.3|802|800.8|801.5|800.3|3
1643815100000|2022-02-02 15:18:20|801.3|800|801.3|800|801.5|800.3|801.3|800|1
1643815110000|2022-02-02 15:18:30|801|799.8|801.3|800|801.3|800|801|799.8|1
1643815120000|2022-02-02 15:18:40|801.5|800.3|801.8|800.3|801.8|800.5|801.3|800.3|1
1643815130000|2022-02-02 15:18:50|801.5|800.5|801.5|800.3|801.5|800.5|801.5|800.3|1
1643815140000|2022-02-02 15:19:00|801.8|800.5|802|800.5|802|800.5|801.8|800.3|1
1643815150000|2022-02-02 15:19:10|801.8|800.3|801.8|800.5|801.8|800.5|801.8|800.3|0
1643815160000|2022-02-02 15:19:20|802|800.8|802|800.8|802|800.8|802|800.8|56
1643815170000|2022-02-02 15:19:30|801.8|800.5|802.5|801.3|802.5|801.3|801.8|800.5|140
1643815180000|2022-02-02 15:19:40|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|25
1643815190000|2022-02-02 15:19:50|803|801.8|802.8|801.5|803|801.8|802.8|801.5|88
1643815200000|2022-02-02 15:20:00|803|801.3|802.5|801.3|803|801.3|802.5|801.3|9
1643815210000|2022-02-02 15:20:10|802.8|801.5|803.3|802|803.5|802.3|802.8|801.5|21
1643815220000|2022-02-02 15:20:20|803.5|801.8|803.3|802|803.5|802|803.3|801.8|2
1643815230000|2022-02-02 15:20:30|803.5|802.3|803.5|802.3|803.8|802.3|803.3|802.3|0
1643815240000|2022-02-02 15:20:40|803.3|802|803.5|802.3|803.5|802.3|803.3|801.8|11
1643815250000|2022-02-02 15:20:50|803.3|802|803.3|802|803.3|802|803.3|802|3
1643815260000|2022-02-02 15:21:00|803.5|801.8|803|801.8|803.5|802|803|801.8|3
1643815270000|2022-02-02 15:21:10|803.3|801.5|802.8|801.5|803.3|801.8|802.8|801.5|3
1643815280000|2022-02-02 15:21:20|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|27
1643815290000|2022-02-02 15:21:30|802.5|801.3|803|801.8|803|801.8|802.5|801.3|0
1643815300000|2022-02-02 15:21:40|802.8|801.5|802.8|801.5|803|801.8|802.8|801.5|6
1643815310000|2022-02-02 15:21:50|803|801.3|802.8|801.5|803|801.5|802.8|801.3|0
1643815320000|2022-02-02 15:22:00|803|801.3|803|801.5|803|801.8|803|801.3|0
1643815330000|2022-02-02 15:22:10|802.8|801.8|802.5|801.3|803|801.8|802.5|801.3|1
1643815340000|2022-02-02 15:22:20|802.8|801.5|803|801.5|803|801.5|802.5|801.5|3
1643815350000|2022-02-02 15:22:30|802.8|801.8|802.8|801.5|803|801.8|802.5|801.3|13
1643815360000|2022-02-02 15:22:40|802.5|801.3|802.3|801|802.8|801.3|802.3|801|71
1643815370000|2022-02-02 15:22:50|802.5|801.3|802.5|801.3|802.5|801.3|802.3|801|5
1643815380000|2022-02-02 15:23:00|802.8||802.5||802.8||802.5||8
1643815390000|2022-02-02 15:23:10|802.8|801.5|803|801.8|803|801.8|802.5|801.5|1
1643815400000|2022-02-02 15:23:20|803.3|802|803.3|802|803.3|802|803|802|3
1643815410000|2022-02-02 15:23:30||801.8||802||802||801.8|6
1643815420000|2022-02-02 15:23:40|803.5|802.3|803.3|801.8|803.5|802.3|803.3|801.8|3
1643815430000|2022-02-02 15:23:50|803|802|803.5|802|803.5|802.3|803|802|3
1643815440000|2022-02-02 15:24:00|803.3|802.3|803.3|801.8|803.3|802.3|803.3|801.8|0
1643815450000|2022-02-02 15:24:10|803|801.5|802.8|801.3|803|801.8|802.8|801.3|9
1643815460000|2022-02-02 15:24:20|802.5||802.5||802.5||802.5||2
1643815470000|2022-02-02 15:24:30|802.8|801|802.3|801|802.8|801|802.3|801|12
1643815480000|2022-02-02 15:24:40|802.5|801.3|802.5|801.3|802.8|801.3|802.5|801.3|0
1643815490000|2022-02-02 15:24:50|802.8||802.5||802.8||802.5||2
1643815500000|2022-02-02 15:25:00|802.8|801.5|803|801.8|803.3|802|802.5|801.5|10
1643815510000|2022-02-02 15:25:10|803.3|802|803.5|802|803.5|802|803.3|801.8|28
1643815520000|2022-02-02 15:25:20|803.3|802.3|803.3|802|803.5|802.3|803.3|802|6
1643815530000|2022-02-02 15:25:30|803.5|801.8|803.3|802|803.5|802|803.3|801.8|3
1643815540000|2022-02-02 15:25:40|803|801.8|803|801.5|803|802|802.8|801.5|0
1643815550000|2022-02-02 15:25:50|802.8|801.3|802.8|801.5|803|801.5|802.8|801.3|21
1643815560000|2022-02-02 15:26:00|803|801.8|803|801.8|803.3|802|803|801.8|2
1643815570000|2022-02-02 15:26:10||801.5||801.8||801.8||801.5|0
1643815580000|2022-02-02 15:26:20|||||||||1
1643815590000|2022-02-02 15:26:30|803.3|801.5|803|801.8|803.3|801.8|803|801.5|0
1643815600000|2022-02-02 15:26:40|803.3|801.5|803.3|801.8|803.3|801.8|803.3|801.5|2
1643815610000|2022-02-02 15:26:50||802||802||802||801.8|5
1643815620000|2022-02-02 15:27:00|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802|10
1643815630000|2022-02-02 15:27:10|804|802.8|803.3|802|804|802.8|803.3|802|6
1643815640000|2022-02-02 15:27:20|803.5|801.8|803.3|801.8|803.5|802.3|803.3|801.8|2
1643815650000|2022-02-02 15:27:30|803.5|802|803.3|802|803.5|802.3|803.3|801.8|12
1643815660000|2022-02-02 15:27:40|803.5|801.8|803.3|801.8|803.5|801.8|803.3|801.8|0
1643815670000|2022-02-02 15:27:50|803|801.5|803|801.8|803.3|801.8|803|801.5|1
1643815680000|2022-02-02 15:28:00|803.3|801.5|803|801.5|803.3|801.5|803|801.5|4
1643815690000|2022-02-02 15:28:10|803.3|801.8|803|801.8|803.3|801.8|803|801.8|0
1643815700000|2022-02-02 15:28:20|803.3|801.5|803.3|801.8|803.3|802|803|801.5|10
1643815710000|2022-02-02 15:28:30|803|801.5|803.3|801.8|803.3|801.8|803|801.5|13
1643815720000|2022-02-02 15:28:40|803|801.5|803|801.5|803|801.8|802.8|801.5|5
1643815730000|2022-02-02 15:28:50|802.8||802.8||802.8||802.8||2
1643815740000|2022-02-02 15:29:00|||||||||4
1643815750000|2022-02-02 15:29:10|803||803||803||802.8||13
1643815760000|2022-02-02 15:29:20||801.8||801.5||801.8||801.5|6
1643815780000|2022-02-02 15:29:40|||||||||5
1643815790000|2022-02-02 15:29:50|803.3||804.3||804.3||803||8
1643815800000|2022-02-02 15:30:00|804.5|802|804.3|802.3|804.5|802.3|804.3|801.8|1
1643815810000|2022-02-02 15:30:10|804.5|802.5|804.5|802.3|805|803|804.3|802.3|53
1643815820000|2022-02-02 15:30:20|804.3|802.5|805|803.3|805|803.3|803.8|802.5|2
1643815830000|2022-02-02 15:30:30|804.5|803|805.3|803.8|805.5|804|804.5|803|2
1643815840000|2022-02-02 15:30:40|805|804|805.8|804.3|806|804.8|804.8|803.5|13
1643815850000|2022-02-02 15:30:50|805.5|804.5|805.5|804|806|804.5|805.3|804|2
1643815860000|2022-02-02 15:31:00|805.8|804.3|805|803.8|805.8|804.3|805|803.5|28
1643815870000|2022-02-02 15:31:10|804.8|803.5|804.8|803.5|805|803.8|804.8|803.3|10
1643815880000|2022-02-02 15:31:20|805|803.8|805|803.8|805|803.8|804.8|803.8|1
1643815890000|2022-02-02 15:31:30|804.8|803.5|805|803.8|805.3|804|804.8|803.3|1
1643815900000|2022-02-02 15:31:40|805.3|803.5|804.5|803.3|805.3|803.8|804.5|803.3|10
1643815910000|2022-02-02 15:31:50|804.8|803|804.5|803.3|804.8|803.3|804.3|803|1
1643815920000|2022-02-02 15:32:00|804.8|803|804.5|803.3|804.8|803.3|804.5|803|4
1643815930000|2022-02-02 15:32:10|804.3|803|804.8|803.3|804.8|803.5|804.3|803|36
1643815940000|2022-02-02 15:32:20|804.5|803|805|803.5|805|803.5|804.5|803|0
1643815950000|2022-02-02 15:32:30|804.8|803.3|805|803.8|805.3|804|804.8|803.3|2
1643815960000|2022-02-02 15:32:40|805.3|804|805|803.8|805.3|804|805|803.8|5
1643815970000|2022-02-02 15:32:50|804.8|803.5|804.5|803.3|804.8|803.5|804.3|803|1
1643815980000|2022-02-02 15:33:00|804.3|803|803.8|802.5|804.3|803|803.8|802.5|1
1643815990000|2022-02-02 15:33:10|803.5|802.3|804|802.5|804|802.8|803.5|802.3|1
1643816000000|2022-02-02 15:33:20|804.3|802.8|803.8|802.3|804.3|803|803.8|802.3|0
1643816010000|2022-02-02 15:33:30|803.5|802.5|804|802.8|804.3|802.8|803.5|802.5|31
1643816020000|2022-02-02 15:33:40|803.8|802.5|804|802.5|804.3|802.8|803.8|802.5|0
1643816030000|2022-02-02 15:33:50|803.8|802.3|803.8|802.5|804|802.5|803.8|802.3|1
1643816040000|2022-02-02 15:34:00|803.5|802.3|803|801.8|803.5|802.5|803|801.8|3
1643816050000|2022-02-02 15:34:10||801.5||801.5||801.8||801.5|1
1643816060000|2022-02-02 15:34:20|802.8|801.3|802.5|801.3|802.8|801.3|802.3|801|15
1643816070000|2022-02-02 15:34:30|802.3|801|802|800.8|802.3|801|801.8|800.5|1
1643816080000|2022-02-02 15:34:40|802.3|801|801.8|800.5|802.3|801|801.8|800.3|1
1643816090000|2022-02-02 15:34:50|801.5|800.3|801.5|800|801.8|800.5|801.3|799.8|13
1643816100000|2022-02-02 15:35:00|801.3|800.3|801.5|800|801.8|800.3|801.3|800|3
1643816110000|2022-02-02 15:35:10|801.3|800.3|801.3|800|801.8|800.3|801.3|799.8|1
1643816120000|2022-02-02 15:35:20|801.5|800.3|802.3|801|802.5|801.3|801.5|800.3|2
1643816130000|2022-02-02 15:35:30|802|800.8|802|800.8|802.3|801|802|800.5|0
1643816140000|2022-02-02 15:35:40|801.8|800.5|801.5|800|801.8|800.5|801.5|800|5
1643816150000|2022-02-02 15:35:50|801.8|800.3|801.8|800.3|801.8|800.5|801.5|800|0
1643816160000|2022-02-02 15:36:00|801.5|800.5|802|800.5|802|800.5|801.5|800.5|0
1643816170000|2022-02-02 15:36:10|802.3|800.8|802.3|800.8|802.3|800.8|802|800.5|1
1643816180000|2022-02-02 15:36:20|802|800.5|801.5|800|802|800.5|801.5|800|0
1643816190000|2022-02-02 15:36:30|801.3|799.8|801.3|799.8|801.5|800|801|799.8|0
1643816200000|2022-02-02 15:36:40|801|800|801.5|800.3|801.8|800.5|801|800|0
1643816210000|2022-02-02 15:36:50|801.8|800.5|801|799.5|801.8|800.5|800.8|799.5|1
1643816220000|2022-02-02 15:37:00|800.8|799.8|801.3|799.8|801.3|800|800.8|799.5|31
1643816230000|2022-02-02 15:37:10|801|799.5|800.3|799|801|799.8|800.3|798.8|28
1643816240000|2022-02-02 15:37:20|800.8|798.8|800.8|799.3|800.8|799.5|800.5|798.8|18
1643816250000|2022-02-02 15:37:30|801|799.5|800.5|799.3|801.3|799.8|800.5|799.3|0
1643816260000|2022-02-02 15:37:40|800.8|799.5|800.8|799.5|801|799.5|800.5|799.5|0
1643816270000|2022-02-02 15:37:50|801|799.8|801|799.8|801.3|800|800.8|799.8|10
1643816280000|2022-02-02 15:38:00|801.3|800|801.5|800.3|801.5|800.3|801|799.8|6
1643816290000|2022-02-02 15:38:10|801.8|800|801.8|800.5|802|800.5|801.8|800|23
1643816300000|2022-02-02 15:38:20|802|800.8|802.5|801.3|802.8|801.3|802|800.5|1
1643816310000|2022-02-02 15:38:30|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.3|7
1643816320000|2022-02-02 15:38:40|803|801.8|803|801.8|803.5|802|803|801.5|3
1643816330000|2022-02-02 15:38:50|803.3|801.5|803|801.8|803.3|801.8|803|801.5|1
1643816340000|2022-02-02 15:39:00|802.8|801.5|802.8|801.5|803|801.5|802.5|801|56
1643816350000|2022-02-02 15:39:10|802.5|801.3|802.8|801.3|802.8|801.5|802.5|801.3|4
1643816360000|2022-02-02 15:39:20|802.5|801.5|803|801.5|803|801.8|802.5|801.5|2
1643816370000|2022-02-02 15:39:30|803.5|801.8|803.5|802.3|803.8|802.3|803.5|801.8|26
1643816380000|2022-02-02 15:39:40|803.3|802|803.5|802.3|803.5|802.3|803.3|802|8
1643816390000|2022-02-02 15:39:50|803.8|802.5|803.8|802.5|804|802.8|803.8|802.3|5
1643816400000|2022-02-02 15:40:00|804|802.8|803.8|802.3|804|802.8|803.5|802.3|13
1643816410000|2022-02-02 15:40:10|803.5|802.5|803.5|802|803.8|802.5|803.3|802|0
1643816420000|2022-02-02 15:40:20|803.3|801.8|803.5|802|803.5|802|803.3|801.8|0
1643816430000|2022-02-02 15:40:30|803.3|802.3|803.5|802.3|803.5|802.3|803.3|802.3|4
1643816440000|2022-02-02 15:40:40|803.8|802.5|803.3|802|803.8|802.5|803.3|802|0
1643816450000|2022-02-02 15:40:50|803|801.8|803.3|801.8|803.3|802|803|801.8|1
1643816460000|2022-02-02 15:41:00|803|802|803|801.5|803.3|802|803|801.5|4
1643816470000|2022-02-02 15:41:10|803.3|801.8|803.3|801.8|803.3|801.8|803|801.5|0
1643816480000|2022-02-02 15:41:20|803|801.5|803|801.8|803|801.8|802.8|801.5|12
1643816490000|2022-02-02 15:41:30|802.8|801.5|802.8|801.5|803|801.5|802.5|801|2
1643816500000|2022-02-02 15:41:40|803|801.3|803.3|801.8|803.3|801.8|803|801.3|1
1643816510000|2022-02-02 15:41:50|803|801.5|803|801.8|803|801.8|802.8|801.5|9
1643816520000|2022-02-02 15:42:00|803.3|802|804|802.5|804|802.8|803|801.8|11
1643816530000|2022-02-02 15:42:10|803.8|802.3|804|802.5|804|802.8|803.5|802|3
1643816540000|2022-02-02 15:42:20|804.3|802.8|804.3|803|804.8|803.3|804|802.5|5
1643816550000|2022-02-02 15:42:30|804.5||804.3||804.5||804.3||0
1643816560000|2022-02-02 15:42:40|804|802.8|804.3|803|804.3|803|804|802.8|1
1643816570000|2022-02-02 15:42:50|804|802.8|804|802.5|804|802.8|804|802.5|2
1643816580000|2022-02-02 15:43:00|803.8|802.8|804|802.8|804|802.8|803.8|802.5|430
1643816590000|2022-02-02 15:43:10||802.5||802.8||802.8||802.5|5
1643816600000|2022-02-02 15:43:20|804.5|803|805.3|804|805.5|804|804.5|803|78
1643816610000|2022-02-02 15:43:30|805.5|803.8|805.3|804|805.5|804|805|803.8|7
1643816620000|2022-02-02 15:43:40|805|803.8|805.5|804|805.5|804.3|805|803.8|13
1643816630000|2022-02-02 15:43:50|805.3|804.3|805.5|804.3|805.5|804.3|805.3|804|1
1643816640000|2022-02-02 15:44:00|805.3|804|805.5|804|805.5|804.3|805|803.8|1
1643816650000|2022-02-02 15:44:10|805.3|803.8|805.3|804|805.5|804|805.3|803.8|21
1643816660000|2022-02-02 15:44:20|805.5|804.3|805.8|804.5|805.8|804.5|805.3|804.3|0
1643816670000|2022-02-02 15:44:30|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|15
1643816680000|2022-02-02 15:44:40|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|3
1643816690000|2022-02-02 15:44:50|805.5|804.3|805.8|804.3|805.8|804.5|805.5|804.3|1
1643816700000|2022-02-02 15:45:00|805.5|804.5|806.3|805|806.3|805|805.5|804.5|5
1643816710000|2022-02-02 15:45:10|806.5|804.8|806.8|805.5|806.8|805.5|806.5|804.8|9
1643816720000|2022-02-02 15:45:20|807|805.3|807|805.8|807|805.8|807|805.3|1
1643816730000|2022-02-02 15:45:30|807.3|805.5|807|805.8|807.3|806|807|805.5|10
1643816740000|2022-02-02 15:45:40|807.3|806|807.5|806.3|807.5|806.3|807|806|0
1643816750000|2022-02-02 15:45:50|807.8|806|807.8|806.3|807.8|806.3|807.5|806|5
1643816760000|2022-02-02 15:46:00|807.5|806.5|807.8|806.5|807.8|806.5|807.5|806.3|1
1643816770000|2022-02-02 15:46:10||806.3||806.5||806.5||806.3|0
1643816780000|2022-02-02 15:46:20|807.5|806.3|807.5|806|807.8|806.5|807.5|806|53
1643816790000|2022-02-02 15:46:30|807.3|806.3|807|805.8|807.5|806.3|807|805.8|19
1643816800000|2022-02-02 15:46:40|807.3|806|807|805.8|807.3|806|807|805.8|4
1643816810000|2022-02-02 15:46:50|807.3|806|807.3|806|807.3|806|807|805.8|2
1643816820000|2022-02-02 15:47:00|807.5|806.3|807.5|806.3|807.5|806.3|807.3|806|0
1643816830000|2022-02-02 15:47:10|807.8|806|807.8|806.5|808|806.8|807.8|806|18
1643816840000|2022-02-02 15:47:20|808|806.3|808|806.5|808|806.8|807.8|806.3|540
1643816850000|2022-02-02 15:47:30|807.8|806.8|807.8|806.5|808|806.8|807.8|806.5|27
1643816860000|2022-02-02 15:47:40|807.5|806.3|807.8|806.3|807.8|806.5|807.5|806.3|13
1643816870000|2022-02-02 15:47:50|807.5|806.5|808|806.8|808|806.8|807.5|806.3|7
1643816880000|2022-02-02 15:48:00|807.8|806.5|807.5|806.3|807.8|806.8|807.5|806.3|14
1643816890000|2022-02-02 15:48:10|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.3|0
1643816900000|2022-02-02 15:48:20|807.5|806.3|807.8|806.3|807.8|806.5|807.5|806.3|3
1643816910000|2022-02-02 15:48:30|807.5|806.5|808|806.8|808|806.8|807.5|806.3|0
1643816920000|2022-02-02 15:48:40|807.8|806.5|808|806.8|808|806.8|807.8|806.5|57
1643816930000|2022-02-02 15:48:50|807.8|806.5|807.8|806.5|808|806.8|807.8|806.5|1
1643816940000|2022-02-02 15:49:00|807.5|806.3|808|806.8|808.3|807|807.5|806.3|8
1643816950000|2022-02-02 15:49:10|808.3|807|808.3|807|808.5|807|808|806.8|5
1643816960000|2022-02-02 15:49:20|808.5|806.8|808|806.8|808.5|806.8|808|806.8|5
1643816970000|2022-02-02 15:49:30|807.8|806.5|807.5|806.3|807.8|806.8|807.5|806|24
1643816980000|2022-02-02 15:49:40|807.8||807.8||807.8||807.8||0
1643816990000|2022-02-02 15:49:50|807.5|806.5|807.5|806.3|807.8|806.5|807.5|806|35
1643817000000|2022-02-02 15:50:00|807.3|806|807.3|806|807.3|806.3|807.3|806|0
1643817010000|2022-02-02 15:50:10|807|805.8|807.3|806|807.3|806|807|805.8|9
1643817020000|2022-02-02 15:50:20|807.5|805.8|807.5|806.3|807.5|806.3|807.5|805.8|15
1643817030000|2022-02-02 15:50:30|807.3|806|807.5|806|807.5|806.3|807.3|806|0
1643817040000|2022-02-02 15:50:40|807.3|806.3|807.3|806|807.5|806.3|807.3|806|0
1643817050000|2022-02-02 15:50:50|807.5|806.3|807.5|806.3|807.8|806.5|807.5|806.3|2
1643817060000|2022-02-02 15:51:00|807.8|806.5|807.5|806.3|807.8|806.5|807.5|806.3|6
1643817070000|2022-02-02 15:51:10|807.8|806.5|807.3|806|807.8|806.5|807.3|805.8|4
1643817080000|2022-02-02 15:51:20||805.8||806||806||805.8|4
1643817090000|2022-02-02 15:51:30|807.5|806.3|807.5|806|807.5|806.3|807.3|806|1
1643817100000|2022-02-02 15:51:40|807.3|806.3|807.5|806.3|807.5|806.3|807.3|806|0
1643817110000|2022-02-02 15:51:50|807.8|806.5|807.5|806.3|807.8|806.5|807.5|806.3|2
1643817120000|2022-02-02 15:52:00|807.8|806.5|807.8|806.3|807.8|806.5|807.5|806.3|3
1643817130000|2022-02-02 15:52:10|807.5|806.5|807.8|806.3|807.8|806.5|807.5|806.3|1
1643817140000|2022-02-02 15:52:20|807.5|806.5|808|806.8|808|806.8|807.5|806.3|2
1643817150000|2022-02-02 15:52:30|807.8|806.5|808|806.5|808|806.8|807.8|806.5|0
1643817160000|2022-02-02 15:52:40|807.8|806.3|807.5|806|807.8|806.3|807.5|806|0
1643817170000|2022-02-02 15:52:50|807.3|805.8|807|805.8|807.5|806|807|805.8|1
1643817180000|2022-02-02 15:53:00|807.3|806|807|805.8|807.3|806|807|805.8|0
1643817190000|2022-02-02 15:53:10|807.3|805.5|807|805.8|807.3|805.8|807|805.5|0
1643817200000|2022-02-02 15:53:20|807.3|806|807.5|806.3|807.5|806.3|807.3|806|70
1643817210000|2022-02-02 15:53:30|807.3|806|807.3|806|807.5|806.3|807.3|805.8|0
1643817220000|2022-02-02 15:53:40|807|805.8|807|805.5|807.3|806|807|805.5|0
1643817230000|2022-02-02 15:53:50|806.8|805.3|806.8|805.5|806.8|805.5|806.5|805.3|10
1643817240000|2022-02-02 15:54:00|807|805.8|807.3|806|807.3|806|807|805.8|17
1643817250000|2022-02-02 15:54:10|807.5|806.3|807|805.8|807.5|806.3|807|805.8|31
1643817260000|2022-02-02 15:54:20|806.8|805.5|806.8|805.5|806.8|805.8|806.8|805.5|0
1643817270000|2022-02-02 15:54:30|806.5|805.3|806.8|805.5|806.8|805.5|806.5|805.3|7
1643817280000|2022-02-02 15:54:40|806.5|805.3|806.5|805.3|806.8|805.5|806.5|805.3|12
1643817290000|2022-02-02 15:54:50|806.8|805.5|806.8|805.5|807|805.8|806.8|805.5|11
1643817300000|2022-02-02 15:55:00|807|805.8|807|805.5|807|805.8|806.8|805.5|10
1643817310000|2022-02-02 15:55:10|806.8|805.8|807|805.5|807|805.8|806.8|805.5|0
1643817320000|2022-02-02 15:55:20|806.8|805.8|806.8|805.5|806.8|805.8|806.8|805.5|0
1643817330000|2022-02-02 15:55:30|807|805.8|807.3|805.8|807.3|806|807|805.8|4
1643817340000|2022-02-02 15:55:40|807|806|807.3|805.8|807.3|806|807|805.8|17
1643817350000|2022-02-02 15:55:50|807.5|806|807.3|806|807.5|806|807.3|806|12
1643817360000|2022-02-02 15:56:00|807|805.8|807|805.5|807|806|807|805.5|16
1643817370000|2022-02-02 15:56:10|807.3|805.8|807.3|806|807.3|806|807|805.8|19
1643817380000|2022-02-02 15:56:20|807|805.8|807.3|806|807.3|806|807|805.8|2
1643817390000|2022-02-02 15:56:30|807.5|805.8|807.3|806|807.5|806|807.3|805.8|0
1643817400000|2022-02-02 15:56:40|807.5|806.3|807.5|806|807.5|806.3|807.5|806|41
1643817410000|2022-02-02 15:56:50|807.3|806.3|807.3|806|807.3|806.3|807.3|806|13
1643817420000|2022-02-02 15:57:00|807|805.8|807.3|805.8|807.3|806|807|805.8|0
1643817430000|2022-02-02 15:57:10||806||806||806||806|128
1643817440000|2022-02-02 15:57:20|807|805.8|806.8|805.5|807.3|806|806.8|805.5|73
1643817450000|2022-02-02 15:57:30|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|5
1643817460000|2022-02-02 15:57:40|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.3|2
1643817470000|2022-02-02 15:57:50|807|805.8|807|805.5|807|805.8|806.8|805.5|6
1643817480000|2022-02-02 15:58:00|806.8|805.8|807|805.8|807|805.8|806.8|805.5|3
1643817490000|2022-02-02 15:58:10|806.8|805.5|806.5|805.3|807|805.5|806.5|805.3|19
1643817500000|2022-02-02 15:58:20|806.8|805.5|806.8|805.5|807|805.5|806.5|805.5|2
1643817510000|2022-02-02 15:58:30|807|805.8|806.5|805.3|807|805.8|806.5|805.3|3
1643817520000|2022-02-02 15:58:40|806.3|805|806.3|805|806.3|805.3|806.3|805|1
1643817530000|2022-02-02 15:58:50|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|5
1643817540000|2022-02-02 15:59:00|806.3|805|806.5|805|806.5|805.3|806.3|805|7
1643817550000|2022-02-02 15:59:10|806.3|805.3|806.5|805.3|806.5|805.3|806.3|805|7
1643817560000|2022-02-02 15:59:20||805||805.3||805.3||805|0
1643817570000|2022-02-02 15:59:30|806.3|805|806.5|805.3|806.5|805.3|806.3|805|1
1643817580000|2022-02-02 15:59:40|806.8|805.5|806.8|805.5|807|805.8|806.8|805.5|17
1643817590000|2022-02-02 15:59:50|807|805.8|806.5|805.3|807|805.8|806.5|805.3|5
1643817600000|2022-02-02 16:00:00|806.8|805.5|806.8|805.5|807|805.5|806.5|805.3|28
1643817610000|2022-02-02 16:00:10|806.5|805.3|806.3|805|806.8|805.5|806.3|805|6
1643817620000|2022-02-02 16:00:20|806.5|804.8|806.3|804.8|806.5|805|806|804.8|39
1643817630000|2022-02-02 16:00:30|806|805|806|804.5|806.3|805|806|804.5|1
1643817640000|2022-02-02 16:00:40|805.8|804.8|805.5|804.3|805.8|804.8|805.5|804.3|2
1643817650000|2022-02-02 16:00:50|805.3|804|805.5|804|805.5|804|805.3|804|10
1643817660000|2022-02-02 16:01:00|805.3|804.3|805.5|804|805.8|804.3|805.3|804|2
1643817670000|2022-02-02 16:01:10|805.3|803.8|804.5|803.3|805.5|803.8|804.3|803|29
1643817680000|2022-02-02 16:01:20|804.8|803.5|805|803.8|805|803.8|804.8|803.5|10
1643817690000|2022-02-02 16:01:30|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|0
1643817700000|2022-02-02 16:01:40|804.5|803.3|804.5|803.3|804.5|803.3|804.3|803|6
1643817710000|2022-02-02 16:01:50|804.8|803|804.8|803.5|804.8|803.5|804.8|803|5
1643817720000|2022-02-02 16:02:00|804.5|803.3|804.5|803.3|804.8|803.5|804.5|803.3|3
1643817730000|2022-02-02 16:02:10|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|4
1643817740000|2022-02-02 16:02:20|804.3|803|803.8|802.5|804.3|803|803.8|802.5|14
1643817750000|2022-02-02 16:02:30||802.3||802.5||802.5||802.3|6
1643817760000|2022-02-02 16:02:40|803.5|802.3|803|801.8|803.5|802.3|803|801.8|13
1643817770000|2022-02-02 16:02:50|803.3|802|803.8|802.3|803.8|802.5|803.3|801.8|11
1643817780000|2022-02-02 16:03:00|803.5|802.5|803.3|802|803.8|802.5|803.3|802|6
1643817790000|2022-02-02 16:03:10|803.5|802.3|803.5|802|803.8|802.5|803.5|802|8
1643817800000|2022-02-02 16:03:20|803.3|802.3|803.5|802.3|803.5|802.3|803.3|802|0
1643817810000|2022-02-02 16:03:30|803.3|802|803.5|802|803.5|802.3|803.3|802|4
1643817820000|2022-02-02 16:03:40|803.3|802.3|803.8|802.5|803.8|802.5|803.3|802.3|2
1643817830000|2022-02-02 16:03:50|803.5|802.3|803.3|802|803.8|802.3|803.3|802|59
1643817840000|2022-02-02 16:04:00|803.5|801.8|803|801.8|803.5|801.8|803|801.8|10
1643817850000|2022-02-02 16:04:10|802.8|801.5|803|801.5|803|801.8|802.8|801.5|14
1643817860000|2022-02-02 16:04:20|802.8|801.8|802.5|801.3|803|801.8|802.5|801.3|10
1643817870000|2022-02-02 16:04:30|802.8|801.5|802.8|801.3|802.8|801.5|802.5|801.3|9
1643817880000|2022-02-02 16:04:40|802.5|801.5|802.8|801.3|802.8|801.5|802.5|801.3|23
1643817890000|2022-02-02 16:04:50|803|801.5|803.3|801.8|803.3|801.8|803|801.3|0
1643817900000|2022-02-02 16:05:00|803|802|803|801.8|803|802|803|801.8|1
1643817910000|2022-02-02 16:05:10|803.3|802|802.8|801.5|803.3|802|802.8|801.5|9
1643817920000|2022-02-02 16:05:20|803|801.3|802.5|801|803|801.5|802.3|801|10
1643817930000|2022-02-02 16:05:30|802.3|801.3|802|800.8|802.3|801.3|801.8|800.5|10
1643817940000|2022-02-02 16:05:40|802.3|800.5|802|800.8|802.3|800.8|802|800.5|3
1643817950000|2022-02-02 16:05:50|802.3|800.5|802.5|801|802.5|801|802.3|800.5|5
1643817960000|2022-02-02 16:06:00|802.3|801.3|802.3|801|802.5|801.3|802.3|801|38
1643817970000|2022-02-02 16:06:10|802.5||802.3||802.5||802.3||0
1643817980000|2022-02-02 16:06:20|802|800.8|801.8|800.5|802|800.8|801.8|800.5|5
1643817990000|2022-02-02 16:06:30|801.5|800.3|801.5|800.3|801.5|800.5|801.5|800|4
1643818000000|2022-02-02 16:06:40|801.8|800.5|802|800.5|802|800.8|801.8|800.5|13
1643818010000|2022-02-02 16:06:50|801.8|800.8|802|800.8|802|800.8|801.8|800.8|2
1643818020000|2022-02-02 16:07:00|801.8|800.5|802|800.8|802|800.8|801.5|800.3|6
1643818030000|2022-02-02 16:07:10|801.8|800.5|802|800.8|802|800.8|801.8|800.5|21
1643818040000|2022-02-02 16:07:20|801.8|800.5|801.8|800.5|801.8|800.8|801.8|800.5|10
1643818050000|2022-02-02 16:07:30|802|800.8|801.8|800.5|802|800.8|801.8|800.5|0
1643818060000|2022-02-02 16:07:40|802|800.8|802|800.8|802|800.8|801.8|800.5|27
1643818070000|2022-02-02 16:07:50|802.3|800.5|802.5|801.3|802.5|801.3|802|800.5|11
1643818080000|2022-02-02 16:08:00|802.3|801|802|800.8|802.3|801.3|802|800.8|3
1643818090000|2022-02-02 16:08:10|802.3|801|802.3|800.8|802.3|801|802.3|800.8|3
1643818100000|2022-02-02 16:08:20|802|801|802.3|801|802.3|801|802|800.8|29
1643818110000|2022-02-02 16:08:30|802.5|801.3|802.5|801.3|802.5|801.3|802.3|801|8
1643818120000|2022-02-02 16:08:40|802.8|801.5|802.8|801.5|802.8|801.5|802.5|801.5|1
1643818130000|2022-02-02 16:08:50|803|801.8|803|801.8|803|801.8|803|801.5|10
1643818140000|2022-02-02 16:09:00|802.8|801.5|802.8|801.5|803|801.5|802.8|801.3|5
1643818150000|2022-02-02 16:09:10|803|801.8|803|801.8|803.3|802|803|801.8|12
1643818160000|2022-02-02 16:09:20|802.8|801.5|802.8|801.5|802.8|801.8|802.8|801.5|7
1643818170000|2022-02-02 16:09:30|802.5|801.3|802.5|801|802.5|801.3|802.3|801|81
1643818180000|2022-02-02 16:09:40|802.3|801.3|802.8|801.5|803|801.5|802.3|801.3|23
1643818190000|2022-02-02 16:09:50|803|801.8|803.3|802|803.3|802|802.8|801.8|21
1643818200000|2022-02-02 16:10:00|803.5|801.8|803.8|802.3|803.8|802.5|803.5|801.8|42
1643818210000|2022-02-02 16:10:10|803.5|802.5|803.8|802.5|803.8|802.5|803.5|802.3|70
1643818220000|2022-02-02 16:10:20|804|802.8|804.5|803|804.5|803|804|802.8|2
1643818230000|2022-02-02 16:10:30|804.3||804.3||804.5||804.3||6
1643818240000|2022-02-02 16:10:40|804.5|803.3|804.5|803.3|804.5|803.3|804.3|803.3|0
1643818250000|2022-02-02 16:10:50|804.8|803.5|804.3|803|804.8|803.5|804.3|803|19
1643818260000|2022-02-02 16:11:00|804.5|802.8|804|802.8|804.5|803|804|802.8|3
1643818270000|2022-02-02 16:11:10|804.3|803|804|802.8|804.3|803|804|802.8|4
1643818280000|2022-02-02 16:11:20|804.3||804||804.3||804||0
1643818290000|2022-02-02 16:11:30|803.8|802.5|803.5|802.3|803.8|802.5|803.5|802.3|0
1643818300000|2022-02-02 16:11:40|803.3|802|803.3|802|803.3|802.3|803.3|802|5
1643818310000|2022-02-02 16:11:50|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|8
1643818320000|2022-02-02 16:12:00|803.3|802|803.5|802|803.5|802.3|803.3|802|7
1643818330000|2022-02-02 16:12:10|803.3||803.3||803.5||803.3||4
1643818340000|2022-02-02 16:12:20|803.5||803.5||803.5||803.3||0
1643818350000|2022-02-02 16:12:30|803.8|802.3|803.3|802|804|802.5|803.3|802|174
1643818360000|2022-02-02 16:12:40|803.5||803.5||803.5||803.3||1
1643818370000|2022-02-02 16:12:50|803.3|801.8|803.3|802|803.3|802|803|801.8|4
1643818380000|2022-02-02 16:13:00|803.5|801.8|803.3|801.8|803.5|801.8|803|801.8|1
1643818390000|2022-02-02 16:13:10|803|801.5|802.8|801.5|803.3|801.8|802.8|801.5|122
1643818400000|2022-02-02 16:13:20|803|801.3|802.8|801.5|803|801.8|802.8|801.3|2
1643818410000|2022-02-02 16:13:30|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801|6
1643818420000|2022-02-02 16:13:40||801.3||801.3||801.3||801.3|6
1643818430000|2022-02-02 16:13:50|802.5|801.5|802.8|801.5|803|801.5|802.5|801.5|13
1643818440000|2022-02-02 16:14:00|803|801.8|802.5|801.3|803|801.8|802.5|801.3|51
1643818450000|2022-02-02 16:14:10|802.3|801|802.3|800.8|802.3|801.3|802.3|800.8|4
1643818460000|2022-02-02 16:14:20|802|800.5|802|800.5|802|800.8|801.8|800.5|23
1643818470000|2022-02-02 16:14:30|801.8|800.3|801.8|800.5|802|800.5|801.8|800.3|7
1643818480000|2022-02-02 16:14:40|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|46
1643818490000|2022-02-02 16:14:50|801.5|800.3|801.3|800|801.5|800.5|801.3|800|7
1643818500000|2022-02-02 16:15:00|801.5|800.3|801.8|800.5|801.8|800.5|801.3|800|14
1643818510000|2022-02-02 16:15:10|802|800.8|802|800.8|802|800.8|801.8|800.5|108
1643818520000|2022-02-02 16:15:20|802.3||802||802.3||802||0
1643818530000|2022-02-02 16:15:30|801.8|800.5|801.5|800.3|802|800.5|801.5|800|46
1643818540000|2022-02-02 16:15:40|801.8|800.5|801.8|800.5|802|800.8|801.5|800.3|3
1643818550000|2022-02-02 16:15:50|802|800.8|802|800.8|802|800.8|801.8|800.8|5
1643818560000|2022-02-02 16:16:00|802.3|800.5|803|801.5|803|801.8|802.3|800.5|9
1643818570000|2022-02-02 16:16:10|802.8||802.8||803||802.8||0
1643818580000|2022-02-02 16:16:20|802.5|801.3|802.3|801|802.5|801.3|802.3|801|5
1643818590000|2022-02-02 16:16:30|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801|1
1643818600000|2022-02-02 16:16:40|803|801.3|802.8|801.5|803|801.5|802.8|801.3|0
1643818610000|2022-02-02 16:16:50|803|801.8|802.8|801.5|803|801.8|802.8|801.5|26
1643818620000|2022-02-02 16:17:00|802.5|801.3|802|800.8|802.5|801.3|802|800.8|46
1643818630000|2022-02-02 16:17:10|801.8|800.5|801.8|800.3|801.8|800.5|801.5|800.3|7
1643818640000|2022-02-02 16:17:20|801.5||801.5||801.8||801.5||0
1643818650000|2022-02-02 16:17:30|801.8|800.5|802|800.8|802|800.8|801.8|800.5|1
1643818670000|2022-02-02 16:17:50|801.8|800.5|802|800.5|802|800.8|801.8|800.5|2
1643818680000|2022-02-02 16:18:00|801.8|800.8|801.8|800.5|802|800.8|801.8|800.5|1
1643818690000|2022-02-02 16:18:10|801.5|800.3|801|799.8|801.5|800.3|801|799.8|6
1643818700000|2022-02-02 16:18:20|801.3|800|801.3|800|801.3|800|801|800|3
1643818710000|2022-02-02 16:18:30|801|799.8|801.5|800.3|801.5|800.3|801|799.8|1
1643818720000|2022-02-02 16:18:40|801.3|800|801.3|800|801.3|800|801.3|800|18
1643818730000|2022-02-02 16:18:50|801|799.8|801.3|799.8|801.3|799.8|801|799.8|1
1643818740000|2022-02-02 16:19:00|801|799.5|801|799.5|801.3|799.8|801|799.5|1
1643818750000|2022-02-02 16:19:10|801.3|799.8|801|799.8|801.3|799.8|801|799.8|4
1643818760000|2022-02-02 16:19:20|801.3|800|801|799.5|801.3|800|800.8|799.5|4
1643818770000|2022-02-02 16:19:30|800.8||801||801||800.8||1
1643818780000|2022-02-02 16:19:40|800.8|799.3|800.5|799|800.8|799.3|800.3|799|2
1643818790000|2022-02-02 16:19:50|800.3|798.3|799.8|798.5|800.5|798.5|799.5|798.3|14
1643818800000|2022-02-02 16:20:00|799.5|798.3|799.5|798.3|799.8|798.5|799.5|798.3|5
1643818810000|2022-02-02 16:20:10|799.8|798.5|799.5|798.3|799.8|798.5|799.5|798.3|2
1643818820000|2022-02-02 16:20:20|799.8|798|799.8|798.5|799.8|798.5|799.8|798|1
1643818830000|2022-02-02 16:20:30|799.5|798.3|799.8|798.5|799.8|798.5|799.5|798.3|2
1643818840000|2022-02-02 16:20:40|800||799.8||800||799.8||6
1643818850000|2022-02-02 16:20:50|800|798.3|799.8|798.5|800|798.5|799.8|798.3|6
1643818860000|2022-02-02 16:21:00|800|798.3|800.3|799|800.3|799|799.8|798.3|60
1643818870000|2022-02-02 16:21:10|800.5|799.3|800.5|799|800.8|799.5|800.5|799|28
1643818880000|2022-02-02 16:21:20|800.8|799.3|801.3|800|801.5|800|800.5|799|31
1643818890000|2022-02-02 16:21:30|801.5|799.8|801.3|800|801.5|800|801|799.8|34
1643818900000|2022-02-02 16:21:40|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800|10
1643818910000|2022-02-02 16:21:50|801.5|800.5|801.8|800.3|801.8|800.5|801.5|800.3|2
1643818920000|2022-02-02 16:22:00|801.5|800.5|802|800.5|802.3|800.8|801.5|800.3|2
1643818930000|2022-02-02 16:22:10|801.8||801.8||802||801.8||3
1643818940000|2022-02-02 16:22:20|801.5|800.3|802|800.5|802|800.8|801.5|800.3|3
1643818950000|2022-02-02 16:22:30|801.8|800.8|802.3|801|802.3|801|801.8|800.8|8
1643818960000|2022-02-02 16:22:40|802|800.8|802.3|801|802.5|801|802|800.8|0
1643818970000|2022-02-02 16:22:50|802|800.8|802.3|801|802.3|801|802|800.8|4
1643818980000|2022-02-02 16:23:00|802.5|800.8|802.3|801|802.5|801.3|802|800.8|9
1643818990000|2022-02-02 16:23:10|802.5|801.3|802.8|801.3|802.8|801.3|802.5|801|4
1643819000000|2022-02-02 16:23:20|802.5|801|802|800.8|802.8|801.3|802|800.8|77
1643819010000|2022-02-02 16:23:30|802.3|800.5|802.3|800.8|802.3|800.8|802|800.5|9
1643819020000|2022-02-02 16:23:40|802|800.5|802|800.8|802.3|800.8|802|800.5|0
1643819030000|2022-02-02 16:23:50|802.3|800.5|802|800.8|802.3|800.8|802|800.5|2
1643819040000|2022-02-02 16:24:00|801.8|800.5|801.8|800.3|801.8|800.5|801.5|800.3|3
1643819050000|2022-02-02 16:24:10|802|800.5|801.8|800.5|802|800.5|801.8|800.5|22
1643819060000|2022-02-02 16:24:20|||||||||12
1643819070000|2022-02-02 16:24:30|802|800.3|801.5|800|802|800.3|801.5|800|3
1643819080000|2022-02-02 16:24:40|801.3|799.8|801.3|799.8|801.5|799.8|801|799.8|0
1643819090000|2022-02-02 16:24:50|801|799.5|801|799.5|801|799.8|801|799.5|4
1643819100000|2022-02-02 16:25:00|801.3|799.8|801.5|800.3|801.5|800.3|801|799.8|4
1643819110000|2022-02-02 16:25:10|801.8|800.5|800.8|799.5|801.8|800.5|800.8|799.3|18
1643819120000|2022-02-02 16:25:20|800.5|799.3|800.5|799.3|800.8|799.5|800.5|799|55
1643819130000|2022-02-02 16:25:30|800.8|799|800|798.5|800.8|799.3|800|798.5|2
1643819140000|2022-02-02 16:25:40|799.8|798.8|800.3|798.8|800.3|798.8|799.8|798.5|5
1643819150000|2022-02-02 16:25:50|800|799|800.5|799.3|800.5|799.3|800|799|0
1643819160000|2022-02-02 16:26:00|800.3|799|800.3|799|800.3|799.3|800.3|799|8
1643819170000|2022-02-02 16:26:10|800|798.8|799.5|798.3|800|798.8|799.5|798.3|7
1643819180000|2022-02-02 16:26:20|799.8|798.5|800|798.5|800|798.5|799.8|798.3|0
1643819190000|2022-02-02 16:26:30|800.3|798.8|800|798.8|800.3|798.8|800|798.5|0
1643819200000|2022-02-02 16:26:40|800.3|798.5|800.3|798.8|800.3|799|800|798.5|1
1643819210000|2022-02-02 16:26:50|800.5|799|800.5|799.3|800.8|799.3|800.5|799|2
1643819220000|2022-02-02 16:27:00|800.8|799|800.8|799.5|801|799.5|800.8|799|16
1643819230000|2022-02-02 16:27:10|801|799.8|801|799.8|801.3|799.8|800.8|799.5|11
1643819240000|2022-02-02 16:27:20|800.8|799.5|800.5|799.3|800.8|799.5|800.5|799.3|2
1643819250000|2022-02-02 16:27:30||799||799||799.3||799|2
1643819260000|2022-02-02 16:27:40|800.3|798.8|800.5|799|800.5|799.3|800.3|798.8|4
1643819270000|2022-02-02 16:27:50|800.3|799.3|800.5|799.3|800.5|799.3|800.3|799|2
1643819280000|2022-02-02 16:28:00|||||||||70
1643819290000|2022-02-02 16:28:10|800.8|799.5|801|799.8|801|799.8|800.8|799.5|48
1643819300000|2022-02-02 16:28:20|800.8|799.5|801.5|800.3|801.5|800.3|800.8|799.5|51
1643819310000|2022-02-02 16:28:30|801.8|800.5|801.5|800.3|801.8|800.5|801.3|800|58
1643819320000|2022-02-02 16:28:40|801.3|800|801.3|800|801.5|800|801.3|800|42
1643819330000|2022-02-02 16:28:50|801.5|800.3|801.3|800|801.5|800.3|801|799.8|44
1643819340000|2022-02-02 16:29:00|801|799.8|801|799.5|801|799.8|800.8|799.5|90
1643819350000|2022-02-02 16:29:10|800.8|799.8|801.3|800|801.3|800|800.8|799.5|20
1643819360000|2022-02-02 16:29:20|801|799.8|801.3|799.8|801.3|800|801|799.8|53
1643819370000|2022-02-02 16:29:30|801.5|800|801.5|800.3|801.5|800.3|801.3|800|99
1643819380000|2022-02-02 16:29:40|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.3|50
1643819390000|2022-02-02 16:29:50|801.5|800.3|801.5|800.3|801.8|800.5|801.5|800.3|105
1643819400000|2022-02-02 16:30:00|801.8|800.5|801.8|800.5|801.8|800.5|801.5|800.3|113
1643819410000|2022-02-02 16:30:10|802|800.8|802|800.8|802.3|801|802|800.8|22
1643819420000|2022-02-02 16:30:20|802.3|801|802|800.5|802.3|801|802|800.5|41
1643819430000|2022-02-02 16:30:30|802.3|800.8|802|800.8|802.3|800.8|802|800.8|30
1643819440000|2022-02-02 16:30:40|801.8|800.5|801.5|800.3|801.8|800.5|801.5|800|204
1643819450000|2022-02-02 16:30:50|801.3|800|801|799.8|801.5|800|801|799.8|5
1643819460000|2022-02-02 16:31:00|801.3|800|801.5|800.3|801.5|800.3|801.3|800|3
1643819470000|2022-02-02 16:31:10|801.3|800|800.8|799.5|801.5|800|800.8|799.3|35
1643819480000|2022-02-02 16:31:20|801||800.8||801||800.8||20
1643819490000|2022-02-02 16:31:30|801|799.3|801|799.5|801|799.5|801|799.3|29
1643819500000|2022-02-02 16:31:40|800.8|799.8|801|799.8|801.3|800|800.8|799.5|10
1643819510000|2022-02-02 16:31:50|||||||||15
1643819520000|2022-02-02 16:32:00|800.8|799.5|800.8|799.5|801|799.8|800.8|799.5|8
1643819530000|2022-02-02 16:32:10|800.5|799.3|800.8|799.3|800.8|799.5|800.5|799|42
1643819540000|2022-02-02 16:32:20|800.5|799.5|801|799.8|801.3|799.8|800.5|799.3|6
1643819550000|2022-02-02 16:32:30|801.3|800|801.3|800|801.3|800|801.3|800|0
1643819560000|2022-02-02 16:32:40|801|799.8|801|799.8|801.3|799.8|801|799.5|11
1643819570000|2022-02-02 16:32:50|800.8|799.5|801|799.5|801|799.8|800.8|799.5|0
1643819580000|2022-02-02 16:33:00|800.8|799.8|801|799.5|801|799.8|800.8|799.5|6
1643819590000|2022-02-02 16:33:10||799.8||799.8||799.8||799.5|2
1643819600000|2022-02-02 16:33:20|801.3|800|801.5|800.3|801.5|800.3|801.3|799.8|2
1643819610000|2022-02-02 16:33:30|801.3|800|801.3|800|801.5|800|801.3|800|1
1643819640000|2022-02-02 16:34:00|801|799.8|801.3|799.8|801.3|800|801|799.5|1
1643819650000|2022-02-02 16:34:10|801|799.5|800.8|799.5|801|799.8|800.8|799.5|0
1643819660000|2022-02-02 16:34:20|801|799.8|800.8|799.5|801|799.8|800.8|799.5|0
1643819670000|2022-02-02 16:34:30|801|799.8|801|799.8|801|799.8|801|799.8|1
1643819690000|2022-02-02 16:34:50|800.8|799.5|801|799.5|801|799.8|800.8|799.5|23
1643819700000|2022-02-02 16:35:00|800.8|799.3|801|799.8|801|799.8|800.8|799.3|5
1643819710000|2022-02-02 16:35:10|800.8|799.5|801|799.8|801|799.8|800.8|799.5|5
1643819720000|2022-02-02 16:35:20||799.5||799.5||799.8||799.5|2
1643819730000|2022-02-02 16:35:30|800.8|799.8|800.5|799.3|800.8|799.8|800.5|799|3
1643819740000|2022-02-02 16:35:40|800.8|799|800.8|799.5|800.8|799.5|800.5|799|5
1643819750000|2022-02-02 16:35:50|800.5|799.3|800.8|799.3|800.8|799.5|800.5|799.3|15
1643819760000|2022-02-02 16:36:00||799.5||799.5||799.5||799.5|0
1643819770000|2022-02-02 16:36:10|800.5|799.3|800.8|799.5|800.8|799.5|800.3|799|87
1643819780000|2022-02-02 16:36:20|800.5|799.3|800.8|799.3|800.8|799.5|800.5|799.3|11
1643819790000|2022-02-02 16:36:30||799.5||799.5||799.5||799.5|1
1643819810000|2022-02-02 16:36:50|801||801||801||801||0
1643819820000|2022-02-02 16:37:00|800.8|799.8|800.8|799.5|801|799.8|800.8|799.5|42
1643819830000|2022-02-02 16:37:10|800.5|799.3|800.8|799.5|800.8|799.5|800.5|799.3|1
1643819840000|2022-02-02 16:37:20|801|799.3|801|799.8|801|799.8|801|799.3|3
1643819850000|2022-02-02 16:37:30|801.3||801||801.3||801||0
1643819860000|2022-02-02 16:37:40|801.3|800|801.8|800.5|801.8|800.5|801.3|800|17
1643819870000|2022-02-02 16:37:50|801.5|800.3|801.5|800.3|801.5|800.5|801.5|800.3|0
1643819880000|2022-02-02 16:38:00||800||800.3||800.3||800|3
1643819890000|2022-02-02 16:38:10|801.3|800|801.5|800|801.5|800|801.3|800|5
1643819900000|2022-02-02 16:38:20|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800.3|0
1643819910000|2022-02-02 16:38:30|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|0
1643819920000|2022-02-02 16:38:40|802|800.8|801.8|800.5|802|800.8|801.8|800.5|0
1643819930000|2022-02-02 16:38:50|802.3|800.8|802|800.8|802.3|800.8|802|800.8|2
1643819940000|2022-02-02 16:39:00|802.3|800.5|801.8|800.5|802.3|800.8|801.8|800.5|2
1643819950000|2022-02-02 16:39:10|802|800.8|801.8|800.5|802|800.8|801.8|800.5|3
1643819960000|2022-02-02 16:39:20|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|8
1643819970000|2022-02-02 16:39:30|801.8||801.5||801.8||801.5||0
1643819980000|2022-02-02 16:39:40|801.3|800|801|799.8|801.3|800.3|801|799.8|0
1643819990000|2022-02-02 16:39:50|801.3|800|801.3|800|801.3|800|801|800|0
1643820000000|2022-02-02 16:40:00|801|799.8|801.3|799.8|801.3|800|801|799.8|2
1643820010000|2022-02-02 16:40:10|801.5|800|801.5|800|801.5|800.3|801.5|799.8|3
1643820020000|2022-02-02 16:40:20|801.3|800.3|801.5|800.3|801.5|800.3|801.3|800|0
1643820030000|2022-02-02 16:40:30|801.8|800|801.8|800.3|801.8|800.5|801.8|800|0
1643820040000|2022-02-02 16:40:40|802|800.5|801.8|800.5|802|800.5|801.8|800.5|4
1643820050000|2022-02-02 16:40:50|802|800.8|802|800.5|802|800.8|802|800.5|0
1643820060000|2022-02-02 16:41:00|801.8|800.8|802|800.5|802|800.8|801.8|800.5|0
1643820070000|2022-02-02 16:41:10|801.8|801|802.3|801|802.3|801|801.8|801|0
1643820080000|2022-02-02 16:41:20|802.5|801.3|802.3|800.8|802.5|801.3|802|800.8|39
1643820090000|2022-02-02 16:41:30|802|801|802.3|800.8|802.3|801|802|800.8|3
1643820100000|2022-02-02 16:41:40|802.5|801|802.5|801.3|802.5|801.3|802.3|801|0
1643820110000|2022-02-02 16:41:50|802.8|801.5|802.3|801|802.8|801.5|802.3|800.8|4
1643820120000|2022-02-02 16:42:00|802.5|800.8|802|800.8|802.5|800.8|802|800.8|0
1643820130000|2022-02-02 16:42:10|801.8|800.5|802|800.8|802|800.8|801.8|800.5|0
1643820150000|2022-02-02 16:42:30|801.8|800.5|801.8|800.5|802|800.8|801.8|800.5|0
1643820160000|2022-02-02 16:42:40|802|800.8|802|800.8|802|800.8|801.8|800.5|1
1643820170000|2022-02-02 16:42:50|802.3|801|802.5|801.3|802.5|801.3|802|801|0
1643820180000|2022-02-02 16:43:00|||||||||1
1643820190000|2022-02-02 16:43:10|802.8|801.5|803|801.8|803.3|801.8|802.8|801.5|15
1643820200000|2022-02-02 16:43:20||801.5||801.8||801.8||801.5|3
1643820210000|2022-02-02 16:43:30|802.8|801.5|803.3|801.8|803.3|802|802.8|801.5|1
1643820220000|2022-02-02 16:43:40|803.5|802|803.3|802|803.5|802.3|803.3|801.8|8
1643820230000|2022-02-02 16:43:50|803.5|802.3|803.5|802.3|803.8|802.3|803.3|802|1
1643820240000|2022-02-02 16:44:00|803.3|802|803.5|802.3|803.5|802.3|803.3|802|1
1643820250000|2022-02-02 16:44:10|803.3|802|803.5|802.3|803.5|802.3|803.3|802|30
1643820260000|2022-02-02 16:44:20|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|3
1643820270000|2022-02-02 16:44:30||802.3||802.5||802.5||802.3|0
1643820280000|2022-02-02 16:44:40||802.3||802.5||802.5||802.3|0
1643820290000|2022-02-02 16:44:50|804|802.8|804.3|802.8|804.3|803|804|802.8|3
1643820300000|2022-02-02 16:45:00|804|803|803.8|802.5|804|803|803.8|802.5|0
1643820310000|2022-02-02 16:45:10||802.3||802.5||802.5||802.3|2
1643820320000|2022-02-02 16:45:20|803.5|802.3|803.5|802.3|803.5|802.5|803.5|802.3|0
1643820330000|2022-02-02 16:45:30|803.8|802.5|803.8|802.5|804|802.5|803.5|802.3|1
1643820340000|2022-02-02 16:45:40|804|802.3|803.5|802.3|804|802.3|803.3|802|1
1643820350000|2022-02-02 16:45:50|803.3|802|803.5|802|803.5|802.3|803.3|802|0
1643820360000|2022-02-02 16:46:00|803.3|801.8|803.3|802|803.5|802.3|803.3|801.8|13
1643820370000|2022-02-02 16:46:10|803.5|801.8|803.3|802|803.5|802|803.3|801.8|0
1643820380000|2022-02-02 16:46:20|803.5|801.8|803.3|802|803.5|802|803.3|801.8|1
1643820400000|2022-02-02 16:46:40|803.5||803.3||803.5||803.3||0
1643820410000|2022-02-02 16:46:50|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802.3|1
1643820420000|2022-02-02 16:47:00|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|0
1643820430000|2022-02-02 16:47:10|803.5|802.3|803.8|802.3|803.8|802.3|803.5|802.3|1
1643820440000|2022-02-02 16:47:20|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|7
1643820450000|2022-02-02 16:47:30|803.5|802.5|803.5|802.3|803.8|802.5|803.5|802.3|1
1643820460000|2022-02-02 16:47:40|803.3|802|803.3|802|803.3|802.3|803.3|802|1
1643820470000|2022-02-02 16:47:50|803|801.8|803|801.8|803|802|803|801.5|8
1643820480000|2022-02-02 16:48:00||801.5||801.8||801.8||801.5|1
1643820490000|2022-02-02 16:48:10|803.3|802|803|801.8|803.3|802|803|801.8|3
1643820500000|2022-02-02 16:48:20|803.3|802|803.3|802|803.3|802|803|801.8|0
1643820510000|2022-02-02 16:48:30||801.8||801.8||802||801.8|0
1643820520000|2022-02-02 16:48:40||802||802||802||802|1
1643820530000|2022-02-02 16:48:50|803.5||803.3||803.5||803.3||0
1643820540000|2022-02-02 16:49:00|803|801.8|803.3|802|803.3|802|803|801.8|1
1643820550000|2022-02-02 16:49:10|803|801.8|803|801.5|803.3|802|803|801.5|1
1643820560000|2022-02-02 16:49:20|802.8|801.8|802.8|801.5|802.8|801.8|802.8|801.5|0
1643820570000|2022-02-02 16:49:30||801.3||801.5||801.5||801.3|0
1643820580000|2022-02-02 16:49:40||801.3||801.3||801.5||801.3|0
1643820590000|2022-02-02 16:49:50|802.5||802.5||802.8||802.5||26
1643820600000|2022-02-02 16:50:00|802.3|801|802.3|801|802.5|801|802.3|800.8|0
1643820610000|2022-02-02 16:50:10||800.8||800.8||801||800.8|0
1643820620000|2022-02-02 16:50:20|802.5|801|802.5|801.3|802.5|801.3|802.5|800.8|1
1643820630000|2022-02-02 16:50:30|802.3|801|802.5|801|802.5|801|802.3|801|0
1643820640000|2022-02-02 16:50:40|802.3|800.8|802.3|800.8|802.3|801|802.3|800.8|0
1643820650000|2022-02-02 16:50:50|802|800.5|802|800.8|802.3|800.8|802|800.5|0
1643820660000|2022-02-02 16:51:00||800.5||800.8||800.8||800.5|7
1643820670000|2022-02-02 16:51:10|801.8|800.5|801.8|800.5|801.8|800.8|801.8|800.5|0
1643820680000|2022-02-02 16:51:20|802|800.8|802|800.8|802|800.8|802|800.8|2
1643820690000|2022-02-02 16:51:30|802.3|801|802.3|801|802.3|801|802|800.8|1
1643820710000|2022-02-02 16:51:50|802|800.8|802|800.8|802|800.8|802|800.8|12
1643820720000|2022-02-02 16:52:00|802.3|801|802.3|801|802.3|801|802|801|12
1643820730000|2022-02-02 16:52:10||800.8||800.8||800.8||800.8|23
1643820740000|2022-02-02 16:52:20|802|801|802.3|801|802.3|801|802|801|10
1643820760000|2022-02-02 16:52:40|802.5|801.3|802.8|801.5|802.8|801.5|802.5|801.3|53
1643820770000|2022-02-02 16:52:50|803|801.8|803|801.5|803|801.8|803|801.5|2
1643820780000|2022-02-02 16:53:00|803.3|801.8|803.3|801.8|803.3|802|803.3|801.8|0
1643820790000|2022-02-02 16:53:10|803|802|803.3|802|803.5|802|803|801.8|20
1643820800000|2022-02-02 16:53:20|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|2
1643820810000|2022-02-02 16:53:30|803.3|802|803.3|802|803.5|802|803.3|802|20
1643820820000|2022-02-02 16:53:40|803.5|801.8|803|801.8|803.5|801.8|803|801.8|0
1643820830000|2022-02-02 16:53:50||801.5||801.5||801.8||801.5|0
1643820840000|2022-02-02 16:54:00||801.8||801.8||801.8||801.8|0
1643820850000|2022-02-02 16:54:10|803.3|802|803.3|802|803.3|802|803.3|802|2
1643820860000|2022-02-02 16:54:20|803.5||803.3||803.5||803.3||0
1643820870000|2022-02-02 16:54:30|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|1
1643820890000|2022-02-02 16:54:50|803.8||803.8||803.8||803.5||8
1643820900000|2022-02-02 16:55:00|803.5|802.5|803.5|802.3|803.5|802.5|803.5|802.3|0
1643820910000|2022-02-02 16:55:10|||||||||1
1643820930000|2022-02-02 16:55:30|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|1
1643820940000|2022-02-02 16:55:40|803.5|802.3|803.5|802.3|803.5|802.5|803.5|802.3|4
1643820950000|2022-02-02 16:55:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|2
1643820960000|2022-02-02 16:56:00|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|1
1643820970000|2022-02-02 16:56:10||802.3||802.3||802.5||802.3|0
1643820980000|2022-02-02 16:56:20|804|802.5|804|802.5|804|802.8|804|802.3|1
1643820990000|2022-02-02 16:56:30|803.8|802.3|803.8|802.3|803.8|802.3|803.8|802.3|0
1643821000000|2022-02-02 16:56:40|804|802.8|804|802.8|804.3|803|804|802.8|16
1643821020000|2022-02-02 16:57:00|804.3|803|804.3|803|804.3|803|804.3|803|2
1643821030000|2022-02-02 16:57:10|804|802.8|804|802.8|804|802.8|804|802.8|42
1643821040000|2022-02-02 16:57:20|804.3|803|804|802.8|804.3|803|804|802.8|1
1643821050000|2022-02-02 16:57:30|803.8|802.5|803.8|802.5|803.8|802.8|803.8|802.5|0
1643821060000|2022-02-02 16:57:40|804|802.8|804|802.5|804|802.8|803.8|802.5|1
1643821070000|2022-02-02 16:57:50|803.8|802.8|804|802.8|804|802.8|803.8|802.5|0
1643821080000|2022-02-02 16:58:00||802.5||802.8||802.8||802.5|0
1643821100000|2022-02-02 16:58:20|803.8|802.5|803.8|802.3|803.8|802.5|803.8|802.3|11
1643821110000|2022-02-02 16:58:30|803.5||803.5||803.8||803.5||1
1643821120000|2022-02-02 16:58:40|803.8|802.5|803.5|802.3|803.8|802.5|803.5|802.3|1
1643821130000|2022-02-02 16:58:50|803.3|802|803.8|802.5|803.8|802.5|803.3|802|4
1643821140000|2022-02-02 16:59:00|804|802.8|804|802.8|804|802.8|803.8|802.5|0
1643821150000|2022-02-02 16:59:10|803.8|802.5|803.8|802.5|803.8|802.8|803.8|802.5|0
1643821160000|2022-02-02 16:59:20|804||804||804||803.8||0
1643821170000|2022-02-02 16:59:30|803.8|802.8|804|802.5|804|802.8|803.8|802.5|0
1643821180000|2022-02-02 16:59:40|804.3|802.8|804.3|803|804.3|803|804.3|802.5|2
1643821190000|2022-02-02 16:59:50|804.5|802.8|804.3|802.8|804.5|802.8|804.3|802.8|6
1643821200000|2022-02-02 17:00:00|804|802.5|803.8|802.5|804|802.5|803.8|802.5|1
1643821210000|2022-02-02 17:00:10|803.5|802.3|803.5|802|803.8|802.3|803.3|802|3
1643821220000|2022-02-02 17:00:20|803.3|802.3|803|801.5|803.5|802.3|803|801.5|3
1643821230000|2022-02-02 17:00:30||801.8||801.8||801.8||801.5|0
1643821240000|2022-02-02 17:00:40|803.3|802|803.3|801.8|803.3|802|803|801.8|3
1643821250000|2022-02-02 17:00:50|803.5|802|803.5|802.3|803.5|802.3|803.5|801.8|3
1643821260000|2022-02-02 17:01:00|803.3|802|803.3|802|803.3|802|803.3|802|3
1643821270000|2022-02-02 17:01:10|803.5|802.3|803.5|802|803.5|802.3|803.3|802|5
1643821280000|2022-02-02 17:01:20|803.8|802.3|803.5|802|803.8|802.5|803.5|802|1
1643821290000|2022-02-02 17:01:30|803.3|801.8|803.3|802|803.5|802|803.3|801.8|3
1643821300000|2022-02-02 17:01:40|803.5|802.3|803.8|802.3|803.8|802.5|803.3|802|0
1643821310000|2022-02-02 17:01:50|803.5||803.5||803.8||803.5||0
1643821320000|2022-02-02 17:02:00|803.8||803.5||803.8||803.5||1
1643821330000|2022-02-02 17:02:10|803.8||803.8||803.8||803.8||0
1643821340000|2022-02-02 17:02:20|803.5|802.5|803.8|802.5|803.8|802.5|803.5|802.5|2
1643821350000|2022-02-02 17:02:30||802.3||802.5||802.5||802.3|1
1643821380000|2022-02-02 17:03:00|804|802.8|804.3|803|804.3|803|804|802.8|6
1643821400000|2022-02-02 17:03:20|804.5|803.5|804.8|803.5|804.8|803.5|804.5|803.3|19
1643821410000|2022-02-02 17:03:30|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|1
1643821420000|2022-02-02 17:03:40|805|803.8|805|803.8|805|803.8|804.8|803.8|11
1643821430000|2022-02-02 17:03:50|||||||||3
1643821440000|2022-02-02 17:04:00|805.3|804|805|803.8|805.3|804|805|803.8|3
1643821450000|2022-02-02 17:04:10|805.3|803.5|804.8|803.5|805.3|803.5|804.8|803.5|4
1643821460000|2022-02-02 17:04:20|805|803.8|805.3|803.8|805.3|803.8|805|803.8|9
1643821470000|2022-02-02 17:04:30|805|804|805.3|804|805.3|804|805|803.8|0
1643821480000|2022-02-02 17:04:40|805|803.8|805|803.8|805|803.8|805|803.8|17
1643821490000|2022-02-02 17:04:50|805.3|804|805.3|804|805.3|804|805.3|803.8|2
1643821500000|2022-02-02 17:05:00|805|803.8|805|803.8|805.3|804|805|803.8|0
1643821510000|2022-02-02 17:05:10|805.3|804|805.3|804|805.3|804|805.3|803.8|0
1643821520000|2022-02-02 17:05:20|805|803.8|805|803.8|805|803.8|805|803.8|6
1643821530000|2022-02-02 17:05:30|804.8|803.5|804.8|803.5|805|803.5|804.8|803.3|4
1643821540000|2022-02-02 17:05:40|804.5|803.3|804.5|803.3|804.8|803.5|804.5|803.3|9
1643821550000|2022-02-02 17:05:50||803||803||803.3||803|2
1643821560000|2022-02-02 17:06:00||803.3||803.3||803.3||803|4
1643821570000|2022-02-02 17:06:10||803||803||803.3||803|0
1643821580000|2022-02-02 17:06:20||803.3||803||803.3||803|0
1643821590000|2022-02-02 17:06:30|804.8|803.3|804.8|803.5|805|803.8|804.8|803.3|3
1643821600000|2022-02-02 17:06:40|805|803.8|805|803.8|805|803.8|805|803.5|4
1643821620000|2022-02-02 17:07:00||803.5||803.8||803.8||803.5|0
1643821630000|2022-02-02 17:07:10|805.3|804|805|803.8|805.3|804|805|803.8|0
1643821640000|2022-02-02 17:07:20|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|30
1643821650000|2022-02-02 17:07:30|||||||||2
1643821680000|2022-02-02 17:08:00||803.3||803.5||803.5||803.3|5
1643821690000|2022-02-02 17:08:10|805||804.8||805||804.8||0
1643821700000|2022-02-02 17:08:20|||||||||1
1643821710000|2022-02-02 17:08:30|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|1
1643821720000|2022-02-02 17:08:40||803||803||803||803|0
1643821730000|2022-02-02 17:08:50|804.3|803.3|804.3|803|804.5|803.3|804.3|803|0
1643821740000|2022-02-02 17:09:00|804.5|802.8|804.3|803|804.5|803|804.3|802.8|0
1643821760000|2022-02-02 17:09:20|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|17
1643821770000|2022-02-02 17:09:30|804.8||804.8||804.8||804.8||0
1643821780000|2022-02-02 17:09:40|804.5|803|804.5|803|804.8|803.3|804.5|803|11
1643821790000|2022-02-02 17:09:50|804.3|803.3|804.3|803|804.3|803.3|804.3|803|0
1643821800000|2022-02-02 17:10:00|804.5|803.3|804.5|803|804.5|803.3|804.3|803|0
1643821810000|2022-02-02 17:10:10||803.3||803.3||803.3||803|0
1643821820000|2022-02-02 17:10:20|804.3|803|804.5|803.3|804.8|803.3|804.3|803|1
1643821840000|2022-02-02 17:10:40||803||803.3||803.3||803|0
1643821850000|2022-02-02 17:10:50|804.3|803|804.3|803|804.3|803|804.3|803|0
1643821860000|2022-02-02 17:11:00|804.5|803.3|804.3|803|804.5|803.3|804.3|803|0
1643821870000|2022-02-02 17:11:10|804.5|803.3|804.5|803|804.5|803.3|804.3|803|4
1643821880000|2022-02-02 17:11:20|804.3|803.3|804|802.8|804.5|803.3|804|802.8|1
1643821900000|2022-02-02 17:11:40|804.3|803|804|802.8|804.3|803|804|802.8|2
1643821910000|2022-02-02 17:11:50|804.3||804||804.3||804||0
1643821920000|2022-02-02 17:12:00|804.3|803|804.5|803|804.5|803.3|804|803|3
1643821930000|2022-02-02 17:12:10|804.3||804.3||804.5||804.3||0
1643821940000|2022-02-02 17:12:20|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643821950000|2022-02-02 17:12:30||803||803||803||803|3
1643821960000|2022-02-02 17:12:40|804.3||804.5||804.5||804.3||0
1643821980000|2022-02-02 17:13:00|804.3||804.5||804.5||804.3||0
1643821990000|2022-02-02 17:13:10|804.3|803.3|804.5|803.3|804.5|803.3|804.3|803|0
1643822000000|2022-02-02 17:13:20|804.3|803|804.3|803|804.3|803|804.3|803|0
1643822010000|2022-02-02 17:13:30|804.5|803.3|804.5|803.3|804.5|803.3|804.3|803.3|2
1643822020000|2022-02-02 17:13:40|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.3|4
1643822030000|2022-02-02 17:13:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643822040000|2022-02-02 17:14:00|804.8|803|804.3|803|804.8|803|804.3|803|1
1643822060000|2022-02-02 17:14:20|804.5|803.3|804.3|803|804.5|803.3|804.3|803|2
1643822070000|2022-02-02 17:14:30|804.5||804.3||804.5||804.3||0
1643822080000|2022-02-02 17:14:40|804.5||804.5||804.5||804.5||0
1643822090000|2022-02-02 17:14:50||803.3||803.3||803.3||803.3|0
1643822100000|2022-02-02 17:15:00|804.8||804.8||804.8||804.5||0
1643822110000|2022-02-02 17:15:10||803.5||803.5||803.5||803.5|0
1643822120000|2022-02-02 17:15:20||803.3||803.5||803.5||803.3|0
1643822130000|2022-02-02 17:15:30|805|803.3|805|803.5|805|803.8|805|803.3|0
1643822140000|2022-02-02 17:15:40||803.8||803.8||803.8||803.8|17
1643822160000|2022-02-02 17:16:00|805.3||805||805.3||805||6
1643822180000|2022-02-02 17:16:20|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|6
1643822200000|2022-02-02 17:16:40|805|803.8|805|803.8|805|803.8|804.8|803.8|0
1643822210000|2022-02-02 17:16:50|804.8|803.5|804.8|803.5|804.8|803.8|804.8|803.5|1
1643822220000|2022-02-02 17:17:00|805|803.8|805|803.8|805|803.8|805|803.8|1
1643822230000|2022-02-02 17:17:10||803.5||803.8||803.8||803.5|0
1643822240000|2022-02-02 17:17:20||803.5||803.5||803.8||803.5|0
1643822250000|2022-02-02 17:17:30|804.8|803.8|804.8|803.5|804.8|803.8|804.8|803.5|3
1643822260000|2022-02-02 17:17:40|805||805||805||804.8||0
1643822270000|2022-02-02 17:17:50|804.8||804.8||804.8||804.8||0
1643822280000|2022-02-02 17:18:00|805|803.8|804.8|803.5|805|803.8|804.8|803.5|5
1643822290000|2022-02-02 17:18:10|805||804.8||805||804.8||0
1643822300000|2022-02-02 17:18:20|805|803.8|805|803.8|805|803.8|805|803.8|0
1643822320000|2022-02-02 17:18:40|805.3||805.3||805.3||805.3||3
1643822330000|2022-02-02 17:18:50|805||805||805||805||0
1643822420000|2022-02-02 17:20:20|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|4
1643822430000|2022-02-02 17:20:30|805|803.3|804.8|803.5|805|803.5|804.8|803.3|0
1643822450000|2022-02-02 17:20:50||803.3||803.5||803.5||803.3|0
1643822460000|2022-02-02 17:21:00||803.3||803.5||803.5||803.3|0
1643822480000|2022-02-02 17:21:20||803.3||803.3||803.5||803.3|0
1643822490000|2022-02-02 17:21:30||803.5||803.3||803.5||803.3|0
1643822500000|2022-02-02 17:21:40||803.5||803.3||803.5||803.3|0
1643822510000|2022-02-02 17:21:50|804.5||804.5||804.8||804.5||0
1643822520000|2022-02-02 17:22:00|804.8||804.5||804.8||804.5||0
1643822530000|2022-02-02 17:22:10|804.3|803|804.3|803|804.5|803|804.3|802.8|1
1643822540000|2022-02-02 17:22:20|804|802.8|804|802.8|804|803|804|802.8|0
1643822560000|2022-02-02 17:22:40|804.3|803|804.3|803|804.3|803|804.3|803|2
1643822580000|2022-02-02 17:23:00|804.5||804.3||804.5||804.3||11
1643822590000|2022-02-02 17:23:10|804|802.8|804|802.8|804.3|803|804|802.8|1
1643822600000|2022-02-02 17:23:20|804.3||804.3||804.3||804.3||0
1643822610000|2022-02-02 17:23:30||803||802.8||803||802.8|0
1643822620000|2022-02-02 17:23:40||803||802.8||803||802.8|0
1643822630000|2022-02-02 17:23:50|804|803|804|802.5|804|803|804|802.5|0
1643822640000|2022-02-02 17:24:00||802.8||802.8||802.8||802.8|0
1643822650000|2022-02-02 17:24:10|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643822660000|2022-02-02 17:24:20|804|802.8|804|802.8|804|802.8|803.8|802.5|0
1643822670000|2022-02-02 17:24:30|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643822700000|2022-02-02 17:25:00|804||803.8||804||803.8||0
1643822710000|2022-02-02 17:25:10|804|802.8|804.3|802.8|804.3|803|804|802.5|0
1643822720000|2022-02-02 17:25:20||803||803||803||803|1
1643822730000|2022-02-02 17:25:30|804.5|803.3|804.5|803|804.5|803.3|804.3|803|0
1643822740000|2022-02-02 17:25:40||803.3||803.3||803.3||803|0
1643822750000|2022-02-02 17:25:50||803||803||803.3||803|0
1643822760000|2022-02-02 17:26:00|804.3|803.3|804.5|803.3|804.5|803.3|804.3|803.3|0
1643822770000|2022-02-02 17:26:10||803||803.3||803.3||803|0
1643822780000|2022-02-02 17:26:20||803||803.3||803.3||803|0
1643822790000|2022-02-02 17:26:30||803||803||803.3||803|0
1643822800000|2022-02-02 17:26:40|804.3||804.3||804.5||804.3||1
1643822810000|2022-02-02 17:26:50|804.5||804.3||804.5||804.3||0
1643822820000|2022-02-02 17:27:00||802.8||803||803||802.8|0
1643822830000|2022-02-02 17:27:10||802.8||803||803||802.8|0
1643822870000|2022-02-02 17:27:50|804|802.8|804|802.8|804.3|802.8|804|802.8|1
1643822880000|2022-02-02 17:28:00|804.3|803|804.3|803|804.3|803|804.3|803|7
1643822890000|2022-02-02 17:28:10|804|802.8|804.3|802.8|804.3|803|804|802.8|0
1643822900000|2022-02-02 17:28:20||803||802.8||803||802.8|0
1643822910000|2022-02-02 17:28:30||803||803||803||803|0
1643822920000|2022-02-02 17:28:40|804|802.8|804|802.8|804|803|804|802.8|0
1643822930000|2022-02-02 17:28:50|803.8|802.5|804|802.8|804|802.8|803.8|802.5|0
1643822940000|2022-02-02 17:29:00|803.8|802.5|803.8|802.5|803.8|802.8|803.8|802.3|1
1643822960000|2022-02-02 17:29:20||802.3||802.5||802.5||802.3|0
1643822970000|2022-02-02 17:29:30|804||803.8||804||803.8||1
1643822980000|2022-02-02 17:29:40|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643822990000|2022-02-02 17:29:50|803.3|802|803.3|802|803.3|802.3|803.3|802|4
1643823000000|2022-02-02 17:30:00|803.5|801.8|803|801.8|803.5|801.8|803|801.8|34
1643823010000|2022-02-02 17:30:10|802.8|801.5|802.8|801.5|802.8|801.8|802.8|801.5|22
1643823020000|2022-02-02 17:30:20|803|801.8|802.8|801.5|803|801.8|802.8|801.3|10
1643823030000|2022-02-02 17:30:30|803|801.8|803.3|802|803.3|802|803|801.8|11
1643823040000|2022-02-02 17:30:40|803|801.8|803.3|801.8|803.3|801.8|803|801.8|2
1643823050000|2022-02-02 17:30:50|803|802|803|801.8|803|802|803|801.8|0
1643823060000|2022-02-02 17:31:00|803.3|802|803.3|802|803.3|802|803|801.8|0
1643823070000|2022-02-02 17:31:10|803.5|801.8|803.5|802.3|803.5|802.3|803.5|801.8|24
1643823080000|2022-02-02 17:31:20|803.3|802|803.5|802.3|803.5|802.3|803.3|802|3
1643823090000|2022-02-02 17:31:30|||||||||1
1643823100000|2022-02-02 17:31:40|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|0
1643823130000|2022-02-02 17:32:10||802.3||802.5||802.5||802.3|0
1643823140000|2022-02-02 17:32:20|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|2
1643823160000|2022-02-02 17:32:40|803.8||803.5||803.8||803.5||4
1643823170000|2022-02-02 17:32:50||802||802.3||802.3||802|0
1643823180000|2022-02-02 17:33:00|803.3|802|803.5|802|803.5|802|803.3|802|0
1643823190000|2022-02-02 17:33:10|803.3|802.3|803.3|802|803.5|802.3|803.3|802|1
1643823200000|2022-02-02 17:33:20|803|801.8|803.3|801.8|803.3|801.8|803|801.8|0
1643823210000|2022-02-02 17:33:30|803.5|802|803.5|802|803.5|802|803.3|802|0
1643823220000|2022-02-02 17:33:40||802.3||802.3||802.3||802.3|0
1643823230000|2022-02-02 17:33:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.3|0
1643823240000|2022-02-02 17:34:00||802.3||802.3||802.3||802.3|0
1643823250000|2022-02-02 17:34:10|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|0
1643823260000|2022-02-02 17:34:20|803.5|802.5|803.8|802.5|803.8|802.5|803.5|802.5|0
1643823270000|2022-02-02 17:34:30|803.5|802.3|803.8|802.3|803.8|802.3|803.5|802.3|0
1643823280000|2022-02-02 17:34:40||802.5||802.3||802.5||802.3|0
1643823290000|2022-02-02 17:34:50||802.5||802.5||802.5||802.3|0
1643823300000|2022-02-02 17:35:00||802.3||802.3||802.5||802.3|0
1643823310000|2022-02-02 17:35:10|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|2
1643823320000|2022-02-02 17:35:20|804|802.5|804|802.8|804|802.8|804|802.3|29
1643823330000|2022-02-02 17:35:30|804.3||804.3||804.3||804||5
1643823340000|2022-02-02 17:35:40|804||804||804.3||804||0
1643823360000|2022-02-02 17:36:00|803.8|802.5|803.8|802.5|804|802.8|803.8|802.5|4
1643823370000|2022-02-02 17:36:10|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|0
1643823420000|2022-02-02 17:37:00|803.3|802|803.3|802|803.5|802.3|803.3|802|2
1643823430000|2022-02-02 17:37:10||801.8||801.8||801.8||801.8|0
1643823440000|2022-02-02 17:37:20||802||802||802||802|0
1643823450000|2022-02-02 17:37:30|803.5||803.5||803.5||803.3||0
1643823460000|2022-02-02 17:37:40||802.3||802.3||802.3||802.3|0
1643823480000|2022-02-02 17:38:00||802||802||802||802|0
1643823490000|2022-02-02 17:38:10|803.3|801.8|803.3|802|803.5|802|803|801.8|1
1643823530000|2022-02-02 17:38:50||801.8||802||802||801.8|0
1643823540000|2022-02-02 17:39:00|803.5|802.3|803.3|802|803.5|802.3|803.3|802|0
1643823560000|2022-02-02 17:39:20|803|801.8|803|801.8|803|801.8|803|801.8|0
1643823570000|2022-02-02 17:39:30|||||||||10
1643823590000|2022-02-02 17:39:50|802.8|801.5|803|801.8|803|801.8|802.8|801.5|0
1643823610000|2022-02-02 17:40:10||801.5||801.8||801.8||801.5|0
1643823620000|2022-02-02 17:40:20||801.5||801.8||801.8||801.5|0
1643823630000|2022-02-02 17:40:30|802.8|801.5|802.5|801.3|802.8|801.5|802.3|801|20
1643823640000|2022-02-02 17:40:40|802.3|801|802.3|801|802.3|801.3|802.3|801|23
1643823650000|2022-02-02 17:40:50||800.8||800.8||801||800.8|4
1643823660000|2022-02-02 17:41:00|802.5|801|802.5|801|802.5|801|802.3|800.8|0
1643823670000|2022-02-02 17:41:10|802.3||802.3||802.5||802.3||0
1643823690000|2022-02-02 17:41:30||800.8||801||801||800.8|0
1643823700000|2022-02-02 17:41:40|802|800.8|801.8|800.5|802|801|801.8|800.5|37
1643823720000|2022-02-02 17:42:00||800.3||800.5||800.5||800.3|51
1643823760000|2022-02-02 17:42:40|802||801.8||802||801.8||1
1643823770000|2022-02-02 17:42:50|802||802||802||801.8||5
1643823780000|2022-02-02 17:43:00||800.8||800.8||800.8||800.8|0
1643823790000|2022-02-02 17:43:10|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643823820000|2022-02-02 17:43:40|802||801.8||802||801.8||21
1643823830000|2022-02-02 17:43:50|802||801.8||802||801.8||20
1643823840000|2022-02-02 17:44:00|801.5|800.3|801.8|800.3|801.8|800.5|801.5|800.3|0
1643823850000|2022-02-02 17:44:10||800.5||800.3||800.5||800.3|0
1643823860000|2022-02-02 17:44:20|802|800.5|802.3|801|802.3|801|802|800.5|210
1643823870000|2022-02-02 17:44:30|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|4
1643823880000|2022-02-02 17:44:40|802.3|801|802.3|801|802.3|801|802.3|801|30
1643823890000|2022-02-02 17:44:50|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801.3|1
1643823900000|2022-02-02 17:45:00|802.3|801|802.5|801.3|802.5|801.3|802.3|801|1
1643823910000|2022-02-02 17:45:10|802.3|801|802.3|801|802.5|801|802.3|801|0
1643823940000|2022-02-02 17:45:40|802.5||802.3||802.5||802.3||7
1643823950000|2022-02-02 17:45:50|802|800.8|802.3|800.8|802.3|800.8|802|800.8|0
1643823960000|2022-02-02 17:46:00||801||801||801||801|0
1643823970000|2022-02-02 17:46:10||800.8||800.8||800.8||800.8|0
1643823980000|2022-02-02 17:46:20|802|801|802.3|800.8|802.3|801|802|800.8|0
1643823990000|2022-02-02 17:46:30|802||802.3||802.3||802||4
1643824000000|2022-02-02 17:46:40|802||802||802.3||802||0
1643824010000|2022-02-02 17:46:50||800.5||800.8||800.8||800.5|1
1643824020000|2022-02-02 17:47:00||800.5||800.8||800.8||800.5|0
1643824030000|2022-02-02 17:47:10|801.8|800.5|801.8|800.5|802|800.5|801.8|800.5|1
1643824040000|2022-02-02 17:47:20|802||801.8||802||801.8||0
1643824060000|2022-02-02 17:47:40|801.5|800.3|801.8|800.3|801.8|800.3|801.5|800.3|0
1643824070000|2022-02-02 17:47:50|801.5||801.5||801.5||801.5||0
1643824080000|2022-02-02 17:48:00|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643824090000|2022-02-02 17:48:10|802|800.8|801.8|800.5|802|800.8|801.8|800.5|0
1643824100000|2022-02-02 17:48:20|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|0
1643824110000|2022-02-02 17:48:30||800||800.3||800.3||800|31
1643824120000|2022-02-02 17:48:40||800||800||800.3||800|0
1643824130000|2022-02-02 17:48:50||800.3||800.3||800.3||800|0
1643824150000|2022-02-02 17:49:10|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|0
1643824160000|2022-02-02 17:49:20|801.5|800.3|801.5|800|801.5|800.5|801.5|800|0
1643824170000|2022-02-02 17:49:30|801.3||801.5||801.5||801.3||0
1643824180000|2022-02-02 17:49:40|801.3||801.5||801.5||801.3||0
1643824200000|2022-02-02 17:50:00||800.3||800.3||800.3||800|0
1643824210000|2022-02-02 17:50:10|801.3|800|801.5|800.3|801.5|800.3|801.3|800|0
1643824220000|2022-02-02 17:50:20|801.3|800|801.5|800|801.5|800.3|801.3|800|0
1643824230000|2022-02-02 17:50:30||800.3||800.3||800.3||800.3|25
1643824240000|2022-02-02 17:50:40|||||||||6
1643824250000|2022-02-02 17:50:50|801.8||801.8||801.8||801.5||6
1643824260000|2022-02-02 17:51:00|801.5|800.5|801.8|800.5|801.8|800.5|801.5|800.3|1
1643824270000|2022-02-02 17:51:10|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|1
1643824280000|2022-02-02 17:51:20||800.3||800.5||800.5||800.3|0
1643824290000|2022-02-02 17:51:30|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|1
1643824310000|2022-02-02 17:51:50|802|800.8|802|800.8|802|800.8|802|800.8|0
1643824320000|2022-02-02 17:52:00|802.3|801|802.3|800.8|802.3|801|802|800.8|1
1643824330000|2022-02-02 17:52:10||801||801||801||800.8|0
1643824340000|2022-02-02 17:52:20|802.5||802.3||802.5||802.3||1
1643824360000|2022-02-02 17:52:40|802|800.8|802|800.8|802|801|802|800.8|0
1643824370000|2022-02-02 17:52:50|802.3|801|802.3|800.8|802.3|801|802.3|800.8|1
1643824380000|2022-02-02 17:53:00||801||800.8||801||800.8|0
1643824390000|2022-02-02 17:53:10||801||801||801||800.8|0
1643824400000|2022-02-02 17:53:20|||||||||17
1643824420000|2022-02-02 17:53:40|802|800.8|802|800.8|802|801|802|800.8|0
1643824450000|2022-02-02 17:54:10|802.3|801|802.3|801|802.3|801|802.3|800.8|1
1643824470000|2022-02-02 17:54:30|802|800.8|802|800.8|802|800.8|802|800.8|0
1643824530000|2022-02-02 17:55:30|802.3||802||802.3||802||1
1643824550000|2022-02-02 17:55:50|802.3|801|802.3|801|802.3|801|802.3|801|1
1643824570000|2022-02-02 17:56:10|802.5|801.3|802.8|801.5|803|801.8|802.5|801.3|27
1643824590000|2022-02-02 17:56:30|803|801.8|803|801.5|803|801.8|802.8|801.5|3
1643824600000|2022-02-02 17:56:40|802.8||802.8||802.8||802.8||0
1643824650000|2022-02-02 17:57:30|802.5|801.3|802.5|801.3|802.5|801.3|802.5|801|3
1643824660000|2022-02-02 17:57:40|||||||||115
1643824670000|2022-02-02 17:57:50|802.8|801.5|803|801.8|803|801.8|802.8|801.5|7
1643824680000|2022-02-02 17:58:00|803.3|802|802.8|801.5|803.3|802|802.8|801.5|10
1643824690000|2022-02-02 17:58:10|803|801.8|803|801.8|803|801.8|802.8|801.8|0
1643824700000|2022-02-02 17:58:20|803.3|802|803|801.8|803.3|802|803|801.8|2
1643824710000|2022-02-02 17:58:30|803.3|802|803.3|801.8|803.3|802|803.3|801.8|1
1643824720000|2022-02-02 17:58:40|803||803.3||803.3||803||0
1643824730000|2022-02-02 17:58:50|803||803||803||803||0
1643824740000|2022-02-02 17:59:00|803.3||803.3||803.3||803.3||0
1643824750000|2022-02-02 17:59:10||802||802||802||802|0
1643824760000|2022-02-02 17:59:20|803.5||803.5||803.5||803.5||0
1643824770000|2022-02-02 17:59:30|803.8|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643824780000|2022-02-02 17:59:40|803.8||803.5||803.8||803.5||0
1643824790000|2022-02-02 17:59:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|0
1643824800000|2022-02-02 18:00:00||802.3||802.3||802.5||802.3|0
1643824810000|2022-02-02 18:00:10||802.5||802.5||802.5||802.3|0
1643824820000|2022-02-02 18:00:20||802.3||802.5||802.5||802.3|0
1643824830000|2022-02-02 18:00:30|804||803.8||804||803.8||0
1643824840000|2022-02-02 18:00:40|804|802.8|804|802.5|804|802.8|804|802.5|3
1643824850000|2022-02-02 18:00:50||802.8||802.5||802.8||802.5|0
1643824860000|2022-02-02 18:01:00||802.8||802.8||802.8||802.5|0
1643824890000|2022-02-02 18:01:30|||||||||1
1643824900000|2022-02-02 18:01:40|804.3|803|804|802.8|804.3|803|804|802.8|11
1643824910000|2022-02-02 18:01:50|804.3||804||804.3||804||0
1643824920000|2022-02-02 18:02:00|804.3||804||804.3||804||6
1643824930000|2022-02-02 18:02:10|804.3|803|804.3|803|804.3|803|804|803|1
1643824940000|2022-02-02 18:02:20||802.8||803||803||802.8|0
1643824950000|2022-02-02 18:02:30|||||||||1
1643824970000|2022-02-02 18:02:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643824980000|2022-02-02 18:03:00|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.3|124
1643824990000|2022-02-02 18:03:10|805||805||805||804.8||0
1643825000000|2022-02-02 18:03:20|804.8|803.8|805|803.5|805|803.8|804.8|803.5|2
1643825010000|2022-02-02 18:03:30||803.8||803.8||803.8||803.5|0
1643825030000|2022-02-02 18:03:50|||||||||1
1643825040000|2022-02-02 18:04:00|804.8|803.5|804.8|803.5|804.8|803.8|804.8|803.5|1
1643825050000|2022-02-02 18:04:10|805||804.8||805||804.8||1
1643825060000|2022-02-02 18:04:20|805|803.3|804.8|803.3|805|803.3|804.5|803.3|4
1643825070000|2022-02-02 18:04:30|804.5|803.5|804.8|803.5|804.8|803.5|804.5|803.3|1
1643825080000|2022-02-02 18:04:40|805||804.8||805||804.8||0
1643825090000|2022-02-02 18:04:50|805|803.8|805.3|804|805.3|804|805|803.8|6
1643825100000|2022-02-02 18:05:00|805.5|803.8|805.3|804|805.5|804|805.3|803.8|11
1643825110000|2022-02-02 18:05:10||803.8||803.8||803.8||803.8|0
1643825120000|2022-02-02 18:05:20||804||803.8||804||803.8|0
1643825130000|2022-02-02 18:05:30|805||805||805||805||0
1643825140000|2022-02-02 18:05:40|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|1
1643825150000|2022-02-02 18:05:50|805|803.3|804.8|803.5|805|803.5|804.8|803.3|0
1643825160000|2022-02-02 18:06:00|804.5|803.3|804.5|803.3|804.8|803.5|804.5|803.3|1
1643825190000|2022-02-02 18:06:30|804.8||804.5||804.8||804.5||0
1643825220000|2022-02-02 18:07:00|804.8||804.5||804.8||804.5||0
1643825230000|2022-02-02 18:07:10|804.8||804.8||804.8||804.8||0
1643825240000|2022-02-02 18:07:20|804.5||804.8||804.8||804.5||0
1643825250000|2022-02-02 18:07:30|804.5||804.5||804.5||804.5||0
1643825260000|2022-02-02 18:07:40|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|0
1643825270000|2022-02-02 18:07:50||803.3||803.5||803.5||803.3|0
1643825280000|2022-02-02 18:08:00|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643825290000|2022-02-02 18:08:10|804.8||804.5||804.8||804.5||0
1643825300000|2022-02-02 18:08:20|804.8||804.8||804.8||804.5||0
1643825310000|2022-02-02 18:08:30||803.5||803.5||803.5||803.3|0
1643825330000|2022-02-02 18:08:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643825340000|2022-02-02 18:09:00|804.8||804.5||804.8||804.5||1
1643825350000|2022-02-02 18:09:10||803||803.3||803.3||803|1
1643825360000|2022-02-02 18:09:20||803||803.3||803.3||803|0
1643825370000|2022-02-02 18:09:30|804.3|803|804.3|803|804.3|803.3|804.3|803|0
1643825380000|2022-02-02 18:09:40|804.5||804.3||804.5||804.3||0
1643825400000|2022-02-02 18:10:00|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|2
1643825410000|2022-02-02 18:10:10|804.8||804.5||804.8||804.5||0
1643825420000|2022-02-02 18:10:20||803||803||803.3||803|0
1643825430000|2022-02-02 18:10:30||803.3||803.3||803.3||803|0
1643825440000|2022-02-02 18:10:40|804.8||804.8||804.8||804.8||0
1643825450000|2022-02-02 18:10:50||803.5||803.5||803.5||803.5|8
1643825460000|2022-02-02 18:11:00|805|803.8|805|803.5|805|803.8|804.8|803.5|19
1643825470000|2022-02-02 18:11:10|804.8||804.8||805||804.8||0
1643825480000|2022-02-02 18:11:20|805.3|803.8|805|803.8|805.3|803.8|805|803.8|34
1643825490000|2022-02-02 18:11:30|805.3|804|805.8|804.5|805.8|804.5|805.3|803.8|6
1643825510000|2022-02-02 18:11:50||804.3||804.5||804.5||804.3|2
1643825520000|2022-02-02 18:12:00||804.3||804.5||804.5||804.3|0
1643825530000|2022-02-02 18:12:10|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|0
1643825540000|2022-02-02 18:12:20||804.3||804.5||804.5||804.3|0
1643825560000|2022-02-02 18:12:40||804.3||804.5||804.5||804.3|0
1643825570000|2022-02-02 18:12:50|805.5|804.3|805.5|804.3|805.5|804.5|805.5|804.3|0
1643825580000|2022-02-02 18:13:00|805.3|804|805.3|804|805.3|804|805.3|803.8|1
1643825620000|2022-02-02 18:13:40|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|5
1643825630000|2022-02-02 18:13:50|805.8|804|805.3|804|805.8|804|805.3|804|18
1643825640000|2022-02-02 18:14:00|||||||||1
1643825650000|2022-02-02 18:14:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|32
1643825680000|2022-02-02 18:14:40|805.8|804.5|806|804.8|806|804.8|805.8|804.3|0
1643825700000|2022-02-02 18:15:00||804.5||804.5||804.8||804.5|0
1643825710000|2022-02-02 18:15:10|805.8|804.8|805.8|804.5|806|804.8|805.5|804.3|11
1643825720000|2022-02-02 18:15:20|||||||||1
1643825730000|2022-02-02 18:15:30||804.3||804.5||804.5||804.3|0
1643825760000|2022-02-02 18:16:00|806|804.8|806|804.8|806|804.8|806|804.8|53
1643825800000|2022-02-02 18:16:40|805.8|804.5|805.8|804.5|806|804.5|805.8|804.5|2
1643825810000|2022-02-02 18:16:50|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643825820000|2022-02-02 18:17:00|805.8||805.5||805.8||805.5||4
1643825830000|2022-02-02 18:17:10|805.8|804.5|805.8|804.5|805.8|804.5|805.5|804.5|0
1643825840000|2022-02-02 18:17:20|806|804.8|806.3|805|806.3|805|806|804.8|0
1643825850000|2022-02-02 18:17:30|806|804.8|806.3|805|806.5|805|806|804.8|4
1643825860000|2022-02-02 18:17:40|806.5|805.3|806.3|805|806.5|805.3|806.3|805|7
1643825880000|2022-02-02 18:18:00|806.5|805.3|806.3|805|806.5|805.3|806.3|805|2
1643825890000|2022-02-02 18:18:10|806|804.8|806.3|805|806.3|805|806|804.8|0
1643825900000|2022-02-02 18:18:20||804.8||804.8||805||804.8|0
1643825910000|2022-02-02 18:18:30|806.5|805|806.3|805|806.5|805|806.3|804.8|1
1643825920000|2022-02-02 18:18:40|806.5||806.3||806.5||806.3||0
1643825930000|2022-02-02 18:18:50|806.5||806.5||806.5||806.5||0
1643825940000|2022-02-02 18:19:00|806.3|805.3|806.3|804.8|806.3|805.3|806.3|804.8|0
1643825950000|2022-02-02 18:19:10|806.5|805|806.3|805|806.5|805|806.3|804.8|0
1643825960000|2022-02-02 18:19:20|806.5||806.5||806.5||806.3||0
1643825970000|2022-02-02 18:19:30|806.3|805.3|806.5|805|806.5|805.3|806.3|805|0
1643825980000|2022-02-02 18:19:40||805.3||805||805.3||805|0
1643825990000|2022-02-02 18:19:50||805.3||805.3||805.3||805|0
1643826000000|2022-02-02 18:20:00|806.8|805.5|806.8|805.5|807|805.5|806.8|805.5|5
1643826010000|2022-02-02 18:20:10|807|805.8|807|805.8|807|805.8|806.8|805.8|2
1643826020000|2022-02-02 18:20:20||805.5||805.8||805.8||805.5|0
1643826030000|2022-02-02 18:20:30|806.8|805.5|807|805.8|807|805.8|806.8|805.5|0
1643826040000|2022-02-02 18:20:40|806.8|805.5|806.8|805.3|806.8|805.5|806.8|805.3|1
1643826050000|2022-02-02 18:20:50||805.5||805.3||805.5||805.3|0
1643826060000|2022-02-02 18:21:00|806.5|805.5|806.5|805.3|806.5|805.5|806.5|805.3|20
1643826070000|2022-02-02 18:21:10|806.3|805|806.3|805|806.3|805|806.3|805|5
1643826090000|2022-02-02 18:21:30|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|0
1643826100000|2022-02-02 18:21:40|806.3|805|806.3|804.8|806.3|805|806|804.8|5
1643826110000|2022-02-02 18:21:50||805||805||805||805|0
1643826120000|2022-02-02 18:22:00|806.5||806.3||806.5||806.3||3
1643826130000|2022-02-02 18:22:10|806|804.8|806.3|804.8|806.3|804.8|806|804.8|0
1643826140000|2022-02-02 18:22:20|806||806||806||806||0
1643826160000|2022-02-02 18:22:40|806.3|804.5|806|804.8|806.3|804.8|806|804.5|0
1643826170000|2022-02-02 18:22:50|805.8|804.5|805.8|804.5|806|804.5|805.8|804.5|0
1643826180000|2022-02-02 18:23:00||804.3||804.3||804.3||804.3|2
1643826190000|2022-02-02 18:23:10|805.5|804.5|805.8|804.3|805.8|804.5|805.5|804.3|0
1643826200000|2022-02-02 18:23:20|805.5|804.5|805.5|804.3|805.8|804.5|805.5|804.3|0
1643826210000|2022-02-02 18:23:30|805.3|804|805.5|804|805.5|804.3|805.3|804|0
1643826220000|2022-02-02 18:23:40|805.3|804.3|805.3|804|805.5|804.3|805.3|804|0
1643826230000|2022-02-02 18:23:50|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|3
1643826240000|2022-02-02 18:24:00|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|2
1643826250000|2022-02-02 18:24:10|806||805.8||806||805.8||0
1643826260000|2022-02-02 18:24:20|806|804.3|805.5|804.3|806|804.3|805.5|804.3|0
1643826270000|2022-02-02 18:24:30|805.8||805.8||805.8||805.5||0
1643826280000|2022-02-02 18:24:40|806|804.5|805.8|804.5|806|804.5|805.8|804.5|0
1643826290000|2022-02-02 18:24:50|806|804.8|806|804.8|806|804.8|805.8|804.5|0
1643826300000|2022-02-02 18:25:00|805.8|804.5|806|804.5|806|804.8|805.8|804.5|0
1643826310000|2022-02-02 18:25:10||804.8||804.8||804.8||804.5|0
1643826320000|2022-02-02 18:25:20|805.8|804.5|805.8|804.5|805.8|804.8|805.8|804.5|1
1643826330000|2022-02-02 18:25:30|806|804.8|806|804.8|806.3|804.8|806|804.8|0
1643826340000|2022-02-02 18:25:40|806.3||806.3||806.3||806||0
1643826350000|2022-02-02 18:25:50|806|805|806.3|804.8|806.3|805|806|804.8|0
1643826360000|2022-02-02 18:26:00|806||806.3||806.3||806||0
1643826370000|2022-02-02 18:26:10|806|805|806.3|804.8|806.3|805|806|804.8|0
1643826380000|2022-02-02 18:26:20|806|805|806.3|805|806.3|805|806|804.8|0
1643826400000|2022-02-02 18:26:40||804.8||804.8||804.8||804.8|0
1643826410000|2022-02-02 18:26:50|806|804.5|805.8|804.5|806.3|804.5|805.8|804.5|0
1643826420000|2022-02-02 18:27:00|806|804.8|806|804.8|806.3|804.8|806|804.5|0
1643826430000|2022-02-02 18:27:10|806.3|805|806.3|804.8|806.3|805|806|804.8|0
1643826440000|2022-02-02 18:27:20|806|805|806.3|805|806.3|805|806|804.8|0
1643826450000|2022-02-02 18:27:30|806.5||806.3||806.5||806.3||0
1643826460000|2022-02-02 18:27:40|806.5||806.3||806.5||806.3||0
1643826470000|2022-02-02 18:27:50|806.5|805.3|806.5|805|806.5|805.3|806.3|805|0
1643826480000|2022-02-02 18:28:00|806.3||806.3||806.3||806.3||0
1643826490000|2022-02-02 18:28:10|806.5|805.3|806.5|805|806.5|805.3|806.3|805|0
1643826500000|2022-02-02 18:28:20|806.3|805.3|806.5|805|806.5|805.3|806.3|805|0
1643826510000|2022-02-02 18:28:30|806.3||806.3||806.5||806.3||0
1643826520000|2022-02-02 18:28:40|806.5||806.3||806.5||806.3||0
1643826530000|2022-02-02 18:28:50|806.5||806.3||806.5||806.3||19
1643826540000|2022-02-02 18:29:00|806.5|805.3|806.5|805.3|806.5|805.3|806.3|805.3|11
1643826550000|2022-02-02 18:29:10|806.8||806.8||806.8||806.5||0
1643826560000|2022-02-02 18:29:20|806.5|805.5|806.8|805.5|806.8|805.5|806.5|805.5|1
1643826570000|2022-02-02 18:29:30|806.5|805.3|806.8|805.3|806.8|805.3|806.5|805.3|0
1643826580000|2022-02-02 18:29:40|806.5||806.5||806.8||806.5||0
1643826590000|2022-02-02 18:29:50|806.8||806.8||806.8||806.5||0
1643826600000|2022-02-02 18:30:00|806.5||806.5||806.8||806.5||0
1643826610000|2022-02-02 18:30:10|806.8||806.8||806.8||806.8||0
1643826620000|2022-02-02 18:30:20||805.5||805.3||805.5||805.3|0
1643826630000|2022-02-02 18:30:30|806.5|805.5|806.8|805.5|806.8|805.5|806.5|805.3|14
1643826640000|2022-02-02 18:30:40||805.3||805.3||805.5||805.3|0
1643826650000|2022-02-02 18:30:50|806.5|805.5|806.8|805.3|806.8|805.5|806.5|805.3|1
1643826660000|2022-02-02 18:31:00||805.5||805.5||805.5||805.5|0
1643826670000|2022-02-02 18:31:10||805.3||805.5||805.5||805.3|0
1643826690000|2022-02-02 18:31:30|806.5|805.3|806.8|805.5|806.8|805.5|806.5|805.3|0
1643826700000|2022-02-02 18:31:40||805.3||805.3||805.3||805.3|0
1643826710000|2022-02-02 18:31:50|806.5||806.5||806.5||806.5||0
1643826720000|2022-02-02 18:32:00|806.8||806.5||806.8||806.5||0
1643826740000|2022-02-02 18:32:20|806.3|805|806.5|805|806.5|805|806.3|805|0
1643826750000|2022-02-02 18:32:30|806.3||806.3||806.5||806.3||0
1643826760000|2022-02-02 18:32:40|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|0
1643826770000|2022-02-02 18:32:50||805||805.3||805.3||805|0
1643826810000|2022-02-02 18:33:30|806.8||806.8||806.8||806.5||0
1643826820000|2022-02-02 18:33:40|806.5||806.8||806.8||806.5||0
1643826830000|2022-02-02 18:33:50|806.5||806.5||806.5||806.5||1
1643826840000|2022-02-02 18:34:00|||||||||5
1643826850000|2022-02-02 18:34:10||805||805.3||805.3||805|0
1643826870000|2022-02-02 18:34:30|806.8|805.5|806.8|805.5|806.8|805.5|806.5|805.3|0
1643826880000|2022-02-02 18:34:40|807||806.8||807||806.8||10
1643826890000|2022-02-02 18:34:50|||||||||13
1643826900000|2022-02-02 18:35:00|807|805.8|807|805.5|807|805.8|807|805.5|2
1643826910000|2022-02-02 18:35:10|806.8|805.8|807|805.8|807|805.8|806.8|805.8|0
1643826930000|2022-02-02 18:35:30|807.3|806|807.3|806|807.3|806|807|806|1
1643826940000|2022-02-02 18:35:40|807|805.8|807.3|805.8|807.3|806|807|805.8|0
1643826950000|2022-02-02 18:35:50||806||806||806||805.8|0
1643826970000|2022-02-02 18:36:10|807.5||807.5||807.5||807.5||0
1643826980000|2022-02-02 18:36:20|807.3||807.3||807.3||807.3||1
1643826990000|2022-02-02 18:36:30|807.5||807.3||807.5||807.3||0
1643827020000|2022-02-02 18:37:00|||||||||1
1643827030000|2022-02-02 18:37:10||805.8||805.8||805.8||805.8|0
1643827040000|2022-02-02 18:37:20|807||807||807.3||807||0
1643827050000|2022-02-02 18:37:30|807.3|806|807.3|805.8|807.3|806|807.3|805.8|0
1643827060000|2022-02-02 18:37:40||806||806||806||806|0
1643827080000|2022-02-02 18:38:00|807.5||807.3||807.5||807.3||0
1643827090000|2022-02-02 18:38:10|807.5|806.3|807.5|806|807.5|806.3|807.5|806|0
1643827100000|2022-02-02 18:38:20||806.3||806.3||806.3||806|0
1643827110000|2022-02-02 18:38:30||806||806||806||806|7
1643827120000|2022-02-02 18:38:40|807.8|806.3|807.8|806.3|807.8|806.3|807.5|806.3|0
1643827130000|2022-02-02 18:38:50|807.5|806.5|807.8|806.3|807.8|806.5|807.5|806.3|0
1643827140000|2022-02-02 18:39:00|808|806.5|807.8|806.5|808|806.5|807.8|806.3|0
1643827150000|2022-02-02 18:39:10|808|806.8|808|806.5|808|806.8|807.8|806.5|1
1643827160000|2022-02-02 18:39:20||806.8||806.8||806.8||806.8|2
1643827170000|2022-02-02 18:39:30|808.3|807|808.3|807|808.3|807|808|806.8|33
1643827180000|2022-02-02 18:39:40|808|806.8|808|806.8|808.3|807|808|806.8|0
1643827210000|2022-02-02 18:40:10|808.3||808.3||808.3||808||0
1643827220000|2022-02-02 18:40:20|808|807|808.3|806.8|808.3|807|808|806.8|0
1643827230000|2022-02-02 18:40:30|808|806.5|807.8|806.5|808.3|806.5|807.8|806.5|12
1643827250000|2022-02-02 18:40:50|808||808||808||807.8||0
1643827260000|2022-02-02 18:41:00|807.8|806.8|808|806.8|808|806.8|807.8|806.5|1
1643827270000|2022-02-02 18:41:10|808.3|807|808.3|806.8|808.3|807|808|806.8|3
1643827280000|2022-02-02 18:41:20|808||808||808.3||808||0
1643827320000|2022-02-02 18:42:00|808.3|807|808.3|807|808.3|807|808.3|807|0
1643827330000|2022-02-02 18:42:10||806.8||806.8||806.8||806.8|0
1643827340000|2022-02-02 18:42:20|808|807|808.3|807|808.3|807|808|806.8|0
1643827360000|2022-02-02 18:42:40|808|806.8|808|806.8|808.3|806.8|808|806.8|0
1643827370000|2022-02-02 18:42:50|808.3||808||808.3||808||0
1643827380000|2022-02-02 18:43:00|808.3|807|808.3|807|808.5|807|808|807|0
1643827390000|2022-02-02 18:43:10|808|806.8|808|806.8|808.3|806.8|808|806.8|0
1643827400000|2022-02-02 18:43:20|808.3|807|808.3|806.8|808.3|807|808.3|806.8|0
1643827410000|2022-02-02 18:43:30||807||806.8||807||806.8|0
1643827420000|2022-02-02 18:43:40|808|806.5|808|806.5|808|806.5|808|806.5|0
1643827430000|2022-02-02 18:43:50|807.8||807.8||808||807.8||0
1643827440000|2022-02-02 18:44:00|808|806.8|808|806.5|808|806.8|807.8|806.5|0
1643827450000|2022-02-02 18:44:10||806.8||806.8||806.8||806.5|0
1643827460000|2022-02-02 18:44:20|808.3|806.5|808.3|806.8|808.3|806.8|808.3|806.5|0
1643827470000|2022-02-02 18:44:30||807||806.8||807||806.8|1
1643827480000|2022-02-02 18:44:40|808||808||808.3||808||1
1643827490000|2022-02-02 18:44:50|808.3||808||808.3||808||0
1643827500000|2022-02-02 18:45:00|808.3|807|808.3|806.8|808.3|807|808.3|806.8|1
1643827510000|2022-02-02 18:45:10|808.5|807|808.5|807|808.5|807|808.5|807|5
1643827530000|2022-02-02 18:45:30|808.3|807.3|808.5|807|808.5|807.3|808.3|807|0
1643827540000|2022-02-02 18:45:40|808.3|807.3|808.5|807.3|808.5|807.3|808.3|807.3|0
1643827550000|2022-02-02 18:45:50||807||807||807.3||807|3
1643827560000|2022-02-02 18:46:00||807.3||807||807.3||807|0
1643827570000|2022-02-02 18:46:10|808.3|807.3|808.5|807|808.5|807.3|808.3|807|5
1643827580000|2022-02-02 18:46:20||807.3||807.3||807.3||807.3|1
1643827590000|2022-02-02 18:46:30|||||||||1
1643827600000|2022-02-02 18:46:40|808.3|807|808.5|807|808.5|807|808.3|807|1
1643827610000|2022-02-02 18:46:50||807.3||807.3||807.3||807|0
1643827620000|2022-02-02 18:47:00|808.3|807|808.3|807|808.5|807.3|808.3|807|3
1643827630000|2022-02-02 18:47:10|||||||||3
1643827670000|2022-02-02 18:47:50||806.8||807||807||806.8|2
1643827690000|2022-02-02 18:48:10|808.5||808.5||808.5||808.3||7
1643827700000|2022-02-02 18:48:20|808.3||808.5||808.5||808.3||0
1643827710000|2022-02-02 18:48:30|808.3||808.5||808.5||808.3||15
1643827720000|2022-02-02 18:48:40|808.3||808.3||808.5||808.3||0
1643827730000|2022-02-02 18:48:50|808.5|806.8|808.3|806.8|808.5|806.8|808.3|806.8|2
1643827740000|2022-02-02 18:49:00|808|807|808.3|807|808.3|807|808|806.8|0
1643827760000|2022-02-02 18:49:20||806.8||807||807||806.8|1
1643827770000|2022-02-02 18:49:30||806.8||807||807||806.8|0
1643827780000|2022-02-02 18:49:40|808.5||808.3||808.5||808.3||0
1643827790000|2022-02-02 18:49:50||806.8||806.8||807||806.8|0
1643827800000|2022-02-02 18:50:00|808.5|807|808.5|807|808.5|807|808.3|807|0
1643827810000|2022-02-02 18:50:10|808.3||808.3||808.3||808.3||0
1643827820000|2022-02-02 18:50:20|808.5||808.5||808.5||808.3||0
1643827830000|2022-02-02 18:50:30|808.3|807.3|808.5|807|808.5|807.3|808.3|807|0
1643827840000|2022-02-02 18:50:40||807.3||807.3||807.3||807.3|0
1643827850000|2022-02-02 18:50:50|808.8||808.8||808.8||808.8||0
1643827860000|2022-02-02 18:51:00|808.5||808.8||808.8||808.5||1
1643827870000|2022-02-02 18:51:10|808.5||808.5||808.8||808.5||0
1643827880000|2022-02-02 18:51:20|808.8||808.5||808.8||808.5||22
1643827920000|2022-02-02 18:52:00|808.8|807.5|808.8|807.3|808.8|807.5|808.8|807.3|1
1643827930000|2022-02-02 18:52:10||807.5||807.3||807.5||807.3|2
1643827940000|2022-02-02 18:52:20|809|807.8|809|807.8|809|807.8|809|807.8|10
1643827960000|2022-02-02 18:52:40||807.5||807.5||807.5||807.5|2
1643827970000|2022-02-02 18:52:50|808.8|807.8|808.8|807.3|808.8|807.8|808.8|807.3|1
1643827980000|2022-02-02 18:53:00||807.5||807.5||807.5||807.3|0
1643827990000|2022-02-02 18:53:10||807.3||807.5||807.5||807.3|1
1643828000000|2022-02-02 18:53:20|808.5|807.3|808.8|807.5|808.8|807.5|808.5|807.3|0
1643828040000|2022-02-02 18:54:00|809|807.8|809|807.8|809.3|808|809|807.8|0
1643828060000|2022-02-02 18:54:20||807.5||807.5||807.8||807.5|0
1643828070000|2022-02-02 18:54:30||807.8||807.8||807.8||807.5|0
1643828080000|2022-02-02 18:54:40|808.8|807.5|809|807.5|809|807.5|808.8|807.5|0
1643828090000|2022-02-02 18:54:50|808.8|807.8|808.8|807.5|809|807.8|808.8|807.5|0
1643828100000|2022-02-02 18:55:00|809||809||809||808.8||0
1643828110000|2022-02-02 18:55:10|808.8||808.8||809||808.8||0
1643828120000|2022-02-02 18:55:20||807.3||807.5||807.5||807.3|1
1643828130000|2022-02-02 18:55:30|808.5|807.3|808.5|807.3|808.8|807.5|808.5|807.3|0
1643828170000|2022-02-02 18:56:10|808.3|807|808.5|807.3|808.5|807.3|808.3|807|0
1643828220000|2022-02-02 18:57:00|808.8|807.5|808.8|807.5|808.8|807.5|808.5|807.5|0
1643828230000|2022-02-02 18:57:10|||||||||1
1643828240000|2022-02-02 18:57:20||807.3||807.5||807.5||807.3|12
1643828280000|2022-02-02 18:58:00|809|807.8|809|807.8|809|807.8|809|807.8|5
1643828310000|2022-02-02 18:58:30|||||||||1
1643828340000|2022-02-02 18:59:00|808.8|807.5|808.8|807.5|809|807.5|808.8|807.5|0
1643828350000|2022-02-02 18:59:10|809||808.8||809||808.8||0
1643828370000|2022-02-02 18:59:30|808.5|807.3|808.8|807.3|808.8|807.3|808.5|807.3|0
1643828380000|2022-02-02 18:59:40|808.5||808.5||808.8||808.5||0
1643828390000|2022-02-02 18:59:50|808.8||808.5||808.8||808.5||0
1643828400000|2022-02-02 19:00:00|808.8||808.5||808.8||808.5||0
1643828420000|2022-02-02 19:00:20||807||807||807.3||807|0
1643828430000|2022-02-02 19:00:30|808.3|806.8|808.3|807|808.3|807|808.3|806.8|1
1643828440000|2022-02-02 19:00:40||806.8||807||807||806.8|0
1643828450000|2022-02-02 19:00:50||806.8||807||807||806.8|0
1643828460000|2022-02-02 19:01:00||806.8||807||807||806.8|1
1643828470000|2022-02-02 19:01:10|808.5|806.8|808.3|807|808.5|807|808.3|806.8|1
1643828490000|2022-02-02 19:01:30|808.5||808.3||808.5||808.3||0
1643828510000|2022-02-02 19:01:50|808.5||808.3||808.5||808.3||0
1643828520000|2022-02-02 19:02:00|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|1
1643828530000|2022-02-02 19:02:10|808.8|807.5|808.8|807.5|808.8|807.5|808.5|807.5|0
1643828540000|2022-02-02 19:02:20||807.3||807.5||807.5||807.3|0
1643828550000|2022-02-02 19:02:30|808.5|807.3|808.8|807.5|808.8|807.5|808.5|807.3|0
1643828560000|2022-02-02 19:02:40||807.3||807.5||807.5||807.3|0
1643828570000|2022-02-02 19:02:50|808.5|807.3|808.5|807.3|808.8|807.3|808.5|807.3|3
1643828580000|2022-02-02 19:03:00|808.8||808.5||808.8||808.5||0
1643828590000|2022-02-02 19:03:10|808.3|807|808.5|807|808.5|807|808.3|807|0
1643828600000|2022-02-02 19:03:20||807.3||807||807.3||807|0
1643828610000|2022-02-02 19:03:30||807.3||807.3||807.3||807.3|1
1643828620000|2022-02-02 19:03:40|808.8|807.5|808.8|807.3|808.8|807.5|808.5|807.3|0
1643828630000|2022-02-02 19:03:50|808.5||808.5||808.8||808.5||0
1643828640000|2022-02-02 19:04:00|808.8|807.5|809|807.8|809|807.8|808.5|807.5|0
1643828650000|2022-02-02 19:04:10|809.3||809||809.3||809||0
1643828670000|2022-02-02 19:04:30||807.5||807.8||807.8||807.5|0
1643828680000|2022-02-02 19:04:40||807.5||807.5||807.5||807.5|0
1643828690000|2022-02-02 19:04:50|808.8|807.8|809|807.8|809|807.8|808.8|807.8|1
1643828700000|2022-02-02 19:05:00||807.5||807.5||807.5||807.5|0
1643828710000|2022-02-02 19:05:10|808.8||809||809||808.8||0
1643828720000|2022-02-02 19:05:20|808.8|807.8|809|807.8|809|807.8|808.8|807.5|0
1643828740000|2022-02-02 19:05:40|809.3||809.3||809.3||809.3||0
1643828750000|2022-02-02 19:05:50|809||809.3||809.3||809||0
1643828760000|2022-02-02 19:06:00||808||807.8||808||807.8|0
1643828770000|2022-02-02 19:06:10||808||808||808||807.8|0
1643828780000|2022-02-02 19:06:20|809|807.8|809.3|807.8|809.3|807.8|809|807.8|0
1643828790000|2022-02-02 19:06:30|809||809.3||809.3||809||0
1643828800000|2022-02-02 19:06:40|809|808|809.3|807.8|809.3|808|809|807.8|0
1643828810000|2022-02-02 19:06:50|809|808|809|807.8|809|808|809|807.8|0
1643828820000|2022-02-02 19:07:00|809.3||809.3||809.3||809||0
1643828830000|2022-02-02 19:07:10|809|808|809|807.8|809.3|808|809|807.8|0
1643828840000|2022-02-02 19:07:20|808.8|807.5|808.8|807.5|808.8|807.5|808.8|807.5|1
1643828850000|2022-02-02 19:07:30|809|807.8|809|807.8|809|807.8|809|807.5|1
1643828860000|2022-02-02 19:07:40|808.8|807.5|808.8|807.5|808.8|807.8|808.8|807.5|1
1643828870000|2022-02-02 19:07:50|808.5|807.3|808.8|807.3|808.8|807.3|808.5|807.3|1
1643828880000|2022-02-02 19:08:00|809|807.5|808.8|807.5|809|807.8|808.8|807.5|0
1643828890000|2022-02-02 19:08:10|809|807.3|808.5|807.3|809|807.5|808.5|807.3|0
1643828900000|2022-02-02 19:08:20|808.8||808.5||808.8||808.5||0
1643828910000|2022-02-02 19:08:30|808.8||808.5||808.8||808.5||0
1643828920000|2022-02-02 19:08:40|808.8||808.8||808.8||808.8||0
1643828930000|2022-02-02 19:08:50|808.5|807.5|808.8|807.5|808.8|807.5|808.5|807.3|0
1643828940000|2022-02-02 19:09:00|809||808.8||809||808.8||0
1643828950000|2022-02-02 19:09:10|809||808.8||809||808.8||0
1643828960000|2022-02-02 19:09:20|809|807.8|809|807.8|809|807.8|809|807.8|0
1643828970000|2022-02-02 19:09:30|809.3|808|809.3|808|809.3|808|809|808|0
1643828980000|2022-02-02 19:09:40|809.5||809.3||809.5||809.3||0
1643828990000|2022-02-02 19:09:50|809.5|808.3|809.5|808.3|809.5|808.3|809.3|808.3|9
1643829000000|2022-02-02 19:10:00|809.3|808|809.3|808|809.5|808.3|809.3|808|0
1643829010000|2022-02-02 19:10:10|809.5|807.8|809.3|807.8|809.5|807.8|809.3|807.8|5
1643829020000|2022-02-02 19:10:20|809||809||809.3||809||0
1643829030000|2022-02-02 19:10:30|809.3|808|809.3|808|809.3|808|809|808|0
1643829050000|2022-02-02 19:10:50|809.5|808.3|809.5|808|809.5|808.3|809.3|808|2
1643829060000|2022-02-02 19:11:00|809.3|807.8|809|807.8|809.3|807.8|809|807.8|1
1643829070000|2022-02-02 19:11:10|808.8|807.5|809|807.8|809|807.8|808.8|807.5|0
1643829080000|2022-02-02 19:11:20|808.8|807.5|809|807.5|809|807.5|808.8|807.5|0
1643829090000|2022-02-02 19:11:30|808.8||809||809||808.8||0
1643829100000|2022-02-02 19:11:40|808.8||809||809||808.8||0
1643829110000|2022-02-02 19:11:50|808.8||809||809||808.8||0
1643829120000|2022-02-02 19:12:00|808.8||808.8||809||808.8||0
1643829130000|2022-02-02 19:12:10|808.5|807.3|808.8|807.3|808.8|807.3|808.5|807.3|1
1643829140000|2022-02-02 19:12:20|808.5|807.5|808.8|807.3|808.8|807.5|808.5|807.3|1
1643829150000|2022-02-02 19:12:30|808.5|807.5|808.8|807.3|808.8|807.5|808.5|807.3|2
1643829160000|2022-02-02 19:12:40||807.5||807.5||807.5||807.3|0
1643829170000|2022-02-02 19:12:50||807.3||807.5||807.5||807.3|0
1643829180000|2022-02-02 19:13:00||807.3||807.5||807.5||807.3|1
1643829190000|2022-02-02 19:13:10|809|807.8|809|807.8|809|807.8|808.8|807.8|6
1643829200000|2022-02-02 19:13:20|809.3||809||809.3||809||16
1643829220000|2022-02-02 19:13:40|809.3|807.5|809.3|807.8|809.3|808|809.3|807.5|2
1643829230000|2022-02-02 19:13:50||808||808||808||807.8|5
1643829240000|2022-02-02 19:14:00|809|807.8|809.3|807.8|809.3|807.8|809|807.8|0
1643829250000|2022-02-02 19:14:10|809||809||809.3||809||0
1643829260000|2022-02-02 19:14:20|809.3||809||809.3||809||0
1643829270000|2022-02-02 19:14:30|809.3|808|809.3|808|809.3|808|809|807.8|67
1643829280000|2022-02-02 19:14:40||807.8||808||808||807.8|0
1643829290000|2022-02-02 19:14:50|809|807.8|809|807.8|809|808|809|807.8|1
1643829300000|2022-02-02 19:15:00|809.3|807.5|808.8|807.5|809.3|807.5|808.8|807.5|2
1643829330000|2022-02-02 19:15:30|||||||||2
1643829340000|2022-02-02 19:15:40|809||808.8||809||808.8||1
1643829350000|2022-02-02 19:15:50|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807|3
1643829360000|2022-02-02 19:16:00|808.8|807.5|808.8|807.3|808.8|807.5|808.8|807.3|1
1643829370000|2022-02-02 19:16:10|808.5|807.5|808.5|807.3|808.5|807.5|808.5|807.3|0
1643829380000|2022-02-02 19:16:20|808.8|807.5|808.8|807.3|808.8|807.5|808.5|807.3|5
1643829390000|2022-02-02 19:16:30||807.5||807.5||807.5||807.3|0
1643829400000|2022-02-02 19:16:40|808.5|807.3|808.5|807.3|808.8|807.3|808.5|807.3|4
1643829410000|2022-02-02 19:16:50|808.8||808.5||808.8||808.5||0
1643829420000|2022-02-02 19:17:00|808.8||808.5||808.8||808.5||3
1643829450000|2022-02-02 19:17:30|||||||||2
1643829470000|2022-02-02 19:17:50|808.3|807|808.3|807|808.3|807.3|808.3|807|2
1643829480000|2022-02-02 19:18:00|808.5|807.3|808.5|807.3|808.8|807.3|808.3|807.3|0
1643829490000|2022-02-02 19:18:10|808.8||808.5||808.8||808.5||0
1643829500000|2022-02-02 19:18:20|808.8||808.5||808.8||808.5||0
1643829510000|2022-02-02 19:18:30|808.8||808.5||808.8||808.5||0
1643829520000|2022-02-02 19:18:40|808.8||808.5||808.8||808.5||0
1643829540000|2022-02-02 19:19:00||807||807||807||807|0
1643829550000|2022-02-02 19:19:10|808.3|807.3|808.3|807|808.3|807.3|808.3|807|0
1643829560000|2022-02-02 19:19:20|808.5|807.3|808.5|807|808.5|807.3|808.3|807|2
1643829570000|2022-02-02 19:19:30|808.3||808.3||808.3||808.3||0
1643829580000|2022-02-02 19:19:40|808.5||808.5||808.5||808.3||0
1643829590000|2022-02-02 19:19:50|808.3||808.3||808.3||808.3||0
1643829600000|2022-02-02 19:20:00||806.8||807||807||806.8|0
1643829610000|2022-02-02 19:20:10||806.8||806.8||807||806.8|0
1643829620000|2022-02-02 19:20:20|808||808||808||808||0
1643829630000|2022-02-02 19:20:30|807.8|806.5|808|806.5|808|806.8|807.8|806.5|1
1643829640000|2022-02-02 19:20:40|807.8|806.3|807.5|806.3|807.8|806.5|807.5|806.3|8
1643829650000|2022-02-02 19:20:50|807.8||807.5||807.8||807.5||0
1643829660000|2022-02-02 19:21:00|807.8|806.5|808|806.5|808|806.5|807.5|806.5|0
1643829670000|2022-02-02 19:21:10|807.8||807.8||808||807.8||0
1643829690000|2022-02-02 19:21:30||806.3||806.3||806.5||806.3|0
1643829700000|2022-02-02 19:21:40|807.5|806.5|807.5|806.3|807.8|806.5|807.5|806.3|0
1643829710000|2022-02-02 19:21:50|807.8|806.5|807.8|806.3|807.8|806.5|807.8|806.3|0
1643829720000|2022-02-02 19:22:00|808|806.5|807.8|806.5|808|806.5|807.8|806.3|0
1643829730000|2022-02-02 19:22:10|808|806.3|807.5|806.3|808|806.3|807.5|806.3|0
1643829740000|2022-02-02 19:22:20|807.8|806.5|807.8|806.5|808|806.5|807.8|806.5|13
1643829750000|2022-02-02 19:22:30|808||807.8||808||807.8||4
1643829760000|2022-02-02 19:22:40|807.5|806.3|807.5|806.3|807.8|806.3|807.5|806.3|0
1643829770000|2022-02-02 19:22:50|807.8|806.5|808|806.5|808|806.5|807.5|806.3|6
1643829780000|2022-02-02 19:23:00|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.5|1
1643829790000|2022-02-02 19:23:10|808|807|808|806.8|808.3|807|808|806.8|3
1643829800000|2022-02-02 19:23:20|808.3|807|808.3|807|808.3|807|808|807|0
1643829810000|2022-02-02 19:23:30||806.8||806.8||807||806.8|0
1643829820000|2022-02-02 19:23:40||807||806.8||807||806.8|0
1643829830000|2022-02-02 19:23:50|808|807|808|806.8|808|807|808|806.8|1
1643829840000|2022-02-02 19:24:00|808.3|807|808.3|807|808.3|807|808.3|806.8|1
1643829860000|2022-02-02 19:24:20|808|806.8|808.3|806.8|808.3|807|808|806.8|0
1643829870000|2022-02-02 19:24:30|808||808||808||808||0
1643829880000|2022-02-02 19:24:40||806.5||806.5||806.5||806.5|0
1643829890000|2022-02-02 19:24:50||806.8||806.8||806.8||806.5|0
1643829900000|2022-02-02 19:25:00|808.3|806.5|807.8|806.5|808.3|806.8|807.8|806.5|0
1643829910000|2022-02-02 19:25:10|808||807.8||808||807.8||0
1643829920000|2022-02-02 19:25:20|808|806.3|807.8|806.5|808|806.5|807.8|806.3|0
1643829930000|2022-02-02 19:25:30|808|806.8|808|806.5|808|806.8|807.8|806.5|0
1643829940000|2022-02-02 19:25:40|807.8|806.8|808|806.8|808|806.8|807.8|806.8|0
1643829950000|2022-02-02 19:25:50|808.3||808||808.3||808||0
1643829960000|2022-02-02 19:26:00|808.3|807|808.3|806.8|808.3|807|808|806.8|25
1643829970000|2022-02-02 19:26:10|808|807|808.3|806.8|808.3|807|808|806.8|2
1643829980000|2022-02-02 19:26:20|808|807|808.3|806.8|808.3|807|808|806.8|7
1643829990000|2022-02-02 19:26:30||807||807||807||806.8|0
1643830000000|2022-02-02 19:26:40|||||||||21
1643830010000|2022-02-02 19:26:50|808.5||808.3||808.5||808.3||1
1643830020000|2022-02-02 19:27:00|808.5||808.3||808.5||808.3||0
1643830030000|2022-02-02 19:27:10|808.5||808.3||808.5||808.3||0
1643830040000|2022-02-02 19:27:20||806.8||806.8||807||806.8|0
1643830050000|2022-02-02 19:27:30|808.5|807|808.3|807|808.5|807|808.3|807|6
1643830060000|2022-02-02 19:27:40|||||||||3
1643830070000|2022-02-02 19:27:50|808.5|807.3|809.3|808|809.3|808|808.3|807.3|21
1643830080000|2022-02-02 19:28:00|809.5|808.3|809.5|808.3|809.8|808.3|809.3|808|25
1643830090000|2022-02-02 19:28:10|809.8|808|809.8|808.3|809.8|808.5|809.3|808|13
1643830100000|2022-02-02 19:28:20|809.5|808|809.5|808.3|809.5|808.3|809.3|808|16
1643830110000|2022-02-02 19:28:30|809.3|808|809.5|808|809.5|808.3|809.3|808|12
1643830120000|2022-02-02 19:28:40|809.3|808.3|809.3|808|809.5|808.3|809.3|807.8|15
1643830130000|2022-02-02 19:28:50|809.5|808.3|809.5|808|809.5|808.3|809.3|808|12
1643830140000|2022-02-02 19:29:00|809.3|808.3|809.3|808|809.5|808.3|809.3|808|10
1643830150000|2022-02-02 19:29:10|809.5||809.5||809.5||809.5||9
1643830160000|2022-02-02 19:29:20|809.3|808.3|809.5|808|809.5|808.3|809.3|808|38
1643830170000|2022-02-02 19:29:30|809.3|808.3|809.3|808|809.3|808.3|809.3|808|11
1643830180000|2022-02-02 19:29:40|809|807.8|809.3|807.8|809.3|808|809|807.8|9
1643830190000|2022-02-02 19:29:50|809.5|808|809.3|808|809.5|808.3|809.3|808|17
1643830200000|2022-02-02 19:30:00|809.5|808.3|809.3|807.8|809.5|808.3|809|807.8|5
1643830210000|2022-02-02 19:30:10|809.5|808|809.5|808.3|809.5|808.3|809.5|807.8|11
1643830220000|2022-02-02 19:30:20|809.3|808|809.5|808|809.5|808.3|809.3|808|4
1643830230000|2022-02-02 19:30:30|809.3|808.3|809.5|808|809.5|808.3|809.3|808|1
1643830240000|2022-02-02 19:30:40||808.3||808.3||808.3||808.3|0
1643830250000|2022-02-02 19:30:50||808||808.3||808.3||808|7
1643830260000|2022-02-02 19:31:00|809.3|808|809.5|808.3|809.5|808.3|809.3|808|7
1643830270000|2022-02-02 19:31:10|809.8|808.5|809.8|808.5|809.8|808.5|809.5|808.3|12
1643830280000|2022-02-02 19:31:20|809.5|808.3|809.3|808|809.5|808.3|809.3|808|5
1643830290000|2022-02-02 19:31:30|809.5||809.5||809.5||809.5||1
1643830300000|2022-02-02 19:31:40|809.3||809.3||809.5||809.3||0
1643830340000|2022-02-02 19:32:20|809|807.8|809|807.8|809.3|807.8|809|807.8|6
1643830350000|2022-02-02 19:32:30|809.3|808|809.3|808|809.3|808|809.3|808|7
1643830360000|2022-02-02 19:32:40|809|807.8|809.3|808|809.3|808|809|807.8|45
1643830370000|2022-02-02 19:32:50||807.8||808||808||807.8|0
1643830390000|2022-02-02 19:33:10||807.8||808||808||807.8|3
1643830400000|2022-02-02 19:33:20||807.8||807.8||807.8||807.8|0
1643830410000|2022-02-02 19:33:30|809||809||809||809||0
1643830420000|2022-02-02 19:33:40|809.3||809.3||809.3||809||0
1643830430000|2022-02-02 19:33:50|809|808|809.3|807.8|809.3|808|809|807.8|0
1643830440000|2022-02-02 19:34:00|809||809||809||809||0
1643830450000|2022-02-02 19:34:10||807.5||807.8||807.8||807.5|0
1643830470000|2022-02-02 19:34:30|809.3|808|809.3|808|809.3|808|809|808|0
1643830480000|2022-02-02 19:34:40|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808.3|1
1643830500000|2022-02-02 19:35:00||808||808||808||808|1
1643830510000|2022-02-02 19:35:10|809.8|808.3|809.8|808.5|809.8|808.5|809.8|808.3|4
1643830530000|2022-02-02 19:35:30|810||809.8||810||809.8||11
1643830580000|2022-02-02 19:36:20||808.3||808.5||808.5||808.3|8
1643830590000|2022-02-02 19:36:30||808.3||808.3||808.5||808.3|0
1643830610000|2022-02-02 19:36:50|809.5|808.5|809.8|808.5|809.8|808.5|809.5|808.5|0
1643830620000|2022-02-02 19:37:00|809.5|808.3|809.8|808.3|809.8|808.3|809.5|808.3|1
1643830630000|2022-02-02 19:37:10|809.5||809.5||809.5||809.5||0
1643830650000|2022-02-02 19:37:30|809.8|808.5|809.8|808.5|809.8|808.5|809.5|808.5|0
1643830660000|2022-02-02 19:37:40||808.3||808.3||808.3||808.3|1
1643830680000|2022-02-02 19:38:00||808.5||808.5||808.5||808.3|25
1643830690000|2022-02-02 19:38:10||808.3||808.3||808.3||808.3|2
1643830700000|2022-02-02 19:38:20|809.5|808.5|809.5|808.3|809.5|808.5|809.5|808.3|0
1643830710000|2022-02-02 19:38:30||808||808.3||808.3||808|0
1643830720000|2022-02-02 19:38:40||808||808.3||808.3||808|5
1643830730000|2022-02-02 19:38:50||808||808||808.3||808|0
1643830740000|2022-02-02 19:39:00|809.3|808.3|809.3|808|809.3|808.3|809.3|808|0
1643830760000|2022-02-02 19:39:20|||||||||6
1643830770000|2022-02-02 19:39:30|809.5||809.5||809.5||809.5||2
1643830780000|2022-02-02 19:39:40|809.3||809.3||809.3||809.3||0
1643830790000|2022-02-02 19:39:50|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808.3|0
1643830800000|2022-02-02 19:40:00|809.3|808|809.8|808.3|809.8|808.5|809.3|808|7
1643830810000|2022-02-02 19:40:10|809.5|808.5|809.5|808.3|809.5|808.5|809.5|808.3|4
1643830820000|2022-02-02 19:40:20||808||808||808.3||808|0
1643830830000|2022-02-02 19:40:30||808.3||808.3||808.3||808.3|0
1643830850000|2022-02-02 19:40:50|809.8||809.8||809.8||809.5||0
1643830860000|2022-02-02 19:41:00|809.5||809.5||809.8||809.5||0
1643830890000|2022-02-02 19:41:30||808||808.3||808.3||808|3
1643830900000|2022-02-02 19:41:40||808||808.3||808.3||808|0
1643830910000|2022-02-02 19:41:50|||||||||31
1643830920000|2022-02-02 19:42:00|||||||||5
1643830930000|2022-02-02 19:42:10|809.3|808|809.5|808.3|809.5|808.3|809.3|808|0
1643830940000|2022-02-02 19:42:20|809.8||809.8||809.8||809.8||0
1643830950000|2022-02-02 19:42:30|809.5||809.5||809.8||809.5||0
1643830960000|2022-02-02 19:42:40|809.8||809.8||809.8||809.8||0
1643830970000|2022-02-02 19:42:50||808.5||808.3||808.5||808.3|0
1643830980000|2022-02-02 19:43:00||808.5||808.5||808.5||808.3|0
1643830990000|2022-02-02 19:43:10||808.3||808.5||808.5||808.3|0
1643831000000|2022-02-02 19:43:20||808.3||808.5||808.5||808.3|0
1643831010000|2022-02-02 19:43:30|809.5|808.3|809.8|808.3|809.8|808.3|809.5|808.3|0
1643831020000|2022-02-02 19:43:40|809.5|808.5|809.8|808.5|809.8|808.5|809.5|808.5|1
1643831040000|2022-02-02 19:44:00||808.3||808.5||808.5||808.3|0
1643831050000|2022-02-02 19:44:10||808.3||808.5||808.5||808.3|0
1643831060000|2022-02-02 19:44:20|809.5|808.3|809.5|808.3|809.8|808.5|809.5|808.3|0
1643831080000|2022-02-02 19:44:40||808||808.3||808.3||808|0
1643831090000|2022-02-02 19:44:50|809.3|808|809.3|808|809.3|808|809.3|808|0
1643831100000|2022-02-02 19:45:00|809.5|808.3|809.5|808|809.5|808.3|809.5|808|0
1643831110000|2022-02-02 19:45:10|809.3|808.3|809.3|808|809.5|808.3|809.3|808|0
1643831150000|2022-02-02 19:45:50||807.8||808||808||807.8|0
1643831200000|2022-02-02 19:46:40|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808|0
1643831210000|2022-02-02 19:46:50||808||808.3||808.3||808|4
1643831240000|2022-02-02 19:47:20|809.3|808|809.5|808|809.5|808.3|809.3|808|1
1643831250000|2022-02-02 19:47:30|809.3||809.5||809.5||809.3||0
1643831260000|2022-02-02 19:47:40|809.3|808.3|809.5|808|809.5|808.3|809.3|808|0
1643831270000|2022-02-02 19:47:50|809.3||809.3||809.5||809.3||0
1643831280000|2022-02-02 19:48:00|809.5||809.3||809.5||809.3||0
1643831310000|2022-02-02 19:48:30||807.8||808||808||807.8|0
1643831320000|2022-02-02 19:48:40|||||||||25
1643831330000|2022-02-02 19:48:50|809.5||809.5||809.5||809.5||0
1643831340000|2022-02-02 19:49:00|809.3|808.3|809.5|808.3|809.5|808.3|809.3|808|0
1643831400000|2022-02-02 19:50:00|809.8|808.5|810|808.8|810|808.8|809.8|808.5|6
1643831420000|2022-02-02 19:50:20|810.3|809|810.3|809|810.3|809|810.3|809|1
1643831430000|2022-02-02 19:50:30|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809|5
1643831440000|2022-02-02 19:50:40|810.3|809|810.5|809.3|810.5|809.3|810.3|809|0
1643831450000|2022-02-02 19:50:50|810.3|809|810.3|809|810.5|809|810.3|809|0
1643831480000|2022-02-02 19:51:20|810|808.8|810|808.8|810|808.8|810|808.8|1
1643831490000|2022-02-02 19:51:30||808.5||808.8||808.8||808.5|0
1643831520000|2022-02-02 19:52:00|810.3||810||810.3||810||0
1643831570000|2022-02-02 19:52:50|||||||||1
1643831610000|2022-02-02 19:53:30|810.3|809|810.3|808.8|810.3|809|810.3|808.8|0
1643831620000|2022-02-02 19:53:40||809||809||809||809|0
1643831640000|2022-02-02 19:54:00|810.5|808.8|810.3|809|810.5|809|810.3|808.8|0
1643831670000|2022-02-02 19:54:30|810.5||810.3||810.5||810.3||0
1643831680000|2022-02-02 19:54:40|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809.3|0
1643831710000|2022-02-02 19:55:10||809||809||809.3||809|1
1643831720000|2022-02-02 19:55:20|810.3|809.3|810.5|809.3|810.5|809.3|810.3|809|0
1643831730000|2022-02-02 19:55:30||809||809.3||809.3||809|0
1643831770000|2022-02-02 19:56:10|810.3|809|810.5|809.3|810.5|809.3|810.3|809|1
1643831810000|2022-02-02 19:56:50|810.3|809|810.3|809|810.3|809.3|810.3|809|1
1643831840000|2022-02-02 19:57:20|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809.3|0
1643831850000|2022-02-02 19:57:30|810.3|809|810.5|809|810.5|809|810.3|809|0
1643831860000|2022-02-02 19:57:40|810.3||810.3||810.5||810.3||0
1643831870000|2022-02-02 19:57:50|810|808.8|810|808.8|810.3|809|810|808.8|3
1643831880000|2022-02-02 19:58:00|810.3||810||810.3||810||0
1643831890000|2022-02-02 19:58:10||808.5||808.8||808.8||808.5|0
1643831900000|2022-02-02 19:58:20||808.5||808.8||808.8||808.5|0
1643831920000|2022-02-02 19:58:40|810.3||810.3||810.3||810||0
1643831930000|2022-02-02 19:58:50||809||809||809||809|0
1643831950000|2022-02-02 19:59:10|810.5||810.5||810.5||810.5||1
1643831970000|2022-02-02 19:59:30||809.3||809.3||809.3||809.3|0
1643832050000|2022-02-02 20:00:50|810.3|809|810.3|809|810.3|809|810.3|809|6
1643832070000|2022-02-02 20:01:10|810|808.8|810.5|809|810.5|809|810|808.8|4
1643832090000|2022-02-02 20:01:30|810.3||810.3||810.3||810.3||0
1643832120000|2022-02-02 20:02:00|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809|2
1643832130000|2022-02-02 20:02:10||809||809.3||809.3||809|0
1643832140000|2022-02-02 20:02:20||809||809||809||809|0
1643832150000|2022-02-02 20:02:30||809.3||809.3||809.3||809|0
1643832170000|2022-02-02 20:02:50|810.3|809|810.5|809|810.5|809|810.3|809|2
1643832180000|2022-02-02 20:03:00||809.3||809.3||809.3||809|0
1643832190000|2022-02-02 20:03:10|810.8||810.5||810.8||810.5||1
1643832250000|2022-02-02 20:04:10|810.8|809.5|810.8|809.5|810.8|809.5|810.8|809.5|1
1643832260000|2022-02-02 20:04:20|811||810.8||811||810.8||1
1643832270000|2022-02-02 20:04:30|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809.3|2
1643832280000|2022-02-02 20:04:40|810.8||810.8||810.8||810.8||0
1643832290000|2022-02-02 20:04:50|810.5||810.5||810.5||810.5||0
1643832300000|2022-02-02 20:05:00||809||809||809.3||809|0
1643832310000|2022-02-02 20:05:10|810.8|809.3|810.8|809.3|810.8|809.3|810.5|809.3|1
1643832320000|2022-02-02 20:05:20||809.5||809.5||809.5||809.5|0
1643832330000|2022-02-02 20:05:30|811||810.8||811||810.8||0
1643832370000|2022-02-02 20:06:10|810.5|809.3|810.5|809.3|810.8|809.3|810.5|809.3|1
1643832380000|2022-02-02 20:06:20|810.8||810.5||810.8||810.5||0
1643832390000|2022-02-02 20:06:30|810.8||810.5||810.8||810.5||0
1643832400000|2022-02-02 20:06:40|810.8||810.8||810.8||810.5||0
1643832410000|2022-02-02 20:06:50|810.5|809.5|810.8|809.5|810.8|809.5|810.5|809.5|0
1643832460000|2022-02-02 20:07:40|||||||||2
1643832500000|2022-02-02 20:08:20|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809.3|2
1643832550000|2022-02-02 20:09:10|810.3|809|810.5|809|810.5|809.3|810.3|809|0
1643832560000|2022-02-02 20:09:20||809.3||809.3||809.3||809.3|0
1643832570000|2022-02-02 20:09:30|810.3|809|810.3|809|810.3|809|810.3|809|0
1643832630000|2022-02-02 20:10:30|810.5||810.3||810.5||810.3||13
1643832640000|2022-02-02 20:10:40|810.5||810.5||810.5||810.5||0
1643832670000|2022-02-02 20:11:10||809.3||809.3||809.3||809|0
1643832700000|2022-02-02 20:11:40|810.8||810.5||810.8||810.5||0
1643832710000|2022-02-02 20:11:50|810.8||810.8||810.8||810.8||0
1643832740000|2022-02-02 20:12:20|810.5||810.5||810.5||810.5||0
1643832770000|2022-02-02 20:12:50|810.8||810.8||810.8||810.5||1
1643832800000|2022-02-02 20:13:20||809.5||809.5||809.5||809.5|0
1643832840000|2022-02-02 20:14:00||809.3||809.5||809.5||809.3|0
1643832870000|2022-02-02 20:14:30|811||810.8||811||810.8||0
1643832900000|2022-02-02 20:15:00|811|809.8|811|809.8|811|809.8|811|809.8|1
1643832920000|2022-02-02 20:15:20|810.8|809.5|810.8|809.5|810.8|809.5|810.8|809.5|0
1643832940000|2022-02-02 20:15:40||809.3||809.5||809.5||809.3|0
1643832950000|2022-02-02 20:15:50|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809.3|0
1643832980000|2022-02-02 20:16:20|810.8||810.5||810.8||810.5||0
1643833010000|2022-02-02 20:16:50|810.8||810.8||810.8||810.8||0
1643833020000|2022-02-02 20:17:00||809.5||809.5||809.5||809.5|0
1643833130000|2022-02-02 20:18:50|811||810.8||811||810.8||0
1643833140000|2022-02-02 20:19:00|811||810.8||811||810.8||0
1643833180000|2022-02-02 20:19:40|811||810.8||811||810.8||0
1643833200000|2022-02-02 20:20:00|811|809.8|811|809.8|811|809.8|811|809.8|1
1643833220000|2022-02-02 20:20:20|810.8|809.5|810.8|809.5|811|809.5|810.8|809.5|1
1643833230000|2022-02-02 20:20:30|811||810.8||811||810.8||0
1643833240000|2022-02-02 20:20:40|811||810.8||811||810.8||0
1643833260000|2022-02-02 20:21:00||809.3||809.3||809.3||809.3|0
1643833270000|2022-02-02 20:21:10|810.5||810.8||810.8||810.5||1
1643833280000|2022-02-02 20:21:20|810.5||810.5||810.8||810.5||0
1643833310000|2022-02-02 20:21:50|||||||||1
1643833440000|2022-02-02 20:24:00|810.3|809|810.5|809|810.5|809|810.3|809|3
1643833450000|2022-02-02 20:24:10|810.3||810.5||810.5||810.3||0
1643833460000|2022-02-02 20:24:20|810.3||810.3||810.5||810.3||0
1643833470000|2022-02-02 20:24:30|810.5|809.3|810.5|809.3|810.5|809.3|810.3|809.3|0
1643833530000|2022-02-02 20:25:30|810.8||810.8||810.8||810.8||0
1643833540000|2022-02-02 20:25:40|810.5||810.8||810.8||810.5||0
1643833550000|2022-02-02 20:25:50|810.5|809.5|810.8|809.5|810.8|809.5|810.5|809.3|0
1643833640000|2022-02-02 20:27:20|||||||||2
1643833680000|2022-02-02 20:28:00||809.3||809.5||809.5||809.3|7
1643833720000|2022-02-02 20:28:40|810.5|809.3|810.5|809.3|810.5|809.5|810.5|809|12
1643833730000|2022-02-02 20:28:50||809||809.3||809.3||809|0
1643833970000|2022-02-02 20:32:50|810.8||810.8||810.8||810.5||0
1643833980000|2022-02-02 20:33:00|810.5||810.8||810.8||810.5||0
1643833990000|2022-02-02 20:33:10|810.5||810.8||810.8||810.5||0
1643834000000|2022-02-02 20:33:20||809.5||809.5||809.5||809.5|0
1643834050000|2022-02-02 20:34:10|810.5|809.3|810.8|809.3|810.8|809.3|810.5|809.3|0
1643834060000|2022-02-02 20:34:20|810.5|809.5|810.8|809.5|810.8|809.5|810.5|809.5|0
1643834070000|2022-02-02 20:34:30||809.3||809.3||809.5||809.3|0
1643834090000|2022-02-02 20:34:50||809.5||809.5||809.5||809.5|0
1643834120000|2022-02-02 20:35:20||809.3||809.3||809.3||809.3|1
1643834130000|2022-02-02 20:35:30|810.5||810.5||810.8||810.5||0
1643834140000|2022-02-02 20:35:40|810.8||810.8||810.8||810.5||0
1643834160000|2022-02-02 20:36:00|810.5||810.5||810.5||810.5||0
1643834170000|2022-02-02 20:36:10|810.8||810.8||810.8||810.8||0
1643834180000|2022-02-02 20:36:20|810.5||810.5||810.8||810.5||0
1643834190000|2022-02-02 20:36:30|810.8||810.8||810.8||810.5||0
1643834200000|2022-02-02 20:36:40||809.5||809.3||809.5||809.3|0
1643834210000|2022-02-02 20:36:50||809.5||809.3||809.5||809.3|0
1643834220000|2022-02-02 20:37:00||809.5||809.5||809.5||809.5|0
1643834260000|2022-02-02 20:37:40||809.3||809.3||809.3||809.3|0
1643834270000|2022-02-02 20:37:50|810.5|809.5|810.8|809.3|810.8|809.5|810.5|809.3|0
1643834280000|2022-02-02 20:38:00||809.5||809.5||809.5||809.3|0
1643834290000|2022-02-02 20:38:10||809.3||809.5||809.5||809.3|0
1643834300000|2022-02-02 20:38:20||809.3||809.3||809.3||809.3|0
1643834320000|2022-02-02 20:38:40||809.5||809.5||809.5||809.3|0
1643834330000|2022-02-02 20:38:50||809.3||809.3||809.3||809.3|0
1643834340000|2022-02-02 20:39:00||809.5||809.5||809.5||809.5|0
1643834500000|2022-02-02 20:41:40|810.5|809.3|810.8|809.3|810.8|809.3|810.5|809.3|4
1643834510000|2022-02-02 20:41:50||809.5||809.5||809.5||809.3|0
1643834520000|2022-02-02 20:42:00||809.3||809.3||809.5||809.3|0
1643834530000|2022-02-02 20:42:10|810.5|809.5|810.8|809.3|810.8|809.5|810.5|809.3|0
1643834540000|2022-02-02 20:42:20|810.5||810.5||810.8||810.5||0
1643834590000|2022-02-02 20:43:10|810.8|809.5|810.8|809.3|810.8|809.5|810.8|809.3|0
1643834600000|2022-02-02 20:43:20||809.5||809.3||809.5||809.3|0
1643834640000|2022-02-02 20:44:00|810.5||810.8||810.8||810.5||0
1643834670000|2022-02-02 20:44:30||809.5||809.5||809.5||809.5|0
1643834700000|2022-02-02 20:45:00|811|809.8|811|809.5|811|809.8|810.8|809.5|0
1643834710000|2022-02-02 20:45:10|810.8|809.8|810.8|809.5|811|809.8|810.8|809.5|0
1643834760000|2022-02-02 20:46:00|811|809.8|811|809.5|811|809.8|811|809.5|2
1643834770000|2022-02-02 20:46:10|810.8||810.8||811||810.8||0
1643834880000|2022-02-02 20:48:00|810.5|809.3|810.8|809.3|810.8|809.3|810.5|809.3|7
1643834890000|2022-02-02 20:48:10|810.5||810.8||810.8||810.5||0
1643834900000|2022-02-02 20:48:20|810.5||810.8||810.8||810.5||0
1643834910000|2022-02-02 20:48:30|810.5|809.5|810.8|809.5|810.8|809.5|810.5|809.5|0
1643834980000|2022-02-02 20:49:40|||||||||2
1643835150000|2022-02-02 20:52:30|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809.3|1
1643835160000|2022-02-02 20:52:40||809||809||809||809|0
1643835180000|2022-02-02 20:53:00||809.3||809.3||809.3||809.3|0
1643835190000|2022-02-02 20:53:10|810.8|809.5|810.8|809.5|810.8|809.5|810.5|809.3|3
1643835210000|2022-02-02 20:53:30|||||||||3
1643835220000|2022-02-02 20:53:40|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|1
1643835230000|2022-02-02 20:53:50||809.3||809.3||809.3||809.3|0
1643835240000|2022-02-02 20:54:00||809.5||809.5||809.5||809.5|0
1643835250000|2022-02-02 20:54:10||809.3||809.3||809.3||809.3|0
1643835260000|2022-02-02 20:54:20|810.5|809.5|810.5|809.3|810.8|809.5|810.5|809.3|0
1643835280000|2022-02-02 20:54:40|810.8|809.5|810.8|809.5|810.8|809.5|810.5|809.3|0
1643835310000|2022-02-02 20:55:10|811||810.8||811||810.8||6
1643835330000|2022-02-02 20:55:30|811|809.8|811|809.8|811|809.8|811|809.8|0
1643835470000|2022-02-02 20:57:50|810.8|809.5|810.8|809.5|810.8|809.5|810.8|809.5|7
1643835480000|2022-02-02 20:58:00|810.5|809.3|810.8|809.3|810.8|809.5|810.5|809.3|1
1643835490000|2022-02-02 20:58:10|810.5|809.5|810.5|809.3|810.8|809.5|810.5|809.3|0
1643835560000|2022-02-02 20:59:20|810.3|809|810.5|809|810.5|809|810.3|809|1
1643835570000|2022-02-02 20:59:30|810.3||810.3||810.5||810.3||0
1643835580000|2022-02-02 20:59:40|810.5||810.3||810.5||810.3||0
1643835590000|2022-02-02 20:59:50|810.5||810.3||810.5||810.3||0
1643835600000|2022-02-02 21:00:00|810.5||810.3||810.5||810.3||0
1643835610000|2022-02-02 21:00:10|810.5||810.5||810.5||810.3||0
1643835620000|2022-02-02 21:00:20||809.3||809.3||809.3||809.3|0
1643835670000|2022-02-02 21:01:10|810.3|809|810.3|809|810.5|809|810.3|809|2
1643835690000|2022-02-02 21:01:30|810.5||810.3||810.5||810.3||0
1643835700000|2022-02-02 21:01:40|810.5||810.3||810.5||810.3||0
1643835720000|2022-02-02 21:02:00|810.5||810.3||810.5||810.3||0
1643835740000|2022-02-02 21:02:20|810.5||810.5||810.5||810.5||0
1643835750000|2022-02-02 21:02:30||809.3||809.3||809.3||809.3|0
1643835760000|2022-02-02 21:02:40||809||809.3||809.3||809|0
1643835770000|2022-02-02 21:02:50||809||809||809||809|0
1643835780000|2022-02-02 21:03:00|810.3|809.3|810.5|809|810.5|809.3|810.3|809|0
1643835790000|2022-02-02 21:03:10|810.3||810.3||810.3||810.3||0
1643835810000|2022-02-02 21:03:30|810.5|809.3|810.5|809.3|810.5|809.3|810.3|809.3|0
1643835820000|2022-02-02 21:03:40|810.3|809|810.5|809|810.5|809.3|810.3|809|2
1643835830000|2022-02-02 21:03:50|810.3||810.5||810.5||810.3||0
1643835840000|2022-02-02 21:04:00|810.8|809.3|810.5|809.3|810.8|809.3|810.5|809.3|0
1643835900000|2022-02-02 21:05:00||809||809||809||809|0
1643835910000|2022-02-02 21:05:10||809.3||809||809.3||809|0
1643835920000|2022-02-02 21:05:20||809.3||809||809.3||809|0
1643835930000|2022-02-02 21:05:30||809.3||809.3||809.3||809.3|0
1643835960000|2022-02-02 21:06:00|810.8||810.5||810.8||810.5||0
1643835970000|2022-02-02 21:06:10|810.8|809.5|810.8|809.3|810.8|809.5|810.5|809.3|0
1643835980000|2022-02-02 21:06:20|810.5|809.5|810.8|809.3|810.8|809.5|810.5|809.3|0
1643835990000|2022-02-02 21:06:30|810.5||810.5||810.8||810.5||0
1643836000000|2022-02-02 21:06:40|810.8||810.8||810.8||810.5||0
1643836010000|2022-02-02 21:06:50|810.5||810.5||810.5||810.5||0
1643836030000|2022-02-02 21:07:10|810.3|809|810.5|809|810.5|809|810.3|809|0
1643836040000|2022-02-02 21:07:20|810.3|809.3|810.5|809|810.5|809.3|810.3|809|0
1643836050000|2022-02-02 21:07:30|810.3||810.5||810.5||810.3||0
1643836060000|2022-02-02 21:07:40|810.3||810.3||810.5||810.3||0
1643836070000|2022-02-02 21:07:50|810.5||810.5||810.5||810.5||0
1643836080000|2022-02-02 21:08:00|810.3||810.5||810.5||810.3||0
1643836090000|2022-02-02 21:08:10|810.3||810.5||810.5||810.3||0
1643836100000|2022-02-02 21:08:20|810.3||810.5||810.5||810.3||0
1643836130000|2022-02-02 21:08:50||809.3||809.3||809.3||809|0
1643836140000|2022-02-02 21:09:00|810.8||810.5||810.8||810.5||0
1643836150000|2022-02-02 21:09:10|810.8|809|810.5|809|810.8|809|810.5|809|0
1643836170000|2022-02-02 21:09:30|810.8|809.3|810.5|809.3|810.8|809.3|810.5|809|0
1643836180000|2022-02-02 21:09:40|810.8||810.8||810.8||810.5||0
1643836190000|2022-02-02 21:09:50|810.5||810.5||810.8||810.5||0
1643836200000|2022-02-02 21:10:00|810.8||810.5||810.8||810.5||0
1643836210000|2022-02-02 21:10:10|810.8||810.5||810.8||810.5||0
1643836220000|2022-02-02 21:10:20|810.3|809|810.3|809|810.3|809|810.3|808.8|2
1643836230000|2022-02-02 21:10:30|810.5|808.8|810.5|809|810.5|809|810.3|808.8|0
1643836240000|2022-02-02 21:10:40||809.3||809.3||809.3||809.3|0
1643836250000|2022-02-02 21:10:50|810.3|809|810.5|809|810.5|809|810.3|809|0
1643836260000|2022-02-02 21:11:00|810.3||810.5||810.5||810.3||0
1643836270000|2022-02-02 21:11:10|810.3||810.5||810.5||810.3||0
1643836280000|2022-02-02 21:11:20|810.3|808.8|810.3|808.8|810.3|808.8|810.3|808.8|0
1643836290000|2022-02-02 21:11:30|810||810.3||810.3||810||0
1643836300000|2022-02-02 21:11:40|810||810||810.3||810||0
1643836310000|2022-02-02 21:11:50|810.3||810||810.3||810||1
1643836330000|2022-02-02 21:12:10||808.5||808.8||808.8||808.5|0
1643836340000|2022-02-02 21:12:20||808.5||808.8||808.8||808.5|0
1643836350000|2022-02-02 21:12:30|809.8|808.5|810|808.8|810|808.8|809.8|808.5|1
1643836360000|2022-02-02 21:12:40|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|0
1643836380000|2022-02-02 21:13:00|810|808.3|809.8|808.5|810|808.5|809.8|808.3|0
1643836390000|2022-02-02 21:13:10|810||809.8||810||809.8||0
1643836400000|2022-02-02 21:13:20|810||809.8||810||809.8||0
1643836410000|2022-02-02 21:13:30|810||809.8||810||809.8||0
1643836430000|2022-02-02 21:13:50|810|808.3|809.8|808.3|810|808.3|809.8|808.3|0
1643836440000|2022-02-02 21:14:00|809.5|808.5|809.5|808.3|809.5|808.5|809.5|808.3|0
1643836450000|2022-02-02 21:14:10|809.8||809.5||809.8||809.5||0
1643836460000|2022-02-02 21:14:20|809.8||809.5||809.8||809.5||8
1643836560000|2022-02-02 21:16:00|809.3|808|809.3|808|809.3|808|809.3|808|3
1643836580000|2022-02-02 21:16:20|809|807.8|809|807.8|809|807.8|809|807.8|1
1643836590000|2022-02-02 21:16:30|809.3|808|809.3|808|809.5|808|809.3|808|0
1643836600000|2022-02-02 21:16:40|809.5||809.3||809.5||809.3||0
1643836610000|2022-02-02 21:16:50|809.5||809.3||809.5||809.3||0
1643836620000|2022-02-02 21:17:00|809.5||809.3||809.5||809.3||0
1643836680000|2022-02-02 21:18:00|809|807.8|809|807.8|809.3|807.8|809|807.8|0
1643836690000|2022-02-02 21:18:10|809.3||809||809.3||809||0
1643836820000|2022-02-02 21:20:20|808.8|807.5|808.8|807.5|808.8|807.5|808.8|807.5|4
1643836860000|2022-02-02 21:21:00|808.5|807.3|808.5|807.3|808.5|807.3|808.3|807|1
1643836880000|2022-02-02 21:21:20|808.3|807|808.3|807|808.5|807.3|808.3|807|0
1643836890000|2022-02-02 21:21:30|808.5|807.3|808.5|807|808.5|807.3|808.3|807|0
1643836900000|2022-02-02 21:21:40|808.3||808.3||808.5||808.3||0
1643836920000|2022-02-02 21:22:00|808|806.8|808|806.8|808|806.8|808|806.8|3
1643836930000|2022-02-02 21:22:10|808.3|807|808|806.8|808.3|807|808|806.8|3
1643836940000|2022-02-02 21:22:20|808.3||808||808.3||808||0
1643836950000|2022-02-02 21:22:30|808.3||808.3||808.3||808||0
1643836960000|2022-02-02 21:22:40|808||808.3||808.3||808||0
1643836970000|2022-02-02 21:22:50|808||808.3||808.3||808||0
1643836990000|2022-02-02 21:23:10||807||807||807||807|0
1643837000000|2022-02-02 21:23:20|808|806.8|808.3|806.8|808.3|806.8|808|806.8|1
1643837010000|2022-02-02 21:23:30|808||808.3||808.3||808||0
1643837040000|2022-02-02 21:24:00|808||808||808.3||808||0
1643837050000|2022-02-02 21:24:10|808.3||808.3||808.3||808.3||0
1643837060000|2022-02-02 21:24:20|808|807|808.5|807|808.5|807|808|807|0
1643837070000|2022-02-02 21:24:30|808.3||808.5||808.5||808.3||0
1643837080000|2022-02-02 21:24:40||807.3||807.3||807.3||807.3|10
1643837090000|2022-02-02 21:24:50||807||807||807||807|0
1643837100000|2022-02-02 21:25:00||807.3||807.3||807.3||807.3|0
1643837130000|2022-02-02 21:25:30|808.8|807.5|808.8|807.5|808.8|807.5|808.8|807.5|1
1643837150000|2022-02-02 21:25:50|809|807.8|809.3|807.8|809.3|808|809|807.8|9
1643837160000|2022-02-02 21:26:00||808||808||808||807.8|0
1643837170000|2022-02-02 21:26:10||807.8||807.8||808||807.8|0
1643837180000|2022-02-02 21:26:20||808||807.8||808||807.8|0
1643837190000|2022-02-02 21:26:30||808||808||808||808|0
1643837210000|2022-02-02 21:26:50||807.8||807.8||807.8||807.8|0
1643837220000|2022-02-02 21:27:00|809||809||809||809||0
1643837240000|2022-02-02 21:27:20|809.3||809.3||809.3||809.3||0
1643837250000|2022-02-02 21:27:30|809||809||809||809||0
1643837260000|2022-02-02 21:27:40|809.3||809||809.3||809||0
1643837280000|2022-02-02 21:28:00|809.3||809.3||809.3||809.3||0
1643837290000|2022-02-02 21:28:10||808||808||808||808|3
1643837310000|2022-02-02 21:28:30||807.8||808||808||807.8|0
1643837330000|2022-02-02 21:28:50|809|807.8|809|807.8|809.3|807.8|809|807.8|0
1643837340000|2022-02-02 21:29:00|809.3||809||809.3||809||0
1643837380000|2022-02-02 21:29:40|809.3||809||809.3||809||0
1643837390000|2022-02-02 21:29:50|809.3||809.3||809.3||809||0
1643837400000|2022-02-02 21:30:00|809|808|809.3|807.8|809.3|808|809|807.8|0
1643837410000|2022-02-02 21:30:10||808||808||808||808|0
1643837420000|2022-02-02 21:30:20|809|807.8|809.3|808|809.3|808|809|807.8|2
1643837430000|2022-02-02 21:30:30|809|807.8|809|807.8|809|807.8|809|807.8|0
1643837480000|2022-02-02 21:31:20|809.3|808|809.3|808|809.3|808|809.3|808|0
1643837500000|2022-02-02 21:31:40|809|807.8|809|807.8|809.3|808|809|807.8|6
1643837510000|2022-02-02 21:31:50|809.3||809||809.3||809||0
1643837520000|2022-02-02 21:32:00||807.5||807.8||807.8||807.5|0
1643837530000|2022-02-02 21:32:10||807.5||807.8||807.8||807.5|0
1643837540000|2022-02-02 21:32:20|809.3|808|809.3|808|809.3|808|809|808|0
1643837550000|2022-02-02 21:32:30|809|807.8|809|807.8|809.3|807.8|809|807.8|0
1643837600000|2022-02-02 21:33:20|809.3||809.3||809.3||809.3||1
1643837610000|2022-02-02 21:33:30|809||809||809.3||809||0
1643837630000|2022-02-02 21:33:50||807.5||807.8||807.8||807.5|0
1643837650000|2022-02-02 21:34:10|809.3||809.3||809.3||809||1
1643837660000|2022-02-02 21:34:20|809||809||809.3||809||1
1643837670000|2022-02-02 21:34:30|809.3||809||809.3||809||0
1643837680000|2022-02-02 21:34:40|809.3||809||809.3||809||0
1643837700000|2022-02-02 21:35:00|808.8|807.5|808.8|807.5|808.8|807.5|808.8|807.5|0
1643837750000|2022-02-02 21:35:50|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|0
1643837770000|2022-02-02 21:36:10|808.8|807.5|808.5|807.3|808.8|807.5|808.5|807.3|1
1643837790000|2022-02-02 21:36:30|808.8||808.5||808.8||808.5||0
1643837870000|2022-02-02 21:37:50||807||807||807||807|0
1643837880000|2022-02-02 21:38:00||807.3||807.3||807.3||807.3|0
1643837910000|2022-02-02 21:38:30||807||807.3||807.3||807|0
1643837920000|2022-02-02 21:38:40||807||807||807||807|0
1643837930000|2022-02-02 21:38:50|808.3||808.3||808.3||808.3||6
1643837940000|2022-02-02 21:39:00|808.5|807.3|808.3|807|808.5|807.3|808.3|807|1
1643837950000|2022-02-02 21:39:10||806.8||806.8||806.8||806.8|0
1643837960000|2022-02-02 21:39:20|808||808||808||808||0
1643837970000|2022-02-02 21:39:30|808.3|807|808.3|806.8|808.3|807|808.3|806.8|0
1643837980000|2022-02-02 21:39:40|808||808||808||808||0
1643837990000|2022-02-02 21:39:50|808.3||808.3||808.3||808||0
1643838000000|2022-02-02 21:40:00|808||808||808||808||0
1643838010000|2022-02-02 21:40:10|808.3||808||808.3||808||1
1643838020000|2022-02-02 21:40:20|808.3||808.3||808.3||808.3||0
1643838040000|2022-02-02 21:40:40|808.5|807|808.5|807|808.5|807|808.5|806.8|3
1643838050000|2022-02-02 21:40:50|808.3||808.3||808.3||808.3||0
1643838070000|2022-02-02 21:41:10|808.5||808.3||808.5||808.3||0
1643838100000|2022-02-02 21:41:40|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|0
1643838110000|2022-02-02 21:41:50||807||807.3||807.3||807|0
1643838130000|2022-02-02 21:42:10||807||807||807||807|0
1643838140000|2022-02-02 21:42:20|808.8|807.3|808.8|807.3|808.8|807.5|808.8|807|0
1643838150000|2022-02-02 21:42:30|808.5||808.5||808.5||808.5||0
1643838160000|2022-02-02 21:42:40|808.8|807.5|808.8|807.5|808.8|807.5|808.5|807.5|0
1643838180000|2022-02-02 21:43:00||807.3||807.3||807.3||807.3|0
1643838190000|2022-02-02 21:43:10|808.5||808.8||808.8||808.5||0
1643838200000|2022-02-02 21:43:20||807.5||807.5||807.5||807.5|0
1643838210000|2022-02-02 21:43:30|809||808.8||809||808.8||0
1643838220000|2022-02-02 21:43:40|809||808.8||809||808.8||0
1643838230000|2022-02-02 21:43:50|809||808.8||809||808.8||0
1643838290000|2022-02-02 21:44:50|809||809||809||809||0
1643838300000|2022-02-02 21:45:00|808.8||808.8||809||808.8||1
1643838310000|2022-02-02 21:45:10|809||809||809||808.8||0
1643838320000|2022-02-02 21:45:20|808.8||808.8||808.8||808.8||0
1643838330000|2022-02-02 21:45:30|809||808.8||809||808.8||0
1643838360000|2022-02-02 21:46:00|809|807.8|809|807.5|809|807.8|808.8|807.5|0
1643838370000|2022-02-02 21:46:10|808.8||808.8||808.8||808.8||0
1643838380000|2022-02-02 21:46:20||807.3||807.3||807.5||807.3|0
1643838390000|2022-02-02 21:46:30||807.5||807.5||807.5||807.5|3
1643838400000|2022-02-02 21:46:40||807.3||807.3||807.3||807.3|0
1643838410000|2022-02-02 21:46:50||807.5||807.5||807.5||807.5|0
1643838460000|2022-02-02 21:47:40|809||808.8||809||808.8||0
1643838480000|2022-02-02 21:48:00|809|807.8|809|807.8|809|807.8|809|807.5|5
1643838510000|2022-02-02 21:48:30|808.8|807.5|808.8|807.3|808.8|807.5|808.8|807.3|3
1643838520000|2022-02-02 21:48:40|808.5|807.5|808.5|807.3|808.8|807.5|808.5|807.3|13
1643838540000|2022-02-02 21:49:00|808.8|807.5|808.8|807.3|808.8|807.5|808.5|807.3|9
1643838550000|2022-02-02 21:49:10|808.5|807.5|808.8|807.5|808.8|807.5|808.5|807.3|8
1643838560000|2022-02-02 21:49:20|809||808.8||809||808.8||5
1643838570000|2022-02-02 21:49:30|809||808.8||809||808.8||3
1643838580000|2022-02-02 21:49:40|809||808.8||809||808.8||0
1643838590000|2022-02-02 21:49:50|809|807.8|808.8|807.5|809|807.8|808.8|807.3|7
1643838600000|2022-02-02 21:50:00|809||809||809||808.8||0
1643838610000|2022-02-02 21:50:10|808.8||808.8||808.8||808.8||0
1643838620000|2022-02-02 21:50:20|809||808.8||809||808.8||0
1643838630000|2022-02-02 21:50:30|809||809||809||808.8||0
1643838640000|2022-02-02 21:50:40|808.8||809||809||808.8||0
1643838670000|2022-02-02 21:51:10||807.8||807.8||807.8||807.8|0
1643838690000|2022-02-02 21:51:30|809.3||809.3||809.3||809||0
1643838700000|2022-02-02 21:51:40|809||809||809.3||809||0
1643838710000|2022-02-02 21:51:50|809.3||809.3||809.3||809.3||0
1643838720000|2022-02-02 21:52:00|809||809.3||809.3||809||0
1643838760000|2022-02-02 21:52:40|809||809||809||809||0
1643838770000|2022-02-02 21:52:50|808.8|807.5|808.8|807.5|808.8|807.5|808.8|807.5|5
1643838780000|2022-02-02 21:53:00|809||808.8||809||808.8||0
1643838830000|2022-02-02 21:53:50|809||809||809||809||2
1643838850000|2022-02-02 21:54:10|808.8||809||809||808.8||2
1643838860000|2022-02-02 21:54:20|808.8||808.8||809||808.8||0
1643838880000|2022-02-02 21:54:40|808.5|807.3|808.5|807|808.8|807.3|808.5|807|3
1643838890000|2022-02-02 21:54:50||807.3||807||807.3||807|0
1643838900000|2022-02-02 21:55:00||807.3||807||807.3||807|0
1643838910000|2022-02-02 21:55:10||807.3||807||807.3||807|1
1643838930000|2022-02-02 21:55:30||807.3||807.3||807.3||807.3|0
1643839020000|2022-02-02 21:57:00|808.3|807|808.5|807|808.5|807|808.3|807|2
1643839030000|2022-02-02 21:57:10|808.3|807.3|808.5|807|808.5|807.3|808.3|807|0
1643839060000|2022-02-02 21:57:40||807.3||807.3||807.3||807.3|0
1643839080000|2022-02-02 21:58:00||807||807||807||807|2
1643839090000|2022-02-02 21:58:10||807.3||807.3||807.3||807.3|0
1643839100000|2022-02-02 21:58:20|808.8||808.8||808.8||808.8||2
1643839120000|2022-02-02 21:58:40|808.5|807|808.8|807.3|808.8|807.3|808.5|807|0
1643839130000|2022-02-02 21:58:50||807.5||807.3||807.5||807.3|0
1643839140000|2022-02-02 21:59:00||807.5||807.3||807.5||807.3|0
1643839170000|2022-02-02 21:59:30|808.5||808.8||808.8||808.5||0
1643839190000|2022-02-02 21:59:50|809|807.5|809|807.5|809|807.5|809|807.3|0
1643839200000|2022-02-02 22:00:00|809.3|806.8|809.3|806.5|809.3|806.8|809.3|806.5|0
1643839710000|2022-02-02 22:08:30|809.8|806.8|809.8|807|809.8|807|809.8|806.8|0
1643839720000|2022-02-02 22:08:40||806.5||806.5||806.5||806.5|0
1643840140000|2022-02-02 22:15:40||806.8||806.8||806.8||806.8|0
1643841060000|2022-02-02 22:31:00|808.3|806.3|808.3|806.3|808.3|806.3|808.3|806.3|0
1643841400000|2022-02-02 22:36:40|||||||||4
1643841550000|2022-02-02 22:39:10|||||||||2
1643842600000|2022-02-02 22:56:40||806.5||806.5||806.5||806.5|0
1643842790000|2022-02-02 22:59:50|||||||||1
1643853600000|2022-02-03 02:00:00|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|0
1643853610000|2022-02-03 02:00:10||805||805||805||805|0
1643853680000|2022-02-03 02:01:20||805.3||805||805.3||805|0
1643853820000|2022-02-03 02:03:40|806.3|804.8|806.3|804.8|806.3|804.8|806.3|804.8|2
1643853830000|2022-02-03 02:03:50||805||805||805||805|0
1643853840000|2022-02-03 02:04:00|806.5||806.5||806.5||806.5||0
1643853860000|2022-02-03 02:04:20|806.3||806.3||806.3||806.3||0
1643853870000|2022-02-03 02:04:30|806.5||806.5||806.5||806.5||0
1643853880000|2022-02-03 02:04:40|806.3||806.5||806.5||806.3||0
1643853890000|2022-02-03 02:04:50|806.3||806.5||806.5||806.3||0
1643853910000|2022-02-03 02:05:10|806.3||806.3||806.3||806.3||0
1643853930000|2022-02-03 02:05:30||804.8||804.8||804.8||804.8|0
1643853940000|2022-02-03 02:05:40||805||804.8||805||804.8|0
1643853960000|2022-02-03 02:06:00|806||806||806.3||806||0
1643853970000|2022-02-03 02:06:10|806.3|804.5|806|804.8|806.3|804.8|806|804.5|0
1643853980000|2022-02-03 02:06:20||804.5||804.5||804.8||804.5|0
1643853990000|2022-02-03 02:06:30||804.8||804.8||804.8||804.8|0
1643854000000|2022-02-03 02:06:40|806.3||806.3||806.3||806.3||0
1643854020000|2022-02-03 02:07:00|806|804.5|806|804.8|806|804.8|806|804.5|0
1643854030000|2022-02-03 02:07:10|806.3||806||806.3||806||0
1643854060000|2022-02-03 02:07:40|806.3|804.5|806.3|804.8|806.3|804.8|806.3|804.5|0
1643854070000|2022-02-03 02:07:50|806||806.3||806.3||806||0
1643854080000|2022-02-03 02:08:00|806||806||806.3||806||0
1643854100000|2022-02-03 02:08:20|806.3|805|806.3|804.8|806.3|805|806|804.8|0
1643854150000|2022-02-03 02:09:10||805||805||805||805|0
1643854160000|2022-02-03 02:09:20||804.8||804.8||805||804.8|0
1643854170000|2022-02-03 02:09:30||805||804.8||805||804.8|0
1643854180000|2022-02-03 02:09:40||805||805||805||805|0
1643854200000|2022-02-03 02:10:00|806.5||806.5||806.5||806.5||1
1643854220000|2022-02-03 02:10:20|806.3||806.5||806.5||806.3||0
1643854240000|2022-02-03 02:10:40|806.3||806.3||806.3||806.3||0
1643854330000|2022-02-03 02:12:10|806.5||806.5||806.5||806.5||0
1643854340000|2022-02-03 02:12:20|806.3||806.3||806.5||806.3||0
1643854350000|2022-02-03 02:12:30|806.5|805.3|806.5|805|806.5|805.3|806.5|805|0
1643854370000|2022-02-03 02:12:50||805.3||805||805.3||805|0
1643854390000|2022-02-03 02:13:10|806.3||806.3||806.5||806.3||0
1643854400000|2022-02-03 02:13:20|806.5||806.3||806.5||806.3||0
1643854410000|2022-02-03 02:13:30|806.5||806.5||806.5||806.5||0
1643854430000|2022-02-03 02:13:50||805.3||805||805.3||805|0
1643854440000|2022-02-03 02:14:00||805.3||805.3||805.3||805.3|0
1643854450000|2022-02-03 02:14:10||805||805||805||805|0
1643854470000|2022-02-03 02:14:30||805.3||805||805.3||805|0
1643854480000|2022-02-03 02:14:40||805.3||805||805.3||805|0
1643854550000|2022-02-03 02:15:50||805.3||805||805.3||805|1
1643854650000|2022-02-03 02:17:30|806.3||806.3||806.3||806.3||0
1643854660000|2022-02-03 02:17:40|806.5||806.5||806.5||806.3||0
1643854670000|2022-02-03 02:17:50|806.3||806.5||806.5||806.3||0
1643854680000|2022-02-03 02:18:00|806.3||806.3||806.3||806.3||0
1643854690000|2022-02-03 02:18:10|806.5||806.5||806.5||806.5||0
1643854710000|2022-02-03 02:18:30|806.3||806.5||806.5||806.3||0
1643854790000|2022-02-03 02:19:50||805.3||805.3||805.3||805.3|0
1643854800000|2022-02-03 02:20:00||805||805.3||805.3||805|0
1643854830000|2022-02-03 02:20:30||805||805||805||805|0
1643854920000|2022-02-03 02:22:00||805.3||805.3||805.3||805|0
1643854930000|2022-02-03 02:22:10||805||805||805||805|0
1643854950000|2022-02-03 02:22:30||805.3||805.3||805.3||805.3|0
1643854960000|2022-02-03 02:22:40||805||805.3||805.3||805|0
1643854970000|2022-02-03 02:22:50|806.8||806.8||806.8||806.8||0
1643855010000|2022-02-03 02:23:30|806.5||806.8||806.8||806.5||0
1643855020000|2022-02-03 02:23:40|806.5||806.5||806.8||806.5||0
1643855030000|2022-02-03 02:23:50|806.8||806.8||806.8||806.8||0
1643855040000|2022-02-03 02:24:00|806.5||806.5||806.8||806.5||0
1643855050000|2022-02-03 02:24:10|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805.3|1
1643855060000|2022-02-03 02:24:20|806.8||806.8||806.8||806.5||0
1643855160000|2022-02-03 02:26:00|807|805.5|806.8|805.5|807|805.5|806.8|805.5|0
1643855170000|2022-02-03 02:26:10|807||806.8||807||806.8||0
1643855180000|2022-02-03 02:26:20|807||806.8||807||806.8||0
1643855190000|2022-02-03 02:26:30|807||806.8||807||806.8||0
1643855200000|2022-02-03 02:26:40|807||807||807||807||0
1643855210000|2022-02-03 02:26:50|806.8||807||807||806.8||0
1643855220000|2022-02-03 02:27:00|806.8||807||807||806.8||0
1643855230000|2022-02-03 02:27:10|806.8||807||807||806.8||0
1643855290000|2022-02-03 02:28:10|806.8|805.3|806.8|805.3|806.8|805.3|806.8|805.3|0
1643855300000|2022-02-03 02:28:20|807|805.5|807|805.5|807|805.5|807|805.5|0
1643855310000|2022-02-03 02:28:30|||||||||1
1643855380000|2022-02-03 02:29:40|806.8||806.8||806.8||806.8||0
1643855400000|2022-02-03 02:30:00|807||807||807||807||0
1643855440000|2022-02-03 02:30:40|806.8||806.8||806.8||806.8||0
1643855560000|2022-02-03 02:32:40|807||807||807||807||0
1643855580000|2022-02-03 02:33:00|806.8||806.8||806.8||806.8||0
1643855600000|2022-02-03 02:33:20|807||807||807||807||0
1643855630000|2022-02-03 02:33:50|806.8||807||807||806.8||0
1643855720000|2022-02-03 02:35:20|806.8||807||807||806.8||0
1643855730000|2022-02-03 02:35:30|806.8||807||807||806.8||0
1643855750000|2022-02-03 02:35:50|806.8||806.8||806.8||806.8||0
1643855770000|2022-02-03 02:36:10||805.3||805.3||805.3||805.3|1
1643855790000|2022-02-03 02:36:30||805.5||805.5||805.5||805.5|0
1643855810000|2022-02-03 02:36:50||805.3||805.3||805.3||805.3|0
1643855820000|2022-02-03 02:37:00||805.5||805.3||805.5||805.3|0
1643855950000|2022-02-03 02:39:10||805.5||805.5||805.5||805.5|0
1643855970000|2022-02-03 02:39:30|807||807||807||807||0
1643856040000|2022-02-03 02:40:40||805.8||805.5||805.8||805.5|0
1643856050000|2022-02-03 02:40:50||805.8||805.5||805.8||805.5|0
1643856120000|2022-02-03 02:42:00|806.8||807||807||806.8||0
1643856130000|2022-02-03 02:42:10|806.8||806.8||806.8||806.8||0
1643856140000|2022-02-03 02:42:20|807||807||807||807||0
1643856200000|2022-02-03 02:43:20|806.8|805.3|807|805.5|807|805.5|806.8|805.3|0
1643856220000|2022-02-03 02:43:40|806.8|805.3|807|805.5|807|805.5|806.8|805.3|0
1643856240000|2022-02-03 02:44:00|806.8|805.3|806.8|805.5|806.8|805.5|806.8|805.3|0
1643856250000|2022-02-03 02:44:10|807||807||807||807||0
1643856310000|2022-02-03 02:45:10||805.8||805.8||805.8||805.5|0
1643856320000|2022-02-03 02:45:20||805.5||805.8||805.8||805.5|0
1643856330000|2022-02-03 02:45:30||805.5||805.5||805.5||805.5|0
1643856370000|2022-02-03 02:46:10|806.8||806.8||807||806.8||0
1643856410000|2022-02-03 02:46:50|807||807||807||807||0
1643856440000|2022-02-03 02:47:20||805.8||805.5||805.8||805.5|1
1643856450000|2022-02-03 02:47:30|807.3|805.8|807.3|805.8|807.3|805.8|807.3|805.8|0
1643856610000|2022-02-03 02:50:10|807||807.3||807.3||807||0
1643856640000|2022-02-03 02:50:40|807||807||807||807||0
1643856700000|2022-02-03 02:51:40||805.5||805.5||805.8||805.5|0
1643856710000|2022-02-03 02:51:50|806.8||806.8||807||806.8||0
1643856760000|2022-02-03 02:52:40|807||807||807||807||0
1643856770000|2022-02-03 02:52:50||805.8||805.8||805.8||805.8|0
1643856780000|2022-02-03 02:53:00||805.5||805.5||805.5||805.5|0
1643856910000|2022-02-03 02:55:10||805.8||805.8||805.8||805.8|0
1643856940000|2022-02-03 02:55:40||805.5||805.5||805.5||805.5|0
1643856950000|2022-02-03 02:55:50||805.8||805.8||805.8||805.8|0
1643856960000|2022-02-03 02:56:00||805.5||805.8||805.8||805.5|0
1643856980000|2022-02-03 02:56:20||805.5||805.5||805.5||805.5|0
1643857020000|2022-02-03 02:57:00||805.8||805.5||805.8||805.5|0
1643857050000|2022-02-03 02:57:30||805.8||805.5||805.8||805.5|0
1643857070000|2022-02-03 02:57:50||805.8||805.8||805.8||805.5|0
1643857080000|2022-02-03 02:58:00||805.5||805.8||805.8||805.5|0
1643857090000|2022-02-03 02:58:10||805.5||805.8||805.8||805.5|0
1643857140000|2022-02-03 02:59:00|807.3|805.5|807.3|805.8|807.3|805.8|807.3|805.5|0
1643857200000|2022-02-03 03:00:00|807|805.5|807|805.5|807|805.5|807|805.5|0
1643857230000|2022-02-03 03:00:30||805.8||805.8||805.8||805.8|0
1643857240000|2022-02-03 03:00:40||805.5||805.8||805.8||805.5|0
1643857260000|2022-02-03 03:01:00|807.3||807.3||807.3||807||0
1643857270000|2022-02-03 03:01:10|807||807||807||807||0
1643857290000|2022-02-03 03:01:30|807.3|805.5|807.3|805.8|807.3|805.8|807|805.5|0
1643857530000|2022-02-03 03:05:30|807.5|806|807.5|806|807.5|806|807.5|806|0
1643857610000|2022-02-03 03:06:50||806.3||806.3||806.3||806.3|0
1643857620000|2022-02-03 03:07:00|807.8||807.8||807.8||807.8||0
1643857720000|2022-02-03 03:08:40||806.5||806.5||806.5||806.5|0
1643857740000|2022-02-03 03:09:00|808||808||808||808||0
1643857750000|2022-02-03 03:09:10||806.8||806.8||806.8||806.5|0
1643857760000|2022-02-03 03:09:20||806.5||806.8||806.8||806.5|0
1643857770000|2022-02-03 03:09:30|808.3|806.5|808.3|806.8|808.3|806.8|808.3|806.5|0
1643857850000|2022-02-03 03:10:50|808||808.3||808.3||808||0
1643857860000|2022-02-03 03:11:00||807||806.8||807||806.8|0
1643857890000|2022-02-03 03:11:30||807||807||807||807|0
1643857910000|2022-02-03 03:11:50||806.8||806.8||806.8||806.8|0
1643857970000|2022-02-03 03:12:50||807||806.8||807||806.8|0
1643858010000|2022-02-03 03:13:30|808|806.5|808|806.5|808|806.5|808|806.5|0
1643858020000|2022-02-03 03:13:40|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643858060000|2022-02-03 03:14:20|808|806.5|808.3|806.8|808.3|806.8|808|806.5|0
1643858070000|2022-02-03 03:14:30|808|806.5|808|806.5|808.3|806.8|808|806.5|0
1643858080000|2022-02-03 03:14:40|808.3|806.8|808.3|806.8|808.3|806.8|808|806.5|0
1643858090000|2022-02-03 03:14:50|808||808||808||808||0
1643858100000|2022-02-03 03:15:00||806.5||806.5||806.5||806.5|0
1643858130000|2022-02-03 03:15:30|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643858210000|2022-02-03 03:16:50|808.5|807|808.5|807|808.5|807|808.5|807|0
1643858220000|2022-02-03 03:17:00|808.3|806.8|808.5|807|808.5|807|808.3|806.8|0
1643858260000|2022-02-03 03:17:40|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643858410000|2022-02-03 03:20:10||807||807||807||807|0
1643858420000|2022-02-03 03:20:20|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|0
1643858430000|2022-02-03 03:20:30|808.8||808.8||808.8||808.8||0
1643858450000|2022-02-03 03:20:50||807.5||807.5||807.5||807.3|0
1643858460000|2022-02-03 03:21:00||807.3||807.3||807.3||807.3|0
1643858470000|2022-02-03 03:21:10|809|807.5|809|807.5|809|807.5|809|807.5|0
1643858530000|2022-02-03 03:22:10|808.8||808.8||808.8||808.8||0
1643858540000|2022-02-03 03:22:20||807.3||807.3||807.3||807.3|0
1643858600000|2022-02-03 03:23:20|808.5||808.5||808.5||808.5||0
1643858630000|2022-02-03 03:23:50|||||||||7
1643858650000|2022-02-03 03:24:10||807||807||807.3||807|0
1643858760000|2022-02-03 03:26:00|808.3||808.5||808.5||808.3||0
1643858800000|2022-02-03 03:26:40||807.3||807.3||807.3||807.3|0
1643858820000|2022-02-03 03:27:00||807||807.3||807.3||807|0
1643858830000|2022-02-03 03:27:10||807||807||807||807|0
1643858860000|2022-02-03 03:27:40||807.3||807||807.3||807|0
1643858870000|2022-02-03 03:27:50||807.3||807.3||807.3||807|0
1643858930000|2022-02-03 03:28:50||807||807||807.3||807|0
1643858960000|2022-02-03 03:29:20||807.3||807||807.3||807|0
1643859140000|2022-02-03 03:32:20||807.3||807.3||807.3||807|0
1643859150000|2022-02-03 03:32:30||807||807||807.3||807|0
1643859160000|2022-02-03 03:32:40||807.3||807.3||807.3||807|0
1643859170000|2022-02-03 03:32:50||807||807.3||807.3||807|0
1643859200000|2022-02-03 03:33:20||807||807.3||807.3||807|0
1643859220000|2022-02-03 03:33:40||807||807||807||807|0
1643859230000|2022-02-03 03:33:50||807.3||807||807.3||807|0
1643859240000|2022-02-03 03:34:00||807.3||807.3||807.3||807|0
1643859320000|2022-02-03 03:35:20|||||||||19
1643859350000|2022-02-03 03:35:50||807||807||807||807|0
1643859360000|2022-02-03 03:36:00|||||||||1
1643859470000|2022-02-03 03:37:50|||||||||1
1643859480000|2022-02-03 03:38:00|808.3||808.3||808.3||808.3||0
1643859490000|2022-02-03 03:38:10|808.5||808.3||808.5||808.3||0
1643859500000|2022-02-03 03:38:20|808.5||808.5||808.5||808.5||0
1643859520000|2022-02-03 03:38:40|808.3||808.3||808.3||808.3||0
1643859550000|2022-02-03 03:39:10|808.5||808.5||808.5||808.3||0
1643859560000|2022-02-03 03:39:20|808.3||808.5||808.5||808.3||0
1643859570000|2022-02-03 03:39:30|808.3||808.3||808.5||808.3||0
1643859580000|2022-02-03 03:39:40|808.5||808.5||808.5||808.5||0
1643859590000|2022-02-03 03:39:50|808.3||808.5||808.5||808.3||0
1643859600000|2022-02-03 03:40:00|808.3||808.5||808.5||808.3||0
1643859650000|2022-02-03 03:40:50|808.3||808.5||808.5||808.3||0
1643859690000|2022-02-03 03:41:30|808.3||808.5||808.5||808.3||0
1643859760000|2022-02-03 03:42:40|808.3||808.5||808.5||808.3||0
1643859770000|2022-02-03 03:42:50|808.3||808.5||808.5||808.3||0
1643859780000|2022-02-03 03:43:00|808.3||808.5||808.5||808.3||0
1643859790000|2022-02-03 03:43:10|808.3||808.5||808.5||808.3||0
1643859860000|2022-02-03 03:44:20|808.3||808.3||808.5||808.3||0
1643859870000|2022-02-03 03:44:30|808.5||808.5||808.5||808.5||0
1643859880000|2022-02-03 03:44:40|808.3||808.3||808.5||808.3||0
1643859900000|2022-02-03 03:45:00|808.5||808.5||808.5||808.5||0
1643859930000|2022-02-03 03:45:30|808.3||808.3||808.3||808.3||0
1643859960000|2022-02-03 03:46:00|808.5||808.5||808.5||808.5||0
1643859970000|2022-02-03 03:46:10|808.3||808.5||808.5||808.3||0
1643859980000|2022-02-03 03:46:20|808.3||808.5||808.5||808.3||0
1643859990000|2022-02-03 03:46:30|808.3||808.5||808.5||808.3||0
1643860000000|2022-02-03 03:46:40|808.3||808.5||808.5||808.3||0
1643860010000|2022-02-03 03:46:50|808.3||808.3||808.5||808.3||0
1643860020000|2022-02-03 03:47:00||806.8||807||807||806.8|0
1643860040000|2022-02-03 03:47:20|808.5||808.5||808.5||808.5||0
1643860080000|2022-02-03 03:48:00|808.3||808.5||808.5||808.3||0
1643860110000|2022-02-03 03:48:30|808.3|806.8|808.3|807|808.3|807|808.3|806.8|0
1643860150000|2022-02-03 03:49:10||806.8||806.8||806.8||806.8|0
1643860170000|2022-02-03 03:49:30||807||806.8||807||806.8|0
1643860190000|2022-02-03 03:49:50||807||807||807||807|0
1643860230000|2022-02-03 03:50:30|808.5||808.3||808.5||808.3||0
1643860260000|2022-02-03 03:51:00||806.8||806.8||806.8||806.8|0
1643860280000|2022-02-03 03:51:20||807||807||807||807|0
1643860330000|2022-02-03 03:52:10||806.8||806.8||806.8||806.8|0
1643860340000|2022-02-03 03:52:20||807||807||807||807|0
1643860380000|2022-02-03 03:53:00||806.8||807||807||806.8|0
1643860390000|2022-02-03 03:53:10|808.5||808.5||808.5||808.5||0
1643860400000|2022-02-03 03:53:20|808.3||808.5||808.5||808.3||0
1643860470000|2022-02-03 03:54:30|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643860490000|2022-02-03 03:54:50|808||808||808||808||2
1643860580000|2022-02-03 03:56:20|807.8|806.3|807.8|806.3|807.8|806.3|807.5|806.3|2
1643860600000|2022-02-03 03:56:40||806.5||806.5||806.5||806.5|0
1643860610000|2022-02-03 03:56:50|808||807.8||808||807.8||0
1643860620000|2022-02-03 03:57:00|808||808||808||807.8||0
1643860660000|2022-02-03 03:57:40|807.8||807.8||807.8||807.8||0
1643860670000|2022-02-03 03:57:50|808||808||808||808||0
1643860700000|2022-02-03 03:58:20||806.8||806.5||806.8||806.5|0
1643860800000|2022-02-03 04:00:00|807.8||808||808||807.8||0
1643860820000|2022-02-03 04:00:20||806.8||806.5||806.8||806.5|0
1643860930000|2022-02-03 04:02:10|808.3|806.8|808.3|806.8|808.3|806.8|808|806.8|0
1643860990000|2022-02-03 04:03:10|808.5|807|808.3|807|808.5|807|808.3|806.8|0
1643861010000|2022-02-03 04:03:30||806.8||806.8||806.8||806.8|0
1643861020000|2022-02-03 04:03:40||807||807||807||807|0
1643861040000|2022-02-03 04:04:00||806.8||807||807||806.8|0
1643861090000|2022-02-03 04:04:50|808.5||808.5||808.5||808.3||0
1643861100000|2022-02-03 04:05:00|808.3||808.3||808.3||808.3||0
1643861120000|2022-02-03 04:05:20|808.5||808.3||808.5||808.3||0
1643861140000|2022-02-03 04:05:40|808.5||808.5||808.5||808.3||0
1643861150000|2022-02-03 04:05:50|808.3||808.5||808.5||808.3||0
1643861230000|2022-02-03 04:07:10|808.3||808.3||808.3||808.3||0
1643861240000|2022-02-03 04:07:20|808.5||808.5||808.5||808.5||0
1643861330000|2022-02-03 04:08:50||807.3||807||807.3||807|0
1643861420000|2022-02-03 04:10:20||807.3||807||807.3||807|0
1643861430000|2022-02-03 04:10:30|808.3||808.3||808.5||808.3||1
1643861450000|2022-02-03 04:10:50|808.5||808.5||808.5||808.5||0
1643861460000|2022-02-03 04:11:00|808.3||808.3||808.3||808.3||0
1643861470000|2022-02-03 04:11:10|808.5||808.5||808.5||808.5||0
1643861550000|2022-02-03 04:12:30|808.3||808.5||808.5||808.3||0
1643861620000|2022-02-03 04:13:40||807.3||807||807.3||807|0
1643861680000|2022-02-03 04:14:40||807.3||807.3||807.3||807.3|0
1643861900000|2022-02-03 04:18:20|||||||||20
1643861970000|2022-02-03 04:19:30||807||807||807||807|0
1643861980000|2022-02-03 04:19:40||807.3||807.3||807.3||807|0
1643861990000|2022-02-03 04:19:50||807||807||807||807|0
1643862000000|2022-02-03 04:20:00||807.3||807.3||807.3||807.3|0
1643862060000|2022-02-03 04:21:00||807||807||807||807|2
1643862070000|2022-02-03 04:21:10||807.3||807||807.3||807|0
1643862080000|2022-02-03 04:21:20||807.3||807.3||807.3||807.3|0
1643862110000|2022-02-03 04:21:50|||||||||4
1643862210000|2022-02-03 04:23:30||807||807||807||807|0
1643862250000|2022-02-03 04:24:10|808.3||808.3||808.3||808.3||0
1643862290000|2022-02-03 04:24:50|808.5||808.5||808.5||808.3||0
1643862300000|2022-02-03 04:25:00|808.3||808.5||808.5||808.3||0
1643862310000|2022-02-03 04:25:10|808.3||808.3||808.3||808.3||0
1643862320000|2022-02-03 04:25:20|808.5||808.3||808.5||808.3||0
1643862330000|2022-02-03 04:25:30|808.5||808.5||808.5||808.5||0
1643862410000|2022-02-03 04:26:50||807.3||807||807.3||807|1
1643862470000|2022-02-03 04:27:50|808.3||808.5||808.5||808.3||0
1643862490000|2022-02-03 04:28:10|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643862500000|2022-02-03 04:28:20||807||806.8||807||806.8|0
1643862620000|2022-02-03 04:30:20||807||807||807||807|0
1643862630000|2022-02-03 04:30:30||806.8||806.8||806.8||806.8|0
1643862660000|2022-02-03 04:31:00||807||807||807||807|0
1643862670000|2022-02-03 04:31:10||806.8||806.8||807||806.8|0
1643862680000|2022-02-03 04:31:20||807||807||807||807|0
1643862720000|2022-02-03 04:32:00|808.5||808.3||808.5||808.3||0
1643862730000|2022-02-03 04:32:10|808.5||808.5||808.5||808.5||0
1643862740000|2022-02-03 04:32:20|808.3||808.5||808.5||808.3||0
1643862780000|2022-02-03 04:33:00|808.3||808.3||808.3||808.3||0
1643862790000|2022-02-03 04:33:10||806.8||806.8||806.8||806.8|0
1643862800000|2022-02-03 04:33:20||807||807||807||807|0
1643862810000|2022-02-03 04:33:30||806.8||807||807||806.8|0
1643862900000|2022-02-03 04:35:00||806.8||806.8||806.8||806.8|0
1643862910000|2022-02-03 04:35:10||807||807||807||806.8|0
1643862930000|2022-02-03 04:35:30|808.5||808.3||808.5||808.3||1
1643862950000|2022-02-03 04:35:50|808.5||808.5||808.5||808.3||0
1643862960000|2022-02-03 04:36:00|808.3||808.3||808.3||808.3||0
1643862970000|2022-02-03 04:36:10||806.8||806.8||806.8||806.8|0
1643862980000|2022-02-03 04:36:20||807||806.8||807||806.8|0
1643863000000|2022-02-03 04:36:40||807||807||807||807|0
1643863090000|2022-02-03 04:38:10||806.8||807||807||806.8|0
1643863100000|2022-02-03 04:38:20||806.8||806.8||806.8||806.8|0
1643863110000|2022-02-03 04:38:30||807||806.8||807||806.8|0
1643863140000|2022-02-03 04:39:00||807||806.8||807||806.8|0
1643863250000|2022-02-03 04:40:50||807||807||807||807|0
1643863260000|2022-02-03 04:41:00||806.8||807||807||806.8|0
1643863310000|2022-02-03 04:41:50|808.5||808.5||808.5||808.5||0
1643863360000|2022-02-03 04:42:40|808.3||808.5||808.5||808.3||0
1643863380000|2022-02-03 04:43:00|808.3||808.3||808.3||808.3||0
1643863400000|2022-02-03 04:43:20|808.5||808.3||808.5||808.3||0
1643863420000|2022-02-03 04:43:40|808.5||808.3||808.5||808.3||0
1643863430000|2022-02-03 04:43:50||806.8||806.8||806.8||806.8|1
1643863440000|2022-02-03 04:44:00||807||807||807||807|0
1643863550000|2022-02-03 04:45:50||806.8||806.8||806.8||806.8|1
1643863580000|2022-02-03 04:46:20|808||808.3||808.3||808||0
1643863620000|2022-02-03 04:47:00||807||807||807||807|0
1643863700000|2022-02-03 04:48:20|808.5||808.3||808.5||808.3||0
1643863770000|2022-02-03 04:49:30||806.8||806.8||806.8||806.8|0
1643863780000|2022-02-03 04:49:40||807||807||807||807|0
1643863790000|2022-02-03 04:49:50||806.8||806.8||806.8||806.8|0
1643863850000|2022-02-03 04:50:50||807||807||807||807|0
1643863880000|2022-02-03 04:51:20||806.8||807||807||806.8|0
1643863920000|2022-02-03 04:52:00|||||||||1
1643863980000|2022-02-03 04:53:00|808.5||808.3||808.5||808.3||0
1643864000000|2022-02-03 04:53:20|808.5||808.3||808.5||808.3||0
1643864030000|2022-02-03 04:53:50|808.5||808.5||808.5||808.3||0
1643864060000|2022-02-03 04:54:20|||||||||1
1643864080000|2022-02-03 04:54:40|808.3||808.3||808.3||808.3||0
1643864090000|2022-02-03 04:54:50|808.5||808.3||808.5||808.3||0
1643864140000|2022-02-03 04:55:40|808.5||808.3||808.5||808.3||0
1643864280000|2022-02-03 04:58:00|808.5||808.3||808.5||808.3||0
1643864300000|2022-02-03 04:58:20|808.5||808.5||808.5||808.5||0
1643864370000|2022-02-03 04:59:30|808.3||808.3||808.3||808.3||0
1643864400000|2022-02-03 05:00:00|808.5||808.3||808.5||808.3||0
1643864420000|2022-02-03 05:00:20|808.5||808.5||808.5||808.5||0
1643864550000|2022-02-03 05:02:30|808.3||808.5||808.5||808.3||0
1643864570000|2022-02-03 05:02:50|808.3||808.3||808.5||808.3||0
1643864580000|2022-02-03 05:03:00|808.5||808.3||808.5||808.3||0
1643864600000|2022-02-03 05:03:20|808.5||808.3||808.5||808.3||0
1643864610000|2022-02-03 05:03:30|808.5||808.5||808.5||808.5||0
1643864650000|2022-02-03 05:04:10|808.3||808.3||808.3||808.3||0
1643864660000|2022-02-03 05:04:20||806.8||806.8||806.8||806.8|0
1643864680000|2022-02-03 05:04:40|808.5||808.5||808.5||808.5||0
1643864690000|2022-02-03 05:04:50|808.3||808.3||808.5||808.3||0
1643864710000|2022-02-03 05:05:10|808.5||808.5||808.5||808.5||0
1643864720000|2022-02-03 05:05:20|808.3||808.5||808.5||808.3||0
1643864750000|2022-02-03 05:05:50||807||807||807||807|0
1643864770000|2022-02-03 05:06:10||806.8||806.8||806.8||806.8|0
1643864880000|2022-02-03 05:08:00|808.3|807|808.5|806.8|808.5|807|808.3|806.8|0
1643864910000|2022-02-03 05:08:30|808.3||808.5||808.5||808.3||0
1643864920000|2022-02-03 05:08:40|808.3||808.5||808.5||808.3||0
1643864930000|2022-02-03 05:08:50|808.3||808.3||808.3||808.3||0
1643864940000|2022-02-03 05:09:00|808.5||808.5||808.5||808.3||0
1643864970000|2022-02-03 05:09:30|808.3||808.5||808.5||808.3||0
1643865070000|2022-02-03 05:11:10|808.3||808.5||808.5||808.3||0
1643865120000|2022-02-03 05:12:00||807||807||807||807|0
1643865150000|2022-02-03 05:12:30|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643865160000|2022-02-03 05:12:40|808.5||808.5||808.5||808.5||0
1643865190000|2022-02-03 05:13:10|808.3||808.5||808.5||808.3||0
1643865200000|2022-02-03 05:13:20|808.3||808.5||808.5||808.3||0
1643865290000|2022-02-03 05:14:50||807||807||807||807|0
1643865400000|2022-02-03 05:16:40|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.8|0
1643865530000|2022-02-03 05:18:50|808||808||808||808||0
1643865540000|2022-02-03 05:19:00||806.5||806.5||806.5||806.5|5
1643865560000|2022-02-03 05:19:20||806.8||806.5||806.8||806.5|0
1643865600000|2022-02-03 05:20:00||806.8||806.5||806.8||806.5|0
1643865720000|2022-02-03 05:22:00|||||||||1
1643865730000|2022-02-03 05:22:10|807.8||808||808||807.8||1
1643865990000|2022-02-03 05:26:30|||||||||1
1643866200000|2022-02-03 05:30:00|807.8||807.8||807.8||807.8||0
1643866230000|2022-02-03 05:30:30||806.3||806.3||806.3||806.3|2
1643866240000|2022-02-03 05:30:40|807.5||807.8||807.8||807.5||0
1643866250000|2022-02-03 05:30:50|807.5||807.8||807.8||807.5||0
1643866260000|2022-02-03 05:31:00||806.5||806.3||806.5||806.3|0
1643866300000|2022-02-03 05:31:40|807.5||807.5||807.8||807.5||0
1643866320000|2022-02-03 05:32:00|807.8||807.5||807.8||807.5||0
1643866340000|2022-02-03 05:32:20|807.8||807.5||807.8||807.5||0
1643866350000|2022-02-03 05:32:30|807.8||807.5||807.8||807.5||0
1643866360000|2022-02-03 05:32:40|807.8||807.8||807.8||807.8||0
1643866440000|2022-02-03 05:34:00|807.5||807.5||807.5||807.5||0
1643866470000|2022-02-03 05:34:30|807.8||807.8||807.8||807.8||5
1643866510000|2022-02-03 05:35:10|807.5||807.5||807.5||807.5||7
1643866560000|2022-02-03 05:36:00|808|806.5|808|806.5|808|806.5|808|806.5|28
1643866650000|2022-02-03 05:37:30|||||||||5
1643866660000|2022-02-03 05:37:40|808.3|806.8|808|806.5|808.3|806.8|808|806.5|0
1643866670000|2022-02-03 05:37:50||806.8||806.8||806.8||806.8|0
1643866680000|2022-02-03 05:38:00|808.3||808.3||808.3||808.3||0
1643866730000|2022-02-03 05:38:50||807||806.8||807||806.8|0
1643866790000|2022-02-03 05:39:50|808||808||808||808||0
1643866810000|2022-02-03 05:40:10||806.5||806.5||806.5||806.5|0
1643866820000|2022-02-03 05:40:20||806.8||806.5||806.8||806.5|0
1643866830000|2022-02-03 05:40:30||806.8||806.8||806.8||806.8|0
1643866860000|2022-02-03 05:41:00||806.5||806.5||806.5||806.5|0
1643866880000|2022-02-03 05:41:20|808.3|806.8|808|806.5|808.3|806.8|808|806.5|0
1643866900000|2022-02-03 05:41:40||806.8||806.5||806.8||806.5|0
1643866930000|2022-02-03 05:42:10||806.8||806.5||806.8||806.5|0
1643866940000|2022-02-03 05:42:20|808.3|806.8|808|806.8|808.3|806.8|808|806.8|0
1643866950000|2022-02-03 05:42:30|808.3||808.3||808.3||808.3||0
1643866960000|2022-02-03 05:42:40|808|806.5|808|806.5|808|806.5|808|806.5|0
1643867000000|2022-02-03 05:43:20|||||||||1
1643867010000|2022-02-03 05:43:30||806.8||806.5||806.8||806.5|0
1643867020000|2022-02-03 05:43:40||806.8||806.8||806.8||806.8|0
1643867060000|2022-02-03 05:44:20||806.5||806.5||806.5||806.5|0
1643867100000|2022-02-03 05:45:00|807.8||807.8||808||807.8||0
1643867110000|2022-02-03 05:45:10|808||808||808||807.8||0
1643867120000|2022-02-03 05:45:20|807.8||807.8||807.8||807.8||0
1643867150000|2022-02-03 05:45:50|808||808||808||808||0
1643867510000|2022-02-03 05:51:50|807.8||808||808||807.8||0
1643867610000|2022-02-03 05:53:30|807.8|806.3|807.8|806.3|807.8|806.3|807.8|806.3|0
1643867690000|2022-02-03 05:54:50|807.5||807.5||807.5||807.5||0
1643867700000|2022-02-03 05:55:00|807.8||807.8||807.8||807.8||0
1643867710000|2022-02-03 05:55:10|807.5||807.5||807.8||807.5||0
1643867720000|2022-02-03 05:55:20|807.8|806|807.5|806.3|807.8|806.3|807.5|806|0
1643867730000|2022-02-03 05:55:30|807.8||807.5||807.8||807.5||0
1643867740000|2022-02-03 05:55:40||806||806||806||806|0
1643867840000|2022-02-03 05:57:20||806.3||806||806.3||806|0
1643867870000|2022-02-03 05:57:50|||||||||5
1643867880000|2022-02-03 05:58:00|807.3||807.3||807.3||807.3||0
1643867890000|2022-02-03 05:58:10|807.5||807.3||807.5||807.3||0
1643867910000|2022-02-03 05:58:30|807.5||807.5||807.5||807.5||0
1643867950000|2022-02-03 05:59:10|807.8|806.3|807.8|806.3|807.8|806.3|807.8|806.3|0
1643867960000|2022-02-03 05:59:20|807.5||807.5||807.8||807.5||0
1643867970000|2022-02-03 05:59:30||806||806||806||806|0
1643867990000|2022-02-03 05:59:50||806.3||806||806.3||806|0
1643868090000|2022-02-03 06:01:30|807.3||807.3||807.3||807.3||0
1643868120000|2022-02-03 06:02:00|807.5||807.5||807.5||807.5||0
1643868160000|2022-02-03 06:02:40||806.3||806.3||806.3||806.3|0
1643868170000|2022-02-03 06:02:50||806||806||806||806|0
1643868190000|2022-02-03 06:03:10|807.3||807.3||807.3||807.3||0
1643868230000|2022-02-03 06:03:50|807.5||807.5||807.5||807.3||0
1643868240000|2022-02-03 06:04:00|807.3||807.3||807.5||807.3||0
1643868250000|2022-02-03 06:04:10|807.5||807.5||807.5||807.5||0
1643868270000|2022-02-03 06:04:30|807.3||807.3||807.3||807.3||0
1643868340000|2022-02-03 06:05:40|807.5||807.5||807.5||807.5||1
1643868350000|2022-02-03 06:05:50|||||||||2
1643868360000|2022-02-03 06:06:00|807.3||807.5||807.5||807.3||0
1643868400000|2022-02-03 06:06:40|807.3||807.5||807.5||807.3||0
1643868410000|2022-02-03 06:06:50|807.3||807.3||807.5||807.3||0
1643868420000|2022-02-03 06:07:00|807.5||807.3||807.5||807.3||0
1643868430000|2022-02-03 06:07:10|807.5||807.5||807.5||807.5||0
1643868440000|2022-02-03 06:07:20|807.3||807.3||807.5||807.3||0
1643868450000|2022-02-03 06:07:30|807.5||807.3||807.5||807.3||0
1643868480000|2022-02-03 06:08:00|||||||||1
1643868490000|2022-02-03 06:08:10|807.5|806.3|807.5|806|807.5|806.3|807.5|806|0
1643868500000|2022-02-03 06:08:20|807.3||807.3||807.3||807.3||0
1643868540000|2022-02-03 06:09:00|807.5||807.3||807.5||807.3||0
1643868550000|2022-02-03 06:09:10|807.5||807.3||807.5||807.3||0
1643868580000|2022-02-03 06:09:40|807.5||807.3||807.5||807.3||0
1643868590000|2022-02-03 06:09:50|807.5||807.5||807.5||807.5||0
1643868600000|2022-02-03 06:10:00|807.3||807.3||807.3||807.3||0
1643868610000|2022-02-03 06:10:10|807.5||807.5||807.5||807.5||0
1643868720000|2022-02-03 06:12:00|807.3||807.5||807.5||807.3||0
1643868740000|2022-02-03 06:12:20|807.3||807.5||807.5||807.3||0
1643868750000|2022-02-03 06:12:30|807.3||807.5||807.5||807.3||0
1643868780000|2022-02-03 06:13:00|807.3||807.5||807.5||807.3||0
1643868830000|2022-02-03 06:13:50|807.3|805.8|807.3|805.8|807.3|805.8|807.3|805.8|1
1643868900000|2022-02-03 06:15:00||806||805.8||806||805.8|0
1643868910000|2022-02-03 06:15:10||806||805.8||806||805.8|1
1643868930000|2022-02-03 06:15:30||806||806||806||806|0
1643868950000|2022-02-03 06:15:50||805.8||805.8||805.8||805.8|0
1643868980000|2022-02-03 06:16:20|806.5|805|806.5|805.3|806.5|805.3|806.5|805|1
1643868990000|2022-02-03 06:16:30|806.8|805|806.8|805.3|806.8|805.3|806.8|805|0
1643869000000|2022-02-03 06:16:40|806.5||806.8||806.8||806.5||0
1643869020000|2022-02-03 06:17:00|806.5|805|806.5|805|806.8|805|806.5|805|0
1643869030000|2022-02-03 06:17:10|806.8|805.3|806.8|805.3|806.8|805.3|806.5|805.3|0
1643869050000|2022-02-03 06:17:30||805.5||805.3||805.5||805.3|0
1643869070000|2022-02-03 06:17:50||805.5||805.3||805.5||805.3|0
1643869080000|2022-02-03 06:18:00||805.5||805.5||805.5||805.5|0
1643869100000|2022-02-03 06:18:20||805.3||805.3||805.3||805.3|0
1643869190000|2022-02-03 06:19:50|806.5||806.8||806.8||806.5||0
1643869230000|2022-02-03 06:20:30|806.5||806.8||806.8||806.5||0
1643869300000|2022-02-03 06:21:40|807|805.5|807|805.5|807|805.5|806.8|805.5|0
1643869310000|2022-02-03 06:21:50|806.8||806.8||807||806.8||0
1643869320000|2022-02-03 06:22:00|807|805.3|806.8|805.3|807|805.5|806.8|805.3|0
1643869330000|2022-02-03 06:22:10|807|805.5|806.8|805.3|807|805.5|806.8|805.3|0
1643869340000|2022-02-03 06:22:20|807|805.5|807|805.5|807|805.5|807|805.5|0
1643869360000|2022-02-03 06:22:40|806.8||806.8||806.8||806.8||0
1643869370000|2022-02-03 06:22:50|807||806.8||807||806.8||0
1643869410000|2022-02-03 06:23:30|807||807||807||807||0
1643869440000|2022-02-03 06:24:00||805.8||805.8||805.8||805.8|0
1643869450000|2022-02-03 06:24:10|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|1
1643869470000|2022-02-03 06:24:30|807||806.8||807||806.8||4
1643869480000|2022-02-03 06:24:40|807||807||807||806.8||0
1643869490000|2022-02-03 06:24:50||805.8||805.8||805.8||805.8|0
1643869500000|2022-02-03 06:25:00|806.8|805.5|807|805.8|807|805.8|806.8|805.5|1
1643869510000|2022-02-03 06:25:10||805.5||805.8||805.8||805.5|0
1643869560000|2022-02-03 06:26:00|806.8|805.5|806.8|805.5|807|805.5|806.8|805.5|0
1643869580000|2022-02-03 06:26:20|807||807||807||806.8||0
1643869600000|2022-02-03 06:26:40|806.8||806.8||806.8||806.8||0
1643869610000|2022-02-03 06:26:50|807||807||807||807||0
1643869740000|2022-02-03 06:29:00|806.8||806.8||806.8||806.8||0
1643869810000|2022-02-03 06:30:10|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|1
1643869840000|2022-02-03 06:30:40|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|1
1643869850000|2022-02-03 06:30:50|807||806.8||807||806.8||0
1643869860000|2022-02-03 06:31:00|807||807||807||806.8||0
1643869870000|2022-02-03 06:31:10|806.8||807||807||806.8||0
1643869880000|2022-02-03 06:31:20|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|8
1643869950000|2022-02-03 06:32:30|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|1
1643869960000|2022-02-03 06:32:40||805.3||805.3||805.3||805.3|0
1643870010000|2022-02-03 06:33:30||805.5||805.5||805.5||805.5|0
1643870020000|2022-02-03 06:33:40|807|805.3|806.8|805.5|807|805.5|806.8|805.3|0
1643870030000|2022-02-03 06:33:50|807|805.3|806.8|805.3|807|805.5|806.8|805.3|0
1643870040000|2022-02-03 06:34:00||805.5||805.3||805.5||805.3|0
1643870120000|2022-02-03 06:35:20||805.5||805.3||805.5||805.3|0
1643870130000|2022-02-03 06:35:30|807|805.5|807|805.5|807|805.5|807|805.3|0
1643870160000|2022-02-03 06:36:00||805.8||805.5||805.8||805.5|1
1643870200000|2022-02-03 06:36:40|806.8|805.3|806.8|805.3|806.8|805.3|806.8|805.3|0
1643870220000|2022-02-03 06:37:00||805.5||805.5||805.5||805.5|0
1643870230000|2022-02-03 06:37:10||805.3||805.3||805.3||805.3|0
1643870250000|2022-02-03 06:37:30||805.5||805.3||805.5||805.3|0
1643870270000|2022-02-03 06:37:50||805.5||805.3||805.5||805.3|0
1643870280000|2022-02-03 06:38:00|807|805.5|806.8|805.3|807|805.5|806.8|805.3|0
1643870330000|2022-02-03 06:38:50|807|805.5|806.8|805.5|807|805.5|806.8|805.5|0
1643870340000|2022-02-03 06:39:00|807||807||807||807||0
1643870430000|2022-02-03 06:40:30|807.3|805.8|807.3|805.8|807.3|805.8|807.3|805.5|0
1643870440000|2022-02-03 06:40:40||806||806||806||805.8|0
1643870450000|2022-02-03 06:40:50|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|2
1643870480000|2022-02-03 06:41:20|||||||||3
1643870490000|2022-02-03 06:41:30|807.8||807.8||807.8||807.5||1
1643870500000|2022-02-03 06:41:40||806.5||806.3||806.5||806.3|0
1643870520000|2022-02-03 06:42:00|807.5||807.5||807.5||807.5||0
1643870600000|2022-02-03 06:43:20|807.8||807.5||807.8||807.5||0
1643870630000|2022-02-03 06:43:50|807.8||807.8||807.8||807.8||0
1643870680000|2022-02-03 06:44:40|807.5||807.8||807.8||807.5||0
1643870690000|2022-02-03 06:44:50|807.5||807.5||807.5||807.5||0
1643870700000|2022-02-03 06:45:00|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.3|0
1643870760000|2022-02-03 06:46:00|||||||||1
1643870770000|2022-02-03 06:46:10|808|806.8|808|806.5|808|806.8|808|806.5|4
1643870790000|2022-02-03 06:46:30|807.8|806.3|807.5|806.3|807.8|806.5|807.5|806.3|0
1643870820000|2022-02-03 06:47:00|807.3|806|807.3|806|807.3|806|807.3|806|4
1643870840000|2022-02-03 06:47:20|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|1
1643870860000|2022-02-03 06:47:40||806||806||806||806|0
1643870900000|2022-02-03 06:48:20|807.3||807.3||807.5||807.3||0
1643870910000|2022-02-03 06:48:30|807.5||807.3||807.5||807.3||0
1643870920000|2022-02-03 06:48:40|807.5||807.3||807.5||807.3||0
1643870950000|2022-02-03 06:49:10|807.5||807.5||807.5||807.5||0
1643870990000|2022-02-03 06:49:50|807.3||807.3||807.3||807.3||0
1643871000000|2022-02-03 06:50:00|807.5||807.5||807.5||807.3||0
1643871010000|2022-02-03 06:50:10|807.3||807.5||807.5||807.3||0
1643871020000|2022-02-03 06:50:20|807.3||807.3||807.3||807.3||0
1643871030000|2022-02-03 06:50:30|807.5||807.3||807.5||807.3||0
1643871040000|2022-02-03 06:50:40|807.5||807.5||807.5||807.3||0
1643871050000|2022-02-03 06:50:50|807.3||807.5||807.5||807.3||0
1643871060000|2022-02-03 06:51:00||806.3||806||806.3||806|0
1643871070000|2022-02-03 06:51:10||806.3||806.3||806.3||806.3|0
1643871080000|2022-02-03 06:51:20|807.8|806|807.8|806.3|807.8|806.3|807.5|806|0
1643871090000|2022-02-03 06:51:30|807.5|806|807.8|806.3|807.8|806.3|807.5|806|0
1643871170000|2022-02-03 06:52:50|807.5||807.5||807.8||807.5||0
1643871180000|2022-02-03 06:53:00|807.8|806.8|808|806.8|808|806.8|807.5|806.8|57
1643871190000|2022-02-03 06:53:10|||||||||7
1643871350000|2022-02-03 06:55:50|||||||||9
1643871360000|2022-02-03 06:56:00|||||||||8
1643871370000|2022-02-03 06:56:10|||||||||10
1643871400000|2022-02-03 06:56:40|807.8|806.3|807.8|806.3|807.8|806.3|807.8|806.3|83
1643871410000|2022-02-03 06:56:50|807.5||807.8||807.8||807.5||0
1643871420000|2022-02-03 06:57:00|807.5|806.5|807.8|806.5|807.8|806.5|807.5|806.5|1
1643871450000|2022-02-03 06:57:30|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|2
1643871460000|2022-02-03 06:57:40||806||806.3||806.3||806|0
1643871470000|2022-02-03 06:57:50||806||806.3||806.3||806|0
1643871480000|2022-02-03 06:58:00||806||806.3||806.3||806|0
1643871500000|2022-02-03 06:58:20|807.8||807.5||807.8||807.5||1
1643871510000|2022-02-03 06:58:30|807.8||807.8||807.8||807.8||0
1643871520000|2022-02-03 06:58:40|807.5||807.5||807.8||807.5||0
1643871530000|2022-02-03 06:58:50|807.8||807.5||807.8||807.5||0
1643871540000|2022-02-03 06:59:00|807.8||807.5||807.8||807.5||0
1643871550000|2022-02-03 06:59:10|807.8||807.8||807.8||807.5||0
1643871560000|2022-02-03 06:59:20|807.5|806.5|807.8|806.5|807.8|806.5|807.5|806.5|0
1643871600000|2022-02-03 07:00:00|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806|1
1643871620000|2022-02-03 07:00:20||806||806.3||806.3||806|0
1643871660000|2022-02-03 07:01:00||806||806.3||806.3||806|0
1643871720000|2022-02-03 07:02:00|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|0
1643871730000|2022-02-03 07:02:10|||||||||2
1643871740000|2022-02-03 07:02:20|808|806.8|808.3|806.8|808.3|806.8|808|806.5|6
1643871750000|2022-02-03 07:02:30||807||807||807||806.8|0
1643871760000|2022-02-03 07:02:40||806.8||806.8||806.8||806.8|0
1643871770000|2022-02-03 07:02:50|808.5|807|808.5|807|808.5|807.3|808.5|807|0
1643871780000|2022-02-03 07:03:00|808.3|806.8|808.3|807|808.3|807|808.3|806.8|0
1643871790000|2022-02-03 07:03:10|808|806.8|808|806.8|808|807|808|806.8|0
1643871820000|2022-02-03 07:03:40|808.3|806.5|808.3|807|808.3|807|808.3|806.5|0
1643871860000|2022-02-03 07:04:20|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807|0
1643871870000|2022-02-03 07:04:30|808.3|807|808.5|807.3|808.5|807.3|808.3|807|0
1643871910000|2022-02-03 07:05:10|808.8||808.5||808.8||808.5||7
1643871920000|2022-02-03 07:05:20||807||807.3||807.3||807|0
1643871930000|2022-02-03 07:05:30|808.3|807|808.3|807|808.3|807|808.3|807|0
1643871940000|2022-02-03 07:05:40||806.8||806.8||806.8||806.8|0
1643871950000|2022-02-03 07:05:50||807||807||807||807|0
1643871960000|2022-02-03 07:06:00|808.5|807.3|808.8|807.5|809|807.5|808.5|807.3|4
1643871970000|2022-02-03 07:06:10||807.3||807.5||807.5||807.3|0
1643871980000|2022-02-03 07:06:20|809|807.3|809|807.5|809|807.5|809|807.3|0
1643871990000|2022-02-03 07:06:30||807.8||807.5||807.8||807.5|0
1643872000000|2022-02-03 07:06:40|809.3|807.8|809|807.8|809.3|807.8|809|807.8|6
1643872010000|2022-02-03 07:06:50|808.8|807.5|808.8|807.5|809|807.8|808.8|807.5|14
1643872020000|2022-02-03 07:07:00|809|807.8|808.5|807.3|809|807.8|808.5|807.3|16
1643872030000|2022-02-03 07:07:10||807||807.3||807.3||807|0
1643872040000|2022-02-03 07:07:20||807||807.3||807.3||807|36
1643872080000|2022-02-03 07:08:00|808.8|807.5|808.8|807.5|808.8|807.5|808.8|807.3|2
1643872090000|2022-02-03 07:08:10|808.5|807.3|808.8|807.3|808.8|807.3|808.5|807.3|0
1643872100000|2022-02-03 07:08:20|808.5||808.8||808.8||808.5||0
1643872110000|2022-02-03 07:08:30|808.5||808.8||808.8||808.5||0
1643872120000|2022-02-03 07:08:40|808.5|807.5|808.8|807.5|808.8|807.5|808.5|807.5|1
1643872130000|2022-02-03 07:08:50||807.3||807.3||807.3||807.3|0
1643872140000|2022-02-03 07:09:00|809|807.5|808.8|807.5|809|807.5|808.8|807.5|0
1643872150000|2022-02-03 07:09:10|808.5|807.3|808.8|807.3|808.8|807.3|808.5|807.3|1
1643872160000|2022-02-03 07:09:20|808.5||808.8||808.8||808.5||0
1643872170000|2022-02-03 07:09:30|808.5||808.5||808.5||808.5||0
1643872180000|2022-02-03 07:09:40|||||||||2
1643872190000|2022-02-03 07:09:50|||||||||2
1643872200000|2022-02-03 07:10:00|808.8|807.5|808.8|807.5|808.8|807.5|808.5|807.3|3
1643872210000|2022-02-03 07:10:10|808.5|807.3|808.5|807.3|808.8|807.3|808.5|807.3|1
1643872230000|2022-02-03 07:10:30|808.8||808.5||808.8||808.5||0
1643872240000|2022-02-03 07:10:40|808.8||808.5||808.8||808.5||0
1643872280000|2022-02-03 07:11:20|808.8||808.5||808.8||808.5||0
1643872290000|2022-02-03 07:11:30|808.8||808.5||808.8||808.5||0
1643872300000|2022-02-03 07:11:40|808.8||808.8||808.8||808.8||0
1643872310000|2022-02-03 07:11:50|||||||||3
1643872320000|2022-02-03 07:12:00|809|807.8|809|807.8|809.3|807.8|809|807.8|1
1643872330000|2022-02-03 07:12:10||807.5||807.8||807.8||807.5|0
1643872350000|2022-02-03 07:12:30|||||||||2
1643872370000|2022-02-03 07:12:50|808.8|807.5|808.8|807.5|809|807.8|808.8|807.5|6
1643872380000|2022-02-03 07:13:00|||||||||1
1643872430000|2022-02-03 07:13:50|809.3|807.8|809.3|807.8|809.3|808|809.3|807.8|41
1643872440000|2022-02-03 07:14:00||808||807.8||808||807.8|0
1643872450000|2022-02-03 07:14:10||808||807.8||808||807.8|0
1643872460000|2022-02-03 07:14:20|809||809||809||809||0
1643872480000|2022-02-03 07:14:40|||||||||3
1643872500000|2022-02-03 07:15:00|809.3|808|809.3|807.8|809.3|808|809|807.8|5
1643872510000|2022-02-03 07:15:10||808||808||808||807.8|0
1643872520000|2022-02-03 07:15:20||807.8||807.8||808||807.8|0
1643872530000|2022-02-03 07:15:30||808||807.8||808||807.8|0
1643872540000|2022-02-03 07:15:40|809|808|809|807.8|809|808|809|807.8|3
1643872550000|2022-02-03 07:15:50|||||||||5
1643872560000|2022-02-03 07:16:00|809.3|808|809.3|808|809.3|808|809.3|807.8|3
1643872570000|2022-02-03 07:16:10||807.8||807.8||808||807.8|0
1643872580000|2022-02-03 07:16:20||808||807.8||808||807.8|0
1643872590000|2022-02-03 07:16:30|809||809||809||809||10
1643872610000|2022-02-03 07:16:50|809.3|808|809.3|808|809.3|808|809.3|808|4
1643872630000|2022-02-03 07:17:10||807.8||808||808||807.8|0
1643872660000|2022-02-03 07:17:40||807.8||808||808||807.8|0
1643872670000|2022-02-03 07:17:50|809.5|808.3|809.5|808|809.5|808.3|809.5|808|0
1643872680000|2022-02-03 07:18:00||808.3||808.3||808.3||808|0
1643872690000|2022-02-03 07:18:10||808||808.3||808.3||808|0
1643872700000|2022-02-03 07:18:20||808||808||808.3||808|0
1643872710000|2022-02-03 07:18:30||808.3||808.3||808.3||808.3|0
1643872730000|2022-02-03 07:18:50|809.8||809.8||809.8||809.8||3
1643872740000|2022-02-03 07:19:00|810|808.5|810|808.5|810|808.5|809.8|808.5|0
1643872750000|2022-02-03 07:19:10|809.8||810||810||809.8||0
1643872760000|2022-02-03 07:19:20|809.8||809.8||809.8||809.8||0
1643872770000|2022-02-03 07:19:30|809.5|808.3|809.5|808.3|809.8|808.3|809.5|808.3|0
1643872790000|2022-02-03 07:19:50|809.8||809.5||809.8||809.5||0
1643872800000|2022-02-03 07:20:00|||||||||1
1643872820000|2022-02-03 07:20:20||808||808.3||808.3||808|0
1643872840000|2022-02-03 07:20:40|809.8||809.5||809.8||809.5||0
1643872900000|2022-02-03 07:21:40|809.8||809.5||809.8||809.5||0
1643872930000|2022-02-03 07:22:10|809.8|808.5|809.5|808.3|809.8|808.5|809.5|808.3|0
1643872940000|2022-02-03 07:22:20|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|2
1643872960000|2022-02-03 07:22:40|810||809.8||810||809.8||0
1643872970000|2022-02-03 07:22:50|810||810||810||809.8||0
1643872980000|2022-02-03 07:23:00||808.8||808.8||808.8||808.8|0
1643872990000|2022-02-03 07:23:10|809.8|808.5|810|808.5|810|808.5|809.8|808.5|1
1643873000000|2022-02-03 07:23:20|809.8||809.8||810||809.8||0
1643873020000|2022-02-03 07:23:40|810||809.8||810||809.8||0
1643873030000|2022-02-03 07:23:50|810||809.8||810||809.8||0
1643873050000|2022-02-03 07:24:10|809.5|808.3|809.5|808.3|809.5|808.5|809.5|808.3|61
1643873070000|2022-02-03 07:24:30||808||808.3||808.3||808|2
1643873080000|2022-02-03 07:24:40|||||||||1
1643873090000|2022-02-03 07:24:50|809.8|808.5|809.8|808.3|809.8|808.5|809.5|808.3|5
1643873100000|2022-02-03 07:25:00||808.5||808.5||808.5||808.5|0
1643873110000|2022-02-03 07:25:10|809.5|808.3|809.8|808.3|809.8|808.3|809.5|808.3|0
1643873120000|2022-02-03 07:25:20|809.5||809.5||809.5||809.5||0
1643873130000|2022-02-03 07:25:30|809.8|808.5|809.8|808.3|809.8|808.5|809.5|808.3|0
1643873140000|2022-02-03 07:25:40|809.5||809.5||809.5||809.5||0
1643873160000|2022-02-03 07:26:00|809.8||809.5||809.8||809.5||0
1643873170000|2022-02-03 07:26:10|809.8||809.5||809.8||809.5||0
1643873210000|2022-02-03 07:26:50||808||808||808||808|1
1643873220000|2022-02-03 07:27:00|809.8|808.3|809.5|808.3|809.8|808.3|809.5|808.3|0
1643873230000|2022-02-03 07:27:10|809.8|808.5|809.8|808.3|809.8|808.5|809.8|808.3|0
1643873240000|2022-02-03 07:27:20|809.5||809.8||809.8||809.5||0
1643873250000|2022-02-03 07:27:30|809.5||809.8||809.8||809.5||0
1643873260000|2022-02-03 07:27:40|809.5||809.5||809.5||809.5||0
1643873270000|2022-02-03 07:27:50|809.8||809.5||809.8||809.5||0
1643873280000|2022-02-03 07:28:00|809.8||809.5||809.8||809.5||0
1643873300000|2022-02-03 07:28:20||808||808||808||808|1
1643873310000|2022-02-03 07:28:30|809.3||809.3||809.3||809.3||0
1643873320000|2022-02-03 07:28:40||807.8||808||808||807.8|0
1643873340000|2022-02-03 07:29:00|809|807.8|809.3|808|809.3|808|809|807.8|0
1643873350000|2022-02-03 07:29:10|||||||||1
1643873380000|2022-02-03 07:29:40|809.5|808.3|809.5|808|809.5|808.3|809.5|808|2
1643873390000|2022-02-03 07:29:50|809.3||809.5||809.5||809.3||5
1643873400000|2022-02-03 07:30:00|809.8|808.3|809.5|808.3|809.8|808.3|809.5|808.3|2
1643873410000|2022-02-03 07:30:10|809.8||809.5||809.8||809.5||1
1643873430000|2022-02-03 07:30:30|809.8||809.5||809.8||809.5||0
1643873440000|2022-02-03 07:30:40||808||808||808.3||808|0
1643873450000|2022-02-03 07:30:50|809.3||809.3||809.3||809.3||0
1643873460000|2022-02-03 07:31:00|809.5||809.3||809.5||809.3||0
1643873470000|2022-02-03 07:31:10|809.5|808.3|809.5|808|809.5|808.3|809.5|808|0
1643873480000|2022-02-03 07:31:20|809.3||809.3||809.5||809.3||0
1643873490000|2022-02-03 07:31:30|809.5||809.5||809.5||809.3||1
1643873500000|2022-02-03 07:31:40|809.3||809.3||809.3||809.3||0
1643873520000|2022-02-03 07:32:00|||||||||3
1643873560000|2022-02-03 07:32:40|||||||||1
1643873570000|2022-02-03 07:32:50|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808.3|3
1643873580000|2022-02-03 07:33:00|809.3|808|809.3|808|809.5|808.3|809.3|808|0
1643873590000|2022-02-03 07:33:10|809.5||809.3||809.5||809.3||0
1643873630000|2022-02-03 07:33:50|||||||||1
1643873640000|2022-02-03 07:34:00|809.5|808.3|809.5|808|809.5|808.3|809.5|808|1
1643873650000|2022-02-03 07:34:10||808.3||808||808.3||808|0
1643873670000|2022-02-03 07:34:30|||||||||11
1643873680000|2022-02-03 07:34:40|809.3||809.5||809.5||809.3||0
1643873690000|2022-02-03 07:34:50|809.3||809.5||809.5||809.3||0
1643873700000|2022-02-03 07:35:00||808.3||808.3||808.3||808.3|0
1643873710000|2022-02-03 07:35:10||808||808||808||808|2
1643873720000|2022-02-03 07:35:20||808.3||808||808.3||808|1
1643873730000|2022-02-03 07:35:30||808.3||808.3||808.3||808|0
1643873770000|2022-02-03 07:36:10|809.3|808|809.3|808|809.3|808|809.3|808|1
1643873780000|2022-02-03 07:36:20|809.5||809.3||809.5||809.3||0
1643873790000|2022-02-03 07:36:30|809.5|807.8|809|807.8|809.5|808|809|807.8|49
1643873840000|2022-02-03 07:37:20|||||||||10
1643873850000|2022-02-03 07:37:30|||||||||1
1643873860000|2022-02-03 07:37:40|||||||||8
1643873910000|2022-02-03 07:38:30|||||||||2
1643873930000|2022-02-03 07:38:50|808.8|807.5|808.3|807|808.8|807.5|808.3|807|9
1643873940000|2022-02-03 07:39:00|808.5|806.8|808|806.8|808.5|806.8|808|806.8|91
1643873950000|2022-02-03 07:39:10|808.3||808||808.3||808||0
1643873960000|2022-02-03 07:39:20|808.3||808.3||808.3||808||1
1643873970000|2022-02-03 07:39:30|808||808||808.3||808||0
1643873990000|2022-02-03 07:39:50|||||||||1
1643874010000|2022-02-03 07:40:10|807.8|806.5|808|806.5|808|806.5|807.8|806.5|1
1643874020000|2022-02-03 07:40:20|||||||||2
1643874030000|2022-02-03 07:40:30||806.8||806.8||806.8||806.5|0
1643874040000|2022-02-03 07:40:40|807.8|806.5|808|806.5|808|806.5|807.8|806.5|2
1643874060000|2022-02-03 07:41:00|807.8||807.8||807.8||807.8||0
1643874070000|2022-02-03 07:41:10|808|806.8|808|806.8|808|806.8|808|806.5|0
1643874080000|2022-02-03 07:41:20||806.5||806.8||806.8||806.5|36
1643874090000|2022-02-03 07:41:30|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|10
1643874110000|2022-02-03 07:41:50|808||807.8||808||807.8||0
1643874120000|2022-02-03 07:42:00|808||808||808||808||0
1643874130000|2022-02-03 07:42:10|807.8||808||808||807.8||1
1643874140000|2022-02-03 07:42:20|807.8||807.8||808||807.8||0
1643874150000|2022-02-03 07:42:30|808||808||808||807.8||0
1643874160000|2022-02-03 07:42:40|807.8||807.8||808||807.8||0
1643874170000|2022-02-03 07:42:50|808||808||808||808||0
1643874180000|2022-02-03 07:43:00|808.3|806.8|808|806.8|808.3|807|808|806.8|2
1643874200000|2022-02-03 07:43:20|||||||||1
1643874240000|2022-02-03 07:44:00|||||||||1
1643874260000|2022-02-03 07:44:20|808.3||808||808.3||808||0
1643874290000|2022-02-03 07:44:50||806.5||806.8||806.8||806.5|0
1643874320000|2022-02-03 07:45:20|808.3||808.3||808.3||808||0
1643874330000|2022-02-03 07:45:30|808|807|808.3|807|808.3|807|808|806.8|1
1643874350000|2022-02-03 07:45:50|808.5||808.5||808.5||808.5||0
1643874360000|2022-02-03 07:46:00|808.3||808.3||808.3||808.3||0
1643874370000|2022-02-03 07:46:10|||||||||1
1643874380000|2022-02-03 07:46:20|||||||||1
1643874390000|2022-02-03 07:46:30|808.5||808.5||808.5||808.5||1
1643874400000|2022-02-03 07:46:40|808.3||808.3||808.3||808.3||0
1643874420000|2022-02-03 07:47:00|808.5||808.3||808.5||808.3||0
1643874430000|2022-02-03 07:47:10|808.5||808.5||808.5||808.3||0
1643874440000|2022-02-03 07:47:20|808.3||808.3||808.5||808.3||0
1643874460000|2022-02-03 07:47:40||806.8||806.8||806.8||806.8|1
1643874470000|2022-02-03 07:47:50|808||808||808.3||808||0
1643874480000|2022-02-03 07:48:00|808.3|807|808.5|807|808.5|807|808.3|807|1
1643874490000|2022-02-03 07:48:10|808.3||808.5||808.5||808.3||0
1643874500000|2022-02-03 07:48:20|808.3|807.3|808.3|807|808.5|807.3|808.3|807|0
1643874510000|2022-02-03 07:48:30|808.5||808.5||808.5||808.5||0
1643874520000|2022-02-03 07:48:40|808.3|807.3|808.3|807|808.3|807.3|808.3|807|0
1643874530000|2022-02-03 07:48:50|||||||||10
1643874550000|2022-02-03 07:49:10|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|0
1643874560000|2022-02-03 07:49:20||807||807.3||807.3||807|0
1643874570000|2022-02-03 07:49:30||807||807||807.3||807|0
1643874580000|2022-02-03 07:49:40|808.3||808.3||808.3||808.3||0
1643874600000|2022-02-03 07:50:00|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|0
1643874620000|2022-02-03 07:50:20|808.8||808.5||808.8||808.5||2
1643874630000|2022-02-03 07:50:30|808.8|807.8|809.3|808|809.3|808|808.5|807.8|169
1643874650000|2022-02-03 07:50:50|809|807.8|809|807.8|809|807.8|809|807.8|0
1643874660000|2022-02-03 07:51:00|809.3|808|809.3|808|809.3|808|809.3|808|11
1643874720000|2022-02-03 07:52:00|||||||||3
1643874730000|2022-02-03 07:52:10|809|807.8|809|807.8|809|807.8|809|807.8|0
1643874750000|2022-02-03 07:52:30|||||||||5
1643874820000|2022-02-03 07:53:40||807.5||807.5||807.5||807.5|2
1643874840000|2022-02-03 07:54:00|809.3|807.8|809.3|808|809.3|808|809.3|807.8|13
1643874850000|2022-02-03 07:54:10|809|807.8|809|807.8|809|807.8|809|807.8|4
1643874870000|2022-02-03 07:54:30||807.5||807.5||807.8||807.5|1
1643874880000|2022-02-03 07:54:40|809.3|807.8|809.3|808|809.3|808|809.3|807.8|16
1643874890000|2022-02-03 07:54:50|809.5||809.3||809.5||809.3||0
1643874900000|2022-02-03 07:55:00|809.5|808.3|809.5|808.3|809.5|808.3|809.3|808|1
1643874910000|2022-02-03 07:55:10||808||808.3||808.3||808|0
1643874920000|2022-02-03 07:55:20||808||808.3||808.3||808|0
1643874930000|2022-02-03 07:55:30||808||808.3||808.3||808|0
1643874950000|2022-02-03 07:55:50|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|10
1643874960000|2022-02-03 07:56:00|||||||||2
1643874970000|2022-02-03 07:56:10|810|808.8|810.3|808.8|810.3|808.8|810|808.8|2
1643874980000|2022-02-03 07:56:20|810|809|810.3|809|810.3|809|810|809|0
1643875000000|2022-02-03 07:56:40|810|808.8|810.3|808.8|810.3|809|810|808.8|1
1643875010000|2022-02-03 07:56:50|810|809|810|808.8|810.3|809|810|808.8|11
1643875030000|2022-02-03 07:57:10|809.8|808.5|810|808.8|810|808.8|809.8|808.5|4
1643875050000|2022-02-03 07:57:30||808.5||808.8||808.8||808.5|0
1643875060000|2022-02-03 07:57:40|809.8|808.5|810|808.8|810|808.8|809.8|808.5|0
1643875070000|2022-02-03 07:57:50|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|0
1643875080000|2022-02-03 07:58:00|||||||||4
1643875100000|2022-02-03 07:58:20|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808.3|8
1643875110000|2022-02-03 07:58:30|809.8||809.8||809.8||809.8||1
1643875120000|2022-02-03 07:58:40||808.5||808.5||808.5||808.5|0
1643875130000|2022-02-03 07:58:50||808.3||808.3||808.5||808.3|1
1643875140000|2022-02-03 07:59:00|810|808.5|810|808.8|810|808.8|810|808.5|2
1643875150000|2022-02-03 07:59:10||808.5||808.8||808.8||808.5|0
1643875160000|2022-02-03 07:59:20|809.8|808.5|810|808.5|810|808.8|809.8|808.5|0
1643875170000|2022-02-03 07:59:30||808.8||808.8||808.8||808.8|0
1643875180000|2022-02-03 07:59:40|810.3|809|810.3|808.8|810.3|809|810.3|808.8|1
1643875190000|2022-02-03 07:59:50||809||809||809||808.8|0
1643875200000|2022-02-03 08:00:00|810.5|808.8|810.5|809.3|810.5|809.3|810.3|808.8|3
1643875210000|2022-02-03 08:00:10||809||809||809||809|0
1643875220000|2022-02-03 08:00:20|810.3|809.3|810.3|808.8|810.5|809.3|810.3|808.8|0
1643875230000|2022-02-03 08:00:30|810|809|810|808.8|810|809|810|808.8|1
1643875240000|2022-02-03 08:00:40|809.8|808.5|810|808.8|810|808.8|809.8|808.5|2
1643875250000|2022-02-03 08:00:50|810.3|809|810.3|809|810.3|809|810.3|809|30
1643875260000|2022-02-03 08:01:00|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|202
1643875270000|2022-02-03 08:01:10|810.5|809.3|810.5|809|810.8|809.3|810.5|809|2
1643875280000|2022-02-03 08:01:20|810.3||810.5||810.5||810.3||0
1643875290000|2022-02-03 08:01:30|810.3|809.3|810.3|809|810.5|809.3|810.3|809|1
1643875300000|2022-02-03 08:01:40|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809|0
1643875320000|2022-02-03 08:02:00|810.8|809|810.3|809|810.8|809|810.3|809|4
1643875330000|2022-02-03 08:02:10|810.5||810.5||810.5||810.3||5
1643875340000|2022-02-03 08:02:20|810.3||810.3||810.5||810.3||0
1643875350000|2022-02-03 08:02:30|810.5|809.3|810.5|809|810.5|809.3|810.3|809|7
1643875360000|2022-02-03 08:02:40||809.3||809||809.3||809|21
1643875370000|2022-02-03 08:02:50|810.3|809.3|810.3|809|810.3|809.3|810.3|809|0
1643875380000|2022-02-03 08:03:00|810.5|809.3|810.3|809|810.5|809.3|810|808.8|12
1643875390000|2022-02-03 08:03:10||808.8||808.8||808.8||808.8|1
1643875400000|2022-02-03 08:03:20|810|809|810.3|809|810.3|809|810|808.8|0
1643875410000|2022-02-03 08:03:30||808.8||809||809||808.8|0
1643875430000|2022-02-03 08:03:50|810|808.8|810|808.8|810|809|810|808.8|1
1643875440000|2022-02-03 08:04:00|810.3|809|810.3|809|810.3|809|810.3|809|3
1643875460000|2022-02-03 08:04:20||808.8||808.8||808.8||808.8|0
1643875470000|2022-02-03 08:04:30||809||809||809||809|0
1643875490000|2022-02-03 08:04:50|810.5||810.3||810.5||810.3||2
1643875500000|2022-02-03 08:05:00|810.5|809.3|810.5|809|810.5|809.3|810.3|809|1
1643875510000|2022-02-03 08:05:10||809.3||809||809.3||809|0
1643875520000|2022-02-03 08:05:20|810.8|809.3|810.8|809.5|810.8|809.5|810.8|809.3|0
1643875540000|2022-02-03 08:05:40|||||||||2
1643875550000|2022-02-03 08:05:50|||||||||6
1643875560000|2022-02-03 08:06:00|811||811||811||811||1
1643875570000|2022-02-03 08:06:10|810.8||810.8||810.8||810.8||2
1643875580000|2022-02-03 08:06:20|||||||||8
1643875590000|2022-02-03 08:06:30|811|809.8|810.5|809.3|811|809.8|810.5|809.3|8
1643875600000|2022-02-03 08:06:40||809||809||809.3||809|0
1643875610000|2022-02-03 08:06:50|810.8|809.3|810.8|809.5|810.8|809.5|810.8|809|1
1643875620000|2022-02-03 08:07:00|811||811||811||810.8||4
1643875630000|2022-02-03 08:07:10|810.8||811||811||810.8||0
1643875640000|2022-02-03 08:07:20|811.3|809.8|811.3|809.8|811.3|809.8|811|809.8|2
1643875650000|2022-02-03 08:07:30|811||811.3||811.3||811||0
1643875660000|2022-02-03 08:07:40|811|809.5|811.3|809.8|811.3|809.8|811|809.5|8
1643875670000|2022-02-03 08:07:50|811||811||811.3||811||0
1643875680000|2022-02-03 08:08:00|810.8|809.5|810.8|809.5|810.8|809.5|810.8|809.5|8
1643875690000|2022-02-03 08:08:10|||||||||2
1643875700000|2022-02-03 08:08:20|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809.3|0
1643875710000|2022-02-03 08:08:30|810.3|809|810.3|809|810.3|809|810.3|809|1
1643875720000|2022-02-03 08:08:40|810|808.8|810.3|809|810.3|809|810|808.8|3
1643875730000|2022-02-03 08:08:50||808.8||809||809||808.8|4
1643875740000|2022-02-03 08:09:00|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809|13
1643875750000|2022-02-03 08:09:10||809||809.3||809.3||809|0
1643875770000|2022-02-03 08:09:30|810.8||810.5||810.8||810.5||0
1643875780000|2022-02-03 08:09:40|810.8|809.5|810.8|809.5|810.8|809.5|810.5|809.5|0
1643875790000|2022-02-03 08:09:50|810.5|809.3|810.5|809.3|810.8|809.3|810.5|809.3|0
1643875800000|2022-02-03 08:10:00|810.8|809.5|810.8|809.5|810.8|809.5|810.5|809.3|4
1643875810000|2022-02-03 08:10:10||809.3||809.5||809.5||809.3|0
1643875830000|2022-02-03 08:10:30||809.3||809.3||809.3||809.3|49
1643875840000|2022-02-03 08:10:40|810.5|809.5|810.3|809|810.8|809.5|810.3|809|2
1643875850000|2022-02-03 08:10:50|||||||||1
1643875860000|2022-02-03 08:11:00|||||||||1
1643875870000|2022-02-03 08:11:10|810.5||810.3||810.5||810.3||2
1643875880000|2022-02-03 08:11:20|810.5|809.3|810.5|809.3|810.5|809.3|810.3|809.3|1
1643875890000|2022-02-03 08:11:30|810.8|809.5|811|809.8|811|809.8|810.8|809.5|17
1643875900000|2022-02-03 08:11:40|||||||||29
1643875920000|2022-02-03 08:12:00|||||||||4
1643875950000|2022-02-03 08:12:30|811.3|810|811.3|809.8|811.3|810|811|809.8|11
1643875960000|2022-02-03 08:12:40|811.5|810|811.3|810|811.5|810|811.3|809.8|0
1643875970000|2022-02-03 08:12:50|811.5|809.8|811.3|809.8|811.5|809.8|811.3|809.8|5
1643875980000|2022-02-03 08:13:00|811|810|811|809.8|811|810|811|809.8|2
1643875990000|2022-02-03 08:13:10|811.3|810|811.3|809.8|811.3|810|811|809.8|3
1643876000000|2022-02-03 08:13:20||810||810||810||810|0
1643876010000|2022-02-03 08:13:30|811|809.8|811|809.8|811|809.8|811|809.8|0
1643876020000|2022-02-03 08:13:40|811.3|810|811.3|809.8|811.3|810|811|809.8|0
1643876030000|2022-02-03 08:13:50||810||810||810||810|0
1643876040000|2022-02-03 08:14:00|811.5|810.3|811.5|810|811.5|810.3|811.3|810|2
1643876050000|2022-02-03 08:14:10|811.3|810.3|811.5|810.3|811.5|810.3|811.3|810.3|0
1643876070000|2022-02-03 08:14:30|811.3|810|811.3|810|811.3|810|811.3|810|1
1643876090000|2022-02-03 08:14:50||809.8||809.8||809.8||809.8|2
1643876100000|2022-02-03 08:15:00|811|810|811.3|810|811.3|810|811|809.8|3
1643876110000|2022-02-03 08:15:10|||||||||6
1643876120000|2022-02-03 08:15:20|||||||||6
1643876140000|2022-02-03 08:15:40|811|809.8|810.8|809.5|811|809.8|810.8|809.5|6
1643876160000|2022-02-03 08:16:00|811||810.8||811||810.8||4
1643876170000|2022-02-03 08:16:10|811||810.8||811||810.8||0
1643876180000|2022-02-03 08:16:20|811|809.3|811|809.5|811|809.5|810.8|809.3|0
1643876190000|2022-02-03 08:16:30|810.8||810.8||811||810.8||0
1643876200000|2022-02-03 08:16:40|811|809.3|810|808.5|811|809.5|809.8|808.5|10
1643876210000|2022-02-03 08:16:50|809.8|808.8|810|808.8|810|808.8|809.8|808.5|0
1643876220000|2022-02-03 08:17:00|809.8|808.5|810|808.8|810|808.8|809.5|808.3|5
1643876230000|2022-02-03 08:17:10|810.3|808.5|809.8|808.5|810.3|808.5|809.8|808.5|11
1643876240000|2022-02-03 08:17:20|810|808.8|810.5|809|810.5|809.3|810|808.8|16
1643876250000|2022-02-03 08:17:30|810.8|809.3|810.5|809.3|810.8|809.3|810.5|809.3|5
1643876260000|2022-02-03 08:17:40|810.8||810.5||810.8||810.5||0
1643876270000|2022-02-03 08:17:50|810.8|809.5|810.8|809.5|810.8|809.5|810.8|809.5|6
1643876290000|2022-02-03 08:18:10|811|809.3|810.8|809.3|811|809.3|810.8|809.3|2
1643876300000|2022-02-03 08:18:20|811|809.5|811|809.8|811|809.8|810.8|809.5|2
1643876310000|2022-02-03 08:18:30|810.8|809.5|811|809.5|811|809.5|810.8|809.5|3
1643876320000|2022-02-03 08:18:40||809.8||809.5||809.8||809.5|12
1643876330000|2022-02-03 08:18:50|810.8||810.8||811||810.8||0
1643876340000|2022-02-03 08:19:00|810.5|809.3|810.5|809|810.5|809.3|810.5|809|8
1643876350000|2022-02-03 08:19:10|810.3||810.5||810.5||810.3||0
1643876360000|2022-02-03 08:19:20|810.3|808.8|810|808.8|810.3|808.8|810|808.8|3
1643876370000|2022-02-03 08:19:30|||||||||6
1643876380000|2022-02-03 08:19:40|||||||||5
1643876390000|2022-02-03 08:19:50|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|5
1643876400000|2022-02-03 08:20:00|810|808.8|810|808.5|810|808.8|809.8|808.5|6
1643876410000|2022-02-03 08:20:10||808.8||808.5||808.8||808.5|5
1643876430000|2022-02-03 08:20:30|809.8|808.8|809.8|808.5|809.8|808.8|809.8|808.5|14
1643876450000|2022-02-03 08:20:50|810||809.8||810||809.8||2
1643876460000|2022-02-03 08:21:00|||||||||2
1643876500000|2022-02-03 08:21:40|810|808.8|810|808.5|810|808.8|810|808.5|5
1643876510000|2022-02-03 08:21:50|809.8|808.3|809.8|808.5|810|808.5|809.8|808.3|2
1643876520000|2022-02-03 08:22:00|810||809.8||810||809.8||2
1643876530000|2022-02-03 08:22:10|810||809.8||810||809.8||0
1643876540000|2022-02-03 08:22:20|810|808.8|810|808.8|810|808.8|809.8|808.8|0
1643876550000|2022-02-03 08:22:30|||||||||10
1643876570000|2022-02-03 08:22:50|809.8|808.5|809.5|808.3|809.8|808.5|809.5|808.3|14
1643876580000|2022-02-03 08:23:00|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|8
1643876590000|2022-02-03 08:23:10||808.3||808.5||808.5||808.3|3
1643876600000|2022-02-03 08:23:20|810|808.8|810|808.8|810|808.8|810|808.8|5
1643876610000|2022-02-03 08:23:30|||||||||9
1643876630000|2022-02-03 08:23:50|809.8|808.5|809.8|808.5|810|808.5|809.8|808.5|21
1643876640000|2022-02-03 08:24:00|810|808.8|810|808.8|810|808.8|809.8|808.5|2
1643876650000|2022-02-03 08:24:10|||||||||8
1643876670000|2022-02-03 08:24:30|||||||||2
1643876700000|2022-02-03 08:25:00|||||||||5
1643876710000|2022-02-03 08:25:10|||||||||3
1643876720000|2022-02-03 08:25:20|809.8|808.5|809.8|808.5|810|808.5|809.8|808.5|111
1643876740000|2022-02-03 08:25:40|810|808.8|810|808.8|810|808.8|810|808.8|8
1643876760000|2022-02-03 08:26:00|||||||||3
1643876770000|2022-02-03 08:26:10|810.3|809|810.3|809|810.3|809|810.3|808.8|19
1643876780000|2022-02-03 08:26:20|810.5||810.3||810.5||810.3||0
1643876790000|2022-02-03 08:26:30|810|808.8|810|808.8|810|808.8|810|808.8|1
1643876800000|2022-02-03 08:26:40|810.3|808.5|809.8|808.5|810.3|808.5|809.8|808.3|6
1643876810000|2022-02-03 08:26:50|809.5|808.3|809.8|808.3|809.8|808.5|809.5|808.3|14
1643876820000|2022-02-03 08:27:00|809.5|808.5|809.5|808.3|809.5|808.5|809.5|808.3|10
1643876830000|2022-02-03 08:27:10|809.3|808|809.3|808|809.3|808.3|809.3|808|12
1643876840000|2022-02-03 08:27:20|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808.3|10
1643876850000|2022-02-03 08:27:30||808||808.3||808.3||808|10
1643876880000|2022-02-03 08:28:00|||||||||1
1643876910000|2022-02-03 08:28:30|809.3|808|809.3|808|809.3|808|809|807.8|8
1643876920000|2022-02-03 08:28:40|809|807.8|809.3|808|809.3|808|809|807.8|2
1643876930000|2022-02-03 08:28:50|809|807.8|809.3|807.8|809.3|808|809|807.8|0
1643876940000|2022-02-03 08:29:00|809.8|808|809.5|808.3|809.8|808.5|809.5|808|106
1643876950000|2022-02-03 08:29:10|809.8||809.8||809.8||809.5||1
1643876960000|2022-02-03 08:29:20|810|808.5|810|808.5|810|808.8|810|808.5|0
1643876970000|2022-02-03 08:29:30|810.3|808.8|810.5|809.3|810.5|809.3|810.3|808.5|55
1643876980000|2022-02-03 08:29:40||809||809.3||809.3||809|46
1643876990000|2022-02-03 08:29:50|||||||||43
1643877000000|2022-02-03 08:30:00|810.8|809|810.5|809.3|810.8|809.3|810.5|809|135
1643877010000|2022-02-03 08:30:10|810.8|809.5|810.8|809.5|810.8|809.5|810.8|809.3|39
1643877020000|2022-02-03 08:30:20||809.3||809.5||809.5||809.3|2
1643877030000|2022-02-03 08:30:30|811||810.8||811||810.8||114
1643877040000|2022-02-03 08:30:40|811|809.8|810.8|809.5|811|809.8|810.8|809.5|41
1643877050000|2022-02-03 08:30:50||809.3||809.5||809.5||809.3|0
1643877070000|2022-02-03 08:31:10|810.5|809.3|810.5|809.3|810.5|809.3|810.5|809.3|0
1643877080000|2022-02-03 08:31:20|810.8|809.5|810.8|809.5|810.8|809.5|810.5|809.5|4
1643877090000|2022-02-03 08:31:30|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|4
1643877100000|2022-02-03 08:31:40|811|809.8|811|809.8|811|809.8|811|809.5|15
1643877110000|2022-02-03 08:31:50|810.8|809.5|810.8|809.5|811|809.8|810.8|809.5|255
1643877120000|2022-02-03 08:32:00|811|809.8|811|809.8|811|809.8|811|809.8|12
1643877130000|2022-02-03 08:32:10|810.8|809.5|810.8|809.5|811|809.8|810.8|809.5|4
1643877140000|2022-02-03 08:32:20|811|809.3|810.5|809.3|811|809.3|810.3|809|161
1643877150000|2022-02-03 08:32:30||809||809.3||809.3||809|0
1643877160000|2022-02-03 08:32:40|810.3|809|810.5|809|810.5|809.3|810.3|809|0
1643877170000|2022-02-03 08:32:50||809.3||809.3||809.3||809|0
1643877180000|2022-02-03 08:33:00||809||809.3||809.3||809|0
1643877230000|2022-02-03 08:33:50|810.3|809|810.5|809|810.5|809.3|810.3|809|0
1643877240000|2022-02-03 08:34:00|810.3||810.3||810.3||810.3||0
1643877310000|2022-02-03 08:35:10|810|808.8|809.8|808.5|810|808.8|809.8|808.5|71
1643877320000|2022-02-03 08:35:20|810||809.8||810||809.8||9
1643877350000|2022-02-03 08:35:50|||||||||2
1643877370000|2022-02-03 08:36:10|810|808.8|810|808.8|810|808.8|810|808.8|5
1643877400000|2022-02-03 08:36:40|809.8|808.5|810|808.8|810|808.8|809.8|808.5|0
1643877410000|2022-02-03 08:36:50|809.8|808.5|810|808.8|810|808.8|809.8|808.5|2
1643877420000|2022-02-03 08:37:00|810.3|809|810.3|809|810.3|809|810|808.8|7
1643877430000|2022-02-03 08:37:10|810|808.8|810.3|809|810.3|809|810|808.8|0
1643877440000|2022-02-03 08:37:20|810.5||810.3||810.5||810.3||14
1643877450000|2022-02-03 08:37:30|810.5|808.8|810|808.8|810.5|808.8|810|808.8|16
1643877480000|2022-02-03 08:38:00|||||||||10
1643877500000|2022-02-03 08:38:20|||||||||1
1643877550000|2022-02-03 08:39:10|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|53
1643877570000|2022-02-03 08:39:30|||||||||2
1643877600000|2022-02-03 08:40:00|810|808.8|810|808.8|810|808.8|810|808.8|1
1643877610000|2022-02-03 08:40:10|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|1
1643877620000|2022-02-03 08:40:20|810|808.8|810|808.8|810|808.8|810|808.8|23
1643877630000|2022-02-03 08:40:30|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|79
1643877640000|2022-02-03 08:40:40|809.5|808.3|809.5|808.3|809.8|808.5|809.5|808.3|39
1643877650000|2022-02-03 08:40:50|809.8||809.5||809.8||809.5||0
1643877660000|2022-02-03 08:41:00|||||||||16
1643877670000|2022-02-03 08:41:10|||||||||35
1643877680000|2022-02-03 08:41:20|||||||||11
1643877730000|2022-02-03 08:42:10|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|1
1643877740000|2022-02-03 08:42:20|||||||||3
1643877770000|2022-02-03 08:42:50|810|808.8|810|808.8|810|808.8|810|808.8|9
1643877780000|2022-02-03 08:43:00|810.3||810||810.3||810||0
1643877790000|2022-02-03 08:43:10|||||||||1
1643877810000|2022-02-03 08:43:30|810.3||810||810.3||810||0
1643877830000|2022-02-03 08:43:50|809.8|808.5|809.8|808.5|809.8|808.5|809.8|808.5|117
1643877840000|2022-02-03 08:44:00|||||||||1
1643877850000|2022-02-03 08:44:10|||||||||48
1643877860000|2022-02-03 08:44:20|||||||||3
1643877870000|2022-02-03 08:44:30|809.5|808.3|809.5|808.3|809.5|808.3|809.5|808.3|17
1643877880000|2022-02-03 08:44:40|||||||||82
1643877890000|2022-02-03 08:44:50|||||||||3
1643877920000|2022-02-03 08:45:20|||||||||9
1643877930000|2022-02-03 08:45:30|||||||||2
1643877960000|2022-02-03 08:46:00|809.8||809.8||809.8||809.5||0
1643877980000|2022-02-03 08:46:20|809.5||809.5||809.5||809.5||0
1643878010000|2022-02-03 08:46:50|||||||||3
1643878020000|2022-02-03 08:47:00|809.3|808|809.3|808|809.3|808|809.3|808|49
1643878050000|2022-02-03 08:47:30|809|807.8|809|807.8|809|807.8|809|807.8|50
1643878070000|2022-02-03 08:47:50|||||||||4
1643878120000|2022-02-03 08:48:40|809.3||809||809.3||809||3
1643878130000|2022-02-03 08:48:50|809.3|808|809.3|808|809.3|808|809|808|3
1643878140000|2022-02-03 08:49:00|809|807.8|809|807.8|809|807.8|809|807.8|0
1643878160000|2022-02-03 08:49:20|808.8|807.5|808.8|807.5|808.8|807.8|808.8|807.5|1
1643878190000|2022-02-03 08:49:50|||||||||2
1643878210000|2022-02-03 08:50:10|809|807|808.5|807.3|809|807.3|808.3|807|103
1643878220000|2022-02-03 08:50:20|808.8||808.8||808.8||808.8||4
1643878230000|2022-02-03 08:50:30|808.5|807.5|808.5|807.3|808.5|807.5|808.5|807.3|0
1643878260000|2022-02-03 08:51:00|808.8||808.5||808.8||808.5||2
1643878270000|2022-02-03 08:51:10|808.8|807|808.3|807|808.8|807|808.3|807|0
1643878280000|2022-02-03 08:51:20|||||||||4
1643878290000|2022-02-03 08:51:30|||||||||1
1643878300000|2022-02-03 08:51:40|808.5||808.3||808.5||808.3||0
1643878310000|2022-02-03 08:51:50|||||||||2
1643878330000|2022-02-03 08:52:10|808.5||808.3||808.5||808.3||0
1643878340000|2022-02-03 08:52:20|||||||||1
1643878370000|2022-02-03 08:52:50|||||||||19
1643878450000|2022-02-03 08:54:10|808.5||808.5||808.5||808.5||20
1643878460000|2022-02-03 08:54:20|808.3||808.5||808.5||808.3||0
1643878470000|2022-02-03 08:54:30|808.3|807.3|808.5|807.3|808.5|807.3|808.3|807.3|0
1643878480000|2022-02-03 08:54:40|||||||||1
1643878490000|2022-02-03 08:54:50|||||||||8
1643878510000|2022-02-03 08:55:10|808.8|807.5|809|807.5|809|807.5|808.8|807.5|5
1643878520000|2022-02-03 08:55:20|808.8||808.8||808.8||808.8||0
1643878530000|2022-02-03 08:55:30|809|807.3|808.5|807.3|809|807.3|808.5|807.3|1
1643878540000|2022-02-03 08:55:40|808.8||808.5||808.8||808.5||0
1643878550000|2022-02-03 08:55:50|||||||||1
1643878580000|2022-02-03 08:56:20|808.8|807.5|808.8|807.5|808.8|807.5|808.8|807.5|4
1643878600000|2022-02-03 08:56:40|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|9
1643878620000|2022-02-03 08:57:00||807||807.3||807.3||807|45
1643878640000|2022-02-03 08:57:20|808.3|807|808.3|807|808.3|807|808.3|807|10
1643878670000|2022-02-03 08:57:50|||||||||30
1643878680000|2022-02-03 08:58:00|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807.3|10
1643878690000|2022-02-03 08:58:10|808.3|807|808.3|807|808.5|807|808|806.8|30
1643878700000|2022-02-03 08:58:20|808.5||808.5||808.5||808.5||58
1643878710000|2022-02-03 08:58:30||807.3||807||807.3||807|2
1643878720000|2022-02-03 08:58:40||807.3||807||807.3||807|0
1643878730000|2022-02-03 08:58:50||807.3||807.3||807.3||807|0
1643878740000|2022-02-03 08:59:00||807||807||807.3||807|1
1643878750000|2022-02-03 08:59:10||807.3||807||807.3||807|0
1643878760000|2022-02-03 08:59:20||807.3||807.3||807.3||807|0
1643878770000|2022-02-03 08:59:30||807||807||807.3||807|13
1643878780000|2022-02-03 08:59:40|808.3||808.3||808.5||808.3||9
1643878790000|2022-02-03 08:59:50|808.5|807.3|808.3|807|808.5|807.3|808.3|807|14
1643878800000|2022-02-03 09:00:00|808.5|807.3|808.3|807|808.5|807.3|808.3|807|20
1643878810000|2022-02-03 09:00:10|||||||||19
1643878820000|2022-02-03 09:00:20||806.8||807||807||806.8|21
1643878830000|2022-02-03 09:00:30||806.8||807||807||806.8|16
1643878840000|2022-02-03 09:00:40|808.5||808.5||808.5||808.5||9
1643878850000|2022-02-03 09:00:50||807.3||807.3||807.3||807.3|32
1643878870000|2022-02-03 09:01:10|||||||||4
1643878890000|2022-02-03 09:01:30|808.3|807|808.3|807|808.3|807.3|808.3|807|3
1643878900000|2022-02-03 09:01:40|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|88
1643878910000|2022-02-03 09:01:50|808|806.3|807.8|806.5|808|806.5|807.8|806.3|77
1643878920000|2022-02-03 09:02:00||806.3||806.5||806.5||806.3|2
1643878930000|2022-02-03 09:02:10|808||807.8||808||807.8||0
1643878950000|2022-02-03 09:02:30|808||807.8||808||807.8||5
1643878960000|2022-02-03 09:02:40|||||||||1
1643878970000|2022-02-03 09:02:50|808||808||808||807.8||6
1643878980000|2022-02-03 09:03:00|807.8||807.8||807.8||807.8||7
1643878990000|2022-02-03 09:03:10||806.3||806.3||806.3||806.3|0
1643879000000|2022-02-03 09:03:20||806.5||806.5||806.5||806.5|39
1643879010000|2022-02-03 09:03:30|808|806.8|808|806.5|808|806.8|807.8|806.5|5
1643879020000|2022-02-03 09:03:40|807.8|806.8|808|806.8|808|806.8|807.8|806.8|2
1643879030000|2022-02-03 09:03:50|807.8|806.5|807.8|806.3|807.8|806.5|807.8|806.3|10
1643879040000|2022-02-03 09:04:00||806.5||806.5||806.5||806.5|0
1643879050000|2022-02-03 09:04:10|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|0
1643879060000|2022-02-03 09:04:20|807.8|806.5|807.8|806.3|807.8|806.5|807.8|806.3|5
1643879070000|2022-02-03 09:04:30|807.5|806.5|807.5|806.3|807.5|806.5|807.5|806.3|0
1643879080000|2022-02-03 09:04:40|807.8||807.8||807.8||807.8||0
1643879090000|2022-02-03 09:04:50||806.5||806.5||806.5||806.5|0
1643879100000|2022-02-03 09:05:00|808||808||808||808||0
1643879110000|2022-02-03 09:05:10|808.3|806.8|808.3|807|808.3|807|808.3|806.8|0
1643879130000|2022-02-03 09:05:30||806.8||806.8||806.8||806.8|1
1643879140000|2022-02-03 09:05:40||807||807||807||807|0
1643879150000|2022-02-03 09:05:50|808|806.8|808|806.8|808|807|808|806.8|1
1643879160000|2022-02-03 09:06:00|808.3|807|808.3|807|808.3|807|808|807|0
1643879170000|2022-02-03 09:06:10|||||||||1
1643879180000|2022-02-03 09:06:20|808.5|806.8|808.3|807|808.5|807|808.3|806.8|9
1643879190000|2022-02-03 09:06:30|808|806.8|808|806.8|808.3|806.8|808|806.8|0
1643879200000|2022-02-03 09:06:40|808.3||808.3||808.3||808||0
1643879210000|2022-02-03 09:06:50|808||808||808||808||0
1643879220000|2022-02-03 09:07:00|808.3|807|808.3|806.8|808.3|807|808|806.8|2
1643879230000|2022-02-03 09:07:10|808|807|808|806.8|808|807|808|806.8|0
1643879280000|2022-02-03 09:08:00|807.8|806.5|808|806.8|808|806.8|807.8|806.5|2
1643879290000|2022-02-03 09:08:10|||||||||5
1643879300000|2022-02-03 09:08:20|||||||||1
1643879310000|2022-02-03 09:08:30||806.5||806.8||806.8||806.5|8
1643879330000|2022-02-03 09:08:50|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|1
1643879340000|2022-02-03 09:09:00|808||807.8||808||807.8||1
1643879350000|2022-02-03 09:09:10|||||||||1
1643879360000|2022-02-03 09:09:20|||||||||51
1643879370000|2022-02-03 09:09:30|||||||||1
1643879380000|2022-02-03 09:09:40|808||807.8||808||807.8||0
1643879390000|2022-02-03 09:09:50|808|806.8|808.3|807|808.3|807|808|806.8|187
1643879400000|2022-02-03 09:10:00|808|806.8|808.3|807|808.3|807|808|806.8|4
1643879410000|2022-02-03 09:10:10|808|806.8|808.3|807|808.3|807|808|806.8|51
1643879420000|2022-02-03 09:10:20|808|806.8|808.3|806.8|808.3|806.8|808|806.8|0
1643879430000|2022-02-03 09:10:30|808|806.5|808|806.8|808|806.8|807.8|806.5|124
1643879440000|2022-02-03 09:10:40|807.8|806.5|807.8|806.5|808|806.5|807.8|806.5|0
1643879460000|2022-02-03 09:11:00|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|4
1643879470000|2022-02-03 09:11:10|807.8|806.5|807.5|806.3|807.8|806.5|807.5|806.3|8
1643879480000|2022-02-03 09:11:20|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|20
1643879490000|2022-02-03 09:11:30||806.3||806.5||806.5||806.3|0
1643879500000|2022-02-03 09:11:40||806.3||806.5||806.5||806.3|0
1643879510000|2022-02-03 09:11:50|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|0
1643879520000|2022-02-03 09:12:00|807.8||807.5||807.8||807.5||0
1643879530000|2022-02-03 09:12:10|807.8|806|807.5|806.3|807.8|806.3|807.5|806|3
1643879570000|2022-02-03 09:12:50||806||806.3||806.3||806|0
1643879580000|2022-02-03 09:13:00|807.3|806|807.5|806|807.5|806.3|807.3|806|0
1643879590000|2022-02-03 09:13:10||806.3||806.3||806.3||806.3|1
1643879600000|2022-02-03 09:13:20||806||806.3||806.3||806|0
1643879610000|2022-02-03 09:13:30|807.3|806|807.3|806|807.3|806.3|807.3|806|5
1643879620000|2022-02-03 09:13:40|807.5||807.5||807.5||807.5||1
1643879630000|2022-02-03 09:13:50|807.3|806.3|807.5|806|807.5|806.3|807.3|806|0
1643879640000|2022-02-03 09:14:00||806.3||806.3||806.3||806.3|0
1643879680000|2022-02-03 09:14:40|||||||||3
1643879700000|2022-02-03 09:15:00|807.8||807.8||807.8||807.8||16
1643879720000|2022-02-03 09:15:20|807.5|806.5|807.8|806.3|807.8|806.5|807.5|806.3|0
1643879730000|2022-02-03 09:15:30|807.5||807.5||807.5||807.5||0
1643879760000|2022-02-03 09:16:00|807.3|806|807.3|806|807.3|806|807.3|806|15
1643879770000|2022-02-03 09:16:10|||||||||2
1643879790000|2022-02-03 09:16:30|||||||||38
1643879810000|2022-02-03 09:16:50|807.5||807.5||807.5||807.5||0
1643879820000|2022-02-03 09:17:00|807.8|806.3|807.8|806.5|807.8|806.5|807.5|806|8
1643879830000|2022-02-03 09:17:10|808||808||808||808||0
1643879840000|2022-02-03 09:17:20|807.8||808||808||807.8||2
1643879850000|2022-02-03 09:17:30|807.8||807.8||808||807.8||17
1643879860000|2022-02-03 09:17:40|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|14
1643879870000|2022-02-03 09:17:50|||||||||1
1643879880000|2022-02-03 09:18:00|807.3|806|807.3|806|807.3|806|807.3|806|0
1643879910000|2022-02-03 09:18:30|807|805.8|807.5|806.3|807.5|806.3|807|805.8|76
1643879920000|2022-02-03 09:18:40||806||806.3||806.3||806|0
1643879930000|2022-02-03 09:18:50||806||806.3||806.3||806|0
1643879940000|2022-02-03 09:19:00|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|7
1643879950000|2022-02-03 09:19:10|808||807.8||808||807.8||3
1643879960000|2022-02-03 09:19:20|808||807.8||808||807.8||0
1643879970000|2022-02-03 09:19:30|808||807.8||808||807.8||0
1643879990000|2022-02-03 09:19:50|808||807.8||808||807.8||0
1643880000000|2022-02-03 09:20:00|808|806.8|807.8|806.5|808|806.8|807.8|806.5|1
1643880010000|2022-02-03 09:20:10|808|806.8|808|806.8|808|806.8|808|806.8|0
1643880020000|2022-02-03 09:20:20|808.3|807|808.3|807|808.3|807|808.3|806.8|9
1643880030000|2022-02-03 09:20:30|808|806.8|808|806.8|808.3|806.8|808|806.8|9
1643880040000|2022-02-03 09:20:40|808.3||808||808.3||808||0
1643880060000|2022-02-03 09:21:00|808.3|807|808.5|807|808.5|807|808.3|807|0
1643880070000|2022-02-03 09:21:10|808.3||808.3||808.3||808.3||0
1643880130000|2022-02-03 09:22:10|808.5||808.3||808.5||808.3||0
1643880140000|2022-02-03 09:22:20|808|806.8|808|806.8|808|806.8|808|806.8|3
1643880170000|2022-02-03 09:22:50|807.8|806.5|808|806.8|808|806.8|807.8|806.5|3
1643880180000|2022-02-03 09:23:00||806.5||806.8||806.8||806.5|0
1643880190000|2022-02-03 09:23:10|808.3|807|808|806.8|808.3|807|808|806.8|0
1643880200000|2022-02-03 09:23:20||806.5||806.5||806.5||806.5|0
1643880210000|2022-02-03 09:23:30|807.8||807.8||808||807.8||0
1643880220000|2022-02-03 09:23:40|808|806.8|807.8|806.5|808|806.8|807.8|806.5|102
1643880230000|2022-02-03 09:23:50|808||807.8||808||807.8||1
1643880240000|2022-02-03 09:24:00|808||807.8||808||807.8||1
1643880250000|2022-02-03 09:24:10|808||807.8||808||807.8||0
1643880270000|2022-02-03 09:24:30|808||807.8||808||807.8||0
1643880280000|2022-02-03 09:24:40|||||||||1
1643880340000|2022-02-03 09:25:40|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|0
1643880350000|2022-02-03 09:25:50|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|0
1643880360000|2022-02-03 09:26:00|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|0
1643880380000|2022-02-03 09:26:20||806||806.3||806.3||806|4
1643880400000|2022-02-03 09:26:40|807.8|806.5|807.8|806.3|807.8|806.5|807.5|806.3|12
1643880410000|2022-02-03 09:26:50|807.5|806.5|807.5|806.3|807.5|806.5|807.5|806.3|2
1643880420000|2022-02-03 09:27:00|807.8||807.5||807.8||807.5||4
1643880430000|2022-02-03 09:27:10|807.3|806|807.3|806|807.3|806.3|807.3|806|0
1643880440000|2022-02-03 09:27:20||805.8||805.8||806||805.8|0
1643880450000|2022-02-03 09:27:30||806||806||806||806|0
1643880460000|2022-02-03 09:27:40|807.5||807.5||807.5||807.5||0
1643880470000|2022-02-03 09:27:50|807.3||807.3||807.3||807.3||0
1643880480000|2022-02-03 09:28:00||805.8||805.8||806||805.8|0
1643880490000|2022-02-03 09:28:10|807||807.3||807.3||807||0
1643880510000|2022-02-03 09:28:30|807.5|806|807.3|806|807.5|806|807.3|806|0
1643880520000|2022-02-03 09:28:40|807.5|806.3|807.5|806|807.5|806.3|807.5|806|0
1643880530000|2022-02-03 09:28:50|807.3|806.3|807.3|806|807.3|806.3|807.3|806|5
1643880550000|2022-02-03 09:29:10|||||||||5
1643880560000|2022-02-03 09:29:20|||||||||1
1643880590000|2022-02-03 09:29:50|||||||||4
1643880600000|2022-02-03 09:30:00|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|34
1643880610000|2022-02-03 09:30:10|807.3|806|807.3|806|807.3|806|807.3|806|7
1643880620000|2022-02-03 09:30:20|807|805.8|807|805.8|807.3|805.8|807|805.8|29
1643880630000|2022-02-03 09:30:30|807.3||807||807.3||807||0
1643880650000|2022-02-03 09:30:50|807.3|806|807.3|806|807.3|806|807.3|806|0
1643880660000|2022-02-03 09:31:00|807|805.8|807|805.8|807|805.8|807|805.8|0
1643880670000|2022-02-03 09:31:10|807.3|806|807|805.8|807.3|806|807|805.8|17
1643880680000|2022-02-03 09:31:20|807.3|806|807.3|806|807.5|806|807|806|8
1643880690000|2022-02-03 09:31:30|807.5|805.8|807.3|806|807.5|806|807.3|805.8|3
1643880700000|2022-02-03 09:31:40|||||||||23
1643880710000|2022-02-03 09:31:50|807|805.8|807|805.8|807|805.8|807|805.8|0
1643880720000|2022-02-03 09:32:00||805.5||805.8||805.8||805.5|4
1643880750000|2022-02-03 09:32:30|806.8|805.5|807|805.5|807|805.5|806.8|805.5|0
1643880760000|2022-02-03 09:32:40|806.8||806.8||807||806.8||0
1643880770000|2022-02-03 09:32:50|807||806.8||807||806.8||0
1643880780000|2022-02-03 09:33:00|807||807||807||807||0
1643880790000|2022-02-03 09:33:10|806.8||806.8||807||806.8||0
1643880800000|2022-02-03 09:33:20|807||806.8||807||806.8||0
1643880820000|2022-02-03 09:33:40||805.3||805.3||805.3||805.3|30
1643880830000|2022-02-03 09:33:50|806.5|805.5|806.8|805.3|806.8|805.5|806.5|805.3|3
1643880840000|2022-02-03 09:34:00|806.5|805.5|806.8|805.5|806.8|805.5|806.5|805.3|0
1643880860000|2022-02-03 09:34:20||805.3||805.3||805.3||805.3|4
1643880870000|2022-02-03 09:34:30||805.5||805.5||805.5||805.3|0
1643880890000|2022-02-03 09:34:50||805.3||805.3||805.3||805.3|0
1643880900000|2022-02-03 09:35:00|806.5|805|806.3|805|806.5|805|806.3|805|10
1643880920000|2022-02-03 09:35:20|806.5|804.8|806.3|805|806.5|805|806.3|804.8|10
1643880930000|2022-02-03 09:35:30|806.5||806.5||806.5||806.3||5
1643880940000|2022-02-03 09:35:40|806.8|805.3|806.8|805.3|806.8|805.3|806.8|805.3|4
1643880950000|2022-02-03 09:35:50|806.5|805.5|807|805.5|807|805.5|806.5|805.3|0
1643880960000|2022-02-03 09:36:00|806.8|805.8|807|805.8|807|805.8|806.8|805.5|0
1643880970000|2022-02-03 09:36:10||805.5||805.5||805.5||805.5|0
1643880980000|2022-02-03 09:36:20|806.8|805.3|806.8|805.3|806.8|805.3|806.8|805.3|0
1643880990000|2022-02-03 09:36:30||805.5||805.5||805.5||805.5|1
1643881000000|2022-02-03 09:36:40||805.3||805.5||805.5||805.3|0
1643881010000|2022-02-03 09:36:50||805.3||805.3||805.5||805.3|0
1643881020000|2022-02-03 09:37:00||805.5||805.3||805.5||805.3|0
1643881030000|2022-02-03 09:37:10|||||||||5
1643881040000|2022-02-03 09:37:20|806.5||806.5||806.5||806.5||0
1643881050000|2022-02-03 09:37:30|806.8||806.5||806.8||806.5||0
1643881070000|2022-02-03 09:37:50|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.5|0
1643881080000|2022-02-03 09:38:00||805.3||805.5||805.5||805.3|0
1643881100000|2022-02-03 09:38:20|806.5|805.3|806.8|805.5|806.8|805.5|806.5|805.3|6
1643881110000|2022-02-03 09:38:30|806.5|805.3|806.8|805.3|806.8|805.3|806.5|805.3|0
1643881120000|2022-02-03 09:38:40|806.5|805|806.3|805|806.5|805.3|806.3|805|6
1643881130000|2022-02-03 09:38:50|806|804.8|806|804.8|806|804.8|806|804.5|3
1643881140000|2022-02-03 09:39:00|805.8|804.5|806|804.5|806|804.5|805.8|804.5|0
1643881150000|2022-02-03 09:39:10|805.8||805.8||805.8||805.8||0
1643881160000|2022-02-03 09:39:20|806||805.8||806||805.8||0
1643881170000|2022-02-03 09:39:30|806||806||806||805.8||0
1643881180000|2022-02-03 09:39:40|805.8||805.8||805.8||805.8||8
1643881190000|2022-02-03 09:39:50|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804.3|1
1643881200000|2022-02-03 09:40:00|805.8|804.5|805.8|804.3|805.8|804.5|805.5|804.3|0
1643881210000|2022-02-03 09:40:10||804.5||804.3||804.5||804.3|2
1643881220000|2022-02-03 09:40:20|805.5|804.5|805.8|804.3|805.8|804.5|805.5|804.3|9
1643881230000|2022-02-03 09:40:30|805.5||805.8||805.8||805.5||4
1643881240000|2022-02-03 09:40:40|805.5||805.5||805.5||805.5||0
1643881260000|2022-02-03 09:41:00|805.8|804|805.8|804.3|805.8|804.3|805.8|804|4
1643881270000|2022-02-03 09:41:10||804.5||804.5||804.5||804.3|0
1643881280000|2022-02-03 09:41:20||804.3||804.5||804.5||804.3|0
1643881290000|2022-02-03 09:41:30|806||806||806||806||4
1643881300000|2022-02-03 09:41:40|805.8||806||806||805.8||0
1643881310000|2022-02-03 09:41:50|805.8|804.3|805.8|804.5|805.8|804.5|805.8|804.3|0
1643881320000|2022-02-03 09:42:00|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|1
1643881340000|2022-02-03 09:42:20|805.3|804|805.3|804|805.5|804|805|803.8|34
1643881350000|2022-02-03 09:42:30|805|803.8|805.3|803.8|805.3|803.8|805|803.8|6
1643881360000|2022-02-03 09:42:40|805|804|805.3|803.8|805.3|804|805|803.8|1
1643881370000|2022-02-03 09:42:50|805|804|805|803.8|805|804|805|803.8|10
1643881380000|2022-02-03 09:43:00||803.5||803.8||803.8||803.5|9
1643881390000|2022-02-03 09:43:10|805.3|804|805.3|803.8|805.3|804|805.3|803.8|7
1643881400000|2022-02-03 09:43:20|805||805.3||805.3||805||0
1643881410000|2022-02-03 09:43:30||804||804||804||804|1
1643881420000|2022-02-03 09:43:40|805|803.8|805.3|803.8|805.3|803.8|805|803.8|0
1643881430000|2022-02-03 09:43:50|||||||||8
1643881440000|2022-02-03 09:44:00|805|804|805.3|803.8|805.3|804|805|803.8|4
1643881450000|2022-02-03 09:44:10|805||805||805.3||805||8
1643881460000|2022-02-03 09:44:20|805.3|804|805.3|804|805.3|804|805.3|803.8|8
1643881490000|2022-02-03 09:44:50||803.8||804||804||803.8|1
1643881500000|2022-02-03 09:45:00||803.8||803.8||803.8||803.8|13
1643881510000|2022-02-03 09:45:10||804||804||804||804|0
1643881520000|2022-02-03 09:45:20|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643881530000|2022-02-03 09:45:30|805.8||805.8||805.8||805.8||0
1643881540000|2022-02-03 09:45:40|806|804.5|806|804.5|806|804.5|806|804.5|2
1643881550000|2022-02-03 09:45:50||804.8||804.8||804.8||804.8|0
1643881560000|2022-02-03 09:46:00|806.3|805|806.3|805|806.3|805|806|805|8
1643881580000|2022-02-03 09:46:20|806.5||806.3||806.5||806.3||10
1643881590000|2022-02-03 09:46:30|806.5|805.3|806.3|805|806.5|805.3|806.3|805|4
1643881600000|2022-02-03 09:46:40|||||||||4
1643881610000|2022-02-03 09:46:50|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|4
1643881620000|2022-02-03 09:47:00|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805.3|13
1643881640000|2022-02-03 09:47:20||805||805||805||805|1
1643881650000|2022-02-03 09:47:30|806.3|805.3|806.5|805.3|806.5|805.3|806.3|805.3|0
1643881670000|2022-02-03 09:47:50|806.8|805|806.5|805|806.8|805|806.5|805|1
1643881680000|2022-02-03 09:48:00|806.3|805.3|806.5|805|806.5|805.3|806.3|805|18
1643881690000|2022-02-03 09:48:10||805.3||805.3||805.3||805.3|0
1643881710000|2022-02-03 09:48:30|||||||||1
1643881720000|2022-02-03 09:48:40||805||805.3||805.3||805|0
1643881730000|2022-02-03 09:48:50|806.3|805|806.3|805|806.3|805.3|806.3|805|0
1643881750000|2022-02-03 09:49:10|806|804.8|806.3|804.8|806.3|805|806|804.8|9
1643881760000|2022-02-03 09:49:20|806|805|806|804.8|806|805|806|804.8|0
1643881770000|2022-02-03 09:49:30||804.5||804.8||804.8||804.5|13
1643881780000|2022-02-03 09:49:40||804.5||804.8||804.8||804.5|1
1643881790000|2022-02-03 09:49:50||804.5||804.5||804.8||804.5|0
1643881800000|2022-02-03 09:50:00||804.8||804.8||804.8||804.5|4
1643881810000|2022-02-03 09:50:10|||||||||1
1643881820000|2022-02-03 09:50:20|806.3|805|806.3|804.8|806.3|805|806.3|804.8|1
1643881830000|2022-02-03 09:50:30|806|805|806.5|805|806.5|805|806|804.8|3
1643881840000|2022-02-03 09:50:40||805.3||805.3||805.3||805.3|0
1643881850000|2022-02-03 09:50:50|806.3|805|806.3|805|806.3|805|806.3|805|0
1643881860000|2022-02-03 09:51:00|806.5||806.3||806.5||806.3||0
1643881870000|2022-02-03 09:51:10|806.5|805.3|806.5|805|806.5|805.3|806.5|805|1
1643881880000|2022-02-03 09:51:20|806.3||806.3||806.5||806.3||0
1643881890000|2022-02-03 09:51:30|806.5||806.3||806.5||806.3||8
1643881900000|2022-02-03 09:51:40|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|4
1643881910000|2022-02-03 09:51:50||805||805||805.3||805|5
1643881920000|2022-02-03 09:52:00||805.3||805.3||805.3||805|0
1643881930000|2022-02-03 09:52:10|806.3|805|806.3|805|806.3|805.3|806.3|805|0
1643881950000|2022-02-03 09:52:30|||||||||1
1643881970000|2022-02-03 09:52:50|806|804.8|806|804.8|806|804.8|806|804.8|4
1643881980000|2022-02-03 09:53:00|||||||||3
1643882010000|2022-02-03 09:53:30||804.5||804.8||804.8||804.5|0
1643882030000|2022-02-03 09:53:50|805.8|804.5|805.8|804.5|806|804.5|805.8|804.5|8
1643882040000|2022-02-03 09:54:00|||||||||12
1643882050000|2022-02-03 09:54:10|806|804.8|806|804.8|806|804.8|806|804.5|5
1643882060000|2022-02-03 09:54:20|806.3|805|806.3|805|806.3|805|806.3|805|6
1643882070000|2022-02-03 09:54:30|806|804.8|806|804.8|806|804.8|806|804.8|0
1643882090000|2022-02-03 09:54:50|||||||||3
1643882100000|2022-02-03 09:55:00|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|6
1643882110000|2022-02-03 09:55:10|806|804.8|806|804.8|806|804.8|806|804.8|3
1643882150000|2022-02-03 09:55:50|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|26
1643882160000|2022-02-03 09:56:00|806||805.8||806||805.8||14
1643882170000|2022-02-03 09:56:10|806|804.8|806|804.8|806|804.8|806|804.8|2
1643882190000|2022-02-03 09:56:30|806.3|805|806.3|805|806.3|805|806.3|805|87
1643882210000|2022-02-03 09:56:50|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|71
1643882220000|2022-02-03 09:57:00|||||||||1
1643882230000|2022-02-03 09:57:10|806.3|805|806.3|805|806.5|805|806.3|805|1
1643882250000|2022-02-03 09:57:30|806|804.8|806|804.8|806|804.8|806|804.8|2
1643882270000|2022-02-03 09:57:50|806.3|805|806.3|805|806.3|805|806.3|805|1
1643882280000|2022-02-03 09:58:00|806|804.8|806.3|804.8|806.3|805|806|804.8|23
1643882290000|2022-02-03 09:58:10||805||805||805||804.8|11
1643882300000|2022-02-03 09:58:20|||||||||1
1643882310000|2022-02-03 09:58:30|806.5||806.3||806.5||806.3||4
1643882320000|2022-02-03 09:58:40|806.5||806.5||806.5||806.5||1
1643882330000|2022-02-03 09:58:50|806.3||806.3||806.3||806.3||0
1643882340000|2022-02-03 09:59:00|806|804.8|806.3|805|806.3|805|806|804.8|5
1643882350000|2022-02-03 09:59:10|806|804.8|806|804.8|806|804.8|806|804.8|4
1643882360000|2022-02-03 09:59:20|806.3||806||806.3||806||1
1643882380000|2022-02-03 09:59:40|||||||||2
1643882400000|2022-02-03 10:00:00|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|12
1643882410000|2022-02-03 10:00:10|||||||||4
1643882420000|2022-02-03 10:00:20|806|804.8|806|804.8|806|804.8|806|804.8|3
1643882430000|2022-02-03 10:00:30||804.5||804.8||804.8||804.5|1
1643882440000|2022-02-03 10:00:40|806.3|805|806.3|805|806.3|805|806.3|805|0
1643882480000|2022-02-03 10:01:20|806|804.8|806|804.8|806|805|806|804.8|3
1643882490000|2022-02-03 10:01:30|806.3||806.3||806.3||806.3||2
1643882500000|2022-02-03 10:01:40||805||805||805||805|1
1643882510000|2022-02-03 10:01:50||804.8||804.8||804.8||804.8|0
1643882520000|2022-02-03 10:02:00|806||806||806||806||0
1643882530000|2022-02-03 10:02:10|806.3||806||806.3||806||0
1643882540000|2022-02-03 10:02:20||804.5||804.8||804.8||804.5|0
1643882560000|2022-02-03 10:02:40|805.8|804.5|805.8|804.5|805.8|804.8|805.8|804.5|21
1643882590000|2022-02-03 10:03:10|805.5|804.3|805.5|804|805.5|804.3|805.3|804|15
1643882600000|2022-02-03 10:03:20||804.3||804||804.3||804|0
1643882610000|2022-02-03 10:03:30||804.3||804.3||804.3||804.3|0
1643882620000|2022-02-03 10:03:40|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.3|0
1643882630000|2022-02-03 10:03:50||804.3||804.3||804.3||804.3|2
1643882640000|2022-02-03 10:04:00||804.5||804.5||804.5||804.5|0
1643882670000|2022-02-03 10:04:30|806||806||806||805.8||1
1643882680000|2022-02-03 10:04:40|805.8||805.8||805.8||805.8||0
1643882710000|2022-02-03 10:05:10||804.3||804.3||804.3||804.3|5
1643882720000|2022-02-03 10:05:20|805.5|804.5|805.8|804.3|805.8|804.5|805.5|804.3|2
1643882730000|2022-02-03 10:05:30||804.5||804.5||804.5||804.3|0
1643882760000|2022-02-03 10:06:00|||||||||2
1643882780000|2022-02-03 10:06:20|||||||||1
1643882800000|2022-02-03 10:06:40|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|3
1643882810000|2022-02-03 10:06:50|||||||||3
1643882820000|2022-02-03 10:07:00||804||804.3||804.3||804|0
1643882830000|2022-02-03 10:07:10|805.3|804|805.3|804|805.3|804|805.3|804|6
1643882840000|2022-02-03 10:07:20|||||||||3
1643882860000|2022-02-03 10:07:40|||||||||15
1643882880000|2022-02-03 10:08:00|||||||||1
1643882890000|2022-02-03 10:08:10|||||||||2
1643882900000|2022-02-03 10:08:20|805|803.8|805|803.8|805|803.8|805|803.8|0
1643882910000|2022-02-03 10:08:30|805.3|804|805.3|804|805.3|804|805.3|804|1
1643882980000|2022-02-03 10:09:40|||||||||1
1643882990000|2022-02-03 10:09:50|||||||||1
1643883000000|2022-02-03 10:10:00|805|803.8|805|803.8|805|804|805|803.8|5
1643883020000|2022-02-03 10:10:20|||||||||16
1643883060000|2022-02-03 10:11:00|805.3||805.3||805.3||805.3||1
1643883070000|2022-02-03 10:11:10|805||805||805||805||0
1643883080000|2022-02-03 10:11:20|805.3|804|805.3|804|805.3|804|805.3|804|0
1643883100000|2022-02-03 10:11:40|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|1
1643883110000|2022-02-03 10:11:50|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|5
1643883120000|2022-02-03 10:12:00|||||||||1
1643883130000|2022-02-03 10:12:10|||||||||1
1643883160000|2022-02-03 10:12:40|806|804.8|806|804.8|806|804.8|806|804.8|0
1643883180000|2022-02-03 10:13:00|||||||||17
1643883190000|2022-02-03 10:13:10|805.8|804.5|806|804.8|806|804.8|805.8|804.5|6
1643883220000|2022-02-03 10:13:40|806.3||806.3||806.3||806.3||0
1643883230000|2022-02-03 10:13:50|806||806||806||806||0
1643883240000|2022-02-03 10:14:00|806.3|805|806.3|805|806.3|805|806.3|805|0
1643883250000|2022-02-03 10:14:10|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|0
1643883260000|2022-02-03 10:14:20|806.3|805|806.3|805|806.3|805|806.3|805|3
1643883270000|2022-02-03 10:14:30|806|804.8|806.3|804.8|806.3|804.8|806|804.8|2
1643883280000|2022-02-03 10:14:40|806|805|806|804.8|806|805|806|804.8|0
1643883290000|2022-02-03 10:14:50||804.5||804.5||804.5||804.5|0
1643883300000|2022-02-03 10:15:00|805.8||805.8||805.8||805.8||0
1643883310000|2022-02-03 10:15:10|806|804.8|805.8|804.5|806|804.8|805.8|804.5|1
1643883320000|2022-02-03 10:15:20|806||806||806||805.8||0
1643883330000|2022-02-03 10:15:30|805.8||805.8||805.8||805.8||0
1643883360000|2022-02-03 10:16:00|806|805|806.3|805|806.3|805|805.8|804.8|0
1643883380000|2022-02-03 10:16:20|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|5
1643883390000|2022-02-03 10:16:30|806.3|805|806.3|805|806.3|805|806.3|805|0
1643883400000|2022-02-03 10:16:40|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|0
1643883410000|2022-02-03 10:16:50|806.3|805|806.3|805|806.3|805.3|806.3|805|5
1643883420000|2022-02-03 10:17:00|806|804.8|806.3|805|806.3|805|806|804.8|0
1643883440000|2022-02-03 10:17:20||804.8||805||805||804.8|0
1643883460000|2022-02-03 10:17:40|806.5|805.3|806.5|805|806.5|805.3|806.3|805|14
1643883470000|2022-02-03 10:17:50|806.3||806.3||806.3||806.3||0
1643883480000|2022-02-03 10:18:00|806.5|805.3|806.5|805.3|806.5|805.3|806.3|805.3|0
1643883490000|2022-02-03 10:18:10|806.3|805|806.3|805|806.3|805.3|806.3|805|4
1643883500000|2022-02-03 10:18:20|806.5||806.3||806.5||806.3||0
1643883510000|2022-02-03 10:18:30|806.5|805.3|806.3|805|806.5|805.3|806.3|805|0
1643883520000|2022-02-03 10:18:40|806.5||806.5||806.5||806.5||0
1643883530000|2022-02-03 10:18:50|806.8|805.3|806.5|805.3|806.8|805.3|806.5|805.3|0
1643883540000|2022-02-03 10:19:00|||||||||3
1643883590000|2022-02-03 10:19:50||805||805||805||805|0
1643883600000|2022-02-03 10:20:00|806.3|805.3|806.5|805|806.5|805.3|806.3|805|3
1643883620000|2022-02-03 10:20:20|806.3||806.5||806.5||806.3||0
1643883630000|2022-02-03 10:20:30||805.3||805.3||805.3||805.3|1
1643883650000|2022-02-03 10:20:50||805||805||805||805|0
1643883660000|2022-02-03 10:21:00||805.3||805.3||805.3||805.3|0
1643883680000|2022-02-03 10:21:20|||||||||4
1643883710000|2022-02-03 10:21:50||805||805.3||805.3||805|0
1643883720000|2022-02-03 10:22:00||805||805.3||805.3||805|0
1643883750000|2022-02-03 10:22:30|||||||||5
1643883760000|2022-02-03 10:22:40|806.3|805|806|804.8|806.3|805|806|804.5|3
1643883780000|2022-02-03 10:23:00|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.3|0
1643883790000|2022-02-03 10:23:10||804.3||804.3||804.3||804.3|0
1643883800000|2022-02-03 10:23:20|805.5|804.5|805.8|804.5|805.8|804.5|805.5|804.3|2
1643883810000|2022-02-03 10:23:30|806||806||806||806||0
1643883820000|2022-02-03 10:23:40|805.8||805.8||805.8||805.8||0
1643883830000|2022-02-03 10:23:50|806|804.8|806|804.8|806|804.8|806|804.8|0
1643883840000|2022-02-03 10:24:00|||||||||1
1643883850000|2022-02-03 10:24:10||804.5||804.5||804.5||804.5|1
1643883860000|2022-02-03 10:24:20||804.8||804.5||804.8||804.5|0
1643883870000|2022-02-03 10:24:30||804.8||804.5||804.8||804.5|0
1643883880000|2022-02-03 10:24:40|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|15
1643883890000|2022-02-03 10:24:50|806||805.8||806||805.8||0
1643883910000|2022-02-03 10:25:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|2
1643883920000|2022-02-03 10:25:20|805.8|804.5|805.8|804.3|805.8|804.5|805.8|804.3|1
1643883930000|2022-02-03 10:25:30|805.5||805.5||805.5||805.5||0
1643883940000|2022-02-03 10:25:40|805.8||805.8||805.8||805.8||0
1643883950000|2022-02-03 10:25:50|805.5|804|805.5|804|805.5|804|805.3|804|2
1643883960000|2022-02-03 10:26:00||804.3||804.3||804.3||804|1
1643883970000|2022-02-03 10:26:10|805.8|804|805.5|804.3|805.8|804.5|805.5|804|471
1643883990000|2022-02-03 10:26:30|805.8||805.8||805.8||805.8||0
1643884000000|2022-02-03 10:26:40|805.5|804.5|805.5|804.3|805.5|804.5|805.5|804.3|10
1643884010000|2022-02-03 10:26:50|805.8||805.5||805.8||805.5||10
1643884020000|2022-02-03 10:27:00|805.8|804.5|805.8|804.5|805.8|804.5|805.5|804.3|0
1643884030000|2022-02-03 10:27:10|806|804.8|806|804.8|806|804.8|806|804.5|1
1643884040000|2022-02-03 10:27:20||804.5||804.8||804.8||804.5|0
1643884070000|2022-02-03 10:27:50|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|4
1643884100000|2022-02-03 10:28:20|806|804.8|806|804.8|806|804.8|806|804.8|0
1643884130000|2022-02-03 10:28:50|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|1
1643884140000|2022-02-03 10:29:00|806|804.8|805.8|804.5|806|804.8|805.8|804.5|0
1643884160000|2022-02-03 10:29:20|||||||||1
1643884180000|2022-02-03 10:29:40|||||||||4
1643884210000|2022-02-03 10:30:10||804.3||804.5||804.5||804.3|12
1643884220000|2022-02-03 10:30:20|806|804.8|806|804.8|806|804.8|806|804.8|37
1643884230000|2022-02-03 10:30:30|805.8|804.5|806|804.8|806|804.8|805.8|804.5|1
1643884250000|2022-02-03 10:30:50|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|0
1643884260000|2022-02-03 10:31:00|806||805.8||806||805.8||0
1643884270000|2022-02-03 10:31:10|806||805.8||806||805.8||6
1643884300000|2022-02-03 10:31:40|||||||||1
1643884310000|2022-02-03 10:31:50|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|0
1643884320000|2022-02-03 10:32:00|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|120
1643884330000|2022-02-03 10:32:10|||||||||6
1643884340000|2022-02-03 10:32:20|805.5|804.3|805.8|804.3|805.8|804.3|805.5|804.3|68
1643884350000|2022-02-03 10:32:30|805.5|804.5|805.8|804.3|805.8|804.5|805.5|804.3|0
1643884360000|2022-02-03 10:32:40||804.5||804.5||804.5||804.3|0
1643884370000|2022-02-03 10:32:50||804.3||804.5||804.5||804.3|0
1643884390000|2022-02-03 10:33:10||804.3||804.5||804.5||804.3|0
1643884410000|2022-02-03 10:33:30|||||||||1
1643884440000|2022-02-03 10:34:00|||||||||1
1643884470000|2022-02-03 10:34:30|805.5|804.3|805.8|804.3|805.8|804.3|805.5|804.3|1
1643884480000|2022-02-03 10:34:40|805.5||805.5||805.5||805.5||5
1643884540000|2022-02-03 10:35:40|805.3|804|805.3|804|805.3|804|805.3|804|1
1643884550000|2022-02-03 10:35:50||803.8||804||804||803.8|0
1643884560000|2022-02-03 10:36:00|805|803.8|804.8|803.3|805|803.8|804.5|803.3|59
1643884570000|2022-02-03 10:36:10|804.3|803.5|804.8|803.5|804.8|803.5|804.3|803|203
1643884590000|2022-02-03 10:36:30|805|803.8|805|803.5|805|803.8|804.8|803.5|20
1643884600000|2022-02-03 10:36:40|804.8|803.8|804.8|803.5|805|803.8|804.8|803.5|7
1643884610000|2022-02-03 10:36:50|||||||||4
1643884620000|2022-02-03 10:37:00|805||804.8||805||804.8||0
1643884630000|2022-02-03 10:37:10|805||804.8||805||804.8||0
1643884640000|2022-02-03 10:37:20|805|803.8|805|803.8|805.3|803.8|805|803.8|0
1643884650000|2022-02-03 10:37:30|805.3|804|805.3|804|805.3|804|805.3|803.8|1
1643884660000|2022-02-03 10:37:40||803.8||804||804||803.8|0
1643884670000|2022-02-03 10:37:50||803.8||803.8||803.8||803.8|0
1643884680000|2022-02-03 10:38:00|805||805||805.3||805||2
1643884690000|2022-02-03 10:38:10|805.3|804|805.3|804|805.3|804|805.3|804|0
1643884700000|2022-02-03 10:38:20|||||||||5
1643884740000|2022-02-03 10:39:00|||||||||1
1643884780000|2022-02-03 10:39:40|805|803.8|805|803.8|805.3|803.8|805|803.8|1
1643884800000|2022-02-03 10:40:00|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|10
1643884810000|2022-02-03 10:40:10|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|4
1643884820000|2022-02-03 10:40:20|804.3|803|804.5|803.3|804.5|803.3|804.3|803|3
1643884830000|2022-02-03 10:40:30|804.3|803|804.5|803.3|804.5|803.3|804.3|803|5
1643884840000|2022-02-03 10:40:40||803||803||803.3||803|0
1643884850000|2022-02-03 10:40:50||803.3||803.3||803.3||803|0
1643884860000|2022-02-03 10:41:00|804.3|803|804.3|803|804.3|803|804.3|803|6
1643884870000|2022-02-03 10:41:10|804|802.8|804.3|803|804.3|803|804|802.8|1
1643884880000|2022-02-03 10:41:20|||||||||7
1643884900000|2022-02-03 10:41:40|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|9
1643884910000|2022-02-03 10:41:50||803||803||803||803|6
1643884920000|2022-02-03 10:42:00|804.3|803.3|804.3|803|804.3|803.3|804.3|803|3
1643884930000|2022-02-03 10:42:10|804.5|803.3|804.5|803.3|804.5|803.3|804.3|803|9
1643884940000|2022-02-03 10:42:20|804.3|803|804.3|803|804.5|803|804.3|803|0
1643884950000|2022-02-03 10:42:30|804|802.8|804|802.8|804|803|804|802.5|12
1643884960000|2022-02-03 10:42:40|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|1
1643884970000|2022-02-03 10:42:50|804|802.8|804|802.8|804|802.8|804|802.8|0
1643884980000|2022-02-03 10:43:00|804.3|803|804.5|803|804.5|803|804.3|803|7
1643884990000|2022-02-03 10:43:10|804.3|802.8|804.3|803|804.3|803|804.3|802.8|0
1643885000000|2022-02-03 10:43:20|804|802.8|804|802.8|804|802.8|804|802.8|23
1643885010000|2022-02-03 10:43:30|803.8|802.5|804|802.8|804|802.8|803.8|802.5|10
1643885020000|2022-02-03 10:43:40|||||||||1
1643885030000|2022-02-03 10:43:50||802.5||802.8||802.8||802.5|10
1643885040000|2022-02-03 10:44:00|804.3||804||804.3||804||6
1643885080000|2022-02-03 10:44:40|803.8|802.5|803.5|802.3|803.8|802.5|803.5|802.3|17
1643885090000|2022-02-03 10:44:50|803.8|802|803.5|802.3|803.8|802.3|803.5|802|3
1643885100000|2022-02-03 10:45:00|803.3|802|803.5|802|803.5|802.3|803.3|802|2
1643885110000|2022-02-03 10:45:10||802.3||802.3||802.3||802.3|7
1643885120000|2022-02-03 10:45:20|803.8|802.5|804|802.8|804.3|802.8|803.5|802.5|2
1643885140000|2022-02-03 10:45:40|803.8|802.5|803.8|802.3|803.8|802.5|803.8|802.3|5
1643885150000|2022-02-03 10:45:50|803.5|802.5|803.8|802.5|803.8|802.5|803.5|802.5|0
1643885160000|2022-02-03 10:46:00|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|1
1643885170000|2022-02-03 10:46:10|803.3|802|803.5|802.3|803.5|802.3|803.3|802|10
1643885180000|2022-02-03 10:46:20|803.3|802|803.3|802|803.5|802.3|803.3|802|4
1643885200000|2022-02-03 10:46:40||801.8||801.8||801.8||801.8|6
1643885210000|2022-02-03 10:46:50|803|801.5|803|801.8|803.3|801.8|802.8|801.5|7
1643885220000|2022-02-03 10:47:00||801.5||801.8||801.8||801.5|2
1643885230000|2022-02-03 10:47:10|803.3|802|803.5|802.3|803.5|802.3|803.3|801.8|26
1643885240000|2022-02-03 10:47:20|||||||||15
1643885260000|2022-02-03 10:47:40||802||802.3||802.3||802|1
1643885270000|2022-02-03 10:47:50|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643885280000|2022-02-03 10:48:00||802.3||802.3||802.5||802.3|3
1643885290000|2022-02-03 10:48:10|803.5||803.8||803.8||803.5||0
1643885300000|2022-02-03 10:48:20|803.5|802.5|804|802.8|804|802.8|803.5|802.3|111
1643885320000|2022-02-03 10:48:40|||||||||5
1643885330000|2022-02-03 10:48:50|804.3||804||804.3||804||10
1643885340000|2022-02-03 10:49:00|||||||||2
1643885350000|2022-02-03 10:49:10|804.3|803|804.3|802.8|804.3|803|804|802.8|3
1643885360000|2022-02-03 10:49:20|804|803|804|802.8|804|803|804|802.8|108
1643885380000|2022-02-03 10:49:40||802.5||802.8||802.8||802.5|0
1643885390000|2022-02-03 10:49:50|804.3|803|804|802.8|804.3|803|804|802.8|13
1643885400000|2022-02-03 10:50:00||802.5||802.5||802.8||802.5|3
1643885410000|2022-02-03 10:50:10|803.8|802.8|803.5|802.3|804|802.8|803.5|802.3|26
1643885420000|2022-02-03 10:50:20|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.3|1
1643885430000|2022-02-03 10:50:30|803.5|802.3|803.8|802.3|803.8|802.5|803.5|802.3|1
1643885440000|2022-02-03 10:50:40|803.5|802.5|803.8|802.5|803.8|802.5|803.5|802.3|0
1643885450000|2022-02-03 10:50:50|803.5|802.3|803.8|802.3|803.8|802.5|803.5|802.3|0
1643885460000|2022-02-03 10:51:00|803.5|802.5|804|802.8|804|802.8|803.5|802.5|65
1643885470000|2022-02-03 10:51:10|804.3|803|804.3|803|804.3|803|804.3|803|0
1643885480000|2022-02-03 10:51:20||802.8||802.8||802.8||802.8|8
1643885490000|2022-02-03 10:51:30|804|803|804.3|803|804.3|803|804|803|0
1643885500000|2022-02-03 10:51:40|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|11
1643885510000|2022-02-03 10:51:50||803||803.3||803.3||803|1
1643885520000|2022-02-03 10:52:00|804.3|803|804.3|803|804.3|803.3|804.3|803|0
1643885530000|2022-02-03 10:52:10|804.5|802.8|804.3|803|804.5|803|804.3|802.8|4
1643885540000|2022-02-03 10:52:20|||||||||1
1643885550000|2022-02-03 10:52:30|804.5|803.3|804.3|803|804.5|803.3|804.3|803|7
1643885560000|2022-02-03 10:52:40|804.5||804.5||804.5||804.3||0
1643885570000|2022-02-03 10:52:50||803.3||803.3||803.3||803|0
1643885580000|2022-02-03 10:53:00|804.8||804.5||804.8||804.5||44
1643885590000|2022-02-03 10:53:10|||||||||8
1643885610000|2022-02-03 10:53:30|804.3|803|804.5|803|804.5|803.3|804.3|803|1
1643885620000|2022-02-03 10:53:40|804.3|803.3|804.5|803.3|804.5|803.3|804.3|803.3|0
1643885640000|2022-02-03 10:54:00|804.8|803|804.3|802.8|804.8|803|804.3|802.8|4
1643885650000|2022-02-03 10:54:10|804.5|803|804.3|803|804.5|803|804.3|802.8|1
1643885660000|2022-02-03 10:54:20|804|802.8|804|802.8|804|803|804|802.8|0
1643885670000|2022-02-03 10:54:30|804.3||804||804.3||804||2
1643885680000|2022-02-03 10:54:40|804.3|802.5|803.8|802.5|804.3|802.5|803.8|802.5|0
1643885690000|2022-02-03 10:54:50||802.3||802.3||802.3||802.3|0
1643885700000|2022-02-03 10:55:00|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|1
1643885710000|2022-02-03 10:55:10||802.5||802.3||802.5||802.3|1
1643885720000|2022-02-03 10:55:20||802.5||802.5||802.5||802.3|0
1643885730000|2022-02-03 10:55:30|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643885740000|2022-02-03 10:55:40||802||802.3||802.3||802|1
1643885760000|2022-02-03 10:56:00|803.8||803.5||803.8||803.5||3
1643885770000|2022-02-03 10:56:10|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.3|0
1643885780000|2022-02-03 10:56:20|804|802.3|803.8|802.5|804|802.5|803.8|802.3|0
1643885790000|2022-02-03 10:56:30||802.3||802.5||802.5||802.3|4
1643885800000|2022-02-03 10:56:40|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643885820000|2022-02-03 10:57:00|803.3|802|803.3|802|803.5|802.3|803.3|802|3
1643885830000|2022-02-03 10:57:10|803.5||803.3||803.5||803.3||0
1643885840000|2022-02-03 10:57:20||801.8||801.8||802||801.8|0
1643885850000|2022-02-03 10:57:30||802||802||802||802|1
1643885860000|2022-02-03 10:57:40||801.8||802||802||801.8|0
1643885870000|2022-02-03 10:57:50|803|801.8|803|801.8|803|801.8|803|801.8|0
1643885880000|2022-02-03 10:58:00|803.3|801.5|803|801.8|803.3|801.8|803|801.5|6
1643885890000|2022-02-03 10:58:10|803.3|801.3|802.5|801.3|803.3|801.5|802.5|801.3|51
1643885910000|2022-02-03 10:58:30|802.8||802.5||802.8||802.5||2
1643885920000|2022-02-03 10:58:40|||||||||10
1643885930000|2022-02-03 10:58:50|802.8|801|802.5|801.3|802.8|801.3|802.5|801|1
1643885940000|2022-02-03 10:59:00||801||801.3||801.3||801|0
1643885950000|2022-02-03 10:59:10||801||801.3||801.3||801|1
1643885960000|2022-02-03 10:59:20|802.8||802.5||802.8||802.5||0
1643885970000|2022-02-03 10:59:30||801||801||801.3||801|2
1643885980000|2022-02-03 10:59:40|||||||||12
1643885990000|2022-02-03 10:59:50|802.3||802.5||802.5||802.3||119
1643886000000|2022-02-03 11:00:00|802|801.3|802|800.8|802|801.3|802|800.5|4
1643886010000|2022-02-03 11:00:10|802.3||802||802.3||802||13
1643886020000|2022-02-03 11:00:20|802.3|801|802.3|801|802.3|801|802|801|0
1643886030000|2022-02-03 11:00:30|802.5|801.3|802.5|801|802.8|801.3|802.5|801|0
1643886040000|2022-02-03 11:00:40|802.3|801.3|802.5|801|802.5|801.3|802.3|801|1
1643886050000|2022-02-03 11:00:50||801.3||801.3||801.3||801.3|0
1643886060000|2022-02-03 11:01:00|802.8|801|802.5|801.3|802.8|801.3|802.5|801|1
1643886070000|2022-02-03 11:01:10|802.8|801|802.3|801|802.8|801|802.3|801|0
1643886090000|2022-02-03 11:01:30|802|800.8|802|800.8|802|801|802|800.8|0
1643886100000|2022-02-03 11:01:40|801.8|800.5|801.8|800.5|802|800.5|801.8|800.3|0
1643886110000|2022-02-03 11:01:50|801.5|800.3|801.5|800.3|801.5|800.3|801.5|800.3|4
1643886120000|2022-02-03 11:02:00|801.8||801.8||801.8||801.5||0
1643886130000|2022-02-03 11:02:10|801.5|800.5|801.8|800.5|801.8|800.5|801.5|800.3|11
1643886140000|2022-02-03 11:02:20||800.3||800.3||800.5||800.3|10
1643886150000|2022-02-03 11:02:30|802|800.5|802|800.5|802|800.8|801.8|800.3|3
1643886160000|2022-02-03 11:02:40|801.8|800.8|801.8|800.5|801.8|800.8|801.8|800.5|0
1643886170000|2022-02-03 11:02:50|802|800.8|801.8|800.5|802|800.8|801.8|800.5|35
1643886180000|2022-02-03 11:03:00|802|800.8|802|800.8|802|800.8|801.8|800.8|0
1643886190000|2022-02-03 11:03:10|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|8
1643886200000|2022-02-03 11:03:20|802|800.8|802|800.8|802|800.8|801.8|800.5|1
1643886210000|2022-02-03 11:03:30|801.8|800.5|801.8|800.5|801.8|800.5|801.8|800.5|1
1643886230000|2022-02-03 11:03:50|801.5|800.3|801.8|800.5|801.8|800.5|801.5|800.3|23
1643886240000|2022-02-03 11:04:00|802|800.8|802|800.5|802|800.8|801.8|800.5|21
1643886250000|2022-02-03 11:04:10||800.8||800.8||800.8||800.8|1
1643886260000|2022-02-03 11:04:20|802.3|801|802.3|801|802.3|801|802.3|801|5
1643886300000|2022-02-03 11:05:00|802.5|801.3|802.5|801.3|802.5|801.3|802.3|801|9
1643886310000|2022-02-03 11:05:10||801||801.3||801.3||801|0
1643886320000|2022-02-03 11:05:20|802.3|801|802.3|801|802.5|801|802|800.8|22
1643886330000|2022-02-03 11:05:30|802|800.8|802|800.8|802.3|801|802|800.8|5
1643886340000|2022-02-03 11:05:40|802.3|801|802|800.8|802.3|801|802|800.8|0
1643886350000|2022-02-03 11:05:50|802.3||802.3||802.3||802||0
1643886360000|2022-02-03 11:06:00|802.5|801|802.5|801.3|802.5|801.3|802.5|800.8|17
1643886370000|2022-02-03 11:06:10|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|4
1643886390000|2022-02-03 11:06:30|803|801.8|803|801.8|803|801.8|803|801.5|0
1643886400000|2022-02-03 11:06:40|803.3|802|803|801.8|803.3|802|803|801.8|3
1643886410000|2022-02-03 11:06:50|803.3|802|803.3|802|803.3|802|803.3|802|3
1643886420000|2022-02-03 11:07:00|803.5||803.3||803.5||803.3||0
1643886430000|2022-02-03 11:07:10|803.5|801.8|803.3|801.8|803.5|801.8|803.3|801.8|0
1643886440000|2022-02-03 11:07:20||802||802||802||802|0
1643886450000|2022-02-03 11:07:30|803.5||803.3||803.5||803.3||0
1643886460000|2022-02-03 11:07:40|803.8|802.3|803.5|802.3|803.8|802.3|803.5|802.3|4
1643886470000|2022-02-03 11:07:50|803.8||803.8||803.8||803.5||0
1643886480000|2022-02-03 11:08:00|803.5||803.5||803.5||803.5||0
1643886490000|2022-02-03 11:08:10|803.3|802|803.3|802|803.5|802|803.3|802|1
1643886500000|2022-02-03 11:08:20|||||||||1
1643886510000|2022-02-03 11:08:30||801.8||802||802||801.8|1
1643886520000|2022-02-03 11:08:40|||||||||1
1643886530000|2022-02-03 11:08:50|803.5|801.8|803.3|802|803.5|802|803.3|801.8|0
1643886540000|2022-02-03 11:09:00|803.5|801.8|803.3|802|803.5|802|803.3|801.8|1
1643886550000|2022-02-03 11:09:10||801.8||801.8||802||801.8|0
1643886560000|2022-02-03 11:09:20|803||803||803||803||3
1643886580000|2022-02-03 11:09:40|||||||||1
1643886630000|2022-02-03 11:10:30|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|1
1643886650000|2022-02-03 11:10:50|803|801.8|803|801.8|803|801.8|803|801.5|1
1643886660000|2022-02-03 11:11:00|803.3|801.5|803|801.5|803.3|801.5|803|801.5|2
1643886680000|2022-02-03 11:11:20|802.8||802.8||803||802.8||0
1643886690000|2022-02-03 11:11:30|803|801.8|803|801.8|803.3|801.8|803|801.5|2
1643886700000|2022-02-03 11:11:40|802.8|801.5|803|801.5|803|801.5|802.8|801.5|0
1643886710000|2022-02-03 11:11:50|802.8|801.8|803.5|802|803.5|802.3|802.8|801.8|10
1643886720000|2022-02-03 11:12:00|803.3|802.3|803.3|802|803.3|802.3|803.3|802|8
1643886730000|2022-02-03 11:12:10|803.5|801.8|803.3|802|803.5|802|803.3|801.8|3
1643886740000|2022-02-03 11:12:20|||||||||2
1643886750000|2022-02-03 11:12:30|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802.3|9
1643886760000|2022-02-03 11:12:40||802||802.3||802.3||802|0
1643886780000|2022-02-03 11:13:00|803.3|802|803.3|802|803.5|802.3|803.3|802|0
1643886790000|2022-02-03 11:13:10|803.5||803.3||803.5||803.3||0
1643886800000|2022-02-03 11:13:20|||||||||4
1643886840000|2022-02-03 11:14:00|803.5|802.3|803.5|802|803.5|802.3|803.3|802|0
1643886850000|2022-02-03 11:14:10|803.3|802.3|803.5|802|803.5|802.3|803.3|802|0
1643886860000|2022-02-03 11:14:20|803.3||803.3||803.3||803.3||0
1643886870000|2022-02-03 11:14:30|803.5||803.3||803.5||803.3||0
1643886890000|2022-02-03 11:14:50|||||||||1
1643886900000|2022-02-03 11:15:00|803|801.8|802.8|801.5|803|801.8|802.8|801.5|5
1643886910000|2022-02-03 11:15:10|803||802.8||803||802.8||0
1643886920000|2022-02-03 11:15:20|803|801.8|803|801.8|803|801.8|803|801.5|1
1643886940000|2022-02-03 11:15:40|803.3|802|803.3|802|803.3|802|803|802|16
1643886960000|2022-02-03 11:16:00|803.5|801.8|803.3|801.8|803.5|802|803.3|801.8|2
1643886970000|2022-02-03 11:16:10|803|802|803|801.5|803|802|803|801.5|4
1643886980000|2022-02-03 11:16:20||801.8||801.8||801.8||801.5|0
1643887000000|2022-02-03 11:16:40|802.8|801.5|802.8|801.5|802.8|801.8|802.8|801.5|11
1643887020000|2022-02-03 11:17:00|||||||||12
1643887040000|2022-02-03 11:17:20|||||||||7
1643887060000|2022-02-03 11:17:40||801.3||801.5||801.5||801.3|2
1643887070000|2022-02-03 11:17:50|||||||||2
1643887090000|2022-02-03 11:18:10|||||||||7
1643887110000|2022-02-03 11:18:30||801.3||801.5||801.5||801.3|0
1643887120000|2022-02-03 11:18:40|802.5|801.3|802.5|801.3|802.8|801.3|802.5|801.3|0
1643887130000|2022-02-03 11:18:50||801||801.3||801.3||801|0
1643887150000|2022-02-03 11:19:10|802.8|801.5|802.5|801.3|802.8|801.5|802.5|801.3|26
1643887160000|2022-02-03 11:19:20|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|0
1643887170000|2022-02-03 11:19:30|803|801.3|802.8|801.5|803|801.8|802.8|801.3|6
1643887190000|2022-02-03 11:19:50|803||802.8||803||802.8||0
1643887200000|2022-02-03 11:20:00|802.5|801.3|802.5|801.3|802.8|801.5|802.5|801.3|0
1643887210000|2022-02-03 11:20:10|802.8||802.5||802.8||802.5||0
1643887220000|2022-02-03 11:20:20|802.8|801.5|802.8|801.5|802.8|801.5|802.8|801.5|0
1643887250000|2022-02-03 11:20:50|803|801.8|803|801.5|803|801.8|802.8|801.5|1
1643887260000|2022-02-03 11:21:00|802.8||802.8||802.8||802.8||0
1643887270000|2022-02-03 11:21:10|803|801.8|803|801.8|803|801.8|803|801.8|0
1643887280000|2022-02-03 11:21:20||801.5||801.8||801.8||801.5|0
1643887300000|2022-02-03 11:21:40|||||||||12
1643887310000|2022-02-03 11:21:50|803.3||803.3||803.3||803.3||14
1643887320000|2022-02-03 11:22:00|803|802|803|801.8|803.3|802|803|801.8|0
1643887330000|2022-02-03 11:22:10|803.3|802|803.3|802|803.3|802|803.3|801.8|0
1643887340000|2022-02-03 11:22:20|803|801.8|803|801.8|803|801.8|803|801.8|0
1643887350000|2022-02-03 11:22:30|803.3||803.3||803.3||803||0
1643887360000|2022-02-03 11:22:40|803|802|803.3|802|803.3|802|803|802|0
1643887370000|2022-02-03 11:22:50||801.8||802||802||801.8|0
1643887380000|2022-02-03 11:23:00|803|801.8|803.3|802|803.3|802|803|801.8|41
1643887390000|2022-02-03 11:23:10|||||||||38
1643887410000|2022-02-03 11:23:30|||||||||10
1643887420000|2022-02-03 11:23:40|803|801.8|803|801.8|803|801.8|803|801.8|2
1643887430000|2022-02-03 11:23:50|803.3||803||803.3||803||0
1643887440000|2022-02-03 11:24:00|803.3||803.3||803.3||803.3||0
1643887450000|2022-02-03 11:24:10||802||802||802||802|0
1643887470000|2022-02-03 11:24:30|803|801.8|803.3|802|803.3|802|803|801.8|4
1643887480000|2022-02-03 11:24:40|803|801.8|803|801.8|803.3|802|803|801.8|1
1643887490000|2022-02-03 11:24:50|803.3|802|803.3|802|803.3|802|803.3|802|1
1643887500000|2022-02-03 11:25:00|803|801.8|803|801.8|803|801.8|803|801.8|5
1643887510000|2022-02-03 11:25:10||801.5||801.5||801.8||801.5|13
1643887520000|2022-02-03 11:25:20|802.8|801.8|802.8|801.5|802.8|801.8|802.8|801.5|0
1643887530000|2022-02-03 11:25:30|803||803||803||802.8||0
1643887540000|2022-02-03 11:25:40||801.8||801.8||801.8||801.5|0
1643887550000|2022-02-03 11:25:50||801.5||801.5||801.5||801.5|0
1643887560000|2022-02-03 11:26:00||801.8||801.5||801.8||801.5|0
1643887570000|2022-02-03 11:26:10|802.8||803||803||802.8||0
1643887580000|2022-02-03 11:26:20||801.8||801.5||801.8||801.5|0
1643887590000|2022-02-03 11:26:30|802.8||803||803||802.8||0
1643887600000|2022-02-03 11:26:40|802.8|801.8|802.8|801.5|803|801.8|802.8|801.5|3
1643887610000|2022-02-03 11:26:50|||||||||3
1643887620000|2022-02-03 11:27:00|||||||||2
1643887630000|2022-02-03 11:27:10||801.3||801.5||801.5||801.3|2
1643887640000|2022-02-03 11:27:20||801.3||801.5||801.5||801.3|1
1643887670000|2022-02-03 11:27:50||801.3||801.5||801.5||801.3|0
1643887680000|2022-02-03 11:28:00|803||802.8||803||802.8||0
1643887690000|2022-02-03 11:28:10|803||803||803||803||0
1643887700000|2022-02-03 11:28:20|802.8||803||803||802.8||0
1643887710000|2022-02-03 11:28:30|802.8||803||803||802.8||0
1643887720000|2022-02-03 11:28:40|803.3|801.8|803.3|801.8|803.3|801.8|803.3|801.8|21
1643887730000|2022-02-03 11:28:50|803||803||803||803||0
1643887740000|2022-02-03 11:29:00||801.5||801.5||801.5||801.5|14
1643887750000|2022-02-03 11:29:10|802.8|801.8|803.3|802|803.5|802.3|802.8|801.8|7
1643887760000|2022-02-03 11:29:20|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802|4
1643887770000|2022-02-03 11:29:30|803.5|802.3|803.5|802.3|803.8|802.5|803.5|802.3|1
1643887780000|2022-02-03 11:29:40|||||||||3
1643887800000|2022-02-03 11:30:00||802||802.3||802.3||802|0
1643887810000|2022-02-03 11:30:10|803.3|802|803.3|802|803.5|802|803.3|802|0
1643887820000|2022-02-03 11:30:20|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802|0
1643887830000|2022-02-03 11:30:30|803.3|802|803.3|802|803.3|802.3|803.3|802|0
1643887840000|2022-02-03 11:30:40||801.8||801.8||802||801.8|29
1643887850000|2022-02-03 11:30:50|803|802|803|801.8|803.3|802|803|801.8|0
1643887860000|2022-02-03 11:31:00|802.8|801.5|803|801.5|803|801.8|802.8|801.5|0
1643887870000|2022-02-03 11:31:10|802.8||802.8||802.8||802.8||0
1643887880000|2022-02-03 11:31:20|||||||||5
1643887910000|2022-02-03 11:31:50|||||||||3
1643887920000|2022-02-03 11:32:00|||||||||1
1643887940000|2022-02-03 11:32:20|802.5|801.3|802.8|801.3|802.8|801.5|802.5|801.3|8
1643887950000|2022-02-03 11:32:30||801.5||801.5||801.5||801.3|0
1643887960000|2022-02-03 11:32:40||801.3||801.5||801.5||801.3|0
1643887980000|2022-02-03 11:33:00|803||803||803||802.8||0
1643888000000|2022-02-03 11:33:20|802.8||803||803||802.8||1
1643888010000|2022-02-03 11:33:30|802.8|801.8|803|801.8|803|801.8|802.8|801.5|0
1643888020000|2022-02-03 11:33:40||801.5||801.8||801.8||801.5|0
1643888060000|2022-02-03 11:34:20||801.5||801.8||801.8||801.5|0
1643888070000|2022-02-03 11:34:30||801.5||801.5||801.8||801.5|0
1643888080000|2022-02-03 11:34:40|802.8|801.8|802.8|801.5|802.8|801.8|802.8|801.5|0
1643888100000|2022-02-03 11:35:00||801.3||801.5||801.5||801.3|4
1643888120000|2022-02-03 11:35:20||801.3||801.3||801.5||801.3|0
1643888130000|2022-02-03 11:35:30|803|801.5|803|801.8|803|801.8|803|801.3|0
1643888180000|2022-02-03 11:36:20|803.3|802|803.3|802|803.3|802|803.3|802|5
1643888190000|2022-02-03 11:36:30|||||||||36
1643888200000|2022-02-03 11:36:40|803.5||803.3||803.5||803.3||0
1643888210000|2022-02-03 11:36:50|803.5||803.5||803.5||803.3||2
1643888220000|2022-02-03 11:37:00|803.3||803.3||803.3||803.3||25
1643888230000|2022-02-03 11:37:10|||||||||1
1643888240000|2022-02-03 11:37:20|||||||||10
1643888280000|2022-02-03 11:38:00|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|11
1643888290000|2022-02-03 11:38:10|803.5|802.3|803.3|802|803.5|802.3|803.3|802|22
1643888320000|2022-02-03 11:38:40|||||||||1
1643888350000|2022-02-03 11:39:10|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802|0
1643888360000|2022-02-03 11:39:20||802||802.3||802.3||802|0
1643888370000|2022-02-03 11:39:30|||||||||2
1643888410000|2022-02-03 11:40:10|803.8|802.8|803.8|802.5|804|802.8|803.8|802.5|1
1643888420000|2022-02-03 11:40:20|804||804||804||804||0
1643888430000|2022-02-03 11:40:30|803.8||804||804||803.8||1
1643888440000|2022-02-03 11:40:40|803.8|802.8|803.8|802.5|803.8|802.8|803.8|802.3|3
1643888460000|2022-02-03 11:41:00|803.5|802.3|803.8|802.3|803.8|802.3|803.5|802.3|4
1643888470000|2022-02-03 11:41:10|803.5||803.5||803.5||803.5||0
1643888510000|2022-02-03 11:41:50|803.3|802|803.3|802|803.3|802|803.3|802|2
1643888520000|2022-02-03 11:42:00|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802|0
1643888530000|2022-02-03 11:42:10||802||802||802||802|1
1643888550000|2022-02-03 11:42:30|803.3|802.3|803.8|802.5|803.8|802.5|803.3|802.3|16
1643888560000|2022-02-03 11:42:40|804||803.8||804||803.8||0
1643888570000|2022-02-03 11:42:50|804||804||804||804||0
1643888580000|2022-02-03 11:43:00|804.3|802.8|804|802.8|804.3|802.8|803.8|802.5|6
1643888590000|2022-02-03 11:43:10|803.8|802.5|803.8|802.5|804|802.8|803.8|802.5|3
1643888600000|2022-02-03 11:43:20|804||803.8||804||803.8||1
1643888630000|2022-02-03 11:43:50|804|802.8|804|802.8|804|802.8|804|802.8|0
1643888640000|2022-02-03 11:44:00|804.3|802.5|804.3|802.8|804.3|802.8|804.3|802.5|1
1643888650000|2022-02-03 11:44:10||803||803||803||802.8|0
1643888670000|2022-02-03 11:44:30|||||||||2
1643888690000|2022-02-03 11:44:50|804.5|803.3|804.3|803|804.5|803.3|804.3|803|1
1643888700000|2022-02-03 11:45:00||802.8||803||803||802.8|0
1643888710000|2022-02-03 11:45:10|804.5|803.3|804.5|803|804.5|803.3|804.3|803|10
1643888720000|2022-02-03 11:45:20|804.3||804.3||804.5||804.3||0
1643888730000|2022-02-03 11:45:30|804.5||804.3||804.5||804.3||0
1643888760000|2022-02-03 11:46:00|804|802.8|804|802.8|804.3|802.8|804|802.8|0
1643888780000|2022-02-03 11:46:20||802.5||802.8||802.8||802.5|0
1643888800000|2022-02-03 11:46:40|804.3|802.5|804.3|803|804.3|803|804.3|802.5|9
1643888810000|2022-02-03 11:46:50||802.8||802.8||803||802.8|0
1643888820000|2022-02-03 11:47:00|804||804||804.3||804||0
1643888830000|2022-02-03 11:47:10||802.5||802.8||802.8||802.5|1
1643888850000|2022-02-03 11:47:30||802.5||802.8||802.8||802.5|4
1643888870000|2022-02-03 11:47:50||802.5||802.8||802.8||802.5|21
1643888880000|2022-02-03 11:48:00||802.5||802.8||802.8||802.5|1
1643888890000|2022-02-03 11:48:10||802.5||802.5||802.5||802.5|0
1643888900000|2022-02-03 11:48:20||802.8||802.8||802.8||802.8|0
1643888920000|2022-02-03 11:48:40|804.3||804||804.3||804||7
1643888930000|2022-02-03 11:48:50|804.3||804||804.3||804||7
1643888940000|2022-02-03 11:49:00|804.3||804||804.3||804||0
1643888950000|2022-02-03 11:49:10|804.3||804||804.3||804||0
1643888960000|2022-02-03 11:49:20|804.3||804||804.3||804||0
1643889000000|2022-02-03 11:50:00||802.5||802.8||802.8||802.5|0
1643889020000|2022-02-03 11:50:20|804.3||804||804.3||804||0
1643889030000|2022-02-03 11:50:30|804.3|803|804.3|803|804.3|803|804|803|10
1643889040000|2022-02-03 11:50:40||802.8||803||803||802.8|0
1643889080000|2022-02-03 11:51:20|||||||||3
1643889090000|2022-02-03 11:51:30|804|802.8|804.3|802.8|804.3|802.8|804|802.8|0
1643889100000|2022-02-03 11:51:40|804||804||804.3||804||0
1643889110000|2022-02-03 11:51:50|804.3||804||804.3||804||0
1643889120000|2022-02-03 11:52:00|804.3||804||804.3||804||0
1643889150000|2022-02-03 11:52:30|804.3|803|804|802.8|804.3|803|804|802.8|0
1643889160000|2022-02-03 11:52:40|804.3|803|804.3|802.8|804.3|803|804|802.8|3
1643889170000|2022-02-03 11:52:50|804|802.5|803.8|802.5|804|802.5|803.8|802.5|10
1643889180000|2022-02-03 11:53:00|804|802.8|804|802.8|804.3|802.8|804|802.8|0
1643889190000|2022-02-03 11:53:10|804.3||804||804.3||804||1
1643889200000|2022-02-03 11:53:20|804.3||804||804.3||804||0
1643889220000|2022-02-03 11:53:40|||||||||1
1643889230000|2022-02-03 11:53:50|804.3|803|804.3|803|804.3|803|804.3|803|0
1643889240000|2022-02-03 11:54:00|||||||||1
1643889260000|2022-02-03 11:54:20|||||||||6
1643889270000|2022-02-03 11:54:30|||||||||1
1643889280000|2022-02-03 11:54:40|||||||||1
1643889290000|2022-02-03 11:54:50|||||||||3
1643889300000|2022-02-03 11:55:00|||||||||1
1643889330000|2022-02-03 11:55:30|||||||||13
1643889340000|2022-02-03 11:55:40|||||||||2
1643889360000|2022-02-03 11:56:00|804.5||804.3||804.5||804.3||7
1643889390000|2022-02-03 11:56:30|804.5|803.3|804.5|803|804.5|803.3|804.5|803|7
1643889400000|2022-02-03 11:56:40|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|8
1643889430000|2022-02-03 11:57:10||803||803.3||803.3||803|3
1643889440000|2022-02-03 11:57:20||803||803||803.3||803|0
1643889450000|2022-02-03 11:57:30|804.3|803.3|804.3|803|804.3|803.3|804.3|803|0
1643889460000|2022-02-03 11:57:40|804.5||804.5||804.5||804.3||1
1643889470000|2022-02-03 11:57:50|804.3||804.3||804.5||804.3||0
1643889480000|2022-02-03 11:58:00|804.5|803.3|804.5|803|804.5|803.3|804.3|803|1
1643889490000|2022-02-03 11:58:10||803.3||803.3||803.3||803|0
1643889500000|2022-02-03 11:58:20|||||||||26
1643889510000|2022-02-03 11:58:30|804.3|803|804.5|803|804.5|803|804.3|803|0
1643889530000|2022-02-03 11:58:50||803.3||803.3||803.3||803.3|0
1643889540000|2022-02-03 11:59:00|||||||||2
1643889570000|2022-02-03 11:59:30|804.3|803|804.3|803|804.5|803|804.3|803|5
1643889590000|2022-02-03 11:59:50|||||||||3
1643889610000|2022-02-03 12:00:10|||||||||1
1643889620000|2022-02-03 12:00:20|804.5|803.3|804.5|803|804.5|803.3|804.5|803|0
1643889630000|2022-02-03 12:00:30|804.8|803.3|804.8|803.5|804.8|803.5|804.8|803.3|0
1643889640000|2022-02-03 12:00:40|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|1
1643889650000|2022-02-03 12:00:50||803||803||803.3||803|0
1643889660000|2022-02-03 12:01:00||803.3||803.3||803.3||803.3|0
1643889670000|2022-02-03 12:01:10|804.3|803|804.3|803|804.3|803|804.3|803|21
1643889690000|2022-02-03 12:01:30||802.8||802.8||802.8||802.8|0
1643889700000|2022-02-03 12:01:40|804|802.5|804|802.8|804|802.8|804|802.5|0
1643889710000|2022-02-03 12:01:50||802.5||802.8||802.8||802.5|0
1643889730000|2022-02-03 12:02:10|804.3|803|804.3|802.8|804.3|803|804.3|802.8|1
1643889740000|2022-02-03 12:02:20|804||804||804.3||804||0
1643889750000|2022-02-03 12:02:30|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|34
1643889760000|2022-02-03 12:02:40|804|802.8|804|802.8|804|802.8|804|802.8|4
1643889770000|2022-02-03 12:02:50|804.3|803|804.3|803|804.3|803|804.3|803|234
1643889780000|2022-02-03 12:03:00|804|802.8|804.3|802.8|804.3|802.8|804|802.8|1
1643889790000|2022-02-03 12:03:10|804||804.3||804.3||804||2
1643889800000|2022-02-03 12:03:20|804|802.5|803.8|802.5|804|802.5|803.8|802.5|2
1643889810000|2022-02-03 12:03:30|||||||||1
1643889820000|2022-02-03 12:03:40|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|2
1643889830000|2022-02-03 12:03:50|||||||||4
1643889840000|2022-02-03 12:04:00||802||802.3||802.3||802|1
1643889850000|2022-02-03 12:04:10|803.3|802|803.3|802|803.5|802|803.3|802|1
1643889860000|2022-02-03 12:04:20|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802|0
1643889880000|2022-02-03 12:04:40|||||||||422
1643889890000|2022-02-03 12:04:50|||||||||126
1643889900000|2022-02-03 12:05:00|||||||||3
1643889910000|2022-02-03 12:05:10|||||||||23
1643889920000|2022-02-03 12:05:20|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|9
1643889940000|2022-02-03 12:05:40|||||||||31
1643889950000|2022-02-03 12:05:50|804|802.8|804|802.8|804|802.8|804|802.8|3
1643889960000|2022-02-03 12:06:00|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|1
1643889980000|2022-02-03 12:06:20|804||803.8||804||803.8||0
1643890000000|2022-02-03 12:06:40|804||803.8||804||803.8||0
1643890010000|2022-02-03 12:06:50|804||803.8||804||803.8||6
1643890020000|2022-02-03 12:07:00|804||803.8||804||803.8||0
1643890030000|2022-02-03 12:07:10|||||||||10
1643890050000|2022-02-03 12:07:30|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|2
1643890060000|2022-02-03 12:07:40|803.8|802.5|803.5|802.3|803.8|802.5|803.5|802.3|2
1643890070000|2022-02-03 12:07:50|803.8||803.5||803.8||803.5||0
1643890080000|2022-02-03 12:08:00|||||||||1
1643890100000|2022-02-03 12:08:20|||||||||15
1643890130000|2022-02-03 12:08:50|||||||||1
1643890170000|2022-02-03 12:09:30|||||||||1
1643890190000|2022-02-03 12:09:50|||||||||18
1643890230000|2022-02-03 12:10:30|||||||||2
1643890250000|2022-02-03 12:10:50|||||||||5
1643890260000|2022-02-03 12:11:00|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|5
1643890270000|2022-02-03 12:11:10|804|802.8|804|802.8|804|802.8|804|802.8|0
1643890280000|2022-02-03 12:11:20|804.3|803|804.3|803|804.3|803|804|802.8|0
1643890290000|2022-02-03 12:11:30|||||||||1
1643890310000|2022-02-03 12:11:50|804.5|803.3|804.5|803|804.5|803.3|804.5|803|1
1643890320000|2022-02-03 12:12:00||803.3||803.3||803.3||803.3|0
1643890330000|2022-02-03 12:12:10|||||||||50
1643890350000|2022-02-03 12:12:30|804.3|803|804.3|803|804.3|803|804.3|803|16
1643890370000|2022-02-03 12:12:50|804.5||804.3||804.5||804.3||9
1643890390000|2022-02-03 12:13:10|804.5|803.3|804.5|803.3|804.5|803.3|804.3|803.3|0
1643890400000|2022-02-03 12:13:20|804.8|803.5|804.5|803.3|804.8|803.5|804.5|803.3|0
1643890410000|2022-02-03 12:13:30|804.8||804.5||804.8||804.5||0
1643890420000|2022-02-03 12:13:40||803||803.3||803.3||803|0
1643890430000|2022-02-03 12:13:50||803||803||803||803|0
1643890440000|2022-02-03 12:14:00||803.3||803.3||803.3||803.3|1
1643890470000|2022-02-03 12:14:30|804.8||804.5||804.8||804.5||3
1643890490000|2022-02-03 12:14:50|804.8||804.5||804.8||804.5||15
1643890500000|2022-02-03 12:15:00|804.8||804.5||804.8||804.5||1
1643890520000|2022-02-03 12:15:20|||||||||3
1643890530000|2022-02-03 12:15:30|804.3|803|804.3|803|804.3|803|804.3|803|7
1643890550000|2022-02-03 12:15:50|804.5|803.3|804.5|803|804.5|803.3|804.3|803|1
1643890560000|2022-02-03 12:16:00|804.3||804.3||804.3||804.3||1
1643890580000|2022-02-03 12:16:20|804.5||804.3||804.5||804.3||0
1643890590000|2022-02-03 12:16:30|804.5|803.3|804.3|803|804.5|803.3|804.3|803|4
1643890600000|2022-02-03 12:16:40|804.5||804.3||804.5||804.3||0
1643890610000|2022-02-03 12:16:50|804.5|803.3|804.5|803|804.5|803.3|804.3|803|0
1643890620000|2022-02-03 12:17:00||803.3||803.3||803.3||803.3|0
1643890630000|2022-02-03 12:17:10|804.3|803|804.3|803|804.3|803|804.3|803|2
1643890640000|2022-02-03 12:17:20|804|802.8|804|802.8|804|802.8|804|802.8|0
1643890650000|2022-02-03 12:17:30|803.8|802.5|803.8|802.5|803.8|802.8|803.8|802.5|3
1643890660000|2022-02-03 12:17:40|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|4
1643890670000|2022-02-03 12:17:50||802||802.3||802.3||802|0
1643890680000|2022-02-03 12:18:00|803.8|802.5|803.8|802.3|803.8|802.5|803.5|802.3|2
1643890690000|2022-02-03 12:18:10||802.5||802.5||802.5||802.5|0
1643890700000|2022-02-03 12:18:20|804||803.8||804||803.8||0
1643890710000|2022-02-03 12:18:30|||||||||19
1643890720000|2022-02-03 12:18:40|804|802.8|804|802.8|804|802.8|803.8|802.8|0
1643890730000|2022-02-03 12:18:50||802.5||802.5||802.5||802.5|0
1643890740000|2022-02-03 12:19:00||802.8||802.8||802.8||802.8|0
1643890750000|2022-02-03 12:19:10||802.5||802.8||802.8||802.5|1
1643890760000|2022-02-03 12:19:20|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|0
1643890770000|2022-02-03 12:19:30|804||804||804||803.8||0
1643890780000|2022-02-03 12:19:40|803.8||803.8||804||803.8||0
1643890790000|2022-02-03 12:19:50|804||803.8||804||803.8||0
1643890800000|2022-02-03 12:20:00|804||803.8||804||803.8||0
1643890820000|2022-02-03 12:20:20|803.5|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643890830000|2022-02-03 12:20:30|803.8||803.5||803.8||803.5||30
1643890840000|2022-02-03 12:20:40|803.8||803.5||803.8||803.5||0
1643890850000|2022-02-03 12:20:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.3|1
1643890860000|2022-02-03 12:21:00|803.5|802.3|803.8|802.5|803.8|802.5|803.5|802.3|1
1643890870000|2022-02-03 12:21:10|||||||||2
1643890920000|2022-02-03 12:22:00|804|802.8|804|802.8|804|802.8|804|802.8|0
1643890930000|2022-02-03 12:22:10|804.3|802.5|804.3|802.8|804.3|802.8|804.3|802.5|29
1643890940000|2022-02-03 12:22:20|804|803|804|802.8|804.3|803|804|802.8|0
1643890960000|2022-02-03 12:22:40|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|1
1643890970000|2022-02-03 12:22:50|||||||||3
1643890990000|2022-02-03 12:23:10|804||803.8||804||803.8||4
1643891000000|2022-02-03 12:23:20|804||803.8||804||803.8||0
1643891010000|2022-02-03 12:23:30|804|802.8|804|802.8|804|802.8|803.8|802.8|0
1643891020000|2022-02-03 12:23:40|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|9
1643891030000|2022-02-03 12:23:50|804||804||804||804||0
1643891040000|2022-02-03 12:24:00|803.8|802.3|803.5|802.3|804|802.3|803.5|802.3|0
1643891050000|2022-02-03 12:24:10|803.8|802.5|803.8|802.3|803.8|802.5|803.8|802.3|0
1643891060000|2022-02-03 12:24:20|803.5|802|803.3|802|803.5|802|803.3|802|0
1643891070000|2022-02-03 12:24:30|803.5||803.5||803.5||803.5||0
1643891080000|2022-02-03 12:24:40|803.8|802.3|803.5|802.3|803.8|802.3|803.5|802.3|0
1643891090000|2022-02-03 12:24:50|803.8||803.5||803.8||803.5||0
1643891100000|2022-02-03 12:25:00|803.8||803.5||803.8||803.5||0
1643891110000|2022-02-03 12:25:10|803.8||803.8||803.8||803.8||0
1643891120000|2022-02-03 12:25:20|803.5|802.5|803.8|802.3|803.8|802.5|803.5|802.3|0
1643891130000|2022-02-03 12:25:30|803.5||803.5||803.5||803.5||0
1643891160000|2022-02-03 12:26:00|803.8||803.5||803.8||803.5||0
1643891180000|2022-02-03 12:26:20|803.8|802.5|803.8|802.5|803.8|802.5|803.5|802.5|1
1643891200000|2022-02-03 12:26:40|804|802.8|804|802.8|804|802.8|804|802.8|0
1643891240000|2022-02-03 12:27:20|||||||||23
1643891270000|2022-02-03 12:27:50|||||||||4
1643891280000|2022-02-03 12:28:00|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|6
1643891320000|2022-02-03 12:28:40|804|802.8|804|802.8|804|802.8|804|802.8|0
1643891340000|2022-02-03 12:29:00|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|2
1643891350000|2022-02-03 12:29:10|804||803.8||804||803.8||1
1643891360000|2022-02-03 12:29:20|804||803.8||804||803.8||0
1643891370000|2022-02-03 12:29:30|804|802.8|804|802.8|804|802.8|804|802.8|0
1643891400000|2022-02-03 12:30:00|803.8|802.5|803.8|802.5|804|802.5|803.8|802.5|1
1643891410000|2022-02-03 12:30:10|804||803.8||804||803.8||0
1643891460000|2022-02-03 12:31:00|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|3
1643891470000|2022-02-03 12:31:10|803.8||803.8||803.8||803.5||0
1643891480000|2022-02-03 12:31:20|803.5|802|803.3|802|803.5|802|803|801.8|44
1643891490000|2022-02-03 12:31:30|||||||||14
1643891500000|2022-02-03 12:31:40|803.5|802.3|803.5|802.3|803.5|802.3|803.5|802.3|13
1643891510000|2022-02-03 12:31:50|803.3|802|803.3|802|803.3|802|803.3|802|48
1643891530000|2022-02-03 12:32:10|803.5|802.3|803.3|802|803.5|802.3|803.3|802|3
1643891540000|2022-02-03 12:32:20|803.5|802.3|803.5|802.3|803.5|802.3|803.3|802|12
1643891550000|2022-02-03 12:32:30||802||802||802.3||802|0
1643891560000|2022-02-03 12:32:40||802.3||802.3||802.3||802|2
1643891570000|2022-02-03 12:32:50||802||802.3||802.3||802|0
1643891580000|2022-02-03 12:33:00|||||||||2
1643891600000|2022-02-03 12:33:20|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|0
1643891620000|2022-02-03 12:33:40|||||||||2
1643891640000|2022-02-03 12:34:00|||||||||4
1643891660000|2022-02-03 12:34:20|804||804||804||804||11
1643891680000|2022-02-03 12:34:40|803.8|802.3|803.8|802.3|803.8|802.3|803.8|802.3|0
1643891690000|2022-02-03 12:34:50||802.5||802.5||802.5||802.3|0
1643891700000|2022-02-03 12:35:00||802.3||802.3||802.5||802.3|2
1643891720000|2022-02-03 12:35:20||802.5||802.5||802.5||802.3|0
1643891730000|2022-02-03 12:35:30|804|802.3|804|802.5|804|802.5|804|802.3|0
1643891740000|2022-02-03 12:35:40|803.8|802.8|804|802.8|804|802.8|803.8|802.8|10
1643891750000|2022-02-03 12:35:50|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|2
1643891760000|2022-02-03 12:36:00|804||804||804||803.8||1
1643891770000|2022-02-03 12:36:10|803.8||804||804||803.8||0
1643891780000|2022-02-03 12:36:20|803.8|802.8|803.8|802.5|803.8|802.8|803.8|802.3|3
1643891800000|2022-02-03 12:36:40|804|802.8|804|802.8|804|802.8|803.8|802.8|1
1643891810000|2022-02-03 12:36:50||802.5||802.8||802.8||802.5|0
1643891830000|2022-02-03 12:37:10|804.3|803|804.3|803|804.3|803|804.3|803|21
1643891840000|2022-02-03 12:37:20|804.5|803.3|804.8|803.3|804.8|803.3|804.3|803|1
1643891850000|2022-02-03 12:37:30|804.5|803.5|804.8|803.3|804.8|803.5|804.5|803.3|0
1643891860000|2022-02-03 12:37:40|804.5|803.5|804.8|803.3|804.8|803.5|804.5|803.3|0
1643891870000|2022-02-03 12:37:50|804.5||804.5||804.8||804.5||0
1643891890000|2022-02-03 12:38:10|||||||||63
1643891910000|2022-02-03 12:38:30|804.8|803.5|805|803.8|805|803.8|804.8|803.5|47
1643891920000|2022-02-03 12:38:40|805.3|804|805.3|804|805.3|804|805.3|804|0
1643891940000|2022-02-03 12:39:00|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|4
1643891950000|2022-02-03 12:39:10|805.3|804|805.5|804|805.5|804.3|805.3|804|2
1643891960000|2022-02-03 12:39:20|805.3|804.3|805.3|804|805.3|804.3|805.3|804|0
1643891970000|2022-02-03 12:39:30|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|0
1643891980000|2022-02-03 12:39:40|||||||||2
1643891990000|2022-02-03 12:39:50|805.3|804|805.3|804|805.5|804|805.3|804|0
1643892000000|2022-02-03 12:40:00|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643892020000|2022-02-03 12:40:20|805.3|804|805.5|804.3|805.5|804.3|805.3|804|0
1643892030000|2022-02-03 12:40:30|||||||||1
1643892040000|2022-02-03 12:40:40|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804.3|0
1643892050000|2022-02-03 12:40:50|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.3|9
1643892060000|2022-02-03 12:41:00|805.5|804.3|805.3|804|805.8|804.3|805.3|804|9
1643892090000|2022-02-03 12:41:30||803.8||804||804||803.8|2
1643892110000|2022-02-03 12:41:50|805|803.8|805|803.8|805|803.8|805|803.8|3
1643892120000|2022-02-03 12:42:00|804.8|803.5|804.8|803.5|804.8|803.8|804.8|803.5|1
1643892130000|2022-02-03 12:42:10|804.5|803.3|804.5|803.3|804.5|803.5|804.5|803.3|0
1643892160000|2022-02-03 12:42:40|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.3|7
1643892170000|2022-02-03 12:42:50|||||||||1
1643892190000|2022-02-03 12:43:10|805|803.8|805|803.8|805|803.8|805|803.8|3
1643892200000|2022-02-03 12:43:20|805.3||805||805.3||805||4
1643892210000|2022-02-03 12:43:30|805.3||805.3||805.3||805||0
1643892220000|2022-02-03 12:43:40|805|804|805.5|804|805.5|804|805|804|1
1643892230000|2022-02-03 12:43:50|805.3|803.8|805.3|803.8|805.5|803.8|805.3|803.8|4
1643892240000|2022-02-03 12:44:00|805.5|804|805.5|804.3|805.5|804.3|805.3|804|0
1643892250000|2022-02-03 12:44:10|||||||||5
1643892260000|2022-02-03 12:44:20|805.3|804|805.3|804|805.3|804|805.3|804|2
1643892280000|2022-02-03 12:44:40|||||||||4
1643892290000|2022-02-03 12:44:50||803.8||803.8||803.8||803.8|0
1643892310000|2022-02-03 12:45:10||804||804||804||804|0
1643892330000|2022-02-03 12:45:30|805.5||805.5||805.5||805.3||0
1643892350000|2022-02-03 12:45:50|805.3|803.8|805.3|803.8|805.3|803.8|805.3|803.8|0
1643892360000|2022-02-03 12:46:00||804||804||804||803.8|0
1643892370000|2022-02-03 12:46:10|805|803.8|805|803.8|805.3|803.8|805|803.5|4
1643892380000|2022-02-03 12:46:20||803.5||803.8||803.8||803.5|0
1643892400000|2022-02-03 12:46:40|805.3||805||805.3||805||4
1643892410000|2022-02-03 12:46:50|805.3|804|805.3|804|805.3|804|805.3|804|0
1643892420000|2022-02-03 12:47:00|805|803.8|805|803.8|805|804|805|803.8|0
1643892430000|2022-02-03 12:47:10|805.5|804.3|805.3|804|805.5|804.3|805.3|804|16
1643892480000|2022-02-03 12:48:00|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804|16
1643892490000|2022-02-03 12:48:10|805.3|804|805.3|804|805.3|804|805.3|804|3
1643892500000|2022-02-03 12:48:20|805|803.8|805|803.8|805|803.8|805|803.8|1
1643892540000|2022-02-03 12:49:00|805.3|804|805|803.8|805.3|804|805|803.8|1
1643892550000|2022-02-03 12:49:10|805.3||805||805.3||805||1
1643892560000|2022-02-03 12:49:20|805.3|804|805.3|804|805.3|804|805|804|0
1643892570000|2022-02-03 12:49:30|||||||||2
1643892580000|2022-02-03 12:49:40|805|803.8|805.3|803.8|805.3|803.8|805|803.8|0
1643892590000|2022-02-03 12:49:50|805||805.3||805.3||805||0
1643892600000|2022-02-03 12:50:00|805|804|805|803.8|805.3|804|805|803.8|1
1643892610000|2022-02-03 12:50:10|805.3|804|805.3|803.8|805.3|804|805.3|803.8|0
1643892620000|2022-02-03 12:50:20||804||804||804||803.8|0
1643892630000|2022-02-03 12:50:30|804.8|803.5|804.8|803.5|805|803.5|804.8|803.5|169
1643892650000|2022-02-03 12:50:50|805||804.8||805||804.8||0
1643892670000|2022-02-03 12:51:10|805|803.3|804.8|803.5|805|803.5|804.8|803.3|8
1643892680000|2022-02-03 12:51:20|805|803.8|805|803.5|805|803.8|804.8|803.5|0
1643892690000|2022-02-03 12:51:30||803.8||803.8||803.8||803.8|0
1643892730000|2022-02-03 12:52:10|805.3|803.5|805|803.8|805.3|803.8|805|803.5|2
1643892740000|2022-02-03 12:52:20|804.8|803.5|805|803.8|805|803.8|804.8|803.5|1
1643892750000|2022-02-03 12:52:30|804.8|803.5|805|803.8|805|803.8|804.8|803.5|10
1643892770000|2022-02-03 12:52:50|805.3|804|805.3|803.8|805.3|804|805.3|803.8|2
1643892780000|2022-02-03 12:53:00||804||803.8||804||803.8|0
1643892790000|2022-02-03 12:53:10||804||804||804||804|0
1643892810000|2022-02-03 12:53:30|805|803.8|805.3|803.8|805.3|803.8|805|803.8|0
1643892820000|2022-02-03 12:53:40|805||805||805.3||805||1
1643892830000|2022-02-03 12:53:50|804.8|803.5|805|803.8|805|803.8|804.8|803.5|0
1643892840000|2022-02-03 12:54:00|804.8|803.5|804.8|803.5|804.8|803.8|804.8|803.5|0
1643892850000|2022-02-03 12:54:10|805||805||805||805||0
1643892860000|2022-02-03 12:54:20||803.8||803.8||803.8||803.5|0
1643892870000|2022-02-03 12:54:30||803.5||803.8||803.8||803.5|0
1643892880000|2022-02-03 12:54:40|805.3||805||805.3||805||0
1643892900000|2022-02-03 12:55:00||803.5||803.8||803.8||803.5|3
1643892910000|2022-02-03 12:55:10|805.3|804|805.3|803.8|805.3|804|805.3|803.8|1
1643892920000|2022-02-03 12:55:20||804||804||804||804|0
1643892930000|2022-02-03 12:55:30|805.5|803.8|805.3|804|805.5|804|805.3|803.8|0
1643892940000|2022-02-03 12:55:40||803.8||803.8||804||803.8|0
1643892950000|2022-02-03 12:55:50||804||804||804||804|0
1643892960000|2022-02-03 12:56:00|805|803.8|805|803.5|805|803.8|805|803.5|2
1643892970000|2022-02-03 12:56:10|804.8||805||805||804.8||0
1643892980000|2022-02-03 12:56:20|804.8|803.8|805|803.8|805|803.8|804.8|803.8|2
1643892990000|2022-02-03 12:56:30|805.3||805||805.3||805||0
1643893010000|2022-02-03 12:56:50||803.5||803.5||803.8||803.5|0
1643893020000|2022-02-03 12:57:00||803.8||803.8||803.8||803.5|0
1643893030000|2022-02-03 12:57:10|805.3|804|805.3|804|805.3|804|805.3|804|32
1643893040000|2022-02-03 12:57:20|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|15
1643893050000|2022-02-03 12:57:30||804||804.3||804.3||804|6
1643893060000|2022-02-03 12:57:40|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|0
1643893080000|2022-02-03 12:58:00|806|804.8|806|804.8|806|804.8|805.8|804.5|14
1643893090000|2022-02-03 12:58:10|805.8|804.5|806|804.5|806|804.8|805.8|804.5|0
1643893100000|2022-02-03 12:58:20|805.8|804.8|805.8|804.5|806|804.8|805.8|804.5|0
1643893110000|2022-02-03 12:58:30|806||806||806||805.8||0
1643893120000|2022-02-03 12:58:40||804.8||804.8||804.8||804.8|2
1643893130000|2022-02-03 12:58:50|806.3|804.5|806|804.5|806.3|804.5|805.8|804.5|2
1643893140000|2022-02-03 12:59:00|806.3|804.8|806.3|804.8|806.3|804.8|806.3|804.5|0
1643893150000|2022-02-03 12:59:10||805||804.8||805||804.8|22
1643893160000|2022-02-03 12:59:20||805||804.8||805||804.8|0
1643893170000|2022-02-03 12:59:30||805||805||805||804.8|0
1643893180000|2022-02-03 12:59:40|806|804.8|806.3|804.8|806.3|805|806|804.8|0
1643893190000|2022-02-03 12:59:50||805||804.8||805||804.8|0
1643893200000|2022-02-03 13:00:00|806|805|806.3|805|806.3|805|806|805|10
1643893210000|2022-02-03 13:00:10|||||||||1
1643893220000|2022-02-03 13:00:20|806.5|805.3|806.5|805.3|806.5|805.3|806.3|805.3|0
1643893230000|2022-02-03 13:00:30|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.3|0
1643893250000|2022-02-03 13:00:50|806.5|805.3|806.3|805|806.5|805.5|806.3|805|1
1643893260000|2022-02-03 13:01:00|806.5|805.3|806.3|805|806.5|805.3|806.3|805|0
1643893270000|2022-02-03 13:01:10|||||||||100
1643893280000|2022-02-03 13:01:20|806.5|805.3|806.8|805.3|806.8|805.3|806.5|805.3|0
1643893290000|2022-02-03 13:01:30|806.5|805.5|807|805.8|807.3|806|806.5|805.5|7
1643893300000|2022-02-03 13:01:40||805.5||805.8||805.8||805.5|14
1643893310000|2022-02-03 13:01:50||805.5||805.8||805.8||805.5|0
1643893320000|2022-02-03 13:02:00|806.8|805.5|806.8|805.5|807|805.8|806.8|805.3|2
1643893330000|2022-02-03 13:02:10|806.5|805.3|806.5|805.3|806.8|805.5|806.5|805.3|0
1643893340000|2022-02-03 13:02:20|806.8|805.5|806.8|805.3|806.8|805.5|806.5|805.3|0
1643893350000|2022-02-03 13:02:30|806.5|805.5|806.5|805.3|806.5|805.5|806.5|805.3|0
1643893370000|2022-02-03 13:02:50||805||805.3||805.3||805|0
1643893380000|2022-02-03 13:03:00|806.3|805|806.3|805|806.5|805|806.3|805|0
1643893390000|2022-02-03 13:03:10|806|804.8|806.3|804.8|806.3|805|806|804.8|0
1643893400000|2022-02-03 13:03:20|806|804.5|806|804.8|806|804.8|806|804.5|6
1643893410000|2022-02-03 13:03:30||804.5||804.8||804.8||804.5|1
1643893420000|2022-02-03 13:03:40||804.5||804.5||804.5||804.5|0
1643893430000|2022-02-03 13:03:50|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|0
1643893440000|2022-02-03 13:04:00|806|804.8|806|804.5|806|804.8|806|804.5|0
1643893450000|2022-02-03 13:04:10|805.8|804.3|805.3|804|805.8|804.3|805.3|804|4
1643893460000|2022-02-03 13:04:20|805.5|803.8|805|803.8|805.5|803.8|805|803.8|5
1643893470000|2022-02-03 13:04:30|805.3|804|805.3|803.8|805.3|804|805|803.8|2
1643893480000|2022-02-03 13:04:40||804||804||804||804|0
1643893490000|2022-02-03 13:04:50|805.5||805.5||805.5||805.3||0
1643893500000|2022-02-03 13:05:00|805.3|804.3|805.3|804|805.3|804.3|805.3|804|17
1643893510000|2022-02-03 13:05:10|805.5|804.3|805.5|804.3|805.5|804.3|805.5|804.3|0
1643893520000|2022-02-03 13:05:20|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|0
1643893540000|2022-02-03 13:05:40||804.3||804.5||804.5||804.3|0
1643893550000|2022-02-03 13:05:50||804.3||804.3||804.5||804.3|2
1643893560000|2022-02-03 13:06:00|805.5|804.5|805.5|804|805.8|804.5|805.5|804|0
1643893570000|2022-02-03 13:06:10|805.3|804.3|805.5|804.3|805.5|804.3|805.3|804.3|0
1643893580000|2022-02-03 13:06:20||804||804.3||804.3||804|0
1643893590000|2022-02-03 13:06:30||804||804.3||804.3||804|0
1643893600000|2022-02-03 13:06:40|805.8|804.5|805.8|804.3|805.8|804.5|805.8|804.3|1
1643893610000|2022-02-03 13:06:50|805.5|804.5|805.5|804.3|805.5|804.5|805.5|804.3|0
1643893620000|2022-02-03 13:07:00|805.8||805.5||805.8||805.5||1
1643893650000|2022-02-03 13:07:30|805.8||805.5||805.8||805.5||0
1643893670000|2022-02-03 13:07:50|805.3|804|805.3|804|805.5|804|805.3|804|0
1643893680000|2022-02-03 13:08:00|805.5||805.3||805.5||805.3||0
1643893690000|2022-02-03 13:08:10|805.5||805.3||805.5||805.3||0
1643893720000|2022-02-03 13:08:40||803.8||804||804||803.8|1
1643893740000|2022-02-03 13:09:00||803.8||803.8||804||803.8|1
1643893750000|2022-02-03 13:09:10|805||805.3||805.3||805||0
1643893760000|2022-02-03 13:09:20|805||805||805||805||1
1643893770000|2022-02-03 13:09:30||803.5||803.8||803.8||803.5|0
1643893780000|2022-02-03 13:09:40|804.8|803.5|804.8|803.3|804.8|803.5|804.8|803.3|0
1643893790000|2022-02-03 13:09:50||803.5||803.3||803.5||803.3|55
1643893800000|2022-02-03 13:10:00||803.5||803.5||803.5||803.3|0
1643893810000|2022-02-03 13:10:10|805||805||805||805||0
1643893820000|2022-02-03 13:10:20||803.8||803.5||803.8||803.5|0
1643893830000|2022-02-03 13:10:30|804.8|803.3|804.5|803.3|804.8|803.3|804.5|803.3|0
1643893840000|2022-02-03 13:10:40|804.3|803|804.5|803|804.5|803.3|804.3|803|2
1643893850000|2022-02-03 13:10:50||803.3||803||803.3||803|1
1643893860000|2022-02-03 13:11:00|804.8|803.3|804.5|803.3|804.8|803.3|804.5|803.3|0
1643893870000|2022-02-03 13:11:10|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|0
1643893880000|2022-02-03 13:11:20|804.5|803.3|804.8|803.5|805|803.5|804.5|803.3|7
1643893890000|2022-02-03 13:11:30|804.5|803.3|804.8|803.3|804.8|803.3|804.5|803.3|20
1643893900000|2022-02-03 13:11:40|804.5|803|804.5|803.3|804.8|803.3|804.5|803|0
1643893910000|2022-02-03 13:11:50|804.3|803|804.3|802.8|804.3|803.3|804.3|802.8|2
1643893920000|2022-02-03 13:12:00|804.5|803|804.3|802.8|804.5|803|804.3|802.8|0
1643893930000|2022-02-03 13:12:10|804|803|804|802.8|804.3|803|804|802.8|0
1643893940000|2022-02-03 13:12:20|804.3||804||804.3||804||0
1643893960000|2022-02-03 13:12:40|804.3|803|804.3|802.8|804.3|803|804|802.8|0
1643893970000|2022-02-03 13:12:50||803||802.8||803||802.8|0
1643893980000|2022-02-03 13:13:00|804||804||804.3||804||0
1643893990000|2022-02-03 13:13:10|804.3||804.3||804.3||804.3||0
1643894000000|2022-02-03 13:13:20|804||804.3||804.3||804||7
1643894010000|2022-02-03 13:13:30|804||804.3||804.3||804||0
1643894020000|2022-02-03 13:13:40|804||804||804.3||804||1
1643894030000|2022-02-03 13:13:50|804.3|803|804.3|802.8|804.3|803|804|802.8|1
1643894040000|2022-02-03 13:14:00|804|803|804.5|803|804.5|803|804|803|0
1643894050000|2022-02-03 13:14:10|804.3||804.3||804.5||804.3||0
1643894060000|2022-02-03 13:14:20|804.5||804.3||804.5||804.3||8
1643894070000|2022-02-03 13:14:30|804|802.8|804|802.8|804|802.8|804|802.8|1
1643894080000|2022-02-03 13:14:40|804.3||804.3||804.3||804.3||3
1643894100000|2022-02-03 13:15:00||803||803||803||802.8|0
1643894110000|2022-02-03 13:15:10|804.5|803.3|804.5|803|804.5|803.3|804.5|803|0
1643894120000|2022-02-03 13:15:20|804.3|803.3|804.5|803|804.5|803.3|804.3|803|0
1643894130000|2022-02-03 13:15:30|804.3||804.5||804.5||804.3||1
1643894140000|2022-02-03 13:15:40|804.3||804.3||804.5||804.3||1
1643894150000|2022-02-03 13:15:50|804.5||804.3||804.5||804.3||0
1643894160000|2022-02-03 13:16:00|804.5||804.3||804.5||804.3||1
1643894170000|2022-02-03 13:16:10|||||||||4
1643894180000|2022-02-03 13:16:20||802.8||802.8||803||802.8|0
1643894190000|2022-02-03 13:16:30|804||804||804||804||0
1643894200000|2022-02-03 13:16:40|804.3||804||804.3||804||0
1643894210000|2022-02-03 13:16:50|804.3|803|804.3|802.8|804.3|803|804|802.8|10
1643894220000|2022-02-03 13:17:00||803||803||803||803|1
1643894230000|2022-02-03 13:17:10|804|802.8|804|802.8|804.3|803|804|802.8|1
1643894240000|2022-02-03 13:17:20|803.8|802.5|803.8|802.5|803.8|802.5|803.8|802.5|1
1643894250000|2022-02-03 13:17:30|||||||||1
1643894270000|2022-02-03 13:17:50|804|802.8|804|802.8|804|802.8|804|802.8|6
1643894280000|2022-02-03 13:18:00|804.3|803|804.3|802.8|804.3|803|804.3|802.8|0
1643894290000|2022-02-03 13:18:10||803||803||803||803|0
1643894320000|2022-02-03 13:18:40|804.5|803.3|804.8|803.5|805|803.5|804.5|803|3
1643894330000|2022-02-03 13:18:50|805|803.8|804.8|803.3|805|803.8|804.8|803.3|2
1643894340000|2022-02-03 13:19:00||803.5||803.3||803.5||803.3|0
1643894350000|2022-02-03 13:19:10||803.5||803.3||803.5||803.3|0
1643894370000|2022-02-03 13:19:30||803.5||803.5||803.5||803.3|0
1643894380000|2022-02-03 13:19:40|805|803.8|805|803.5|805|803.8|805|803.5|0
1643894390000|2022-02-03 13:19:50||803.8||803.8||803.8||803.8|0
1643894400000|2022-02-03 13:20:00||803.5||803.5||803.8||803.5|0
1643894410000|2022-02-03 13:20:10|804.8|803.3|804.8|803.3|804.8|803.3|804.5|803.3|3
1643894420000|2022-02-03 13:20:20||803.5||803.3||803.5||803.3|0
1643894430000|2022-02-03 13:20:30|804.5||804.5||804.5||804.5||1
1643894440000|2022-02-03 13:20:40||803||803.3||803.3||803|0
1643894450000|2022-02-03 13:20:50|804.8||804.5||804.8||804.5||0
1643894460000|2022-02-03 13:21:00|804.3|803|804.5|803|804.5|803.3|804.3|803|0
1643894470000|2022-02-03 13:21:10|804.3||804.5||804.5||804.3||0
1643894480000|2022-02-03 13:21:20||803.3||803.3||803.3||803|0
1643894490000|2022-02-03 13:21:30|804.8||804.5||804.8||804.5||0
1643894520000|2022-02-03 13:22:00||803||803||803||803|0
1643894530000|2022-02-03 13:22:10|804.3||804.5||804.5||804.3||0
1643894540000|2022-02-03 13:22:20||803.3||803||803.3||803|0
1643894550000|2022-02-03 13:22:30||803.3||803.3||803.3||803.3|0
1643894570000|2022-02-03 13:22:50|||||||||2
1643894580000|2022-02-03 13:23:00|804.8||804.8||804.8||804.5||3
1643894600000|2022-02-03 13:23:20||803.5||803.3||803.5||803.3|1
1643894610000|2022-02-03 13:23:30||803.5||803.5||803.5||803.5|0
1643894630000|2022-02-03 13:23:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|24
1643894640000|2022-02-03 13:24:00|804.3|803|804.3|803|804.3|803|804.3|803|1
1643894650000|2022-02-03 13:24:10|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803|0
1643894660000|2022-02-03 13:24:20|804.8||804.8||804.8||804.8||4
1643894670000|2022-02-03 13:24:30||803.5||803.3||803.5||803.3|0
1643894680000|2022-02-03 13:24:40||803.5||803.3||803.5||803.3|0
1643894690000|2022-02-03 13:24:50|804.5||804.5||804.5||804.5||0
1643894700000|2022-02-03 13:25:00||803||803.3||803.3||803|6
1643894710000|2022-02-03 13:25:10|804.3|803|804.3|803|804.3|803.3|804.3|803|0
1643894730000|2022-02-03 13:25:30|804.5||804.3||804.5||804.3||0
1643894740000|2022-02-03 13:25:40|804.5||804.3||804.5||804.3||0
1643894750000|2022-02-03 13:25:50|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643894760000|2022-02-03 13:26:00|804.8|803|804.8|803.3|804.8|803.3|804.8|803|9
1643894770000|2022-02-03 13:26:10|804.5||804.8||804.8||804.5||4
1643894780000|2022-02-03 13:26:20|805|803.5|805|803.5|805|803.5|804.8|803.5|11
1643894790000|2022-02-03 13:26:30||803.8||803.8||803.8||803.5|0
1643894800000|2022-02-03 13:26:40||803.5||803.5||803.8||803.5|0
1643894810000|2022-02-03 13:26:50|804.8|803.8|804.8|803.5|804.8|803.8|804.8|803.5|139
1643894820000|2022-02-03 13:27:00|||||||||4
1643894850000|2022-02-03 13:27:30|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|1
1643894860000|2022-02-03 13:27:40|804.8||804.5||804.8||804.5||0
1643894870000|2022-02-03 13:27:50|804.8|803.5|805|803.5|805|803.5|804.8|803.5|6
1643894880000|2022-02-03 13:28:00|804.8|803.8|805|803.5|805|803.8|804.8|803.5|7
1643894890000|2022-02-03 13:28:10||803.8||803.5||803.8||803.5|5
1643894900000|2022-02-03 13:28:20|804.8||804.8||804.8||804.8||0
1643894910000|2022-02-03 13:28:30||803.3||803.3||803.3||803.3|1
1643894920000|2022-02-03 13:28:40|804.5||804.8||804.8||804.5||0
1643894930000|2022-02-03 13:28:50|804.5||804.5||804.8||804.5||0
1643894940000|2022-02-03 13:29:00|804.3|803|804.3|803|804.3|803|804.3|803|0
1643894950000|2022-02-03 13:29:10|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643894960000|2022-02-03 13:29:20|||||||||1
1643894970000|2022-02-03 13:29:30||803||803.3||803.3||803|0
1643894980000|2022-02-03 13:29:40||803||803||803||803|0
1643894990000|2022-02-03 13:29:50||803.3||803.3||803.3||803|1
1643895000000|2022-02-03 13:30:00|804.8||804.8||804.8||804.8||20
1643895010000|2022-02-03 13:30:10||803.5||803.5||803.5||803.5|0
1643895020000|2022-02-03 13:30:20|805|803.8|805|803.5|805|803.8|804.8|803.5|0
1643895030000|2022-02-03 13:30:30|805.3|803.8|804.8|803.5|805.3|803.8|804.8|803.5|0
1643895040000|2022-02-03 13:30:40|805|803.3|804.5|803.3|805|803.3|804.5|803.3|3
1643895050000|2022-02-03 13:30:50|804.3|803|804.3|803|804.5|803.3|804.3|803|18
1643895060000|2022-02-03 13:31:00|804.5|802.8|804.3|802.8|804.5|802.8|804|802.8|3
1643895070000|2022-02-03 13:31:10|804||804.3||804.3||804||24
1643895080000|2022-02-03 13:31:20||803||803||803||802.8|0
1643895090000|2022-02-03 13:31:30|804|802.8|804|802.8|804.3|803|804|802.8|40
1643895100000|2022-02-03 13:31:40|||||||||2
1643895110000|2022-02-03 13:31:50|803.8|802.5|804|802.5|804|802.5|803.8|802.5|1
1643895120000|2022-02-03 13:32:00|803.8|802.8|803.8|802.5|804|802.8|803.8|802.5|145
1643895130000|2022-02-03 13:32:10|804|802.3|803.8|802.5|804|802.5|803.8|802.3|1
1643895140000|2022-02-03 13:32:20|803.5|802.3|803.8|802.3|803.8|802.3|803.5|802.3|0
1643895150000|2022-02-03 13:32:30|804|802.5|803.8|802.5|804|802.5|803.8|802.5|0
1643895160000|2022-02-03 13:32:40|804|802.8|804|802.8|804|802.8|804|802.8|3
1643895170000|2022-02-03 13:32:50|804.3|803|804.3|803|804.3|803|804.3|803|117
1643895180000|2022-02-03 13:33:00|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|9
1643895190000|2022-02-03 13:33:10||803.3||803.3||803.3||803.3|3
1643895200000|2022-02-03 13:33:20|804.5|803|804.5|803|804.5|803|804.5|803|0
1643895210000|2022-02-03 13:33:30|804.3||804.5||804.5||804.3||0
1643895220000|2022-02-03 13:33:40|804.8|803.3|804.8|803.5|804.8|803.5|804.5|803.3|0
1643895240000|2022-02-03 13:34:00|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803.3|0
1643895250000|2022-02-03 13:34:10|804.8|803|804.5|803.3|804.8|803.3|804.5|803|0
1643895260000|2022-02-03 13:34:20|804.8||804.8||804.8||804.8||0
1643895270000|2022-02-03 13:34:30|804.5|803.5|804.8|803.3|804.8|803.5|804.5|803.3|4
1643895280000|2022-02-03 13:34:40||803.5||803.5||803.5||803.3|0
1643895290000|2022-02-03 13:34:50||803.3||803.5||803.5||803.3|0
1643895300000|2022-02-03 13:35:00||803.3||803.3||803.5||803.3|0
1643895310000|2022-02-03 13:35:10|804.5|803.5|804.8|803.3|804.8|803.5|804.5|803.3|2
1643895320000|2022-02-03 13:35:20||803.5||803.5||803.5||803.3|0
1643895330000|2022-02-03 13:35:30|804.5|803.3|804.5|803.3|804.5|803.3|804.5|803.3|0
1643895350000|2022-02-03 13:35:50||803||803||803.3||803|1
1643895360000|2022-02-03 13:36:00||803.3||803.3||803.3||803|3
1643895400000|2022-02-03 13:36:40|804.8|803|804.8|803.3|804.8|803.3|804.8|803|1
1643895410000|2022-02-03 13:36:50|804.5|803.5|805|803.8|805|803.8|804.5|803.5|4
1643895430000|2022-02-03 13:37:10|805.3||805||805.3||805||0
1643895450000|2022-02-03 13:37:30|804.8|803.5|804.8|803.3|804.8|803.5|804.8|803.3|1
1643895460000|2022-02-03 13:37:40||803.5||803.3||803.5||803.3|2
1643895470000|2022-02-03 13:37:50|804.5|803.5|804.8|803.3|804.8|803.5|804.5|803.3|1
1643895480000|2022-02-03 13:38:00|804.5|803.5|805|803.5|805|803.5|804.5|803.3|2
1643895490000|2022-02-03 13:38:10||803.8||803.8||803.8||803.8|5
1643895500000|2022-02-03 13:38:20||803.5||803.8||803.8||803.5|0
1643895510000|2022-02-03 13:38:30||803.5||803.8||803.8||803.5|0
1643895520000|2022-02-03 13:38:40|805.3|803.5|805|803.5|805.3|803.5|805|803.5|2
1643895530000|2022-02-03 13:38:50|804.8|803.8|805|803.8|805|803.8|804.8|803.5|3
1643895540000|2022-02-03 13:39:00|804.8|803.5|805|803.8|805|803.8|804.8|803.3|363
1643895550000|2022-02-03 13:39:10||803.5||803.8||803.8||803.5|50
1643895560000|2022-02-03 13:39:20|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|4
1643895570000|2022-02-03 13:39:30|805|803.8|805|803.8|805|803.8|805|803.8|0
1643895580000|2022-02-03 13:39:40||803.5||803.8||803.8||803.5|0
1643895590000|2022-02-03 13:39:50|804.8|803.5|805|803.8|805|803.8|804.8|803.5|0
1643895600000|2022-02-03 13:40:00|805.3|804|805.5|804.3|805.8|804.5|805.3|804|92
1643895610000|2022-02-03 13:40:10|805.8|804.5|805.8|804.3|805.8|804.5|805.8|804.3|5
1643895620000|2022-02-03 13:40:20|805.5|804.5|805.5|804.3|805.5|804.5|805.5|804.3|1
1643895640000|2022-02-03 13:40:40|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804.3|17
1643895650000|2022-02-03 13:40:50|805.8|804.5|805.8|804.5|805.8|804.5|805.8|804.5|26
1643895660000|2022-02-03 13:41:00|806|804.8|806|804.5|806|804.8|806|804.5|8
1643895670000|2022-02-03 13:41:10|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.5|0
1643895680000|2022-02-03 13:41:20|806||805.8||806||805.8||0
1643895690000|2022-02-03 13:41:30|806|804.8|806.3|805|806.3|805|806|804.5|41
1643895700000|2022-02-03 13:41:40|806|804.8|806|804.8|806.3|804.8|806|804.8|130
1643895710000|2022-02-03 13:41:50|||||||||3
1643895720000|2022-02-03 13:42:00|805.8|804.5|805.8|804.5|805.8|804.8|805.8|804.5|3
1643895740000|2022-02-03 13:42:20|806|804.8|806|804.5|806|804.8|806|804.5|0
1643895750000|2022-02-03 13:42:30|805.8|804.8|805.8|804.5|805.8|804.8|805.8|804.3|1
1643895770000|2022-02-03 13:42:50|||||||||2
1643895780000|2022-02-03 13:43:00|806|804.8|806|804.8|806|804.8|806|804.8|0
1643895790000|2022-02-03 13:43:10|806.3|805|806.3|805|806.3|805|806.3|805|8
1643895800000|2022-02-03 13:43:20|806.5||806.3||806.5||806.3||0
1643895810000|2022-02-03 13:43:30|806.5||806.3||806.5||806.3||2
1643895820000|2022-02-03 13:43:40|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|117
1643895830000|2022-02-03 13:43:50|806.3|805|806.3|804.8|806.5|805|806.3|804.8|11
1643895840000|2022-02-03 13:44:00||805||805||805||804.8|100
1643895850000|2022-02-03 13:44:10|806.5|805.3|806.5|805|806.5|805.3|806.5|805|2
1643895860000|2022-02-03 13:44:20|806.3|805.3|806.5|805.3|806.5|805.3|806.3|805|0
1643895870000|2022-02-03 13:44:30|806.3|805|806.3|804.8|806.3|805|806.3|804.8|1
1643895880000|2022-02-03 13:44:40||805||805||805||804.8|0
1643895900000|2022-02-03 13:45:00|806.5|804.8|806.3|805|806.5|805|806.3|804.8|0
1643895910000|2022-02-03 13:45:10|806.5|805.3|806.8|805.5|806.8|805.5|806.5|805.3|1
1643895920000|2022-02-03 13:45:20|806.5|805.3|806.5|805.3|806.5|805.5|806.5|805.3|0
1643895930000|2022-02-03 13:45:30|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.3|3
1643895940000|2022-02-03 13:45:40|807|805.8|807|805.8|807|805.8|807|805.8|8
1643895950000|2022-02-03 13:45:50|807.3|806|807.3|806|807.3|806|807.3|806|0
1643895960000|2022-02-03 13:46:00|807.5||807.3||807.5||807.3||1
1643895970000|2022-02-03 13:46:10|807|805.8|807|805.8|807|806|807|805.8|7
1643895980000|2022-02-03 13:46:20|807.3|806|807.3|806|807.5|806.3|807|806|14
1643895990000|2022-02-03 13:46:30|807|805.8|807.3|805.8|807.3|805.8|807|805.8|3
1643896000000|2022-02-03 13:46:40||806||805.8||806||805.8|0
1643896010000|2022-02-03 13:46:50|807|806|807|805.8|807.3|806|807|805.8|0
1643896020000|2022-02-03 13:47:00|807.3|806|807|805.8|807.3|806|807|805.8|22
1643896030000|2022-02-03 13:47:10|807.3||807||807.3||807||1
1643896040000|2022-02-03 13:47:20|807.3|805.5|806.8|805.5|807.3|805.8|806.8|805.5|3
1643896050000|2022-02-03 13:47:30|807|805.3|806.8|805.5|807|805.5|806.5|805.3|0
1643896070000|2022-02-03 13:47:50|807|805.8|807|805.5|807|805.8|806.8|805.5|2
1643896080000|2022-02-03 13:48:00|806.8|805.8|807|805.8|807|805.8|806.8|805.8|0
1643896090000|2022-02-03 13:48:10||805.5||805.8||805.8||805.5|0
1643896100000|2022-02-03 13:48:20|806.8|805.5|806.5|805.3|806.8|805.5|806.5|805|1
1643896110000|2022-02-03 13:48:30|806.3|805|806.5|805.3|806.5|805.3|806.3|805|0
1643896120000|2022-02-03 13:48:40|806.3|805|806.3|805|806.3|805.3|806.3|805|0
1643896130000|2022-02-03 13:48:50|806|804.8|806|804.8|806|805|806|804.5|0
1643896140000|2022-02-03 13:49:00|806.3||806.3||806.3||806.3||0
1643896150000|2022-02-03 13:49:10|806|805|806|804.8|806.3|805|806|804.8|0
1643896160000|2022-02-03 13:49:20|806.3|805|806.5|805|806.5|805.3|806.3|804.8|0
1643896170000|2022-02-03 13:49:30|806.3||806.3||806.5||806.3||0
1643896180000|2022-02-03 13:49:40|806.5|805.3|806.5|805|806.5|805.3|806.5|805|0
1643896190000|2022-02-03 13:49:50||805.3||805.3||805.3||805.3|4
1643896200000|2022-02-03 13:50:00|806.8|805|806.5|805.3|806.8|805.3|806.5|805|0
1643896210000|2022-02-03 13:50:10|806.8||806.8||806.8||806.5||0
1643896220000|2022-02-03 13:50:20|806.5||806.5||806.5||806.5||0
1643896240000|2022-02-03 13:50:40||805||805.3||805.3||805|0
1643896250000|2022-02-03 13:50:50||805||805||805.3||805|0
1643896260000|2022-02-03 13:51:00|806.3|805.3|806.3|804.8|806.3|805.3|806.3|804.8|8
1643896270000|2022-02-03 13:51:10||805||804.8||805||804.8|0
1643896280000|2022-02-03 13:51:20||805||805||805||804.8|0
1643896290000|2022-02-03 13:51:30|806|804.8|806.3|804.8|806.3|805|806|804.8|0
1643896300000|2022-02-03 13:51:40||805||805||805||804.8|0
1643896320000|2022-02-03 13:52:00|806|804.8|806|804.8|806.3|804.8|806|804.8|2
1643896330000|2022-02-03 13:52:10||804.5||804.8||804.8||804.5|1
1643896340000|2022-02-03 13:52:20||804.5||804.5||804.8||804.5|2
1643896350000|2022-02-03 13:52:30|805.8||806||806||805.8||0
1643896360000|2022-02-03 13:52:40|805.8||805.8||806||805.8||0
1643896370000|2022-02-03 13:52:50|806|804.8|806|804.5|806|804.8|805.8|804.5|0
1643896380000|2022-02-03 13:53:00|806.3|804.8|806.3|804.8|806.3|804.8|806.3|804.5|1
1643896390000|2022-02-03 13:53:10|806||806.3||806.3||806||0
1643896400000|2022-02-03 13:53:20|806|805|806.3|805|806.3|805|806|804.8|0
1643896410000|2022-02-03 13:53:30||804.8||804.8||805||804.8|0
1643896420000|2022-02-03 13:53:40|806|805|806.3|804.8|806.3|805|806|804.8|0
1643896430000|2022-02-03 13:53:50|806.5|805|806.5|805.3|806.8|805.3|806.5|804.8|9
1643896440000|2022-02-03 13:54:00|||||||||4
1643896450000|2022-02-03 13:54:10||805||805||805.3||805|2
1643896460000|2022-02-03 13:54:20||805.3||805.3||805.3||805|0
1643896470000|2022-02-03 13:54:30||805||805||805.3||805|1
1643896480000|2022-02-03 13:54:40|806.3||806.3||806.3||806.3||0
1643896490000|2022-02-03 13:54:50|806|804.8|806|804.5|806|805|806|804.5|0
1643896500000|2022-02-03 13:55:00|805.8||805.8||806||805.8||2
1643896510000|2022-02-03 13:55:10|||||||||23
1643896520000|2022-02-03 13:55:20|806|804.8|806|804.5|806|804.8|806|804.5|0
1643896530000|2022-02-03 13:55:30|805.8||805.8||806||805.8||0
1643896550000|2022-02-03 13:55:50|||||||||18
1643896570000|2022-02-03 13:56:10|||||||||19
1643896590000|2022-02-03 13:56:30|806|804.8|805.8|804.5|806|804.8|805.8|804.5|0
1643896610000|2022-02-03 13:56:50|806|804.8|806|804.5|806|804.8|805.8|804.5|1
1643896620000|2022-02-03 13:57:00||804.8||804.8||804.8||804.5|0
1643896630000|2022-02-03 13:57:10|805.8|804.5|805.8|804.5|806|804.8|805.8|804.5|26
1643896640000|2022-02-03 13:57:20|806|804.8|806|804.8|806.3|804.8|806|804.8|0
1643896650000|2022-02-03 13:57:30|806.3||806||806.3||806||0
1643896660000|2022-02-03 13:57:40|806.3||806||806.3||806||355
1643896670000|2022-02-03 13:57:50|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804.3|46
1643896680000|2022-02-03 13:58:00|||||||||1
1643896690000|2022-02-03 13:58:10||804||804.3||804.3||804|5
1643896700000|2022-02-03 13:58:20||804||804.3||804.3||804|0
1643896710000|2022-02-03 13:58:30|||||||||1
1643896730000|2022-02-03 13:58:50|805.3|804|805|803.8|805.3|804|805|803.5|5
1643896740000|2022-02-03 13:59:00|||||||||2
1643896750000|2022-02-03 13:59:10|804.8|803.5|804.8|803.3|805|803.5|804.8|803.3|173
1643896760000|2022-02-03 13:59:20|804.5||804.5||804.8||804.5||0
1643896770000|2022-02-03 13:59:30|804.8|803.5|804.8|803.5|804.8|803.5|804.8|803.5|0
1643896780000|2022-02-03 13:59:40|||||||||4
1643896790000|2022-02-03 13:59:50|804.5|803.3|804.5|803.3|804.8|803.3|804.5|803|20
1643896800000|2022-02-03 14:00:00|804.8|803|804.5|803|804.8|803.3|804.3|803|19
1643896810000|2022-02-03 14:00:10|804.3|803.3|804.3|803|804.5|803.3|804.3|803|12
1643896820000|2022-02-03 14:00:20|804.5|803.3|804.8|803.5|805|803.5|804.3|803.3|7
1643896830000|2022-02-03 14:00:30|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|0
1643896840000|2022-02-03 14:00:40||803.3||803.5||803.5||803.3|15
1643896850000|2022-02-03 14:00:50|805|803.3|805|803.8|805|803.8|805|803.3|0
1643896860000|2022-02-03 14:01:00|804.8|803.5|804.5|803.3|804.8|803.8|804.5|803.3|22
1643896870000|2022-02-03 14:01:10|804.3|803|804.5|803.3|804.5|803.3|804.3|803|28
1643896880000|2022-02-03 14:01:20|804.8||804.5||804.8||804.5||1
1643896890000|2022-02-03 14:01:30|804.8|803.5|804.8|803.5|805|803.8|804.5|803.5|3
1643896900000|2022-02-03 14:01:40|805|803.8|805|803.8|805|803.8|805|803.8|270
1643896910000|2022-02-03 14:01:50|805.3|804|805.8|804.5|806|804.5|805.3|803.8|5
1643896920000|2022-02-03 14:02:00|806|804.3|806.3|804.8|806.3|804.8|805.8|804.3|25
1643896930000|2022-02-03 14:02:10|806|805|806|804.8|806.3|805|806|804.8|0
1643896940000|2022-02-03 14:02:20|806.3|805.3|806.5|805.3|806.5|805.3|806|805|116
1643896950000|2022-02-03 14:02:30|806.3|805|806.5|805|806.5|805.3|806.3|805|8
1643896960000|2022-02-03 14:02:40||805.3||805.3||805.3||805.3|20
1643896970000|2022-02-03 14:02:50||805||805.3||805.3||805|100
1643896980000|2022-02-03 14:03:00|806.8||806.8||806.8||806.8||1
1643896990000|2022-02-03 14:03:10|806.5||806.5||806.8||806.5||0
1643897010000|2022-02-03 14:03:30||805||805.3||805.3||805|0
1643897020000|2022-02-03 14:03:40|806.8|805|806.8|805.5|806.8|805.5|806.8|805|1
1643897030000|2022-02-03 14:03:50|807|805.8|807|805.8|807.3|805.8|807|805.5|0
1643897040000|2022-02-03 14:04:00|806.8|805.5|806.8|805.5|807|805.5|806.8|805.5|3
1643897050000|2022-02-03 14:04:10|807|805.3|806.8|805.5|807|805.5|806.8|805.3|6
1643897060000|2022-02-03 14:04:20|806.5|805.3|806.8|805.3|806.8|805.5|806.5|805.3|0
1643897070000|2022-02-03 14:04:30|806.5|805|806.5|805|806.8|805.3|806.5|805|3
1643897080000|2022-02-03 14:04:40||805.3||805.3||805.3||805.3|0
1643897090000|2022-02-03 14:04:50|806.8|805.5|806.8|805.3|806.8|805.5|806.5|805.3|0
1643897100000|2022-02-03 14:05:00|806.5|805|806.3|805|806.5|805|806.3|805|1
1643897110000|2022-02-03 14:05:10|806.5|804.8|806.3|805|806.5|805|806.3|804.8|0
1643897120000|2022-02-03 14:05:20|806.5|804.8|806.3|805|806.5|805|806.3|804.8|2
1643897130000|2022-02-03 14:05:30|806.5||806.3||806.5||806.3||0
1643897140000|2022-02-03 14:05:40|||||||||2
1643897150000|2022-02-03 14:05:50|806.5||806.3||806.5||806.3||0
1643897160000|2022-02-03 14:06:00|806.5|804.8|806.3|804.8|806.5|805|806.3|804.8|0
1643897170000|2022-02-03 14:06:10|806||806||806.3||806||1
1643897180000|2022-02-03 14:06:20||804.5||804.8||804.8||804.5|0
1643897190000|2022-02-03 14:06:30|806.3|805|806.5|805|806.5|805|806.3|805|2
1643897200000|2022-02-03 14:06:40|806.3|805.3|806.8|805.5|806.8|805.5|806.3|805|2
1643897220000|2022-02-03 14:07:00|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|2
1643897230000|2022-02-03 14:07:10||805||805.3||805.3||805|3
1643897240000|2022-02-03 14:07:20|806.3|805|806.5|805|806.5|805|806.3|805|0
1643897250000|2022-02-03 14:07:30|806.3||806.5||806.5||806.3||1
1643897260000|2022-02-03 14:07:40|806.3|804.8|806.5|805.3|806.5|805.3|806.3|804.8|1
1643897270000|2022-02-03 14:07:50||805||805.3||805.3||805|1
1643897280000|2022-02-03 14:08:00|806.8||806.5||806.8||806.5||0
1643897290000|2022-02-03 14:08:10|806.3|805|806.5|805.3|806.5|805.3|806.3|805|2
1643897300000|2022-02-03 14:08:20|806.8||806.8||806.8||806.5||0
1643897310000|2022-02-03 14:08:30|806.5||806.5||806.8||806.5||1
1643897320000|2022-02-03 14:08:40||805||805||805.3||805|0
1643897330000|2022-02-03 14:08:50||805.3||805.3||805.3||805|0
1643897340000|2022-02-03 14:09:00|806.8|805.5|806.8|805.5|807|805.8|806.8|805.5|1
1643897350000|2022-02-03 14:09:10|807|805.8|806.8|805.5|807|805.8|806.8|805.5|0
1643897360000|2022-02-03 14:09:20|806.5|805.3|806.3|805|806.5|805.3|806.3|805|8
1643897370000|2022-02-03 14:09:30|806.5||806.3||806.5||806.3||0
1643897380000|2022-02-03 14:09:40|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|0
1643897390000|2022-02-03 14:09:50||805||805||805||805|1
1643897400000|2022-02-03 14:10:00|806.8|805.3|806.8|805.5|806.8|805.5|806.5|805.3|6
1643897410000|2022-02-03 14:10:10|806.5|805.3|806.8|805.5|806.8|805.5|806.5|805.3|5
1643897420000|2022-02-03 14:10:20|806.5|805.3|806.3|805|806.8|805.3|806.3|805|3
1643897430000|2022-02-03 14:10:30|806.5||806.5||806.5||806.5||2
1643897440000|2022-02-03 14:10:40|806.3||806.3||806.5||806.3||0
1643897460000|2022-02-03 14:11:00|806.5|805.3|806.5|805.3|806.5|805.3|806.3|805|31
1643897470000|2022-02-03 14:11:10||805||805.3||805.3||805|3
1643897480000|2022-02-03 14:11:20|806.8|805.5|806.8|805.5|806.8|805.5|806.5|805.3|5
1643897490000|2022-02-03 14:11:30|807||806.8||807||806.8||0
1643897500000|2022-02-03 14:11:40|807|805.8|807|805.8|807|805.8|806.8|805.8|0
1643897510000|2022-02-03 14:11:50|807.3||807||807.3||807||0
1643897520000|2022-02-03 14:12:00|806.8|805.5|806.5|805.3|806.8|805.8|806.5|805.3|3
1643897530000|2022-02-03 14:12:10|806.8|805.5|806.8|805.5|806.8|805.5|806.8|805.3|3
1643897540000|2022-02-03 14:12:20||805.3||805.3||805.5||805.3|0
1643897550000|2022-02-03 14:12:30||805.5||805.5||805.5||805.5|0
1643897560000|2022-02-03 14:12:40||805.3||805.5||805.5||805.3|0
1643897570000|2022-02-03 14:12:50|807|805.3|807|805.8|807|805.8|806.8|805.3|1
1643897580000|2022-02-03 14:13:00||805.5||805.5||805.5||805.5|1
1643897590000|2022-02-03 14:13:10|806.8|805.8|807|805.5|807|805.8|806.8|805.5|0
1643897600000|2022-02-03 14:13:20||805.8||805.5||805.8||805.5|0
1643897610000|2022-02-03 14:13:30|806.8|805.8|806.5|805.3|806.8|805.8|806.5|805|0
1643897630000|2022-02-03 14:13:50|806.3|805|806.3|805|806.5|805.3|806.3|805|0
1643897640000|2022-02-03 14:14:00|806.5||806.3||806.5||806.3||1
1643897680000|2022-02-03 14:14:40|806.5|804.8|806.3|804.8|806.5|805|806.3|804.8|4
1643897690000|2022-02-03 14:14:50||805||805||805||804.8|7
1643897700000|2022-02-03 14:15:00|806.5|805.3|806.5|805.3|806.8|805.5|806.5|805.3|2
1643897710000|2022-02-03 14:15:10|806.3|805|806|804.8|806.5|805|806|804.8|0
1643897720000|2022-02-03 14:15:20|806.3|805|806.3|804.8|806.3|805|806.3|804.8|2
1643897730000|2022-02-03 14:15:30|806|805|806|804.8|806.3|805|806|804.8|0
1643897740000|2022-02-03 14:15:40|806.3|805|806.3|805|806.5|805|806.3|805|2
1643897750000|2022-02-03 14:15:50|806.5||806.3||806.5||806.3||0
1643897760000|2022-02-03 14:16:00|806.5|805.3|806.5|805|806.5|805.3|806.3|805|2
1643897770000|2022-02-03 14:16:10|806.8|805.3|806.8|805.3|806.8|805.3|806.8|805|0
1643897780000|2022-02-03 14:16:20|807|805.5|806.8|805.5|807|805.5|806.8|805.5|0
1643897790000|2022-02-03 14:16:30|807|805.8|807.3|806|807.3|806|807|805.8|1
1643897800000|2022-02-03 14:16:40||805.8||805.8||805.8||805.8|2
1643897810000|2022-02-03 14:16:50|807||807||807.3||807||3
1643897820000|2022-02-03 14:17:00|807.3|806|807.3|805.8|807.3|806|807|805.8|4
1643897830000|2022-02-03 14:17:10||806||806||806||805.8|5
1643897840000|2022-02-03 14:17:20|807.5||807.3||807.5||807.3||0
1643897850000|2022-02-03 14:17:30|807.5|806.3|807.5|806|807.5|806.3|807.5|806|0
1643897860000|2022-02-03 14:17:40|807.3||807.5||807.5||807.3||0
1643897870000|2022-02-03 14:17:50|807.3|806.3|807.3|805.8|807.3|806.3|807.3|805.8|1
1643897880000|2022-02-03 14:18:00|807|806|807|805.8|807.3|806|807|805.8|5
1643897890000|2022-02-03 14:18:10|807.3|806|807.3|806|807.3|806|807.3|805.8|2
1643897900000|2022-02-03 14:18:20|807|805.8|807|805.8|807.3|806|807|805.8|0
1643897910000|2022-02-03 14:18:30|806.8|805.5|806.8|805.5|806.8|805.5|806.5|805.3|0
1643897920000|2022-02-03 14:18:40|||||||||1
1643897930000|2022-02-03 14:18:50|807|805.8|807|805.8|807|805.8|807|805.8|0
1643897940000|2022-02-03 14:19:00|807.3|806|807|805.8|807.3|806|807|805.8|8
1643897950000|2022-02-03 14:19:10||805.5||805.8||805.8||805.5|0
1643897960000|2022-02-03 14:19:20|807.3|806|807.3|806|807.3|806|807|806|0
1643897970000|2022-02-03 14:19:30||805.8||806||806||805.8|0
1643897980000|2022-02-03 14:19:40|807|805.8|807.3|805.8|807.3|806|807|805.8|0
1643897990000|2022-02-03 14:19:50|807|806|807.3|805.8|807.3|806|807|805.8|0
1643898000000|2022-02-03 14:20:00|807|806|807|805.8|807|806|807|805.8|2
1643898010000|2022-02-03 14:20:10|807.3||807.3||807.3||807||0
1643898020000|2022-02-03 14:20:20|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|1335
1643898030000|2022-02-03 14:20:30|807.8|806.5|807.8|806.5|807.8|806.5|807.8|806.5|20
1643898040000|2022-02-03 14:20:40|808|806.8|808|806.5|808|806.8|808|806.5|26
1643898050000|2022-02-03 14:20:50|807.8|806.8|807.8|806.5|808|806.8|807.8|806.5|2
1643898060000|2022-02-03 14:21:00|808||807.8||808||807.8||12
1643898070000|2022-02-03 14:21:10||806.3||806.5||806.5||806.3|0
1643898080000|2022-02-03 14:21:20|807.5|806.3|807.8|806.3|807.8|806.3|807.5|806.3|0
1643898090000|2022-02-03 14:21:30|807.5|806.5|808|806.5|808|806.5|807.5|806.3|0
1643898100000|2022-02-03 14:21:40|808.3|806.8|808.3|806.8|808.3|806.8|808.3|806.5|50
1643898110000|2022-02-03 14:21:50||807||807||807||807|47
1643898120000|2022-02-03 14:22:00|808.5||808.3||808.5||808.3||1
1643898130000|2022-02-03 14:22:10|808.5||808.3||808.5||808.3||0
1643898140000|2022-02-03 14:22:20|808.5||808.3||808.5||808.3||0
1643898150000|2022-02-03 14:22:30||806.8||807||807||806.8|0
1643898160000|2022-02-03 14:22:40||806.8||807||807||806.8|0
1643898170000|2022-02-03 14:22:50|808|806.8|808|806.8|808|806.8|808|806.8|0
1643898180000|2022-02-03 14:23:00|807.8|806.5|808|806.5|808|806.8|807.8|806.5|3
1643898190000|2022-02-03 14:23:10|807.8|806.3|807.8|806.5|807.8|806.5|807.5|806.3|0
1643898200000|2022-02-03 14:23:20||806.3||806.3||806.5||806.3|0
1643898210000|2022-02-03 14:23:30|807.5||807.5||807.5||807.5||0
1643898240000|2022-02-03 14:24:00|807.3|806|807.3|806|807.3|806|807.3|806|4
1643898250000|2022-02-03 14:24:10|807|805.8|807.5|806.3|807.5|806.3|807|805.8|7
1643898260000|2022-02-03 14:24:20|807.8|806|807.8|806.5|807.8|806.5|807.8|806|25
1643898270000|2022-02-03 14:24:30|807.5|806.3|807.8|806.5|807.8|806.5|807.5|806.3|1
1643898280000|2022-02-03 14:24:40|808||807.8||808||807.8||1
1643898310000|2022-02-03 14:25:10|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806.3|0
1643898320000|2022-02-03 14:25:20|807.8|806.5|807.5|806.3|807.8|806.5|807.5|806.3|2
1643898330000|2022-02-03 14:25:30|807.8|806.5|808|806.5|808|806.5|807.8|806.5|1
1643898340000|2022-02-03 14:25:40|807.8|806.8|808|806.8|808|806.8|807.8|806.8|0
1643898350000|2022-02-03 14:25:50|807.8|806.5|808|806.5|808|806.8|807.8|806.5|0
1643898360000|2022-02-03 14:26:00|807.8|806.3|807.8|806.3|807.8|806.5|807.8|806.3|0
1643898370000|2022-02-03 14:26:10|807.5|806.5|807.8|806.3|807.8|806.5|807.5|806.3|0
1643898380000|2022-02-03 14:26:20|807.5|806.5|807.8|806.5|807.8|806.5|807.5|806.5|0
1643898390000|2022-02-03 14:26:30|807.5|806.3|807.5|806.3|807.5|806.5|807.5|806.3|0
1643898400000|2022-02-03 14:26:40|807.8||807.8||807.8||807.5||0
1643898410000|2022-02-03 14:26:50|807.5|806.5|807.8|806.5|807.8|806.5|807.5|806.3|4
1643898420000|2022-02-03 14:27:00|808|806.8|808|806.5|808|806.8|808|806.5|0
1643898430000|2022-02-03 14:27:10||806.8||806.8||806.8||806.8|0
1643898440000|2022-02-03 14:27:20|||||||||2
1643898450000|2022-02-03 14:27:30|808.3|806.5|808|806.8|808.3|806.8|808|806.5|0
1643898460000|2022-02-03 14:27:40|808.3|807|808.3|807|808.5|807.3|808.3|807|0
1643898470000|2022-02-03 14:27:50|808.5||808.3||808.5||808.3||2
1643898480000|2022-02-03 14:28:00|808.5|807.3|808.3|807|808.5|807.3|808.3|807|2
1643898490000|2022-02-03 14:28:10|808.5||808.3||808.5||808.3||6
1643898500000|2022-02-03 14:28:20|808|806.8|808.3|806.8|808.3|806.8|808|806.8|3
1643898510000|2022-02-03 14:28:30|808||808.3||808.3||808||0
1643898520000|2022-02-03 14:28:40|808||808||808.3||808||0
1643898530000|2022-02-03 14:28:50|808.3|807|808.3|807|808.3|807|808.3|807|1
1643898540000|2022-02-03 14:29:00|808.5|807.3|808.5|807.3|808.5|807.3|808.5|807|0
1643898550000|2022-02-03 14:29:10|808.3|807|808.3|807|808.5|807|808.3|807|0
1643898560000|2022-02-03 14:29:20|808.5||808.3||808.5||808.3||0
1643898570000|2022-02-03 14:29:30|808|806.8|808.3|806.8|808.3|806.8|808|806.8|3
1643898580000|2022-02-03 14:29:40||807||807||807||806.8|0
1643898590000|2022-02-03 14:29:50|808|806.8|808.3|807|808.3|807|808|806.8|5
1643898600000|2022-02-03 14:30:00|808.5|806.8|808.3|807|808.5|807|808|806.8|1
1643898610000|2022-02-03 14:30:10|808.5|806.8|808.3|807|808.5|807|808.3|806.8|0
1643898620000|2022-02-03 14:30:20|808.5|806.8|808.3|806.8|808.5|806.8|808.3|806.8|0
1643898630000|2022-02-03 14:30:30|808|806.5|808.3|807|808.3|807|807.8|806.5|2
1643898640000|2022-02-03 14:30:40|808.5|807.3|808.5|807|808.5|807.3|808.3|807|0
1643898650000|2022-02-03 14:30:50|808.3|806.8|808|806.8|808.3|806.8|808|806.8|1
1643898660000|2022-02-03 14:31:00|808.3|806.5|808|806.5|808.3|806.8|807.8|806.5|3
1643898670000|2022-02-03 14:31:10||806.8||806.5||806.8||806.5|24
1643898680000|2022-02-03 14:31:20|807.8|806.8|807.8|806.5|807.8|806.8|807.8|806.5|10
1643898690000|2022-02-03 14:31:30|808|806.8|808|806.8|808|806.8|807.8|806.5|12
1643898700000|2022-02-03 14:31:40|808.3|807|809|807.5|809|807.8|808.3|807|9
1643898710000|2022-02-03 14:31:50|808.8|807.3|808.5|807.3|809|807.3|808.5|807.3|68
1643898720000|2022-02-03 14:32:00|808.8|807.5|808.5|807.3|808.8|807.5|808.5|807.3|1
1643898730000|2022-02-03 14:32:10|808.8||808.5||808.8||808.5||1
1643898740000|2022-02-03 14:32:20|808.3|807|808|806.8|808.5|807.3|808|806.8|38
1643898750000|2022-02-03 14:32:30|||||||||5
1643898760000|2022-02-03 14:32:40||806.5||806.5||806.8||806.5|0
1643898770000|2022-02-03 14:32:50|808.3|806.8|808|806.8|808.3|806.8|808|806.8|0
1643898780000|2022-02-03 14:33:00|808.3|807|808.3|807|808.5|807|808.3|807|4
1643898790000|2022-02-03 14:33:10|808.5|807.3|808.5|807.3|808.8|807.3|808.5|807.3|0
1643898800000|2022-02-03 14:33:20|808.8|807.5|808.8|807.5|808.8|807.5|808.5|807|3
1643898810000|2022-02-03 14:33:30|808.5|807.3|808.3|807|808.5|807.3|808.3|807|0
1643898820000|2022-02-03 14:33:40|808.5|807.3|808.5|807.3|808.5|807.3|808.3|807.3|1
1643898830000|2022-02-03 14:33:50|808.3|807|808.3|807|808.3|807.3|808.3|807|71
1643898840000|2022-02-03 14:34:00|808|806.8|808|806.8|808.3|807|808|806.8|40
1643898850000|2022-02-03 14:34:10|807.8|806.5|807.8|806.5|807.8|806.8|807.8|806.5|4
1643898860000|2022-02-03 14:34:20||806.3||806.5||806.5||806.3|2
1643898870000|2022-02-03 14:34:30|808|806.8|808|806.5|808|806.8|807.8|806.5|1
1643898880000|2022-02-03 14:34:40|807.8|806.3|807.8|806.5|807.8|806.5|807.8|806.3|1
1643898900000|2022-02-03 14:35:00|807.5|806.3|807.5|806.3|807.5|806.3|807.3|806|5
1643898910000|2022-02-03 14:35:10||806||806.3||806.3||806|10
1643898920000|2022-02-03 14:35:20|807.3|806|807.8|806.3|807.8|806.3|807.3|806|3
1643898930000|2022-02-03 14:35:30|807.5|806.5|808|806.8|808|806.8|807.5|806.5|1
1643898940000|2022-02-03 14:35:40|808.3|806.5|808|806.5|808.3|806.5|807.8|806.5|7
1643898950000|2022-02-03 14:35:50|807.8||807.8||808||807.8||0
1643898960000|2022-02-03 14:36:00|807.5|806.3|807.8|806.3|807.8|806.5|807.5|806.3|2
1643898970000|2022-02-03 14:36:10||806.5||806.3||806.5||806.3|50
1643898980000|2022-02-03 14:36:20|807.5|806.5|807.8|806.5|807.8|806.5|807.5|806.3|2
1643899000000|2022-02-03 14:36:40|807.5|806.3|807.8|806.3|807.8|806.3|807.5|806.3|1
1643899010000|2022-02-03 14:36:50|807.5|806|807.3|806|807.8|806.3|807.3|806|16
1643899020000|2022-02-03 14:37:00|807.5||807.3||807.5||807.3||0
1643899030000|2022-02-03 14:37:10|807.5|806.3|807.5|806.3|807.5|806.3|807.3|806.3|12
1643899040000|2022-02-03 14:37:20||806||806.3||806.3||806|5
1643899050000|2022-02-03 14:37:30|807.3|806|807|805.5|807.3|806.3|807|805.5|395
1643899060000|2022-02-03 14:37:40|806.8|805.8|806.5|805.3|806.8|805.8|806.5|805.3|38
1643899070000|2022-02-03 14:37:50|806.3|805|806|804.8|806.3|805|806|804.5|40
1643899080000|2022-02-03 14:38:00|806.3|805|806.3|805|806.5|805|806|804.8|1
1643899090000|2022-02-03 14:38:10|806.5|805.3|806.3|805|806.5|805.3|806.3|805|8
1643899100000|2022-02-03 14:38:20|||||||||17
1643899110000|2022-02-03 14:38:30|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805.3|21
1643899120000|2022-02-03 14:38:40|806.8|805.5|807.3|806|807.3|806|806.8|805.5|60
1643899130000|2022-02-03 14:38:50|807.5|806.3|807.8|806.5|807.8|806.5|807.5|806.3|6
1643899140000|2022-02-03 14:39:00|808|806.8|808.5|807|808.5|807.3|808|806.8|5
1643899150000|2022-02-03 14:39:10|808.8|807.3|808.5|807.3|808.8|807.3|808.5|807|2
1643899160000|2022-02-03 14:39:20|808.8|807|808|806.8|808.8|807|808|806.8|6
1643899170000|2022-02-03 14:39:30|808.3|807|808.3|807|808.3|807|808|806.8|0
1643899180000|2022-02-03 14:39:40|808|806.8|808.3|807|808.3|807|808|806.8|43
1643899190000|2022-02-03 14:39:50|808.5|807.3|808.8|807.3|808.8|807.3|808.3|807.3|6
1643899200000|2022-02-03 14:40:00|808.5|807.5|809.5|808.3|809.5|808.3|808.5|807.5|17
1643899210000|2022-02-03 14:40:10|809.3|808|809.3|807.8|809.5|808.3|809.3|807.8|13
1643899220000|2022-02-03 14:40:20|809.5|808|809.3|808|809.5|808.3|809.3|807.8|2
1643899230000|2022-02-03 14:40:30|809.5|807.8|809|807.8|809.5|808|809|807.8|1
1643899240000|2022-02-03 14:40:40|809.3|807.5|809.3|808|809.5|808|809.3|807.5|0
1643899250000|2022-02-03 14:40:50|809.5|808.3|810|808.8|810.3|808.8|809.5|808.3|15
1643899260000|2022-02-03 14:41:00|810.3|809|810|808.8|810.3|809|810|808.8|1
1643899270000|2022-02-03 14:41:10|810.3|809|810.5|809|810.5|809|810|808.8|11
1643899280000|2022-02-03 14:41:20|810.3|809.3|810.5|809|810.8|809.5|810.3|809|9
1643899290000|2022-02-03 14:41:30|810.8|809.3|810.3|809|810.8|809.3|810.3|809|3
1643899300000|2022-02-03 14:41:40|810|808.8|809.8|808.5|810|808.8|809.8|808.5|1
1643899310000|2022-02-03 14:41:50|810|808.8|810|808.5|810|808.8|809.8|808.5|9
1643899320000|2022-02-03 14:42:00|810.3|808.8|810.3|808.8|810.5|809.3|810.3|808.8|2
1643899330000|2022-02-03 14:42:10|810.5|809|810.5|809.3|810.5|809.3|810.5|809|2
1643899340000|2022-02-03 14:42:20|810.8|809|810.3|808.8|810.8|809|810.3|808.8|3
1643899350000|2022-02-03 14:42:30|810|809|810.5|809.3|810.5|809.3|810|808.8|6
1643899360000|2022-02-03 14:42:40|810.8|809|810.5|809.3|810.8|809.5|810.5|809|7
1643899370000|2022-02-03 14:42:50|810.3|809|810.5|809.3|810.5|809.3|810.3|809|2
1643899380000|2022-02-03 14:43:00|810.8|809.5|810.5|809.3|810.8|809.5|810.5|809.3|2
1643899390000|2022-02-03 14:43:10|810.8|809.5|810.8|809.3|810.8|809.5|810.5|809.3|1
1643899400000|2022-02-03 14:43:20|810.5||810.5||810.5||810.5||1
1643899410000|2022-02-03 14:43:30|810.8|809.5|810.5|809.3|810.8|809.5|810.5|809.3|1
1643899420000|2022-02-03 14:43:40|||||||||1
1643899430000|2022-02-03 14:43:50|810.8|809.5|810.5|809.3|810.8|809.5|810.5|809.3|3
1643899440000|2022-02-03 14:44:00|810.8||810.5||810.8||810.5||3
1643899450000|2022-02-03 14:44:10||809||809.3||809.3||809|1
1643899460000|2022-02-03 14:44:20|810.8|809.5|810.8|809.5|810.8|809.5|810.8|809.3|1
1643899480000|2022-02-03 14:44:40|||||||||2
1643899490000|2022-02-03 14:44:50||809.3||809.3||809.3||809.3|1
1643899500000|2022-02-03 14:45:00||809.5||809.5||809.5||809.3|0
1643899510000|2022-02-03 14:45:10|810|809.3|809.8|808.5|810.3|809.3|809.8|808.5|4
1643899520000|2022-02-03 14:45:20|810|808.8|809.8|808.5|810|808.8|809.8|808.5|3
1643899530000|2022-02-03 14:45:30|809.5|808.3|809.5|808|809.8|808.5|809.3|807.8|54
1643899540000|2022-02-03 14:45:40|809.3|808.3|809.3|807.8|809.5|808.3|809|807.8|8
1643899550000|2022-02-03 14:45:50|809|808|809|807.8|809.3|808|809|807.5|0
1643899560000|2022-02-03 14:46:00|809.3|807.5|808.8|807.5|809.3|807.5|808.8|807.5|3
1643899570000|2022-02-03 14:46:10|808.5|807.3|808.8|807.3|808.8|807.3|808.5|807.3|0
1643899580000|2022-02-03 14:46:20|808.5|807|808.8|807.5|808.8|807.5|808.5|807|0
1643899590000|2022-02-03 14:46:30|809|807.8|809.3|807.8|809.3|807.8|808.8|807.8|0
1643899600000|2022-02-03 14:46:40|809|807.5|808.5|807.3|809.3|807.8|808.5|807.3|1
1643899610000|2022-02-03 14:46:50|808.3|807|808.3|807|808.3|807.3|808.3|807|6
1643899620000|2022-02-03 14:47:00|808|806.8|807.5|806.3|808.3|806.8|807.5|806.3|31
1643899630000|2022-02-03 14:47:10|807.8|806.5|807.8|806.5|808|806.5|807.5|806.3|13
1643899640000|2022-02-03 14:47:20|808|806.3|807.5|806.3|808|806.3|807.5|806.3|0
1643899650000|2022-02-03 14:47:30|807.8|806.5|807.8|806.3|807.8|806.5|807.5|806.3|1
1643899660000|2022-02-03 14:47:40|807.5|806.5|807.5|806.3|807.8|806.5|807.5|806|1
1643899670000|2022-02-03 14:47:50|807.8|806.5|807.8|806.3|808|806.5|807.8|806.3|1
1643899680000|2022-02-03 14:48:00|807.5|806|808|806.5|808|806.5|807.3|805.8|6
1643899690000|2022-02-03 14:48:10|807.8|806.3|807.3|806|808|806.5|807.3|806|11
1643899700000|2022-02-03 14:48:20|807.5|805.8|807.3|806|807.5|806|807.3|805.8|1
1643899710000|2022-02-03 14:48:30|807.5|805.8|807.5|806.3|807.8|806.5|807.5|805.8|51
1643899720000|2022-02-03 14:48:40|807.3|806|807.3|805.8|807.3|806|807|805.8|2
1643899730000|2022-02-03 14:48:50|807|805.5|807|805.8|807.3|805.8|807|805.5|1
1643899740000|2022-02-03 14:49:00|807.3|805.5|807.3|806|807.3|806|807|805.5|0
1643899750000|2022-02-03 14:49:10|807|805.8|807.5|806.3|807.5|806.3|807|805.8|3
1643899760000|2022-02-03 14:49:20|807.8|806.5|807.5|806.3|807.8|806.5|807.5|806.3|9
1643899770000|2022-02-03 14:49:30|807.8|806|807.8|806.5|807.8|806.5|807.5|806|0
1643899780000|2022-02-03 14:49:40|807.5|806.3|807.5|806.3|807.8|806.5|807.5|806.3|11
1643899790000|2022-02-03 14:49:50|807.3|806|807.3|806|807.5|806.3|807.3|806|57
1643899800000|2022-02-03 14:50:00|807|805.8|807.5|806|807.5|806|807|805.8|1
1643899810000|2022-02-03 14:50:10|807.8|806.3|807.8|806.3|807.8|806.5|807.5|806.3|4
1643899820000|2022-02-03 14:50:20|807.5|806.5|808|806.8|808|806.8|807.5|806.3|2
1643899830000|2022-02-03 14:50:30|807.8|806.5|807.8|806.5|807.8|806.5|807.5|806.3|0
1643899840000|2022-02-03 14:50:40|808|806.8|807.8|806.5|808|806.8|807.8|806.5|1
1643899850000|2022-02-03 14:50:50|808|806.3|807.8|806.5|808|806.5|807.5|806.3|0
1643899860000|2022-02-03 14:51:00|807.3|806.3|807.3|806|807.5|806.3|807.3|805.8|4
1643899870000|2022-02-03 14:51:10|807.5|806.3|807.5|806.3|807.8|806.3|807.3|806.3|2
1643899880000|2022-02-03 14:51:20|807.8|806.5|807.8|806.5|808|806.5|807.5|806.5|0
1643899890000|2022-02-03 14:51:30|807.5|806.3|807.8|806.5|807.8|806.5|807.5|806.3|0
1643899900000|2022-02-03 14:51:40|807.5|806.3|807.5|806.3|807.5|806.3|807.5|806|1
1643899910000|2022-02-03 14:51:50|807.3|806|807.3|806|807.3|806.3|807.3|806|0
1643899920000|2022-02-03 14:52:00|807.5|806.3|807.5|806.3|807.5|806.3|807.3|806|11
1643899930000|2022-02-03 14:52:10|807.8|806.5|807.5|806.3|807.8|806.5|807.5|806.3|7
1643899940000|2022-02-03 14:52:20|807.3|806|807.3|806|807.3|806.3|807.3|805.8|0
1643899950000|2022-02-03 14:52:30||805.8||805.8||806||805.8|0
1643899960000|2022-02-03 14:52:40|807.5|806|807.5|806.3|807.5|806.3|807.5|805.8|4
1643899970000|2022-02-03 14:52:50||806||806.3||806.3||806|1
1643899980000|2022-02-03 14:53:00|807.3|806|807.3|806|807.5|806.3|807.3|806|5
1643899990000|2022-02-03 14:53:10|807.5|805.8|807.5|806.3|807.8|806.3|807.3|805.8|5
1643900000000|2022-02-03 14:53:20|807.3|806|807.5|806.3|807.5|806.3|807.3|806|1
1643900010000|2022-02-03 14:53:30|807.3|806|807.3|806|807.3|806|807.3|806|10
1643900020000|2022-02-03 14:53:40|807|805.8|807.3|806|807.3|806|807|805.8|3
1643900030000|2022-02-03 14:53:50|807|805.8|807|805.8|807.3|805.8|807|805.5|2
1643900040000|2022-02-03 14:54:00|807.3|805.5|806.8|805.5|807.3|805.5|806.8|805.5|1
1643900050000|2022-02-03 14:54:10|806.5|805.3|806.8|805.3|806.8|805.5|806.5|805.3|0
1643900060000|2022-02-03 14:54:20|806.5|805|806.3|805|806.8|805.3|806.3|805|0
1643900070000|2022-02-03 14:54:30|806|804.8|806.3|804.8|806.3|805|806|804.8|6
1643900080000|2022-02-03 14:54:40|806|804.5|805.5|804.3|806|804.5|805.5|804.3|24
1643900090000|2022-02-03 14:54:50|805.8|804.5|806|804.8|806|804.8|805.8|804.5|3
1643900100000|2022-02-03 14:55:00|806.3|804.5|806|804.5|806.3|804.8|805.8|804.5|0
1643900110000|2022-02-03 14:55:10|806.3|804.8|806.3|804.8|806.3|804.8|806.3|804.8|22
1643900120000|2022-02-03 14:55:20|806|804.5|806|804.5|806|804.5|806|804.5|0
1643900130000|2022-02-03 14:55:30|805.8|804.3|805|803.8|805.8|804.3|805|803.8|46
1643900140000|2022-02-03 14:55:40|805.3|803.5|805|803.8|805.3|804|805|803.5|7
1643900150000|2022-02-03 14:55:50|805.3|803.5|805.3|803.8|805.3|804|805|803.5|23
1643900160000|2022-02-03 14:56:00|805|804|805.3|803.8|805.3|804|805|803.8|3
1643900170000|2022-02-03 14:56:10|805|804|805.3|804|805.3|804|805|803.8|2
1643900180000|2022-02-03 14:56:20|805|803.8|805.3|804|805.3|804|805|803.8|8
1643900190000|2022-02-03 14:56:30|805.5|804.3|806|804.8|806|804.8|805.3|804.3|2
1643900200000|2022-02-03 14:56:40|805.8|804.5|806|804.8|806|804.8|805.8|804.5|10
1643900210000|2022-02-03 14:56:50||804.5||804.8||804.8||804.5|0
1643900220000|2022-02-03 14:57:00|805.8|804.5|806|804.8|806|804.8|805.8|804.5|1
1643900230000|2022-02-03 14:57:10|806.5|804.5|806.3|805|806.5|805|806.3|804.5|5
1643900240000|2022-02-03 14:57:20|806|804.8|806.3|804.8|806.3|804.8|806|804.8|1
1643900250000|2022-02-03 14:57:30||805||804.8||805||804.8|2
1643900260000|2022-02-03 14:57:40||805||804.8||805||804.8|0
1643900270000|2022-02-03 14:57:50|806|804.5|806|804.5|806|804.8|806|804.5|1
1643900280000|2022-02-03 14:58:00||804.8||804.8||804.8||804.5|2
1643900290000|2022-02-03 14:58:10|806.3|805|806.3|805|806.3|805|806.3|805|3
1643900300000|2022-02-03 14:58:20|806|804.8|806|804.8|806|804.8|806|804.8|0
1643900310000|2022-02-03 14:58:30|806.3|804.5|806|804.8|806.3|804.8|806|804.5|0
1643900320000|2022-02-03 14:58:40|805.8|804.5|805.5|804.3|805.8|804.5|805.5|804|0
1643900330000|2022-02-03 14:58:50|805.8|804|805.5|804.3|805.8|804.3|805.5|804|5
1643900340000|2022-02-03 14:59:00||804||804.3||804.3||804|0
1643900350000|2022-02-03 14:59:10|805.3|804|805.3|804|805.3|804.3|805.3|803.8|0
1643900360000|2022-02-03 14:59:20|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|1
1643900370000|2022-02-03 14:59:30||804||804||804.3||804|2
1643900380000|2022-02-03 14:59:40|805.3|804.3|805.3|803.8|805.3|804.3|805|803.8|2
1643900390000|2022-02-03 14:59:50|805|804|805.3|804|805.3|804|805|803.8|1
1643900400000|2022-02-03 15:00:00|805|803.8|805.3|804|805.3|804|805|803.8|18
1643900410000|2022-02-03 15:00:10||803.8||804||804||803.8|25
1643900420000|2022-02-03 15:00:20|805|803.8|805.5|804.3|805.5|804.3|804.8|803.5|13
1643900430000|2022-02-03 15:00:30|805.3|804|805.3|804|805.5|804.3|805.3|804|0
1643900440000|2022-02-03 15:00:40|805.5|804.3|805.3|804|805.5|804.3|805.3|804|1
1643900450000|2022-02-03 15:00:50|805.5|804.3|805.5|804.3|805.8|804.3|805.3|804.3|1
1643900460000|2022-02-03 15:01:00|805.3|804|805.5|804.3|805.5|804.3|805.3|804|2
1643900470000|2022-02-03 15:01:10|805.8|804.5|805.8|804.3|805.8|804.5|805.5|804.3|0
1643900480000|2022-02-03 15:01:20|805.5|804.5|805.5|804.3|805.8|804.5|805.5|804.3|1
1643900490000|2022-02-03 15:01:30|805.3|804|805.3|804|805.5|804|805.3|804|0
1643900500000|2022-02-03 15:01:40|805.5|804.3|805.8|804.5|805.8|804.5|805.5|804.3|109
1643900510000|2022-02-03 15:01:50|||||||||1
1643900520000|2022-02-03 15:02:00|805.5|804.3|806|804.8|806.3|805|805.5|804.3|8
1643900530000|2022-02-03 15:02:10|805.8|804.5|806.8|805.5|806.8|805.5|805.8|804.5|12
1643900540000|2022-02-03 15:02:20|806.5|805.3|806.5|805.3|806.5|805.3|806.5|805|0
1643900550000|2022-02-03 15:02:30|806.3|805|806.8|805.5|806.8|805.5|806.3|805|22
1643900560000|2022-02-03 15:02:40|806.5|805.3|806.5|805.3|806.8|805.3|806.3|805|22
1643900570000|2022-02-03 15:02:50|806.3|805|806.3|805|806.3|805.3|806.3|804.8|0
1643900580000|2022-02-03 15:03:00|806.5|804.8|806.3|805|806.5|805|806.3|804.8|2
1643900590000|2022-02-03 15:03:10|806.5|804.8|806.3|804.8|806.5|805|806|804.8|0
1643900600000|2022-02-03 15:03:20|806.5|805|806.3|805|806.5|805|806.3|805|9
1643900610000|2022-02-03 15:03:30|806.5||806.3||806.5||806.3||2
1643900620000|2022-02-03 15:03:40|806.5|804.8|806.3|804.8|806.5|804.8|806.3|804.8|0
1643900630000|2022-02-03 15:03:50|806||806.3||806.3||806||0
1643900640000|2022-02-03 15:04:00|806|805|806.8|805.5|806.8|805.5|806|804.8|0
1643900650000|2022-02-03 15:04:10||805.3||805.5||805.5||805.3|0
1643900660000|2022-02-03 15:04:20|807|805.8|807|805.5|807|805.8|806.8|805.5|2
1643900670000|2022-02-03 15:04:30|806.8|805.8|807|805.5|807|805.8|806.8|805.5|2
1643900680000|2022-02-03 15:04:40|806.8|805.8|807.3|806|807.3|806|806.8|805.8|0
1643900690000|2022-02-03 15:04:50|807|805.8|807|805.8|807|805.8|807|805.8|0
1643900700000|2022-02-03 15:05:00|807.3|806|807.5|806|807.5|806|807.3|806|3
1643900710000|2022-02-03 15:05:10|807.3|806.3|807.3|805.8|807.5|806.3|807|805.8|2
1643900720000|2022-02-03 15:05:20|807|806|807|805.8|807.3|806|807|805.8|1
1643900730000|2022-02-03 15:05:30|807.3||807.3||807.3||807||0
1643900740000|2022-02-03 15:05:40|807.5|806|807.5|806.3|807.5|806.3|807.5|806|0
1643900750000|2022-02-03 15:05:50|807.8|806.5|808.3|807|808.3|807|807.8|806.5|20
1643900760000|2022-02-03 15:06:00|808.5|806.8|808.3|807|808.5|807|808.3|806.8|8
1643900770000|2022-02-03 15:06:10|808.5|807.3|808.8|807.5|808.8|807.5|808.5|807.3|4
1643900780000|2022-02-03 15:06:20|809||808.8||809||808.8||6
1643900790000|2022-02-03 15:06:30|808.5|807.3|808.5|807.3|808.8|807.3|808.5|807|0
1643900800000|2022-02-03 15:06:40|808.8|807|808.8|807.5|809|807.8|808.8|807|2
1643900810000|2022-02-03 15:06:50|809|807.8|809.3|807.8|809.3|807.8|808.8|807.5|2
1643900820000|2022-02-03 15:07:00|809|808|809|807.8|809.3|808|809|807.8|0
1643900830000|2022-02-03 15:07:10|809.3|808|809|807.8|809.3|808|809|807.8|5
1643900840000|2022-02-03 15:07:20|809.3|808|809.3|807.8|809.5|808|809|807.8|0
1643900850000|2022-02-03 15:07:30|809|808|809|807.8|809.3|808|809|807.8|0
1643900860000|2022-02-03 15:07:40|809.3|808|809.5|808|809.5|808.3|809|807.8|18
1643900870000|2022-02-03 15:07:50|809.3|808.3|809.5|808.3|809.5|808.3|809.3|808.3|0
1643900880000|2022-02-03 15:08:00|809.8||809.5||809.8||809.5||0
1643900890000|2022-02-03 15:08:10|809.8|808|809.5|808|809.8|808.3|809.3|808|8
1643900900000|2022-02-03 15:08:20|809.3||809.3||809.5||809.3||0
1643900910000|2022-02-03 15:08:30|809|807.8|809.3|807.8|809.3|807.8|809|807.8|9
1643900920000|2022-02-03 15:08:40|809|807.5|809|807.5|809|807.5|808.8|807.5|1
1643900930000|2022-02-03 15:08:50|808.8||808.8||809||808.8||0
1643901080000|2022-02-03 15:11:20|809.3|808|809.5|808|809.5|808|809.3|807.8|35
1643901090000|2022-02-03 15:11:30|809.3|807.8|809.3|808|809.5|808|809|807.8|19
1643901100000|2022-02-03 15:11:40|808.8|807.8|808.8|807.5|809|808|808.8|807.5|0
1643901110000|2022-02-03 15:11:50|809|807.8|809|807.5|809|807.8|809|807.5|0
1643901120000|2022-02-03 15:12:00|808.8|807.3|808.8|807.3|809|807.3|808.5|807.3|0
1643901130000|2022-02-03 15:12:10|808.5|807.5|808.8|807.3|808.8|807.5|808.5|807.3|0
1643901140000|2022-02-03 15:12:20|809|807.5|808.8|807.5|809|807.5|808.8|807.5|2
1643901150000|2022-02-03 15:12:30|809|807.8|809.3|807.8|809.5|808|809|807.8|20
1643901160000|2022-02-03 15:12:40||808||808||808||807.8|2
1643901170000|2022-02-03 15:12:50|809.5|807.8|809.5|808|809.5|808.3|809.5|807.8|14
1643901180000|2022-02-03 15:13:00|809.8|808.3|809.5|808.3|809.8|808.5|809.5|808|0
1643901190000|2022-02-03 15:13:10|809.8|808|809.8|808.3|809.8|808.3|809.8|808|0
1643901200000|2022-02-03 15:13:20|809.5|808|809.5|808|809.5|808.3|809.3|808|0
1643901210000|2022-02-03 15:13:30|809.3|807.8|809.3|807.8|809.3|807.8|809|807.8|0
1643901220000|2022-02-03 15:13:40|809.5|808|809.3|808|809.5|808|809.3|808|1
1643901230000|2022-02-03 15:13:50|809.5|808.3|809.5|808|809.5|808.3|809.5|808|0
1643901240000|2022-02-03 15:14:00|809.3|808.3|810|808.5|810|808.5|809.3|808.3|2
1643901250000|2022-02-03 15:14:10|809.8||810||810||809.8||2
1643901260000|2022-02-03 15:14:20|809.8||809.8||810||809.8||5
1643901270000|2022-02-03 15:14:30|810|808.8|810.5|809.3|810.5|809.3|809.8|808.8|4
1643901280000|2022-02-03 15:14:40|810.8|809|810.8|809.5|810.8|809.5|810.5|809|31
1643901290000|2022-02-03 15:14:50|810.5|809.3|810|808.8|810.8|809.5|810|808.8|166
1643901300000|2022-02-03 15:15:00|810.3|809|810.5|809|810.5|809|810|808.8|25
1643901310000|2022-02-03 15:15:10|810.3|809.3|810.5|809.3|810.5|809.3|810.3|809|3
1643901320000|2022-02-03 15:15:20|810.8|809|811.3|810|811.3|810|810.5|809|8
1643901330000|2022-02-03 15:15:30|811.5|810.3|811.5|810|811.5|810.3|811.3|810|10
1643901340000|2022-02-03 15:15:40|811.3|810.3|811.3|810|811.5|810.3|811.3|810|0
1643901350000|2022-02-03 15:15:50|811|809.8|811|809.8|811.3|810|811|809.8|10
1643901360000|2022-02-03 15:16:00|811.3|810|811.3|810|811.5|810|811|810|2
1643901370000|2022-02-03 15:16:10|811.5|810.3|811.3|810|811.5|810.3|811.3|810|11
1643901380000|2022-02-03 15:16:20|811.5|810.3|811.5|810.3|811.5|810.3|811.5|810.3|17
1643901390000|2022-02-03 15:16:30|811.3|810|811|809.8|811.3|810|811|809.8|8
1643901400000|2022-02-03 15:16:40|811.3|809.5|811.3|809.8|811.3|809.8|811|809.5|1
1643901410000|2022-02-03 15:16:50|811||811||811.3||811||0
1643901420000|2022-02-03 15:17:00|811.3|809.5|811.3|810|811.3|810|811|809.5|6
1643901430000|2022-02-03 15:17:10|811.5|809.8|811.3|810|811.5|810|811.3|809.8|0
1643901440000|2022-02-03 15:17:20|811|809.8|811|809.8|811.3|810|811|809.8|1
1643901460000|2022-02-03 15:17:40|810.8|809.5|811|809.8|811|809.8|810.8|809.5|1
1643901470000|2022-02-03 15:17:50|810.8|809.5|810.8|809.3|810.8|809.5|810.5|809.3|11
1643901480000|2022-02-03 15:18:00|811|809.5|810.8|809.5|811|809.5|810.8|809.5|10
1643901490000|2022-02-03 15:18:10|810.5|809.3|810.8|809.3|810.8|809.5|810.5|809.3|5
1643901500000|2022-02-03 15:18:20|811|809.5|810.8|809.5|811|809.8|810.8|809.3|2
1643901510000|2022-02-03 15:18:30|811|809.3|810.8|809.5|811|809.5|810.8|809.3|0
1643901520000|2022-02-03 15:18:40|811|809.8|811|809.5|811|809.8|811|809.5|0
1643901530000|2022-02-03 15:18:50||809.8||809.5||809.8||809.5|0
1643901540000|2022-02-03 15:19:00|810.8|809.8|811|809.5|811|809.8|810.8|809.5|12
1643901550000|2022-02-03 15:19:10||809.8||809.8||809.8||809.5|0
1643901560000|2022-02-03 15:19:20|811.3|810|811.3|809.8|811.3|810|811.3|809.8|0
1643901570000|2022-02-03 15:19:30|811.5|810|811.5|810|811.5|810|811.3|809.8|4
1643901580000|2022-02-03 15:19:40|811.8|810.3|811.8|810.5|811.8|810.5|811.5|810.3|8
1643901590000|2022-02-03 15:19:50|811.5|810.3|811.5|810.3|811.8|810.3|811.3|810|0
1643901600000|2022-02-03 15:20:00|811.8||811.8||811.8||811.5||0
1643901610000|2022-02-03 15:20:10|812|810.5|811.8|810.3|812|810.5|811.8|810.3|0
1643901620000|2022-02-03 15:20:20|811.5|810.5|811.8|810.5|811.8|810.5|811.5|810.3|0
1643901630000|2022-02-03 15:20:30|811.5|810.3|811.8|810.3|811.8|810.5|811.5|810.3|4
1643901640000|2022-02-03 15:20:40|811.5|810|811.5|810.3|811.8|810.3|811.5|810|2
1643901650000|2022-02-03 15:20:50|811.8|810|811.8|810.3|811.8|810.3|811.5|810|0
1643901660000|2022-02-03 15:21:00|811.5|810.5|811.3|810|811.8|810.5|811.3|810|1
1643901670000|2022-02-03 15:21:10|811|809.8|811|809.5|811.3|809.8|811|809.5|7
1643901680000|2022-02-03 15:21:20|810.8||810.8||811||810.8||1
1643901690000|2022-02-03 15:21:30|810.5|809.3|810.5|809.3|810.8|809.3|810.5|809.3|1
1643901700000|2022-02-03 15:21:40|810.3|809|810.3|809|810.3|809|810.3|808.8|7
1643901710000|2022-02-03 15:21:50|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|1
1643901720000|2022-02-03 15:22:00|810.5|809.3|810.3|809|810.5|809.5|810.3|808.8|19
1643901730000|2022-02-03 15:22:10|810|808.8|810.3|809|810.3|809|810|808.8|0
1643901740000|2022-02-03 15:22:20|810.5|809.3|810.3|809|810.5|809.3|810.3|808.8|1
1643901750000|2022-02-03 15:22:30|810.5||810.5||810.5||810.3||0
1643901760000|2022-02-03 15:22:40||809.3||809||809.3||809|0
1643901770000|2022-02-03 15:22:50|810.3|808.8|810.3|809|810.5|809|810.3|808.8|0
1643901780000|2022-02-03 15:23:00|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|31
1643901790000|2022-02-03 15:23:10|811|809.3|810.5|809.3|811|809.5|810.5|809.3|1
1643901800000|2022-02-03 15:23:20|810.8|809|810.8|809.3|810.8|809.3|810.8|809|0
1643901810000|2022-02-03 15:23:30|810.5|809|810.5|809.3|810.8|809.3|810.5|809|0
1643901820000|2022-02-03 15:23:40|810.8||810.8||810.8||810.5||1
1643901830000|2022-02-03 15:23:50|810.5|809.5|810.8|809.3|810.8|809.5|810.5|809.3|0
1643901840000|2022-02-03 15:24:00|810.5||810.5||810.8||810.5||0
1643901850000|2022-02-03 15:24:10|810.3|809|810.5|809.3|810.5|809.3|810.3|809|11
1643901860000|2022-02-03 15:24:20||809||809||809.3||809|1
1643901870000|2022-02-03 15:24:30|810.3|809.3|810|808.8|810.3|809.3|810|808.8|5
1643901880000|2022-02-03 15:24:40|809.8|808.5|809.5|808.3|809.8|808.8|809.5|808.3|2
1643901890000|2022-02-03 15:24:50|809.8|808.5|809.8|808.5|809.8|808.5|809.5|808.5|0
1643901900000|2022-02-03 15:25:00|810|808.8|810.3|809|810.8|809.3|810|808.8|7
1643901910000|2022-02-03 15:25:10|810.5|809.3|810.8|809.5|811|809.5|810.5|809|0
1643901920000|2022-02-03 15:25:20|811||810.8||811||810.8||0
1643901930000|2022-02-03 15:25:30|811|809.3|811.3|809.8|811.3|810|811|809.3|504
1643901940000|2022-02-03 15:25:40|811||811||811.3||811||0
1643901950000|2022-02-03 15:25:50|811.3|810|811.5|810.3|811.5|810.3|811.3|810|579
1643901960000|2022-02-03 15:26:00||810||810.3||810.3||810|297
1643901970000|2022-02-03 15:26:10|811.8|810.5|811.8|810.5|812|810.8|811.8|810.5|3
1643901980000|2022-02-03 15:26:20|812|810.3|811.8|810.5|812|810.5|811.8|810.3|0
1643901990000|2022-02-03 15:26:30||810.3||810.5||810.5||810.3|0
1643902000000|2022-02-03 15:26:40|812|810.8|811.8|810.5|812|810.8|811.8|810.5|24
1643902010000|2022-02-03 15:26:50|811.5|810.3|811.5|810.3|811.5|810.3|811.5|810.3|1
1643902020000|2022-02-03 15:27:00||810||810||810.3||810|7
1643902030000|2022-02-03 15:27:10|811.8|810.3|811.8|810.3|811.8|810.3|811.8|810|5
1643902040000|2022-02-03 15:27:20|811.5|810.5|811.5|810.3|811.5|810.5|811.5|810.3|0
1643902050000|2022-02-03 15:27:30|811.8|810|811.5|810.3|811.8|810.3|811.5|810|0
1643902060000|2022-02-03 15:27:40|811.8|810.5|811.8|810.3|811.8|810.5|811.5|810.3|0
1643902070000|2022-02-03 15:27:50|811.5|810.5|811.8|810.5|811.8|810.5|811.5|810.5|0
1643902080000|2022-02-03 15:28:00|811.5|810.3|811.5|810.3|811.8|810.5|811.5|810.3|2
1643902090000|2022-02-03 15:28:10|811.3|810|811.3|810|811.3|810|811.3|810|2
1643902100000|2022-02-03 15:28:20|811.5|810.3|811.5|810|811.5|810.3|811.5|810|1
1643902110000|2022-02-03 15:28:30||810.3||810.3||810.3||810|0
1643902120000|2022-02-03 15:28:40||810||810||810||810|0
1643902130000|2022-02-03 15:28:50|811.3||811.3||811.5||811.3||1
1643902140000|2022-02-03 15:29:00|811.5|810.3|811.5|810|811.5|810.3|811.5|810|1
1643902150000|2022-02-03 15:29:10|811.3|810.3|811.8|810.3|811.8|810.5|811.3|810.3|552
1643902160000|2022-02-03 15:29:20|811.5|810.5|811.8|810.5|811.8|810.5|811.5|810.3|23
1643902170000|2022-02-03 15:29:30||810.3||810.5||810.5||810.3|1
1643902180000|2022-02-03 15:29:40||810.3||810.5||810.5||810.3|7
1643902190000|2022-02-03 15:29:50|812|810.3|812|810.5|812|810.5|812|810.3|0
1643902200000|2022-02-03 15:30:00|811.8|810.3|811.8|810.5|812|810.5|811.8|810.3|29
1643902220000|2022-02-03 15:30:20|812|810.8|812.3|811|812.3|811|812|810.8|16
1643902230000|2022-02-03 15:30:30||810.8||811||811||810.8|0
1643902250000|2022-02-03 15:30:50|812.5|811.3|812.8|811.3|812.8|811.5|812.5|811.3|17
1643902260000|2022-02-03 15:31:00|812.5|811|812.8|811.5|812.8|811.5|812.5|811|21
1643902270000|2022-02-03 15:31:10|812.5|811.3|812.5|811.3|812.5|811.5|812.5|811.3|0
1643902280000|2022-02-03 15:31:20|812.3|811|812.3|811|812.5|811.3|812.3|811|0
1643902290000|2022-02-03 15:31:30|812.5|811.3|812.5|811.3|812.5|811.3|812.5|811.3|17
1643902300000|2022-02-03 15:31:40|812.3|811|812.3|811|812.3|811|812.3|811|13
1643902310000|2022-02-03 15:31:50|812|810.8|812|810.8|812|810.8|812|810.8|6
1643902320000|2022-02-03 15:32:00|812.3|811|812.5|811|812.5|811|812.3|810.8|9
1643902330000|2022-02-03 15:32:10|812.3|811.3|812.5|811.3|812.5|811.3|812.3|811.3|0
1643902350000|2022-02-03 15:32:30|812.3|811|812.5|811.3|812.5|811.3|812.3|811|0
1643902360000|2022-02-03 15:32:40||811||811.3||811.3||811|0
1643902370000|2022-02-03 15:32:50|812.3|811|812.3|811|812.3|811.3|812.3|811|4
1643902380000|2022-02-03 15:33:00|812|810.8|812.3|810.8|812.3|811|812|810.8|0
1643902390000|2022-02-03 15:33:10|812||812||812.3||812||0
1643902400000|2022-02-03 15:33:20|812.3|811|812.3|811|812.3|811|812.3|810.8|5
1643902410000|2022-02-03 15:33:30|812|810.8|812|810.8|812|811|812|810.8|2
1643902420000|2022-02-03 15:33:40|812.3||812||812.3||812||0
1643902430000|2022-02-03 15:33:50|811.8|810.5|811.5|810.3|811.8|810.5|811.5|810|15
1643902440000|2022-02-03 15:34:00||810||810.3||810.3||810|7
1643902450000|2022-02-03 15:34:10|811.8|810|811.5|810|811.8|810.5|811.5|810|8
1643902460000|2022-02-03 15:34:20|811.3|810.3|811.3|810|811.3|810.3|811.3|810|6
1643902470000|2022-02-03 15:34:30|811.8|810.3|811.8|810.3|811.8|810.3|811.5|810.3|2
1643902480000|2022-02-03 15:34:40||810.5||810.3||810.5||810.3|0
1643902490000|2022-02-03 15:34:50|811.5|810.5|811.5|810.3|811.8|810.5|811.5|810.3|19
1643902500000|2022-02-03 15:35:00|811.3|810|811|809.5|811.3|810|811|809.5|9
1643902510000|2022-02-03 15:35:10|810.8|809.8|810.8|809.5|811|809.8|810.8|809.5|0
1643902520000|2022-02-03 15:35:20|811|809.8|811.5|810|811.5|810|811|809.5|1
1643902530000|2022-02-03 15:35:30|811.3|809.8|811.3|809.8|811.3|810|811|809.8|1
1643902540000|2022-02-03 15:35:40|811|810|811.3|810|811.3|810|811|809.8|2
1643902550000|2022-02-03 15:35:50|811.5||811.5||811.5||811.3||4
1643902560000|2022-02-03 15:36:00|811.8|810.3|811.5|810.3|811.8|810.3|811.5|810|0
1643902570000|2022-02-03 15:36:10|811.8|810|811.5|810.3|811.8|810.3|811.5|810|0
1643902580000|2022-02-03 15:36:20||810||810.3||810.3||810|0
1643902590000|2022-02-03 15:36:30|811.3|810|811.5|810|811.5|810.3|811.3|810|198
1643902600000|2022-02-03 15:36:40||810.3||810.3||810.3||810|2
1643902610000|2022-02-03 15:36:50|811.8|810|811.5|810|811.8|810|811.3|810|6
1643902620000|2022-02-03 15:37:00|811.3|810.3|811.5|810|811.5|810.3|811.3|810|1
1643902630000|2022-02-03 15:37:10|811.8|810.3|811.3|810|811.8|810.3|811|809.8|20
1643902640000|2022-02-03 15:37:20||809.8||809.8||809.8||809.8|215
1643902650000|2022-02-03 15:37:30|811|810|811|809.8|811|810|811|809.8|1
1643902660000|2022-02-03 15:37:40|811.3|809.5|811|809.8|811.3|809.8|811|809.5|2
1643902670000|2022-02-03 15:37:50|810.8|809.5|811|809.8|811.3|809.8|810.8|809.5|5
1643902680000|2022-02-03 15:38:00|811.3|810|811.3|810|811.3|810|811.3|809.8|0
1643902690000|2022-02-03 15:38:10|811.5|810.3|811|809.8|811.5|810.3|811|809.8|3
1643902700000|2022-02-03 15:38:20|811.3||811||811.3||811||1
1643902710000|2022-02-03 15:38:30|810.8|809.5|810.8|809.5|811|809.8|810.8|809.5|8
1643902720000|2022-02-03 15:38:40|810.5|809.3|810.5|809.3|810.8|809.5|810.5|809.3|101
1643902730000|2022-02-03 15:38:50|810.8|809.5|810.8|809.5|810.8|809.5|810.8|809.5|5
1643902740000|2022-02-03 15:39:00|811|809.8|811|809.8|811|809.8|810.8|809.8|17
1643902750000|2022-02-03 15:39:10||809.5||809.5||809.8||809.5|1
1643902760000|2022-02-03 15:39:20|810.8|809.8|811|809.5|811|809.8|810.8|809.5|8
1643902770000|2022-02-03 15:39:30|810.8|809.3|810.5|809.3|811|809.3|810.5|809.3|0
1643902780000|2022-02-03 15:39:40|810.8|809.5|811.3|810|811.3|810|810.8|809.5|9
1643902790000|2022-02-03 15:39:50|811.5|810.3|811.3|810|811.5|810.3|811.3|810|148
1643902800000|2022-02-03 15:40:00|811.5|810.3|811.5|810|811.5|810.3|811.3|810|7
1643902810000|2022-02-03 15:40:10|811.8|810.3|811.5|810.3|811.8|810.3|811.5|810.3|720
1643902820000|2022-02-03 15:40:20|811.8|810.5|811.8|810.5|812|810.5|811.8|810.3|9
1643902830000|2022-02-03 15:40:30||810.3||810.5||810.5||810.3|185
1643902840000|2022-02-03 15:40:40||810.3||810.5||810.5||810.3|213
1643902850000|2022-02-03 15:40:50|811.5|810.3|812|810.5|812|810.5|811.5|810.3|160
1643902860000|2022-02-03 15:41:00|812.3|810.8|812.3|810.8|812.3|811|812|810.8|10
1643902870000|2022-02-03 15:41:10|812|811|812.3|810.8|812.3|811|812|810.8|1
1643902880000|2022-02-03 15:41:20|812.5|811|812.5|811.3|812.5|811.3|812.3|811|1
1643902890000|2022-02-03 15:41:30|812.8|811.5|813|811.8|813|811.8|812.8|811.5|8
1643902900000|2022-02-03 15:41:40||811.5||811.5||811.5||811.5|30
1643902910000|2022-02-03 15:41:50|812.8|811.8|813|811.5|813|811.8|812.8|811.5|0
1643902920000|2022-02-03 15:42:00|812.8|811.8|812.8|811.5|812.8|811.8|812.8|811.3|7
1643902930000|2022-02-03 15:42:10|||||||||2
1643902950000|2022-02-03 15:42:30|813|811.8|813|811.8|813|811.8|813|811.8|5
1643902970000|2022-02-03 15:42:50|||||||||1
1643902980000|2022-02-03 15:43:00|813.3|812|813.3|812|813.3|812|813.3|811.8|16
1643902990000|2022-02-03 15:43:10|813|811.8|813|811.8|813|811.8|813|811.8|108
1643903010000|2022-02-03 15:43:30|812.8|811.5|812.3|811|812.8|811.8|812.3|811|23
1643903020000|2022-02-03 15:43:40|812.5|811.3|812.5|811.3|812.5|811.3|812.5|811|2
1643903030000|2022-02-03 15:43:50|812.8|811.5|812.8|811.3|812.8|811.5|812.5|811.3|0
1643903040000|2022-02-03 15:44:00|813|811.5|813|811.8|813|811.8|812.8|811.5|7
1643903060000|2022-02-03 15:44:20|813.3||813||813.3||813||30
1643903070000|2022-02-03 15:44:30|813.3|812|813|811.8|813.3|812|813|811.8|3
1643903080000|2022-02-03 15:44:40|812.8|811.5|812.8|811.5|812.8|811.8|812.8|811.5|3
1643903090000|2022-02-03 15:44:50|813|811.8|813.3|811.8|813.3|811.8|813|811.5|1
1643903100000|2022-02-03 15:45:00|813.5|812|813.3|812|813.5|812.3|813.3|812|0
1643903110000|2022-02-03 15:45:10||811.8||812||812||811.8|10
1643903120000|2022-02-03 15:45:20|813.5||813.5||813.5||813.5||0
1643903130000|2022-02-03 15:45:30|813.3|812.3|813.3|812|813.3|812.3|813.3|812|0
1643903140000|2022-02-03 15:45:40|813.5|812.3|813.3|812|813.5|812.3|813.3|812|52
1643903160000|2022-02-03 15:46:00|813|811.8|813|811.8|813|812|813|811.8|0
1643903170000|2022-02-03 15:46:10|||||||||6
1643903180000|2022-02-03 15:46:20|813.3|812|813|811.8|813.3|812|813|811.8|2
1643903190000|2022-02-03 15:46:30|813.3|812|813|811.8|813.3|812|813|811.8|1
1643903200000|2022-02-03 15:46:40||811.5||811.8||811.8||811.5|7
1643903210000|2022-02-03 15:46:50|813.3|812|813|811.8|813.3|812|813|811.8|1
1643903220000|2022-02-03 15:47:00|813.3|812|813.3|812|813.3|812|813.3|811.8|1
1643903240000|2022-02-03 15:47:20|813|811.8|813|811.5|813|811.8|813|811.5|0
1643903250000|2022-02-03 15:47:30|812.8|811.8|812.5|811.3|813|811.8|812.5|811|7
1643903260000|2022-02-03 15:47:40|812.8||812.5||812.8||812.5||3
1643903270000|2022-02-03 15:47:50|812.8||812.5||812.8||812.5||2
1643903280000|2022-02-03 15:48:00|812.8|811.5|813.3|811.8|813.3|811.8|812.8|811.5|0
1643903290000|2022-02-03 15:48:10|813|812|813.5|812.3|813.5|812.3|813|812|21
1643903300000|2022-02-03 15:48:20|813.8|812.5|814|812.8|814|812.8|813.8|812.5|385
1643903310000|2022-02-03 15:48:30|813.8|812.5|813.8|812.5|813.8|812.8|813.8|812.5|187
1643903320000|2022-02-03 15:48:40|814|812.8|814|812.8|814|812.8|813.8|812.5|228
1643903330000|2022-02-03 15:48:50|813.8|812.5|814|812.8|814|812.8|813.8|812.5|15
1643903340000|2022-02-03 15:49:00|813.8|812.5|814|812.8|814|812.8|813.8|812.5|8
1643903350000|2022-02-03 15:49:10|813.8|812.5|814|812.8|814|812.8|813.8|812.5|26
1643903360000|2022-02-03 15:49:20|813.8|812.5|814.3|812.8|814.3|812.8|813.8|812.5|196
1643903370000|2022-02-03 15:49:30|814.5|813.3|814.5|813.3|814.5|813.3|814.3|813|31
1643903380000|2022-02-03 15:49:40|||||||||4
1643903390000|2022-02-03 15:49:50|814.3|813|814.5|813|814.5|813.3|814.3|813|2
1643903400000|2022-02-03 15:50:00|814.8|813.3|814.8|813.3|814.8|813.5|814.5|813.3|3
1643903410000|2022-02-03 15:50:10|814.5|813.5|815|813.8|815.3|813.8|814.5|813.3|44
1643903420000|2022-02-03 15:50:20|815.3|813.5|815|813.8|815.3|813.8|815|813.5|0
1643903430000|2022-02-03 15:50:30|815.3|813.5|815|813.8|815.3|813.8|815|813.5|9
1643903440000|2022-02-03 15:50:40|815.3|813.5|815.3|814|815.3|814|814.8|813.5|7
1643903450000|2022-02-03 15:50:50|815|813.8|815|813.8|815|813.8|815|813.8|1
1643903460000|2022-02-03 15:51:00||813.5||813.8||813.8||813.5|2
1643903470000|2022-02-03 15:51:10|815.3|814|815.3|814|815.3|814|815.3|814|3
1643903480000|2022-02-03 15:51:20|815.5||815.3||815.5||815.3||25
1643903490000|2022-02-03 15:51:30|815.5|813.8|815|813.8|815.5|814|815|813.8|2
1643903500000|2022-02-03 15:51:40|815.3|813.5|815.3|814|815.5|814|815.3|813.5|19
1643903510000|2022-02-03 15:51:50|815.5|813.8|815.3|814|815.5|814|815.3|813.8|14
1643903520000|2022-02-03 15:52:00|815.5|814.3|815.8|814.5|815.8|814.5|815.3|814|14
1643903530000|2022-02-03 15:52:10|816|814.8|816|814.8|816.3|814.8|816|814.5|8
1643903540000|2022-02-03 15:52:20|816.3|815|816|814.8|816.3|815|816|814.5|3
1643903550000|2022-02-03 15:52:30|815.8|814.5|816|814.5|816|814.5|815.8|814.5|151
1643903560000|2022-02-03 15:52:40|815.8|814.8|815.8|814.5|816|814.8|815.8|814.5|36
1643903570000|2022-02-03 15:52:50|816|814.3|815.8|814.5|816|814.5|815.5|814.3|25
1643903580000|2022-02-03 15:53:00|816||815.8||816||815.8||3
1643903590000|2022-02-03 15:53:10|815.5|814.3|815.5|814.3|815.5|814.3|815.5|814.3|6
1643903600000|2022-02-03 15:53:20|815.8|814.5|816.3|814.8|816.3|815|815.8|814.3|606
1643903610000|2022-02-03 15:53:30|816||816||816||816||117
1643903620000|2022-02-03 15:53:40|816.3|815|816.5|815|816.5|815.3|816.3|814.8|68
1643903630000|2022-02-03 15:53:50|816.3|815.3|816.3|815|816.5|815.3|816.3|815|160
1643903640000|2022-02-03 15:54:00|816.5|815.3|816.8|815.3|816.8|815.5|816.3|815.3|90
1643903650000|2022-02-03 15:54:10|816.5|815.5|816.8|815.5|816.8|815.5|816.5|815.5|2
1643903660000|2022-02-03 15:54:20|816.5|815.3|816.3|815|816.5|815.3|816.3|815|270
1643903670000|2022-02-03 15:54:30|816.5|815.3|816.5|815.3|816.5|815.3|816.5|815|7
1643903680000|2022-02-03 15:54:40|816.8|815.5|816.3|815|816.8|815.5|816.3|815|50
1643903690000|2022-02-03 15:54:50|816.5||816.3||816.5||816.3||1
1643903700000|2022-02-03 15:55:00|816.5|815.3|816.5|815.3|816.8|815.5|816.3|815.3|4
1643903710000|2022-02-03 15:55:10|816.8||816.5||816.8||816.5||0
1643903720000|2022-02-03 15:55:20|816.8|815|816.8|815.3|816.8|815.5|816.3|815|7
1643903730000|2022-02-03 15:55:30|816.5|815.5|816.8|815.3|816.8|815.5|816.5|815.3|0
1643903740000|2022-02-03 15:55:40|816.5||816.5||816.5||816.5||6
1643903750000|2022-02-03 15:55:50|816.8|815.5|816.8|815.5|816.8|815.5|816.8|815.5|4
1643903760000|2022-02-03 15:56:00|817|815.8|817|815.8|817|815.8|816.8|815.8|4
1643903770000|2022-02-03 15:56:10|816.8|815.5|816.8|815.5|817|815.5|816.5|815.3|14
1643903780000|2022-02-03 15:56:20|816.5|815.3|816.3|815|816.5|815.3|816|814.8|92
1643903790000|2022-02-03 15:56:30|816|814.8|815.8|814.5|816|814.8|815.8|814.3|111
1643903800000|2022-02-03 15:56:40|815.5|814.3|815.8|814.5|815.8|814.5|815.3|814|29
1643903810000|2022-02-03 15:56:50|815.5|814.3|815.8|814.3|815.8|814.3|815.5|814.3|1
1643903820000|2022-02-03 15:57:00|815.5|814.5|815.5|814.3|815.8|814.5|815.5|814.3|11
1643903830000|2022-02-03 15:57:10|815.8|814.5|815.8|814.5|816|814.5|815.8|814.5|6
1643903840000|2022-02-03 15:57:20||814.3||814.5||814.5||814.3|1
1643903850000|2022-02-03 15:57:30|816|814.8|816.3|815|816.3|815|815.8|814.8|17
1643903860000|2022-02-03 15:57:40|816|814.8|816|814.5|816|814.8|815.8|814.5|1
1643903870000|2022-02-03 15:57:50|815.8|814.8|815.8|814.5|816|814.8|815.8|814.5|5
1643903880000|2022-02-03 15:58:00|816|814.8|816.3|815|816.3|815|816|814.8|32
1643903890000|2022-02-03 15:58:10|816|814.8|816|814.8|816.3|814.8|816|814.8|6
1643903900000|2022-02-03 15:58:20|816.3||816||816.3||816||1
1643903910000|2022-02-03 15:58:30|816.3|815|816.5|815.3|816.5|815.3|816|815|0
1643903920000|2022-02-03 15:58:40|816.3|815|816.3|815|816.3|815.3|816.3|815|10
1643903930000|2022-02-03 15:58:50|816.5|814.8|816|814.8|816.5|814.8|816|814.8|32
1643903940000|2022-02-03 15:59:00|816.3|815|816.3|815|816.5|815|816|814.8|23
1643903950000|2022-02-03 15:59:10|816.5|814.8|816.5|815.3|816.5|815.3|816.3|814.8|27
1643903970000|2022-02-03 15:59:30|816.8|815.5|816.5|815.3|816.8|815.5|816.5|815|40
1643903980000|2022-02-03 15:59:40|816.3|815|816.5|815.3|816.5|815.3|816.3|815|1
1643903990000|2022-02-03 15:59:50|816.8|815.5|816.8|815.5|816.8|815.5|816.5|815.3|41
1643904000000|2022-02-03 16:00:00|817|815.8|816.8|815.3|817|815.8|816.8|815.3|7
1643904010000|2022-02-03 16:00:10|816.5|815.5|816.8|815.5|816.8|815.5|816.5|815|91
1643904020000|2022-02-03 16:00:20|816.5|815.3|816.3|815|816.8|815.3|816.3|815|5
1643904030000|2022-02-03 16:00:30|816.5|815.3|816.5|815.3|816.5|815.3|816.5|815.3|0
1643904040000|2022-02-03 16:00:40|816.3|815|816.3|815|816.5|815|816|814.8|12
1643904050000|2022-02-03 16:00:50|816|814.8|816.3|815|816.3|815|816|814.8|10
1643904060000|2022-02-03 16:01:00|816.5|815.3|816.5|815.3|816.5|815.3|816.3|815|13
1643904070000|2022-02-03 16:01:10|816.3|815|816.5|815.3|816.5|815.3|816.3|815|31
1643904080000|2022-02-03 16:01:20|816.8|815|816|814.8|816.8|815|816|814.8|9
1643904090000|2022-02-03 16:01:30|815.8|814.5|815.5|814.3|815.8|814.5|815.5|814.3|16
1643904100000|2022-02-03 16:01:40|815.3|814|814.8|813.5|815.3|814|814.8|813.5|79
1643904110000|2022-02-03 16:01:50|815|813.8|815.3|814|815.3|814|815|813.8|407
1643904120000|2022-02-03 16:02:00|815|813.8|815|813.8|815.3|813.8|814.8|813.5|30
1643904130000|2022-02-03 16:02:10|814.8|813.5|814.8|813.5|814.8|813.5|814.5|813.3|47
1643904140000|2022-02-03 16:02:20|815|813.3|814.8|813.5|815|813.8|814.8|813.3|48
1643904150000|2022-02-03 16:02:30|815|813.8|815|813.8|815|813.8|815|813.8|2
1643904160000|2022-02-03 16:02:40|814.8|813.5|815|813.5|815|813.5|814.8|813.5|3
1643904170000|2022-02-03 16:02:50|814.8|813.8|815.5|814.3|815.5|814.3|814.8|813.8|0
1643904180000|2022-02-03 16:03:00|815.3|814|815|813.5|815.3|814.3|814.8|813.5|12
1643904190000|2022-02-03 16:03:10|814.8|813.3|814.8|813.5|815|813.5|814.5|813.3|22
1643904200000|2022-02-03 16:03:20|814.5|813.3|815|813.8|815|813.8|814.5|813.3|3
1643904210000|2022-02-03 16:03:30|815.3|814|815|813.8|815.3|814|815|813.8|3
1643904220000|2022-02-03 16:03:40|815.3||815||815.3||815||72
1643904230000|2022-02-03 16:03:50|814.8|813.5|815|813.8|815|813.8|814.8|813.5|21
1643904240000|2022-02-03 16:04:00|814.8|813.5|814.8|813.5|814.8|813.5|814.8|813.5|9
1643904250000|2022-02-03 16:04:10|815||814.8||815||814.8||26
1643904260000|2022-02-03 16:04:20|815|813.8|815.3|814|815.5|814|814.8|813.8|2
1643904270000|2022-02-03 16:04:30|815.5||815.3||815.5||815.3||1
1643904280000|2022-02-03 16:04:40|815.5|814.3|815.5|814.3|815.5|814.3|815.5|814.3|60
1643904290000|2022-02-03 16:04:50|815.8||815.5||815.8||815.5||1
1643904300000|2022-02-03 16:05:00|815.8|814.5|815.5|814|815.8|814.5|815.5|814|19
1643904310000|2022-02-03 16:05:10|815.3|814.3|815.5|814.3|815.5|814.3|815.3|814|0
1643904320000|2022-02-03 16:05:20|815.8|814.5|815.8|814.3|815.8|814.5|815.5|814.3|5
1643904340000|2022-02-03 16:05:40|816|814.5|816.3|815|816.3|815|816|814.5|19
1643904350000|2022-02-03 16:05:50|816.5|815.3|816.5|815.3|816.5|815.3|816.5|815.3|3
1643904360000|2022-02-03 16:06:00|816.3|815|816.3|815|816.5|815|816.3|815|2
1643904370000|2022-02-03 16:06:10|||||||||1
1643904380000|2022-02-03 16:06:20|816.5|814.8|816.5|815.3|816.5|815.3|816.5|814.8|11
1643904390000|2022-02-03 16:06:30|816.3|815|816|814.8|816.3|815|816|814.5|12
1643904400000|2022-02-03 16:06:40|815.8|814.5|816|814.5|816|814.8|815.8|814.5|0
1643904410000|2022-02-03 16:06:50||814.8||814.8||814.8||814.5|0
1643904420000|2022-02-03 16:07:00|815.8|814.5|815.8|814.5|815.8|814.5|815.5|814.3|3
1643904430000|2022-02-03 16:07:10|||||||||1
1643904440000|2022-02-03 16:07:20||814.3||814.5||814.5||814.3|4
1643904450000|2022-02-03 16:07:30|816|814.8|816.3|815|816.3|815|816|814.8|2
1643904460000|2022-02-03 16:07:40|816.5|815.3|816.5|815.3|816.5|815.3|816.5|815.3|8
1643904470000|2022-02-03 16:07:50|||||||||2
1643904480000|2022-02-03 16:08:00|816.8|815.5|816.8|815.5|817|815.8|816.8|815.5|6
1643904490000|2022-02-03 16:08:10|817|815.8|817|815.8|817.3|815.8|817|815.5|5
1643904500000|2022-02-03 16:08:20|817.3||817.3||817.3||817||0
1643904510000|2022-02-03 16:08:30|817|816|817.3|816|817.3|816|817|815.8|0
1643904520000|2022-02-03 16:08:40|817.5|816.3|817.5|816.3|817.5|816.3|817.5|816.3|5
1643904530000|2022-02-03 16:08:50|817.3|816|817.3|816|817.5|816.3|817.3|816|133
1643904540000|2022-02-03 16:09:00|817.5|816.3|817.8|816.5|817.8|816.5|817.5|816.3|9
1643904550000|2022-02-03 16:09:10|818|816.8|818.3|816.8|818.3|816.8|817.8|816.5|39
1643904560000|2022-02-03 16:09:20|818|817|818|816.8|818.3|817|818|816.8|16
1643904570000|2022-02-03 16:09:30|818.3|816.5|818|816.8|818.3|816.8|818|816.5|21
1643904580000|2022-02-03 16:09:40||816.5||816.5||816.5||816.5|0
1643904590000|2022-02-03 16:09:50|817.8|816.8|818|816.8|818|816.8|817.8|816.5|2
1643904600000|2022-02-03 16:10:00|818.3||818.3||818.3||818||6
1643904610000|2022-02-03 16:10:10|818|816.5|818|816.5|818|816.8|817.8|816.5|2
1643904620000|2022-02-03 16:10:20|817.8|816.8|817.8|816.5|818|816.8|817.8|816.5|0
1643904630000|2022-02-03 16:10:30|818|816.8|818.3|816.8|818.3|816.8|817.8|816.8|0
1643904640000|2022-02-03 16:10:40||817||816.8||817||816.8|0
1643904650000|2022-02-03 16:10:50|818|817|818.3|817|818.3|817|818|816.8|5
1643904660000|2022-02-03 16:11:00|818.5|816.8|818.5|817|818.5|817.3|818.3|816.8|3
1643904670000|2022-02-03 16:11:10|818.3|817.3|818.3|817|818.5|817.3|818.3|817|1
1643904680000|2022-02-03 16:11:20|818.5|817.3|818.5|817|818.5|817.3|818.3|817|60
1643904690000|2022-02-03 16:11:30|818.3|817.3|818.5|817|818.5|817.3|818.3|817|1
1643904700000|2022-02-03 16:11:40|818.3|817.3|818.3|817|818.5|817.3|818.3|817|22
1643904710000|2022-02-03 16:11:50|818|816.8|818|816.8|818|816.8|818|816.5|41
1643904720000|2022-02-03 16:12:00|818.3|817|818.5|817.3|818.5|817.3|818|817|11
1643904730000|2022-02-03 16:12:10|||||||||38
1643904740000|2022-02-03 16:12:20|818.3|817|818.3|817|818.3|817|818.3|817|4
1643904750000|2022-02-03 16:12:30|818.5||818.3||818.5||818.3||0
1643904760000|2022-02-03 16:12:40|818.5||818.3||818.5||818.3||1
1643904770000|2022-02-03 16:12:50|818.5|817.3|818.5|817.3|818.5|817.3|818.5|817.3|68
1643904780000|2022-02-03 16:13:00|818.3|817|818.5|817.3|818.5|817.3|818.3|817|65
1643904790000|2022-02-03 16:13:10|||||||||44
1643904810000|2022-02-03 16:13:30|||||||||30
1643904820000|2022-02-03 16:13:40|818.8||818.8||818.8||818.8||35
1643904830000|2022-02-03 16:13:50||817.5||817.3||817.5||817.3|1
1643904840000|2022-02-03 16:14:00|818.5|817.5|818.8|817.3|818.8|817.5|818.5|817.3|1
1643904850000|2022-02-03 16:14:10|818.5||818.8||818.8||818.5||0
1643904860000|2022-02-03 16:14:20|818.5||818.8||818.8||818.5||6
1643904870000|2022-02-03 16:14:30|818.5|817|818.3|817|818.8|817|818.3|817|4
1643904880000|2022-02-03 16:14:40|818.5||818.3||818.5||818.3||1
1643904890000|2022-02-03 16:14:50|||||||||53
1643904900000|2022-02-03 16:15:00|||||||||5
1643904930000|2022-02-03 16:15:30|818.5|817.3|818.3|817|818.5|817.3|818.3|817|1
1643904940000|2022-02-03 16:15:40|||||||||34
1643904950000|2022-02-03 16:15:50|||||||||5
1643904960000|2022-02-03 16:16:00|818.5|817.3|818.5|817.3|818.5|817.3|818.5|817.3|0
1643904970000|2022-02-03 16:16:10|818.3|817|818.3|817|818.3|817|818.3|817|5
1643904980000|2022-02-03 16:16:20|818.5|817.3|818.5|817.3|818.8|817.3|818.3|817|62
1643904990000|2022-02-03 16:16:30|818.3|817|818.3|817|818.3|817|818.3|817|7
1643905000000|2022-02-03 16:16:40|818.5||818.3||818.5||818.3||10
1643905010000|2022-02-03 16:16:50|818.5|817.3|818.5|817.3|818.5|817.3|818.3|817|41
1643905020000|2022-02-03 16:17:00|818.3|817|818.5|817|818.5|817|818.3|817|4
1643905030000|2022-02-03 16:17:10|818.3|816.8|818|816.8|818.5|817|818|816.8|25
1643905040000|2022-02-03 16:17:20|817.8|816.5|818.3|817|818.3|817|817.8|816.5|86
1643905050000|2022-02-03 16:17:30|||||||||7
1643905060000|2022-02-03 16:17:40|818|816.8|818|816.8|818.3|817|818|816.8|22
1643905070000|2022-02-03 16:17:50|||||||||2
1643905090000|2022-02-03 16:18:10|817.8|816.5|818|816.8|818|816.8|817.8|816.5|2
1643905110000|2022-02-03 16:18:30|818.3||818||818.3||818||2
1643905130000|2022-02-03 16:18:50|||||||||1
1643905140000|2022-02-03 16:19:00|817.8|816.5|817.8|816.5|817.8|816.5|817.8|816.3|78
1643905150000|2022-02-03 16:19:10|817.5|816.3|817.5|816|817.5|816.3|817.3|816|9
1643905160000|2022-02-03 16:19:20|817.3|815.8|817|815.8|817.3|815.8|817|815.8|129
1643905170000|2022-02-03 16:19:30|816.8|815.5|817|815.5|817|815.8|816.8|815.5|50
1643905180000|2022-02-03 16:19:40|816.8|815.8|817|815.5|817|815.8|816.8|815.5|69
1643905190000|2022-02-03 16:19:50||815.8||815.8||815.8||815.8|117
1643905200000|2022-02-03 16:20:00|817.3|816|817.3|816|817.3|816|817|816|4
1643905210000|2022-02-03 16:20:10|817|815.8|817|815.8|817.3|815.8|816.8|815.5|1
1643905220000|2022-02-03 16:20:20|816.8|815.5|817|815.8|817|815.8|816.8|815.5|11
1643905230000|2022-02-03 16:20:30|816.8|815.5|817|815.8|817.3|816|816.8|815.5|1
1643905240000|2022-02-03 16:20:40|816.8|815.5|816.8|815.5|816.8|815.5|816.8|815.5|1
1643905250000|2022-02-03 16:20:50|816.5|815.3|816.5|815.3|816.8|815.5|816.5|815.3|28
1643905270000|2022-02-03 16:21:10|||||||||15
1643905280000|2022-02-03 16:21:20|816.3|815|816.3|815|816.3|815.3|816.3|815|0
1643905290000|2022-02-03 16:21:30|816.5|815.3|816.5|815.3|816.5|815.3|816.3|815|60
1643905300000|2022-02-03 16:21:40|816.8|815.5|816.8|815.5|816.8|815.5|816.8|815.5|2
1643905310000|2022-02-03 16:21:50|||||||||4
1643905320000|2022-02-03 16:22:00|817|815.8|817|815.5|817|815.8|817|815.5|4
1643905330000|2022-02-03 16:22:10|816.8|815.3|816.5|815.3|816.8|815.3|816.5|815.3|17
1643905340000|2022-02-03 16:22:20|816.8|815.5|816.8|815.5|816.8|815.5|816.8|815.3|11
1643905350000|2022-02-03 16:22:30|816.5|815.3|816.8|815.5|817|815.5|816.5|815.3|7
1643905360000|2022-02-03 16:22:40|817||816.8||817||816.8||0
1643905370000|2022-02-03 16:22:50|817||816.8||817||816.8||5
1643905380000|2022-02-03 16:23:00||815.3||815.5||815.5||815.3|5
1643905390000|2022-02-03 16:23:10|817|815.8|817|815.5|817|815.8|816.8|815.5|2
1643905400000|2022-02-03 16:23:20|816.8|815.8|816.8|815.5|816.8|815.8|816.8|815.5|13
1643905410000|2022-02-03 16:23:30|817||817||817||816.8||1
1643905420000|2022-02-03 16:23:40|816.8||816.8||817||816.8||0
1643905430000|2022-02-03 16:23:50||815.3||815.3||815.5||815.3|1
1643905440000|2022-02-03 16:24:00|816.5|815.5|816.8|815.5|816.8|815.5|816.5|815.3|2
1643905450000|2022-02-03 16:24:10|817|815.8|816.5|815.3|817|815.8|816.5|815.3|13
1643905460000|2022-02-03 16:24:20|816.8|815.5|816.5|815.3|816.8|815.5|816.5|815.3|14
1643905470000|2022-02-03 16:24:30|||||||||5
1643905480000|2022-02-03 16:24:40|||||||||1
1643905490000|2022-02-03 16:24:50|816.8|815.5|816.8|815.5|817|815.5|816.8|815.5|69
1643905500000|2022-02-03 16:25:00|817|815.8|817.3|816|817.3|816|817|815.8|243
1643905510000|2022-02-03 16:25:10|817.5|816.3|817.8|816.5|817.8|816.5|817.5|816.3|23
1643905520000|2022-02-03 16:25:20|817.5|816.3|817.8|816.5|817.8|816.5|817.5|816|98
1643905530000|2022-02-03 16:25:30|818|816.8|818|816.8|818|816.8|818|816.8|50
1643905540000|2022-02-03 16:25:40||816.5||816.8||816.8||816.5|44
1643905550000|2022-02-03 16:25:50|817.8|816.5|818|816.5|818|816.5|817.5|816.3|153
1643905560000|2022-02-03 16:26:00|817.8|816.8|818|816.8|818|816.8|817.8|816.5|10
1643905570000|2022-02-03 16:26:10|817.8|816.5|818|816.5|818|816.8|817.8|816.5|0
1643905580000|2022-02-03 16:26:20||816.8||816.8||816.8||816.8|0
1643905600000|2022-02-03 16:26:40|818.3|817|818.3|817|818.3|817|818|817|219
1643905610000|2022-02-03 16:26:50|818|816.8|818.3|816.8|818.3|816.8|818|816.8|226
1643905620000|2022-02-03 16:27:00|818|817|818.3|817|818.3|817|818|817|14
1643905630000|2022-02-03 16:27:10|818|816.8|818.3|817|818.3|817|818|816.8|78
1643905640000|2022-02-03 16:27:20||816.8||817||817||816.8|28
1643905650000|2022-02-03 16:27:30|||||||||16
1643905660000|2022-02-03 16:27:40|818.5|817.3|818.5|817|818.5|817.3|818.3|817|66
1643905670000|2022-02-03 16:27:50|818.3|817.3|819|817.8|819|817.8|818.3|817|73
1643905680000|2022-02-03 16:28:00|819.3|818|819.3|817.8|819.3|818|819|817.8|126
1643905690000|2022-02-03 16:28:10|819.5|818|819.5|818.3|819.5|818.3|819.5|818|61
1643905700000|2022-02-03 16:28:20|||||||||151
1643905710000|2022-02-03 16:28:30|||||||||48
1643905720000|2022-02-03 16:28:40|819.8|818.5|819.8|818.5|819.8|818.5|819.5|818.3|68
1643905730000|2022-02-03 16:28:50|819.5|818.3|819.5|818.3|819.5|818.3|819.5|818.3|39
1643905740000|2022-02-03 16:29:00|819.3|818|819.5|818.3|819.5|818.3|819.3|818|173
1643905750000|2022-02-03 16:29:10|819.3|818|819|817.8|819.3|818|819|817.8|74
1643905760000|2022-02-03 16:29:20|819.3|818|819.3|818|819.3|818|819.3|817.8|856
1643905770000|2022-02-03 16:29:30|819.5||819.3||819.5||819.3||108
1643905780000|2022-02-03 16:29:40|819|817.8|819|817.8|819.3|818|819|817.8|56
1643905790000|2022-02-03 16:29:50|818.8|817.5|818.8|817.5|818.8|817.5|818.8|817.5|238
1643905800000|2022-02-03 16:30:00|819|817.3|819.3|818|819.3|818|819|817.3|55
1643905810000|2022-02-03 16:30:10|819|817.8|819.3|817.8|819.3|817.8|819|817.8|6
1643905820000|2022-02-03 16:30:20|819|818|819.3|818|819.3|818|819|817.8|30
1643905830000|2022-02-03 16:30:30|819|817.8|819.3|817.8|819.3|817.8|819|817.8|11
1643905840000|2022-02-03 16:30:40|819|818|819|817.8|819.3|818|819|817.8|7
1643905850000|2022-02-03 16:30:50|819.3|818|819.3|817.8|819.3|818|819|817.8|35
1643905860000|2022-02-03 16:31:00|819.5|818|819.5|818|819.5|818|819.5|817.8|43
1643905870000|2022-02-03 16:31:10|819.3|818.3|819.3|818|819.5|818.3|819.3|818|17
1643905880000|2022-02-03 16:31:20|819.5|818.3|820|818.5|820|818.8|819.3|818|16
1643905890000|2022-02-03 16:31:30|819.8|818.8|819.8|818.5|820|818.8|819.8|818.5|6
1643905900000|2022-02-03 16:31:40|819.5|818.3|819.8|818.3|819.8|818.5|819.5|818.3|209
1643905910000|2022-02-03 16:31:50|819.5||819.5||819.5||819.5||1
1643905930000|2022-02-03 16:32:10|819.3|818|819.3|818|819.5|818|819.3|818|6
1643905950000|2022-02-03 16:32:30|819|817.8|819.5|818.3|819.5|818.3|819|817.8|12
1643905960000|2022-02-03 16:32:40|819.3|818|819.5|818|819.5|818|819.3|818|6
1643905970000|2022-02-03 16:32:50|819.8|818.5|819.8|818.3|819.8|818.5|819.5|818.3|353
1643905980000|2022-02-03 16:33:00|819.5|818.5|819.8|818.5|819.8|818.5|819.5|818.5|40
1643905990000|2022-02-03 16:33:10|819.5|818.3|820|818.8|820|818.8|819.5|818.3|8
1643906000000|2022-02-03 16:33:20|819.8|818.5|819.8|818.5|820|818.8|819.8|818.5|0
1643906020000|2022-02-03 16:33:40|820|818.8|820|818.8|820|818.8|819.8|818.8|4
1643906030000|2022-02-03 16:33:50||818.5||818.5||818.8||818.5|12
1643906040000|2022-02-03 16:34:00|819.8|818.3|820|818.8|820|818.8|819.8|818.3|0
1643906050000|2022-02-03 16:34:10||818.5||818.8||818.8||818.5|5
1643906060000|2022-02-03 16:34:20||818.5||818.8||818.8||818.5|0
1643906070000|2022-02-03 16:34:30||818.5||818.8||818.8||818.5|0
1643906080000|2022-02-03 16:34:40|819.8|818.5|820|818.8|820.3|818.8|819.8|818.5|83
1643906090000|2022-02-03 16:34:50|820.3||820||820.3||820||0
1643906100000|2022-02-03 16:35:00|820.3||820||820.3||820||0
1643906110000|2022-02-03 16:35:10|820.3|819|820.3|819|820.3|819|820|819|4
1643906120000|2022-02-03 16:35:20|820|818.8|820.3|819|820.3|819|820|818.8|170
1643906130000|2022-02-03 16:35:30|||||||||7
1643906140000|2022-02-03 16:35:40|820.5|819.3|820.3|819|820.5|819.3|820.3|819|58
1643906150000|2022-02-03 16:35:50|820|818.8|820|818.8|820|818.8|820|818.8|61
1643906160000|2022-02-03 16:36:00|820.3||820||820.3||820||20
1643906170000|2022-02-03 16:36:10|||||||||1
1643906180000|2022-02-03 16:36:20||818.5||818.8||818.8||818.5|7
1643906200000|2022-02-03 16:36:40|819.8|818.5|819.8|818.5|820|818.5|819.8|818.5|9
1643906210000|2022-02-03 16:36:50|819.5|818.3|819.8|818.3|819.8|818.3|819.5|818.3|11
1643906220000|2022-02-03 16:37:00|820|818.5|819.8|818.5|820|818.5|819.8|818.5|0
1643906230000|2022-02-03 16:37:10|820|818.8|820|818.8|820|818.8|819.8|818.8|0
1643906240000|2022-02-03 16:37:20|||||||||40
1643906250000|2022-02-03 16:37:30|819.8|818.5|820|818.8|820|818.8|819.8|818.5|6
1643906260000|2022-02-03 16:37:40|819.8|818.5|820|818.8|820|818.8|819.8|818.5|4
1643906290000|2022-02-03 16:38:10||818.5||818.8||818.8||818.5|0
1643906300000|2022-02-03 16:38:20|819.8|818.5|820|818.5|820|818.5|819.8|818.5|2
1643906310000|2022-02-03 16:38:30|820.3|818.8|820|818.8|820.3|819|820|818.5|5
1643906320000|2022-02-03 16:38:40|820.3||820||820.3||820||0
1643906330000|2022-02-03 16:38:50|820.3||820||820.3||820||0
1643906340000|2022-02-03 16:39:00|820.3|818.5|820|818.8|820.3|818.8|820|818.5|0
1643906350000|2022-02-03 16:39:10|820.3|818.5|820|818.8|820.3|818.8|819.8|818.5|0
1643906360000|2022-02-03 16:39:20|820.3|818.5|819.8|818.5|820.3|818.5|819.8|818.5|0
1643906370000|2022-02-03 16:39:30||818.3||818.5||818.5||818.3|0
1643906380000|2022-02-03 16:39:40|||||||||3
1643906390000|2022-02-03 16:39:50|||||||||16
1643906400000|2022-02-03 16:40:00|820|818.8|820|818.8|820|818.8|819.8|818.5|104
1643906410000|2022-02-03 16:40:10|820.3|819|820.5|819.3|820.5|819.3|820.3|819|174
1643906420000|2022-02-03 16:40:20|||||||||20
1643906430000|2022-02-03 16:40:30|||||||||6
1643906440000|2022-02-03 16:40:40|||||||||5
1643906450000|2022-02-03 16:40:50|820.3|819|820.5|819.3|820.5|819.3|820.3|819|18
1643906460000|2022-02-03 16:41:00|820.3|819|820|818.5|820.3|819|820|818.5|23
1643906470000|2022-02-03 16:41:10|820.3|818.8|820|818.8|820.3|818.8|820|818.8|42
1643906480000|2022-02-03 16:41:20|820.3||820||820.3||820||0
1643906490000|2022-02-03 16:41:30|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.5|0
1643906500000|2022-02-03 16:41:40|820|818.8|820.3|818.8|820.3|818.8|819.8|818.8|0
1643906510000|2022-02-03 16:41:50|820|819|820.3|819|820.3|819|820|818.8|11
1643906520000|2022-02-03 16:42:00|820|818.8|820.3|819|820.3|819|820|818.8|7
1643906530000|2022-02-03 16:42:10|820|818.8|820.3|818.8|820.3|818.8|820|818.8|2
1643906540000|2022-02-03 16:42:20|820|818.5|820|818.5|820|818.8|819.8|818.5|349
1643906550000|2022-02-03 16:42:30||818.8||818.8||818.8||818.5|0
1643906560000|2022-02-03 16:42:40|820.3|819|820.3|818.8|820.3|819|820|818.8|2
1643906570000|2022-02-03 16:42:50|820|818.5|820|818.8|820.3|818.8|820|818.5|9
1643906580000|2022-02-03 16:43:00|820.3||820.3||820.3||820||151
1643906590000|2022-02-03 16:43:10||819||819||819||819|56
1643906600000|2022-02-03 16:43:20|||||||||100
1643906610000|2022-02-03 16:43:30|820.5|819.3|820.5|819.3|820.5|819.3|820.3|819.3|10
1643906620000|2022-02-03 16:43:40|||||||||50
1643906650000|2022-02-03 16:44:10|820.3|819|820.3|819|820.5|819|820.3|819|6
1643906660000|2022-02-03 16:44:20|820.5|819.3|820.5|819|820.5|819.3|820.5|819|40
1643906670000|2022-02-03 16:44:30|820.3|819.3|820.5|819|820.5|819.3|820.3|819|0
1643906680000|2022-02-03 16:44:40||819.3||819.3||819.3||819|0
1643906690000|2022-02-03 16:44:50||819||819.3||819.3||819|0
1643906700000|2022-02-03 16:45:00|820.8|819.5|820.8|819.5|821|819.5|820.8|819.5|67
1643906710000|2022-02-03 16:45:10|821|819.3|820.8|819.3|821|819.8|820.8|819.3|1
1643906720000|2022-02-03 16:45:20||819.5||819.5||819.5||819.5|0
1643906730000|2022-02-03 16:45:30|821|819.8|821|819.8|821|819.8|821|819.5|1
1643906740000|2022-02-03 16:45:40|821.3|820|821.3|820|821.5|820.3|821.3|820|372
1643906750000|2022-02-03 16:45:50|821|819.8|820.8|819.5|821.3|819.8|820.8|819.5|2
1643906760000|2022-02-03 16:46:00|821||820.8||821||820.8||0
1643906770000|2022-02-03 16:46:10|821|819.8|821|819.8|821|819.8|821|819.8|2
1643906780000|2022-02-03 16:46:20|820.8|819.5|820.8|819.5|820.8|819.5|820.8|819.5|106
1643906790000|2022-02-03 16:46:30|821|819.3|821|819.5|821|819.8|821|819.3|2
1643906800000|2022-02-03 16:46:40|820.8|819.8|821.3|820|821.3|820|820.8|819.8|621
1643906810000|2022-02-03 16:46:50|821|819.8|821.3|819.8|821.3|819.8|821|819.8|0
1643906820000|2022-02-03 16:47:00|821|820|821.3|819.8|821.3|820|821|819.8|11
1643906830000|2022-02-03 16:47:10|821.5|820|821|819.8|821.5|820.3|821|819.8|119
1643906840000|2022-02-03 16:47:20|820.8|819.5|821|819.5|821|819.8|820.8|819.5|8
1643906850000|2022-02-03 16:47:30|821.3|819.8|821|819.8|821.3|819.8|821|819.5|9
1643906860000|2022-02-03 16:47:40||819.5||819.8||819.8||819.5|1
1643906870000|2022-02-03 16:47:50|821.3|820|821.3|820|821.3|820|821.3|820|1
1643906880000|2022-02-03 16:48:00|821|819.8|821|819.8|821.3|820|821|819.8|5
1643906890000|2022-02-03 16:48:10|821.3|819.5|821|819.8|821.3|819.8|821|819.5|86
1643906900000|2022-02-03 16:48:20|820.8|819.5|821|819.5|821|819.8|820.8|819.5|34
1643906910000|2022-02-03 16:48:30||819.8||819.8||819.8||819.8|0
1643906920000|2022-02-03 16:48:40|820.8|819.5|820.8|819.5|820.8|819.5|820.8|819.5|0
1643906940000|2022-02-03 16:49:00|821|819.8|821|819.8|821|819.8|820.8|819.8|13
1643906990000|2022-02-03 16:49:50|820.8|819.5|820.5|819.3|820.8|819.5|820.5|819.3|8
1643907000000|2022-02-03 16:50:00|820.8|819.5|821|819.5|821|819.5|820.8|819.5|12
1643907010000|2022-02-03 16:50:10|820.8|819.8|821|819.8|821|819.8|820.8|819.8|21
1643907020000|2022-02-03 16:50:20||819.5||819.8||819.8||819.5|1
1643907030000|2022-02-03 16:50:30||819.5||819.8||819.8||819.5|0
1643907040000|2022-02-03 16:50:40|||||||||13
1643907050000|2022-02-03 16:50:50|820.8|819.5|820.8|819.5|820.8|819.5|820.8|819.5|31
1643907060000|2022-02-03 16:51:00|821|819.8|821|819.8|821|819.8|820.8|819.8|6
1643907070000|2022-02-03 16:51:10|820.8|819.5|821|819.8|821.3|819.8|820.8|819.5|30
1643907080000|2022-02-03 16:51:20||819.5||819.5||819.8||819.5|30
1643907090000|2022-02-03 16:51:30|820.8|819.8|820.8|819.5|820.8|819.8|820.8|819.5|0
1643907100000|2022-02-03 16:51:40|821|819.8|821|819.8|821|819.8|820.8|819.5|10
1643907110000|2022-02-03 16:51:50||819.5||819.8||819.8||819.5|0
1643907120000|2022-02-03 16:52:00|821.3|820|821.3|820|821.5|820|821.3|819.8|11
1643907130000|2022-02-03 16:52:10|821.5||821.3||821.5||821.3||2
1643907140000|2022-02-03 16:52:20|821.5|820.3|821.5|820.3|821.5|820.3|821.3|820.3|19
1643907150000|2022-02-03 16:52:30|821.3|820|821.3|820|821.5|820|821.3|820|13
1643907160000|2022-02-03 16:52:40|821.5|819.8|821.3|820|821.5|820|821.3|819.8|0
1643907170000|2022-02-03 16:52:50|821|819.8|821|819.8|821.3|820|821|819.8|0
1643907180000|2022-02-03 16:53:00|821.3|820|821.5|820.3|821.5|820.3|821.3|820|0
1643907190000|2022-02-03 16:53:10|821.3|820|821.3|820|821.3|820|821.3|820|50
1643907200000|2022-02-03 16:53:20|821|819.8|821|819.8|821.3|819.8|821|819.8|1
1643907210000|2022-02-03 16:53:30|821.3||821.3||821.3||821||0
1643907220000|2022-02-03 16:53:40|821|820|821|819.8|821|820|821|819.8|0
1643907230000|2022-02-03 16:53:50||819.5||819.8||819.8||819.5|0
1643907240000|2022-02-03 16:54:00|821.3|820|821.3|819.8|821.3|820|821.3|819.8|0
1643907250000|2022-02-03 16:54:10|821|820|821|819.8|821|820|821|819.8|1
1643907260000|2022-02-03 16:54:20|821.3||821.3||821.3||821||0
1643907270000|2022-02-03 16:54:30|821|820|821.3|820|821.3|820|821|819.8|0
1643907280000|2022-02-03 16:54:40|821.5||821.3||821.5||821.3||23
1643907300000|2022-02-03 16:55:00|821.5|820.3|821.3|820|821.5|820.3|821.3|820|0
1643907310000|2022-02-03 16:55:10|821.5||821.5||821.5||821.3||55
1643907320000|2022-02-03 16:55:20||820.3||820.3||820.3||820.3|13
1643907330000|2022-02-03 16:55:30||820||820||820||820|3
1643907340000|2022-02-03 16:55:40||820.3||820.3||820.3||820|0
1643907350000|2022-02-03 16:55:50|821.3|820|821.3|820|821.5|820.3|821.3|820|0
1643907360000|2022-02-03 16:56:00||819.8||820||820||819.8|14
1643907380000|2022-02-03 16:56:20|821.5|820.3|821.5|820.3|821.5|820.3|821.5|820.3|234
1643907390000|2022-02-03 16:56:30|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.5|75
1643907400000|2022-02-03 16:56:40|821.5|820.3|821.5|820.3|821.5|820.3|821.5|820.3|3
1643907410000|2022-02-03 16:56:50|821.8|820.5|821.8|820.3|821.8|820.5|821.8|820.3|18
1643907420000|2022-02-03 16:57:00||820.5||820.5||820.5||820.3|0
1643907440000|2022-02-03 16:57:20|821.5|820.3|821.8|820.5|821.8|820.5|821.5|820.3|94
1643907450000|2022-02-03 16:57:30||820.3||820.5||820.5||820.3|0
1643907460000|2022-02-03 16:57:40||820.3||820.5||820.5||820.3|0
1643907470000|2022-02-03 16:57:50|821.5|820.3|821.5|820.3|821.5|820.5|821.5|820|0
1643907480000|2022-02-03 16:58:00||820||820.3||820.3||820|0
1643907490000|2022-02-03 16:58:10|821.3|820|821.3|820|821.5|820|821.3|820|2
1643907500000|2022-02-03 16:58:20|821.5|820.3|821.5|820.3|821.8|820.3|821.5|820|19
1643907510000|2022-02-03 16:58:30|821.3|820|821.3|820|821.5|820.3|821.3|820|1
1643907520000|2022-02-03 16:58:40|||||||||3
1643907540000|2022-02-03 16:59:00|821|819.8|821|819.8|821.3|819.8|821|819.8|69
1643907550000|2022-02-03 16:59:10||819.5||819.5||819.8||819.5|7
1643907560000|2022-02-03 16:59:20|820.8|819.8|820.8|819.5|820.8|819.8|820.8|819.5|2
1643907570000|2022-02-03 16:59:30|821|819.8|821|819.8|821|819.8|820.8|819.5|10
1643907580000|2022-02-03 16:59:40|820.8|819.5|820.8|819.5|821|819.5|820.8|819.5|0
1643907590000|2022-02-03 16:59:50|821||820.8||821||820.8||0
1643907600000|2022-02-03 17:00:00|821|819.8|821|819.8|821|819.8|821|819.8|101
1643907620000|2022-02-03 17:00:20|||||||||2
1643907640000|2022-02-03 17:00:40|821.3|820|821.3|820|821.3|820|821.3|820|0
1643907660000|2022-02-03 17:01:00|821.5|819.8|821.3|820|821.5|820|821.3|819.8|0
1643907680000|2022-02-03 17:01:20|821.5|820.3|821.5|820.3|821.5|820.3|821.5|820.3|8
1643907710000|2022-02-03 17:01:50|821.8||821.5||821.8||821.5||1
1643907720000|2022-02-03 17:02:00|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.3|0
1643907730000|2022-02-03 17:02:10||820.3||820.5||820.5||820.3|0
1643907740000|2022-02-03 17:02:20|822||821.8||822||821.8||0
1643907750000|2022-02-03 17:02:30|822|820.3|821.8|820.5|822|820.5|821.8|820.3|0
1643907760000|2022-02-03 17:02:40|822|820.8|822|820.5|822|820.8|821.8|820.5|0
1643907770000|2022-02-03 17:02:50|821.8|820.3|821.5|820|821.8|820.5|821.5|820|11
1643907780000|2022-02-03 17:03:00|821.3|819.8|821.3|819.8|821.3|820|821|819.8|16
1643907790000|2022-02-03 17:03:10||820||820||820||820|0
1643907800000|2022-02-03 17:03:20|821.5||821.3||821.5||821.3||0
1643907810000|2022-02-03 17:03:30||819.8||820||820||819.8|25
1643907820000|2022-02-03 17:03:40|821|819.8|821|819.8|821|820|821|819.8|0
1643907830000|2022-02-03 17:03:50|820.8|819.5|820.5|819.3|821|819.8|820.5|819.3|45
1643907840000|2022-02-03 17:04:00|820.3|819|820|818.8|820.5|819|820|818.8|18
1643907850000|2022-02-03 17:04:10|820.3||820.3||820.3||820||7
1643907860000|2022-02-03 17:04:20|820.5|819|820.8|819.5|820.8|819.5|820.5|819|4
1643907870000|2022-02-03 17:04:30|820.5|819.3|820.5|819.3|820.5|819.3|820.5|819.3|0
1643907880000|2022-02-03 17:04:40|820.8|819|820.8|819.5|820.8|819.5|820.8|819|0
1643907890000|2022-02-03 17:04:50||819.3||819.5||819.5||819.3|0
1643907900000|2022-02-03 17:05:00|820.5|819.3|820.5|819.3|820.8|819.3|820.5|819.3|0
1643907910000|2022-02-03 17:05:10|820.8||820.5||820.8||820.5||2
1643907920000|2022-02-03 17:05:20|820.3|819|820.5|819.3|820.5|819.3|820.3|819|4
1643907930000|2022-02-03 17:05:30||819||819||819.3||819|0
1643907940000|2022-02-03 17:05:40|820.3|819.3|820.5|819|820.5|819.3|820.3|819|0
1643907950000|2022-02-03 17:05:50|820.3|819.3|820.8|819.3|820.8|819.3|820.3|819.3|4
1643907960000|2022-02-03 17:06:00||819.5||819.5||819.5||819.5|0
1643907980000|2022-02-03 17:06:20||819.3||819.3||819.5||819.3|3
1643907990000|2022-02-03 17:06:30|820.5|819|820.5|819|820.5|819.3|820.3|819|0
1643908000000|2022-02-03 17:06:40||819.3||819.3||819.3||819|0
1643908010000|2022-02-03 17:06:50|820.3|819|820.3|819|820.3|819|820.3|819|0
1643908020000|2022-02-03 17:07:00|820.5|819.3|820.5|819.3|820.5|819.3|820.3|819.3|0
1643908050000|2022-02-03 17:07:30||819||819.3||819.3||819|4
1643908060000|2022-02-03 17:07:40|820.8|819.5|820.8|819.3|820.8|819.5|820.8|819.3|2
1643908070000|2022-02-03 17:07:50|820.5|819.5|820.8|819.3|820.8|819.5|820.5|819.3|0
1643908080000|2022-02-03 17:08:00|820.5||820.5||820.5||820.5||0
1643908090000|2022-02-03 17:08:10|820.8||820.5||820.8||820.5||0
1643908110000|2022-02-03 17:08:30||819||819||819||819|9
1643908120000|2022-02-03 17:08:40||819.3||819.3||819.3||819.3|1
1643908130000|2022-02-03 17:08:50|820.8||820.8||820.8||820.8||0
1643908140000|2022-02-03 17:09:00|820.5||820.5||820.8||820.5||0
1643908150000|2022-02-03 17:09:10|820.3|819|820|818.8|820.5|819.3|820|818.8|3
1643908160000|2022-02-03 17:09:20|820.3||820.3||820.3||820||0
1643908170000|2022-02-03 17:09:30|820|819|819.8|818.5|820|819|819.8|818.5|29
1643908180000|2022-02-03 17:09:40||818.3||818.3||818.5||818.3|1
1643908190000|2022-02-03 17:09:50|820|818.5|819.8|818.5|820|818.5|819.8|818.5|0
1643908210000|2022-02-03 17:10:10|820|818.8|819.8|818.5|820|818.8|819.8|818.5|1
1643908220000|2022-02-03 17:10:20|819.5|818.3|819.5|818.3|819.5|818.3|819.5|818.3|2
1643908230000|2022-02-03 17:10:30|819.3|818|819.3|818|819.5|818|819.3|817.8|11
1643908240000|2022-02-03 17:10:40|819.5||819.3||819.5||819.3||3
1643908250000|2022-02-03 17:10:50|819.5|817.8|819.5|818|819.5|818|819.3|817.8|40
1643908260000|2022-02-03 17:11:00|819.3|818.3|819.5|818|819.5|818.3|819.3|818|0
1643908270000|2022-02-03 17:11:10|819.3|818.3|819.5|818|819.5|818.3|819.3|817.8|9
1643908280000|2022-02-03 17:11:20|819.3|818.3|819.5|818|819.5|818.3|819.3|818|0
1643908290000|2022-02-03 17:11:30|819.3||819.5||819.5||819.3||0
1643908300000|2022-02-03 17:11:40|819.8|818.3|819.8|818.5|819.8|818.5|819.5|818.3|1
1643908310000|2022-02-03 17:11:50|819.5|818.3|819.8|818.5|819.8|818.5|819.5|818.3|50
1643908320000|2022-02-03 17:12:00|820|818.8|820|818.8|820.3|818.8|820|818.8|4
1643908330000|2022-02-03 17:12:10|820.3|819|820|818.8|820.3|819|820|818.8|0
1643908340000|2022-02-03 17:12:20|820.3||820||820.3||820||62
1643908350000|2022-02-03 17:12:30|819.8|818.5|820|818.5|820|818.5|819.8|818.3|56
1643908360000|2022-02-03 17:12:40|820.3|818.8|820.5|819.3|820.5|819.3|820.3|818.5|0
1643908380000|2022-02-03 17:13:00|820.3|819|820.3|819|820.3|819|820.3|819|4
1643908390000|2022-02-03 17:13:10||818.8||819||819||818.8|0
1643908400000|2022-02-03 17:13:20||818.8||818.8||818.8||818.8|0
1643908410000|2022-02-03 17:13:30||819||819||819||818.8|0
1643908420000|2022-02-03 17:13:40|820.5|819.3|820.3|819|820.5|819.3|820.3|819|0
1643908440000|2022-02-03 17:14:00|820.5|819.3|820.3|819|820.5|819.3|820.3|819|6
1643908450000|2022-02-03 17:14:10|820.5|818.8|820.3|818.8|820.5|818.8|820.3|818.8|0
1643908460000|2022-02-03 17:14:20|820|818.5|820|818.5|820.3|818.8|820|818.5|0
1643908470000|2022-02-03 17:14:30|820.3|818.8|820|818.8|820.3|818.8|820|818.8|2
1643908480000|2022-02-03 17:14:40||818.5||818.8||818.8||818.5|0
1643908490000|2022-02-03 17:14:50|820.3|819|820.3|818.8|820.3|819|820.3|818.8|0
1643908500000|2022-02-03 17:15:00|820|819|820.3|818.8|820.3|819|820|818.8|0
1643908510000|2022-02-03 17:15:10|820||820||820.3||820||0
1643908520000|2022-02-03 17:15:20|820.3|818.5|820|818.5|820.3|818.8|820|818.5|0
1643908530000|2022-02-03 17:15:30|820.3|818.8|820.3|818.8|820.3|819|820.3|818.8|0
1643908540000|2022-02-03 17:15:40|820.5|819|820|818.8|820.5|819|820|818.8|39
1643908550000|2022-02-03 17:15:50|820.3|819|820.3|819|820.3|819|820.3|819|57
1643908560000|2022-02-03 17:16:00|820|818.8|820.3|819|820.3|819|820|818.8|4
1643908570000|2022-02-03 17:16:10|820|818.8|820|818.8|820.3|819|820|818.8|1
1643908580000|2022-02-03 17:16:20|820.3||820.3||820.3||820||0
1643908590000|2022-02-03 17:16:30|820|819|820.3|819|820.3|819|820|819|113
1643908600000|2022-02-03 17:16:40||818.8||818.8||818.8||818.8|6
1643908610000|2022-02-03 17:16:50|820|819|819.8|818.5|820|819|819.8|818.5|0
1643908620000|2022-02-03 17:17:00|820||820||820||819.8||0
1643908630000|2022-02-03 17:17:10||818.8||818.8||818.8||818.5|0
1643908640000|2022-02-03 17:17:20||818.5||818.5||818.8||818.5|0
1643908650000|2022-02-03 17:17:30|819.8||819.8||819.8||819.8||0
1643908670000|2022-02-03 17:17:50|820||819.8||820||819.8||0
1643908680000|2022-02-03 17:18:00|820||820||820||819.8||0
1643908690000|2022-02-03 17:18:10|819.8||819.8||819.8||819.8||0
1643908700000|2022-02-03 17:18:20|819.5|818.3|819.5|818.3|819.5|818.3|819.5|818.3|47
1643908710000|2022-02-03 17:18:30|||||||||11
1643908720000|2022-02-03 17:18:40|819.3|818|819.5|818.3|819.5|818.3|819.3|818|16
1643908730000|2022-02-03 17:18:50|819.3|818|819.3|818|819.5|818|819.3|818|1
1643908740000|2022-02-03 17:19:00|819.5|818.3|819.5|818.3|819.5|818.3|819.5|818.3|26
1643908750000|2022-02-03 17:19:10|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.5|4
1643908760000|2022-02-03 17:19:20|820||819.8||820||819.8||5
1643908770000|2022-02-03 17:19:30|820|818.8|819.8|818.5|820|818.8|819.8|818.5|330
1643908780000|2022-02-03 17:19:40|819.5|818.3|819.5|818.3|819.5|818.5|819.5|818.3|0
1643908790000|2022-02-03 17:19:50|819.3|818|819.3|818|819.3|818.3|819.3|818|0
1643908800000|2022-02-03 17:20:00|819|817.8|819|817.8|819.3|818|819|817.8|3
1643908810000|2022-02-03 17:20:10|||||||||26
1643908820000|2022-02-03 17:20:20|818.8|817.5|818.8|817.5|819|817.5|818.8|817.5|0
1643908830000|2022-02-03 17:20:30|||||||||6
1643908850000|2022-02-03 17:20:50|819|817.8|819|817.8|819.3|817.8|819|817.8|1
1643908860000|2022-02-03 17:21:00|819.3|818|819.3|818|819.3|818|819|818|0
1643908870000|2022-02-03 17:21:10|819.5|818.3|819.3|818|819.5|818.3|819.3|818|5
1643908880000|2022-02-03 17:21:20|819.5|818.3|819.5|818.3|819.8|818.5|819.5|818|2
1643908890000|2022-02-03 17:21:30|819.8||819.5||819.8||819.5||0
1643908910000|2022-02-03 17:21:50|819.3|818|819.3|818|819.5|818|819.3|818|6
1643908920000|2022-02-03 17:22:00|819.5||819.3||819.5||819.3||0
1643908930000|2022-02-03 17:22:10|819.5|818.3|819.3|818|819.5|818.3|819.3|818|0
1643908950000|2022-02-03 17:22:30||817.8||817.8||818||817.8|0
1643908960000|2022-02-03 17:22:40|819|818|819|817.8|819|818|819|817.8|0
1643908970000|2022-02-03 17:22:50|819.3|818|819.3|818|819.3|818|819.3|818|85
1643908980000|2022-02-03 17:23:00|819.5|818.3|819.8|818.3|819.8|818.3|819.5|818.3|73
1643908990000|2022-02-03 17:23:10|819.5||819.5||819.8||819.5||0
1643909000000|2022-02-03 17:23:20|819.8||819.5||819.8||819.5||37
1643909010000|2022-02-03 17:23:30|819.3|818|819.3|818|819.3|818|819.3|818|14
1643909020000|2022-02-03 17:23:40|||||||||97
1643909030000|2022-02-03 17:23:50||817.8||817.8||818||817.8|3
1643909040000|2022-02-03 17:24:00||818||818||818||818|2
1643909050000|2022-02-03 17:24:10|819.5||819.3||819.5||819.3||107
1643909060000|2022-02-03 17:24:20|819|817.8|818.8|817.5|819|817.8|818.8|817.5|33
1643909090000|2022-02-03 17:24:50|||||||||67
1643909100000|2022-02-03 17:25:00|||||||||24
1643909120000|2022-02-03 17:25:20|||||||||107
1643909130000|2022-02-03 17:25:30|819|817.8|819|817.8|819|817.8|819|817.8|220
1643909140000|2022-02-03 17:25:40|819.3||819||819.3||819||1
1643909170000|2022-02-03 17:26:10|819.3||819.3||819.3||819.3||0
1643909180000|2022-02-03 17:26:20|819|818|819.3|818|819.5|818|819|818|3
1643909190000|2022-02-03 17:26:30|819.5||819.5||819.5||819.3||0
1643909200000|2022-02-03 17:26:40|819.3||819.3||819.3||819.3||0
1643909210000|2022-02-03 17:26:50|819|817.8|819|817.8|819|817.8|819|817.8|5
1643909220000|2022-02-03 17:27:00|819.3|818|819.3|818|819.3|818|819.3|818|15
1643909230000|2022-02-03 17:27:10|819|817.8|819.3|818|819.3|818|819|817.8|4
1643909240000|2022-02-03 17:27:20||817.8||818||818||817.8|0
1643909250000|2022-02-03 17:27:30||817.8||818||818||817.8|27
1643909330000|2022-02-03 17:28:50|819.5||819.3||819.5||819.3||0
1643909340000|2022-02-03 17:29:00|819.5||819.3||819.5||819.3||0
1643909350000|2022-02-03 17:29:10|819.5|818.3|819.5|818.3|819.8|818.5|819.5|818.3|1
1643909360000|2022-02-03 17:29:20|819.8||819.8||819.8||819.5||5
1643909370000|2022-02-03 17:29:30|819.5||819.5||819.5||819.5||0
1643909380000|2022-02-03 17:29:40|819.3|818|819.3|818|819.3|818|819.3|818|6
1643909400000|2022-02-03 17:30:00|819.5||819.3||819.5||819.3||1
1643909410000|2022-02-03 17:30:10|819.5|818.3|819.5|818.3|819.5|818.3|819.3|818.3|0
1643909420000|2022-02-03 17:30:20|819.8||819.5||819.8||819.5||0
1643909440000|2022-02-03 17:30:40|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.5|10
1643909450000|2022-02-03 17:30:50|819.5|818.3|819.5|818.3|819.5|818.3|819.5|818.3|5
1643909460000|2022-02-03 17:31:00|819.3|818|819.3|817.8|819.3|818|819.3|817.8|0
1643909470000|2022-02-03 17:31:10|819|818|819|817.8|819|818|819|817.8|1
1643909480000|2022-02-03 17:31:20|819.3|818|819.3|818|819.3|818|819.3|818|0
1643909490000|2022-02-03 17:31:30|819|817.8|819.3|817.8|819.3|818|819|817.8|1
1643909500000|2022-02-03 17:31:40|819|818|819.3|817.8|819.3|818|819|817.8|0
1643909510000|2022-02-03 17:31:50|819||819||819||819||0
1643909530000|2022-02-03 17:32:10|819.3||819||819.3||819||0
1643909540000|2022-02-03 17:32:20|819.3||819||819.3||819||9
1643909570000|2022-02-03 17:32:50|819.3|818|819.3|818|819.3|818|819|818|0
1643909580000|2022-02-03 17:33:00|819|817.8|819.3|817.8|819.3|818|819|817.8|0
1643909590000|2022-02-03 17:33:10|819||819||819||819||0
1643909600000|2022-02-03 17:33:20|819.3||819||819.3||819||0
1643909610000|2022-02-03 17:33:30|819.3|818|819|817.8|819.3|818|819|817.8|0
1643909620000|2022-02-03 17:33:40|819.3|818|819.3|818|819.3|818|819.3|818|0
1643909630000|2022-02-03 17:33:50|819.5|818.3|819.5|818.3|819.5|818.3|819.5|818.3|2
1643909640000|2022-02-03 17:34:00|819.3|818|819.3|818|819.3|818|819.3|817.8|6
1643909650000|2022-02-03 17:34:10||817.8||817.8||817.8||817.8|3
1643909660000|2022-02-03 17:34:20||818||817.8||818||817.8|0
1643909670000|2022-02-03 17:34:30|819|818|819|817.8|819|818|819|817.8|30
1643909680000|2022-02-03 17:34:40|819.3|818|819|817.8|819.3|818|819|817.8|6
1643909690000|2022-02-03 17:34:50|819.3|818|819.3|818|819.3|818|819|818|0
1643909700000|2022-02-03 17:35:00|819.5|818.3|819.5|818.3|819.5|818.3|819.3|818.3|0
1643909710000|2022-02-03 17:35:10|819.3|818|819.3|818|819.5|818|819.3|818|0
1643909720000|2022-02-03 17:35:20|819.5||819.3||819.5||819.3||0
1643909730000|2022-02-03 17:35:30|819.5||819.3||819.5||819.3||0
1643909740000|2022-02-03 17:35:40|819.5|818.3|819.5|818.3|819.5|818.3|819.5|818|4
1643909750000|2022-02-03 17:35:50|819.8|818.5|819.8|818.5|820|818.8|819.8|818.5|22
1643909760000|2022-02-03 17:36:00|820|818.8|820|818.8|820|818.8|819.8|818.5|7
1643909800000|2022-02-03 17:36:40|820.3||820||820.3||820||3
1643909810000|2022-02-03 17:36:50|820.3|819|820|818.8|820.3|819|820|818.8|1
1643909820000|2022-02-03 17:37:00|820.3||820||820.3||820||0
1643909830000|2022-02-03 17:37:10|820.3||820||820.3||820||6
1643909840000|2022-02-03 17:37:20||818.5||818.8||818.8||818.5|5
1643909850000|2022-02-03 17:37:30|820.3||820.3||820.3||820||0
1643909860000|2022-02-03 17:37:40|820||820||820||820||0
1643909870000|2022-02-03 17:37:50|820.3||820||820.3||820||0
1643909880000|2022-02-03 17:38:00|820.3|819|820.3|819|820.3|819|820|819|0
1643909890000|2022-02-03 17:38:10|820|818.8|820|818.8|820.3|819|820|818.8|3
1643909900000|2022-02-03 17:38:20|820.3||820.3||820.3||820||0
1643909910000|2022-02-03 17:38:30|820||820||820.3||820||0
1643909920000|2022-02-03 17:38:40|820.3|819|820.3|819|820.3|819|820|818.8|3
1643909960000|2022-02-03 17:39:20|820.5|819.3|820.8|819.5|820.8|819.5|820.5|819.3|39
1643909970000|2022-02-03 17:39:30|||||||||12
1643909990000|2022-02-03 17:39:50|821||820.8||821||820.8||0
1643910000000|2022-02-03 17:40:00|821|819.8|820.8|819.5|821|819.8|820.8|819.5|0
1643910010000|2022-02-03 17:40:10|820.3|819.3|820.3|819|820.3|819.5|820.3|819|14
1643910060000|2022-02-03 17:41:00|820.5||820.5||820.5||820.3||1
1643910070000|2022-02-03 17:41:10|820.3||820.3||820.3||820.3||0
1643910100000|2022-02-03 17:41:40|820.5||820.3||820.5||820.3||0
1643910110000|2022-02-03 17:41:50|820|818.8|820|818.8|820|818.8|820|818.8|6
1643910120000|2022-02-03 17:42:00|820.3||820.3||820.3||820||6
1643910130000|2022-02-03 17:42:10||819||819||819||819|0
1643910140000|2022-02-03 17:42:20|||||||||5
1643910150000|2022-02-03 17:42:30|820.5|819.3|820.5|819.3|820.5|819.3|820.5|819.3|0
1643910160000|2022-02-03 17:42:40||819||819.3||819.3||819|0
1643910200000|2022-02-03 17:43:20|820.8|819.5|820.8|819.3|820.8|819.5|820.8|819.3|0
1643910210000|2022-02-03 17:43:30|820.5|819.5|820.5|819.3|820.5|819.5|820.5|819.3|0
1643910220000|2022-02-03 17:43:40|820.8|819.5|820.5|819|820.8|819.5|820.5|819|7
1643910230000|2022-02-03 17:43:50|820.3||820.5||820.5||820.3||4
1643910240000|2022-02-03 17:44:00|820.3||820.3||820.5||820.3||0
1643910250000|2022-02-03 17:44:10|820.5||820.3||820.5||820.3||0
1643910260000|2022-02-03 17:44:20|820.5||820.3||820.5||820.3||0
1643910270000|2022-02-03 17:44:30||818.8||819||819||818.8|18
1643910290000|2022-02-03 17:44:50|820.5|819.3|820.3|819|820.5|819.3|820|818.8|2
1643910300000|2022-02-03 17:45:00|820.5|819.3|820.3|819|820.5|819.3|820.3|819|0
1643910310000|2022-02-03 17:45:10|820|818.8|820.3|819|820.3|819|820|818.8|1
1643910320000|2022-02-03 17:45:20|820.5|819.3|820.5|819.3|820.5|819.3|820.5|819.3|0
1643910330000|2022-02-03 17:45:30|820.3|819|820.3|819|820.3|819|820.3|819|0
1643910350000|2022-02-03 17:45:50|820.5|819.3|820.5|819.3|820.5|819.3|820.5|819.3|0
1643910370000|2022-02-03 17:46:10|820.3|819|820.5|819.3|820.5|819.3|820.3|819|4
1643910390000|2022-02-03 17:46:30|820.3|819|820.3|819|820.5|819|820.3|819|0
1643910400000|2022-02-03 17:46:40|820.5|819.3|820.5|819.3|820.5|819.3|820.3|819.3|0
1643910410000|2022-02-03 17:46:50|820.3|819|820.3|819|820.5|819.3|820.3|819|5
1643910420000|2022-02-03 17:47:00|820.5|819.3|820.5|819.3|820.5|819.3|820.3|819|0
1643910430000|2022-02-03 17:47:10||819||819||819||819|0
1643910440000|2022-02-03 17:47:20|820.3|819.3|820.3|818.8|820.5|819.3|820.3|818.8|4
1643910450000|2022-02-03 17:47:30||819||819||819||819|0
1643910460000|2022-02-03 17:47:40|820|818.8|820|818.8|820.3|818.8|820|818.8|3
1643910470000|2022-02-03 17:47:50||818.5||818.8||818.8||818.5|1
1643910490000|2022-02-03 17:48:10|||||||||1
1643910500000|2022-02-03 17:48:20|819.8|818.5|819.8|818.5|820|818.5|819.8|818.5|6
1643910510000|2022-02-03 17:48:30||818.3||818.5||818.5||818.3|0
1643910540000|2022-02-03 17:49:00|819.5|818.3|819.5|818.3|819.8|818.5|819.5|818.3|22
1643910550000|2022-02-03 17:49:10|819.8|818.5|819.8|818.3|819.8|818.5|819.5|818.3|0
1643910560000|2022-02-03 17:49:20||818.5||818.5||818.5||818.5|0
1643910570000|2022-02-03 17:49:30|820||819.8||820||819.8||0
1643910580000|2022-02-03 17:49:40|819.5|818.3|819.8|818.5|819.8|818.5|819.5|818.3|6
1643910600000|2022-02-03 17:50:00|820||819.8||820||819.8||0
1643910610000|2022-02-03 17:50:10|820|818.8|820|818.8|820|818.8|819.8|818.5|1
1643910620000|2022-02-03 17:50:20|819.8|818.5|820|818.8|820|818.8|819.8|818.5|1
1643910630000|2022-02-03 17:50:30|820.3|819|820.3|818.8|820.3|819|820|818.8|5
1643910640000|2022-02-03 17:50:40|820||820||820.3||820||1
1643910660000|2022-02-03 17:51:00|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.5|5
1643910670000|2022-02-03 17:51:10|819.5|818.3|819.5|818.3|819.5|818.5|819.5|818.3|0
1643910680000|2022-02-03 17:51:20|819.3|818|819.5|818|819.8|818.3|819.3|818|1
1643910690000|2022-02-03 17:51:30||818.3||818.3||818.3||818|0
1643910700000|2022-02-03 17:51:40|819.8||819.5||819.8||819.5||0
1643910710000|2022-02-03 17:51:50|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.3|0
1643910720000|2022-02-03 17:52:00|||||||||1
1643910740000|2022-02-03 17:52:20|820||820||820||820||0
1643910750000|2022-02-03 17:52:30||818.8||818.8||818.8||818.8|0
1643910770000|2022-02-03 17:52:50||818.5||818.5||818.5||818.5|3
1643910780000|2022-02-03 17:53:00||818.8||818.8||818.8||818.5|0
1643910800000|2022-02-03 17:53:20||818.5||818.5||818.5||818.5|4
1643910810000|2022-02-03 17:53:30||818.8||818.5||818.8||818.5|0
1643910820000|2022-02-03 17:53:40||818.8||818.8||818.8||818.8|0
1643910840000|2022-02-03 17:54:00|819.8|818.5|819.5|818.3|819.8|818.5|819.5|818.3|13
1643910850000|2022-02-03 17:54:10|819.8|818.5|819.8|818.3|819.8|818.5|819.8|818.3|0
1643910860000|2022-02-03 17:54:20|819.5|818.5|819.5|818.3|819.8|818.5|819.5|818.3|0
1643910880000|2022-02-03 17:54:40|819.8|818|819.5|818.3|819.8|818.3|819.5|818|0
1643910890000|2022-02-03 17:54:50|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.3|0
1643910900000|2022-02-03 17:55:00||818.3||818.5||818.5||818.3|0
1643910910000|2022-02-03 17:55:10||818.3||818.5||818.5||818.3|0
1643910950000|2022-02-03 17:55:50|820|818.8|820|818.8|820|818.8|820|818.8|8
1643910960000|2022-02-03 17:56:00|820.3|819|820|818.8|820.3|819|820|818.8|0
1643910970000|2022-02-03 17:56:10|820.3||820.3||820.3||820.3||12
1643910980000|2022-02-03 17:56:20|820|819|820.3|818.8|820.3|819|820|818.8|9
1643910990000|2022-02-03 17:56:30|820|819|820.3|819|820.3|819|820|819|0
1643911020000|2022-02-03 17:57:00|820|818.8|820|818.8|820|818.8|820|818.8|0
1643911030000|2022-02-03 17:57:10|819.8|818.5|820|818.8|820|818.8|819.8|818.5|0
1643911040000|2022-02-03 17:57:20||818.5||818.8||818.8||818.5|0
1643911060000|2022-02-03 17:57:40|820.3|819|820|818.8|820.3|819|820|818.8|13
1643911070000|2022-02-03 17:57:50|820.3|819|820.3|819|820.3|819|820.3|819|2
1643911080000|2022-02-03 17:58:00|820.5|819.3|820.5|819.3|820.5|819.3|820.5|819|18
1643911090000|2022-02-03 17:58:10|820.8|819|820.8|819.3|820.8|819.3|820.5|819|11
1643911100000|2022-02-03 17:58:20|820.5||820.5||820.8||820.5||9
1643911110000|2022-02-03 17:58:30|820.8|819.5|820.8|819.5|820.8|819.5|820.8|819.3|302
1643911120000|2022-02-03 17:58:40|821|819.8|821|819.5|821|819.8|820.8|819.5|3
1643911130000|2022-02-03 17:58:50|821.3|819.8|821.8|820.5|822|820.5|821|819.5|1131
1643911140000|2022-02-03 17:59:00|822|820.8|822|820.8|822|820.8|822|820.8|226
1643911150000|2022-02-03 17:59:10|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.5|31
1643911180000|2022-02-03 17:59:40|821.5|820.3|821.5|820.3|821.5|820.3|821.3|820|44
1643911190000|2022-02-03 17:59:50|821.3|820|821.5|820.3|821.5|820.3|821.3|820|2
1643911200000|2022-02-03 18:00:00|821.3|820|821.5|820|821.5|820.3|821.3|820|13
1643911210000|2022-02-03 18:00:10|821.3|820.3|821.3|820|821.5|820.3|821.3|820|2
1643911220000|2022-02-03 18:00:20|821.5|820.3|821.5|820.3|821.5|820.3|821.5|820.3|1
1643911230000|2022-02-03 18:00:30|821.3|820|821.5|820.3|821.5|820.3|821.3|820|1
1643911240000|2022-02-03 18:00:40|821.3|820|821.5|820|821.5|820|821.3|820|103
1643911250000|2022-02-03 18:00:50|821.3|820.3|821.5|820.3|821.5|820.3|821.3|820|1
1643911270000|2022-02-03 18:01:10||820||820.3||820.3||820|0
1643911280000|2022-02-03 18:01:20|821|820|821|819.8|821|820|821|819.8|13
1643911300000|2022-02-03 18:01:40|820.8|819.5|820.5|819.3|820.8|819.5|820.5|819.3|6
1643911320000|2022-02-03 18:02:00|820.8|819.5|820.8|819.5|820.8|819.5|820.5|819.5|3
1643911330000|2022-02-03 18:02:10|820.5|819.3|820.5|819.3|820.5|819.3|820.5|819.3|0
1643911340000|2022-02-03 18:02:20|820.8|819.5|820.8|819.3|820.8|819.5|820.8|819.3|2
1643911350000|2022-02-03 18:02:30|820.5||820.8||820.8||820.5||0
1643911360000|2022-02-03 18:02:40|820.5||820.8||820.8||820.5||0
1643911370000|2022-02-03 18:02:50|820.5||820.5||820.8||820.5||0
1643911380000|2022-02-03 18:03:00|820.8|819.5|820.8|819.5|820.8|819.5|820.5|819.5|0
1643911390000|2022-02-03 18:03:10|821|819.8|820.8|819.5|821|819.8|820.8|819.3|215
1643911400000|2022-02-03 18:03:20|820.5|819.3|820.3|819|820.5|819.3|820.3|819|65
1643911410000|2022-02-03 18:03:30||818.8||819||819||818.8|0
1643911420000|2022-02-03 18:03:40||818.8||819||819||818.8|2
1643911430000|2022-02-03 18:03:50|820.5|819.3|820.5|819|820.5|819.3|820.3|819|5
1643911440000|2022-02-03 18:04:00|820.8|819.3|820.5|819.3|820.8|819.3|820.5|819|0
1643911450000|2022-02-03 18:04:10|820.8||820.5||820.8||820.5||0
1643911460000|2022-02-03 18:04:20|820.3|819|820.5|819|820.5|819.3|820.3|819|0
1643911470000|2022-02-03 18:04:30|820.3||820.5||820.5||820.3||0
1643911480000|2022-02-03 18:04:40|820.3|819.3|820.5|819.3|820.5|819.3|820.3|819.3|0
1643911500000|2022-02-03 18:05:00|820.3|819|820|818.8|820.3|819|820|818.8|31
1643911510000|2022-02-03 18:05:10|820.3|819|820|818.8|820.3|819|820|818.8|1
1643911520000|2022-02-03 18:05:20|820.3|819|820.3|819|820.3|819|820|819|0
1643911530000|2022-02-03 18:05:30|820.5|819.3|820.5|819.3|820.5|819.3|820.5|819.3|33
1643911540000|2022-02-03 18:05:40|||||||||5
1643911550000|2022-02-03 18:05:50||819||819||819||819|17
1643911560000|2022-02-03 18:06:00|820.3|819.3|820.5|819.3|820.5|819.3|820.3|819.3|38
1643911580000|2022-02-03 18:06:20|820.3|819|819.8|818.5|820.3|819|819.8|818.5|259
1643911590000|2022-02-03 18:06:30|820|818.8|820|818.8|820|818.8|820|818.5|1
1643911600000|2022-02-03 18:06:40|819.8|818.5|819.8|818.5|820|818.5|819.8|818.5|0
1643911640000|2022-02-03 18:07:20|819.5|818.3|819.3|818|819.5|818.3|819.3|818|9
1643911650000|2022-02-03 18:07:30|819.5|817.8|819.3|818|819.5|818|819.3|817.8|8
1643911660000|2022-02-03 18:07:40|819.5||819.5||819.5||819.3||0
1643911670000|2022-02-03 18:07:50|819.3|818.3|819.5|818.3|819.5|818.3|819.3|818.3|0
1643911680000|2022-02-03 18:08:00|819.8|818.5|819.8|818.5|820|818.5|819.5|818.3|1
1643911690000|2022-02-03 18:08:10||818.3||818.3||818.3||818.3|1
1643911700000|2022-02-03 18:08:20|820|818.5|820|818.5|820|818.5|820|818.5|0
1643911710000|2022-02-03 18:08:30||818.8||818.8||818.8||818.8|0
1643911720000|2022-02-03 18:08:40||818.5||818.8||818.8||818.5|0
1643911730000|2022-02-03 18:08:50|820.3||820.3||820.3||820||0
1643911740000|2022-02-03 18:09:00|820|819|820.5|819.3|820.5|819.3|820|819|0
1643911750000|2022-02-03 18:09:10|||||||||1
1643911760000|2022-02-03 18:09:20|820.3|819|820.3|819|820.3|819|820.3|819|33
1643911770000|2022-02-03 18:09:30|820.5|819.3|820.5|819.3|820.5|819.3|820.5|819|24
1643911780000|2022-02-03 18:09:40|820.3|819|820.3|819|820.3|819|820.3|819|0
1643911800000|2022-02-03 18:10:00|820|818.8|820.3|819|820.3|819|820|818.8|6
1643911830000|2022-02-03 18:10:30|820.5|819.3|820.5|819|820.5|819.3|820.3|819|0
1643911840000|2022-02-03 18:10:40||819.3||819.3||819.3||819|25
1643911850000|2022-02-03 18:10:50|820.8||820.5||820.8||820.5||0
1643911860000|2022-02-03 18:11:00|820.8|819.5|820.8|819.5|820.8|819.5|820.8|819.5|1
1643911890000|2022-02-03 18:11:30|821||820.8||821||820.8||5
1643911900000|2022-02-03 18:11:40|821||820.8||821||820.8||20
1643911920000|2022-02-03 18:12:00|||||||||10
1643911930000|2022-02-03 18:12:10||819.3||819.5||819.5||819.3|0
1643911940000|2022-02-03 18:12:20|821|819.8|821|819.8|821|819.8|821|819.8|5
1643911950000|2022-02-03 18:12:30||819.5||819.5||819.5||819.5|8
1643911960000|2022-02-03 18:12:40|821.3|819.8|821|819.8|821.3|819.8|821|819.8|0
1643911970000|2022-02-03 18:12:50|821.3||821.3||821.3||821.3||1
1643911980000|2022-02-03 18:13:00|821||821||821||821||5
1643911990000|2022-02-03 18:13:10|821.3|820|821.5|820.3|821.5|820.3|821.3|820|0
1643912010000|2022-02-03 18:13:30|821.8||821.5||821.8||821.5||0
1643912020000|2022-02-03 18:13:40|821.3|820|821.5|820|821.5|820|821.3|820|50
1643912030000|2022-02-03 18:13:50|821.3||821.3||821.5||821.3||10
1643912040000|2022-02-03 18:14:00|821.5||821.3||821.5||821.3||1
1643912050000|2022-02-03 18:14:10|821|819.8|821|819.8|821|819.8|821|819.8|9
1643912060000|2022-02-03 18:14:20|821.3|820|821.3|820|821.3|820|821.3|819.8|0
1643912070000|2022-02-03 18:14:30|821|819.8|821|819.5|821.3|819.8|820.8|819.5|11
1643912080000|2022-02-03 18:14:40||819.8||819.8||819.8||819.5|0
1643912090000|2022-02-03 18:14:50||819.5||819.8||819.8||819.5|0
1643912100000|2022-02-03 18:15:00|820.8|819.5|821|819.5|821|819.8|820.8|819.5|0
1643912110000|2022-02-03 18:15:10|821.3|819.8|821.3|820|821.3|820|821|819.5|1
1643912120000|2022-02-03 18:15:20|821|819.8|821|819.8|821.3|819.8|821|819.8|4
1643912130000|2022-02-03 18:15:30|821.3|820|821.3|820|821.3|820|821|820|0
1643912140000|2022-02-03 18:15:40||819.8||820||820||819.8|0
1643912150000|2022-02-03 18:15:50||819.8||819.8||820||819.8|0
1643912160000|2022-02-03 18:16:00|821.5|820|821.3|820|821.5|820|821.3|819.8|0
1643912170000|2022-02-03 18:16:10|821.5|820.3|821.5|820|821.5|820.3|821.5|820|2
1643912180000|2022-02-03 18:16:20|821.3|820.3|821.3|820|821.3|820.3|821.3|820|0
1643912190000|2022-02-03 18:16:30|821.5|820.3|821.5|820.3|821.8|820.3|821.3|820.3|8
1643912200000|2022-02-03 18:16:40|821.8||821.5||821.8||821.5||1
1643912210000|2022-02-03 18:16:50|821.8||821.5||821.8||821.5||1
1643912220000|2022-02-03 18:17:00|821.8|820|821.5|820.3|821.8|820.3|821.5|820|2
1643912230000|2022-02-03 18:17:10|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.3|0
1643912240000|2022-02-03 18:17:20|821.5|820.3|821.3|820|821.5|820.3|821.3|820|18
1643912250000|2022-02-03 18:17:30|821.5|819.8|821.3|820|821.5|820|821.3|819.8|4
1643912270000|2022-02-03 18:17:50|821.5||821.3||821.5||821.3||0
1643912280000|2022-02-03 18:18:00|821.5|820.3|821.5|820.3|821.5|820.3|821.5|820|0
1643912290000|2022-02-03 18:18:10||820||820.3||820.3||820|0
1643912300000|2022-02-03 18:18:20|821.3|820|821.5|820|821.5|820|821.3|820|0
1643912310000|2022-02-03 18:18:30||820.3||820.3||820.3||820|0
1643912320000|2022-02-03 18:18:40|821.3|820|821.3|820|821.3|820.3|821.3|820|0
1643912330000|2022-02-03 18:18:50|821.5|820.3|822|820.5|822|820.5|821.5|820.3|4
1643912340000|2022-02-03 18:19:00|821.8||822||822||821.8||0
1643912350000|2022-02-03 18:19:10|821.8|820.3|821.5|820.3|821.8|820.3|821.5|820.3|52
1643912360000|2022-02-03 18:19:20|821.8||821.5||821.8||821.5||10
1643912370000|2022-02-03 18:19:30|821.8||821.5||821.8||821.5||0
1643912380000|2022-02-03 18:19:40|821.8|820.5|821.8|820.3|821.8|820.5|821.8|820.3|0
1643912390000|2022-02-03 18:19:50|821.5|820.5|821.5|820.3|821.5|820.5|821.5|820.3|17
1643912400000|2022-02-03 18:20:00|||||||||3
1643912410000|2022-02-03 18:20:10||820||820.3||820.3||820|31
1643912420000|2022-02-03 18:20:20|821.8|820.5|821.5|820.3|821.8|820.5|821.5|820.3|9
1643912430000|2022-02-03 18:20:30|822|820.5|822|820.5|822|820.5|822|820.5|11
1643912440000|2022-02-03 18:20:40|821.8|820.8|822.3|820.8|822.3|820.8|821.8|820.5|22
1643912450000|2022-02-03 18:20:50|822|821|822.3|820.8|822.3|821|822|820.8|0
1643912460000|2022-02-03 18:21:00|822|821|822.3|821|822.3|821|822|820.8|62
1643912470000|2022-02-03 18:21:10||820.8||821||821||820.8|0
1643912480000|2022-02-03 18:21:20||820.8||821||821||820.8|0
1643912490000|2022-02-03 18:21:30|822|820.8|822.3|821|822.5|821|822|820.8|16
1643912500000|2022-02-03 18:21:40|822.5|821.3|822.5|821.3|822.5|821.3|822.3|821|12
1643912510000|2022-02-03 18:21:50|822.8|821|822.5|821.3|822.8|821.5|822.5|821|15
1643912520000|2022-02-03 18:22:00|822.8|821.5|822.8|821.5|822.8|821.5|822.5|821.3|10
1643912530000|2022-02-03 18:22:10|||||||||4
1643912540000|2022-02-03 18:22:20|823|821.8|823|821.5|823|821.8|823|821.5|4
1643912550000|2022-02-03 18:22:30|823.3|821.8|823.3|822|823.3|822|823.3|821.8|4
1643912560000|2022-02-03 18:22:40|823.5||823.3||823.5||823.3||14
1643912570000|2022-02-03 18:22:50||821.8||822||822||821.8|0
1643912580000|2022-02-03 18:23:00|823.5|822.3|823.3|822|823.5|822.3|823.3|822|0
1643912610000|2022-02-03 18:23:30|823.5|822.3|824.5|823.3|824.5|823.3|823.5|822.3|8
1643912620000|2022-02-03 18:23:40|824.8|823.5|825|823.5|825|823.8|824.8|823.5|22
1643912630000|2022-02-03 18:23:50|824.8||824.8||825||824.8||1
1643912640000|2022-02-03 18:24:00|825|823.8|825.3|823.8|825.3|823.8|824.8|823.8|19
1643912650000|2022-02-03 18:24:10|825|824|825.3|823.8|825.5|824|825|823.8|6
1643912660000|2022-02-03 18:24:20|825|823.5|825|823.5|825.3|823.8|824.8|823.5|11
1643912670000|2022-02-03 18:24:30|824.8|823.8|825|823.8|825.3|823.8|824.8|823.8|5
1643912680000|2022-02-03 18:24:40|825.3||825||825.3||825||1
1643912690000|2022-02-03 18:24:50|825.3|824|825.5|824|825.5|824|825.3|823.8|11
1643912700000|2022-02-03 18:25:00|825.3|824.3|825.8|824.3|825.8|824.3|825.3|824|7
1643912710000|2022-02-03 18:25:10|825.5|824|825.8|824.5|826|824.5|825.5|824|0
1643912720000|2022-02-03 18:25:20|826|824.8|826|824.8|826.3|824.8|825.8|824.5|0
1643912730000|2022-02-03 18:25:30|826.3|825|826|824.5|826.5|825|826|824.5|6
1643912740000|2022-02-03 18:25:40|825.8|824.3|825.8|824.5|826|824.5|825.5|824.3|3
1643912750000|2022-02-03 18:25:50|826|824.3|825.8|824.3|826|824.5|825.5|824.3|0
1643912760000|2022-02-03 18:26:00|825.5|824.5|825.8|824.3|825.8|824.5|825.5|824.3|0
1643912770000|2022-02-03 18:26:10||824.5||824.3||824.5||824.3|0
1643912780000|2022-02-03 18:26:20|825.5|824.5|825.8|824.3|825.8|824.5|825.5|824.3|0
1643912790000|2022-02-03 18:26:30|825.5|824.5|825.5|824|825.8|824.5|825.5|824|4
1643912800000|2022-02-03 18:26:40|825.3|823.8|825.3|824|825.3|824|825|823.8|0
1643912810000|2022-02-03 18:26:50||823.8||823.8||824||823.8|1
1643912820000|2022-02-03 18:27:00|825.5|824|825.5|824|825.5|824|825.3|824|0
1643912830000|2022-02-03 18:27:10|825.3|823.8|825.3|824|825.3|824|825|823.8|2
1643912840000|2022-02-03 18:27:20|825|823.8|825.3|823.8|825.3|824|825|823.8|5
1643912850000|2022-02-03 18:27:30|825.5|824|825.3|823.8|825.5|824.3|825.3|823.8|0
1643912860000|2022-02-03 18:27:40|825|824|825|823.8|825.3|824|825|823.5|8
1643912870000|2022-02-03 18:27:50|825.3|823.5|825.3|823.8|825.3|823.8|825|823.5|0
1643912880000|2022-02-03 18:28:00|825|824|825.3|824|825.3|824|825|823.8|13
1643912890000|2022-02-03 18:28:10|||||||||2
1643912900000|2022-02-03 18:28:20||823.8||823.8||824||823.8|0
1643912910000|2022-02-03 18:28:30||824||824||824||823.8|0
1643912920000|2022-02-03 18:28:40|825.5|824.3|825.5|824.3|825.5|824.3|825.3|824|22
1643912930000|2022-02-03 18:28:50|825.3|824|825.3|824|825.3|824|825.3|824|1
1643912940000|2022-02-03 18:29:00|825|823.8|825|823.8|825|824|825|823.8|6
1643912950000|2022-02-03 18:29:10|825.3|823.5|825|823.8|825.3|823.8|825|823.5|1
1643912960000|2022-02-03 18:29:20|824.8|823.5|824.8|823.5|824.8|823.5|824.8|823.3|0
1643912970000|2022-02-03 18:29:30|825|823.3|824.8|823.5|825|823.5|824.8|823.3|0
1643912980000|2022-02-03 18:29:40|825|823.3|825|823.5|825|823.8|825|823.3|0
1643912990000|2022-02-03 18:29:50|824.8||824.8||825||824.8||0
1643913000000|2022-02-03 18:30:00|825|823.3|824.8|823.3|825|823.3|824.5|823.3|0
1643913010000|2022-02-03 18:30:10|825|823.5|825|823.5|825|823.5|824.8|823.5|0
1643913020000|2022-02-03 18:30:20||823.8||823.8||823.8||823.5|0
1643913030000|2022-02-03 18:30:30|824.8|823.5|824.8|823.3|825|823.5|824.8|823.3|1
1643913040000|2022-02-03 18:30:40|825|823.5|825|823.8|825|823.8|824.8|823.5|0
1643913050000|2022-02-03 18:30:50|824.8|823.5|825|823.5|825|823.8|824.8|823.5|4
1643913060000|2022-02-03 18:31:00|824.8|823.8|824.8|823.5|824.8|823.8|824.8|823.5|9
1643913070000|2022-02-03 18:31:10|825|823.8|825|823.5|825|823.8|824.8|823.5|0
1643913080000|2022-02-03 18:31:20|824.8|823.8|825.3|824|825.3|824|824.8|823.5|9
1643913090000|2022-02-03 18:31:30|825|823.8|825|823.8|825|823.8|825|823.8|0
1643913100000|2022-02-03 18:31:40||823.5||823.5||823.8||823.5|0
1643913110000|2022-02-03 18:31:50||823.8||823.8||823.8||823.8|0
1643913120000|2022-02-03 18:32:00|825.3||825||825.3||825||0
1643913130000|2022-02-03 18:32:10|825.3||825.3||825.3||825||0
1643913140000|2022-02-03 18:32:20|825|824|825.3|824|825.3|824|825|824|0
1643913150000|2022-02-03 18:32:30|825.5|824.3|826.3|825|826.3|825|825.5|824.3|38
1643913170000|2022-02-03 18:32:50|826|824.8|826|824.5|826|824.8|826|824.5|2
1643913180000|2022-02-03 18:33:00|825.8|824.8|825.8|824.5|825.8|824.8|825.8|824.5|0
1643913190000|2022-02-03 18:33:10|825.5|824.3|825.5|824.3|825.8|824.5|825.5|824.3|0
1643913200000|2022-02-03 18:33:20|825.8||825.5||825.8||825.5||0
1643913210000|2022-02-03 18:33:30|825.8||825.5||825.8||825.5||0
1643913220000|2022-02-03 18:33:40|825.8|824.5|825.5|824.3|825.8|824.5|825.5|824.3|0
1643913230000|2022-02-03 18:33:50|825.8|824.5|825.5|824.3|825.8|824.5|825.5|824.3|0
1643913240000|2022-02-03 18:34:00|825.8|823.8|825|823.8|825.8|823.8|824.8|823.5|21
1643913250000|2022-02-03 18:34:10||823.5||823.8||823.8||823.5|0
1643913260000|2022-02-03 18:34:20|825.3||825||825.3||825||0
1643913270000|2022-02-03 18:34:30|824.8|823.5|825.3|824|825.3|824|824.8|823.5|4
1643913280000|2022-02-03 18:34:40|825.5|824.3|825.5|824|825.5|824.3|825.3|824|0
1643913290000|2022-02-03 18:34:50||824.3||824.3||824.3||824|0
1643913300000|2022-02-03 18:35:00|825.8|824|825.5|824|825.8|824.3|825.3|824|0
1643913310000|2022-02-03 18:35:10|825.8|824.3|825.8|824.5|825.8|824.5|825.8|824.3|0
1643913320000|2022-02-03 18:35:20|826|824.3|826|824.5|826|824.5|826|824.3|0
1643913330000|2022-02-03 18:35:30|825.8|824.8|826.3|824.8|826.3|825|825.8|824.8|10
1643913340000|2022-02-03 18:35:40||825||825||825||824.8|2
1643913350000|2022-02-03 18:35:50||824.8||824.8||824.8||824.8|1
1643913360000|2022-02-03 18:36:00|826.5|825|826.3|825|826.5|825|826.3|824.8|0
1643913370000|2022-02-03 18:36:10|826|824.8|826|824.8|826|824.8|826|824.8|0
1643913380000|2022-02-03 18:36:20|825.8|824.5|825.5|824.3|826|824.5|825.5|824.3|0
1643913390000|2022-02-03 18:36:30|825.8||825.8||825.8||825.5||6
1643913400000|2022-02-03 18:36:40|826|824.8|826.3|824.8|826.3|825|825.8|824.5|27
1643913410000|2022-02-03 18:36:50|826|824.5|825.8|824.5|826|824.8|825.8|824.5|3
1643913420000|2022-02-03 18:37:00|826|824.8|826.5|825.3|826.5|825.3|826|824.5|2
1643913430000|2022-02-03 18:37:10|826.8||826.5||826.8||826.5||14
1643913440000|2022-02-03 18:37:20|826.8||826.5||826.8||826.5||0
1643913450000|2022-02-03 18:37:30||825||825.3||825.3||825|5
1643913460000|2022-02-03 18:37:40|826|825|826|824.8|826.3|825|826|824.8|2
1643913470000|2022-02-03 18:37:50|826.3|824.5|825.8|824.5|826.3|824.8|825.8|824.3|0
1643913480000|2022-02-03 18:38:00|826|824.8|826|824.8|826|824.8|825.8|824.5|2
1643913490000|2022-02-03 18:38:10|826.3||826.3||826.3||826||1
1643913500000|2022-02-03 18:38:20|826||826||826||826||0
1643913510000|2022-02-03 18:38:30|826.3|825|826.3|824.8|826.3|825|826|824.8|0
1643913520000|2022-02-03 18:38:40|826|825|826.3|825|826.3|825|826|824.8|0
1643913530000|2022-02-03 18:38:50|826.5|824.8|826.5|825|826.5|825|826.3|824.8|0
1643913540000|2022-02-03 18:39:00||825.3||825.3||825.3||825|0
1643913550000|2022-02-03 18:39:10|826.3|825|826.5|825.3|826.5|825.3|826.3|825|0
1643913560000|2022-02-03 18:39:20|826.3|825|826.3|825|826.3|825.3|826.3|825|0
1643913570000|2022-02-03 18:39:30|826|824.8|826.3|824.8|826.3|825|826|824.8|0
1643913580000|2022-02-03 18:39:40|826||826.3||826.3||826||0
1643913590000|2022-02-03 18:39:50|826||826.3||826.3||826||0
1643913600000|2022-02-03 18:40:00|826.5|825|826.8|825.3|826.8|825.5|826.5|825|1
1643913610000|2022-02-03 18:40:10|827|825.5|826.8|825.5|827|825.5|826.8|825.5|0
1643913620000|2022-02-03 18:40:20|827||827||827||826.8||70
1643913630000|2022-02-03 18:40:30|827.3|825.8|827.3|825.8|827.3|826|827.3|825.5|25
1643913640000|2022-02-03 18:40:40|827.5|826|827.3|826|827.5|826|827.3|825.8|0
1643913650000|2022-02-03 18:40:50|827.5|825.8|827.5|826|827.5|826.3|827.5|825.8|18
1643913660000|2022-02-03 18:41:00|827.3|826.3|827.8|826.5|827.8|826.5|827.3|826.3|4
1643913670000|2022-02-03 18:41:10||826.3||826.5||826.5||826.3|0
1643913680000|2022-02-03 18:41:20|828|826.3|827.8|826.5|828|826.5|827.8|826.3|0
1643913690000|2022-02-03 18:41:30|827.5|826.3|827.8|826.5|827.8|826.5|827.5|826.3|0
1643913700000|2022-02-03 18:41:40|827.5|826.3|827.5|826.3|827.8|826.5|827.5|826|0
1643913710000|2022-02-03 18:41:50|827.3|826|827.5|826.3|827.5|826.3|827.3|826|36
1643913720000|2022-02-03 18:42:00|827.3|826|827.5|826.3|827.5|826.3|827.3|826|1
1643913730000|2022-02-03 18:42:10|827.8|826.5|827.8|826.5|827.8|826.5|827.8|826.3|0
1643913740000|2022-02-03 18:42:20|827.5|826.3|827.5|826.3|827.5|826.3|827.5|826.3|0
1643913750000|2022-02-03 18:42:30|827.8|826|827.5|826.3|827.8|826.3|827.5|826|0
1643913760000|2022-02-03 18:42:40|827.8||827.8||827.8||827.5||0
1643913770000|2022-02-03 18:42:50|827.5|826|827.8|826.3|827.8|826.5|827.5|826|6
1643913780000|2022-02-03 18:43:00|827.5||827.8||827.8||827.5||0
1643913790000|2022-02-03 18:43:10|827.5||827.5||827.8||827.5||0
1643913800000|2022-02-03 18:43:20||826||826||826||826|0
1643913810000|2022-02-03 18:43:30|827.3|825.8|827|825.8|827.3|825.8|827|825.8|0
1643913820000|2022-02-03 18:43:40|826.8|825.5|826.5|825.3|827|825.5|826.5|825.3|0
1643913830000|2022-02-03 18:43:50|826.8|825|826.5|825|826.8|825.3|826.5|825|2
1643913840000|2022-02-03 18:44:00|826.3|825.3|826.3|825|826.5|825.3|826.3|825|0
1643913850000|2022-02-03 18:44:10|826|824.8|826.3|824.8|826.3|825|826|824.8|0
1643913860000|2022-02-03 18:44:20|826.5|825|826.3|825|826.5|825.3|826.3|825|1
1643913870000|2022-02-03 18:44:30|826.5|825.3|826.5|825.3|826.5|825.3|826.5|825|0
1643913880000|2022-02-03 18:44:40|826.8||826.5||826.8||826.5||0
1643913890000|2022-02-03 18:44:50|826.8||826.8||826.8||826.5||0
1643913900000|2022-02-03 18:45:00|826.5|825.5|827|825.5|827|825.5|826.5|825.5|0
1643913910000|2022-02-03 18:45:10|826.8|825.8|827|825.8|827|825.8|826.8|825.5|0
1643913920000|2022-02-03 18:45:20|827.3|826|827.3|825.8|827.3|826|827.3|825.8|0
1643913930000|2022-02-03 18:45:30|827|826|827|825.8|827.3|826|827|825.8|0
1643913940000|2022-02-03 18:45:40|827.3|826|827.3|826|827.3|826|827.3|825.8|0
1643913950000|2022-02-03 18:45:50|827.5||827.5||827.5||827.3||0
1643913960000|2022-02-03 18:46:00|827.3||827.3||827.5||827.3||0
1643913970000|2022-02-03 18:46:10|827.5|826.3|827.5|826.3|827.5|826.3|827.3|826.3|1
1643913980000|2022-02-03 18:46:20|827.3|826|827.5|826|827.5|826|827.3|826|0
1643913990000|2022-02-03 18:46:30|827.8|826.3|828|826.5|828|826.5|827.8|826|4
1643914000000|2022-02-03 18:46:40||826.8||826.8||826.8||826.5|0
1643914010000|2022-02-03 18:46:50|828.3||828||828.3||828||0
1643914020000|2022-02-03 18:47:00|827.8|826.5|827.8|826.5|828|826.5|827.8|826.5|1
1643914030000|2022-02-03 18:47:10|828|826.3|827.8|826.3|828|826.5|827.8|826.3|0
1643914040000|2022-02-03 18:47:20|827.5|826.5|827.5|826.3|827.8|826.5|827.5|826|5
1643914050000|2022-02-03 18:47:30|827|826|827|825.8|827.3|826.3|827|825.8|2
1643914060000|2022-02-03 18:47:40|826.8|825.5|826.8|825.5|827|825.8|826.8|825.5|140
1643914070000|2022-02-03 18:47:50|827|825.3|826.8|825.5|827|825.5|826.8|825.3|0
1643914080000|2022-02-03 18:48:00|827||826.8||827||826.8||0
1643914090000|2022-02-03 18:48:10|826.5|825.3|826.8|825.5|826.8|825.5|826.5|825.3|0
1643914100000|2022-02-03 18:48:20|827|825.8|827.3|825.8|827.3|826|827|825.5|3
1643914110000|2022-02-03 18:48:30|827||827||827||827||0
1643914120000|2022-02-03 18:48:40||825.5||825.8||825.8||825.5|2
1643914130000|2022-02-03 18:48:50|827.3||827||827.3||827||0
1643914140000|2022-02-03 18:49:00|827.3|825.5|827.3|825.8|827.3|825.8|827|825.5|86
1643914150000|2022-02-03 18:49:10||826||825.8||826||825.8|0
1643914160000|2022-02-03 18:49:20|827|826|827.3|826|827.3|826|827|825.8|0
1643914170000|2022-02-03 18:49:30|827|825.8|827.3|825.8|827.3|826|827|825.8|0
1643914180000|2022-02-03 18:49:40||826||826||826||825.8|0
1643914190000|2022-02-03 18:49:50|827|825.8|827|825.5|827|825.8|826.8|825.5|0
1643914200000|2022-02-03 18:50:00|827.3|825.8|827.3|825.8|827.3|825.8|827|825.5|0
1643914210000|2022-02-03 18:50:10|827|825.5|826.8|825.5|827|825.5|826.8|825.5|0
1643914220000|2022-02-03 18:50:20|827|825.3|826.8|825.5|827|825.5|826.8|825.3|1
1643914230000|2022-02-03 18:50:30|827|825.8|827|825.8|827|825.8|826.8|825.8|25
1643914240000|2022-02-03 18:50:40||825.5||825.8||825.8||825.5|0
1643914250000|2022-02-03 18:50:50|827.3|826|827.3|826|827.3|826|827|825.8|0
1643914260000|2022-02-03 18:51:00|827.5|826.3|827.8|826.5|828|826.5|827.3|826.3|3
1643914270000|2022-02-03 18:51:10|828|826.3|827.8|826.5|828|826.5|827.8|826.3|0
1643914280000|2022-02-03 18:51:20|828|826.8|827.8|826.5|828|826.8|827.8|826.5|0
1643914290000|2022-02-03 18:51:30|828||828||828||827.8||0
1643914300000|2022-02-03 18:51:40|827.8|826.8|828|826.8|828|826.8|827.8|826.5|1
1643914310000|2022-02-03 18:51:50||826.5||826.5||826.8||826.5|0
1643914320000|2022-02-03 18:52:00||826.8||826.5||826.8||826.5|0
1643914330000|2022-02-03 18:52:10|828.3|826.8|828|826.5|828.3|826.8|827.8|826.5|3
1643914340000|2022-02-03 18:52:20|828.3|826.8|828.3|827|828.3|827|828.3|826.8|0
1643914350000|2022-02-03 18:52:30|828|826.8|828|826.8|828.3|826.8|828|826.5|8
1643914360000|2022-02-03 18:52:40|827.8|826.5|827.5|826.3|827.8|826.5|827.5|826.3|10
1643914370000|2022-02-03 18:52:50|827.8|826.5|828|826.5|828|826.8|827.8|826.3|29
1643914380000|2022-02-03 18:53:00|828.3|826.8|828|826.8|828.3|826.8|828|826.8|0
1643914390000|2022-02-03 18:53:10|828.3|827|828.5|827.3|828.5|827.3|828|827|0
1643914400000|2022-02-03 18:53:20|828.8|827|828.8|827.3|828.8|827.3|828.8|827|2
1643914410000|2022-02-03 18:53:30|829|827.5|828.8|827.3|829|827.8|828.8|827.3|7
1643914420000|2022-02-03 18:53:40|828.5|827|828.5|827.3|828.5|827.3|828.3|827|0
1643914430000|2022-02-03 18:53:50|828.8||828.8||828.8||828.5||2
1643914440000|2022-02-03 18:54:00|828.5||828.5||828.8||828.5||31
1643914450000|2022-02-03 18:54:10|828.3|827|828.3|827|828.5|827|828.3|827|1
1643914460000|2022-02-03 18:54:20|828|826.8|828.3|826.8|828.3|827|828|826.5|6
1643914470000|2022-02-03 18:54:30|828|827|828.3|826.8|828.3|827|828|826.8|0
1643914480000|2022-02-03 18:54:40|828||828.3||828.3||828||0
1643914490000|2022-02-03 18:54:50|828||828.3||828.3||828||0
1643914500000|2022-02-03 18:55:00|828|827|828|826.8|828.3|827|828|826.8|8
1643914510000|2022-02-03 18:55:10|827.8|826.5|828.3|826.8|828.3|826.8|827.8|826.5|1
1643914520000|2022-02-03 18:55:20|828|827|828|826.8|828.3|827|828|826.8|0
1643914530000|2022-02-03 18:55:30|828.3|827|828.5|827|828.5|827|828|827|0
1643914540000|2022-02-03 18:55:40|828.3|827.3|828.3|827|828.5|827.3|828.3|826.8|2
1643914550000|2022-02-03 18:55:50|828.5||828.5||828.5||828.3||0
1643914560000|2022-02-03 18:56:00|828.3|827.3|828.5|827.3|828.5|827.3|828.3|827.3|0
1643914570000|2022-02-03 18:56:10|828.8||828.5||828.8||828.5||0
1643914590000|2022-02-03 18:56:30|828.3|827|828.5|827|828.5|827|828.3|827|1
1643914600000|2022-02-03 18:56:40|828.3|827.3|828.5|827|828.5|827.3|828.3|827|0
1643914610000|2022-02-03 18:56:50|828.8|827.3|829|827.5|829|827.5|828.5|827.3|2
1643914620000|2022-02-03 18:57:00|828.8|827.8|828.8|827.5|829|827.8|828.8|827.5|0
1643914630000|2022-02-03 18:57:10||827.3||827.5||827.5||827.3|89
1643914640000|2022-02-03 18:57:20|829|827.8|829|827.8|829|827.8|829|827.5|0
1643914650000|2022-02-03 18:57:30|829.3|828|829.5|828|829.5|828|829.3|827.8|3
1643914660000|2022-02-03 18:57:40|829.3|827.8|829.3|827.8|829.3|828|829.3|827.8|5
1643914670000|2022-02-03 18:57:50|829|828|829.3|828|829.3|828|829|828|0
1643914680000|2022-02-03 18:58:00|829.5|828.3|829.5|828.3|829.8|828.3|829.3|827.8|15
1643914690000|2022-02-03 18:58:10|829.8||829.8||829.8||829.5||0
1643914700000|2022-02-03 18:58:20|829.5|828.5|829.8|828.5|829.8|828.5|829.5|828.3|0
1643914710000|2022-02-03 18:58:30|829.5|828.3|829.3|828|829.5|828.5|829.3|828|0
1643914720000|2022-02-03 18:58:40|829.5|828.3|830|828.5|830|828.8|829.3|828.3|6
1643914730000|2022-02-03 18:58:50||828.8||828.8||828.8||828.8|5
1643914740000|2022-02-03 18:59:00|829.8|828.5|829.8|828.3|830|828.8|829.8|828.3|0
1643914750000|2022-02-03 18:59:10|829.5|828|829.3|828|829.5|828.3|829.3|828|0
1643914760000|2022-02-03 18:59:20|829|827.8|829|827.8|829|827.8|828.8|827.5|8
1643914770000|2022-02-03 18:59:30|829.3|828|829.3|827.8|829.3|828|829|827.8|1
1643914780000|2022-02-03 18:59:40||828||828||828||827.8|0
1643914790000|2022-02-03 18:59:50|829|827.8|829|827.8|829|827.8|829|827.8|0
1643914800000|2022-02-03 19:00:00|829.3|828|829.3|828|829.5|828|829.3|827.8|0
1643914810000|2022-02-03 19:00:10|829|827.8|829.3|828|829.3|828|829|827.8|0
1643914820000|2022-02-03 19:00:20||827.8||828||828||827.8|0
1643914830000|2022-02-03 19:00:30||827.8||828||828||827.8|0
1643914840000|2022-02-03 19:00:40|829.5|827.8|829.3|828|829.5|828|829.3|827.8|0
1643914850000|2022-02-03 19:00:50|829.5|828.3|829.5|828|829.5|828.3|829.3|828|5
1643914860000|2022-02-03 19:01:00|829.3|828.3|829.3|828|829.8|828.3|829.3|828|1
1643914870000|2022-02-03 19:01:10|829.5|827.8|829.5|828|829.5|828|829.5|827.8|0
1643914880000|2022-02-03 19:01:20|829.3|827.8|829.3|827.8|829.5|827.8|829.3|827.8|0
1643914890000|2022-02-03 19:01:30|829|827.5|828.8|827.3|829|827.5|828.8|827.3|0
1643914900000|2022-02-03 19:01:40|829|827.5|828.8|827.3|829|827.5|828.5|827.3|0
1643914910000|2022-02-03 19:01:50|828.5|827.5|828.5|827.3|828.8|827.5|828.3|827|3
1643914920000|2022-02-03 19:02:00|828.8|827|828.8|827.5|828.8|827.5|828.5|827|0
1643914930000|2022-02-03 19:02:10|828.5|827.3|828.5|827.3|828.8|827.5|828.5|827.3|0
1643914940000|2022-02-03 19:02:20|828.8|827|828.5|827.3|828.8|827.3|828.3|827|1
1643914950000|2022-02-03 19:02:30|828.8|827|828.3|827|828.8|827.3|828.3|827|5
1643914960000|2022-02-03 19:02:40|828.5|827.3|828.5|827|828.5|827.3|828.3|827|0
1643914970000|2022-02-03 19:02:50|828.8|827.3|828.8|827.3|828.8|827.5|828.5|827|6
1643914980000|2022-02-03 19:03:00||827.5||827.5||827.5||827.3|0
1643914990000|2022-02-03 19:03:10|829|827.8|829.3|827.8|829.3|827.8|829|827.8|1
1643915000000|2022-02-03 19:03:20|829||829||829.3||829||3
1643915010000|2022-02-03 19:03:30|829.3||829.3||829.3||829||0
1643915020000|2022-02-03 19:03:40|829|827.5|828.8|827.5|829|827.5|828.8|827.5|1
1643915040000|2022-02-03 19:04:00|829|827.8|829|827.8|829|827.8|828.8|827.5|2
1643915050000|2022-02-03 19:04:10|828.8|827.5|829|827.5|829|827.8|828.8|827.5|3
1643915060000|2022-02-03 19:04:20|828.8|827.8|828.8|827.5|829|827.8|828.8|827.5|1
1643915070000|2022-02-03 19:04:30|829|827.8|829|827.5|829|827.8|828.8|827.5|0
1643915080000|2022-02-03 19:04:40|828.8|827.3|828.8|827.5|828.8|827.5|828.8|827.3|0
1643915090000|2022-02-03 19:04:50|829|827.8|829|827.5|829|827.8|828.8|827.5|0
1643915100000|2022-02-03 19:05:00||827.8||827.8||827.8||827.8|0
1643915110000|2022-02-03 19:05:10|828.8|827.5|828.8|827.5|828.8|827.5|828.8|827.5|0
1643915120000|2022-02-03 19:05:20|829|827.8|829|827.5|829|827.8|828.8|827.5|0
1643915130000|2022-02-03 19:05:30|829.3|827.8|829|827.8|829.3|827.8|829|827.5|0
1643915140000|2022-02-03 19:05:40|829.3|828|829.8|828.5|830|828.5|829|828|4
1643915150000|2022-02-03 19:05:50|830|828.8|830|828.8|830|828.8|829.8|828.8|4
1643915160000|2022-02-03 19:06:00|830.3|828.5|829.8|828.5|830.3|828.8|829.8|828.5|2
1643915170000|2022-02-03 19:06:10|830|828.8|830.3|829|830.3|829|829.8|828.8|12
1643915180000|2022-02-03 19:06:20|830|828.8|830.3|828.8|830.3|828.8|830|828.8|1
1643915190000|2022-02-03 19:06:30|830|829|830.3|828.8|830.3|829|830|828.8|0
1643915200000|2022-02-03 19:06:40||829||829||829||829|10
1643915210000|2022-02-03 19:06:50||828.8||828.8||829||828.8|0
1643915220000|2022-02-03 19:07:00|830|829|830|828.8|830.3|829|830|828.5|3
1643915230000|2022-02-03 19:07:10|830.3|829|830.3|829|830.3|829|830.3|829|4
1643915240000|2022-02-03 19:07:20|830|828.8|830.3|829|830.3|829|830|828.8|5
1643915250000|2022-02-03 19:07:30|830.5|829.3|830.8|829.3|830.8|829.3|830.3|829|5
1643915260000|2022-02-03 19:07:40|830.5|829|830|828.5|830.5|829|830|828.5|0
1643915270000|2022-02-03 19:07:50|829.8|828.8|829.8|828.5|829.8|828.8|829.8|828.5|74
1643915280000|2022-02-03 19:08:00|830|828.8|830|828.8|830.3|828.8|830|828.8|0
1643915290000|2022-02-03 19:08:10|830.3|829|830.5|829.3|830.8|829.5|830.3|829|1
1643915300000|2022-02-03 19:08:20|830.8|829.5|830.8|829.3|830.8|829.5|830.8|829.3|0
1643915310000|2022-02-03 19:08:30|831|829.5|830.8|829.3|831|829.5|830.8|829.3|0
1643915320000|2022-02-03 19:08:40|830.5||830.5||830.5||830.5||0
1643915330000|2022-02-03 19:08:50|830.8|829|830.8|829.3|830.8|829.3|830.5|829|2
1643915340000|2022-02-03 19:09:00|830.5|829|830|828.8|830.5|829|830|828.8|1
1643915350000|2022-02-03 19:09:10|830.3|829|830.3|828.8|830.3|829|830.3|828.8|0
1643915360000|2022-02-03 19:09:20|830|829|830.3|829|830.3|829|830|829|0
1643915370000|2022-02-03 19:09:30|830|828.8|830.3|828.8|830.3|829|830|828.8|1
1643915380000|2022-02-03 19:09:40|830.5|829|830.3|829|830.5|829|830.3|828.8|0
1643915390000|2022-02-03 19:09:50|830.5|829.3|830.8|829.5|830.8|829.5|830.5|829.3|0
1643915400000|2022-02-03 19:10:00||829.3||829.3||829.5||829.3|0
1643915410000|2022-02-03 19:10:10|830.5|829|830.8|829.3|830.8|829.3|830.5|829|0
1643915420000|2022-02-03 19:10:20|830.5|829|830.5|829.3|830.5|829.3|830.5|829|8
1643915430000|2022-02-03 19:10:30|830.3|829|830|828.8|830.5|829.3|830|828.8|1
1643915440000|2022-02-03 19:10:40|830.3|829|830.3|829|830.3|829|830|829|0
1643915450000|2022-02-03 19:10:50||828.8||829||829||828.8|0
1643915460000|2022-02-03 19:11:00|830.5|829.3|830.5|829.3|830.5|829.3|830.5|829|0
1643915470000|2022-02-03 19:11:10|830.8|829|830.8|829.5|830.8|829.5|830.8|829|2
1643915480000|2022-02-03 19:11:20|830.5|829.3|830.3|829|830.5|829.3|830.3|829|1
1643915490000|2022-02-03 19:11:30|830|828.8|829.8|828.5|830|828.8|829.8|828.5|3
1643915500000|2022-02-03 19:11:40|829.5|828.3|829.8|828.3|829.8|828.5|829.5|828.3|6
1643915510000|2022-02-03 19:11:50||828.5||828.5||828.5||828.3|0
1643915520000|2022-02-03 19:12:00|830|828.8|830|828.8|830|828.8|830|828.5|0
1643915530000|2022-02-03 19:12:10|830.3||830||830.3||830||0
1643915540000|2022-02-03 19:12:20|829.8|828.5|829.8|828.5|829.8|828.5|829.8|828.5|1
1643915550000|2022-02-03 19:12:30|830||829.8||830||829.8||0
1643915560000|2022-02-03 19:12:40|830|828.8|830|828.8|830|828.8|830|828.8|0
1643915580000|2022-02-03 19:13:00|830.3|828.5|830.3|829|830.3|829|830|828.5|17
1643915590000|2022-02-03 19:13:10|830.5|829.3|830.5|829|830.5|829.3|830.5|829|3
1643915600000|2022-02-03 19:13:20|830.3|829.3|830.3|829|830.3|829.3|830.3|829|4
1643915610000|2022-02-03 19:13:30|830.5||830.3||830.5||830.3||3
1643915620000|2022-02-03 19:13:40|830.5||830.5||830.5||830.5||0
1643915630000|2022-02-03 19:13:50|830.3|829.3|830.3|829|830.3|829.3|830.3|829|0
1643915640000|2022-02-03 19:14:00|830.5||830.3||830.5||830.3||0
1643915650000|2022-02-03 19:14:10|830|828.8|830|828.8|830|828.8|830|828.8|1
1643915660000|2022-02-03 19:14:20|830.3|829|830.3|829|830.3|829|830.3|828.8|0
1643915670000|2022-02-03 19:14:30|830.5|829.3|830.5|829|830.5|829.3|830.5|829|5
1643915680000|2022-02-03 19:14:40|830.3|829.3|830.3|829|830.5|829.3|830.3|829|0
1643915690000|2022-02-03 19:14:50|830.5||830.5||830.5||830.3||9
1643915700000|2022-02-03 19:15:00|830.3|828.8|830|828.8|830.3|828.8|830|828.5|1
1643915710000|2022-02-03 19:15:10|830.3|828.5|830.3|828.8|830.3|828.8|830|828.5|2
1643915720000|2022-02-03 19:15:20|830|829|830.3|829|830.3|829|830|828.8|18
1643915730000|2022-02-03 19:15:30|830.5|828.8|830.3|829|830.5|829.3|830.3|828.8|0
1643915750000|2022-02-03 19:15:50|830.5|829.3|830.5|829.3|830.5|829.3|830.3|829|1
1643915760000|2022-02-03 19:16:00||829||829.3||829.3||829|0
1643915770000|2022-02-03 19:16:10|830.8|829.5|830.8|829.5|830.8|829.5|830.5|829.3|3
1643915780000|2022-02-03 19:16:20|830.5|829.3|830.8|829.5|830.8|829.5|830.5|829.3|0
1643915790000|2022-02-03 19:16:30|831|829.8|831|829.8|831|829.8|831|829.5|1
1643915810000|2022-02-03 19:16:50|831.3|830|831.3|829.8|831.3|830|831.3|829.8|0
1643915820000|2022-02-03 19:17:00|831||831||831||831||0
1643915830000|2022-02-03 19:17:10||829.5||829.8||829.8||829.5|0
1643915840000|2022-02-03 19:17:20|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.3|0
1643915850000|2022-02-03 19:17:30|830.5|829.3|830.5|829.3|830.5|829.5|830.5|829.3|4
1643915860000|2022-02-03 19:17:40|830.8||830.5||830.8||830.5||0
1643915870000|2022-02-03 19:17:50|830.3|829|830.3|829|830.3|829|830.3|829|1
1643915880000|2022-02-03 19:18:00|830.5|828.8|830.5|829|830.5|829.3|830.3|828.8|3
1643915890000|2022-02-03 19:18:10|830.3|829.3|830.5|829|830.5|829.3|830.3|829|0
1643915900000|2022-02-03 19:18:20|830.3|828.8|830|828.8|830.3|828.8|830|828.8|0
1643915910000|2022-02-03 19:18:30|830.3|829|830.3|829|830.5|829|830.3|829|6
1643915930000|2022-02-03 19:18:50|830.5||830.5||830.5||830.5||0
1643915940000|2022-02-03 19:19:00|830.3|828.8|830|828.5|830.5|828.8|829.8|828.5|5
1643915950000|2022-02-03 19:19:10|829.8|828.8|830|828.5|830|828.8|829.8|828.5|0
1643915960000|2022-02-03 19:19:20|830.3|828.8|830.3|829|830.3|829|830.3|828.8|0
1643915970000|2022-02-03 19:19:30||828.8||828.8||829||828.8|0
1643915980000|2022-02-03 19:19:40|830|829|830|828.8|830.3|829|830|828.8|1
1643915990000|2022-02-03 19:19:50|830.3|829|830.3|829|830.3|829|830.3|829|0
1643916000000|2022-02-03 19:20:00|830.5|828.8|830.8|829.5|830.8|829.5|830.5|828.8|4
1643916010000|2022-02-03 19:20:10|831|829.3|831|829.8|831|829.8|830.8|829.3|3
1643916020000|2022-02-03 19:20:20|831.3|830|831.3|830|831.5|830|831.3|829.8|26
1643916030000|2022-02-03 19:20:30||829.8||829.8||830||829.8|0
1643916040000|2022-02-03 19:20:40|831|830|831|829.8|831.3|830|831|829.8|0
1643916050000|2022-02-03 19:20:50|831.3|829.5|831|829.8|831.3|829.8|831|829.5|1
1643916060000|2022-02-03 19:21:00|830.8|829.5|831|829.8|831.3|829.8|830.8|829.5|2
1643916070000|2022-02-03 19:21:10|831.3||831.3||831.3||831||0
1643916080000|2022-02-03 19:21:20|831||831||831||831||0
1643916090000|2022-02-03 19:21:30|831.3||831.3||831.3||831||0
1643916100000|2022-02-03 19:21:40|831||831.3||831.3||831||0
1643916110000|2022-02-03 19:21:50|831|830|831.3|829.8|831.3|830|831|829.8|1
1643916120000|2022-02-03 19:22:00|831|829.5|830.8|829.5|831|829.5|830.8|829.5|1
1643916130000|2022-02-03 19:22:10|831||830.8||831||830.8||2
1643916140000|2022-02-03 19:22:20|831|829.8|830.8|829.5|831|829.8|830.8|829.3|4
1643916150000|2022-02-03 19:22:30|831|829.8|831|829.8|831|829.8|831|829.8|6
1643916160000|2022-02-03 19:22:40|831.3|830|831.3|830|831.5|830|831.3|830|5
1643916170000|2022-02-03 19:22:50|831.5|830.3|831.3|830|831.5|830.3|831.3|830|1
1643916180000|2022-02-03 19:23:00|831.5|830.3|831.3|829.8|831.5|830.3|831.3|829.8|0
1643916190000|2022-02-03 19:23:10|831|830|831|829.8|831.3|830|831|829.8|1
1643916200000|2022-02-03 19:23:20|||||||||7
1643916210000|2022-02-03 19:23:30||829.5||829.8||829.8||829.5|7
1643916220000|2022-02-03 19:23:40|831.3||831||831.3||831||0
1643916230000|2022-02-03 19:23:50|831.3|830|831.3|830|831.3|830|831.3|829.8|0
1643916240000|2022-02-03 19:24:00|831|829.8|831|829.8|831|829.8|831|829.5|1
1643916250000|2022-02-03 19:24:10|830.8|829.5|831|829.8|831|829.8|830.8|829.5|1
1643916260000|2022-02-03 19:24:20|831.3|829.5|831|829.8|831.3|829.8|831|829.5|0
1643916270000|2022-02-03 19:24:30|831.3|830|831.3|830|831.3|830|831.3|830|0
1643916280000|2022-02-03 19:24:40|831|829.8|831.3|829.8|831.3|829.8|831|829.8|1
1643916290000|2022-02-03 19:24:50|831||831.3||831.3||831||0
1643916300000|2022-02-03 19:25:00|831.5|830|831.3|830|831.5|830|831.3|830|1
1643916310000|2022-02-03 19:25:10|831.5|830.3|831.8|830.3|831.8|830.5|831.3|830.3|9
1643916320000|2022-02-03 19:25:20|832|830.5|831.8|830.5|832|830.5|831.8|830.3|1
1643916330000|2022-02-03 19:25:30|832|830.3|832|830.5|832|830.5|832|830.3|3
1643916340000|2022-02-03 19:25:40|831.8|830.8|832|830.8|832|830.8|831.8|830.5|1
1643916350000|2022-02-03 19:25:50|831.8|830.5|831.5|830.3|832|830.5|831.5|830.3|1
1643916360000|2022-02-03 19:26:00|831.8|830.5|831.5|830.3|831.8|830.5|831.3|830|0
1643916370000|2022-02-03 19:26:10|831.3|830|831|829.8|831.5|830|831|829.5|0
1643916380000|2022-02-03 19:26:20|831.3|829.5|831.3|830|831.3|830|831.3|829.5|0
1643916390000|2022-02-03 19:26:30|831.5|830.3|831.5|830|831.5|830.3|831.3|830|0
1643916400000|2022-02-03 19:26:40|831.3|829.8|831|829.5|831.5|829.8|831|829.5|0
1643916410000|2022-02-03 19:26:50|830.8|829.8|830.8|829.3|831|829.8|830.8|829.3|0
1643916420000|2022-02-03 19:27:00|830.5|829.5|830.8|829.3|830.8|829.5|830.3|829|0
1643916430000|2022-02-03 19:27:10|830.5|829|830.8|829.3|830.8|829.5|830.5|829|0
1643916440000|2022-02-03 19:27:20|831|829.5|831.3|829.8|831.3|829.8|830.8|829.5|0
1643916450000|2022-02-03 19:27:30|831|830|831.3|830|831.5|830|831|829.8|9
1643916460000|2022-02-03 19:27:40|831.5|830.3|831.5|830.3|831.8|830.3|831.3|830|1
1643916470000|2022-02-03 19:27:50|831.8|830.5|832.3|830.8|832.3|830.8|831.8|830.5|20
1643916480000|2022-02-03 19:28:00|832.5|831|832.8|831.3|832.8|831.3|832.3|830.8|41
1643916490000|2022-02-03 19:28:10|832.5|831.5|832|830.8|832.8|831.5|832|830.8|15
1643916500000|2022-02-03 19:28:20|832.3|830.5|832|830.8|832.3|830.8|831.8|830.5|11
1643916510000|2022-02-03 19:28:30|831.8|830.5|831.5|830|831.8|830.5|831.3|830|1
1643916520000|2022-02-03 19:28:40|831.8|830.3|832|830.5|832|830.5|831.8|830.3|0
1643916530000|2022-02-03 19:28:50||830.8||830.8||830.8||830.5|1
1643916540000|2022-02-03 19:29:00|831.8|830.5|832|830.8|832|830.8|831.8|830.3|2
1643916550000|2022-02-03 19:29:10|831.8|830.5|831.5|830.3|832|830.8|831.5|830.3|0
1643916560000|2022-02-03 19:29:20|831.8|830|831.8|830.3|831.8|830.3|831.5|830|27
1643916570000|2022-02-03 19:29:30|831.5|830|831|829.8|831.5|830|831|829.8|13
1643916580000|2022-02-03 19:29:40|831.3|829.5|830.8|829.5|831.3|829.8|830.8|829.5|1
1643916590000|2022-02-03 19:29:50|831|829.8|831|829.8|831|829.8|831|829.5|2
1643916600000|2022-02-03 19:30:00|830.8|829.5|830.3|828.8|830.8|829.5|830.3|828.8|6
1643916610000|2022-02-03 19:30:10|830|829|830|828.8|830.3|829|830|828.8|1
1643916620000|2022-02-03 19:30:20|830.3|829|830.3|829|830.5|829|830|828.8|51
1643916630000|2022-02-03 19:30:30|830|828.8|830.3|829|830.3|829|830|828.8|0
1643916640000|2022-02-03 19:30:40|830.5|829.3|830.5|829.3|830.5|829.3|830.3|829|1
1643916650000|2022-02-03 19:30:50|830.8|829.5|831.3|830|831.3|830|830.8|829.5|8
1643916660000|2022-02-03 19:31:00|831.5|829.8|831.8|830.5|832|830.5|831.3|829.8|0
1643916670000|2022-02-03 19:31:10||830.3||830.3||830.3||830.3|0
1643916680000|2022-02-03 19:31:20|831.5|830|831.3|830|831.5|830|831.3|829.8|0
1643916690000|2022-02-03 19:31:30|831|829.8|830.8|829.5|831|829.8|830.8|829.5|0
1643916700000|2022-02-03 19:31:40|831|829.8|831|829.8|831|829.8|831|829.5|2
1643916710000|2022-02-03 19:31:50|831.3|830|831.3|830|831.3|830|831.3|829.8|0
1643916720000|2022-02-03 19:32:00|831|829.8|831|829.8|831|830|831|829.8|1
1643916730000|2022-02-03 19:32:10|831.3|830|831.3|829.8|831.3|830|831|829.8|0
1643916740000|2022-02-03 19:32:20||830||829.8||830||829.8|0
1643916750000|2022-02-03 19:32:30|831|830|831|829.8|831|830|831|829.8|0
1643916760000|2022-02-03 19:32:40|830.8|829.5|830.8|829.3|830.8|829.5|830.5|829.3|49
1643916770000|2022-02-03 19:32:50|830.5|829|830.3|829|830.8|829|830.3|829|1
1643916780000|2022-02-03 19:33:00|830.5|829.3|830.5|829.3|830.5|829.3|830.5|829.3|4
1643916790000|2022-02-03 19:33:10|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.3|1
1643916800000|2022-02-03 19:33:20|831||830.8||831||830.8||0
1643916810000|2022-02-03 19:33:30|831|829.8|831|829.5|831|829.8|830.8|829.5|0
1643916820000|2022-02-03 19:33:40|831.3|829.8|831.3|829.8|831.3|829.8|831.3|829.5|0
1643916830000|2022-02-03 19:33:50||830||829.8||830||829.8|0
1643916840000|2022-02-03 19:34:00|831|830|831.5|830|831.8|830.3|831|830|0
1643916850000|2022-02-03 19:34:10||830.3||830.3||830.3||830|0
1643916860000|2022-02-03 19:34:20|831.3|830|831.5|830|831.5|830.3|831.3|830|0
1643916870000|2022-02-03 19:34:30||830.3||830.3||830.3||830|0
1643916880000|2022-02-03 19:34:40|831.3|830|831.3|830|831.3|830|831.3|830|1
1643916890000|2022-02-03 19:34:50||829.8||829.8||829.8||829.8|8
1643916900000|2022-02-03 19:35:00|831|829.5|831|829.5|831|829.5|831|829.5|16
1643916910000|2022-02-03 19:35:10|830.8|829.3|830.8|829.3|830.8|829.3|830.5|829.3|0
1643916920000|2022-02-03 19:35:20|830.5||830.5||830.8||830.5||0
1643916950000|2022-02-03 19:35:50|830.3|829|830.3|829|830.3|829|830.3|829|0
1643916960000|2022-02-03 19:36:00||828.8||828.8||828.8||828.8|0
1643916980000|2022-02-03 19:36:20|830||830||830.3||830||0
1643916990000|2022-02-03 19:36:30|830.3||830||830.3||830||0
1643917000000|2022-02-03 19:36:40|830.3|829|830.3|828.8|830.3|829|830|828.8|0
1643917010000|2022-02-03 19:36:50|830|829|830.3|828.8|830.3|829|830|828.8|0
1643917020000|2022-02-03 19:37:00|830|828.5|830|828.8|830|828.8|830|828.5|0
1643917030000|2022-02-03 19:37:10|830.3||830||830.3||830||0
1643917040000|2022-02-03 19:37:20|830.3||830.3||830.3||830.3||0
1643917050000|2022-02-03 19:37:30|830|829|830|828.8|830|829|830|828.8|0
1643917060000|2022-02-03 19:37:40|830.3|829|830.3|828.8|830.3|829|830.3|828.8|0
1643917070000|2022-02-03 19:37:50||829||828.8||829||828.8|0
1643917080000|2022-02-03 19:38:00||829||829||829||829|0
1643917100000|2022-02-03 19:38:20|830.5||830.3||830.5||830.3||0
1643917110000|2022-02-03 19:38:30|830.5||830.3||830.5||830.3||0
1643917120000|2022-02-03 19:38:40|830.5||830.5||830.5||830.5||1
1643917130000|2022-02-03 19:38:50|830.3||830.3||830.3||830.3||0
1643917140000|2022-02-03 19:39:00||828.8||828.8||829||828.8|0
1643917150000|2022-02-03 19:39:10||829||828.8||829||828.8|0
1643917160000|2022-02-03 19:39:20|830||830||830.3||830||0
1643917170000|2022-02-03 19:39:30|830.3||830.3||830.3||830.3||0
1643917180000|2022-02-03 19:39:40|830||830||830.3||830||0
1643917190000|2022-02-03 19:39:50|830.3|829|830.3|829|830.3|829|830|828.8|0
1643917200000|2022-02-03 19:40:00|830|828.8|830|828.8|830|828.8|830|828.8|2
1643917220000|2022-02-03 19:40:20|830.5|829|830.3|829|830.5|829|830.3|829|4
1643917230000|2022-02-03 19:40:30|830.5|829.3|830.5|829.3|830.5|829.3|830.5|829.3|0
1643917240000|2022-02-03 19:40:40|830.8||830.5||830.8||830.5||0
1643917250000|2022-02-03 19:40:50|830.8||830.5||830.8||830.5||0
1643917260000|2022-02-03 19:41:00||829||829||829||829|2
1643917270000|2022-02-03 19:41:10||829.3||829.3||829.3||829.3|0
1643917280000|2022-02-03 19:41:20|830.3|829|830.3|829|830.3|829|830.3|829|0
1643917310000|2022-02-03 19:41:50|830.5|829.3|830.3|829|830.5|829.3|830.3|829|21
1643917320000|2022-02-03 19:42:00||828.8||828.8||828.8||828.8|2
1643917330000|2022-02-03 19:42:10|830||830||830.3||830||1
1643917340000|2022-02-03 19:42:20|830.3||830||830.3||830||0
1643917370000|2022-02-03 19:42:50|||||||||14
1643917380000|2022-02-03 19:43:00|830.3||830.3||830.3||830||0
1643917390000|2022-02-03 19:43:10|830||830||830.3||830||0
1643917410000|2022-02-03 19:43:30|830.3||830||830.3||830||0
1643917430000|2022-02-03 19:43:50|829.8|828.5|830|828.5|830|828.5|829.8|828.5|4
1643917440000|2022-02-03 19:44:00|829.8||829.8||829.8||829.8||53
1643917460000|2022-02-03 19:44:20|829.5|828.3|829.5|828.3|829.5|828.3|829.5|828.3|15
1643917470000|2022-02-03 19:44:30|829.3|828|829.3|828|829.3|828.3|829.3|828|0
1643917480000|2022-02-03 19:44:40|829.5||829.5||829.5||829.3||0
1643917490000|2022-02-03 19:44:50|829.3||829.3||829.5||829.3||5
1643917500000|2022-02-03 19:45:00||827.8||828||828||827.8|0
1643917510000|2022-02-03 19:45:10||827.8||828||828||827.8|0
1643917520000|2022-02-03 19:45:20||827.8||828||828||827.8|0
1643917550000|2022-02-03 19:45:50|829.5||829.5||829.5||829.3||0
1643917560000|2022-02-03 19:46:00|829.3||829.3||829.3||829.3||0
1643917570000|2022-02-03 19:46:10|829.5|828.3|829.5|828.3|829.8|828.3|829.5|828|0
1643917580000|2022-02-03 19:46:20|829.8|828.5|829.8|828.5|829.8|828.5|829.5|828.5|0
1643917590000|2022-02-03 19:46:30|829.5|828.3|829.5|828.3|829.5|828.5|829.5|828.3|0
1643917610000|2022-02-03 19:46:50|829.8|828.5|829.8|828.3|829.8|828.5|829.8|828.3|0
1643917620000|2022-02-03 19:47:00||828.5||828.5||828.5||828.3|0
1643917630000|2022-02-03 19:47:10|829.5|828.3|829.5|828.3|829.8|828.3|829.5|828.3|0
1643917640000|2022-02-03 19:47:20|829.8|828.5|829.8|828.5|829.8|828.5|829.8|828.5|0
1643917650000|2022-02-03 19:47:30||828.3||828.3||828.5||828.3|0
1643917660000|2022-02-03 19:47:40|829.5|828.5|829.5|828.3|829.8|828.5|829.5|828.3|0
1643917700000|2022-02-03 19:48:20|829.8||829.5||829.8||829.5||0
1643917710000|2022-02-03 19:48:30|829.8|828.5|829.5|828.3|829.8|828.5|829.5|828.3|0
1643917720000|2022-02-03 19:48:40|829.8||829.8||829.8||829.8||0
1643917730000|2022-02-03 19:48:50|829.5||829.8||829.8||829.5||0
1643917740000|2022-02-03 19:49:00||828.5||828.5||828.5||828.3|0
1643917750000|2022-02-03 19:49:10||828.3||828.5||828.5||828.3|0
1643917760000|2022-02-03 19:49:20||828.3||828.3||828.5||828.3|0
1643917770000|2022-02-03 19:49:30|829.5|828.5|829.5|828.3|829.5|828.5|829.5|828.3|1
1643917780000|2022-02-03 19:49:40|829.3|828|829.5|828.3|829.5|828.3|829.3|828|2
1643917790000|2022-02-03 19:49:50||828||828||828.3||828|0
1643917800000|2022-02-03 19:50:00|829.3|828.3|829.3|827.8|829.3|828.3|829.3|827.8|40
1643917810000|2022-02-03 19:50:10|829|828|829.3|828|829.3|828|829|827.8|0
1643917870000|2022-02-03 19:51:10|829.5|828.3|829.3|828|829.5|828.3|829.3|828|2
1643917890000|2022-02-03 19:51:30|829.5||829.3||829.5||829.3||0
1643917940000|2022-02-03 19:52:20|829|827.8|829.3|828|829.3|828|829|827.8|0
1643917950000|2022-02-03 19:52:30||827.8||827.8||828||827.8|0
1643917960000|2022-02-03 19:52:40||828||828||828||828|0
1643917980000|2022-02-03 19:53:00|829|827.8|829|827.8|829.3|827.8|829|827.8|1
1643917990000|2022-02-03 19:53:10|829.3||829.3||829.3||829||0
1643918000000|2022-02-03 19:53:20|829|828|829.3|828|829.3|828|829|828|0
1643918030000|2022-02-03 19:53:50|829.5||829.5||829.5||829.5||0
1643918040000|2022-02-03 19:54:00|829.3||829.3||829.5||829.3||0
1643918070000|2022-02-03 19:54:30|829|827.8|829|827.8|829|827.8|829|827.8|202
1643918090000|2022-02-03 19:54:50|829.3|828|829.3|828|829.3|828|829.3|828|20
1643918110000|2022-02-03 19:55:10|829.5||829.5||829.5||829.3||0
1643918120000|2022-02-03 19:55:20|829.3||829.3||829.5||829.3||0
1643918130000|2022-02-03 19:55:30|829.5|828.3|829.5|828.3|829.8|828.3|829.5|828|0
1643918140000|2022-02-03 19:55:40|829.8|828.5|829.8|828.5|829.8|828.5|829.5|828.5|4
1643918150000|2022-02-03 19:55:50|830|828.8|830|828.8|830|828.8|830|828.8|10
1643918170000|2022-02-03 19:56:10|||||||||24
1643918200000|2022-02-03 19:56:40|829.8|828.5|830|828.8|830|828.8|829.8|828.5|2
1643918230000|2022-02-03 19:57:10|830.3|829|830.5|829|830.5|829|830.3|829|0
1643918240000|2022-02-03 19:57:20|830.3||830.3||830.3||830.3||0
1643918250000|2022-02-03 19:57:30|830.5||830.3||830.5||830.3||0
1643918260000|2022-02-03 19:57:40|830.5||830.5||830.5||830.5||0
1643918270000|2022-02-03 19:57:50|830.3|829.3|830.5|829.3|830.5|829.3|830.3|829.3|3
1643918280000|2022-02-03 19:58:00|830.8||830.8||830.8||830.5||0
1643918290000|2022-02-03 19:58:10|830.5||830.8||830.8||830.5||0
1643918330000|2022-02-03 19:58:50|830.5||830.5||830.5||830.5||0
1643918340000|2022-02-03 19:59:00||829||829||829||829|0
1643918370000|2022-02-03 19:59:30||829.3||829.3||829.3||829.3|0
1643918380000|2022-02-03 19:59:40|830.8||830.8||830.8||830.8||0
1643918390000|2022-02-03 19:59:50|830.5||830.8||830.8||830.5||0
1643918400000|2022-02-03 20:00:00|830.5||830.8||830.8||830.5||0
1643918410000|2022-02-03 20:00:10|830.5|829|830.5|829.3|830.5|829.3|830.5|829|0
1643918420000|2022-02-03 20:00:20|830.8||830.8||830.8||830.8||0
1643918430000|2022-02-03 20:00:30|830.5||830.5||830.5||830.5||0
1643918440000|2022-02-03 20:00:40|830.8||830.5||830.8||830.5||0
1643918450000|2022-02-03 20:00:50|830.8|829.5|831|829.8|831|829.8|830.8|829.5|7
1643918460000|2022-02-03 20:01:00|831.3||831||831.3||831||0
1643918470000|2022-02-03 20:01:10|830.8|829.5|830.8|829.5|830.8|829.8|830.8|829.5|0
1643918480000|2022-02-03 20:01:20|831||830.8||831||830.8||0
1643918490000|2022-02-03 20:01:30|831||830.8||831||830.8||0
1643918510000|2022-02-03 20:01:50|||||||||1
1643918540000|2022-02-03 20:02:20|830.5|829.3|830.5|829.3|830.5|829.5|830.5|829.3|0
1643918580000|2022-02-03 20:03:00|830.3|829|830|828.8|830.3|829|830|828.8|1
1643918620000|2022-02-03 20:03:40||828.5||828.8||828.8||828.5|0
1643918640000|2022-02-03 20:04:00|829.8|828.5|830|828.8|830|828.8|829.8|828.5|2
1643918660000|2022-02-03 20:04:20||828.5||828.8||828.8||828.5|0
1643918700000|2022-02-03 20:05:00|830.3|829|830.3|828.8|830.3|829|830.3|828.8|0
1643918710000|2022-02-03 20:05:10||829||829||829||828.8|0
1643918720000|2022-02-03 20:05:20|830.5|829.3|830.5|829.3|830.5|829.3|830.5|829.3|38
1643918750000|2022-02-03 20:05:50|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.5|2
1643918760000|2022-02-03 20:06:00|830.5|829.3|830.5|829.3|830.8|829.3|830.5|829.3|1
1643918770000|2022-02-03 20:06:10|830.8||830.5||830.8||830.5||0
1643918780000|2022-02-03 20:06:20|830.8|829.5|830.8|829.3|830.8|829.5|830.5|829.3|0
1643918790000|2022-02-03 20:06:30|830.5||830.8||830.8||830.5||0
1643918800000|2022-02-03 20:06:40|830.5|829.5|830.8|829.3|830.8|829.5|830.5|829.3|1
1643918820000|2022-02-03 20:07:00|830.5|829.5|830.8|829.5|830.8|829.5|830.5|829.3|1
1643918900000|2022-02-03 20:08:20|831||831||831||831||0
1643918910000|2022-02-03 20:08:30|830.8||831||831||830.8||0
1643918920000|2022-02-03 20:08:40||829.8||829.5||829.8||829.5|0
1643918930000|2022-02-03 20:08:50||829.8||829.8||829.8||829.8|0
1643918940000|2022-02-03 20:09:00|831.3|830|831|829.8|831.3|830|831|829.8|8
1643918950000|2022-02-03 20:09:10|831.3|830|831|829.8|831.3|830|831|829.8|10
1643918960000|2022-02-03 20:09:20|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.5|0
1643919000000|2022-02-03 20:10:00|830.5|829.3|830.8|829.5|830.8|829.5|830.5|829.3|0
1643919010000|2022-02-03 20:10:10|831||830.8||831||830.8||0
1643919020000|2022-02-03 20:10:20|831||831||831||830.8||0
1643919030000|2022-02-03 20:10:30|830.8||830.8||830.8||830.8||0
1643919040000|2022-02-03 20:10:40|831||831||831||831||0
1643919050000|2022-02-03 20:10:50||829.8||829.5||829.8||829.5|0
1643919080000|2022-02-03 20:11:20|830.8||830.8||830.8||830.8||0
1643919090000|2022-02-03 20:11:30|831||830.8||831||830.8||0
1643919100000|2022-02-03 20:11:40|831||830.8||831||830.8||0
1643919110000|2022-02-03 20:11:50|831||830.8||831||830.8||0
1643919130000|2022-02-03 20:12:10|831||831||831||830.8||0
1643919140000|2022-02-03 20:12:20|830.8|829.8|831|829.8|831|829.8|830.8|829.8|5
1643919150000|2022-02-03 20:12:30|831.3||831||831.3||831||0
1643919200000|2022-02-03 20:13:20|830.8|829.5|830.8|829.5|831|829.5|830.8|829.5|2
1643919210000|2022-02-03 20:13:30|831||830.8||831||830.8||0
1643919260000|2022-02-03 20:14:20|831|829.8|831|829.8|831|829.8|831|829.5|0
1643919270000|2022-02-03 20:14:30||829.5||829.8||829.8||829.5|0
1643919300000|2022-02-03 20:15:00|831.3|830|831.5|830|831.5|830|831.3|830|1
1643919310000|2022-02-03 20:15:10|831.8|830.3|831.5|830.3|831.8|830.3|831.5|830.3|0
1643919320000|2022-02-03 20:15:20|831.8|830|831.5|830.3|831.8|830.3|831.5|830|0
1643919340000|2022-02-03 20:15:40|831.3|830|831.3|829.8|831.3|830|831.3|829.8|0
1643919350000|2022-02-03 20:15:50|831|830|831|829.8|831|830|831|829.8|0
1643919370000|2022-02-03 20:16:10|831.3|830|831.3|829.8|831.3|830|831|829.8|2
1643919380000|2022-02-03 20:16:20|831||831.3||831.3||831||0
1643919390000|2022-02-03 20:16:30||830||830||830||830|0
1643919400000|2022-02-03 20:16:40||829.8||830||830||829.8|0
1643919410000|2022-02-03 20:16:50|831|829.8|831|829.8|831|830|831|829.8|0
1643919420000|2022-02-03 20:17:00|831.3|830|831.3|829.8|831.3|830|831|829.8|0
1643919430000|2022-02-03 20:17:10||830||829.8||830||829.8|0
1643919440000|2022-02-03 20:17:20|831|830|831.3|830|831.3|830|831|829.8|0
1643919450000|2022-02-03 20:17:30||829.8||830||830||829.8|0
1643919460000|2022-02-03 20:17:40|831.5||831.5||831.5||831.5||0
1643919470000|2022-02-03 20:17:50|831.3|830.3|831.3|830|831.5|830.3|831.3|830|0
1643919480000|2022-02-03 20:18:00|831.5|830.3|831.5|830.3|831.5|830.3|831.5|830.3|1
1643919510000|2022-02-03 20:18:30|831.8||831.5||831.8||831.5||0
1643919530000|2022-02-03 20:18:50|831.8|830.5|831.8|830.5|831.8|830.5|831.8|830.5|0
1643919540000|2022-02-03 20:19:00|831.5|830.3|831.5|830.3|831.8|830.5|831.5|830.3|0
1643919560000|2022-02-03 20:19:20|831.8||831.8||831.8||831.8||0
1643919580000|2022-02-03 20:19:40||830.5||830.5||830.5||830.5|0
1643919590000|2022-02-03 20:19:50|832||831.8||832||831.8||0
1643919610000|2022-02-03 20:20:10||830.3||830.3||830.5||830.3|0
1643919620000|2022-02-03 20:20:20||830.5||830.5||830.5||830.3|0
1643919640000|2022-02-03 20:20:40|832||831.8||832||831.8||0
1643919650000|2022-02-03 20:20:50|832||831.8||832||831.8||0
1643919690000|2022-02-03 20:21:30|832||831.8||832||831.8||0
1643919700000|2022-02-03 20:21:40|832||831.8||832||831.8||0
1643919710000|2022-02-03 20:21:50|||||||||1
1643919720000|2022-02-03 20:22:00|832||832||832||832||0
1643919730000|2022-02-03 20:22:10|831.8||831.8||831.8||831.8||0
1643919750000|2022-02-03 20:22:30|832|830.8|832|830.8|832.3|830.8|832|830.5|0
1643919770000|2022-02-03 20:22:50|832.3||832.3||832.3||832.3||0
1643919780000|2022-02-03 20:23:00|832||832.3||832.3||832||0
1643919790000|2022-02-03 20:23:10||831||831||831||831|0
1643919800000|2022-02-03 20:23:20||830.8||830.8||830.8||830.8|0
1643919810000|2022-02-03 20:23:30||831||831||831||831|0
1643919820000|2022-02-03 20:23:40|832.5||832.3||832.5||832.3||0
1643919830000|2022-02-03 20:23:50||830.8||830.8||830.8||830.8|0
1643919840000|2022-02-03 20:24:00|832||832.3||832.3||832||0
1643919860000|2022-02-03 20:24:20||831||831||831||831|0
1643919870000|2022-02-03 20:24:30||830.8||830.8||830.8||830.8|0
1643919880000|2022-02-03 20:24:40|832||832||832||832||10
1643919890000|2022-02-03 20:24:50||830.5||830.8||830.8||830.5|0
1643919900000|2022-02-03 20:25:00||830.5||830.8||830.8||830.5|0
1643919920000|2022-02-03 20:25:20|||||||||24
1643919930000|2022-02-03 20:25:30|832.3||832||832.3||832||0
1643919940000|2022-02-03 20:25:40|832.3||832||832.3||832||0
1643919980000|2022-02-03 20:26:20|832.3||832||832.3||832||0
1643919990000|2022-02-03 20:26:30||830.5||830.8||830.8||830.5|0
1643920030000|2022-02-03 20:27:10|832.3||832||832.3||832||0
1643920090000|2022-02-03 20:28:10|831.8|830.5|831.8|830.5|831.8|830.8|831.8|830.5|0
1643920100000|2022-02-03 20:28:20||830.3||830.3||830.3||830.3|0
1643920110000|2022-02-03 20:28:30|831.5||831.5||831.5||831.5||0
1643920150000|2022-02-03 20:29:10|831.8||831.8||831.8||831.8||0
1643920160000|2022-02-03 20:29:20|831.5||831.5||831.8||831.5||0
1643920170000|2022-02-03 20:29:30|831.8||831.8||831.8||831.8||0
1643920180000|2022-02-03 20:29:40||830.5||830.5||830.5||830.3|0
1643920190000|2022-02-03 20:29:50||830.3||830.5||830.5||830.3|0
1643920200000|2022-02-03 20:30:00||830.3||830.5||830.5||830.3|0
1643920210000|2022-02-03 20:30:10||830.3||830.5||830.5||830.3|0
1643920220000|2022-02-03 20:30:20||830.3||830.5||830.5||830.3|0
1643920230000|2022-02-03 20:30:30||830.3||830.3||830.5||830.3|0
1643920240000|2022-02-03 20:30:40||830.5||830.3||830.5||830.3|0
1643920250000|2022-02-03 20:30:50|831.5||831.5||831.5||831.5||0
1643920300000|2022-02-03 20:31:40|831.3|830|831.3|830|831.3|830|831.3|830|3
1643920320000|2022-02-03 20:32:00||829.8||830||830||829.8|0
1643920350000|2022-02-03 20:32:30||829.8||829.8||829.8||829.8|7
1643920360000|2022-02-03 20:32:40||830||830||830||829.8|0
1643920370000|2022-02-03 20:32:50||829.8||829.8||829.8||829.8|0
1643920380000|2022-02-03 20:33:00|831.5|830|831.3|830|831.5|830|831.3|830|0
1643920410000|2022-02-03 20:33:30|831.5||831.5||831.5||831.5||0
1643920420000|2022-02-03 20:33:40|831.3|830.3|831.3|830|831.5|830.3|831.3|830|0
1643920470000|2022-02-03 20:34:30|831.5|830.3|831.5|830|831.5|830.3|831.5|830|1
1643920480000|2022-02-03 20:34:40||830.3||830.3||830.3||830.3|0
1643920490000|2022-02-03 20:34:50|831.3|830|831.5|830|831.5|830|831.3|830|0
1643920500000|2022-02-03 20:35:00|831.3|830.3|831.5|830.3|831.5|830.3|831.3|830|0
1643920510000|2022-02-03 20:35:10||830||830.3||830.3||830|0
1643920530000|2022-02-03 20:35:30||830||830.3||830.3||830|0
1643920550000|2022-02-03 20:35:50|831.8|830.5|832|830.5|832|830.5|831.8|830.5|3
1643920560000|2022-02-03 20:36:00|831.8||831.8||831.8||831.8||0
1643920570000|2022-02-03 20:36:10|832||831.8||832||831.8||0
1643920590000|2022-02-03 20:36:30|832||831.8||832||831.8||0
1643920600000|2022-02-03 20:36:40|831.5|830.3|831.5|830.3|831.5|830.3|831.5|830.3|0
1643920640000|2022-02-03 20:37:20|831.3|830|831.3|830|831.3|830|831.3|830|9
1643920660000|2022-02-03 20:37:40|831.5||831.3||831.5||831.3||0
1643920680000|2022-02-03 20:38:00|831.5||831.3||831.5||831.3||0
1643920700000|2022-02-03 20:38:20|831.5||831.3||831.5||831.3||0
1643920720000|2022-02-03 20:38:40||829.8||830||830||829.8|7
1643920760000|2022-02-03 20:39:20|831|829.8|831|829.8|831|829.8|831|829.8|0
1643920770000|2022-02-03 20:39:30|831.3|830|831.3|830|831.3|830|831.3|830|2
1643920790000|2022-02-03 20:39:50|831|829.8|831|829.8|831.3|829.8|831|829.8|0
1643920800000|2022-02-03 20:40:00|830.8|829.5|830.8|829.5|831|829.8|830.8|829.5|0
1643920810000|2022-02-03 20:40:10|831||831||831||830.8||0
1643920820000|2022-02-03 20:40:20|830.8|829.8|830.8|829.5|830.8|829.8|830.8|829.5|0
1643920830000|2022-02-03 20:40:30|831||830.8||831||830.8||0
1643920850000|2022-02-03 20:40:50||829.3||829.3||829.3||829.3|0
1643920860000|2022-02-03 20:41:00|830.5|829.5|830.5|829.3|830.8|829.5|830.5|829.3|4
1643920870000|2022-02-03 20:41:10|830.8|829.5|831|829.8|831|829.8|830.8|829.5|0
1643920920000|2022-02-03 20:42:00|831.3|830|831|829.8|831.3|830|831|829.8|4
1643920930000|2022-02-03 20:42:10|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.5|0
1643920940000|2022-02-03 20:42:20|831|829.8|831|829.8|831|829.8|831|829.8|11
1643920950000|2022-02-03 20:42:30||829.5||829.5||829.8||829.5|2
1643920960000|2022-02-03 20:42:40||829.8||829.8||829.8||829.8|0
1643920970000|2022-02-03 20:42:50|831.3||831||831.3||831||0
1643920990000|2022-02-03 20:43:10|831.3||831||831.3||831||0
1643921000000|2022-02-03 20:43:20|831.3||831||831.3||831||0
1643921010000|2022-02-03 20:43:30|831.3|830|831.3|829.8|831.3|830|831.3|829.8|0
1643921030000|2022-02-03 20:43:50||830||829.8||830||829.8|0
1643921040000|2022-02-03 20:44:00|831|830|831.3|829.8|831.3|830|831|829.8|0
1643921080000|2022-02-03 20:44:40||830||829.8||830||829.8|0
1643921100000|2022-02-03 20:45:00||830||830||830||829.8|0
1643921110000|2022-02-03 20:45:10||829.8||829.8||829.8||829.8|0
1643921120000|2022-02-03 20:45:20||830||830||830||829.8|0
1643921130000|2022-02-03 20:45:30||829.8||830||830||829.8|0
1643921140000|2022-02-03 20:45:40||829.8||830||830||829.8|0
1643921150000|2022-02-03 20:45:50||829.8||830||830||829.8|0
1643921180000|2022-02-03 20:46:20||829.8||830||830||829.8|0
1643921190000|2022-02-03 20:46:30|831|829.8|831.3|829.8|831.3|829.8|831|829.8|0
1643921200000|2022-02-03 20:46:40|831||831||831.3||831||5
1643921240000|2022-02-03 20:47:20|830.8|829.5|830.8|829.5|831|829.5|830.8|829.5|0
1643921250000|2022-02-03 20:47:30|831||831||831||831||0
1643921260000|2022-02-03 20:47:40||829.8||829.8||829.8||829.8|0
1643921270000|2022-02-03 20:47:50||829.5||829.5||829.5||829.5|0
1643921280000|2022-02-03 20:48:00||829.8||829.8||829.8||829.5|0
1643921290000|2022-02-03 20:48:10|830.8|829.5|831|829.5|831|829.5|830.8|829.5|0
1643921300000|2022-02-03 20:48:20|830.8||831||831||830.8||0
1643921310000|2022-02-03 20:48:30|830.8||830.8||831||830.8||0
1643921320000|2022-02-03 20:48:40|831||830.8||831||830.8||0
1643921330000|2022-02-03 20:48:50|831|829.3|830.8|829.5|831|829.5|830.5|829.3|3
1643921340000|2022-02-03 20:49:00||829.3||829.5||829.5||829.3|0
1643921350000|2022-02-03 20:49:10||829.3||829.5||829.5||829.3|0
1643921370000|2022-02-03 20:49:30||829.3||829.3||829.5||829.3|1
1643921380000|2022-02-03 20:49:40|830.5|829.5|830.8|829.3|830.8|829.5|830.5|829.3|0
1643921390000|2022-02-03 20:49:50|830.5|829.5|830.8|829.3|830.8|829.5|830.5|829.3|2
1643921400000|2022-02-03 20:50:00|830.5|829.5|830.5|829.3|830.8|829.5|830.5|829.3|0
1643921450000|2022-02-03 20:50:50||829||829.3||829.3||829|0
1643921550000|2022-02-03 20:52:30||829||829.3||829.3||829|0
1643921620000|2022-02-03 20:53:40|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.5|15
1643921630000|2022-02-03 20:53:50|830.5|829.3|830.5|829.3|830.5|829.3|830.5|829.3|0
1643921680000|2022-02-03 20:54:40|830.3|829|830.3|829|830.3|829|830.3|829|2
1643921710000|2022-02-03 20:55:10|830.5|829.3|830.5|829.3|830.5|829.3|830.5|829|1
1643921740000|2022-02-03 20:55:40|830.3|829|830.5|829.3|830.5|829.3|830.3|829|1
1643921750000|2022-02-03 20:55:50||829||829.3||829.3||829|0
1643921760000|2022-02-03 20:56:00||829||829.3||829.3||829|0
1643921780000|2022-02-03 20:56:20|830.3|829|830.3|829|830.3|829|830.3|829|0
1643921790000|2022-02-03 20:56:30|830|828.8|830|828.8|830.3|829|830|828.8|1
1643921810000|2022-02-03 20:56:50|||||||||2
1643921840000|2022-02-03 20:57:20|830.3|829|830.3|829|830.3|829|830.3|829|1
1643921850000|2022-02-03 20:57:30|830.5||830.3||830.5||830.3||0
1643921870000|2022-02-03 20:57:50|830.5||830.3||830.5||830.3||0
1643921880000|2022-02-03 20:58:00|830|828.8|830.3|829|830.3|829|830|828.8|0
1643921890000|2022-02-03 20:58:10||828.8||829||829||828.8|2
1643921920000|2022-02-03 20:58:40|830.5||830.3||830.5||830.3||0
1643921930000|2022-02-03 20:58:50|830|828.8|830|828.8|830.3|828.8|830|828.8|0
1643921950000|2022-02-03 20:59:10|830.3||830.3||830.3||830.3||0
1643921960000|2022-02-03 20:59:20|830||830||830.3||830||0
1643921970000|2022-02-03 20:59:30|829.8|828.5|829.8|828.5|830|828.5|829.8|828.5|0
1643921990000|2022-02-03 20:59:50||828.3||828.3||828.3||828.3|0
1643922000000|2022-02-03 21:00:00|830|828.5|830|828.5|830|828.5|830|828.5|0
1643922010000|2022-02-03 21:00:10|829.8||830||830||829.8||0
1643922020000|2022-02-03 21:00:20|829.8||830||830||829.8||0
1643922030000|2022-02-03 21:00:30|830.3|828.8|830.3|828.8|830.3|829|830.3|828.8|4
1643922040000|2022-02-03 21:00:40|830||830||830||830||0
1643922050000|2022-02-03 21:00:50||828.5||828.8||828.8||828.5|0
1643922060000|2022-02-03 21:01:00|830.3|828.5|830.5|829.3|830.5|829.3|830.3|828.5|18
1643922070000|2022-02-03 21:01:10|830.3|829|830.5|829.3|830.5|829.3|830.3|828.8|12
1643922080000|2022-02-03 21:01:20|830.3|829|830.3|829|830.3|829.3|830.3|829|0
1643922090000|2022-02-03 21:01:30|830.5||830.5||830.5||830.3||0
1643922100000|2022-02-03 21:01:40||829.3||829.3||829.3||829|0
1643922110000|2022-02-03 21:01:50||829||829.3||829.3||829|0
1643922120000|2022-02-03 21:02:00|830.3|829|830.5|829.3|830.5|829.3|830.3|829|0
1643922130000|2022-02-03 21:02:10|830.3|829|830.3|829|830.5|829|830.3|829|3
1643922140000|2022-02-03 21:02:20||828.8||829||829||828.8|2
1643922150000|2022-02-03 21:02:30||828.8||829||829||828.8|2
1643922160000|2022-02-03 21:02:40|830|828.8|830|828.8|830|829|830|828.8|2
1643922180000|2022-02-03 21:03:00||828.5||828.8||828.8||828.5|0
1643922190000|2022-02-03 21:03:10||828.5||828.8||828.8||828.5|0
1643922200000|2022-02-03 21:03:20|829.8|828.5|829.8|828.5|830|828.8|829.8|828.5|0
1643922210000|2022-02-03 21:03:30|830||829.8||830||829.8||0
1643922220000|2022-02-03 21:03:40|830||829.8||830||829.8||0
1643922230000|2022-02-03 21:03:50|830||830||830||829.8||0
1643922240000|2022-02-03 21:04:00|829.8|828.8|830|828.8|830|828.8|829.8|828.8|0
1643922250000|2022-02-03 21:04:10||828.5||828.5||828.8||828.5|0
1643922270000|2022-02-03 21:04:30||828.8||828.5||828.8||828.5|3
1643922310000|2022-02-03 21:05:10|829.8||830||830||829.8||0
1643922340000|2022-02-03 21:05:40|829.8|828.3|829.8|828.3|830|828.5|829.8|828.3|0
1643922350000|2022-02-03 21:05:50|829.5|828.5|829.8|828.3|829.8|828.5|829.5|828.3|0
1643922360000|2022-02-03 21:06:00|829.5|828.5|829.8|828.3|829.8|828.5|829.5|828.3|0
1643922370000|2022-02-03 21:06:10|829.5||829.8||829.8||829.5||0
1643922380000|2022-02-03 21:06:20|829.5||829.5||829.8||829.5||0
1643922390000|2022-02-03 21:06:30|829.8||829.5||829.8||829.5||0
1643922400000|2022-02-03 21:06:40|829.8|828.5|829.8|828.5|829.8|828.5|829.8|828.5|0
1643922420000|2022-02-03 21:07:00|830||830||830||830||2
1643922430000|2022-02-03 21:07:10||828.8||828.8||828.8||828.8|0
1643922530000|2022-02-03 21:08:50||828.5||828.5||828.5||828.5|0
1643922550000|2022-02-03 21:09:10|829.8||829.8||830||829.8||0
1643922560000|2022-02-03 21:09:20|830||829.8||830||829.8||0
1643922600000|2022-02-03 21:10:00|829.5|828.3|829.5|828|829.5|828.3|829.5|828|11
1643922610000|2022-02-03 21:10:10|829.3||829.3||829.5||829.3||0
1643922620000|2022-02-03 21:10:20||827.8||828||828||827.8|0
1643922630000|2022-02-03 21:10:30|829.5|827.8|829.3|828|829.5|828|829.3|827.8|0
1643922640000|2022-02-03 21:10:40|829.5||829.3||829.5||829.3||0
1643922650000|2022-02-03 21:10:50||827.8||828||828||827.8|0
1643922660000|2022-02-03 21:11:00|829|827.8|829.3|827.8|829.3|828|829|827.8|3
1643922670000|2022-02-03 21:11:10|829||829||829||829||0
1643922690000|2022-02-03 21:11:30|828.8|827.5|828.8|827.5|828.8|827.5|828.8|827.5|1
1643922700000|2022-02-03 21:11:40||827.3||827.3||827.3||827.3|2
1643922710000|2022-02-03 21:11:50|828.5|827.5|828.8|827.5|828.8|827.5|828.5|827.5|0
1643922730000|2022-02-03 21:12:10|829|827.8|829|827.8|829|827.8|828.8|827.8|0
1643922750000|2022-02-03 21:12:30||827.5||827.8||827.8||827.5|0
1643922790000|2022-02-03 21:13:10||827.5||827.8||827.8||827.5|0
1643922800000|2022-02-03 21:13:20||827.5||827.8||827.8||827.5|0
1643922810000|2022-02-03 21:13:30||827.5||827.5||827.5||827.5|0
1643922820000|2022-02-03 21:13:40||827.8||827.8||827.8||827.5|1
1643922830000|2022-02-03 21:13:50|829.3||829||829.3||829||0
1643922840000|2022-02-03 21:14:00|829.3|828|829.3|827.8|829.3|828|829.3|827.8|0
1643922850000|2022-02-03 21:14:10|829|828|829.3|828|829.3|828|829|827.8|0
1643922860000|2022-02-03 21:14:20||827.8||828||828||827.8|0
1643922870000|2022-02-03 21:14:30||827.8||828||828||827.8|0
1643922880000|2022-02-03 21:14:40|829.5||829.3||829.5||829.3||0
1643922890000|2022-02-03 21:14:50|829.5|828.3|829.3|828|829.5|828.3|829.3|828|0
1643922900000|2022-02-03 21:15:00|829.5|828.3|829.5|828.3|829.8|828.5|829.3|828.3|0
1643922920000|2022-02-03 21:15:20|829.8||829.5||829.8||829.5||0
1643922930000|2022-02-03 21:15:30|829.8||829.5||829.8||829.5||0
1643922960000|2022-02-03 21:16:00|829.8|828.5|829.8|828.5|829.8|828.5|829.8|828.5|0
1643922970000|2022-02-03 21:16:10|830|828.8|830|828.8|830|828.8|829.8|828.8|0
1643922980000|2022-02-03 21:16:20|830.3|829|830|828.8|830.3|829|830|828.8|0
1643922990000|2022-02-03 21:16:30|830.3|829|830|828.8|830.3|829|830|828.8|1
1643923000000|2022-02-03 21:16:40|830.3||830.3||830.3||830.3||0
1643923010000|2022-02-03 21:16:50|830||830.3||830.3||830||0
1643923020000|2022-02-03 21:17:00|830|828.5|830|828.8|830|828.8|829.8|828.5|1
1643923030000|2022-02-03 21:17:10|829.8|828.5|829.8|828.5|830|828.5|829.8|828.5|0
1643923040000|2022-02-03 21:17:20|830||830||830||829.8||0
1643923050000|2022-02-03 21:17:30|829.8||830||830||829.8||0
1643923060000|2022-02-03 21:17:40|829.8||829.8||830||829.8||0
1643923070000|2022-02-03 21:17:50|830||829.8||830||829.8||0
1643923080000|2022-02-03 21:18:00|830||830||830||830||0
1643923090000|2022-02-03 21:18:10|829.8||830||830||829.8||0
1643923100000|2022-02-03 21:18:20|829.8|828.8|829.8|828.3|829.8|828.8|829.8|828.3|0
1643923110000|2022-02-03 21:18:30||828.5||828.5||828.5||828.5|0
1643923120000|2022-02-03 21:18:40||828.3||828.5||828.5||828.3|0
1643923140000|2022-02-03 21:19:00|830||829.8||830||829.8||2
1643923150000|2022-02-03 21:19:10|830||829.8||830||829.8||0
1643923160000|2022-02-03 21:19:20||828.3||828.5||828.5||828.3|0
1643923180000|2022-02-03 21:19:40|830||830||830||830||0
1643923190000|2022-02-03 21:19:50|829.8|828.3|829.8|828.5|829.8|828.5|829.8|828.3|0
1643923200000|2022-02-03 21:20:00||828.3||828.5||828.5||828.3|0
1643923210000|2022-02-03 21:20:10||828.3||828.5||828.5||828.3|0
1643923220000|2022-02-03 21:20:20||828.3||828.3||828.5||828.3|0
1643923230000|2022-02-03 21:20:30|829.5||829.8||829.8||829.5||0
1643923240000|2022-02-03 21:20:40||828.5||828.5||828.5||828.5|0
1643923270000|2022-02-03 21:21:10||828.3||828.3||828.5||828.3|0
1643923280000|2022-02-03 21:21:20|829.5||829.8||829.8||829.5||0
1643923290000|2022-02-03 21:21:30||828.5||828.3||828.5||828.3|0
1643923300000|2022-02-03 21:21:40||828.5||828.5||828.5||828.3|0
1643923310000|2022-02-03 21:21:50||828.3||828.3||828.5||828.3|0
1643923330000|2022-02-03 21:22:10|829.5||829.8||829.8||829.5||0
1643923340000|2022-02-03 21:22:20||828.5||828.3||828.5||828.3|0
1643923360000|2022-02-03 21:22:40||828.5||828.3||828.5||828.3|0
1643923370000|2022-02-03 21:22:50|829.5||829.5||829.5||829.5||0
1643923380000|2022-02-03 21:23:00|829.8|828.5|829.8|828.5|829.8|828.5|829.8|828.5|0
1643923390000|2022-02-03 21:23:10|830||830||830||829.8||0
1643923430000|2022-02-03 21:23:50|829.8||830||830||829.8||0
1643923440000|2022-02-03 21:24:00|829.8|828.3|829.8|828.3|829.8|828.3|829.5|828.3|0
1643923450000|2022-02-03 21:24:10||828.5||828.3||828.5||828.3|0
1643923460000|2022-02-03 21:24:20||828.5||828.5||828.5||828.5|0
1643923490000|2022-02-03 21:24:50|830||830||830||830||0
1643923500000|2022-02-03 21:25:00|829.8||829.8||829.8||829.8||0
1643923530000|2022-02-03 21:25:30|830|828.8|830.3|828.8|830.3|828.8|830|828.8|1
1643923540000|2022-02-03 21:25:40|830||830.3||830.3||830||0
1643923550000|2022-02-03 21:25:50|830||830||830||830||0
1643923560000|2022-02-03 21:26:00|830.3||830.3||830.3||830.3||0
1643923580000|2022-02-03 21:26:20|||||||||1
1643923590000|2022-02-03 21:26:30|830.5|829|830.5|829|830.5|829.3|830.5|829|37
1643923600000|2022-02-03 21:26:40|830.3||830.3||830.3||830.3||0
1643923610000|2022-02-03 21:26:50|830.5|829.3|830.5|829.3|830.5|829.3|830.5|829.3|0
1643923620000|2022-02-03 21:27:00||829||829||829||829|0
1643923630000|2022-02-03 21:27:10|830.3||830.5||830.5||830.3||0
1643923640000|2022-02-03 21:27:20||829.3||829.3||829.3||829.3|0
1643923650000|2022-02-03 21:27:30||829||829.3||829.3||829|0
1643923670000|2022-02-03 21:27:50||829||829||829.3||829|0
1643923680000|2022-02-03 21:28:00||829.3||829.3||829.3||829.3|0
1643923690000|2022-02-03 21:28:10||829||829||829.3||829|0
1643923700000|2022-02-03 21:28:20|830.8|829.3|830.8|829.3|830.8|829.5|830.8|829|1
1643923720000|2022-02-03 21:28:40|831|829.5|830.8|829.5|831|829.5|830.8|829.5|0
1643923730000|2022-02-03 21:28:50|831|829.8|831.3|829.8|831.3|829.8|830.8|829.8|0
1643923740000|2022-02-03 21:29:00|831||831.3||831.3||831||0
1643923760000|2022-02-03 21:29:20||830||830||830||829.8|0
1643923770000|2022-02-03 21:29:30||829.8||830||830||829.8|0
1643923820000|2022-02-03 21:30:20||829.8||829.8||830||829.8|0
1643923830000|2022-02-03 21:30:30||830||830||830||829.8|0
1643923850000|2022-02-03 21:30:50|831.5||831.3||831.5||831.3||0
1643923860000|2022-02-03 21:31:00|831.5|830.3|831.8|830.3|831.8|830.3|831.5|830.3|0
1643923870000|2022-02-03 21:31:10|831.5||831.5||831.5||831.5||0
1643923880000|2022-02-03 21:31:20|831.8||831.8||831.8||831.8||2
1643923890000|2022-02-03 21:31:30|831.5|830|831.5|830.3|831.5|830.3|831.5|830|0
1643923930000|2022-02-03 21:32:10|831.8||831.8||831.8||831.8||0
1643923940000|2022-02-03 21:32:20||830.5||830.5||830.5||830.5|0
1643923950000|2022-02-03 21:32:30||830.3||830.3||830.3||830.3|0
1643923960000|2022-02-03 21:32:40||830.5||830.3||830.5||830.3|0
1643923990000|2022-02-03 21:33:10|831.5||831.5||831.8||831.5||0
1643924010000|2022-02-03 21:33:30|831.3|830|831.5|830|831.5|830.3|831.3|830|11
1643924030000|2022-02-03 21:33:50||830.3||830||830.3||830|0
1643924040000|2022-02-03 21:34:00|831.3||831.3||831.3||831.3||0
1643924050000|2022-02-03 21:34:10|831.5|830.3|831.5|830.3|831.5|830.3|831.5|830.3|0
1643924080000|2022-02-03 21:34:40||830||830||830||830|0
1643924090000|2022-02-03 21:34:50|831.3|830.3|831.5|830.3|831.5|830.3|831.3|830.3|0
1643924100000|2022-02-03 21:35:00|831.3|830|831.3|830|831.3|830.3|831.3|829.8|0
1643924110000|2022-02-03 21:35:10|831.5||831.3||831.5||831.3||0
1643924130000|2022-02-03 21:35:30||829.8||830||830||829.8|0
1643924160000|2022-02-03 21:36:00||829.8||829.8||829.8||829.8|0
1643924180000|2022-02-03 21:36:20|831|830|831|829.8|831.3|830|831|829.8|0
1643924190000|2022-02-03 21:36:30|831.3||831||831.3||831||0
1643924200000|2022-02-03 21:36:40|831.3||831.3||831.3||831||0
1643924210000|2022-02-03 21:36:50|831||831||831.3||831||0
1643924220000|2022-02-03 21:37:00|831.3||831||831.3||831||0
1643924230000|2022-02-03 21:37:10|831.3||831.3||831.3||831||0
1643924240000|2022-02-03 21:37:20|831||831||831||831||0
1643924260000|2022-02-03 21:37:40|831.3||831.3||831.3||831||0
1643924270000|2022-02-03 21:37:50|831||831||831||831||0
1643924280000|2022-02-03 21:38:00|831.3||831||831.3||831||0
1643924290000|2022-02-03 21:38:10|831.3|830|831.3|830|831.3|830|831|829.8|0
1643924300000|2022-02-03 21:38:20|831.5||831.5||831.5||831.3||0
1643924320000|2022-02-03 21:38:40|831.3||831.3||831.3||831.3||0
1643924330000|2022-02-03 21:38:50|831.5||831.5||831.5||831.5||0
1643924340000|2022-02-03 21:39:00|831.3||831.5||831.5||831.3||0
1643924350000|2022-02-03 21:39:10||830.3||830.3||830.3||830.3|0
1643924390000|2022-02-03 21:39:50|831.8|830.5|831.8|830.5|831.8|830.5|831.8|830.5|1
1643924400000|2022-02-03 21:40:00||830.3||830.3||830.3||830.3|4
1643924410000|2022-02-03 21:40:10|831.5||831.5||831.5||831.5||0
1643924420000|2022-02-03 21:40:20||830||830.3||830.3||830|0
1643924430000|2022-02-03 21:40:30||830||830||830||830|0
1643924440000|2022-02-03 21:40:40|831.3||831.3||831.3||831.3||0
1643924460000|2022-02-03 21:41:00|831.5||831.3||831.5||831.3||0
1643924470000|2022-02-03 21:41:10||829.8||830||830||829.8|0
1643924490000|2022-02-03 21:41:30|831.5|830.3|831.5|830.3|831.5|830.3|831.5|830.3|0
1643924500000|2022-02-03 21:41:40|831.3|830|831.3|830|831.3|830|831.3|830|0
1643924540000|2022-02-03 21:42:20|831.5||831.3||831.5||831.3||0
1643924570000|2022-02-03 21:42:50|831.5|830.3|831.5|830.3|831.5|830.3|831.5|830.3|0
1643924580000|2022-02-03 21:43:00|831.3|830|831.3|830|831.5|830|831.3|830|0
1643924590000|2022-02-03 21:43:10||829.8||829.8||829.8||829.8|0
1643924610000|2022-02-03 21:43:30|||||||||1
1643924620000|2022-02-03 21:43:40||830||829.8||830||829.8|0
1643924640000|2022-02-03 21:44:00|||||||||84
1643924660000|2022-02-03 21:44:20|831||831.3||831.3||831||0
1643924670000|2022-02-03 21:44:30|831||831||831.3||831||0
1643924690000|2022-02-03 21:44:50|831.3||831||831.3||831||0
1643924700000|2022-02-03 21:45:00|831.3||831||831.3||831||0
1643924710000|2022-02-03 21:45:10|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.5|4
1643924720000|2022-02-03 21:45:20|831||831||831||831||0
1643924730000|2022-02-03 21:45:30|830.8|829.3|830.8|829.5|830.8|829.5|830.8|829.3|2
1643924740000|2022-02-03 21:45:40|830.5|829.3|830.5|829.3|830.8|829.3|830.5|829.3|0
1643924750000|2022-02-03 21:45:50|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.5|9
1643924770000|2022-02-03 21:46:10|831|829.8|831|829.8|831|829.8|831|829.8|4
1643924780000|2022-02-03 21:46:20|831.3||831.3||831.3||831||0
1643924790000|2022-02-03 21:46:30||830||830||830||830|0
1643924820000|2022-02-03 21:47:00||829.8||830||830||829.8|39
1643924830000|2022-02-03 21:47:10|831|829.8|831|829.8|831.3|829.8|831|829.8|105
1643924840000|2022-02-03 21:47:20|831.3||831||831.3||831||0
1643924850000|2022-02-03 21:47:30|831.3|830|831.3|830|831.3|830|831.3|830|143
1643924870000|2022-02-03 21:47:50|831.5||831.5||831.5||831.5||1
1643924880000|2022-02-03 21:48:00||830.3||830||830.3||830|0
1643924900000|2022-02-03 21:48:20|831.8|830.3|831.8|830.3|831.8|830.3|831.5|830.3|0
1643924910000|2022-02-03 21:48:30|831.5|830.5|831.8|830.5|831.8|830.5|831.5|830.5|0
1643924920000|2022-02-03 21:48:40||830.3||830.3||830.3||830.3|3
1643924930000|2022-02-03 21:48:50|||||||||1
1643924940000|2022-02-03 21:49:00|831.5|830.5|831.5|830.3|831.8|830.5|831.3|830|13
1643924950000|2022-02-03 21:49:10|831.8|830.5|831.8|830.3|831.8|830.5|831.8|830.3|7
1643924960000|2022-02-03 21:49:20|832|830.5|832|830.5|832|830.5|832|830.3|0
1643924990000|2022-02-03 21:49:50|831.5|830.3|831.5|830.3|831.8|830.3|831.5|830.3|4
1643925000000|2022-02-03 21:50:00|831.8||831.8||831.8||831.8||0
1643925010000|2022-02-03 21:50:10|831.5||831.5||831.8||831.5||0
1643925020000|2022-02-03 21:50:20||830||830||830.3||830|0
1643925040000|2022-02-03 21:50:40|831.3||831.3||831.5||831.3||0
1643925050000|2022-02-03 21:50:50|831.5|829.8|831|829.8|831.5|829.8|831|829.8|0
1643925070000|2022-02-03 21:51:10||829.5||829.8||829.8||829.5|0
1643925100000|2022-02-03 21:51:40|831.3||831.3||831.3||831.3||0
1643925150000|2022-02-03 21:52:30|831|829.5|831|829.8|831.3|829.8|831|829.5|0
1643925160000|2022-02-03 21:52:40|831.3|829.5|831|829.5|831.3|829.8|831|829.5|0
1643925170000|2022-02-03 21:52:50|830.8||830.8||830.8||830.8||0
1643925180000|2022-02-03 21:53:00|831|829.3|831|829.5|831|829.5|830.8|829.3|0
1643925210000|2022-02-03 21:53:30||829.3||829.5||829.5||829.3|0
1643925220000|2022-02-03 21:53:40|830.8|829.3|831|829.5|831|829.5|830.8|829.3|1
1643925230000|2022-02-03 21:53:50|830.8|829.3|830.8|829.3|830.8|829.5|830.8|829.3|1
1643925250000|2022-02-03 21:54:10|830.5|829.8|830.8|829.5|831|829.8|830.5|829.3|0
1643925260000|2022-02-03 21:54:20||829.3||829.5||829.5||829.3|0
1643925270000|2022-02-03 21:54:30|831|829.3|830.3|828.8|831|829.3|830.3|828.8|0
1643925280000|2022-02-03 21:54:40|830.5|829|830.8|829.3|830.8|829.3|830.5|829|2
1643925290000|2022-02-03 21:54:50|830.5|829|830.3|829|830.5|829|830.3|828.8|3
1643925300000|2022-02-03 21:55:00|830.5|828.8|830.3|828.8|830.5|829|830.3|828.8|3
1643925320000|2022-02-03 21:55:20||829||829||829||828.8|0
1643925330000|2022-02-03 21:55:30|830.5|828.8|830.5|829|830.5|829|830.3|828.8|5
1643925340000|2022-02-03 21:55:40|||||||||1
1643925350000|2022-02-03 21:55:50|830.8|829.3|830.8|829.3|830.8|829.3|830.5|829|0
1643925370000|2022-02-03 21:56:10|830.5|829|830.5|829|830.5|829.3|830.5|829|1
1643925390000|2022-02-03 21:56:30|830.8|829.3|830.8|829.3|830.8|829.5|830.8|829.3|1
1643925410000|2022-02-03 21:56:50||829.5||829.3||829.5||829.3|0
1643925420000|2022-02-03 21:57:00||829.5||829.5||829.5||829.5|37
1643925430000|2022-02-03 21:57:10||829.3||829.5||829.5||829.3|5
1643925440000|2022-02-03 21:57:20|831|829.8|831|829.5|831|829.8|831|829.5|0
1643925450000|2022-02-03 21:57:30|||||||||5
1643925470000|2022-02-03 21:57:50||829.8||829.5||829.8||829.5|1
1643925480000|2022-02-03 21:58:00|831.3|829.8|831|829.5|831.3|829.8|831|829.5|0
1643925490000|2022-02-03 21:58:10|831.3|829.8|831|829.8|831.3|829.8|831|829.5|0
1643925500000|2022-02-03 21:58:20|831.3|830|831|829.5|831.3|830|831|829.5|4
1643925510000|2022-02-03 21:58:30|831.3|829.8|831.3|829.8|831.3|829.8|831|829.5|0
1643925520000|2022-02-03 21:58:40||830||829.8||830||829.8|0
1643925530000|2022-02-03 21:58:50|831|829.5|831|829.5|831|829.5|831|829.5|0
1643925540000|2022-02-03 21:59:00||829.8||829.5||829.8||829.5|0
1643925550000|2022-02-03 21:59:10||829.8||829.5||829.8||829.5|0
1643925560000|2022-02-03 21:59:20|831.3||831||831.3||831||0
1643925570000|2022-02-03 21:59:30||829.8||829.5||829.8||829.5|0
1643925580000|2022-02-03 21:59:40|831.3|829.8|830.3|828.8|831.3|829.8|830.3|828.8|44
1643925590000|2022-02-03 21:59:50|830.5|829|830.3|828.8|830.5|829|830.3|828.8|8
1643925600000|2022-02-03 22:00:00|830.5|828.5|831|828|831|828.5|830.5|828|0
1643925610000|2022-02-03 22:00:10|830.8||830.8||830.8||830.8||0
1643925620000|2022-02-03 22:00:20||827.5||827.5||827.5||827.5|0
1643925680000|2022-02-03 22:01:20|830.5|827.8|830.5|827.8|830.5|827.8|830.5|827.8|0
1643925690000|2022-02-03 22:01:30||828.5||828.5||828.5||828.5|0
1643925700000|2022-02-03 22:01:40|830.8|828.3|830.8|828.3|830.8|828.3|830.8|828.3|0
1643925780000|2022-02-03 22:03:00|830||830.8||830.8||830||0
1643925790000|2022-02-03 22:03:10||828.5||828.5||828.5||828.5|0
1643925830000|2022-02-03 22:03:50||828.3||828.3||828.3||828.3|0
1643925850000|2022-02-03 22:04:10|830.5||830.5||830.5||830.5||0
1643925860000|2022-02-03 22:04:20||828.5||828.5||828.5||828.5|0
1643925880000|2022-02-03 22:04:40||828.3||828.3||828.3||828.3|0
1643926260000|2022-02-03 22:11:00|830.8||830.8||830.8||830.8||0
1643926560000|2022-02-03 22:16:00|830.5|828.5|830.5|828.5|830.5|828.5|830.5|828.5|0
1643926610000|2022-02-03 22:16:50|830.8|828.3|830.8|828.3|830.8|828.3|830.8|828.3|0
1643926620000|2022-02-03 22:17:00|830.5||830.5||830.5||830.5||0
1643927400000|2022-02-03 22:30:00||828.5||828.5||828.5||828.5|0
1643927600000|2022-02-03 22:33:20|831|828.8|831|828.8|831|828.8|831|828.8|9
1643927610000|2022-02-03 22:33:30||829||829||829||829|72
1643927740000|2022-02-03 22:35:40|832.3|830.5|832.3|830.5|832.3|830.5|832.3|830.5|5
1643927750000|2022-02-03 22:35:50|832||832||832||832||0
1643927770000|2022-02-03 22:36:10|832.3||832.3||832.3||832.3||0
1643927790000|2022-02-03 22:36:30|832.5||832.5||832.5||832.5||0
1643927840000|2022-02-03 22:37:20|833|831.8|833|831.8|833|831.8|833|831.8|1
1643927870000|2022-02-03 22:37:50|833.3||833.3||833.3||833.3||78
1643927940000|2022-02-03 22:39:00|833.5|832|833.5|830|833.8|832|833.5|830|0
1643927950000|2022-02-03 22:39:10|||||||||4
1643927960000|2022-02-03 22:39:20||830.3||830.3||830.3||830.3|0
1643928600000|2022-02-03 22:50:00|833.3||833.3||833.3||833.3||0
1643928610000|2022-02-03 22:50:10|833||833||833||833||0
1643928660000|2022-02-03 22:51:00|832.8||832.8||832.8||832.8||0
1643928730000|2022-02-03 22:52:10||829.8||829.8||829.8||829.8|0
1643940000000|2022-02-04 02:00:00|836|834.8|836|834.8|836|834.8|836|834.8|0
1643940010000|2022-02-04 02:00:10|836.3|834.5|836.3|834.8|836.3|834.8|836|834.5|0
1643940020000|2022-02-04 02:00:20|836||836.3||836.3||836||0
1643940050000|2022-02-04 02:00:50|836.5|835|836.3|835|836.5|835|836.3|835|0
1643940070000|2022-02-04 02:01:10||834.8||834.8||834.8||834.8|0
1643940080000|2022-02-04 02:01:20|836||836.3||836.3||836||0
1643940120000|2022-02-04 02:02:00|836||836||836||836||0
1643940140000|2022-02-04 02:02:20|836.3||836.3||836.3||836.3||1
1643940180000|2022-02-04 02:03:00|836|834.5|836.5|835|836.5|835|836|834.5|0
1643940190000|2022-02-04 02:03:10|836.3|834.8|836.5|835|836.5|835|836.3|834.8|0
1643940200000|2022-02-04 02:03:20|836.3|834.8|836.3|835|836.3|835|836.3|834.8|0
1643940210000|2022-02-04 02:03:30|836.5||836.5||836.5||836.5||0
1643940270000|2022-02-04 02:04:30|836.8|835.3|836.8|835.3|836.8|835.3|836.5|835|0
1643940280000|2022-02-04 02:04:40|836.5|835|836.5|835|836.5|835|836.5|835|0
1643940290000|2022-02-04 02:04:50|836.8|835.3|836.5|835|836.8|835.3|836.5|835|0
1643940320000|2022-02-04 02:05:20|836.3|834.8|836.3|834.8|836.5|834.8|836.3|834.8|0
1643940350000|2022-02-04 02:05:50|836|834.5|836|834.5|836|834.5|836|834.5|0
1643940390000|2022-02-04 02:06:30||834.8||834.8||834.8||834.8|0
1643940400000|2022-02-04 02:06:40||834.5||834.5||834.5||834.5|0
1643940420000|2022-02-04 02:07:00||834.8||834.5||834.8||834.5|0
1643940430000|2022-02-04 02:07:10|||||||||5
1643940440000|2022-02-04 02:07:20|835.8||836||836||835.8||0
1643940460000|2022-02-04 02:07:40|835.8|835|836.5|835|836.5|835|835.8|834.8|0
1643940470000|2022-02-04 02:07:50|836.3|834.8|836.3|834.8|836.3|834.8|836.3|834.8|0
1643940480000|2022-02-04 02:08:00||835||834.8||835||834.8|0
1643940490000|2022-02-04 02:08:10|836|834.5|836.3|834.8|836.3|834.8|836|834.5|0
1643940500000|2022-02-04 02:08:20||835||835||835||835|0
1643940510000|2022-02-04 02:08:30||834.8||834.8||835||834.8|2
1643940530000|2022-02-04 02:08:50||835||835||835||835|0
1643940540000|2022-02-04 02:09:00|836.5|835.3|836.5|835|836.8|835.3|836.5|835|0
1643940550000|2022-02-04 02:09:10||835.3||835||835.3||835|0
1643940560000|2022-02-04 02:09:20||835.3||835||835.3||835|0
1643940610000|2022-02-04 02:10:10||835.3||835.3||835.3||835.3|0
1643940620000|2022-02-04 02:10:20||835||835.3||835.3||835|0
1643940640000|2022-02-04 02:10:40||835||835||835||835|0
1643940670000|2022-02-04 02:11:10||835.3||835||835.3||835|0
1643940710000|2022-02-04 02:11:50|836.3||836.5||836.5||836.3||0
1643940750000|2022-02-04 02:12:30|836.3||836.5||836.5||836.3||0
1643940820000|2022-02-04 02:13:40||835.3||835||835.3||835|0
1643940830000|2022-02-04 02:13:50||835.3||835||835.3||835|0
1643940840000|2022-02-04 02:14:00||835.3||835.3||835.3||835|2
1643940880000|2022-02-04 02:14:40||835||835||835.3||835|0
1643940890000|2022-02-04 02:14:50||835.3||835||835.3||835|0
1643940900000|2022-02-04 02:15:00|836.3||836.5||836.5||836.3||0
1643940920000|2022-02-04 02:15:20|836.3|834.8|836.3|835|836.3|835|836.3|834.8|0
1643940940000|2022-02-04 02:15:40|836.5||836.5||836.5||836.5||0
1643940980000|2022-02-04 02:16:20||835.3||835||835.3||835|0
1643941040000|2022-02-04 02:17:20||835.3||835||835.3||835|0
1643941090000|2022-02-04 02:18:10||835.3||835.3||835.3||835.3|0
1643941110000|2022-02-04 02:18:30||835||835||835||835|0
1643941120000|2022-02-04 02:18:40||835.3||835||835.3||835|0
1643941130000|2022-02-04 02:18:50||835.3||835.3||835.3||835.3|0
1643941140000|2022-02-04 02:19:00|||||||||4
1643941180000|2022-02-04 02:19:40||835||835.3||835.3||835|0
1643941200000|2022-02-04 02:20:00|836.8||836.8||836.8||836.8||0
1643941240000|2022-02-04 02:20:40|836.5||836.8||836.8||836.5||0
1643941360000|2022-02-04 02:22:40|836.5||836.5||836.5||836.5||0
1643941370000|2022-02-04 02:22:50|836.8||836.8||836.8||836.8||0
1643941570000|2022-02-04 02:26:10||835.5||835.5||835.5||835.5|3
1643941580000|2022-02-04 02:26:20|||||||||1
1643941590000|2022-02-04 02:26:30|||||||||20
1643941630000|2022-02-04 02:27:10|||||||||2
1643941660000|2022-02-04 02:27:40|837|835.3|837|835.5|837|835.5|836.8|835.3|5
1643941670000|2022-02-04 02:27:50|836.8|835.3|836.8|835.3|836.8|835.3|836.8|835.3|1
1643941690000|2022-02-04 02:28:10|837|835.5|837|835.5|837|835.5|837|835.5|0
1643941700000|2022-02-04 02:28:20|836.8||836.8||837||836.8||0
1643941710000|2022-02-04 02:28:30|837||836.8||837||836.8||0
1643941720000|2022-02-04 02:28:40|837||836.8||837||836.8||0
1643941730000|2022-02-04 02:28:50|837||837||837||837||0
1643941740000|2022-02-04 02:29:00|836.8|835.3|836.8|835.5|836.8|835.5|836.8|835.3|0
1643941750000|2022-02-04 02:29:10|837|835.3|837|835.5|837|835.5|837|835.3|9
1643941810000|2022-02-04 02:30:10||835.8||835.8||835.8||835.8|0
1643941820000|2022-02-04 02:30:20||835.5||835.8||835.8||835.5|0
1643941830000|2022-02-04 02:30:30||835.5||835.5||835.5||835.5|0
1643941890000|2022-02-04 02:31:30||835.8||835.8||835.8||835.5|0
1643941900000|2022-02-04 02:31:40|837.3|835.5|837.3|835.8|837.3|835.8|837.3|835.5|0
1643941910000|2022-02-04 02:31:50|837|835.5|837|835.5|837|835.5|837|835.5|2
1643941920000|2022-02-04 02:32:00|837.3|835.8|837|835.5|837.3|835.8|837|835.5|0
1643941930000|2022-02-04 02:32:10|837.3|835.8|837|835.5|837.3|835.8|837|835.5|0
1643941960000|2022-02-04 02:32:40|837.3|835.8|837|835.5|837.3|835.8|837|835.5|12
1643942010000|2022-02-04 02:33:30||835.8||835.5||835.8||835.5|0
1643942080000|2022-02-04 02:34:40|836.8||836.8||836.8||836.8||0
1643942090000|2022-02-04 02:34:50|837||836.8||837||836.8||0
1643942100000|2022-02-04 02:35:00|837|835.3|836.8|835.3|837|835.3|836.8|835.3|0
1643942130000|2022-02-04 02:35:30||835.5||835.5||835.5||835.3|0
1643942160000|2022-02-04 02:36:00||835.3||835.3||835.3||835.3|0
1643942210000|2022-02-04 02:36:50|837|835.5|837|835.5|837|835.5|837|835.5|0
1643942360000|2022-02-04 02:39:20||835.8||835.8||835.8||835.8|0
1643942370000|2022-02-04 02:39:30||835.5||835.8||835.8||835.5|0
1643942380000|2022-02-04 02:39:40||835.5||835.5||835.5||835.5|0
1643942410000|2022-02-04 02:40:10|837.3|835.8|837.3|835.8|837.3|835.8|837.3|835.8|0
1643942430000|2022-02-04 02:40:30|837|835.5|837.3|835.8|837.3|835.8|837|835.5|0
1643942510000|2022-02-04 02:41:50|||||||||2
1643942570000|2022-02-04 02:42:50||835.5||835.8||835.8||835.5|0
1643942580000|2022-02-04 02:43:00|837|835.5|837|835.5|837.3|835.8|837|835.5|0
1643942600000|2022-02-04 02:43:20||835.8||835.8||835.8||835.8|0
1643942610000|2022-02-04 02:43:30|837.3||837.3||837.3||837.3||0
1643942640000|2022-02-04 02:44:00|837|835.5|837|835.5|837|835.5|837|835.5|0
1643942660000|2022-02-04 02:44:20|836.8|835.3|836.8|835.3|836.8|835.3|836.8|835.3|0
1643942710000|2022-02-04 02:45:10|||||||||1
1643942740000|2022-02-04 02:45:40|836.5||836.8||836.8||836.5||0
1643942760000|2022-02-04 02:46:00|836.5|835|836.8|835.3|836.8|835.3|836.5|835|0
1643942780000|2022-02-04 02:46:20|836.5|835|836.5|835.3|836.5|835.3|836.5|835|0
1643942790000|2022-02-04 02:46:30||835||835.3||835.3||835|0
1643942800000|2022-02-04 02:46:40|836.8||836.8||836.8||836.8||0
1643942820000|2022-02-04 02:47:00|836.5||836.5||836.5||836.5||0
1643942840000|2022-02-04 02:47:20||835||835.3||835.3||835|0
1643942850000|2022-02-04 02:47:30||835||835||835||835|0
1643942860000|2022-02-04 02:47:40||835.3||835.3||835.3||835.3|0
1643942870000|2022-02-04 02:47:50||835||835||835||835|0
1643942890000|2022-02-04 02:48:10|836.3|834.8|836.3|835|836.3|835|836.3|834.8|0
1643942900000|2022-02-04 02:48:20||834.8||834.8||834.8||834.8|0
1643942910000|2022-02-04 02:48:30||835||834.8||835||834.8|0
1643942920000|2022-02-04 02:48:40|836.5|835|836.5|835|836.5|835|836.5|835|0
1643943000000|2022-02-04 02:50:00|||||||||1
1643943030000|2022-02-04 02:50:30||835.3||835||835.3||835|0
1643943040000|2022-02-04 02:50:40||835.3||835.3||835.3||835.3|0
1643943050000|2022-02-04 02:50:50||835||835.3||835.3||835|0
1643943060000|2022-02-04 02:51:00|836.8||836.8||836.8||836.5||0
1643943180000|2022-02-04 02:53:00|836.5|835|836.5|835|836.5|835|836.5|835|0
1643943290000|2022-02-04 02:54:50|836.3||836.3||836.3||836.3||0
1643943300000|2022-02-04 02:55:00|836.5|834.8|836.5|835|836.5|835|836.3|834.8|0
1643943310000|2022-02-04 02:55:10|836.3|834.8|836.5|835|836.5|835|836.3|834.8|0
1643943330000|2022-02-04 02:55:30||835.3||835||835.3||835|0
1643943340000|2022-02-04 02:55:40||835.3||835||835.3||835|0
1643943350000|2022-02-04 02:55:50||835.3||835.3||835.3||835|0
1643943420000|2022-02-04 02:57:00|836.8|835.5|836.8|835.5|836.8|835.5|836.8|835.3|1
1643943440000|2022-02-04 02:57:20||835.3||835.5||835.5||835.3|0
1643943470000|2022-02-04 02:57:50||835.3||835.3||835.3||835.3|0
1643943480000|2022-02-04 02:58:00|837|835.5|836.8|835.3|837|835.5|836.8|835.3|0
1643943550000|2022-02-04 02:59:10|836.5||836.5||836.5||836.5||0
1643943560000|2022-02-04 02:59:20|836.8||836.8||836.8||836.8||0
1643943580000|2022-02-04 02:59:40||835.5||835.3||835.5||835.3|0
1643943640000|2022-02-04 03:00:40|837|835.5|837|835.5|837|835.5|837|835.5|16
1643943650000|2022-02-04 03:00:50|836.8|835.3|836.8|835.3|836.8|835.5|836.8|835.3|0
1643943660000|2022-02-04 03:01:00||835.5||835.3||835.5||835.3|0
1643943690000|2022-02-04 03:01:30||835.5||835.5||835.5||835.5|0
1643943700000|2022-02-04 03:01:40||835.3||835.5||835.5||835.3|0
1643943710000|2022-02-04 03:01:50||835.3||835.3||835.3||835.3|0
1643943720000|2022-02-04 03:02:00|836.5|835|836.8|835.3|836.8|835.3|836.5|835|0
1643943730000|2022-02-04 03:02:10|836.5||836.5||836.5||836.5||0
1643943740000|2022-02-04 03:02:20||835||835.3||835.3||835|0
1643943750000|2022-02-04 03:02:30||835||835||835.3||835|0
1643943760000|2022-02-04 03:02:40||835.3||835||835.3||835|0
1643943770000|2022-02-04 03:02:50||835.3||835.3||835.3||835.3|0
1643943780000|2022-02-04 03:03:00||835||835||835||835|0
1643943790000|2022-02-04 03:03:10||835.3||835||835.3||835|0
1643943800000|2022-02-04 03:03:20||835.3||835.3||835.3||835.3|0
1643943810000|2022-02-04 03:03:30||835||835||835.3||835|0
1643943820000|2022-02-04 03:03:40||835.3||835||835.3||835|0
1643943840000|2022-02-04 03:04:00|836.3||836.5||836.5||836.3||0
1643943860000|2022-02-04 03:04:20||835.3||835||835.3||835|0
1643943870000|2022-02-04 03:04:30||835.3||835||835.3||835|0
1643943910000|2022-02-04 03:05:10||835.3||835||835.3||835|0
1643943930000|2022-02-04 03:05:30||835.3||835||835.3||835|0
1643943940000|2022-02-04 03:05:40|836.3|835.3|836.5|835|836.5|835.3|836.3|835|0
1643943950000|2022-02-04 03:05:50|836.3||836.5||836.5||836.3||0
1643943960000|2022-02-04 03:06:00|836.3|834.8|836.3|835|836.3|835|836.3|834.8|0
1643943990000|2022-02-04 03:06:30||834.8||834.8||834.8||834.8|0
1643944000000|2022-02-04 03:06:40||835||835||835||835|0
1643944020000|2022-02-04 03:07:00|836.5||836.5||836.5||836.5||0
1643944030000|2022-02-04 03:07:10|836.3||836.3||836.3||836.3||0
1643944060000|2022-02-04 03:07:40|836.5||836.3||836.5||836.3||0
1643944070000|2022-02-04 03:07:50|836.5||836.5||836.5||836.3||0
1643944080000|2022-02-04 03:08:00|836.3||836.5||836.5||836.3||0
1643944230000|2022-02-04 03:10:30||835.3||835||835.3||835|0
1643944240000|2022-02-04 03:10:40||835.3||835.3||835.3||835|0
1643944250000|2022-02-04 03:10:50||835||835||835.3||835|0
1643944290000|2022-02-04 03:11:30|||||||||8
1643944310000|2022-02-04 03:11:50|836.3||836.5||836.5||836.3||0
1643944320000|2022-02-04 03:12:00|836.3||836.5||836.5||836.3||0
1643944330000|2022-02-04 03:12:10|836.3|834.8|836.5|835|836.5|835|836.3|834.8|1
1643944350000|2022-02-04 03:12:30|836.3||836.5||836.5||836.3||0
1643944360000|2022-02-04 03:12:40|836.3|834.8|836.3|834.8|836.3|835|836.3|834.8|0
1643944380000|2022-02-04 03:13:00|836.5|835|836.5|835|836.5|835|836.5|834.8|0
1643944490000|2022-02-04 03:14:50||835.3||835.3||835.3||835.3|0
1643944500000|2022-02-04 03:15:00||835||835||835||835|0
1643944520000|2022-02-04 03:15:20||835.3||835.3||835.3||835.3|0
1643944530000|2022-02-04 03:15:30|836.8||836.5||836.8||836.5||0
1643944550000|2022-02-04 03:15:50||835||835.3||835.3||835|0
1643944560000|2022-02-04 03:16:00||835||835.3||835.3||835|0
1643944570000|2022-02-04 03:16:10||835||835.3||835.3||835|0
1643944580000|2022-02-04 03:16:20||835||835.3||835.3||835|0
1643944590000|2022-02-04 03:16:30||835||835||835.3||835|0
1643944600000|2022-02-04 03:16:40||835.3||835.3||835.3||835.3|0
1643944630000|2022-02-04 03:17:10|836.8||836.8||836.8||836.8||0
1643944640000|2022-02-04 03:17:20|836.5||836.5||836.5||836.5||0
1643944650000|2022-02-04 03:17:30|836.8||836.5||836.8||836.5||0
1643944680000|2022-02-04 03:18:00|836.8|835|836.5|835|836.8|835|836.5|835|0
1643944690000|2022-02-04 03:18:10||835.3||835||835.3||835|0
1643944700000|2022-02-04 03:18:20||835.3||835.3||835.3||835.3|0
1643944710000|2022-02-04 03:18:30||835||835||835.3||835|0
1643944760000|2022-02-04 03:19:20||835.3||835||835.3||835|0
1643944790000|2022-02-04 03:19:50||835.3||835||835.3||835|0
1643944820000|2022-02-04 03:20:20|836.3||836.5||836.5||836.3||0
1643944850000|2022-02-04 03:20:50|836.3||836.3||836.3||836.3||0
1643944860000|2022-02-04 03:21:00|836.5||836.3||836.5||836.3||0
1643944870000|2022-02-04 03:21:10||834.8||834.8||834.8||834.8|0
1643944890000|2022-02-04 03:21:30|836||836||836||836||3
1643944900000|2022-02-04 03:21:40|836.3||836||836.3||836||0
1643944910000|2022-02-04 03:21:50|836.3|835|836.3|835|836.3|835|836.3|835|0
1643944920000|2022-02-04 03:22:00|836.5||836.3||836.5||836.3||1
1643944930000|2022-02-04 03:22:10|836.5||836.5||836.5||836.5||0
1643944940000|2022-02-04 03:22:20||835.3||835||835.3||835|0
1643944960000|2022-02-04 03:22:40||835.3||835||835.3||835|0
1643944970000|2022-02-04 03:22:50||835.3||835.3||835.3||835.3|0
1643945060000|2022-02-04 03:24:20|836.3|835|836.3|835|836.3|835|836.3|835|0
1643945090000|2022-02-04 03:24:50|836.5||836.3||836.5||836.3||0
1643945160000|2022-02-04 03:26:00||834.8||835||835||834.8|0
1643945210000|2022-02-04 03:26:50|||||||||1
1643945220000|2022-02-04 03:27:00|836.5||836.5||836.5||836.5||0
1643945230000|2022-02-04 03:27:10|836.3||836.3||836.3||836.3||0
1643945240000|2022-02-04 03:27:20|836.5|835.3|836.5|835.3|836.5|835.3|836.5|835.3|0
1643945310000|2022-02-04 03:28:30|836.3|835|836.3|835|836.3|835|836.3|835|1
1643945340000|2022-02-04 03:29:00||834.8||835||835||834.8|0
1643945360000|2022-02-04 03:29:20||834.8||834.8||835||834.8|0
1643945370000|2022-02-04 03:29:30||835||834.8||835||834.8|0
1643945380000|2022-02-04 03:29:40||835||834.8||835||834.8|0
1643945390000|2022-02-04 03:29:50||835||834.8||835||834.8|0
1643945400000|2022-02-04 03:30:00|836||836.3||836.3||836||0
1643945410000|2022-02-04 03:30:10|||||||||10
1643945420000|2022-02-04 03:30:20|836||836||836||836||0
1643945430000|2022-02-04 03:30:30||834.5||834.8||834.8||834.5|0
1643945440000|2022-02-04 03:30:40||834.5||834.8||834.8||834.5|0
1643945450000|2022-02-04 03:30:50||834.5||834.8||834.8||834.5|0
1643945460000|2022-02-04 03:31:00||834.5||834.8||834.8||834.5|0
1643945470000|2022-02-04 03:31:10||834.5||834.5||834.8||834.5|0
1643945510000|2022-02-04 03:31:50|835.8||835.8||835.8||835.8||1
1643945540000|2022-02-04 03:32:20|836|834.8|836|834.8|836|834.8|836|834.8|0
1643945580000|2022-02-04 03:33:00|835.8|834.5|836|834.8|836|834.8|835.8|834.5|0
1643945600000|2022-02-04 03:33:20||834.5||834.5||834.8||834.5|0
1643945640000|2022-02-04 03:34:00||834.8||834.5||834.8||834.5|0
1643945660000|2022-02-04 03:34:20||834.8||834.5||834.8||834.5|0
1643945690000|2022-02-04 03:34:50|835.8||836||836||835.8||0
1643945700000|2022-02-04 03:35:00||834.8||834.8||834.8||834.5|0
1643945710000|2022-02-04 03:35:10||834.5||834.5||834.5||834.5|0
1643945860000|2022-02-04 03:37:40|835.8||835.8||835.8||835.8||0
1643945870000|2022-02-04 03:37:50|836||836||836||836||0
1643945930000|2022-02-04 03:38:50||834.8||834.5||834.8||834.5|0
1643945970000|2022-02-04 03:39:30||834.8||834.5||834.8||834.5|0
1643946010000|2022-02-04 03:40:10|835.8||835.8||835.8||835.8||0
1643946020000|2022-02-04 03:40:20|836||836||836||836||0
1643946060000|2022-02-04 03:41:00||834.8||834.5||834.8||834.5|0
1643946080000|2022-02-04 03:41:20||834.8||834.8||834.8||834.8|0
1643946130000|2022-02-04 03:42:10||834.5||834.8||834.8||834.5|0
1643946140000|2022-02-04 03:42:20||834.5||834.5||834.5||834.5|0
1643946180000|2022-02-04 03:43:00||834.8||834.5||834.8||834.5|0
1643946190000|2022-02-04 03:43:10||834.8||834.5||834.8||834.5|0
1643946450000|2022-02-04 03:47:30|835.5|834|835.3|833.8|835.5|834.3|835|833.8|21
1643946460000|2022-02-04 03:47:40|835||835||835.3||835||1
1643946470000|2022-02-04 03:47:50|835.3||835.3||835.3||835.3||1
1643946600000|2022-02-04 03:50:00|835||835||835||835||0
1643946690000|2022-02-04 03:51:30|835.5|834|835.8|834.3|835.8|834.3|835.5|834|1
1643946720000|2022-02-04 03:52:00|835.5|834|835.8|834.3|835.8|834.3|835.5|834|0
1643946740000|2022-02-04 03:52:20|835.5|834|835.5|834|835.5|834.3|835.5|834|0
1643946750000|2022-02-04 03:52:30||834.3||834.3||834.3||834.3|0
1643946760000|2022-02-04 03:52:40||834||834||834||834|0
1643946770000|2022-02-04 03:52:50||834.3||834||834.3||834|0
1643946800000|2022-02-04 03:53:20||834.3||834||834.3||834|0
1643947000000|2022-02-04 03:56:40||834.3||834||834.3||834|0
1643947020000|2022-02-04 03:57:00||834.3||834.3||834.3||834.3|0
1643947030000|2022-02-04 03:57:10||834||834||834||834|0
1643947040000|2022-02-04 03:57:20||834.3||834||834.3||834|0
1643947060000|2022-02-04 03:57:40||834.3||834||834.3||834|0
1643947120000|2022-02-04 03:58:40||834.3||834||834.3||834|0
1643947410000|2022-02-04 04:03:30|835.3|833.8|835.3|833.8|835.3|833.8|835.3|833.8|0
1643947440000|2022-02-04 04:04:00||834||834||834||834|0
1643947550000|2022-02-04 04:05:50|||||||||1
1643947560000|2022-02-04 04:06:00|835.5|834.3|835.5|834.3|835.5|834.3|835.5|834.3|0
1643947570000|2022-02-04 04:06:10||834||834||834.3||834|0
1643947580000|2022-02-04 04:06:20||834.3||834.3||834.3||834|0
1643947600000|2022-02-04 04:06:40||834||834||834||834|0
1643947620000|2022-02-04 04:07:00||834.3||834||834.3||834|0
1643947670000|2022-02-04 04:07:50||834.3||834.3||834.3||834.3|0
1643947680000|2022-02-04 04:08:00||834||834||834.3||834|0
1643947690000|2022-02-04 04:08:10||834.3||834.3||834.3||834|0
1643947700000|2022-02-04 04:08:20||834||834||834.3||834|0
1643947790000|2022-02-04 04:09:50||834.3||834||834.3||834|0
1643947800000|2022-02-04 04:10:00||834.3||834.3||834.3||834.3|0
1643947810000|2022-02-04 04:10:10|835.8|834|835.8|834.3|835.8|834.3|835.8|834|0
1643947820000|2022-02-04 04:10:20|835.5||835.8||835.8||835.5||0
1643947860000|2022-02-04 04:11:00|||||||||1
1643947870000|2022-02-04 04:11:10|835.5||835.8||835.8||835.5||0
1643947950000|2022-02-04 04:12:30|835.5||835.5||835.5||835.5||0
1643947960000|2022-02-04 04:12:40|835.8|834|835.5|834.3|835.8|834.3|835.5|834|0
1643947970000|2022-02-04 04:12:50||834||834.3||834.3||834|0
1643948040000|2022-02-04 04:14:00||834||834.3||834.3||834|0
1643948060000|2022-02-04 04:14:20||834||834||834.3||834|0
1643948080000|2022-02-04 04:14:40||834.3||834.3||834.3||834.3|0
1643948130000|2022-02-04 04:15:30||834||834.3||834.3||834|0
1643948190000|2022-02-04 04:16:30||834||834||834||834|0
1643948220000|2022-02-04 04:17:00||834.3||834.3||834.3||834.3|0
1643948260000|2022-02-04 04:17:40||834||834||834||834|0
1643948290000|2022-02-04 04:18:10|835.8|834.3|835.8|834.3|835.8|834.5|835.8|834.3|2
1643948300000|2022-02-04 04:18:20|835.5||835.8||835.8||835.5||0
1643948310000|2022-02-04 04:18:30|835.5||835.5||835.5||835.5||0
1643948330000|2022-02-04 04:18:50|835.8||835.8||835.8||835.8||0
1643948340000|2022-02-04 04:19:00||834.5||834.5||834.5||834.5|0
1643948390000|2022-02-04 04:19:50||834.3||834.3||834.3||834.3|0
1643948470000|2022-02-04 04:21:10||834.5||834.5||834.5||834.5|0
1643948550000|2022-02-04 04:22:30||834.3||834.3||834.5||834.3|0
1643948560000|2022-02-04 04:22:40||834.5||834.5||834.5||834.5|0
1643948590000|2022-02-04 04:23:10||834.3||834.5||834.5||834.3|0
1643948640000|2022-02-04 04:24:00|836||836||836||836||0
1643948660000|2022-02-04 04:24:20|835.8||835.8||835.8||835.8||0
1643948670000|2022-02-04 04:24:30|836|834.8|836|834.8|836|834.8|836|834.8|0
1643948680000|2022-02-04 04:24:40|836.3||836.3||836.3||836.3||0
1643948690000|2022-02-04 04:24:50|836||836||836||836||0
1643948730000|2022-02-04 04:25:30|836.3||836.3||836.3||836.3||0
1643948740000|2022-02-04 04:25:40|836||836||836||836||0
1643948750000|2022-02-04 04:25:50|836.3||836.3||836.3||836.3||0
1643948760000|2022-02-04 04:26:00||835||834.8||835||834.8|0
1643948810000|2022-02-04 04:26:50|||||||||1
1643948850000|2022-02-04 04:27:30|||||||||1
1643948880000|2022-02-04 04:28:00|836.5|835|836.3|835|836.5|835|836.3|835|2
1643948890000|2022-02-04 04:28:10||834.8||834.8||834.8||834.8|0
1643949000000|2022-02-04 04:30:00||835||835||835||835|0
1643949010000|2022-02-04 04:30:10|836.5||836.5||836.5||836.5||0
1643949050000|2022-02-04 04:30:50|836.3||836.3||836.3||836.3||0
1643949060000|2022-02-04 04:31:00||834.8||835||835||834.8|0
1643949080000|2022-02-04 04:31:20|836.5||836.5||836.5||836.5||0
1643949120000|2022-02-04 04:32:00|836.3||836.5||836.5||836.3||0
1643949130000|2022-02-04 04:32:10|836.3||836.5||836.5||836.3||0
1643949180000|2022-02-04 04:33:00|836.3||836.3||836.5||836.3||1
1643949190000|2022-02-04 04:33:10||834.8||835||835||834.8|0
1643949200000|2022-02-04 04:33:20|836.5||836.5||836.5||836.5||0
1643949210000|2022-02-04 04:33:30|836.3||836.3||836.3||836.3||0
1643949220000|2022-02-04 04:33:40|836.5||836.5||836.5||836.5||0
1643949230000|2022-02-04 04:33:50|836.3||836.3||836.5||836.3||0
1643949240000|2022-02-04 04:34:00|836.5||836.3||836.5||836.3||0
1643949250000|2022-02-04 04:34:10|836.5||836.5||836.5||836.5||0
1643949280000|2022-02-04 04:34:40|836.3||836.3||836.3||836.3||0
1643949330000|2022-02-04 04:35:30|836.5||836.3||836.5||836.3||0
1643949360000|2022-02-04 04:36:00|836.5||836.3||836.5||836.3||0
1643949370000|2022-02-04 04:36:10|836.5||836.3||836.5||836.3||0
1643949410000|2022-02-04 04:36:50|836.5||836.3||836.5||836.3||0
1643949490000|2022-02-04 04:38:10|836.5||836.5||836.5||836.5||0
1643949550000|2022-02-04 04:39:10|836.3||836.3||836.3||836.3||0
1643949580000|2022-02-04 04:39:40|||||||||2
1643949670000|2022-02-04 04:41:10|836.5||836.3||836.5||836.3||0
1643949730000|2022-02-04 04:42:10|836|834.8|836|834.5|836|834.8|836|834.5|2
1643949740000|2022-02-04 04:42:20|836.3|834.8|836|834.8|836.3|834.8|836|834.8|2
1643949750000|2022-02-04 04:42:30||834.5||834.8||834.8||834.5|0
1643949760000|2022-02-04 04:42:40|836.3||836||836.3||836||0
1643949770000|2022-02-04 04:42:50|836.3||836||836.3||836||0
1643949780000|2022-02-04 04:43:00|836.3|834.5|836.3|834.8|836.3|834.8|836.3|834.5|0
1643949790000|2022-02-04 04:43:10|836|834.5|836|834.8|836|834.8|836|834.5|0
1643949800000|2022-02-04 04:43:20|836.3||836.3||836.3||836.3||0
1643949810000|2022-02-04 04:43:30|836||836.3||836.3||836||0
1643949820000|2022-02-04 04:43:40|836||836.3||836.3||836||0
1643949830000|2022-02-04 04:43:50|836|835|836|834.8|836|835|836|834.8|0
1643949900000|2022-02-04 04:45:00||834.5||834.8||834.8||834.5|0
1643949920000|2022-02-04 04:45:20||834.5||834.5||834.8||834.5|0
1643949930000|2022-02-04 04:45:30||834.8||834.8||834.8||834.5|0
1643949940000|2022-02-04 04:45:40||834.5||834.5||834.5||834.5|0
1643949960000|2022-02-04 04:46:00|836.3|834.8|836|834.8|836.3|834.8|836|834.8|0
1643949970000|2022-02-04 04:46:10|836.3||836.3||836.3||836.3||0
1643949990000|2022-02-04 04:46:30|836||836||836||836||0
1643950010000|2022-02-04 04:46:50||834.5||834.5||834.5||834.5|0
1643950020000|2022-02-04 04:47:00||834.8||834.5||834.8||834.5|0
1643950050000|2022-02-04 04:47:30||834.8||834.8||834.8||834.8|0
1643950060000|2022-02-04 04:47:40||834.5||834.5||834.5||834.5|0
1643950080000|2022-02-04 04:48:00||834.8||834.5||834.8||834.5|0
1643950090000|2022-02-04 04:48:10||834.8||834.8||834.8||834.5|0
1643950100000|2022-02-04 04:48:20||834.5||834.5||834.5||834.5|0
1643950110000|2022-02-04 04:48:30||834.8||834.8||834.8||834.5|0
1643950120000|2022-02-04 04:48:40||834.5||834.5||834.5||834.5|0
1643950130000|2022-02-04 04:48:50||834.8||834.5||834.8||834.5|0
1643950190000|2022-02-04 04:49:50|835.8|834.3|835.8|834.3|835.8|834.5|835.8|834.3|0
1643950200000|2022-02-04 04:50:00||834.5||834.5||834.5||834.3|0
1643950210000|2022-02-04 04:50:10||834.3||834.5||834.5||834.3|0
1643950220000|2022-02-04 04:50:20||834.3||834.5||834.5||834.3|0
1643950230000|2022-02-04 04:50:30|836||836||836||836||0
1643950240000|2022-02-04 04:50:40|835.8||835.8||835.8||835.8||0
1643950260000|2022-02-04 04:51:00|836||836||836||836||0
1643950270000|2022-02-04 04:51:10|835.8||835.8||835.8||835.8||0
1643950320000|2022-02-04 04:52:00|||||||||1
1643950330000|2022-02-04 04:52:10|836||835.8||836||835.8||0
1643950350000|2022-02-04 04:52:30|836||836||836||836||0
1643950360000|2022-02-04 04:52:40|835.8||835.8||835.8||835.8||0
1643950370000|2022-02-04 04:52:50|836||836||836||836||0
1643950380000|2022-02-04 04:53:00|835.8||835.8||836||835.8||0
1643950390000|2022-02-04 04:53:10|836||835.8||836||835.8||0
1643950420000|2022-02-04 04:53:40|836||836||836||836||0
1643950430000|2022-02-04 04:53:50|835.8||835.8||835.8||835.8||0
1643950500000|2022-02-04 04:55:00|836||835.8||836||835.8||0
1643950510000|2022-02-04 04:55:10|835.5|834.3|835.5|834.3|835.5|834.3|835.5|834.3|1
1643950530000|2022-02-04 04:55:30|||||||||2
1643950570000|2022-02-04 04:56:10||834||834.3||834.3||834|0
1643950580000|2022-02-04 04:56:20||834||834||834||834|0
1643950590000|2022-02-04 04:56:30||834.3||834.3||834.3||834.3|0
1643950640000|2022-02-04 04:57:20|835.8||835.5||835.8||835.5||0
1643950650000|2022-02-04 04:57:30|835.8||835.5||835.8||835.5||0
1643950660000|2022-02-04 04:57:40|835.8||835.5||835.8||835.5||0
1643950670000|2022-02-04 04:57:50|835.8||835.8||835.8||835.5||0
1643950680000|2022-02-04 04:58:00|835.5||835.5||835.5||835.5||0
1643950690000|2022-02-04 04:58:10|835.8||835.5||835.8||835.5||0
1643950700000|2022-02-04 04:58:20|835.8||835.5||835.8||835.5||0
1643950710000|2022-02-04 04:58:30|835.8||835.8||835.8||835.8||0
1643950720000|2022-02-04 04:58:40|835.5||835.5||835.5||835.5||0
1643950760000|2022-02-04 04:59:20|835.8||835.8||835.8||835.8||0
1643950770000|2022-02-04 04:59:30|835.5||835.8||835.8||835.5||0
1643950800000|2022-02-04 05:00:00|835.5||835.5||835.8||835.5||0
1643950810000|2022-02-04 05:00:10|835.8|834.5|835.8|834.5|835.8|834.5|835.5|834.5|0
1643950820000|2022-02-04 05:00:20|835.5|834.3|835.8|834.3|835.8|834.5|835.5|834.3|0
1643950830000|2022-02-04 05:00:30||834.5||834.3||834.5||834.3|0
1643950840000|2022-02-04 05:00:40||834.5||834.3||834.5||834.3|0
1643950860000|2022-02-04 05:01:00||834.5||834.5||834.5||834.3|0
1643950920000|2022-02-04 05:02:00|836||836||836||835.8||0
1643950930000|2022-02-04 05:02:10|835.8||836||836||835.8||0
1643950950000|2022-02-04 05:02:30|835.8||835.8||835.8||835.8||0
1643950980000|2022-02-04 05:03:00|836||836||836||836||0
1643951020000|2022-02-04 05:03:40||834.8||834.5||834.8||834.5|0
1643951040000|2022-02-04 05:04:00|835.8||835.8||836||835.8||0
1643951050000|2022-02-04 05:04:10|836||835.8||836||835.8||0
1643951070000|2022-02-04 05:04:30|836||835.8||836||835.8||0
1643951090000|2022-02-04 05:04:50|836||835.8||836||835.8||0
1643951100000|2022-02-04 05:05:00|836||836||836||835.8||0
1643951120000|2022-02-04 05:05:20||834.8||834.5||834.8||834.5|0
1643951150000|2022-02-04 05:05:50|835.8||836||836||835.8||0
1643951160000|2022-02-04 05:06:00|835.8||836||836||835.8||0
1643951180000|2022-02-04 05:06:20|835.8||835.8||836||835.8||0
1643951190000|2022-02-04 05:06:30|836||836||836||836||0
1643951220000|2022-02-04 05:07:00||834.8||834.8||834.8||834.8|0
1643951260000|2022-02-04 05:07:40||834.5||834.8||834.8||834.5|0
1643951280000|2022-02-04 05:08:00||834.5||834.5||834.5||834.5|0
1643951290000|2022-02-04 05:08:10||834.8||834.5||834.8||834.5|0
1643951320000|2022-02-04 05:08:40|835.8||835.8||835.8||835.8||0
1643951340000|2022-02-04 05:09:00|836||836||836||835.8||0
1643951390000|2022-02-04 05:09:50|835.8||835.8||836||835.8||0
1643951400000|2022-02-04 05:10:00|836||836||836||835.8||0
1643951410000|2022-02-04 05:10:10|835.8||836||836||835.8||0
1643951420000|2022-02-04 05:10:20||834.8||834.5||834.8||834.5|0
1643951430000|2022-02-04 05:10:30||834.8||834.8||834.8||834.8|0
1643951450000|2022-02-04 05:10:50|836.3||836.3||836.3||836.3||0
1643951460000|2022-02-04 05:11:00|||||||||1
1643951670000|2022-02-04 05:14:30|836||836.3||836.3||836||1
1643951770000|2022-02-04 05:16:10|836.5|835|836.5|835|836.5|835|836.5|835|0
1643951800000|2022-02-04 05:16:40|836.3|834.8|836.5|835|836.5|835|836.3|834.8|0
1643951880000|2022-02-04 05:18:00|836.3|834.8|836.5|835|836.5|835|836.3|834.8|1
1643951890000|2022-02-04 05:18:10|836.3|834.8|836.5|835|836.5|835|836.3|834.8|0
1643951910000|2022-02-04 05:18:30|836.3|834.8|836.5|835|836.5|835|836.3|834.8|0
1643951950000|2022-02-04 05:19:10|836.3||836.5||836.5||836.3||0
1643951990000|2022-02-04 05:19:50|836.3|834.8|836.3|834.8|836.3|834.8|836.3|834.8|0
1643952020000|2022-02-04 05:20:20|836|834.5|836.3|834.8|836.3|834.8|836|834.5|0
1643952030000|2022-02-04 05:20:30|836||836||836.3||836||0
1643952040000|2022-02-04 05:20:40|836.3||836||836.3||836||0
1643952050000|2022-02-04 05:20:50|836.3|834.5|836|834.5|836.3|834.5|836|834.5|0
1643952060000|2022-02-04 05:21:00||834.8||834.5||834.8||834.5|0
1643952090000|2022-02-04 05:21:30|836.3|834.8|836.3|834.8|836.3|834.8|836.3|834.8|0
1643952100000|2022-02-04 05:21:40|836||836||836||836||0
1643952110000|2022-02-04 05:21:50|836.3||836.3||836.3||836.3||0
1643952120000|2022-02-04 05:22:00|836||836||836.3||836||0
1643952130000|2022-02-04 05:22:10||834.5||834.5||834.5||834.5|0
1643952180000|2022-02-04 05:23:00|836.3|834.8|836.3|834.8|836.3|834.8|836.3|834.8|0
1643952220000|2022-02-04 05:23:40||835||834.8||835||834.8|0
1643952230000|2022-02-04 05:23:50||835||835||835||835|0
1643952240000|2022-02-04 05:24:00|836.5|834.8|836.3|834.8|836.5|834.8|836|834.8|0
1643952250000|2022-02-04 05:24:10|836|834.5|836.3|834.8|836.3|834.8|836|834.5|0
1643952260000|2022-02-04 05:24:20|836|834.5|836|834.5|836|834.5|836|834.5|0
1643952290000|2022-02-04 05:24:50|836.3|834.8|836.3|834.8|836.3|834.8|836.3|834.8|0
1643952330000|2022-02-04 05:25:30|836||836||836||836||0
1643952340000|2022-02-04 05:25:40|836.3|834.5|836|834.5|836.3|834.5|836|834.5|0
1643952350000|2022-02-04 05:25:50|836.3|834.8|836.3|834.8|836.3|834.8|836.3|834.8|0
1643952480000|2022-02-04 05:28:00|836|834.5|836|834.5|836|834.5|836|834.5|0
1643952510000|2022-02-04 05:28:30||834.8||834.5||834.8||834.5|0
1643952600000|2022-02-04 05:30:00||834.8||834.5||834.8||834.5|1
1643952610000|2022-02-04 05:30:10|835.8|834.3|835.8|834.3|835.8|834.5|835.8|834.3|0
1643952620000|2022-02-04 05:30:20|836|834.5|836|834.5|836|834.5|836|834.5|1
1643952640000|2022-02-04 05:30:40|835.8||836||836||835.8||1
1643952660000|2022-02-04 05:31:00|835.8|834.3|835.8|834.3|835.8|834.3|835.8|834.3|0
1643952670000|2022-02-04 05:31:10|835.5|834|835.5|834|835.5|834|835.5|834|0
1643952680000|2022-02-04 05:31:20|835.3||835.5||835.5||835.3||0
1643952740000|2022-02-04 05:32:20|835.3||835.3||835.3||835.3||0
1643952770000|2022-02-04 05:32:50|835.5||835.5||835.5||835.5||0
1643952780000|2022-02-04 05:33:00|835.3||835.5||835.5||835.3||0
1643952810000|2022-02-04 05:33:30||834.3||834||834.3||834|0
1643952840000|2022-02-04 05:34:00||834.3||834.3||834.3||834.3|0
1643952850000|2022-02-04 05:34:10|835.8||835.8||835.8||835.8||0
1643952900000|2022-02-04 05:35:00|835.5||835.8||835.8||835.5||0
1643952930000|2022-02-04 05:35:30|835.5||835.5||835.5||835.5||0
1643952940000|2022-02-04 05:35:40|835.8||835.8||835.8||835.8||0
1643952950000|2022-02-04 05:35:50|835.5|834|835.5|834|835.5|834|835.5|834|0
1643952960000|2022-02-04 05:36:00|835.8|834.3|835.8|834.3|835.8|834.3|835.8|834.3|0
1643953000000|2022-02-04 05:36:40|836|834.5|835.8|834.3|836|834.5|835.8|834.3|0
1643953030000|2022-02-04 05:37:10|836|834.5|836|834.5|836|834.5|836|834.5|0
1643953050000|2022-02-04 05:37:30|835.8|834.3|835.8|834.3|836|834.5|835.8|834.3|0
1643953070000|2022-02-04 05:37:50|836|834.5|836|834.5|836|834.5|835.8|834.5|0
1643953080000|2022-02-04 05:38:00|835.8|834.3|835.8|834.3|835.8|834.3|835.8|834.3|0
1643953100000|2022-02-04 05:38:20|836|834.5|835.8|834.3|836|834.5|835.8|834.3|0
1643953170000|2022-02-04 05:39:30|836|834.5|835.8|834.3|836|834.5|835.8|834.3|0
1643953180000|2022-02-04 05:39:40|836|834.5|835.8|834.3|836|834.5|835.8|834.3|0
1643953190000|2022-02-04 05:39:50|835.5||835.8||835.8||835.5||0
1643953200000|2022-02-04 05:40:00|835.5||835.8||835.8||835.5||0
1643953210000|2022-02-04 05:40:10|835.5||835.8||835.8||835.5||0
1643953310000|2022-02-04 05:41:50|835.5||835.5||835.5||835.5||0
1643953370000|2022-02-04 05:42:50||834||834||834||834|0
1643953470000|2022-02-04 05:44:30||834.3||834.3||834.3||834.3|0
1643953520000|2022-02-04 05:45:20||834||834.3||834.3||834|0
1643953540000|2022-02-04 05:45:40|835.8||835.8||835.8||835.8||5
1643953550000|2022-02-04 05:45:50|835.5||835.5||835.5||835.5||0
1643953560000|2022-02-04 05:46:00|835.8|834|835.5|834|835.8|834.3|835.5|834|0
1643953570000|2022-02-04 05:46:10||834.3||834.3||834.3||834.3|0
1643953580000|2022-02-04 05:46:20||834||834.3||834.3||834|0
1643953590000|2022-02-04 05:46:30|835.8|834|835.5|834|835.8|834.3|835.5|834|0
1643953600000|2022-02-04 05:46:40|835.8|834.3|835.5|834|835.8|834.3|835.5|834|0
1643953610000|2022-02-04 05:46:50|835.8|834.3|835.8|834.3|835.8|834.3|835.5|834.3|0
1643953620000|2022-02-04 05:47:00|835.5||835.8||835.8||835.5||0
1643953630000|2022-02-04 05:47:10|835.5||835.8||835.8||835.5||0
1643953640000|2022-02-04 05:47:20|835.5||835.8||835.8||835.5||0
1643953670000|2022-02-04 05:47:50||834.5||834.5||834.5||834.5|0
1643953680000|2022-02-04 05:48:00||834.3||834.3||834.3||834.3|1
1643953770000|2022-02-04 05:49:30|835.5|834|835.8|834.3|835.8|834.3|835.5|834|0
1643953800000|2022-02-04 05:50:00|835.5|834|835.8|834.3|835.8|834.3|835.5|834|0
1643953860000|2022-02-04 05:51:00|835.5||835.5||835.5||835.5||0
1643953870000|2022-02-04 05:51:10|835.8|834.5|835.8|834.5|835.8|834.5|835.8|834.5|1
1643953900000|2022-02-04 05:51:40|836||835.8||836||835.8||0
1643953920000|2022-02-04 05:52:00|836||835.8||836||835.8||0
1643954110000|2022-02-04 05:55:10|836||835.8||836||835.8||0
1643954160000|2022-02-04 05:56:00|||||||||1
1643954270000|2022-02-04 05:57:50|||||||||1
1643954350000|2022-02-04 05:59:10|835.5|834|835.5|834.3|835.5|834.3|835.5|834|12
1643954360000|2022-02-04 05:59:20|835.3|834|835.3|834|835.3|834|835.3|834|0
1643954410000|2022-02-04 06:00:10|835.5|834.3|835.5|834.3|835.5|834.3|835.5|834|0
1643954420000|2022-02-04 06:00:20||834||834||834||834|0
1643954430000|2022-02-04 06:00:30|835.3||835.3||835.3||835.3||0
1643954440000|2022-02-04 06:00:40|835.5||835.5||835.5||835.5||0
1643954460000|2022-02-04 06:01:00|835.3||835.3||835.3||835.3||0
1643954500000|2022-02-04 06:01:40|835|833.5|835|833.5|835|833.8|835|833.5|10
1643954550000|2022-02-04 06:02:30|834.8||835||835||834.8||0
1643954570000|2022-02-04 06:02:50||833.8||833.8||833.8||833.8|0
1643954580000|2022-02-04 06:03:00|||||||||1
1643954700000|2022-02-04 06:05:00|835.3||835||835.3||835||0
1643954710000|2022-02-04 06:05:10|834.8|833.5|834.8|833.3|834.8|833.5|834.8|833.3|8
1643954720000|2022-02-04 06:05:20|834.5|833|834.5|833.3|834.8|833.3|834.5|833|0
1643954800000|2022-02-04 06:06:40|||||||||1
1643954820000|2022-02-04 06:07:00||833||833||833.3||833|0
1643954830000|2022-02-04 06:07:10||833.3||833.3||833.3||833|0
1643954840000|2022-02-04 06:07:20||833||833||833.3||833|0
1643954850000|2022-02-04 06:07:30|834.3||834.5||834.5||834.3||0
1643954860000|2022-02-04 06:07:40||833.3||833.3||833.3||833.3|0
1643954940000|2022-02-04 06:09:00|834.8|833.5|834.8|833.5|834.8|833.5|834.8|833.5|2
1643954950000|2022-02-04 06:09:10||833.3||833.3||833.3||833.3|0
1643954960000|2022-02-04 06:09:20|834.5|833.5|834.8|833.5|834.8|833.5|834.5|833.3|2
1643954980000|2022-02-04 06:09:40||833.3||833.3||833.3||833.3|0
1643954990000|2022-02-04 06:09:50||833.5||833.5||833.5||833.3|0
1643955000000|2022-02-04 06:10:00|834.5|833.3|834.5|833.3|834.8|833.3|834.5|833.3|0
1643955040000|2022-02-04 06:10:40|||||||||1
1643955060000|2022-02-04 06:11:00|834.8||834.5||834.8||834.5||0
1643955080000|2022-02-04 06:11:20|834.8||834.5||834.8||834.5||0
1643955090000|2022-02-04 06:11:30|834.8||834.5||834.8||834.5||0
1643955110000|2022-02-04 06:11:50|834.8||834.5||834.8||834.5||0
1643955220000|2022-02-04 06:13:40|834.8||834.5||834.8||834.5||0
1643955230000|2022-02-04 06:13:50|834.8||834.5||834.8||834.5||0
1643955260000|2022-02-04 06:14:20|||||||||1
1643955270000|2022-02-04 06:14:30|834.8|833.5|834.8|833.5|834.8|833.5|834.8|833.3|1
1643955290000|2022-02-04 06:14:50|834.5|833.3|834.5|833.3|834.5|833.3|834.5|833.3|0
1643955300000|2022-02-04 06:15:00|834.8||834.8||834.8||834.5||0
1643955310000|2022-02-04 06:15:10|834.5||834.5||834.8||834.5||0
1643955320000|2022-02-04 06:15:20|834.8||834.8||834.8||834.8||0
1643955330000|2022-02-04 06:15:30||833.5||833.5||833.5||833.5|0
1643955340000|2022-02-04 06:15:40||833.3||833.3||833.3||833.3|1
1643955350000|2022-02-04 06:15:50|834.5||834.8||834.8||834.5||0
1643955360000|2022-02-04 06:16:00|834.5|833.5|834.8|833.3|834.8|833.5|834.5|833.3|0
1643955370000|2022-02-04 06:16:10|834.5|833.5|834.8|833.5|834.8|833.5|834.5|833.5|4
1643955410000|2022-02-04 06:16:50|834.5|833|834.5|833|834.5|833.3|834.5|833|58
1643955420000|2022-02-04 06:17:00|834.3||834.5||834.5||834.3||1
1643955450000|2022-02-04 06:17:30|834.3|832.8|834.3|833|834.3|833|834.3|832.8|1
1643955530000|2022-02-04 06:18:50|834.5||834.5||834.5||834.5||0
1643955540000|2022-02-04 06:19:00|834.3|833.3|834.5|833|834.5|833.3|834.3|833|0
1643955570000|2022-02-04 06:19:30|834.3||834.3||834.3||834.3||0
1643955630000|2022-02-04 06:20:30|834.5||834.5||834.5||834.5||0
1643955660000|2022-02-04 06:21:00||833.3||833.3||833.3||833.3|0
1643955690000|2022-02-04 06:21:30|||||||||1
1643955700000|2022-02-04 06:21:40|834.8||834.5||834.8||834.5||0
1643955720000|2022-02-04 06:22:00|834.8||834.5||834.8||834.5||0
1643955730000|2022-02-04 06:22:10|834.8||834.8||834.8||834.5||0
1643955740000|2022-02-04 06:22:20|834.5||834.8||834.8||834.5||0
1643955750000|2022-02-04 06:22:30|834.5||834.8||834.8||834.5||0
1643955760000|2022-02-04 06:22:40|834.5||834.5||834.5||834.5||0
1643955770000|2022-02-04 06:22:50|834.8||834.5||834.8||834.5||0
1643955780000|2022-02-04 06:23:00|834.8||834.5||834.8||834.5||0
1643955860000|2022-02-04 06:24:20|834.3|833|834.3|833|834.5|833|834.3|833|1
1643955870000|2022-02-04 06:24:30|834.5||834.3||834.5||834.3||0
1643955880000|2022-02-04 06:24:40|834.5||834.3||834.5||834.3||0
1643955890000|2022-02-04 06:24:50|834.5||834.3||834.5||834.3||0
1643955900000|2022-02-04 06:25:00|834.5|832.8|834.5|833|834.5|833|834.3|832.8|0
1643955910000|2022-02-04 06:25:10||833.3||833||833.3||833|0
1643955920000|2022-02-04 06:25:20|||||||||1
1643955930000|2022-02-04 06:25:30|834.3|832.8|834.3|833|834.3|833|834.3|832.8|0
1643955940000|2022-02-04 06:25:40||832.8||832.8||832.8||832.8|0
1643955950000|2022-02-04 06:25:50||833||832.8||833||832.8|0
1643955960000|2022-02-04 06:26:00||833||832.8||833||832.8|0
1643955970000|2022-02-04 06:26:10|834.5|833|834.5|833|834.5|833|834.5|833|0
1643955990000|2022-02-04 06:26:30|834.3||834.5||834.5||834.3||0
1643956000000|2022-02-04 06:26:40|834.3|832.8|834.3|833|834.3|833|834.3|832.8|0
1643956010000|2022-02-04 06:26:50||832.8||832.8||833||832.8|0
1643956020000|2022-02-04 06:27:00||833||832.8||833||832.8|0
1643956040000|2022-02-04 06:27:20||833||832.8||833||832.8|0
1643956050000|2022-02-04 06:27:30||833||832.8||833||832.8|0
1643956060000|2022-02-04 06:27:40||833||833||833||833|0
1643956080000|2022-02-04 06:28:00|834.5|832.8|834.5|833|834.5|833|834.5|832.8|0
1643956100000|2022-02-04 06:28:20||833.3||833||833.3||833|0
1643956110000|2022-02-04 06:28:30|834.3|833.3|834.5|833|834.5|833.3|834.3|833|0
1643956150000|2022-02-04 06:29:10|||||||||1
1643956180000|2022-02-04 06:29:40||833.3||833||833.3||833|0
1643956190000|2022-02-04 06:29:50||833.3||833||833.3||833|0
1643956200000|2022-02-04 06:30:00||833.3||833.3||833.3||833.3|0
1643956210000|2022-02-04 06:30:10||833||833||833||833|0
1643956220000|2022-02-04 06:30:20||833.3||833.3||833.3||833.3|0
1643956230000|2022-02-04 06:30:30||833||833||833.3||833|0
1643956250000|2022-02-04 06:30:50||833.3||833||833.3||833|0
1643956260000|2022-02-04 06:31:00||833.3||833||833.3||833|0
1643956270000|2022-02-04 06:31:10||833.3||833.3||833.3||833.3|0
1643956290000|2022-02-04 06:31:30||833||833||833||833|0
1643956300000|2022-02-04 06:31:40||833.3||833||833.3||833|0
1643956310000|2022-02-04 06:31:50||833.3||833.3||833.3||833|0
1643956320000|2022-02-04 06:32:00||833||833||833||833|0
1643956340000|2022-02-04 06:32:20|834.3|832.8|834.3|832.8|834.3|833|834.3|832.8|0
1643956350000|2022-02-04 06:32:30|834.5|833|834.5|833|834.5|833|834.3|833|0
1643956360000|2022-02-04 06:32:40|834.3|832.8|834.3|832.8|834.3|832.8|834.3|832.8|0
1643956370000|2022-02-04 06:32:50||833||833||833||833|0
1643956380000|2022-02-04 06:33:00||832.8||832.8||832.8||832.8|0
1643956390000|2022-02-04 06:33:10||833||832.8||833||832.8|0
1643956400000|2022-02-04 06:33:20||833||833||833||833|1
1643956440000|2022-02-04 06:34:00||832.8||833||833||832.8|0
1643956450000|2022-02-04 06:34:10|834.5||834.3||834.5||834.3||0
1643956460000|2022-02-04 06:34:20|834.5||834.5||834.5||834.3||0
1643956470000|2022-02-04 06:34:30|834.3||834.3||834.5||834.3||0
1643956480000|2022-02-04 06:34:40||832.8||832.8||833||832.8|0
1643956490000|2022-02-04 06:34:50|834.5|833|834.5|833|834.5|833|834.5|832.8|0
1643956500000|2022-02-04 06:35:00|834.3|832.8|834.3|833|834.3|833|834.3|832.8|0
1643956510000|2022-02-04 06:35:10|834.5||834.5||834.5||834.5||0
1643956580000|2022-02-04 06:36:20||833.3||833.3||833.3||833.3|0
1643956590000|2022-02-04 06:36:30||833||833||833||833|0
1643956650000|2022-02-04 06:37:30||833.3||833||833.3||833|0
1643956660000|2022-02-04 06:37:40|||||||||1
1643956700000|2022-02-04 06:38:20|||||||||1
1643956760000|2022-02-04 06:39:20|834.3||834.5||834.5||834.3||0
1643956770000|2022-02-04 06:39:30|834.3|832.8|834.3|832.8|834.3|832.8|834.3|832.8|0
1643956780000|2022-02-04 06:39:40|834.5|833|834.5|833|834.5|833|834.3|832.8|0
1643956810000|2022-02-04 06:40:10|834.3||834.3||834.3||834.3||0
1643956840000|2022-02-04 06:40:40|834.5|833.3|834.5|833.3|834.5|833.3|834.5|833.3|4
1643956850000|2022-02-04 06:40:50||833||833.3||833.3||833|0
1643956860000|2022-02-04 06:41:00||833||833||833.3||833|0
1643956870000|2022-02-04 06:41:10|834.8|833.3|834.5|833.3|834.8|833.3|834.5|833.3|0
1643956880000|2022-02-04 06:41:20|834.8||834.8||834.8||834.8||0
1643956890000|2022-02-04 06:41:30||833.5||833.5||833.5||833.3|0
1643956900000|2022-02-04 06:41:40||833.3||833.3||833.5||833.3|1
1643956960000|2022-02-04 06:42:40||833.5||833.3||833.5||833.3|0
1643956970000|2022-02-04 06:42:50||833.5||833.5||833.5||833.3|0
1643956980000|2022-02-04 06:43:00||833.3||833.5||833.5||833.3|0
1643956990000|2022-02-04 06:43:10|835||835||835||835||0
1643957000000|2022-02-04 06:43:20|834.8|833.3|835|833.5|835|833.5|834.8|833.3|0
1643957020000|2022-02-04 06:43:40|834.8|833.3|834.8|833.3|834.8|833.3|834.8|833.3|0
1643957040000|2022-02-04 06:44:00||833.5||833.5||833.5||833.5|0
1643957050000|2022-02-04 06:44:10||833.3||833.5||833.5||833.3|0
1643957060000|2022-02-04 06:44:20||833.3||833.3||833.3||833.3|0
1643957120000|2022-02-04 06:45:20|834.5||834.8||834.8||834.5||0
1643957160000|2022-02-04 06:46:00|||||||||1
1643957170000|2022-02-04 06:46:10||833.5||833.5||833.5||833.3|0
1643957180000|2022-02-04 06:46:20||833.3||833.5||833.5||833.3|0
1643957200000|2022-02-04 06:46:40||833.3||833.3||833.3||833.3|0
1643957280000|2022-02-04 06:48:00|||||||||1
1643957310000|2022-02-04 06:48:30||833.5||833.5||833.5||833.5|0
1643957340000|2022-02-04 06:49:00|835||835||835||835||1
1643957350000|2022-02-04 06:49:10|835.3|834|835.5|834|835.5|834.3|835.3|834|0
1643957360000|2022-02-04 06:49:20||834.3||834||834.3||834|1
1643957370000|2022-02-04 06:49:30|835.3||835.3||835.3||835.3||0
1643957410000|2022-02-04 06:50:10|||||||||1
1643957460000|2022-02-04 06:51:00||833.8||834||834||833.8|0
1643957490000|2022-02-04 06:51:30|835|833.8|835.3|833.8|835.3|833.8|835|833.8|0
1643957500000|2022-02-04 06:51:40||834||834||834||834|0
1643957520000|2022-02-04 06:52:00|835|833.8|835.3|834|835.3|834|835|833.8|2
1643957590000|2022-02-04 06:53:10|835.8|834.5|835.8|834.5|835.8|834.5|835.8|834.5|31
1643957600000|2022-02-04 06:53:20|835.5|834.3|835.8|834.3|835.8|834.3|835.5|834.3|15
1643957610000|2022-02-04 06:53:30|835.5|834.5|835.8|834.5|835.8|834.5|835.5|834.3|1
1643957620000|2022-02-04 06:53:40|835.5|834.3|835.5|834.3|835.5|834.3|835.5|834.3|0
1643957630000|2022-02-04 06:53:50|835.8||835.5||835.8||835.5||1
1643957640000|2022-02-04 06:54:00|835.8||835.8||835.8||835.5||2
1643957700000|2022-02-04 06:55:00|835.5||835.8||835.8||835.5||0
1643957710000|2022-02-04 06:55:10|835.5|834.5|835.5|834.3|835.5|834.5|835.5|834.3|1
1643957720000|2022-02-04 06:55:20||834||834.3||834.3||834|0
1643957740000|2022-02-04 06:55:40||834||834||834.3||834|0
1643957760000|2022-02-04 06:56:00|835.8|834.3|835.5|834|835.8|834.3|835.5|834|1
1643957770000|2022-02-04 06:56:10|835.3||835.3||835.3||835.3||0
1643957780000|2022-02-04 06:56:20|||||||||1
1643957790000|2022-02-04 06:56:30|835.5||835.3||835.5||835.3||0
1643957810000|2022-02-04 06:56:50|835.5||835.5||835.5||835.5||0
1643957820000|2022-02-04 06:57:00|835.3||835.5||835.5||835.3||1
1643957840000|2022-02-04 06:57:20|835.3|833.8|835.3|834|835.3|834|835.3|833.8|0
1643957850000|2022-02-04 06:57:30||833.8||833.8||833.8||833.8|0
1643957860000|2022-02-04 06:57:40||834||833.8||834||833.8|0
1643957870000|2022-02-04 06:57:50|835.5|834|835.5|834|835.5|834|835.5|834|0
1643957880000|2022-02-04 06:58:00|835.3|833.8|835.3|833.8|835.5|833.8|835.3|833.8|1
1643957890000|2022-02-04 06:58:10||834||834||834||833.8|0
1643957900000|2022-02-04 06:58:20|||||||||1
1643957910000|2022-02-04 06:58:30||833.8||833.8||834||833.8|0
1643957940000|2022-02-04 06:59:00||834||834||834||833.8|1
1643957950000|2022-02-04 06:59:10||833.8||834||834||833.8|0
1643957960000|2022-02-04 06:59:20|835|833.8|835|833.8|835|833.8|835|833.8|0
1643958000000|2022-02-04 07:00:00|835.3|834|835.5|834|835.8|834.3|835.3|834|5
1643958010000|2022-02-04 07:00:10||834.3||834.3||834.3||834|0
1643958020000|2022-02-04 07:00:20||834||834||834||834|0
1643958030000|2022-02-04 07:00:30|835.3||835.3||835.3||835.3||0
1643958040000|2022-02-04 07:00:40||833.8||834||834||833.8|0
1643958050000|2022-02-04 07:00:50||833.8||834||834||833.8|0
1643958060000|2022-02-04 07:01:00||833.8||834||834||833.8|0
1643958070000|2022-02-04 07:01:10|835|833.8|835|833.8|835|833.8|835|833.8|0
1643958080000|2022-02-04 07:01:20|835.3|834|835.3|834|835.3|834|835.3|833.8|0
1643958100000|2022-02-04 07:01:40||833.8||834||834||833.8|0
1643958110000|2022-02-04 07:01:50||833.8||834||834||833.8|0
1643958120000|2022-02-04 07:02:00||833.8||833.8||833.8||833.8|1
1643958130000|2022-02-04 07:02:10|835||835||835.3||835||0
1643958140000|2022-02-04 07:02:20|835.3|834|835.3|834|835.3|834|835.3|834|21
1643958150000|2022-02-04 07:02:30|835.5||835.5||835.5||835.5||3
1643958160000|2022-02-04 07:02:40|835.3|833.8|835.3|833.8|835.3|833.8|835.3|833.8|1
1643958170000|2022-02-04 07:02:50||834||834||834||833.8|0
1643958180000|2022-02-04 07:03:00|||||||||1
1643958220000|2022-02-04 07:03:40|835.5|834.3|835.5|834.3|835.5|834.3|835.3|834.3|13
1643958230000|2022-02-04 07:03:50|||||||||2
1643958240000|2022-02-04 07:04:00|||||||||1
1643958280000|2022-02-04 07:04:40|835.3|834|835.3|834|835.3|834|835.3|834|1
1643958300000|2022-02-04 07:05:00|835.5||835.5||835.5||835.5||1
1643958320000|2022-02-04 07:05:20|835.3||835.3||835.3||835.3||0
1643958340000|2022-02-04 07:05:40|835.5||835.5||835.5||835.5||0
1643958350000|2022-02-04 07:05:50|835.8|834.3|835.8|834.3|835.8|834.5|835.8|834|3
1643958360000|2022-02-04 07:06:00||834.5||834.5||834.5||834.5|0
1643958370000|2022-02-04 07:06:10|836|834.8|836|834.8|836|834.8|835.8|834.5|2
1643958380000|2022-02-04 07:06:20||834.5||834.5||834.8||834.5|9
1643958390000|2022-02-04 07:06:30||834.8||834.8||834.8||834.8|0
1643958410000|2022-02-04 07:06:50|836.3|835|836|834.8|836.3|835|836|834.8|3
1643958420000|2022-02-04 07:07:00||834.5||834.8||834.8||834.5|2
1643958440000|2022-02-04 07:07:20|836.3||836||836.3||836||0
1643958450000|2022-02-04 07:07:30|836.3|835|836|834.8|836.3|835|836|834.8|0
1643958460000|2022-02-04 07:07:40|836.3||836||836.3||836||1
1643958480000|2022-02-04 07:08:00|836.3|835|836.5|835|836.5|835.3|836.3|834.8|5
1643958490000|2022-02-04 07:08:10|836.3||836.3||836.5||836.3||0
1643958500000|2022-02-04 07:08:20|836.5||836.5||836.5||836.5||0
1643958510000|2022-02-04 07:08:30|836.3||836.3||836.3||836.3||0
1643958530000|2022-02-04 07:08:50|836|834.8|836|834.8|836.3|834.8|836|834.8|5
1643958540000|2022-02-04 07:09:00|836.3|835|836.3|834.8|836.3|835|836.3|834.8|1
1643958560000|2022-02-04 07:09:20||835||834.8||835||834.8|0
1643958570000|2022-02-04 07:09:30|836.5|835|836.5|835.3|836.8|835.3|836.5|835|3
1643958590000|2022-02-04 07:09:50|836.8|835|836.8|835.3|836.8|835.3|836.8|835|3
1643958600000|2022-02-04 07:10:00|836.5||836.8||836.8||836.5||2
1643958610000|2022-02-04 07:10:10|||||||||11
1643958620000|2022-02-04 07:10:20|836.5|835|836|834.8|836.5|835|836|834.8|0
1643958630000|2022-02-04 07:10:30||834.5||834.8||834.8||834.5|0
1643958640000|2022-02-04 07:10:40|836.3||836.3||836.3||836.3||0
1643958660000|2022-02-04 07:11:00||835||835||835||835|0
1643958670000|2022-02-04 07:11:10||834.8||834.8||834.8||834.8|1
1643958680000|2022-02-04 07:11:20|836|835|836.3|835|836.3|835|836|835|0
1643958690000|2022-02-04 07:11:30|836|834.8|836.3|834.8|836.3|834.8|836|834.8|0
1643958700000|2022-02-04 07:11:40|836||836.3||836.3||836||0
1643958710000|2022-02-04 07:11:50||835||835||835||835|15
1643958720000|2022-02-04 07:12:00||834.8||834.8||834.8||834.8|2
1643958730000|2022-02-04 07:12:10|836||836.3||836.3||836||0
1643958740000|2022-02-04 07:12:20|836.5|835|836.3|835|836.5|835|836.3|834.8|2
1643958750000|2022-02-04 07:12:30||834.8||835||835||834.8|0
1643958780000|2022-02-04 07:13:00||834.8||834.8||835||834.8|1
1643958800000|2022-02-04 07:13:20|836||836||836.3||836||0
1643958810000|2022-02-04 07:13:30|836.3||836.3||836.3||836.3||0
1643958820000|2022-02-04 07:13:40|836.8|835.5|836.8|835.3|836.8|835.5|836.8|835.3|108
1643958830000|2022-02-04 07:13:50||835.5||835.5||835.5||835.5|12
1643958840000|2022-02-04 07:14:00||835.3||835.5||835.5||835.3|0
1643958850000|2022-02-04 07:14:10|836.5|835|836.5|835|836.5|835|836.5|835|1
1643958860000|2022-02-04 07:14:20||835.3||835||835.3||835|0
1643958870000|2022-02-04 07:14:30|836.3|835.3|836.5|835.3|836.5|835.3|836.3|835.3|0
1643958880000|2022-02-04 07:14:40|836.3|835|836.5|835|836.5|835.3|836.3|835|0
1643958890000|2022-02-04 07:14:50|836.3|835.3|836.5|835|836.5|835.3|836.3|835|1
1643958910000|2022-02-04 07:15:10||835.3||835.3||835.3||835.3|0
1643958920000|2022-02-04 07:15:20|836.8||836.8||836.8||836.5||1
1643958930000|2022-02-04 07:15:30|836.5|835.5|836.8|835.5|836.8|835.5|836.5|835.5|0
1643958940000|2022-02-04 07:15:40|836.5|835.3|836.8|835.5|836.8|835.5|836.5|835.3|515
1643958950000|2022-02-04 07:15:50||835.3||835.3||835.5||835.3|4
1643958960000|2022-02-04 07:16:00|837|835.5|837.3|836|837.5|836|836.8|835.5|8
1643958970000|2022-02-04 07:16:10|837.5|835.8|837.3|836|837.5|836|837.3|835.8|6
1643958980000|2022-02-04 07:16:20|837.5|836.3|837.5|836.3|837.8|836.3|837.5|836.3|0
1643958990000|2022-02-04 07:16:30|837.3|836|837.5|836|837.5|836|837.3|836|8
1643959000000|2022-02-04 07:16:40|837.3|835.8|837.3|835.8|837.5|835.8|837.3|835.8|12
1643959010000|2022-02-04 07:16:50|837||837||837||837||0
1643959020000|2022-02-04 07:17:00|837.3||837||837.3||837||21
1643959030000|2022-02-04 07:17:10|837.3||837||837.3||837||0
1643959060000|2022-02-04 07:17:40|836.8|835.5|836.8|835.5|837|835.5|836.8|835.5|1
1643959070000|2022-02-04 07:17:50|837||836.8||837||836.8||0
1643959090000|2022-02-04 07:18:10|837|835.3|836.8|835.5|837|835.5|836.8|835.3|0
1643959100000|2022-02-04 07:18:20|837||837||837||837||0
1643959110000|2022-02-04 07:18:30|836.8||836.8||837||836.8||0
1643959120000|2022-02-04 07:18:40|837|835.8|837|835.5|837|835.8|837|835.5|0
1643959130000|2022-02-04 07:18:50||835.8||835.5||835.8||835.5|0
1643959150000|2022-02-04 07:19:10||835.8||835.8||835.8||835.8|2
1643959160000|2022-02-04 07:19:20|836.8|835.5|837|835.8|837|835.8|836.8|835.5|0
1643959170000|2022-02-04 07:19:30||835.5||835.5||835.8||835.5|0
1643959180000|2022-02-04 07:19:40||835.8||835.5||835.8||835.5|0
1643959200000|2022-02-04 07:20:00||835.8||835.5||835.8||835.5|1
1643959210000|2022-02-04 07:20:10||835.8||835.8||835.8||835.8|0
1643959220000|2022-02-04 07:20:20||835.5||835.8||835.8||835.5|0
1643959230000|2022-02-04 07:20:30||835.5||835.5||835.8||835.5|0
1643959240000|2022-02-04 07:20:40|837.3|835.8|837.3|836|837.3|836|837.3|835.8|6
1643959250000|2022-02-04 07:20:50||835.8||835.8||835.8||835.8|52
1643959260000|2022-02-04 07:21:00|837||837.3||837.3||837||1
1643959270000|2022-02-04 07:21:10|837||837||837.3||837||0
1643959280000|2022-02-04 07:21:20|837.3||837||837.3||837||0
1643959290000|2022-02-04 07:21:30|837.3|836|837.3|836|837.3|836|837.3|835.8|1
1643959300000|2022-02-04 07:21:40|837.5|835.8|837.5|836|837.5|836|837.3|835.8|0
1643959310000|2022-02-04 07:21:50|837.3||837.3||837.3||837.3||0
1643959320000|2022-02-04 07:22:00|||||||||1
1643959330000|2022-02-04 07:22:10||835.8||836||836||835.8|10
1643959350000|2022-02-04 07:22:30|837|835.8|837|835.8|837|835.8|837|835.8|0
1643959360000|2022-02-04 07:22:40|837.3|836|837.3|836|837.3|836|837|836|4
1643959370000|2022-02-04 07:22:50|||||||||6
1643959400000|2022-02-04 07:23:20|837|835.8|837|835.8|837|835.8|837|835.8|2
1643959420000|2022-02-04 07:23:40|837.3|836|837.3|836|837.3|836|837.3|836|2
1643959430000|2022-02-04 07:23:50|837.5|836.3|837.5|836.3|837.5|836.3|837.5|836.3|3
1643959440000|2022-02-04 07:24:00|837.8|836.5|837.8|836.5|838|836.8|837.8|836.5|7
1643959450000|2022-02-04 07:24:10|838||837.8||838||837.8||0
1643959470000|2022-02-04 07:24:30|837.5|836.3|837.5|836.3|837.5|836.3|837.5|836.3|0
1643959480000|2022-02-04 07:24:40|837.8|836.5|837.5|836.3|837.8|836.5|837.5|836.3|0
1643959500000|2022-02-04 07:25:00|837.8||837.5||837.8||837.5||1
1643959550000|2022-02-04 07:25:50|837.8|836.5|837.8|836.5|837.8|836.5|837.8|836.5|0
1643959560000|2022-02-04 07:26:00|||||||||4
1643959580000|2022-02-04 07:26:20|838||837.8||838||837.8||0
1643959590000|2022-02-04 07:26:30|838||837.8||838||837.8||0
1643959610000|2022-02-04 07:26:50||836.3||836.3||836.5||836.3|0
1643959620000|2022-02-04 07:27:00||836.5||836.5||836.5||836.5|0
1643959630000|2022-02-04 07:27:10|||||||||1
1643959650000|2022-02-04 07:27:30||836.3||836.3||836.3||836.3|1
1643959660000|2022-02-04 07:27:40|837.5||837.8||837.8||837.5||0
1643959670000|2022-02-04 07:27:50|837.5|836|837.3|836|837.5|836|837.3|836|12
1643959680000|2022-02-04 07:28:00|837.5|836.3|837.5|836.3|837.5|836.3|837.5|836.3|3
1643959690000|2022-02-04 07:28:10||836||836||836||836|1
1643959700000|2022-02-04 07:28:20||836.3||836||836.3||836|0
1643959710000|2022-02-04 07:28:30|837.3||837.3||837.3||837.3||0
1643959720000|2022-02-04 07:28:40|837.5|836.3|837.5|836.3|837.5|836.3|837.5|836.3|1
1643959730000|2022-02-04 07:28:50|837.8||837.5||837.8||837.5||3
1643959740000|2022-02-04 07:29:00|837.8||837.5||837.8||837.5||1
1643959750000|2022-02-04 07:29:10|837.8|836|837.8|836.3|837.8|836.3|837.5|836|0
1643959760000|2022-02-04 07:29:20|837.5|836.5|837.8|836.3|837.8|836.5|837.5|836.3|2
1643959770000|2022-02-04 07:29:30|837.5|836.5|837.8|836.5|837.8|836.5|837.5|836.3|0
1643959780000|2022-02-04 07:29:40||836.3||836.5||836.5||836.3|0
1643959800000|2022-02-04 07:30:00|838|836.8|837.8|836.5|838|836.8|837.8|836.5|1
1643959810000|2022-02-04 07:30:10|838||837.8||838||837.8||0
1643959820000|2022-02-04 07:30:20||836.3||836.5||836.5||836.3|0
1643959830000|2022-02-04 07:30:30||836.3||836.3||836.5||836.3|0
1643959840000|2022-02-04 07:30:40|837.5||837.8||837.8||837.5||0
1643959860000|2022-02-04 07:31:00|837.5||837.5||837.5||837.5||0
1643959870000|2022-02-04 07:31:10|||||||||2
1643959890000|2022-02-04 07:31:30|837.3|836|837.5|836|837.5|836|837.3|836|4
1643959900000|2022-02-04 07:31:40|837.3|835.8|837.3|835.8|837.3|835.8|837.3|835.8|0
1643959910000|2022-02-04 07:31:50|837||837||837||837||0
1643959920000|2022-02-04 07:32:00|837.3|836|837.8|836.3|837.8|836.5|837.3|835.8|0
1643959930000|2022-02-04 07:32:10||836.5||836.5||836.5||836.3|1
1643959940000|2022-02-04 07:32:20||836.3||836.3||836.3||836.3|0
1643959950000|2022-02-04 07:32:30|837.5|836.5|837.8|836.3|837.8|836.5|837.5|836.3|1
1643959970000|2022-02-04 07:32:50||836.5||836.3||836.5||836.3|0
1643959980000|2022-02-04 07:33:00|838|836.5|838|836.5|838|836.5|837.8|836.5|4
1643959990000|2022-02-04 07:33:10|838.3|837|838.3|836.8|838.3|837|838.3|836.8|2
1643960000000|2022-02-04 07:33:20|838.5|837|838.3|837|838.5|837|838.3|837|0
1643960010000|2022-02-04 07:33:30|838|836.8|838|836.8|838.3|836.8|838|836.8|0
1643960020000|2022-02-04 07:33:40|837.8|836.5|838|836.5|838|836.8|837.8|836.5|1
1643960040000|2022-02-04 07:34:00|838.3|836.8|838.3|836.8|838.3|836.8|838.3|836.5|1
1643960050000|2022-02-04 07:34:10|838||838.3||838.3||838||0
1643960060000|2022-02-04 07:34:20||837||837||837||837|0
1643960070000|2022-02-04 07:34:30|838|836.8|838|836.8|838.3|836.8|838|836.8|1
1643960080000|2022-02-04 07:34:40|838.3|837|838.5|837|838.5|837|838.3|837|0
1643960100000|2022-02-04 07:35:00|838.3|836.8|838.3|836.8|838.3|836.8|838.3|836.8|0
1643960110000|2022-02-04 07:35:10|838|836.5|838|836.5|838|836.5|838|836.5|1
1643960120000|2022-02-04 07:35:20|837.8|836.8|838|836.8|838|836.8|837.8|836.8|10
1643960130000|2022-02-04 07:35:30|838.3|837|838.5|837|838.5|837|838|836.8|436
1643960140000|2022-02-04 07:35:40||837.3||837.3||837.3||837.3|0
1643960150000|2022-02-04 07:35:50|838.8||838.5||838.8||838.5||0
1643960160000|2022-02-04 07:36:00||837||837.3||837.3||837|2
1643960170000|2022-02-04 07:36:10|838.8||838.5||838.8||838.5||0
1643960190000|2022-02-04 07:36:30|838.8|837.5|838.8|837.5|838.8|837.5|838.8|837.5|5
1643960200000|2022-02-04 07:36:40|839|837.8|839.3|838|839.3|838|839|837.8|22
1643960210000|2022-02-04 07:36:50|839|837.8|839|837.8|839.3|837.8|839|837.8|4
1643960220000|2022-02-04 07:37:00|839.3|838|839.3|838|839.3|838|839|838|4
1643960230000|2022-02-04 07:37:10|||||||||5
1643960250000|2022-02-04 07:37:30|||||||||3
1643960260000|2022-02-04 07:37:40|839.5||839.5||839.5||839.3||4
1643960280000|2022-02-04 07:38:00||838.3||838.3||838.3||838.3|0
1643960290000|2022-02-04 07:38:10|839.8|838.5|840|838.8|840|838.8|839.8|838.5|437
1643960300000|2022-02-04 07:38:20||838.5||838.8||838.8||838.5|6
1643960310000|2022-02-04 07:38:30|||||||||5
1643960330000|2022-02-04 07:38:50|839.8|838.5|839.8|838.5|839.8|838.5|839.8|838.5|1
1643960340000|2022-02-04 07:39:00|840|838.8|840|838.8|840|838.8|840|838.8|3
1643960360000|2022-02-04 07:39:20|||||||||6
1643960370000|2022-02-04 07:39:30|839.8|838.5|839.5|838.3|839.8|838.5|839.3|838|9
1643960380000|2022-02-04 07:39:40||838||838.3||838.3||838|75
1643960390000|2022-02-04 07:39:50|839.8|838.5|839.8|838.5|840|838.5|839.8|838.5|3
1643960400000|2022-02-04 07:40:00|840|838.8|839.8|838.5|840|838.8|839.8|838.5|1
1643960410000|2022-02-04 07:40:10|840||839.8||840||839.8||0
1643960420000|2022-02-04 07:40:20|840||839.8||840||839.8||0
1643960430000|2022-02-04 07:40:30|840|838.8|840|838.8|840|838.8|839.8|838.5|1
1643960440000|2022-02-04 07:40:40|840.3|838.5|840|838.8|840.3|838.8|840|838.5|103
1643960460000|2022-02-04 07:41:00||838.5||838.8||838.8||838.5|0
1643960470000|2022-02-04 07:41:10||838.5||838.8||838.8||838.5|0
1643960480000|2022-02-04 07:41:20|839.8|838.5|840|838.8|840|838.8|839.8|838.5|8
1643960490000|2022-02-04 07:41:30|840.3|839|840.8|839.5|840.8|839.5|840.3|838.8|5
1643960500000|2022-02-04 07:41:40|840.5|839.3|840.5|839.3|840.8|839.3|840.5|839.3|5
1643960510000|2022-02-04 07:41:50|840.8|839|840.8|839.5|840.8|839.5|840.8|839|2
1643960520000|2022-02-04 07:42:00|841|839.3|840.5|839.3|841|839.3|840.5|839.3|5
1643960530000|2022-02-04 07:42:10|840.8|839.5|840.8|839.5|840.8|839.5|840.8|839.5|12
1643960540000|2022-02-04 07:42:20|840.5|839.3|840.8|839.5|840.8|839.5|840.5|839.3|4
1643960550000|2022-02-04 07:42:30||839.3||839.3||839.5||839.3|0
1643960560000|2022-02-04 07:42:40||839.5||839.3||839.5||839.3|0
1643960570000|2022-02-04 07:42:50|840.5|839|840|838.8|840.5|839|840|838.8|2
1643960580000|2022-02-04 07:43:00|840.3|839|840|838.8|840.3|839|840|838.5|4
1643960590000|2022-02-04 07:43:10||838.5||838.5||838.8||838.5|5
1643960600000|2022-02-04 07:43:20|839.8||839.8||840||839.8||10
1643960610000|2022-02-04 07:43:30|840||839.8||840||839.8||19
1643960620000|2022-02-04 07:43:40|839.5|838.3|839.3|838|839.5|838.3|839.3|838|51
1643960630000|2022-02-04 07:43:50|839.5|838.3|839.5|838.3|839.5|838.3|839.3|838|6
1643960640000|2022-02-04 07:44:00|839.8||839.5||839.8||839.5||4
1643960650000|2022-02-04 07:44:10|839.3|838|839.5|838|839.5|838.3|839.3|838|2
1643960660000|2022-02-04 07:44:20|839.3|838.3|839.3|838|839.5|838.3|839.3|838|3
1643960670000|2022-02-04 07:44:30|839.5|838.3|839.5|838.3|839.5|838.3|839.5|838.3|10
1643960680000|2022-02-04 07:44:40|839.3|838|839.3|838|839.5|838.3|839.3|838|7
1643960690000|2022-02-04 07:44:50|839|837.8|839.3|837.8|839.3|837.8|839|837.8|4
1643960700000|2022-02-04 07:45:00|839.5|838|839.3|837.8|839.5|838|839.3|837.8|1
1643960710000|2022-02-04 07:45:10||838||838||838||837.8|0
1643960720000|2022-02-04 07:45:20||837.8||838||838||837.8|0
1643960730000|2022-02-04 07:45:30|839.5||839.5||839.5||839.3||1
1643960740000|2022-02-04 07:45:40|839.3||839.3||839.3||839.3||0
1643960760000|2022-02-04 07:46:00|839.5|837.8|839.5|838.3|839.5|838.3|839.5|837.8|0
1643960770000|2022-02-04 07:46:10||838||838||838.3||838|25
1643960780000|2022-02-04 07:46:20|839.3|837.8|839.3|838|839.3|838|839.3|837.8|0
1643960810000|2022-02-04 07:46:50|839.5||839.5||839.5||839.5||1
1643960820000|2022-02-04 07:47:00|839.3||839.3||839.5||839.3||0
1643960830000|2022-02-04 07:47:10|839|837.8|838.8|837.5|839|837.8|838.8|837.5|6
1643960840000|2022-02-04 07:47:20|||||||||12
1643960850000|2022-02-04 07:47:30|838.5|837.3|838.5|837.3|838.5|837.3|838.5|837.3|40
1643960860000|2022-02-04 07:47:40|838.8|837.5|839|837.5|839|837.8|838.5|837.5|3
1643960870000|2022-02-04 07:47:50|838.8|837.8|839|837.5|839|837.8|838.8|837.5|6
1643960880000|2022-02-04 07:48:00|839.3|837.8|839.5|838.3|839.5|838.3|839.3|837.8|6
1643960890000|2022-02-04 07:48:10|839.3|838|839.3|838|839.3|838|839.3|838|5
1643960900000|2022-02-04 07:48:20|839.5|838.3|839.3|838|839.5|838.3|839.3|838|6
1643960910000|2022-02-04 07:48:30|839.5||839.3||839.5||839.3||0
1643960920000|2022-02-04 07:48:40|839.5|838.3|839.3|838|839.5|838.3|839.3|838|2
1643960930000|2022-02-04 07:48:50|839.5|838.3|839.5|838.3|839.8|838.3|839.5|838|1
1643960940000|2022-02-04 07:49:00|839.8|838.5|839.8|838.5|839.8|838.5|839.5|838.5|5
1643960950000|2022-02-04 07:49:10|||||||||180
1643960970000|2022-02-04 07:49:30|840|838.8|840|838.8|840|838.8|840|838.8|0
1643960980000|2022-02-04 07:49:40|839.8|838.5|839.8|838.5|839.8|838.8|839.8|838.5|7
1643960990000|2022-02-04 07:49:50|840||840||840||839.8||0
1643961000000|2022-02-04 07:50:00|840.3|838.8|840.3|838.8|840.3|838.8|840|838.5|9
1643961010000|2022-02-04 07:50:10||839||839||839||838.8|0
1643961020000|2022-02-04 07:50:20||838.8||839||839||838.8|0
1643961030000|2022-02-04 07:50:30||838.8||838.8||839||838.8|0
1643961040000|2022-02-04 07:50:40|840|839|840|838.8|840.3|839|840|838.8|1
1643961050000|2022-02-04 07:50:50|840.3||840.3||840.3||840.3||1
1643961060000|2022-02-04 07:51:00|840.5|839|840.3|839|840.5|839|840.3|839|0
1643961080000|2022-02-04 07:51:20|840.5||840.5||840.5||840.5||1
1643961090000|2022-02-04 07:51:30|840.3||840.5||840.5||840.3||0
1643961100000|2022-02-04 07:51:40|840.3|839.3|840.5|839.3|840.5|839.3|840.3|839.3|0
1643961110000|2022-02-04 07:51:50|840.8|839.5|840.8|839.3|840.8|839.5|840.8|839.3|0
1643961120000|2022-02-04 07:52:00|840.5|839.5|840.5|839.3|840.8|839.5|840.5|839.3|6
1643961130000|2022-02-04 07:52:10|840.8|839|840.8|839.3|840.8|839.3|840.5|839|0
1643961140000|2022-02-04 07:52:20|840.5|839.5|840.8|839.3|840.8|839.5|840.5|839.3|0
1643961150000|2022-02-04 07:52:30|841|839.5|841|839.8|841|839.8|841|839.3|47
1643961160000|2022-02-04 07:52:40||839.5||839.5||839.5||839.5|1
1643961170000|2022-02-04 07:52:50||839.8||839.8||839.8||839.8|1
1643961180000|2022-02-04 07:53:00|841.3|839.5|841|839.8|841.3|839.8|841|839.5|5
1643961190000|2022-02-04 07:53:10|841.3||841.3||841.3||841.3||14
1643961200000|2022-02-04 07:53:20|841||841.3||841.3||841||1
1643961210000|2022-02-04 07:53:30|841|840|841|839.8|841|840|841|839.8|18
1643961220000|2022-02-04 07:53:40|840.8|839.5|840.8|839.5|840.8|839.5|840.8|839.5|3
1643961230000|2022-02-04 07:53:50||839.3||839.5||839.5||839.3|1
1643961240000|2022-02-04 07:54:00|||||||||2
1643961250000|2022-02-04 07:54:10|841||841||841||840.8||0
1643961260000|2022-02-04 07:54:20|840.8||840.8||841||840.8||11
1643961280000|2022-02-04 07:54:40|||||||||2
1643961290000|2022-02-04 07:54:50|841|839.8|841.3|840|841.3|840|841|839.8|38
1643961300000|2022-02-04 07:55:00|841|839.8|841|839.8|841|839.8|841|839.8|14
1643961310000|2022-02-04 07:55:10|841.3||841||841.3||841||4
1643961320000|2022-02-04 07:55:20|841.3|840|841.3|840|841.3|840|841.3|840|0
1643961350000|2022-02-04 07:55:50|||||||||2
1643961360000|2022-02-04 07:56:00|||||||||3
1643961370000|2022-02-04 07:56:10|841|839.8|841|839.8|841|839.8|841|839.8|12
1643961390000|2022-02-04 07:56:30|841.3|840|841.3|840|841.3|840|841|840|5
1643961400000|2022-02-04 07:56:40|841|839.8|841|839.8|841|839.8|841|839.8|2
1643961420000|2022-02-04 07:57:00|840.8|839.5|841.3|840|841.3|840|840.8|839.5|8
1643961430000|2022-02-04 07:57:10|841|839.8|841|839.8|841|839.8|841|839.8|5
1643961440000|2022-02-04 07:57:20|841.3|840|841.3|840|841.3|840|841.3|840|28
1643961450000|2022-02-04 07:57:30|841|839.8|841.3|840|841.3|840|841|839.8|30
1643961460000|2022-02-04 07:57:40|841|839.8|840.8|839.5|841|839.8|840.8|839.5|5
1643961470000|2022-02-04 07:57:50|840.5|839.3|840.5|839.3|840.8|839.3|840.5|839.3|10
1643961480000|2022-02-04 07:58:00|840.8|839.5|840.8|839.3|840.8|839.5|840.8|839.3|3
1643961490000|2022-02-04 07:58:10||839.5||839.5||839.5||839.5|1
1643961500000|2022-02-04 07:58:20||839.3||839.3||839.3||839.3|5
1643961510000|2022-02-04 07:58:30|841|839.5|840.8|839.5|841|839.5|840.8|839.5|0
1643961520000|2022-02-04 07:58:40|841||840.8||841||840.8||0
1643961530000|2022-02-04 07:58:50||839.3||839.3||839.3||839.3|11
1643961540000|2022-02-04 07:59:00|840.5||840.5||840.5||840.5||1
1643961560000|2022-02-04 07:59:20|840.3|839|840.3|838.8|840.3|839|840|838.8|9
1643961570000|2022-02-04 07:59:30|840||840||840.3||840||25
1643961580000|2022-02-04 07:59:40|839.8|838.5|839.8|838.3|839.8|838.5|839.5|838.3|10
1643961590000|2022-02-04 07:59:50||838.5||838.5||838.5||838.5|0
1643961600000|2022-02-04 08:00:00|840|838.8|839.5|838.3|840|838.8|839.5|838.3|8
1643961610000|2022-02-04 08:00:10|839.8||839.5||839.8||839.5||0
1643961620000|2022-02-04 08:00:20|839.8|838.5|839.8|838.5|839.8|838.5|839.5|838.3|6
1643961630000|2022-02-04 08:00:30|840|838.8|840.3|839|840.3|839|840|838.8|2
1643961640000|2022-02-04 08:00:40|840.5|839.3|840.5|839|840.5|839.3|840.3|839|46
1643961650000|2022-02-04 08:00:50|840.3|839.3|840.3|839|840.5|839.3|840.3|839|6
1643961660000|2022-02-04 08:01:00|840.5|839.3|840.8|839.5|840.8|839.5|840.5|839.3|5
1643961670000|2022-02-04 08:01:10||839.3||839.5||839.5||839.3|7
1643961680000|2022-02-04 08:01:20|840.5|839.3|840.5|839.3|840.5|839.3|840.5|839.3|93
1643961690000|2022-02-04 08:01:30|840.8|839.5|840.5|839.3|840.8|839.5|840.5|839.3|5
1643961720000|2022-02-04 08:02:00|840.8|839.5|840.5|839.3|840.8|839.5|840.5|839.3|23
1643961730000|2022-02-04 08:02:10|840.8|839.5|840.8|839.5|840.8|839.5|840.8|839.3|9
1643961750000|2022-02-04 08:02:30|841||841||841||841||0
1643961760000|2022-02-04 08:02:40|840.8||840.8||841||840.8||0
1643961770000|2022-02-04 08:02:50|841||841||841||840.8||0
1643961780000|2022-02-04 08:03:00|840.8|839.8|841|839.5|841|839.8|840.8|839.5|7
1643961790000|2022-02-04 08:03:10||839.8||839.8||839.8||839.8|0
1643961800000|2022-02-04 08:03:20|841.3|840|841.3|840|841.3|840|841.3|840|2
1643961810000|2022-02-04 08:03:30|||||||||7
1643961820000|2022-02-04 08:03:40|841|839.8|841|839.8|841|839.8|841|839.8|12
1643961830000|2022-02-04 08:03:50|841.3|840|841.3|840|841.3|840|841|840|3
1643961850000|2022-02-04 08:04:10|841|839.8|841|839.8|841|839.8|841|839.8|11
1643961870000|2022-02-04 08:04:30|841.3||841||841.3||841||0
1643961880000|2022-02-04 08:04:40|841.3|840|841.3|840|841.3|840|841.3|840|13
1643961890000|2022-02-04 08:04:50|841|839.8|841|839.8|841|839.8|841|839.8|48
1643961900000|2022-02-04 08:05:00|841.3|840|841.3|840|841.3|840|841|840|4
1643961920000|2022-02-04 08:05:20|841|839.8|841|839.8|841|839.8|841|839.8|12
1643961930000|2022-02-04 08:05:30|841.3|840|841.3|840|841.3|840|841.3|840|0
1643961940000|2022-02-04 08:05:40|841.5|840.3|841.5|840.3|841.5|840.3|841.5|840.3|0
1643961950000|2022-02-04 08:05:50|841.8||841.8||841.8||841.8||13
1643961960000|2022-02-04 08:06:00|841.5|840.5|841.8|840.5|841.8|840.5|841.5|840.3|169
1643961970000|2022-02-04 08:06:10|841.5|840.3|841.5|840.3|841.5|840.3|841.5|840.3|196
1643961980000|2022-02-04 08:06:20|841.3|840|841.3|840|841.3|840|841.3|840|6
1643961990000|2022-02-04 08:06:30|841|839.8|841|839.5|841|839.8|841|839.5|22
1643962000000|2022-02-04 08:06:40|840.8|839.8|840.8|839.5|840.8|839.8|840.5|839.3|36
1643962020000|2022-02-04 08:07:00|840.5|839.3|840.8|839.5|840.8|839.5|840.5|839.3|5
1643962030000|2022-02-04 08:07:10|841|839.8|841|839.8|841|839.8|841|839.8|4
1643962040000|2022-02-04 08:07:20|841.3|840|841.5|840.3|841.5|840.3|841.3|840|180
1643962050000|2022-02-04 08:07:30|841.8|840.5|841.8|840.5|841.8|840.5|841.8|840.5|26
1643962070000|2022-02-04 08:07:50|842||841.8||842||841.8||5
1643962080000|2022-02-04 08:08:00|842|840.8|842|840.8|842|840.8|842|840.8|59
1643962090000|2022-02-04 08:08:10|842.3||842.3||842.3||842.3||9
1643962100000|2022-02-04 08:08:20|842.5|841|842.5|841.3|842.8|841.3|842.5|841|7
1643962110000|2022-02-04 08:08:30|843|841.8|842.8|841.5|843|841.8|842.8|841.5|167
1643962120000|2022-02-04 08:08:40|||||||||14
1643962130000|2022-02-04 08:08:50|842.5|841.3|842.8|841.5|842.8|841.5|842.5|841.3|155
1643962140000|2022-02-04 08:09:00|843||842.8||843||842.8||1
1643962150000|2022-02-04 08:09:10|843|841.8|843|841.8|843|841.8|843|841.8|2
1643962160000|2022-02-04 08:09:20|||||||||1
1643962170000|2022-02-04 08:09:30|||||||||4
1643962180000|2022-02-04 08:09:40|842.8|841.5|843|841.5|843|841.8|842.8|841.5|13
1643962190000|2022-02-04 08:09:50|842.8|841.8|842.8|841.5|843|841.8|842.8|841.5|2
1643962200000|2022-02-04 08:10:00|843|841.8|843|841.8|843|841.8|843|841.8|4
1643962210000|2022-02-04 08:10:10|842.8|841.5|842.8|841.5|842.8|841.5|842.8|841.5|5
1643962220000|2022-02-04 08:10:20|843||842.8||843||842.8||1
1643962240000|2022-02-04 08:10:40|843|841.8|842.8|841.5|843|841.8|842.8|841.5|10
1643962260000|2022-02-04 08:11:00|843|841.8|843|841.8|843.3|841.8|843|841.8|112
1643962270000|2022-02-04 08:11:10|||||||||4
1643962280000|2022-02-04 08:11:20|842.8|841.5|842.8|841.5|842.8|841.5|842.8|841.5|8
1643962290000|2022-02-04 08:11:30|||||||||5
1643962300000|2022-02-04 08:11:40|||||||||1
1643962310000|2022-02-04 08:11:50|843||843||843||842.8||4
1643962320000|2022-02-04 08:12:00|842.8||842.8||843||842.8||1
1643962330000|2022-02-04 08:12:10|843|841.8|843|841.8|843|841.8|843|841.8|40
1643962340000|2022-02-04 08:12:20|||||||||13
1643962350000|2022-02-04 08:12:30|||||||||5
1643962360000|2022-02-04 08:12:40|842.8|841.5|842.8|841.5|842.8|841.5|842.8|841.5|15
1643962370000|2022-02-04 08:12:50|842.5|841|842.5|841.3|842.5|841.3|842.3|841|50
1643962380000|2022-02-04 08:13:00|842.3|841|842.3|841|842.3|841|842.3|841|37
1643962390000|2022-02-04 08:13:10|842.5||842.3||842.5||842.3||2
1643962400000|2022-02-04 08:13:20|842.5|841.3|842.5|841.3|842.5|841.3|842.5|841.3|3
1643962410000|2022-02-04 08:13:30|842.8|841.5|842.8|841.5|842.8|841.5|842.8|841.5|17
1643962420000|2022-02-04 08:13:40|||||||||5
1643962430000|2022-02-04 08:13:50|||||||||1
1643962440000|2022-02-04 08:14:00|842.5|841.3|842.5|841.3|842.5|841.3|842.5|841.3|25
1643962450000|2022-02-04 08:14:10|842.3|841|842.3|841|842.3|841|842.3|841|6
1643962460000|2022-02-04 08:14:20|||||||||1
1643962470000|2022-02-04 08:14:30|||||||||1
1643962480000|2022-02-04 08:14:40|842.5||842.5||842.5||842.5||0
1643962490000|2022-02-04 08:14:50|842.3|840.8|842|840.8|842.3|840.8|842|840.8|13
1643962500000|2022-02-04 08:15:00|||||||||1
1643962510000|2022-02-04 08:15:10|842.3|841|842|840.8|842.3|841|842|840.8|13
1643962520000|2022-02-04 08:15:20||840.5||840.8||840.8||840.5|4
1643962530000|2022-02-04 08:15:30|841.8|840.5|841.8|840.5|841.8|840.5|841.8|840.5|4
1643962540000|2022-02-04 08:15:40|842||841.8||842||841.8||0
1643962550000|2022-02-04 08:15:50|842||841.8||842||841.8||0
1643962560000|2022-02-04 08:16:00|842|840.8|842|840.8|842|840.8|841.8|840.8|1
1643962570000|2022-02-04 08:16:10|842.3|841|842.3|841|842.5|841|842.3|841|169
1643962580000|2022-02-04 08:16:20|842.5|841.3|843|841.8|843|841.8|842.5|841.3|54
1643962590000|2022-02-04 08:16:30|843.3|842|843.5|842.3|843.5|842.3|843.3|842|39
1643962600000|2022-02-04 08:16:40|843.3|842|843.3|842|843.5|842|843.3|842|5
1643962610000|2022-02-04 08:16:50|843.5|842.3|843.3|842|843.5|842.3|843.3|842|30
1643962620000|2022-02-04 08:17:00|843.5|842.3|843.5|842.3|843.5|842.3|843.5|842.3|1
1643962630000|2022-02-04 08:17:10|843.8|842.5|843.8|842.5|843.8|842.5|843.8|842.5|14
1643962640000|2022-02-04 08:17:20|843.5|842.3|843.5|842|843.5|842.3|843.5|842|80
1643962650000|2022-02-04 08:17:30|843.3||843.5||843.5||843.3||0
1643962660000|2022-02-04 08:17:40||842.3||842||842.3||842|6
1643962670000|2022-02-04 08:17:50||842.3||842.3||842.3||842.3|0
1643962690000|2022-02-04 08:18:10|843.8|842.8|844.5|843|844.5|843|843.8|842.8|163
1643962700000|2022-02-04 08:18:20|844.8|843.3|844.8|843.3|844.8|843.5|844.5|843.3|21
1643962710000|2022-02-04 08:18:30|844.5||844.5||844.8||844.5||0
1643962720000|2022-02-04 08:18:40|||||||||26
1643962740000|2022-02-04 08:19:00|844.8|843.5|845|843.5|845|843.5|844.8|843.5|4
1643962750000|2022-02-04 08:19:10|844.8||844.8||844.8||844.8||15
1643962760000|2022-02-04 08:19:20|||||||||2
1643962770000|2022-02-04 08:19:30|||||||||18
1643962780000|2022-02-04 08:19:40|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|27
1643962790000|2022-02-04 08:19:50|844.3|843|844|842.8|844.3|843|844|842.8|15
1643962800000|2022-02-04 08:20:00|844.3|843|844.3|843|844.3|843|844.3|843|25
1643962820000|2022-02-04 08:20:20|844.5|843.3|844.3|843|844.5|843.3|844.3|843|289
1643962830000|2022-02-04 08:20:30|||||||||1
1643962840000|2022-02-04 08:20:40|844.5|843.3|844.5|843.3|844.8|843.5|844.5|843.3|33
1643962850000|2022-02-04 08:20:50|844.8|843.5|845|843.8|845|843.8|844.8|843.5|20
1643962860000|2022-02-04 08:21:00|844.8|843.5|844.8|843.5|845|843.8|844.8|843.5|5
1643962870000|2022-02-04 08:21:10|845|843.3|844.8|843.3|845|843.3|844.8|843.3|7
1643962880000|2022-02-04 08:21:20||843.5||843.5||843.5||843.5|20
1643962900000|2022-02-04 08:21:40|845||844.8||845||844.8||0
1643962910000|2022-02-04 08:21:50|||||||||2
1643962920000|2022-02-04 08:22:00|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|17
1643962930000|2022-02-04 08:22:10|844.3|843|844.3|843|844.3|843|844.3|843|36
1643962940000|2022-02-04 08:22:20|844|842.8|844.3|842.8|844.3|843|844|842.8|4
1643962950000|2022-02-04 08:22:30|844|843|843.5|842.3|844|843|843.5|842.3|26
1643962960000|2022-02-04 08:22:40|843.8|842|843.8|842.5|844|842.5|843.8|842|10
1643962980000|2022-02-04 08:23:00|844|842.8|844.3|843|844.3|843|844|842.8|6
1643963000000|2022-02-04 08:23:20|844|842.8|844|842.8|844|842.8|844|842.8|18
1643963010000|2022-02-04 08:23:30|844.3|843|844.3|843|844.5|843|844.3|843|0
1643963020000|2022-02-04 08:23:40|844|842.8|844|842.8|844.3|842.8|844|842.8|4
1643963030000|2022-02-04 08:23:50|844.3|843|844.3|843|844.3|843|844.3|843|13
1643963040000|2022-02-04 08:24:00|844|842.8|844|842.8|844|842.8|844|842.8|3
1643963050000|2022-02-04 08:24:10|844.3|843|844.5|843.3|844.5|843.3|844.3|843|1
1643963060000|2022-02-04 08:24:20|844.3|843|844.3|843|844.3|843|844.3|843|7
1643963070000|2022-02-04 08:24:30|||||||||1
1643963080000|2022-02-04 08:24:40|||||||||10
1643963100000|2022-02-04 08:25:00|||||||||3
1643963110000|2022-02-04 08:25:10|844|842.8|844.3|842.8|844.3|843|844|842.8|36
1643963120000|2022-02-04 08:25:20|844.5|843|844.5|843.3|844.5|843.3|844.5|843|2
1643963130000|2022-02-04 08:25:30|||||||||8
1643963160000|2022-02-04 08:26:00|844.8|843.5|844.5|843.3|844.8|843.5|844.5|843.3|39
1643963170000|2022-02-04 08:26:10|844.3|843|844.3|843|844.3|843|844.3|843|12
1643963180000|2022-02-04 08:26:20|844.5||844.3||844.5||844.3||0
1643963190000|2022-02-04 08:26:30||842.8||843||843||842.8|3
1643963230000|2022-02-04 08:27:10|844.5|843.3|844.3|843|844.5|843.3|844.3|842.8|13
1643963240000|2022-02-04 08:27:20|844|842.8|843.8|842.5|844|842.8|843.8|842.5|4
1643963250000|2022-02-04 08:27:30|844||843.8||844||843.8||0
1643963260000|2022-02-04 08:27:40|844|842.8|844|842.8|844|842.8|843.8|842.8|2
1643963270000|2022-02-04 08:27:50|843.8|842.5|843.8|842.5|844|842.5|843.8|842.5|6
1643963280000|2022-02-04 08:28:00|843.5|842.3|843.5|842.3|843.8|842.3|843.5|842.3|1
1643963290000|2022-02-04 08:28:10|||||||||1
1643963300000|2022-02-04 08:28:20|843.8||843.5||843.8||843.5||0
1643963310000|2022-02-04 08:28:30|843.8||843.5||843.8||843.5||0
1643963320000|2022-02-04 08:28:40|||||||||8
1643963330000|2022-02-04 08:28:50|843.8|842|843.5|842.3|843.8|842.3|843.5|842|14
1643963340000|2022-02-04 08:29:00|843.8|842|843.5|842.3|843.8|842.3|843.3|842|8
1643963350000|2022-02-04 08:29:10|843.8|842.5|843.3|842|843.8|842.5|843.3|841.8|11
1643963360000|2022-02-04 08:29:20|843|841.8|843.3|841.8|843.3|842|843|841.8|38
1643963370000|2022-02-04 08:29:30|843|842|843|841.8|843.3|842|842.8|841.5|32
1643963380000|2022-02-04 08:29:40|||||||||4
1643963390000|2022-02-04 08:29:50|843.3||843||843.3||843||12
1643963400000|2022-02-04 08:30:00|843.3|842|843.5|842|843.5|842.3|843.3|842|7
1643963410000|2022-02-04 08:30:10|843.3|842.3|843.5|842|843.5|842.3|843.3|842|0
1643963420000|2022-02-04 08:30:20|843.8|842.3|844|842.8|844.3|843|843.8|842.3|21
1643963430000|2022-02-04 08:30:30|844.3|843|843.8|842.5|844.3|843|843.5|842.3|2
1643963440000|2022-02-04 08:30:40|843.5|842.3|843.3|842|843.5|842.3|843.3|842|3
1643963450000|2022-02-04 08:30:50|843|841.8|843.3|842|843.3|842|843|841.8|2
1643963460000|2022-02-04 08:31:00|843|841.8|843.3|842|843.3|842|843|841.5|77
1643963470000|2022-02-04 08:31:10|843.5|842.3|843.5|842.3|843.5|842.3|843.3|842.3|4
1643963480000|2022-02-04 08:31:20||842||842||842.3||842|0
1643963490000|2022-02-04 08:31:30|843.3|842.3|843.3|842|843.3|842.3|843.3|842|0
1643963500000|2022-02-04 08:31:40|843|841.8|843.3|841.8|843.3|841.8|843|841.8|9
1643963510000|2022-02-04 08:31:50|843|841.5|843|841.8|843|841.8|842.8|841.5|117
1643963520000|2022-02-04 08:32:00|843.3|841.5|843|841.8|843.3|841.8|843|841.5|1
1643963530000|2022-02-04 08:32:10|842.8|841.5|843|841.5|843|841.8|842.8|841.5|12
1643963540000|2022-02-04 08:32:20|842.8|841.8|843|841.5|843|841.8|842.8|841.5|0
1643963550000|2022-02-04 08:32:30|842.8||843||843||842.8||0
1643963560000|2022-02-04 08:32:40|842.8|841.8|843|841.5|843|841.8|842.8|841.5|0
1643963570000|2022-02-04 08:32:50||841.8||841.8||841.8||841.8|6
1643963580000|2022-02-04 08:33:00|842.8|841.5|842.8|841.5|843|841.8|842.8|841.5|51
1643963590000|2022-02-04 08:33:10|843||843||843||842.8||4
1643963600000|2022-02-04 08:33:20|843.3|841.8|843.5|842|843.5|842.3|843|841.8|13
1643963610000|2022-02-04 08:33:30|843.3|842.3|844|842.8|844|842.8|843.3|842.3|71
1643963620000|2022-02-04 08:33:40|843.8|842.5|843.8|842.5|844|842.8|843.8|842.5|11
1643963630000|2022-02-04 08:33:50|844|842.8|844.3|842.8|844.3|842.8|843.8|842.5|6
1643963640000|2022-02-04 08:34:00|844|843|844.3|843|844.3|843|844|843|0
1643963650000|2022-02-04 08:34:10||842.8||842.8||843||842.8|0
1643963660000|2022-02-04 08:34:20|844|842.5|843.8|842.3|844|842.5|843.8|842.3|1
1643963670000|2022-02-04 08:34:30|844|842.5|844.3|842.8|844.3|842.8|844|842.5|2
1643963680000|2022-02-04 08:34:40|844|843|844.3|843|844.3|843|844|842.8|14
1643963690000|2022-02-04 08:34:50|844.5|843.3|844.5|843.3|844.5|843.3|844.3|843.3|1
1643963710000|2022-02-04 08:35:10|844.8||844.5||844.8||844.5||50
1643963720000|2022-02-04 08:35:20|844.8|843|844.3|843|844.8|843|844.3|843|7
1643963730000|2022-02-04 08:35:30|844.5|843.3|844.5|843|844.5|843.3|844.3|843|2
1643963750000|2022-02-04 08:35:50|844.3||844.3||844.5||844.3||0
1643963760000|2022-02-04 08:36:00||842.8||843||843||842.8|15
1643963770000|2022-02-04 08:36:10|844.5||844.5||844.5||844.3||0
1643963780000|2022-02-04 08:36:20|844.3|843.3|844.5|843.3|844.5|843.3|844.3|843.3|182
1643963790000|2022-02-04 08:36:30|844.8|843.5|844.8|843.5|844.8|843.5|844.8|843.5|0
1643963800000|2022-02-04 08:36:40|845|843.8|845|843.8|845.3|844|845|843.8|3
1643963810000|2022-02-04 08:36:50|845.3||845||845.3||845||0
1643963820000|2022-02-04 08:37:00||843.5||843.5||843.8||843.5|13
1643963830000|2022-02-04 08:37:10|845.3|843.8|845.3|843.8|845.3|843.8|845|843.8|3
1643963840000|2022-02-04 08:37:20|845||845.3||845.3||845||0
1643963860000|2022-02-04 08:37:40|845||845||845.3||845||0
1643963870000|2022-02-04 08:37:50|845.3||845.3||845.3||845||0
1643963880000|2022-02-04 08:38:00|845||845||845.3||845||0
1643963890000|2022-02-04 08:38:10|845.3||845||845.3||845||10
1643963910000|2022-02-04 08:38:30|845.3|843.5|845|843.5|845.3|843.5|844.8|843.5|15
1643963920000|2022-02-04 08:38:40|844.8|844|844.8|843.5|845.3|844|844.8|843.5|32
1643963930000|2022-02-04 08:38:50|844.5|843.3|844.8|843.3|844.8|843.5|844.5|843.3|5
1643963940000|2022-02-04 08:39:00|844.5|843.5|844.8|843.5|844.8|843.5|844.5|843.3|0
1643963950000|2022-02-04 08:39:10|845|843.8|845|843.8|845|843.8|845|843.8|2
1643963960000|2022-02-04 08:39:20|845.3||845||845.3||845||0
1643963980000|2022-02-04 08:39:40|845.3|843.5|845.3|843.8|845.5|844|845.3|843.5|2
1643963990000|2022-02-04 08:39:50||844||844||844||843.8|0
1643964000000|2022-02-04 08:40:00|845|843.8|845|843.8|845|844|845|843.8|0
1643964030000|2022-02-04 08:40:30|844.8|843.5|844.8|843.5|844.8|843.5|844.8|843.5|1
1643964040000|2022-02-04 08:40:40|845|843.8|845|843.8|845|843.8|845|843.8|18
1643964050000|2022-02-04 08:40:50|845.3|844|845.3|844|845.3|844|845.3|844|17
1643964060000|2022-02-04 08:41:00|||||||||17
1643964070000|2022-02-04 08:41:10|845|843.8|845|843.8|845|843.8|845|843.8|2
1643964080000|2022-02-04 08:41:20|845.3||845||845.3||845||17
1643964090000|2022-02-04 08:41:30|845.3||845||845.3||845||0
1643964110000|2022-02-04 08:41:50|844.8|843.5|844.8|843.5|844.8|843.5|844.8|843.5|1
1643964120000|2022-02-04 08:42:00|844.5|843.3|844.8|843.5|844.8|843.5|844.5|843.3|7
1643964130000|2022-02-04 08:42:10|845|843.8|845|843.8|845.3|843.8|845|843.5|13
1643964140000|2022-02-04 08:42:20|844.8|843.5|844.8|843.5|845|843.8|844.8|843.5|6
1643964150000|2022-02-04 08:42:30|845|843.8|845|843.8|845|843.8|845|843.8|56
1643964160000|2022-02-04 08:42:40|||||||||6
1643964170000|2022-02-04 08:42:50|||||||||3
1643964190000|2022-02-04 08:43:10|||||||||6
1643964210000|2022-02-04 08:43:30|845.3|844|845.3|844|845.3|844|845.3|844|18
1643964230000|2022-02-04 08:43:50|845|843.8|845.3|843.8|845.3|843.8|845|843.8|9
1643964240000|2022-02-04 08:44:00|845|844|845.3|844|845.3|844|845|844|1
1643964250000|2022-02-04 08:44:10|845|843.8|845|843.8|845|843.8|845|843.8|1
1643964260000|2022-02-04 08:44:20|845.3|844|845.3|844|845.3|844|845.3|844|25
1643964270000|2022-02-04 08:44:30|845.5|844.3|845.5|844.3|845.5|844.3|845.5|844|275
1643964280000|2022-02-04 08:44:40||844||844||844||844|39
1643964290000|2022-02-04 08:44:50|845.3||845.5||845.5||845.3||0
1643964300000|2022-02-04 08:45:00||844.3||844.3||844.3||844|0
1643964310000|2022-02-04 08:45:10||844||844||844.3||844|0
1643964320000|2022-02-04 08:45:20|845.3||845.5||845.5||845.3||0
1643964330000|2022-02-04 08:45:30|845.8|844.3|845.8|844.5|845.8|844.5|845.8|844.3|82
1643964340000|2022-02-04 08:45:40|||||||||1
1643964350000|2022-02-04 08:45:50|||||||||11
1643964370000|2022-02-04 08:46:10|||||||||3
1643964390000|2022-02-04 08:46:30|846|844.8|846|844.8|846|844.8|846|844.8|51
1643964400000|2022-02-04 08:46:40|846.5|845|846.3|845|846.5|845.3|846.3|845|31
1643964410000|2022-02-04 08:46:50|846.5|845.3|846.8|845.5|846.8|845.5|846.5|845.3|7
1643964420000|2022-02-04 08:47:00|847|845.8|847.3|846|847.3|846|847|845.8|56
1643964430000|2022-02-04 08:47:10|847|845.8|847|845.8|847|845.8|847|845.8|1
1643964440000|2022-02-04 08:47:20|847.3|846|847|845.8|847.3|846|847|845.8|4
1643964450000|2022-02-04 08:47:30|846.8|845.5|846.8|845.5|846.8|845.5|846.8|845.5|60
1643964460000|2022-02-04 08:47:40|847||846.8||847||846.8||0
1643964470000|2022-02-04 08:47:50|847|845.8|847|845.8|847|845.8|847|845.5|1
1643964480000|2022-02-04 08:48:00|847.3|846|847.3|845.8|847.3|846|847|845.8|1
1643964490000|2022-02-04 08:48:10|847|846|847.3|846|847.3|846|847|845.8|2
1643964500000|2022-02-04 08:48:20|847.5|846.3|847.8|846.5|847.8|846.5|847.5|846.3|230
1643964510000|2022-02-04 08:48:30|847.5|846.3|847.8|846.5|847.8|846.5|847.5|846.3|11
1643964520000|2022-02-04 08:48:40||846.3||846.3||846.3||846.3|8
1643964530000|2022-02-04 08:48:50|848|846.5|848.3|847|848.3|847|848|846.5|36
1643964540000|2022-02-04 08:49:00|848|846.8|848|846.8|848.3|846.8|848|846.8|0
1643964550000|2022-02-04 08:49:10|848.3||848||848.3||848||17
1643964560000|2022-02-04 08:49:20|847.8|846.5|847.8|846.5|847.8|846.5|847.8|846.5|2
1643964570000|2022-02-04 08:49:30|847.3|846|847|845.5|847.3|846|846.8|845.5|17
1643964580000|2022-02-04 08:49:40|847.3|845.8|847.3|846|847.3|846|847.3|845.8|4
1643964590000|2022-02-04 08:49:50|847|845.8|847.3|846|847.3|846|847|845.8|9
1643964600000|2022-02-04 08:50:00|847.5||847.3||847.5||847.3||0
1643964610000|2022-02-04 08:50:10|847.5|846.3|847.5|846.3|847.5|846.3|847.3|846|165
1643964620000|2022-02-04 08:50:20|847.8||847.8||847.8||847.8||10
1643964630000|2022-02-04 08:50:30||846.5||846.3||846.5||846.3|5
1643964640000|2022-02-04 08:50:40|847.5|846.5|847.8|846.3|847.8|846.5|847.5|846.3|0
1643964650000|2022-02-04 08:50:50|847.5|846|847.3|846|847.5|846|847.3|846|33
1643964660000|2022-02-04 08:51:00|847.5|846.3|847.5|846.3|847.5|846.3|847.3|846.3|5
1643964670000|2022-02-04 08:51:10|847.8||847.8||847.8||847.5||0
1643964680000|2022-02-04 08:51:20|847.5||847.8||847.8||847.5||0
1643964690000|2022-02-04 08:51:30|847.5|846.5|847.8|846.5|847.8|846.5|847.5|846.3|0
1643964700000|2022-02-04 08:51:40|||||||||47
1643964710000|2022-02-04 08:51:50|||||||||10
1643964720000|2022-02-04 08:52:00|848|846.8|848|846.5|848|846.8|848|846.5|7
1643964730000|2022-02-04 08:52:10|847.8|846.8|847.8|846.5|848|846.8|847.8|846.5|0
1643964740000|2022-02-04 08:52:20|848|846.8|847.8|846.5|848|846.8|847.8|846.5|1
1643964760000|2022-02-04 08:52:40|848|846.8|848|846.8|848.3|847|848|846.5|1
1643964770000|2022-02-04 08:52:50|848.3|847|848.3|847|848.3|847|848.3|846.8|52
1643964780000|2022-02-04 08:53:00|848|846.8|848|846.8|848|847|848|846.8|46
1643964790000|2022-02-04 08:53:10||846.5||846.8||846.8||846.5|29
1643964810000|2022-02-04 08:53:30|||||||||40
1643964820000|2022-02-04 08:53:40|||||||||7
1643964830000|2022-02-04 08:53:50|848.3||848.3||848.3||848.3||4
1643964840000|2022-02-04 08:54:00|848|847|848.3|847|848.3|847|848|846.8|0
1643964850000|2022-02-04 08:54:10||846.8||847||847||846.8|0
1643964870000|2022-02-04 08:54:30|848.5|846.8|848.3|847|848.5|847|848.3|846.8|6
1643964880000|2022-02-04 08:54:40|848.5||848.3||848.5||848.3||0
1643964890000|2022-02-04 08:54:50|||||||||8
1643964910000|2022-02-04 08:55:10|848.5|847.3|848.5|847.3|848.8|847.5|848.3|847.3|38
1643964920000|2022-02-04 08:55:20|848.3|847|848.8|847.5|848.8|847.5|848.3|847|97
1643964930000|2022-02-04 08:55:30|849.3|847.8|849|847.8|849.3|847.8|848.8|847.5|15
1643964940000|2022-02-04 08:55:40||847.5||847.5||847.8||847.5|32
1643964950000|2022-02-04 08:55:50|849.3|847.8|849|847.8|849.3|847.8|849|847.8|29
1643964960000|2022-02-04 08:56:00|849.3|848|849.5|848|849.5|848.3|849.3|847.8|7
1643964970000|2022-02-04 08:56:10|849.3|848.3|849.3|848|849.5|848.3|849.3|847.8|24
1643964980000|2022-02-04 08:56:20|849|847.8|849.5|848|849.5|848|849|847.8|6
1643964990000|2022-02-04 08:56:30|849.8|848.3|849.8|848.3|850|848.5|849.5|848.3|20
1643965000000|2022-02-04 08:56:40|849.5|848.5|849.5|848|849.8|848.5|849.5|848|8
1643965010000|2022-02-04 08:56:50|849.3|848.3|849.3|848|849.3|848.3|849|847.8|3
1643965020000|2022-02-04 08:57:00|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848.3|19
1643965030000|2022-02-04 08:57:10|849.3|848|849.3|847.8|849.3|848|849.3|847.8|66
1643965040000|2022-02-04 08:57:20||848||848||848||847.8|2
1643965050000|2022-02-04 08:57:30|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848.3|1
1643965060000|2022-02-04 08:57:40|849.3|848|849.3|848|849.5|848.3|849.3|848|3
1643965070000|2022-02-04 08:57:50|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848|89
1643965080000|2022-02-04 08:58:00|849.8|848.5|850|848.8|850|848.8|849.5|848.5|3
1643965090000|2022-02-04 08:58:10||848.5||848.8||848.8||848.5|0
1643965100000|2022-02-04 08:58:20||848.5||848.8||848.8||848.5|2
1643965110000|2022-02-04 08:58:30||848.5||848.5||848.8||848.5|1
1643965120000|2022-02-04 08:58:40|850.3|849|850.3|848.8|850.5|849.3|850.3|848.8|119
1643965130000|2022-02-04 08:58:50|850|849|850.3|849|850.3|849|850|849|1
1643965140000|2022-02-04 08:59:00|850.5||850.3||850.5||850.3||14
1643965150000|2022-02-04 08:59:10|850.5|849.3|850.5|849.3|850.5|849.3|850.3|849.3|837
1643965160000|2022-02-04 08:59:20|850.8|849.5|851|849.8|851|849.8|850.8|849.5|32
1643965170000|2022-02-04 08:59:30|851.3|850|851.3|849.8|851.3|850|851|849.8|27
1643965180000|2022-02-04 08:59:40|851|849.5|851|849.5|851.3|849.5|851|849.5|6
1643965190000|2022-02-04 08:59:50|850.8|849.3|850.8|849.5|851|849.5|850.8|849.3|0
1643965200000|2022-02-04 09:00:00|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849.3|42
1643965210000|2022-02-04 09:00:10|850.3|849|851|849.8|851|849.8|850.3|849|122
1643965220000|2022-02-04 09:00:20|851.3|850|851.3|850|851.3|850|851.3|850|113
1643965230000|2022-02-04 09:00:30|851|849.8|851.3|849.8|851.3|849.8|851|849.8|23
1643965240000|2022-02-04 09:00:40|851|850|851.5|850.3|851.5|850.3|851|849.8|43
1643965250000|2022-02-04 09:00:50|851.8|850.5|851.8|850.5|851.8|850.5|851.5|850.3|6
1643965260000|2022-02-04 09:01:00||850.3||850.5||850.5||850.3|26
1643965270000|2022-02-04 09:01:10|851.5|850.3|851.3|850|851.5|850.3|851.3|850|0
1643965280000|2022-02-04 09:01:20|851.5|850.3|851.5|850.3|851.5|850.3|851.3|850.3|5
1643965290000|2022-02-04 09:01:30|851.8||851.8||851.8||851.8||1
1643965300000|2022-02-04 09:01:40|851.5||851.5||851.5||851.5||0
1643965310000|2022-02-04 09:01:50|851.8||851.8||851.8||851.5||0
1643965320000|2022-02-04 09:02:00|851.5|850.5|851.5|850.3|851.8|850.5|851.5|850.3|4
1643965330000|2022-02-04 09:02:10|851.8|850|851.5|850.3|851.8|850.3|851.5|850|1
1643965340000|2022-02-04 09:02:20|851.3|850|851.3|849.8|851.3|850|851.3|849.8|0
1643965350000|2022-02-04 09:02:30||850||849.8||850||849.8|1
1643965360000|2022-02-04 09:02:40||850||850||850||849.8|21
1643965370000|2022-02-04 09:02:50|851|849.8|851|849.5|851.3|850|851|849.5|11
1643965380000|2022-02-04 09:03:00|850.8|849.8|851|849.8|851.3|849.8|850.8|849.5|14
1643965390000|2022-02-04 09:03:10|851.3||851.3||851.3||851.3||1
1643965400000|2022-02-04 09:03:20|851||851.3||851.3||851||1
1643965410000|2022-02-04 09:03:30|851||851.3||851.3||851||0
1643965420000|2022-02-04 09:03:40|851||851.3||851.3||851||0
1643965430000|2022-02-04 09:03:50|851|850|851.3|849.8|851.3|850|851|849.8|0
1643965440000|2022-02-04 09:04:00|851|850|851.3|850|851.3|850|851|849.8|9
1643965450000|2022-02-04 09:04:10|851|849.8|851.3|849.8|851.3|850|851|849.8|0
1643965460000|2022-02-04 09:04:20||850||850||850||850|0
1643965470000|2022-02-04 09:04:30|850.8|849.8|850.8|849.5|851|849.8|850.8|849.5|265
1643965480000|2022-02-04 09:04:40|851||850.8||851||850.8||4
1643965490000|2022-02-04 09:04:50|851||851||851||851||20
1643965500000|2022-02-04 09:05:00||849.8||849.8||849.8||849.5|0
1643965520000|2022-02-04 09:05:20|851.3|849.5|851|849.8|851.3|849.8|851|849.5|46
1643965540000|2022-02-04 09:05:40|850.8|849.5|850.8|849.5|851|849.5|850.8|849.5|116
1643965550000|2022-02-04 09:05:50|851|849.8|850.8|849.3|851|849.8|850.5|849.3|0
1643965560000|2022-02-04 09:06:00|850.5|849|850.5|849.3|850.8|849.3|850.5|849|0
1643965570000|2022-02-04 09:06:10|850|849|850|848.5|850.3|849|850|848.5|31
1643965580000|2022-02-04 09:06:20|849.8|848.3|849.8|848.3|849.8|848.3|849.5|848.3|61
1643965590000|2022-02-04 09:06:30|849.5|848.5|850|848.5|850|848.5|849.5|848.5|0
1643965600000|2022-02-04 09:06:40|849.8|848.3|849.8|848.3|849.8|848.3|849.5|848.3|30
1643965610000|2022-02-04 09:06:50|849.5|848.5|849.8|848.3|849.8|848.5|849.5|848.3|0
1643965620000|2022-02-04 09:07:00|849.3|848.5|848.5|847.3|849.3|848.5|848.3|847|430
1643965630000|2022-02-04 09:07:10|848.8|847|848.8|847.5|848.8|847.5|848.5|847|10
1643965640000|2022-02-04 09:07:20|848.5|847.3|848.5|847.3|848.5|847.3|848.3|846.8|19
1643965650000|2022-02-04 09:07:30|848.3|847|848.3|847|848.3|847|848.3|847|29
1643965660000|2022-02-04 09:07:40||846.8||847||847||846.8|6
1643965670000|2022-02-04 09:07:50|848|846.8|848|846.8|848|846.8|848|846.5|106
1643965680000|2022-02-04 09:08:00|||||||||1
1643965690000|2022-02-04 09:08:10|847.8|846.5|847.8|846.5|847.8|846.5|847.8|846.5|17
1643965700000|2022-02-04 09:08:20|848|846.8|847.8|846.5|848|846.8|847.8|846.5|1
1643965710000|2022-02-04 09:08:30|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846|7
1643965730000|2022-02-04 09:08:50|847.3|846|847.3|846|847.3|846|847.3|846|2
1643965740000|2022-02-04 09:09:00|847.5|846.3|847.3|846|847.5|846.3|847.3|846|6
1643965750000|2022-02-04 09:09:10|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846|31
1643965760000|2022-02-04 09:09:20|847.3|846|847.5|846.3|847.5|846.3|847.3|846|5
1643965770000|2022-02-04 09:09:30|||||||||25
1643965780000|2022-02-04 09:09:40|847.3|846|847.3|846|847.3|846|847|845.8|148
1643965790000|2022-02-04 09:09:50|847|845.8|847.3|846|847.3|846|847|845.8|2
1643965800000|2022-02-04 09:10:00|847|845.8|847.3|846|847.3|846|847|845.8|25
1643965810000|2022-02-04 09:10:10|847.5|846.3|847.5|846.3|847.5|846.3|847.3|846|3
1643965820000|2022-02-04 09:10:20|847.3|846|847.3|846|847.5|846|847.3|846|0
1643965830000|2022-02-04 09:10:30|||||||||25
1643965840000|2022-02-04 09:10:40||845.8||845.8||845.8||845.8|107
1643965850000|2022-02-04 09:10:50|847||847||847||847||0
1643965860000|2022-02-04 09:11:00|847.3|846|847.5|846.3|847.5|846.3|847.3|845.8|44
1643965870000|2022-02-04 09:11:10||846||846||846.3||846|1
1643965880000|2022-02-04 09:11:20|847.3|846.3|847.3|846|847.5|846.3|847.3|846|104
1643965890000|2022-02-04 09:11:30|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846.3|26
1643965900000|2022-02-04 09:11:40|847.8|846.5|847.8|846.5|848|846.5|847.8|846.5|3
1643965920000|2022-02-04 09:12:00|848|846.8|848|846.8|848|846.8|847.8|846.8|1
1643965930000|2022-02-04 09:12:10|847.8|846.5|847.8|846.5|847.8|846.5|847.8|846.5|5
1643965940000|2022-02-04 09:12:20||846.3||846.3||846.3||846.3|14
1643965950000|2022-02-04 09:12:30||846.5||846.3||846.5||846.3|0
1643965960000|2022-02-04 09:12:40|847.5|846.5|847.5|846.3|847.5|846.5|847.5|846.3|27
1643965970000|2022-02-04 09:12:50|847.3|846|847|845.8|847.3|846|847|845.8|29
1643965980000|2022-02-04 09:13:00|||||||||4
1643965990000|2022-02-04 09:13:10|846.8|845.5|846.5|845.3|846.8|845.5|846.5|845|196
1643966000000|2022-02-04 09:13:20|846.8|845.5|847|845.8|847|845.8|846.8|845.5|39
1643966010000|2022-02-04 09:13:30|846.8|845.5|846.8|845.5|846.8|845.8|846.8|845.5|16
1643966030000|2022-02-04 09:13:50|||||||||1
1643966040000|2022-02-04 09:14:00|847|845.8|847|845.8|847|845.8|847|845.5|15
1643966050000|2022-02-04 09:14:10|846.8|845.5|847|845.8|847|845.8|846.8|845.5|28
1643966060000|2022-02-04 09:14:20||845.5||845.8||845.8||845.5|0
1643966070000|2022-02-04 09:14:30|847.3|846|847.3|846|847.3|846|847.3|846|4
1643966080000|2022-02-04 09:14:40|847.5||847.3||847.5||847.3||0
1643966090000|2022-02-04 09:14:50|||||||||31
1643966100000|2022-02-04 09:15:00|847.5|846.3|847.5|846.3|847.5|846.3|847.3|846|5
1643966110000|2022-02-04 09:15:10|847.3|846|847.5|846.3|847.5|846.3|847.3|846|7
1643966120000|2022-02-04 09:15:20||846||846||846.3||846|0
1643966130000|2022-02-04 09:15:30|847.3||847.5||847.5||847.3||1
1643966140000|2022-02-04 09:15:40|847.3||847.3||847.5||847.3||0
1643966150000|2022-02-04 09:15:50||845.8||846||846||845.8|0
1643966160000|2022-02-04 09:16:00|847.5|846.3|847.5|846.3|847.5|846.3|847.3|846.3|0
1643966170000|2022-02-04 09:16:10|847.3|846|847.5|846|847.5|846|847.3|846|5
1643966180000|2022-02-04 09:16:20||846.3||846||846.3||846|0
1643966190000|2022-02-04 09:16:30||846.3||846.3||846.3||846|2
1643966200000|2022-02-04 09:16:40|847.8|846.5|848|846.8|848|846.8|847.8|846.5|4
1643966210000|2022-02-04 09:16:50|847.8|846.5|848|846.8|848|846.8|847.8|846.5|0
1643966220000|2022-02-04 09:17:00|848.5|847|848.5|847|848.5|847|848.3|847|24
1643966230000|2022-02-04 09:17:10|848.3|847.3|848.5|847.3|848.5|847.3|848.3|847.3|0
1643966240000|2022-02-04 09:17:20|848.3|847|848.8|847.3|848.8|847.3|848.3|847|20
1643966250000|2022-02-04 09:17:30|848.5|847.5|848.8|847.3|848.8|847.5|848.5|847.3|0
1643966260000|2022-02-04 09:17:40||847.5||847.5||847.5||847.3|0
1643966270000|2022-02-04 09:17:50|848.5|847.3|848.5|847.3|848.5|847.3|848.5|847|14
1643966280000|2022-02-04 09:18:00|848.3|847|848|846.8|848.3|847|847.8|846.5|14
1643966290000|2022-02-04 09:18:10|848.3|846.5|848|846.8|848.3|846.8|848|846.5|0
1643966300000|2022-02-04 09:18:20|||||||||6
1643966310000|2022-02-04 09:18:30||846.5||846.8||846.8||846.5|12
1643966320000|2022-02-04 09:18:40|848.3||848.3||848.3||848||0
1643966330000|2022-02-04 09:18:50||847||847||847||846.8|6
1643966340000|2022-02-04 09:19:00|848.5|846.8|848.3|847|848.5|847|848.3|846.8|0
1643966350000|2022-02-04 09:19:10|||||||||1
1643966360000|2022-02-04 09:19:20|848|846.8|848|846.8|848|847|848|846.8|2
1643966390000|2022-02-04 09:19:50|848.3|847|848|846.8|848.3|847|848|846.8|0
1643966400000|2022-02-04 09:20:00|847.8|846.5|847.8|846.5|848|846.8|847.8|846.5|12
1643966410000|2022-02-04 09:20:10|||||||||5
1643966420000|2022-02-04 09:20:20|||||||||3
1643966430000|2022-02-04 09:20:30|||||||||1
1643966460000|2022-02-04 09:21:00|847.5|846|847.3|846|847.5|846|847.3|846|57
1643966470000|2022-02-04 09:21:10|847|845.8|847|845.5|847|846|847|845.5|6
1643966480000|2022-02-04 09:21:20||845.8||845.5||845.8||845.5|4
1643966490000|2022-02-04 09:21:30||845.8||845.8||845.8||845.5|0
1643966500000|2022-02-04 09:21:40|847.3||847||847.3||847||0
1643966510000|2022-02-04 09:21:50|847.3||847.3||847.3||847||0
1643966520000|2022-02-04 09:22:00|847|846|847.3|845.8|847.3|846|847|845.8|0
1643966530000|2022-02-04 09:22:10||846||845.8||846||845.8|0
1643966540000|2022-02-04 09:22:20|847|846|847|845.8|847.3|846|847|845.8|0
1643966550000|2022-02-04 09:22:30|847.3||847.3||847.3||847.3||0
1643966560000|2022-02-04 09:22:40|847|846|847.5|846.3|847.5|846.3|847|846|0
1643966570000|2022-02-04 09:22:50|||||||||2
1643966590000|2022-02-04 09:23:10|847.8||847.5||847.8||847.5||10
1643966600000|2022-02-04 09:23:20|847.8||847.5||847.8||847.5||0
1643966610000|2022-02-04 09:23:30|847.3|846|847.3|846|847.5|846|847.3|846|14
1643966620000|2022-02-04 09:23:40|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846|0
1643966630000|2022-02-04 09:23:50||846||846.3||846.3||846|0
1643966640000|2022-02-04 09:24:00||846||846.3||846.3||846|0
1643966660000|2022-02-04 09:24:20|847.8||847.5||847.8||847.5||4
1643966670000|2022-02-04 09:24:30|847.8||847.8||847.8||847.8||8
1643966680000|2022-02-04 09:24:40|847.5|846.5|847.5|846.3|847.8|846.5|847.5|846.3|26
1643966690000|2022-02-04 09:24:50|847.8|846.5|847.8|846.5|847.8|846.5|847.8|846.3|0
1643966700000|2022-02-04 09:25:00|847.5|846.3|847.8|846.3|847.8|846.5|847.5|846.3|8
1643966710000|2022-02-04 09:25:10|847.5|846.5|847.8|846.3|847.8|846.5|847.5|846.3|10
1643966720000|2022-02-04 09:25:20||846.5||846.5||846.5||846.3|0
1643966730000|2022-02-04 09:25:30|847.5|846.3|847.3|846|847.5|846.3|847.3|846|12
1643966740000|2022-02-04 09:25:40|847|845.8|846.8|845.5|847|845.8|846.8|845.5|40
1643966760000|2022-02-04 09:26:00|||||||||15
1643966780000|2022-02-04 09:26:20|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|46
1643966790000|2022-02-04 09:26:30|846.3|845|846.3|845|846.3|845|846.3|845|22
1643966800000|2022-02-04 09:26:40|846.5|845.3|846.3|845|846.5|845.3|846.3|845|7
1643966820000|2022-02-04 09:27:00|846.5|845.3|846.8|845.5|846.8|845.5|846.5|845.3|1
1643966830000|2022-02-04 09:27:10|847|845.8|847|845.8|847|845.8|847|845.8|10
1643966840000|2022-02-04 09:27:20|847.3|846|847.3|846|847.3|846|847.3|846|10
1643966850000|2022-02-04 09:27:30|847.5||847.3||847.5||847.3||2
1643966860000|2022-02-04 09:27:40|847.5||847.5||847.5||847.3||2
1643966870000|2022-02-04 09:27:50|847.3|846.3|847.3|846|847.5|846.3|847.3|846|6
1643966880000|2022-02-04 09:28:00|847.5|846.3|847.3|846|847.5|846.3|847.3|846|1
1643966890000|2022-02-04 09:28:10|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846.3|1
1643966900000|2022-02-04 09:28:20|847.3|846|847.3|846|847.3|846.3|847.3|846|3
1643966910000|2022-02-04 09:28:30|847.5|846.3|847.5|846|847.5|846.3|847.5|846|2
1643966920000|2022-02-04 09:28:40||846.3||846.3||846.3||846.3|0
1643966930000|2022-02-04 09:28:50|847.8||847.5||847.8||847.5||2
1643966940000|2022-02-04 09:29:00|847.8|846.5|847.8|846.5|847.8|846.5|847.8|846.5|0
1643966950000|2022-02-04 09:29:10|848|846.8|848|846.8|848|846.8|847.8|846.5|7
1643966960000|2022-02-04 09:29:20|848.3|846.5|847.8|846.5|848.3|846.5|847.8|846.5|56
1643966970000|2022-02-04 09:29:30|847.5|846.3|847.5|846.3|847.8|846.3|847.5|846.3|0
1643966980000|2022-02-04 09:29:40||846||846.3||846.3||846|0
1643966990000|2022-02-04 09:29:50|847.3|846|847.3|846|847.5|846|847.3|846|4
1643967000000|2022-02-04 09:30:00|847.5|846.3|847.5|846.3|847.5|846.3|847.3|846.3|4
1643967010000|2022-02-04 09:30:10|847.8|846.5|847.8|846.5|847.8|846.5|847.5|846.3|6
1643967020000|2022-02-04 09:30:20|847.5|846.3|847.8|846.5|847.8|846.5|847.5|846.3|2
1643967040000|2022-02-04 09:30:40|848|846.8|848.5|847.3|848.5|847.3|848|846.8|53
1643967050000|2022-02-04 09:30:50|848.3|847|848.3|847|848.3|847|848.3|847|7
1643967060000|2022-02-04 09:31:00|848|846.8|848|846.8|848|847|848|846.8|10
1643967070000|2022-02-04 09:31:10|848.3|847|848.3|847|848.3|847|848|847|2
1643967080000|2022-02-04 09:31:20|848|846.8|848|846.8|848|846.8|848|846.5|1
1643967090000|2022-02-04 09:31:30|848.3|847|848.3|847|848.3|847|848.3|847|0
1643967100000|2022-02-04 09:31:40|848|846.8|848|846.8|848|847|848|846.8|0
1643967110000|2022-02-04 09:31:50||846.5||846.8||846.8||846.5|0
1643967140000|2022-02-04 09:32:20|848.3|847|848|846.8|848.3|847|848|846.8|26
1643967150000|2022-02-04 09:32:30|848.3|847|848.3|847|848.3|847|848|847|0
1643967180000|2022-02-04 09:33:00|848|846.8|848|846.8|848|846.8|848|846.8|9
1643967190000|2022-02-04 09:33:10|848.3|847|848.3|847|848.3|847|848.3|846.8|3
1643967200000|2022-02-04 09:33:20|||||||||1
1643967210000|2022-02-04 09:33:30|848.5|847.3|848.5|847.3|848.5|847.3|848.5|847.3|2
1643967220000|2022-02-04 09:33:40|848.3|847|848.5|847|848.5|847.3|848.3|847|42
1643967230000|2022-02-04 09:33:50||847.3||847.3||847.3||847|0
1643967240000|2022-02-04 09:34:00|848.8|847|848.8|847.5|848.8|847.5|848.5|847|3
1643967250000|2022-02-04 09:34:10|849|847.8|849|847.8|849|847.8|849|847.8|4
1643967260000|2022-02-04 09:34:20||847.5||847.5||847.8||847.5|0
1643967270000|2022-02-04 09:34:30||847.8||847.8||847.8||847.5|0
1643967280000|2022-02-04 09:34:40||847.5||847.8||847.8||847.5|0
1643967290000|2022-02-04 09:34:50|849.3|848|849.3|848|849.3|848|849.3|848|0
1643967300000|2022-02-04 09:35:00|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848|14
1643967310000|2022-02-04 09:35:10|850|848.8|850|848.8|850|848.8|850|848.8|12
1643967320000|2022-02-04 09:35:20|849.8|848.5|849.3|848|849.8|848.5|849.3|848|9
1643967330000|2022-02-04 09:35:30|||||||||5
1643967340000|2022-02-04 09:35:40|||||||||14
1643967350000|2022-02-04 09:35:50|849.5||849.5||849.5||849.5||0
1643967360000|2022-02-04 09:36:00|849.3|847.8|849.3|848|849.3|848|849|847.8|63
1643967370000|2022-02-04 09:36:10|849.5|848.3|849.5|848|849.5|848.3|849.5|848|4
1643967380000|2022-02-04 09:36:20|849.8|848.3|849.8|848.5|849.8|848.5|849.5|848.3|2
1643967390000|2022-02-04 09:36:30|850|848.3|849.5|848.3|850|848.3|849.5|848.3|16
1643967400000|2022-02-04 09:36:40|849.8||849.5||849.8||849.5||0
1643967410000|2022-02-04 09:36:50|849.8|848|849.5|848|849.8|848.3|849.5|848|2
1643967420000|2022-02-04 09:37:00|849.3|847.8|849|847.8|849.3|848|849|847.8|2
1643967430000|2022-02-04 09:37:10|849.3|848|849.3|848|849.3|848|849.3|847.8|0
1643967440000|2022-02-04 09:37:20|849|847.8|849.3|848|849.3|848|849|847.8|1
1643967460000|2022-02-04 09:37:40|||||||||2
1643967470000|2022-02-04 09:37:50|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848.3|0
1643967480000|2022-02-04 09:38:00|849.8|848.5|849.8|848.3|849.8|848.5|849.5|848.3|0
1643967490000|2022-02-04 09:38:10|849.5|848.5|850|848.5|850|848.5|849.5|848.5|13
1643967500000|2022-02-04 09:38:20||848.8||848.5||848.8||848.5|0
1643967510000|2022-02-04 09:38:30||848.8||848.8||848.8||848.5|0
1643967520000|2022-02-04 09:38:40|850.3|849|850.3|849|850.3|849|850.3|849|15
1643967530000|2022-02-04 09:38:50|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849.3|10
1643967540000|2022-02-04 09:39:00|850.3|849|850.3|848.8|850.5|849.3|850.3|848.8|5
1643967550000|2022-02-04 09:39:10|850||850||850.3||850||0
1643967560000|2022-02-04 09:39:20|850.3||850||850.3||850||0
1643967570000|2022-02-04 09:39:30|850.3||850||850.3||850||2
1643967580000|2022-02-04 09:39:40|850.3|849|850.3|848.8|850.3|849|850.3|848.8|0
1643967590000|2022-02-04 09:39:50|850||850||850.3||850||0
1643967600000|2022-02-04 09:40:00|849.8|848.5|849.8|848.5|849.8|848.5|849.8|848.5|8
1643967620000|2022-02-04 09:40:20|850|848.8|850.3|848.8|850.3|849|850|848.8|9
1643967630000|2022-02-04 09:40:30|850||850.3||850.3||850||1
1643967640000|2022-02-04 09:40:40|850|849|850.3|848.8|850.3|849|850|848.8|0
1643967650000|2022-02-04 09:40:50|850||850||850||850||3
1643967660000|2022-02-04 09:41:00|850.3||850.3||850.3||850.3||0
1643967670000|2022-02-04 09:41:10|850|849|850|848.5|850.3|849|850|848.5|4
1643967690000|2022-02-04 09:41:30|849.8|848.8|849.8|848.5|850|848.8|849.8|848.5|0
1643967710000|2022-02-04 09:41:50|849.5|848.3|849.8|848.5|849.8|848.5|849.5|848.3|1
1643967720000|2022-02-04 09:42:00||848.3||848.5||848.5||848.3|0
1643967730000|2022-02-04 09:42:10|849.5|848.3|849.5|848.3|849.5|848.3|849.3|848|3
1643967740000|2022-02-04 09:42:20|849.8|848|850|848.5|850|848.5|849.8|848|3
1643967750000|2022-02-04 09:42:30|849.8||849.8||850||849.8||0
1643967760000|2022-02-04 09:42:40|||||||||4
1643967770000|2022-02-04 09:42:50|849.5|848.3|849.8|848.3|849.8|848.3|849.5|848.3|5
1643967780000|2022-02-04 09:43:00|849.5|848.5|849.8|848.5|849.8|848.5|849.5|848.5|0
1643967820000|2022-02-04 09:43:40|849.5|848.3|849.5|848.3|849.8|848.3|849.5|848.3|6
1643967830000|2022-02-04 09:43:50||848||848.3||848.3||848|5
1643967840000|2022-02-04 09:44:00|849.3|848|849.8|848.3|849.8|848.5|849.3|848|83
1643967850000|2022-02-04 09:44:10|849.5|848|850|848.8|850|848.8|849.5|848|3
1643967860000|2022-02-04 09:44:20|850.3||850||850.3||850||2
1643967870000|2022-02-04 09:44:30||848.5||848.8||848.8||848.5|0
1643967880000|2022-02-04 09:44:40|849.8|848.5|850|848.5|850|848.5|849.8|848.5|0
1643967890000|2022-02-04 09:44:50|849.8||849.8||849.8||849.8||0
1643967900000|2022-02-04 09:45:00|850||849.8||850||849.8||3
1643967910000|2022-02-04 09:45:10|850||849.8||850||849.8||0
1643967920000|2022-02-04 09:45:20|850||850||850||849.8||4
1643967930000|2022-02-04 09:45:30|849.8|848.8|850|848.8|850|848.8|849.8|848.8|0
1643967940000|2022-02-04 09:45:40|850.3||850||850.3||850||0
1643967950000|2022-02-04 09:45:50|850.3||850||850.3||850||0
1643967960000|2022-02-04 09:46:00|849.8|848.5|849.8|848.5|849.8|848.5|849.8|848.5|0
1643967970000|2022-02-04 09:46:10|850|848.8|850|848.8|850|848.8|850|848.5|0
1643967980000|2022-02-04 09:46:20||848.5||848.5||848.8||848.5|0
1643967990000|2022-02-04 09:46:30|849.8||849.8||849.8||849.8||0
1643968000000|2022-02-04 09:46:40|850||850||850||849.8||0
1643968030000|2022-02-04 09:47:10|850.3|848.8|850.3|849|850.3|849|850|848.8|0
1643968050000|2022-02-04 09:47:30||848.8||848.8||848.8||848.8|37
1643968070000|2022-02-04 09:47:50|850||850.3||850.3||850||0
1643968080000|2022-02-04 09:48:00|850||850.3||850.3||850||3
1643968110000|2022-02-04 09:48:30||849||848.8||849||848.8|0
1643968120000|2022-02-04 09:48:40|850|849|850.3|849|850.3|849|850|849|0
1643968140000|2022-02-04 09:49:00||848.8||848.8||848.8||848.8|5
1643968160000|2022-02-04 09:49:20||849||848.8||849||848.8|2
1643968180000|2022-02-04 09:49:40|850.5|849|850.5|849.3|850.5|849.3|850.5|849|0
1643968210000|2022-02-04 09:50:10|||||||||10
1643968230000|2022-02-04 09:50:30|850.3|849|850.3|849|850.3|849|850.3|849|17
1643968240000|2022-02-04 09:50:40||848.8||848.8||849||848.8|12
1643968250000|2022-02-04 09:50:50||849||848.8||849||848.8|9
1643968260000|2022-02-04 09:51:00||849||848.8||849||848.8|0
1643968270000|2022-02-04 09:51:10|850|848.5|849.8|848.5|850.3|848.5|849.8|848.3|0
1643968280000|2022-02-04 09:51:20|849.5|848.3|849.8|848.5|849.8|848.5|849.5|848.3|0
1643968290000|2022-02-04 09:51:30|849.5|848.3|849.8|848.3|849.8|848.5|849.5|848.3|0
1643968300000|2022-02-04 09:51:40|849.5|848.5|849.8|848.5|849.8|848.5|849.5|848.5|4
1643968320000|2022-02-04 09:52:00|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848.3|6
1643968330000|2022-02-04 09:52:10|849.8|848.5|849.5|848.3|849.8|848.5|849.5|848.3|4
1643968350000|2022-02-04 09:52:30|849.3|848|849.3|848|849.3|848|849.3|848|2
1643968360000|2022-02-04 09:52:40|849|847.8|849.3|848|849.3|848|849|847.8|4
1643968370000|2022-02-04 09:52:50|849|847.8|849.3|848|849.3|848|849|847.8|13
1643968380000|2022-02-04 09:53:00|849.5|848.3|849.3|848|849.5|848.3|849.3|848|37
1643968390000|2022-02-04 09:53:10|849.5|848.3|849.8|848.5|849.8|848.5|849.5|848|199
1643968400000|2022-02-04 09:53:20||848.3||848.5||848.5||848.3|0
1643968410000|2022-02-04 09:53:30|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848.3|24
1643968420000|2022-02-04 09:53:40|849.8|848.5|849.8|848.5|849.8|848.5|849.8|848.5|9
1643968430000|2022-02-04 09:53:50|849.5|848.3|849.5|848.3|849.5|848.5|849.5|848.3|19
1643968440000|2022-02-04 09:54:00|849.8|848.5|849.5|848.3|849.8|848.5|849.5|848.3|4
1643968450000|2022-02-04 09:54:10||848||848.3||848.3||848|3
1643968460000|2022-02-04 09:54:20|||||||||5
1643968470000|2022-02-04 09:54:30|849.3|848|849.3|848|849.3|848|849.3|848|12
1643968490000|2022-02-04 09:54:50|||||||||1
1643968500000|2022-02-04 09:55:00|||||||||11
1643968510000|2022-02-04 09:55:10|849.5|847.8|849.3|848|849.5|848|849.3|847.8|0
1643968520000|2022-02-04 09:55:20|849|847.8|849|847.8|849|848|849|847.8|0
1643968530000|2022-02-04 09:55:30|848.8|847.5|848.8|847.5|848.8|847.8|848.8|847.5|5
1643968550000|2022-02-04 09:55:50|||||||||7
1643968560000|2022-02-04 09:56:00|849|847.8|849|847.8|849|847.8|849|847.8|4
1643968570000|2022-02-04 09:56:10|||||||||1
1643968580000|2022-02-04 09:56:20|849.3||849||849.3||849||3
1643968590000|2022-02-04 09:56:30|849.3||849||849.3||849||9
1643968600000|2022-02-04 09:56:40|849.3|848|849|847.8|849.3|848|849|847.8|23
1643968610000|2022-02-04 09:56:50|849.3|848|849.3|848|849.3|848|849|848|10
1643968620000|2022-02-04 09:57:00|849.5||849.5||849.5||849.3||16
1643968630000|2022-02-04 09:57:10|849.3|848.3|849.3|848|849.5|848.3|849.3|848|6
1643968640000|2022-02-04 09:57:20|849|847.8|849|847.8|849|847.8|849|847.8|15
1643968650000|2022-02-04 09:57:30|849.3||849.3||849.3||849||0
1643968670000|2022-02-04 09:57:50|849|848|849.3|847.8|849.3|848|849|847.8|18
1643968680000|2022-02-04 09:58:00|849.5|848|849|847.8|849.5|848|849|847.8|0
1643968690000|2022-02-04 09:58:10|849.3||849.3||849.3||849.3||0
1643968700000|2022-02-04 09:58:20|849||849||849||849||0
1643968710000|2022-02-04 09:58:30||847.5||847.5||847.5||847.5|5
1643968720000|2022-02-04 09:58:40|848.8||848.8||848.8||848.8||0
1643968730000|2022-02-04 09:58:50|849||848.8||849||848.8||25
1643968740000|2022-02-04 09:59:00|||||||||13
1643968750000|2022-02-04 09:59:10|||||||||2
1643968760000|2022-02-04 09:59:20|849||849||849||848.8||0
1643968770000|2022-02-04 09:59:30|848.8|847.8|848.8|847.5|848.8|847.8|848.8|847.5|5
1643968780000|2022-02-04 09:59:40|849|847.8|849.3|848|849.3|848|849|847.8|1
1643968790000|2022-02-04 09:59:50||847.8||847.8||847.8||847.8|2
1643968800000|2022-02-04 10:00:00|849|847.5|849|847.8|849|847.8|849|847.5|1
1643968810000|2022-02-04 10:00:10|849.3|848|849.3|848|849.3|848|849.3|847.8|27
1643968820000|2022-02-04 10:00:20|849.8|848.5|849.8|848.5|850|848.5|849.8|848.3|12
1643968830000|2022-02-04 10:00:30|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848.3|6
1643968840000|2022-02-04 10:00:40|849.3|848|849.3|848|849.5|848|849.3|848|0
1643968850000|2022-02-04 10:00:50|849.5||849.3||849.5||849.3||3
1643968860000|2022-02-04 10:01:00|849.5|848.3|849.5|848|849.5|848.3|849.5|848|0
1643968870000|2022-02-04 10:01:10|849.3|848.3|849.5|848.3|849.5|848.3|849.3|848|0
1643968880000|2022-02-04 10:01:20||848||848.3||848.3||848|0
1643968910000|2022-02-04 10:01:50|849.8|848.5|849.8|848.5|849.8|848.5|849.5|848.5|5
1643968920000|2022-02-04 10:02:00|850||849.8||850||849.8||0
1643968930000|2022-02-04 10:02:10|850|848.8|850|848.8|850|848.8|849.8|848.8|2
1643968940000|2022-02-04 10:02:20|850.3||850||850.3||850||0
1643968950000|2022-02-04 10:02:30|850.3|849|850.3|849|850.3|849|850|849|9
1643968960000|2022-02-04 10:02:40|850|848.8|850|848.8|850|848.8|850|848.8|3
1643968970000|2022-02-04 10:02:50||848.5||848.8||848.8||848.5|0
1643968990000|2022-02-04 10:03:10||848.5||848.5||848.5||848.5|5
1643969000000|2022-02-04 10:03:20|849.8|848.8|850|848.8|850|848.8|849.8|848.5|16
1643969020000|2022-02-04 10:03:40|||||||||2
1643969040000|2022-02-04 10:04:00|850.3|849|850|848.8|850.3|849|850|848.8|0
1643969050000|2022-02-04 10:04:10|850.3|849|850.3|848.8|850.3|849|850.3|848.8|34
1643969060000|2022-02-04 10:04:20||849||849||849||849|6
1643969070000|2022-02-04 10:04:30|850.5|848.8|850.5|849.3|850.5|849.3|850.5|848.8|43
1643969090000|2022-02-04 10:04:50|||||||||4
1643969100000|2022-02-04 10:05:00|||||||||6
1643969110000|2022-02-04 10:05:10|850.3|849|850.3|849|850.3|849|850.3|849|16
1643969120000|2022-02-04 10:05:20|||||||||3
1643969140000|2022-02-04 10:05:40|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849.3|57
1643969160000|2022-02-04 10:06:00|||||||||1
1643969170000|2022-02-04 10:06:10|||||||||31
1643969180000|2022-02-04 10:06:20|851|849.8|851.3|850|851.3|850|851|849.8|169
1643969190000|2022-02-04 10:06:30|851.5|850.3|851.3|850|851.5|850.3|851.3|850|10
1643969200000|2022-02-04 10:06:40|851.5|850.3|851.3|850|851.5|850.3|851.3|850|26
1643969210000|2022-02-04 10:06:50|851.5||851.3||851.5||851.3||0
1643969220000|2022-02-04 10:07:00|851.5||851.3||851.5||851.3||0
1643969230000|2022-02-04 10:07:10|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|4
1643969240000|2022-02-04 10:07:20|||||||||12
1643969250000|2022-02-04 10:07:30|||||||||3
1643969260000|2022-02-04 10:07:40|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|14
1643969270000|2022-02-04 10:07:50|852|850.3|852.5|851|852.5|851|852|850.3|58
1643969280000|2022-02-04 10:08:00|852.3|851.3|852.3|851|852.3|851.3|852.3|851|15
1643969290000|2022-02-04 10:08:10|852.5|850.8|852|850.8|852.5|850.8|852|850.8|15
1643969300000|2022-02-04 10:08:20|852.3||852||852.3||852||0
1643969310000|2022-02-04 10:08:30|852.3|851|852.3|851|852.3|851|852|850.8|32
1643969320000|2022-02-04 10:08:40|852|850.8|852|850.8|852|851|852|850.8|0
1643969330000|2022-02-04 10:08:50|||||||||2
1643969340000|2022-02-04 10:09:00|852.3|851|852.3|851|852.3|851|852.3|851|3
1643969360000|2022-02-04 10:09:20|852|850.8|852.3|850.8|852.3|851|852|850.8|1
1643969370000|2022-02-04 10:09:30||851||851||851||850.8|6
1643969380000|2022-02-04 10:09:40|852.5||852.5||852.5||852.3||3
1643969390000|2022-02-04 10:09:50|852.3||852.5||852.5||852.3||0
1643969400000|2022-02-04 10:10:00|852.8|851.3|852.5|851.3|852.8|851.3|852.5|851.3|7
1643969410000|2022-02-04 10:10:10||851||851.3||851.3||851|1
1643969420000|2022-02-04 10:10:20|852.3|851|852.3|851|852.3|851|852.3|851|2
1643969430000|2022-02-04 10:10:30|852|850.8|852|850.8|852|851|852|850.8|0
1643969440000|2022-02-04 10:10:40|852.3||852.3||852.3||852||0
1643969450000|2022-02-04 10:10:50|852||852||852.3||852||0
1643969460000|2022-02-04 10:11:00|852.3|850.5|851.8|850.5|852.3|850.5|851.8|850.5|11
1643969470000|2022-02-04 10:11:10|851.5|850.3|851.5|850.3|851.8|850.3|851.5|850.3|4
1643969480000|2022-02-04 10:11:20|||||||||4
1643969490000|2022-02-04 10:11:30|851.3|850|851.5|850.3|851.5|850.3|851.3|850|43
1643969510000|2022-02-04 10:11:50|851.8||851.5||851.8||851.5||1
1643969520000|2022-02-04 10:12:00|851.8|850|851.5|850.3|851.8|850.3|851.5|850|1
1643969540000|2022-02-04 10:12:20|851.8||851.5||851.8||851.5||5
1643969550000|2022-02-04 10:12:30|851.8||851.5||851.8||851.5||0
1643969570000|2022-02-04 10:12:50|||||||||1
1643969580000|2022-02-04 10:13:00|851.3|850|851.3|850|851.3|850|851.3|850|3
1643969590000|2022-02-04 10:13:10|851.5|850.3|851.5|850|851.5|850.3|851.5|850|0
1643969600000|2022-02-04 10:13:20|851.3|850.3|851.5|850.3|851.5|850.3|851.3|850.3|0
1643969640000|2022-02-04 10:14:00|851.3|849.8|851.3|850|851.5|850|851.3|849.8|4
1643969650000|2022-02-04 10:14:10|851|849.8|851.3|850|851.3|850|851|849.8|20
1643969660000|2022-02-04 10:14:20|851.5|850.3|851.5|850.3|851.8|850.3|851.5|850.3|6
1643969680000|2022-02-04 10:14:40|851.3|850|851.3|850|851.5|850|851.3|850|0
1643969690000|2022-02-04 10:14:50|851|849.8|851|849.8|851|849.8|851|849.8|1
1643969700000|2022-02-04 10:15:00|850.8|849.5|850.8|849.5|851|849.5|850.8|849.5|6
1643969710000|2022-02-04 10:15:10|851|849.8|851|849.8|851|849.8|851|849.8|1
1643969720000|2022-02-04 10:15:20|851.3|850|851.3|850|851.5|850|851.3|850|0
1643969730000|2022-02-04 10:15:30|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|1
1643969740000|2022-02-04 10:15:40|851.8|850.5|852|850.8|852|850.8|851.8|850.5|2
1643969750000|2022-02-04 10:15:50|851.8|850.5|852|850.8|852|850.8|851.8|850.5|0
1643969760000|2022-02-04 10:16:00|851.8|850.5|852|850.8|852|850.8|851.8|850.5|2
1643969770000|2022-02-04 10:16:10|||||||||2
1643969780000|2022-02-04 10:16:20|||||||||1
1643969790000|2022-02-04 10:16:30|852.3|851|852.3|851|852.3|851|852.3|851|0
1643969800000|2022-02-04 10:16:40|852.5|851.3|852.5|851.3|852.5|851.3|852.3|851.3|2
1643969810000|2022-02-04 10:16:50|||||||||16
1643969820000|2022-02-04 10:17:00||851||851||851.3||851|8
1643969830000|2022-02-04 10:17:10||851.3||851||851.3||851|0
1643969840000|2022-02-04 10:17:20|852.3|850.8|852|850.8|852.3|850.8|851.8|850.5|2
1643969850000|2022-02-04 10:17:30||850.5||850.5||850.8||850.5|0
1643969860000|2022-02-04 10:17:40||850.8||850.5||850.8||850.5|0
1643969870000|2022-02-04 10:17:50|851.8|850.8|851.8|850.5|851.8|850.8|851.8|850.5|1
1643969880000|2022-02-04 10:18:00|852|850.8|852|850.5|852|850.8|851.8|850.5|0
1643969890000|2022-02-04 10:18:10|852.3|850.8|852.5|851.3|852.5|851.3|852.3|850.5|0
1643969910000|2022-02-04 10:18:30|852.8||852.5||852.8||852.5||0
1643969920000|2022-02-04 10:18:40|||||||||1
1643969930000|2022-02-04 10:18:50|852.3|851|852.5|851|852.5|851|852.3|851|5
1643969940000|2022-02-04 10:19:00|852.3||852.3||852.3||852.3||0
1643969950000|2022-02-04 10:19:10|852|850.8|852|850.8|852.3|850.8|852|850.8|0
1643969960000|2022-02-04 10:19:20|852.3||852.3||852.3||852||3
1643969970000|2022-02-04 10:19:30||851||850.8||851||850.8|0
1643969980000|2022-02-04 10:19:40|852||852||852.3||852||0
1643970000000|2022-02-04 10:20:00|852.3||852.3||852.3||852||0
1643970010000|2022-02-04 10:20:10|852||852||852.3||852||0
1643970020000|2022-02-04 10:20:20|851.5|850.3|851.5|850|851.5|850.3|851.5|850|17
1643970030000|2022-02-04 10:20:30|851.3|850.3|851.5|850|851.5|850.3|851.3|850|0
1643970040000|2022-02-04 10:20:40|851.3||851.3||851.5||851.3||0
1643970050000|2022-02-04 10:20:50|851|849.8|851|849.8|851.3|850|851|849.8|1
1643970060000|2022-02-04 10:21:00||849.5||849.8||849.8||849.5|2
1643970070000|2022-02-04 10:21:10||849.5||849.8||849.8||849.5|1
1643970080000|2022-02-04 10:21:20|851.3||851.3||851.3||851||0
1643970090000|2022-02-04 10:21:30||850||850||850||849.8|0
1643970100000|2022-02-04 10:21:40|851|849.8|851.3|850|851.3|850|851|849.8|35
1643970110000|2022-02-04 10:21:50|851.5||851.5||851.5||851.5||0
1643970120000|2022-02-04 10:22:00|851.3||851.3||851.5||851.3||34
1643970130000|2022-02-04 10:22:10|851|849.8|851|849.8|851.3|849.8|851|849.8|6
1643970140000|2022-02-04 10:22:20|851.3|849.5|851.3|849.8|851.3|849.8|851|849.5|1
1643970150000|2022-02-04 10:22:30||850||850||850||850|18
1643970160000|2022-02-04 10:22:40|851.5|849.8|851.3|849.8|851.5|850|851|849.8|4
1643970170000|2022-02-04 10:22:50|851|850|851.3|850|851.3|850|851|849.8|1
1643970180000|2022-02-04 10:23:00||849.8||850||850||849.8|6
1643970190000|2022-02-04 10:23:10|851.5||851.3||851.5||851.3||0
1643970210000|2022-02-04 10:23:30|851.5|849.8|851|849.8|851.5|849.8|851|849.8|86
1643970230000|2022-02-04 10:23:50|850.8|849.5|851|849.5|851|849.5|850.8|849.5|5
1643970240000|2022-02-04 10:24:00||849.8||849.8||849.8||849.8|21
1643970250000|2022-02-04 10:24:10|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|0
1643970270000|2022-02-04 10:24:30|||||||||1
1643970290000|2022-02-04 10:24:50|851|849.8|851|849.5|851|849.8|850.8|849.5|8
1643970300000|2022-02-04 10:25:00||849.8||849.8||849.8||849.5|8
1643970310000|2022-02-04 10:25:10|850.8|849.5|850.5|849.3|850.8|849.5|850.5|849.3|44
1643970320000|2022-02-04 10:25:20|850.8||850.5||850.8||850.5||4
1643970340000|2022-02-04 10:25:40|850.3|849|850.5|849|850.5|849.3|850.3|849|0
1643970350000|2022-02-04 10:25:50|850.3|849.3|850.8|849.5|850.8|849.5|850.3|849|2
1643970360000|2022-02-04 10:26:00|850.5|849.3|850.8|849.3|850.8|849.5|850.5|849.3|5
1643970370000|2022-02-04 10:26:10|||||||||3
1643970380000|2022-02-04 10:26:20|850.5|849.5|850.8|849.3|850.8|849.5|850.5|849.3|2
1643970390000|2022-02-04 10:26:30|850.5|849.5|850.5|849.3|850.5|849.5|850.5|849.3|2
1643970400000|2022-02-04 10:26:40|850.8|849.5|850.8|849.5|850.8|849.5|850.5|849.5|0
1643970420000|2022-02-04 10:27:00|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849.3|6
1643970440000|2022-02-04 10:27:20|850.3|849|850.3|849|850.3|849|850.3|849|0
1643970450000|2022-02-04 10:27:30||848.8||849||849||848.8|14
1643970460000|2022-02-04 10:27:40|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849.3|28
1643970470000|2022-02-04 10:27:50|||||||||12
1643970480000|2022-02-04 10:28:00|850.8||850.5||850.8||850.5||1
1643970490000|2022-02-04 10:28:10|850.8|849.5|851.3|850|851.3|850|850.5|849.3|5
1643970500000|2022-02-04 10:28:20|||||||||201
1643970510000|2022-02-04 10:28:30|||||||||5
1643970520000|2022-02-04 10:28:40|||||||||10
1643970530000|2022-02-04 10:28:50|851.5||851.3||851.5||851.3||0
1643970540000|2022-02-04 10:29:00|851.5||851.3||851.5||851.3||0
1643970560000|2022-02-04 10:29:20|851.5|850.3|851.5|850|851.5|850.3|851.3|850|3
1643970570000|2022-02-04 10:29:30|851.3|850.3|851.3|850|851.5|850.3|851.3|850|12
1643970580000|2022-02-04 10:29:40|851.5||851.5||851.5||851.5||0
1643970590000|2022-02-04 10:29:50|851.3|850.3|851.5|850|851.5|850.3|851.3|850|0
1643970600000|2022-02-04 10:30:00|851.3||851.3||851.3||851.3||3
1643970610000|2022-02-04 10:30:10|851|849.8|851.3|849.8|851.3|849.8|850.8|849.5|24
1643970620000|2022-02-04 10:30:20|851||851.3||851.3||851||0
1643970630000|2022-02-04 10:30:30|851||851.3||851.3||851||20
1643970640000|2022-02-04 10:30:40||850||850||850||850|0
1643970660000|2022-02-04 10:31:00||849.8||850||850||849.8|2
1643970670000|2022-02-04 10:31:10|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|13
1643970680000|2022-02-04 10:31:20|851.3|850|851.3|850|851.3|850.3|851.3|850|12
1643970690000|2022-02-04 10:31:30|851|849.8|850.8|849.5|851|849.8|850.8|849.5|1
1643970700000|2022-02-04 10:31:40|851|849.8|850.8|849.3|851|849.8|850.8|849.3|9
1643970710000|2022-02-04 10:31:50|850.5||850.5||850.5||850.5||1
1643970720000|2022-02-04 10:32:00|850.8|849.5|851|849.5|851|849.5|850.5|849.3|5
1643970730000|2022-02-04 10:32:10||849.8||849.8||849.8||849.8|4
1643970740000|2022-02-04 10:32:20|850.8|849.5|851|849.5|851|849.5|850.8|849.5|2
1643970750000|2022-02-04 10:32:30|850.8||850.8||851||850.8||0
1643970780000|2022-02-04 10:33:00|850.5|849.3|850.5|849|850.8|849.3|850.3|849|5
1643970790000|2022-02-04 10:33:10|850.3||850.3||850.3||850.3||0
1643970800000|2022-02-04 10:33:20|850.5|849.3|850.8|849.5|850.8|849.5|850.5|849.3|3
1643970810000|2022-02-04 10:33:30|851|849.8|851|849.5|851|849.8|851|849.5|1
1643970820000|2022-02-04 10:33:40|850.8|849.3|850.8|849.5|850.8|849.5|850.5|849.3|15
1643970830000|2022-02-04 10:33:50||849.3||849.3||849.5||849.3|0
1643970840000|2022-02-04 10:34:00|850.5|849.5|850.5|849.3|850.5|849.5|850.5|849|16
1643970850000|2022-02-04 10:34:10|850.8|849|850.8|849.5|850.8|849.5|850.8|849|9
1643970860000|2022-02-04 10:34:20|850.5|849.3|850.5|849.3|850.5|849.5|850.5|849.3|23
1643970880000|2022-02-04 10:34:40||849||849.3||849.3||849|1
1643970890000|2022-02-04 10:34:50|850.3|849|850.3|849|850.3|849|850.3|849|0
1643970900000|2022-02-04 10:35:00|850.5||850.5||850.5||850.3||13
1643970910000|2022-02-04 10:35:10|850.3||850.3||850.3||850.3||1
1643970930000|2022-02-04 10:35:30|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849.3|0
1643970950000|2022-02-04 10:35:50||849||849.3||849.3||849|0
1643970970000|2022-02-04 10:36:10|||||||||38
1643970980000|2022-02-04 10:36:20|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|26
1643971020000|2022-02-04 10:37:00|851|849.8|850.8|849.5|851|849.8|850.8|849.5|6
1643971030000|2022-02-04 10:37:10|851|849.8|851|849.8|851.3|849.8|851|849.5|1
1643971060000|2022-02-04 10:37:40|||||||||3
1643971070000|2022-02-04 10:37:50|851.3||851||851.3||851||0
1643971080000|2022-02-04 10:38:00|851.3|850|851|849.5|851.3|850|851|849.5|6
1643971090000|2022-02-04 10:38:10||849.8||849.8||849.8||849.8|0
1643971100000|2022-02-04 10:38:20|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849.3|6
1643971110000|2022-02-04 10:38:30|850.3|849|850.5|849|850.5|849.3|850.3|849|4
1643971120000|2022-02-04 10:38:40||849.3||849.3||849.3||849.3|0
1643971130000|2022-02-04 10:38:50|850.3|849|850.3|849|850.3|849|850.3|849|0
1643971140000|2022-02-04 10:39:00|850.5|849.3|850.5|849|850.5|849.3|850.5|849|18
1643971150000|2022-02-04 10:39:10|850.8|849.3|851|849.8|851|849.8|850.8|849|15
1643971170000|2022-02-04 10:39:30||849.5||849.8||849.8||849.5|5
1643971180000|2022-02-04 10:39:40|850.8|849.5|850.8|849.5|850.8|849.8|850.8|849.5|1
1643971190000|2022-02-04 10:39:50|851||850.8||851||850.8||0
1643971200000|2022-02-04 10:40:00|851|849.8|851|849.8|851|849.8|851|849.8|1
1643971210000|2022-02-04 10:40:10|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|7
1643971220000|2022-02-04 10:40:20|851|849.8|850.8|849.5|851|849.8|850.8|849.5|0
1643971230000|2022-02-04 10:40:30|851|849.8|851|849.5|851|849.8|851|849.5|5
1643971240000|2022-02-04 10:40:40|850.8|849.8|850.8|849.5|850.8|849.8|850.8|849.5|0
1643971250000|2022-02-04 10:40:50|851|849.8|850.8|849.5|851|849.8|850.8|849.5|0
1643971260000|2022-02-04 10:41:00|851|849.8|851|849.5|851|849.8|850.8|849.5|29
1643971270000|2022-02-04 10:41:10||849.8||849.8||849.8||849.5|4
1643971290000|2022-02-04 10:41:30|851.3|850|851.3|849.8|851.3|850|851.3|849.8|7
1643971300000|2022-02-04 10:41:40||850||849.8||850||849.8|4
1643971310000|2022-02-04 10:41:50||850||850||850||850|6
1643971320000|2022-02-04 10:42:00|851.5|850.3|851.5|850.3|851.5|850.3|851.3|850|11
1643971330000|2022-02-04 10:42:10|||||||||1
1643971340000|2022-02-04 10:42:20|851.3|850|851.3|850|851.3|850.3|851.3|850|0
1643971350000|2022-02-04 10:42:30|851.5|850.3|851.5|850.3|851.5|850.3|851.3|850.3|24
1643971360000|2022-02-04 10:42:40|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|5
1643971370000|2022-02-04 10:42:50|852|850.8|851.8|850.5|852|850.8|851.8|850.5|0
1643971380000|2022-02-04 10:43:00|852|850.8|851.8|850.5|852|850.8|851.8|850.5|11
1643971390000|2022-02-04 10:43:10|852|850.8|851.8|850.5|852|850.8|851.8|850.5|8
1643971400000|2022-02-04 10:43:20|852||851.8||852||851.8||0
1643971410000|2022-02-04 10:43:30|||||||||5
1643971420000|2022-02-04 10:43:40|852||852||852||851.8||2
1643971430000|2022-02-04 10:43:50|851.8|850.8|851.8|850.5|851.8|850.8|851.8|850.5|1
1643971440000|2022-02-04 10:44:00|852|850.8|851.8|850.5|852|850.8|851.8|850.5|2
1643971450000|2022-02-04 10:44:10|852|850.3|851.5|850.3|852|850.3|851.5|850.3|2
1643971460000|2022-02-04 10:44:20||850||850||850.3||850|2
1643971470000|2022-02-04 10:44:30||850.3||850.3||850.3||850|1
1643971480000|2022-02-04 10:44:40|851.3|850|851.3|850|851.3|850.3|851.3|850|21
1643971490000|2022-02-04 10:44:50|||||||||1
1643971500000|2022-02-04 10:45:00||849.8||850||850||849.8|0
1643971510000|2022-02-04 10:45:10|851.5||851.3||851.5||851.3||0
1643971530000|2022-02-04 10:45:30|851.5||851.3||851.5||851.3||0
1643971560000|2022-02-04 10:46:00|851.5||851.5||851.5||851.3||0
1643971570000|2022-02-04 10:46:10||850.3||850.3||850.3||850.3|0
1643971580000|2022-02-04 10:46:20|||||||||1
1643971590000|2022-02-04 10:46:30|||||||||7
1643971600000|2022-02-04 10:46:40|851.3|850|850.8|849.5|851.3|850|850.8|849.5|18
1643971610000|2022-02-04 10:46:50|850.5|849.3|850.5|849.3|850.8|849.3|850.5|849.3|55
1643971620000|2022-02-04 10:47:00|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.3|0
1643971630000|2022-02-04 10:47:10||849.3||849.5||849.5||849.3|0
1643971640000|2022-02-04 10:47:20|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849.3|0
1643971650000|2022-02-04 10:47:30|850.3|849|850.3|849|850.5|849|850.3|849|6
1643971660000|2022-02-04 10:47:40|850.5|849.3|850.5|849.3|850.5|849.3|850.3|849|0
1643971670000|2022-02-04 10:47:50|850.3|849|850.5|849|850.5|849.3|850.3|849|0
1643971680000|2022-02-04 10:48:00|850.3|849.3|850.5|849|850.5|849.3|850.3|849|2
1643971690000|2022-02-04 10:48:10|850.3|849.3|850.3|849|850.3|849.3|850.3|848.8|4
1643971700000|2022-02-04 10:48:20||848.8||849||849||848.8|10
1643971710000|2022-02-04 10:48:30||848.8||849||849||848.8|5
1643971720000|2022-02-04 10:48:40|850|848.8|850|848.8|850|848.8|850|848.8|19
1643971730000|2022-02-04 10:48:50|850.3|849|850.3|848.8|850.3|849|850.3|848.8|6
1643971740000|2022-02-04 10:49:00||849||849||849||848.8|0
1643971750000|2022-02-04 10:49:10||848.8||849||849||848.8|3
1643971770000|2022-02-04 10:49:30||848.8||849||849||848.8|6
1643971780000|2022-02-04 10:49:40|850.5||850.5||850.5||850.5||1
1643971790000|2022-02-04 10:49:50|850.3|849.3|850.3|849|850.5|849.3|850.3|849|2
1643971800000|2022-02-04 10:50:00|850.5|849.3|850.8|849.5|850.8|849.5|850.5|849.3|14
1643971820000|2022-02-04 10:50:20|851||851||851||851||1
1643971830000|2022-02-04 10:50:30||849.8||849.8||849.8||849.8|0
1643971850000|2022-02-04 10:50:50|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|6
1643971860000|2022-02-04 10:51:00|851|849.8|850.8|849.5|851|849.8|850.8|849.5|2
1643971890000|2022-02-04 10:51:30|851|849.8|851|849.8|851|849.8|851|849.5|10
1643971900000|2022-02-04 10:51:40|850.8|849.5|851|849.8|851|849.8|850.8|849.5|1
1643971910000|2022-02-04 10:51:50|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|5
1643971920000|2022-02-04 10:52:00|||||||||1
1643971950000|2022-02-04 10:52:30|851||850.8||851||850.8||16
1643971970000|2022-02-04 10:52:50|||||||||20
1643971980000|2022-02-04 10:53:00|851|849.8|850.8|849.5|851|849.8|850.8|849.5|32
1643972000000|2022-02-04 10:53:20|||||||||1
1643972010000|2022-02-04 10:53:30|||||||||3
1643972040000|2022-02-04 10:54:00|||||||||2
1643972050000|2022-02-04 10:54:10|850.5|849.3|850.5|849.3|850.8|849.3|850.5|849.3|10
1643972060000|2022-02-04 10:54:20|850.8||850.5||850.8||850.5||0
1643972070000|2022-02-04 10:54:30|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|1
1643972080000|2022-02-04 10:54:40|851|849.8|850.8|849.3|851|849.8|850.8|849.3|11
1643972090000|2022-02-04 10:54:50|850.5|849.5|850.8|849.3|850.8|849.5|850.5|849.3|1
1643972100000|2022-02-04 10:55:00|851|849.5|850.8|849.5|851|849.5|850.8|849.5|3
1643972110000|2022-02-04 10:55:10|851||850.8||851||850.8||1
1643972120000|2022-02-04 10:55:20|851||850.8||851||850.8||0
1643972140000|2022-02-04 10:55:40|851|849.8|851|849.8|851|849.8|851|849.8|0
1643972150000|2022-02-04 10:55:50|851.3||851||851.3||851||2
1643972160000|2022-02-04 10:56:00|851.3||851||851.3||851||4
1643972170000|2022-02-04 10:56:10|850.8|849.5|850.8|849.5|851|849.5|850.8|849.5|1
1643972200000|2022-02-04 10:56:40|851||850.8||851||850.8||0
1643972210000|2022-02-04 10:56:50|850.5|849.3|850.8|849.5|850.8|849.5|850.5|849.3|0
1643972220000|2022-02-04 10:57:00||849.3||849.3||849.5||849.3|1
1643972230000|2022-02-04 10:57:10|850.5|849.5|850.8|849.5|850.8|849.5|850.5|849.5|0
1643972250000|2022-02-04 10:57:30|851|849.8|851|849.8|851|849.8|851|849.8|1
1643972280000|2022-02-04 10:58:00||849.5||849.8||849.8||849.5|7
1643972290000|2022-02-04 10:58:10||849.5||849.8||849.8||849.5|0
1643972310000|2022-02-04 10:58:30|851.3||851||851.3||851||0
1643972320000|2022-02-04 10:58:40|851.3||851||851.3||851||6
1643972330000|2022-02-04 10:58:50|851.3|850|851.3|850|851.3|850|851|850|0
1643972340000|2022-02-04 10:59:00||849.8||849.8||849.8||849.8|1
1643972350000|2022-02-04 10:59:10|851|850|851.3|849.8|851.3|850|851|849.8|4
1643972360000|2022-02-04 10:59:20||850||849.8||850||849.8|0
1643972370000|2022-02-04 10:59:30||850||850||850||849.8|5
1643972380000|2022-02-04 10:59:40|851.5||851.3||851.5||851.3||0
1643972390000|2022-02-04 10:59:50|851.5||851.3||851.5||851.3||0
1643972410000|2022-02-04 11:00:10|851|849.8|851|849.8|851.3|849.8|851|849.8|4
1643972420000|2022-02-04 11:00:20|851.3||851||851.3||851||0
1643972430000|2022-02-04 11:00:30|||||||||2
1643972440000|2022-02-04 11:00:40|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|6
1643972460000|2022-02-04 11:01:00||849.3||849.5||849.5||849.3|0
1643972530000|2022-02-04 11:02:10|851|849.8|851|849.8|851|849.8|851|849.8|1
1643972540000|2022-02-04 11:02:20|||||||||1
1643972570000|2022-02-04 11:02:50|851.3||851||851.3||851||0
1643972580000|2022-02-04 11:03:00|850.8|849.5|850.8|849.5|851|849.5|850.8|849.5|7
1643972590000|2022-02-04 11:03:10|851||850.8||851||850.8||3
1643972600000|2022-02-04 11:03:20|851||850.8||851||850.8||2
1643972610000|2022-02-04 11:03:30|851||850.8||851||850.8||1
1643972630000|2022-02-04 11:03:50|||||||||3
1643972640000|2022-02-04 11:04:00|851||850.8||851||850.8||4
1643972660000|2022-02-04 11:04:20|||||||||1
1643972680000|2022-02-04 11:04:40|851|849.8|851|849.8|851|849.8|851|849.8|22
1643972690000|2022-02-04 11:04:50|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|8
1643972700000|2022-02-04 11:05:00|850.5|849.3|850.3|849|850.5|849.3|850.3|849|92
1643972710000|2022-02-04 11:05:10|850.5||850.3||850.5||850.3||0
1643972730000|2022-02-04 11:05:30||848.8||849||849||848.8|0
1643972740000|2022-02-04 11:05:40||848.8||849||849||848.8|30
1643972760000|2022-02-04 11:06:00|850.5|849.3|850.3|849|850.5|849.3|850.3|849|12
1643972780000|2022-02-04 11:06:20|850.5|848.8|850|848.8|850.5|848.8|850|848.8|98
1643972810000|2022-02-04 11:06:50|850.3|849|850.3|849|850.3|849|850.3|849|1
1643972820000|2022-02-04 11:07:00|850|848.8|850|848.5|850|849|850|848.5|71
1643972830000|2022-02-04 11:07:10|849.8|848.8|849.8|848.5|850|848.8|849.8|848.5|7
1643972840000|2022-02-04 11:07:20|850|848.8|850|848.8|850|848.8|850|848.5|7
1643972850000|2022-02-04 11:07:30|849.8|848.5|849.5|848|850|848.5|849.5|848|52
1643972860000|2022-02-04 11:07:40|849.3|847.8|848.8|847.5|849.3|847.8|848.8|847.5|65
1643972870000|2022-02-04 11:07:50|849||848.8||849||848.8||0
1643972880000|2022-02-04 11:08:00|849|847.8|849|847.5|849|847.8|849|847.5|1
1643972890000|2022-02-04 11:08:10|848.8||848.8||848.8||848.8||19
1643972900000|2022-02-04 11:08:20|848.5|847.3|848.8|847.3|848.8|847.5|848.5|847.3|58
1643972910000|2022-02-04 11:08:30|848.5|847.5|848.5|847.3|848.5|847.5|848.5|847|0
1643972920000|2022-02-04 11:08:40||847||847||847||847|4
1643972930000|2022-02-04 11:08:50|848.3|847.3|848.3|847|848.5|847.3|848.3|847|1
1643972940000|2022-02-04 11:09:00|848.5|847.3|848.5|847.3|848.5|847.3|848.5|847|0
1643972950000|2022-02-04 11:09:10|848.8|847|848.5|847.3|848.8|847.3|848.5|847|4
1643972960000|2022-02-04 11:09:20|848.8|847|848.5|847|848.8|847.3|848.5|847|6
1643972970000|2022-02-04 11:09:30|848.3||848.5||848.5||848.3||1
1643972980000|2022-02-04 11:09:40|848.3||848.3||848.3||848.3||1
1643973000000|2022-02-04 11:10:00|||||||||3
1643973010000|2022-02-04 11:10:10|848.5|847.3|848.5|847|848.5|847.3|848.5|847|0
1643973020000|2022-02-04 11:10:20||847.3||847.3||847.3||847|0
1643973030000|2022-02-04 11:10:30|||||||||13
1643973050000|2022-02-04 11:10:50|848.8|847.5|848.8|847.5|848.8|847.5|848.8|847.5|4
1643973060000|2022-02-04 11:11:00|849||848.8||849||848.8||7
1643973070000|2022-02-04 11:11:10|848.5|847.3|848.5|847.3|848.5|847.3|848.5|847.3|1
1643973080000|2022-02-04 11:11:20||847||847.3||847.3||847|1
1643973090000|2022-02-04 11:11:30||847||847.3||847.3||847|0
1643973110000|2022-02-04 11:11:50|848.3|847|848.3|847|848.3|847|848.3|846.8|16
1643973130000|2022-02-04 11:12:10||846.8||847||847||846.8|0
1643973140000|2022-02-04 11:12:20||846.8||847||847||846.8|0
1643973160000|2022-02-04 11:12:40|848|846.8|848|846.8|848|846.8|848|846.5|17
1643973170000|2022-02-04 11:12:50||846.5||846.8||846.8||846.5|1
1643973180000|2022-02-04 11:13:00|848.3|846.5|848.3|847|848.3|847|848.3|846.5|14
1643973190000|2022-02-04 11:13:10||846.8||847||847||846.8|13
1643973200000|2022-02-04 11:13:20|848|846.8|848|846.8|848|847|848|846.8|11
1643973210000|2022-02-04 11:13:30|||||||||1
1643973220000|2022-02-04 11:13:40|||||||||1
1643973230000|2022-02-04 11:13:50|848.3||848||848.3||848||1
1643973240000|2022-02-04 11:14:00|847.8|846.5|847.8|846.5|847.8|846.5|847.8|846.5|72
1643973250000|2022-02-04 11:14:10|||||||||135
1643973260000|2022-02-04 11:14:20|||||||||47
1643973270000|2022-02-04 11:14:30|848||847.8||848||847.8||2
1643973280000|2022-02-04 11:14:40|848||848||848||847.8||0
1643973290000|2022-02-04 11:14:50|847.8|846.3|847.5|846.3|847.8|846.3|847.5|846.3|42
1643973300000|2022-02-04 11:15:00|847.3|846|847|845.8|847.3|846|847|845.8|9
1643973310000|2022-02-04 11:15:10|847.3|846|847.3|846|847.3|846|847.3|846|9
1643973330000|2022-02-04 11:15:30|847.5|845.8|847.3|846|847.5|846|847.3|845.8|6
1643973340000|2022-02-04 11:15:40|846.8|845.5|847|845.5|847|845.5|846.8|845.5|134
1643973350000|2022-02-04 11:15:50|847.3|845.8|847|845.8|847.3|845.8|847|845.5|9
1643973360000|2022-02-04 11:16:00|847.3|846|847.3|846|847.3|846|847|845.8|4
1643973370000|2022-02-04 11:16:10|847|845.8|847|845.8|847|845.8|847|845.8|13
1643973380000|2022-02-04 11:16:20|846.8|845.5|846.8|845.5|846.8|845.5|846.8|845.5|11
1643973390000|2022-02-04 11:16:30|847||846.8||847||846.8||18
1643973400000|2022-02-04 11:16:40|847|845.8|847|845.5|847|845.8|846.8|845.5|0
1643973410000|2022-02-04 11:16:50|847.3|845.8|847|845.8|847.3|846|847|845.8|5
1643973420000|2022-02-04 11:17:00|847.3||847.3||847.3||847.3||0
1643973430000|2022-02-04 11:17:10|847||847||847.3||847||0
1643973440000|2022-02-04 11:17:20|847.3|846|847.3|846|847.3|846|847.3|846|0
1643973450000|2022-02-04 11:17:30|847|845.8|847|845.8|847.3|845.8|847|845.8|17
1643973460000|2022-02-04 11:17:40|847.3|846|847.5|846|847.5|846|847.3|846|12
1643973470000|2022-02-04 11:17:50|847.3|846.3|848|846.8|848|846.8|847.3|846.3|5
1643973480000|2022-02-04 11:18:00|848.3|847|848.3|847|848.3|847|848.3|847|2
1643973490000|2022-02-04 11:18:10|848.5|847.3|848.5|847.3|848.5|847.3|848.5|847|11
1643973500000|2022-02-04 11:18:20|848.8|847.5|848.8|847.5|849|847.8|848.8|847.5|3
1643973510000|2022-02-04 11:18:30|849||848.8||849||848.8||11
1643973520000|2022-02-04 11:18:40|849|847.8|849|847.8|849.3|847.8|849|847.8|1
1643973530000|2022-02-04 11:18:50|849.3||849.3||849.3||849||0
1643973540000|2022-02-04 11:19:00|849|848|849.5|848|849.5|848|849|848|9
1643973550000|2022-02-04 11:19:10|849.3||849.3||849.3||849.3||0
1643973560000|2022-02-04 11:19:20|849.5|848.3|849.8|848.3|849.8|848.3|849.5|848.3|20
1643973570000|2022-02-04 11:19:30|849.5|848.5|849.8|848.3|849.8|848.5|849.5|848.3|13
1643973580000|2022-02-04 11:19:40|849.5|848.5|850|848.5|850|848.5|849.5|848.5|11
1643973590000|2022-02-04 11:19:50|849.8||849.8||849.8||849.8||0
1643973600000|2022-02-04 11:20:00|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848.3|47
1643973610000|2022-02-04 11:20:10|849.3|848|849.3|848|849.3|848|849.3|848|26
1643973620000|2022-02-04 11:20:20|849|847.8|849.3|848|849.3|848|849|847.8|5
1643973630000|2022-02-04 11:20:30|849|847.8|849|847.8|849.3|847.8|849|847.8|1
1643973650000|2022-02-04 11:20:50|849.3|848|849.3|848|849.3|848|849.3|848|0
1643973660000|2022-02-04 11:21:00|849|847.8|849|847.8|849|847.8|849|847.5|2
1643973670000|2022-02-04 11:21:10|848.8|847.5|848.8|847.5|848.8|847.5|848.8|847.5|0
1643973700000|2022-02-04 11:21:40|849|847.8|848.8|847.5|849|847.8|848.8|847.5|2
1643973710000|2022-02-04 11:21:50|849||848.8||849||848.8||1
1643973720000|2022-02-04 11:22:00||847.3||847.5||847.5||847.3|11
1643973730000|2022-02-04 11:22:10|||||||||4
1643973750000|2022-02-04 11:22:30|848.5|847.3|848.8|847.5|848.8|847.5|848.5|847.3|3
1643973770000|2022-02-04 11:22:50||847.3||847.5||847.5||847.3|8
1643973780000|2022-02-04 11:23:00|849|847.8|849|847.8|849|847.8|849|847.8|0
1643973790000|2022-02-04 11:23:10|848.8|847.5|849|847.5|849|847.8|848.8|847.5|0
1643973800000|2022-02-04 11:23:20||847.8||847.8||847.8||847.5|1
1643973810000|2022-02-04 11:23:30|||||||||1
1643973820000|2022-02-04 11:23:40||847.5||847.5||847.8||847.5|0
1643973830000|2022-02-04 11:23:50|848.8|847.8|849|847.8|849|847.8|848.8|847.5|1
1643973840000|2022-02-04 11:24:00|||||||||1
1643973850000|2022-02-04 11:24:10||847.5||847.5||847.5||847.5|2
1643973860000|2022-02-04 11:24:20||847.8||847.8||847.8||847.5|1
1643973870000|2022-02-04 11:24:30|849.3|848|849.3|848|849.3|848|849.3|848|11
1643973880000|2022-02-04 11:24:40|849.5||849.5||849.5||849.3||0
1643973890000|2022-02-04 11:24:50|849.8|848.3|850.3|849|850.3|849|849.8|848.3|12
1643973900000|2022-02-04 11:25:00|850.5|849.3|850.3|849|850.5|849.3|850.3|849|21
1643973910000|2022-02-04 11:25:10|850.5|849.3|851.5|850.3|851.5|850.3|850.5|849.3|22
1643973920000|2022-02-04 11:25:20|851.8|850|851.5|850|851.8|850|851.3|850|18
1643973930000|2022-02-04 11:25:30|851.3|849.8|851.3|850|851.3|850|851.3|849.8|1
1643973940000|2022-02-04 11:25:40|851.5|850.3|852.3|851|852.3|851|851.5|850.3|10
1643973950000|2022-02-04 11:25:50||850.8||851||851||850.8|1
1643973960000|2022-02-04 11:26:00|852.5|851.3|852.3|851|852.5|851.3|852.3|851|8
1643973970000|2022-02-04 11:26:10|852|850.8|852|850.8|852.3|850.8|852|850.8|4
1643973980000|2022-02-04 11:26:20|852.3|851|852.3|851|852.5|851.3|852|850.8|2
1643973990000|2022-02-04 11:26:30|852.5|851.3|852.8|851.3|852.8|851.3|852.3|851.3|16
1643974000000|2022-02-04 11:26:40|853|851.5|853|851.5|853|851.5|852.8|851.5|0
1643974010000|2022-02-04 11:26:50|852.8|851.3|852.8|851.5|853|851.5|852.8|851.3|0
1643974020000|2022-02-04 11:27:00|853||852.8||853||852.8||0
1643974030000|2022-02-04 11:27:10|853|851.3|853|851.5|853|851.8|853|851.3|32
1643974040000|2022-02-04 11:27:20|852.8|851.8|853.3|851.8|853.3|852|852.8|851.8|6
1643974050000|2022-02-04 11:27:30|853|852|853|851.8|853.3|852|853|851.8|0
1643974060000|2022-02-04 11:27:40|852.8|851.5|853|851.5|853|851.5|852.8|851.5|1
1643974070000|2022-02-04 11:27:50|852.8||852.8||852.8||852.8||0
1643974080000|2022-02-04 11:28:00|853|851.8|852.8|851.5|853.3|851.8|852.8|851.5|24
1643974090000|2022-02-04 11:28:10|853||853||853||852.8||4
1643974100000|2022-02-04 11:28:20|852.8||852.8||853||852.8||0
1643974120000|2022-02-04 11:28:40|853|851.8|853|851.8|853|851.8|852.8|851.8|0
1643974130000|2022-02-04 11:28:50|852.8|851.5|853|851.5|853|851.5|852.8|851.5|0
1643974140000|2022-02-04 11:29:00|852.8||852.8||852.8||852.8||17
1643974150000|2022-02-04 11:29:10|||||||||8
1643974160000|2022-02-04 11:29:20|853|851.8|853|851.8|853|851.8|852.8|851.5|3
1643974170000|2022-02-04 11:29:30|852.8|851.5|853|851.5|853|851.8|852.8|851.5|2
1643974180000|2022-02-04 11:29:40|852.8||852.8||853||852.8||0
1643974190000|2022-02-04 11:29:50|852.3|851|852|850.8|852.3|851|852|850.8|5
1643974200000|2022-02-04 11:30:00|852.3|850.5|851.8|850.5|852.3|850.8|851.5|850.3|3
1643974210000|2022-02-04 11:30:10|851.3|850.3|851.3|850|851.5|850.5|851.3|849.8|34
1643974220000|2022-02-04 11:30:20|851|849.8|851.5|850.3|851.5|850.3|851|849.8|116
1643974230000|2022-02-04 11:30:30|851.3|850|851.3|850|851.5|850|851.3|850|0
1643974240000|2022-02-04 11:30:40|851.5||851.3||851.5||851.3||49
1643974250000|2022-02-04 11:30:50|851|849.8|850.5|849.3|851|849.8|850.5|849.3|26
1643974260000|2022-02-04 11:31:00||849||849.3||849.3||849|4
1643974270000|2022-02-04 11:31:10|850.8|849.5|850.8|849.3|850.8|849.5|850.8|849.3|4
1643974280000|2022-02-04 11:31:20|850.5|849.5|850.5|849.3|850.8|849.5|850.5|849.3|1
1643974290000|2022-02-04 11:31:30|850.8|849.5|850.8|849.3|850.8|849.5|850.5|849.3|1
1643974300000|2022-02-04 11:31:40|850.5|849.5|850.3|849|850.5|849.5|850.3|849|5
1643974310000|2022-02-04 11:31:50|850.5||850.3||850.5||850.3||0
1643974320000|2022-02-04 11:32:00|850.5|849.3|850.5|849|850.5|849.3|850.5|849|0
1643974330000|2022-02-04 11:32:10|850.3|849.3|850.5|849.3|850.5|849.3|850.3|849|0
1643974340000|2022-02-04 11:32:20|850.8|849.5|850.5|849.3|850.8|849.5|850.5|849|3
1643974350000|2022-02-04 11:32:30|850.3|849|850.5|849|850.5|849|850.3|849|52
1643974360000|2022-02-04 11:32:40|850.8|849.3|850.8|849.3|850.8|849.5|850.8|849.3|24
1643974370000|2022-02-04 11:32:50|850.5|849.5|850.8|849.5|850.8|849.5|850.5|849.5|0
1643974380000|2022-02-04 11:33:00|851|849.3|850.8|849.5|851|849.5|850.8|849.3|9
1643974390000|2022-02-04 11:33:10||849.3||849.5||849.5||849.3|0
1643974400000|2022-02-04 11:33:20|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849.3|0
1643974410000|2022-02-04 11:33:30||849||849.3||849.3||849|2
1643974420000|2022-02-04 11:33:40||849||849.3||849.3||849|0
1643974440000|2022-02-04 11:34:00|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|5
1643974450000|2022-02-04 11:34:10|851|849.8|851|849.8|851|849.8|851|849.8|13
1643974460000|2022-02-04 11:34:20|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|13
1643974480000|2022-02-04 11:34:40||849.3||849.5||849.5||849.3|8
1643974490000|2022-02-04 11:34:50|851|849.3|851|849.8|851.3|849.8|851|849.3|3
1643974500000|2022-02-04 11:35:00|||||||||3
1643974510000|2022-02-04 11:35:10|851.3|850|851.3|849.8|851.3|850|851|849.8|0
1643974520000|2022-02-04 11:35:20|851|850|851|849.8|851.3|850|851|849.8|1
1643974530000|2022-02-04 11:35:30|851.3||851||851.3||851||1
1643974540000|2022-02-04 11:35:40|851.3|850|851.5|850|851.5|850.3|851.3|850|16
1643974550000|2022-02-04 11:35:50|851.8|850.3|851.8|850.3|851.8|850.3|851.8|850|0
1643974570000|2022-02-04 11:36:10|851.5|850|851.5|850.3|851.5|850.3|851.5|850|0
1643974580000|2022-02-04 11:36:20|851.3|850|851.3|850|851.5|850|851.3|850|0
1643974600000|2022-02-04 11:36:40|851|849.8|851|849.8|851|849.8|851|849.5|2
1643974610000|2022-02-04 11:36:50|||||||||5
1643974620000|2022-02-04 11:37:00|851.3|850|851.3|850|851.3|850|851|850|6
1643974630000|2022-02-04 11:37:10||849.8||850||850||849.8|0
1643974640000|2022-02-04 11:37:20||849.8||850||850||849.8|0
1643974650000|2022-02-04 11:37:30||849.8||850||850||849.8|0
1643974660000|2022-02-04 11:37:40|851.5|849.8|851.3|850|851.5|850|851.3|849.8|2
1643974670000|2022-02-04 11:37:50|851.5|850.3|851.5|850.3|851.5|850.3|851.3|850.3|0
1643974680000|2022-02-04 11:38:00||850||850||850.3||850|3
1643974690000|2022-02-04 11:38:10||850.3||850.3||850.3||850|1
1643974700000|2022-02-04 11:38:20||850||850.3||850.3||850|1
1643974710000|2022-02-04 11:38:30|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|49
1643974720000|2022-02-04 11:38:40|852|850.8|852.3|851|852.5|851.3|852|850.8|5
1643974730000|2022-02-04 11:38:50|852|850.8|852|850.8|852.3|851|852|850.8|1
1643974740000|2022-02-04 11:39:00|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.3|17
1643974750000|2022-02-04 11:39:10|852|850.8|852|850.8|852|850.8|851.8|850.8|1
1643974760000|2022-02-04 11:39:20|851.8|850.5|852|850.8|852|850.8|851.8|850.5|0
1643974770000|2022-02-04 11:39:30|||||||||7
1643974780000|2022-02-04 11:39:40|851.8|850.5|851.8|850.5|852|850.5|851.8|850.5|2
1643974790000|2022-02-04 11:39:50|852||851.8||852||851.8||4
1643974800000|2022-02-04 11:40:00|851.5|850.3|851.8|850.3|851.8|850.5|851.5|850.3|0
1643974810000|2022-02-04 11:40:10|851.5|850|851|849.8|851.5|850|851|849.8|7
1643974820000|2022-02-04 11:40:20|851.3|849.5|851.3|850|851.5|850|850.8|849.5|13
1643974830000|2022-02-04 11:40:30|851.5|850.3|851.3|850|851.5|850.3|851.3|850|0
1643974840000|2022-02-04 11:40:40|851|849.8|851|849.8|851.3|849.8|851|849.8|0
1643974850000|2022-02-04 11:40:50|851.3|850|851.3|849.8|851.3|850|851|849.8|0
1643974860000|2022-02-04 11:41:00||850||850||850||849.8|23
1643974870000|2022-02-04 11:41:10|851.8|849.8|851.8|850.5|852|850.5|851.8|849.8|3
1643974880000|2022-02-04 11:41:20|852|850.8|852|850.5|852|850.8|851.8|850.5|0
1643974890000|2022-02-04 11:41:30|851.8||851.8||852||851.8||0
1643974900000|2022-02-04 11:41:40|852||851.8||852||851.8||0
1643974910000|2022-02-04 11:41:50|852|850.8|851.8|850.5|852|850.8|851.8|850.5|0
1643974950000|2022-02-04 11:42:30|852|850.8|852.5|851|852.5|851|852|850.8|2
1643974960000|2022-02-04 11:42:40||851.3||851.3||851.3||851.3|1
1643974970000|2022-02-04 11:42:50||851||851||851||851|4
1643974980000|2022-02-04 11:43:00|852.3|850.8|852.3|850.8|852.5|850.8|852.3|850.8|6
1643974990000|2022-02-04 11:43:10|852||852||852||852||0
1643975000000|2022-02-04 11:43:20|852.3|851|852.3|851|852.3|851|852.3|851|0
1643975010000|2022-02-04 11:43:30||850.8||851||851||850.8|0
1643975020000|2022-02-04 11:43:40|852|850.8|852|850.8|852|851|852|850.8|0
1643975040000|2022-02-04 11:44:00|852.3|851|852|850.8|852.3|851|852|850.8|29
1643975050000|2022-02-04 11:44:10|852.3||852||852.3||852||0
1643975060000|2022-02-04 11:44:20|852.3|851|852.3|851|852.3|851|852.3|851|0
1643975080000|2022-02-04 11:44:40|852|850.8|852.3|850.8|852.3|850.8|852|850.8|6
1643975090000|2022-02-04 11:44:50|852|851|852.3|851|852.3|851|852|851|1
1643975100000|2022-02-04 11:45:00|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851|7
1643975110000|2022-02-04 11:45:10|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851.3|3
1643975120000|2022-02-04 11:45:20||851.3||851.5||851.5||851.3|2
1643975130000|2022-02-04 11:45:30|852.5|851.3|852.5|851|852.5|851.3|852.5|851|10
1643975140000|2022-02-04 11:45:40|852.3|851.3|852.5|851.3|852.5|851.3|852.3|851.3|1
1643975150000|2022-02-04 11:45:50|852.8||852.8||852.8||852.5||19
1643975160000|2022-02-04 11:46:00||851.5||851.5||851.5||851.5|4
1643975180000|2022-02-04 11:46:20|853||853||853||853||1
1643975190000|2022-02-04 11:46:30||851.8||851.8||851.8||851.5|0
1643975210000|2022-02-04 11:46:50|853.5|852|853.5|852.3|853.8|852.3|853.3|852|47
1643975220000|2022-02-04 11:47:00|853.8||853.5||853.8||853.5||0
1643975230000|2022-02-04 11:47:10|853.3|852|853.5|852.3|853.5|852.3|853.3|852|3
1643975240000|2022-02-04 11:47:20|853.3|852|853.5|852|853.5|852|853.3|852|1
1643975260000|2022-02-04 11:47:40||852.3||852.3||852.3||852|0
1643975270000|2022-02-04 11:47:50|853.3|852|853.3|852|853.3|852|853.3|852|4
1643975280000|2022-02-04 11:48:00|||||||||1
1643975290000|2022-02-04 11:48:10|853.5|851.8|853.5|852|853.5|852.3|853.5|851.8|0
1643975300000|2022-02-04 11:48:20||852.3||852.3||852.3||852|44
1643975310000|2022-02-04 11:48:30|853.8|852.5|853.8|852.5|853.8|852.5|853.5|852.3|1
1643975320000|2022-02-04 11:48:40|853.5|852.3|853.8|852.5|853.8|852.5|853.5|852.3|59
1643975330000|2022-02-04 11:48:50|854|852.8|853.8|852.5|854|852.8|853.8|852.5|8
1643975340000|2022-02-04 11:49:00|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|22
1643975350000|2022-02-04 11:49:10|853.3|852|853.3|852|853.3|852|853.3|852|1
1643975360000|2022-02-04 11:49:20|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|84
1643975370000|2022-02-04 11:49:30|853.8|852.8|854.3|852.8|854.3|853|853.8|852.8|135
1643975380000|2022-02-04 11:49:40|854|853|854.3|852.8|854.3|853|854|852.8|0
1643975400000|2022-02-04 11:50:00|854.5|853|854.3|853|854.5|853|854.3|853|1
1643975410000|2022-02-04 11:50:10|854|852.8|854|852.8|854|852.8|854|852.8|202
1643975420000|2022-02-04 11:50:20|854.3|853|854.3|853|854.3|853|854.3|852.8|1
1643975440000|2022-02-04 11:50:40|854|852.8|853.8|852.3|854|852.8|853.8|852.3|0
1643975450000|2022-02-04 11:50:50|853.5|852|853.5|852.3|853.5|852.3|853.5|852|18
1643975460000|2022-02-04 11:51:00|853.8||853.5||853.8||853.5||9
1643975470000|2022-02-04 11:51:10|853.8|852|853.5|852|853.8|852.3|853.3|852|3
1643975490000|2022-02-04 11:51:30|853.3||853.5||853.5||853.3||0
1643975500000|2022-02-04 11:51:40|853.3||853.3||853.5||853.3||2
1643975510000|2022-02-04 11:51:50|853.5|852.3|853.8|852.3|853.8|852.3|853.5|852.3|2
1643975520000|2022-02-04 11:52:00|853.5|852.5|853.5|852.3|853.5|852.5|853.5|852.3|1
1643975530000|2022-02-04 11:52:10|853.8||853.8||853.8||853.8||0
1643975540000|2022-02-04 11:52:20||852.5||852.5||852.5||852.5|2
1643975550000|2022-02-04 11:52:30|854|852.8|854|852.8|854|852.8|853.8|852.8|1
1643975560000|2022-02-04 11:52:40|854.3|853|854.3|853|854.3|853|854.3|853|8
1643975570000|2022-02-04 11:52:50|854|852.8|853.8|852.5|854.3|852.8|853.8|852.5|7
1643975580000|2022-02-04 11:53:00|853.5|852.3|853.8|852.3|853.8|852.5|853.5|852.3|2
1643975590000|2022-02-04 11:53:10||852.5||852.3||852.5||852.3|0
1643975600000|2022-02-04 11:53:20|854|852.5|854|852.5|854|852.5|854|852.5|0
1643975610000|2022-02-04 11:53:30|853.8|852.8|853.8|852.5|853.8|852.8|853.8|852.5|1
1643975620000|2022-02-04 11:53:40||852.3||852.3||852.5||852.3|2
1643975630000|2022-02-04 11:53:50|854|852.5|854|852.5|854|852.5|853.8|852.5|0
1643975640000|2022-02-04 11:54:00||852.8||852.5||852.8||852.5|1
1643975650000|2022-02-04 11:54:10||852.8||852.8||852.8||852.8|1
1643975660000|2022-02-04 11:54:20|854.3|853|854.3|853|854.3|853|854.3|853|3
1643975670000|2022-02-04 11:54:30|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853.3|2
1643975680000|2022-02-04 11:54:40|854.3|853|854.3|853|854.3|853|854.3|852.8|6
1643975690000|2022-02-04 11:54:50|854|852.8|854.3|853|854.3|853|854|852.8|2
1643975700000|2022-02-04 11:55:00|854.5|852.8|854.5|853.3|854.5|853.3|854.3|852.8|2
1643975710000|2022-02-04 11:55:10|854.8|853.5|855|853.5|855|853.5|854.8|853.5|12
1643975720000|2022-02-04 11:55:20|855.3|853.8|855|853.8|855.3|854|855|853.8|255
1643975730000|2022-02-04 11:55:30|855.3|854|855.3|853.8|855.3|854|855.3|853.8|42
1643975740000|2022-02-04 11:55:40|855|854|855.3|854|855.3|854|855|854|0
1643975750000|2022-02-04 11:55:50|855|853.8|855|853.8|855|853.8|855|853.8|0
1643975760000|2022-02-04 11:56:00|855.3|854|855.5|854.3|855.5|854.3|855|853.8|183
1643975770000|2022-02-04 11:56:10|855.8|854.5|856|854.8|856.3|854.8|855.8|854.5|85
1643975780000|2022-02-04 11:56:20|855.8|854.5|855.8|854.5|855.8|854.5|855.8|854.5|0
1643975790000|2022-02-04 11:56:30|855.5|854.3|855.5|854.3|855.5|854.3|855.3|854|26
1643975800000|2022-02-04 11:56:40|855.3|854|855|853.8|855.3|854.3|855|853.8|1
1643975810000|2022-02-04 11:56:50|855.3|854|855.3|854|855.3|854|855|854|0
1643975820000|2022-02-04 11:57:00|855.5|853.8|855.3|853.8|855.5|854|855.3|853.8|0
1643975830000|2022-02-04 11:57:10|855.5|854|855.5|854.3|855.8|854.5|855.5|853.8|69
1643975840000|2022-02-04 11:57:20|855.8|854.5|856|854.8|856|854.8|855.8|854.5|18
1643975850000|2022-02-04 11:57:30|856.3|855.3|856.8|855.3|856.8|855.5|856|855.3|114
1643975860000|2022-02-04 11:57:40|856.5|855|856.5|855|856.5|855.3|856.3|855|1
1643975870000|2022-02-04 11:57:50|856.3|854.8|856.3|855|856.5|855|856.3|854.8|0
1643975880000|2022-02-04 11:58:00|856.5|855.3|856.5|855|856.5|855.3|856.3|855|14
1643975890000|2022-02-04 11:58:10|856.8|855.3|856.8|855.3|856.8|855.3|856.5|855.3|3
1643975900000|2022-02-04 11:58:20|856.5||856.8||856.8||856.5||4
1643975910000|2022-02-04 11:58:30|856.5|855.5|856.8|855.3|856.8|855.5|856.5|855.3|1
1643975920000|2022-02-04 11:58:40|856.5||856.8||856.8||856.5||1
1643975930000|2022-02-04 11:58:50||855.5||855.3||855.5||855.3|14
1643975940000|2022-02-04 11:59:00|856.5|855.5|856.8|855.3|856.8|855.5|856.5|855.3|44
1643975950000|2022-02-04 11:59:10|856.5|855|857.3|856|857.3|856|856.5|855|1
1643975960000|2022-02-04 11:59:20||855.8||855.8||856||855.8|1
1643975970000|2022-02-04 11:59:30|857|855.5|856.3|855|857|855.5|856.3|855|90
1643975980000|2022-02-04 11:59:40|856.5|855.3|856.5|855.3|856.8|855.3|856.5|855|8
1643975990000|2022-02-04 11:59:50|856.3|855|856.3|855|856.3|855|856.3|855|19
1643976000000|2022-02-04 12:00:00|856.5||856.3||856.5||856.3||84
1643976010000|2022-02-04 12:00:10|856.5|855.3|856.5|855.3|856.5|855.3|856.3|855|0
1643976020000|2022-02-04 12:00:20|856.8|855.5|856.5|855.3|856.8|855.5|856.5|855.3|42
1643976030000|2022-02-04 12:00:30|856.8|855|856.8|855.5|856.8|855.5|856.8|855|36
1643976040000|2022-02-04 12:00:40|856.5|855.3|856.5|855.3|856.5|855.5|856.5|855.3|2
1643976050000|2022-02-04 12:00:50|856.8||856.5||856.8||856.5||0
1643976060000|2022-02-04 12:01:00|856.3|855|856|854.8|856.3|855.3|856|854.8|6
1643976070000|2022-02-04 12:01:10|856.3|855|856.3|855|856.3|855|856|855|0
1643976080000|2022-02-04 12:01:20|856.5|855.3|856.5|855.3|856.5|855.3|856.3|855.3|0
1643976090000|2022-02-04 12:01:30|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.3|20
1643976100000|2022-02-04 12:01:40|857|855.3|857|855.8|857.3|855.8|857|855.3|1
1643976110000|2022-02-04 12:01:50|857.3|855.5|857|855.8|857.3|855.8|857|855.5|0
1643976120000|2022-02-04 12:02:00||855.5||855.8||855.8||855.5|1
1643976130000|2022-02-04 12:02:10||855.5||855.8||855.8||855.5|2
1643976140000|2022-02-04 12:02:20||855.5||855.8||855.8||855.5|12
1643976150000|2022-02-04 12:02:30|857.3|856|857.3|856|857.5|856.3|857.3|856|0
1643976160000|2022-02-04 12:02:40|857.5|855.8|857.3|856|857.5|856|857.3|855.8|0
1643976170000|2022-02-04 12:02:50|857|855.8|857.3|856|857.3|856|857|855.8|0
1643976180000|2022-02-04 12:03:00|857.5|855.8|857.3|856|857.5|856|857.3|855.8|1
1643976190000|2022-02-04 12:03:10|||||||||2
1643976200000|2022-02-04 12:03:20|857.5|856.3|857.3|856|857.5|856.3|857.3|855.8|64
1643976210000|2022-02-04 12:03:30|857|855.8|857|855.8|857|855.8|857|855.8|1
1643976220000|2022-02-04 12:03:40|||||||||1
1643976230000|2022-02-04 12:03:50|857.3|856|857.3|856|857.3|856|857|855.8|10
1643976240000|2022-02-04 12:04:00|||||||||3
1643976260000|2022-02-04 12:04:20|857.5|856.3|857.5|856.3|857.5|856.3|857.5|856.3|4
1643976270000|2022-02-04 12:04:30|858|856.5|858|856.8|858|856.8|858|856.5|27
1643976280000|2022-02-04 12:04:40|858.3|856.5|858|856.5|858.3|856.5|858|856.5|0
1643976290000|2022-02-04 12:04:50|858.3|856.8|858|856.8|858.3|857|858|856.8|1
1643976300000|2022-02-04 12:05:00|858.3|857|858.3|856.8|858.3|857|858|856.8|10
1643976310000|2022-02-04 12:05:10||857||857||857||857|0
1643976330000|2022-02-04 12:05:30|858.5|857.3|858.3|857|858.5|857.3|858.3|857|3
1643976340000|2022-02-04 12:05:40|858.5|857.3|858.5|857.3|858.5|857.3|858.3|857|4
1643976350000|2022-02-04 12:05:50|858.3|857|858.3|857|858.3|857|858.3|856.8|0
1643976360000|2022-02-04 12:06:00|858|856.8|858|856.8|858|857|858|856.5|0
1643976370000|2022-02-04 12:06:10||856.5||856.8||856.8||856.5|0
1643976380000|2022-02-04 12:06:20|858.3|856.5|858.3|857|858.3|857|858.3|856.5|0
1643976390000|2022-02-04 12:06:30||856.8||856.8||856.8||856.8|0
1643976400000|2022-02-04 12:06:40||857||857||857||856.8|0
1643976410000|2022-02-04 12:06:50|858.5|857.3|858.5|857.3|858.5|857.3|858.5|857|1
1643976420000|2022-02-04 12:07:00||857||857||857.3||857|0
1643976430000|2022-02-04 12:07:10|858.3|857.3|858.3|857|858.3|857.3|858.3|856.8|0
1643976440000|2022-02-04 12:07:20|858.5|856.8|858.5|857|858.5|857.3|858.3|856.8|4
1643976450000|2022-02-04 12:07:30|858.3|857.3|858.3|857|858.3|857.3|858.3|856.8|1
1643976460000|2022-02-04 12:07:40||856.8||857||857||856.8|0
1643976470000|2022-02-04 12:07:50|858.5|856.8|858.5|857.3|858.5|857.3|858.5|856.8|1
1643976480000|2022-02-04 12:08:00|858.8|857.5|858.5|857.3|858.8|857.5|858.5|857.3|27
1643976490000|2022-02-04 12:08:10|858.3|857|858.5|857.3|858.5|857.3|858.3|856.8|21
1643976500000|2022-02-04 12:08:20|858.3|857|858.5|857.3|858.5|857.3|858.3|857|0
1643976510000|2022-02-04 12:08:30||857||857.3||857.3||857|1
1643976520000|2022-02-04 12:08:40|858.3|857|858.5|857|858.5|857.3|858.3|857|0
1643976530000|2022-02-04 12:08:50|858.3|856.8|858.3|856.8|858.5|857|858.3|856.8|1
1643976540000|2022-02-04 12:09:00|858||858.3||858.3||858||1
1643976550000|2022-02-04 12:09:10|858|857|858.3|857|858.3|857|858|856.8|31
1643976570000|2022-02-04 12:09:30|858.5|856.8|858.5|857|858.5|857|858.3|856.8|134
1643976580000|2022-02-04 12:09:40|858.3||858.3||858.3||858.3||0
1643976600000|2022-02-04 12:10:00|858|856.8|858|856.8|858.3|857|858|856.8|2
1643976610000|2022-02-04 12:10:10|858.3|857|858.3|856.8|858.3|857|858|856.8|239
1643976620000|2022-02-04 12:10:20||857||857||857||857|3
1643976630000|2022-02-04 12:10:30|||||||||9
1643976640000|2022-02-04 12:10:40|858.5||858.3||858.5||858.3||6
1643976650000|2022-02-04 12:10:50|858.5|856.8|858|856.8|858.5|856.8|858|856.5|17
1643976660000|2022-02-04 12:11:00||856.5||856.8||856.8||856.5|2
1643976670000|2022-02-04 12:11:10|858.3|857|858.3|857|858.3|857|858.3|857|0
1643976680000|2022-02-04 12:11:20||856.8||857||857||856.8|0
1643976690000|2022-02-04 12:11:30|858.5|856.8|858.3|856.8|858.5|857|858|856.8|4
1643976700000|2022-02-04 12:11:40|858|857|858.3|857|858.3|857|858|856.8|1
1643976710000|2022-02-04 12:11:50|858|856.8|858.3|856.8|858.3|856.8|858|856.8|0
1643976720000|2022-02-04 12:12:00|858|856.5|858|856.8|858|856.8|857.8|856.5|0
1643976730000|2022-02-04 12:12:10|857.8|856.5|858.3|857|858.3|857|857.8|856.5|2
1643976740000|2022-02-04 12:12:20|858.5|857.3|858.5|857.3|858.5|857.3|858.5|857|41
1643976750000|2022-02-04 12:12:30||857||857.3||857.3||857|0
1643976760000|2022-02-04 12:12:40|858.3|857|858.3|857|858.3|857|858.3|857|1
1643976770000|2022-02-04 12:12:50|858.5|857.3|858.5|857|858.5|857.3|858.5|857|3
1643976780000|2022-02-04 12:13:00|858.3|857.3|858.8|857.3|858.8|857.3|858.3|857.3|0
1643976790000|2022-02-04 12:13:10|858.5||858.8||858.8||858.5||0
1643976800000|2022-02-04 12:13:20|858.5||858.5||858.8||858.5||0
1643976810000|2022-02-04 12:13:30|858.8|857.5|858.8|857.5|858.8|857.5|858.8|857.5|7
1643976820000|2022-02-04 12:13:40|858.5|857.3|858.5|857.3|858.5|857.3|858.5|857.3|0
1643976830000|2022-02-04 12:13:50|858.3|857|858.3|857|858.3|857|858.3|857|2
1643976850000|2022-02-04 12:14:10|858|856.8|858|856.8|858|857|858|856.8|1
1643976860000|2022-02-04 12:14:20|858.3|857|858.3|857|858.3|857|858.3|856.8|1
1643976870000|2022-02-04 12:14:30|858.5|857.3|858.5|857|858.5|857.3|858.5|857|5
1643976880000|2022-02-04 12:14:40||857.3||857.3||857.3||857|0
1643976900000|2022-02-04 12:15:00|858.3|857|858.3|857|858.3|857|858.3|857|3
1643976910000|2022-02-04 12:15:10|858|856.8|858|856.5|858|856.8|858|856.5|14
1643976920000|2022-02-04 12:15:20|857.8|856.8|857.8|856.5|857.8|856.8|857.8|856.5|0
1643976930000|2022-02-04 12:15:30|858|856.8|858|856.5|858|856.8|857.8|856.5|0
1643976940000|2022-02-04 12:15:40||856.8||856.8||856.8||856.5|1
1643976950000|2022-02-04 12:15:50|858.3||858||858.3||858||0
1643976960000|2022-02-04 12:16:00|||||||||10
1643976970000|2022-02-04 12:16:10|858.3||858.3||858.3||858||0
1643976980000|2022-02-04 12:16:20|858||858||858||858||0
1643977000000|2022-02-04 12:16:40||856.5||856.8||856.8||856.5|0
1643977010000|2022-02-04 12:16:50|857.8|856.5|857.8|856.5|857.8|856.5|857.8|856.3|3
1643977040000|2022-02-04 12:17:20|858|856.8|858|856.8|858|856.8|857.8|856.5|50
1643977050000|2022-02-04 12:17:30|857.8|856.5|857.8|856.5|858|856.8|857.8|856.5|0
1643977070000|2022-02-04 12:17:50|858|856.8|858|856.5|858|856.8|858|856.5|6
1643977080000|2022-02-04 12:18:00|857.8|856.8|858|856.8|858|856.8|857.8|856.8|0
1643977090000|2022-02-04 12:18:10|857.8|856.5|857.8|856.5|857.8|856.8|857.8|856.5|0
1643977100000|2022-02-04 12:18:20|858||857.8||858||857.8||0
1643977110000|2022-02-04 12:18:30|858|856.8|858|856.8|858|856.8|858|856.8|0
1643977120000|2022-02-04 12:18:40|857.8|856.5|857.8|856.5|857.8|856.5|857.8|856.3|16
1643977130000|2022-02-04 12:18:50|858|856.8|858.3|856.8|858.3|856.8|858|856.8|3
1643977140000|2022-02-04 12:19:00|858|856.5|858|856.5|858|856.8|857.8|856.5|12
1643977150000|2022-02-04 12:19:10||856.8||856.5||856.8||856.5|0
1643977160000|2022-02-04 12:19:20||856.8||856.5||856.8||856.5|0
1643977170000|2022-02-04 12:19:30|857.8|856.8|858|856.5|858|856.8|857.8|856.5|0
1643977180000|2022-02-04 12:19:40|857.8|856.8|858.3|856.8|858.3|856.8|857.8|856.8|42
1643977190000|2022-02-04 12:19:50|858||858||858||858||9
1643977200000|2022-02-04 12:20:00||856.5||856.8||856.8||856.5|0
1643977210000|2022-02-04 12:20:10|||||||||2
1643977220000|2022-02-04 12:20:20|858.3||858||858.3||858||0
1643977230000|2022-02-04 12:20:30|858.3|857|858.5|857.3|858.5|857.3|858.3|856.8|4
1643977240000|2022-02-04 12:20:40|858.3|857|858.5|857.3|858.5|857.3|858.3|857|2
1643977250000|2022-02-04 12:20:50|858.3|857|858.3|857|858.5|857|858.3|857|4
1643977260000|2022-02-04 12:21:00|858.5|857.3|858.5|857.3|858.8|857.3|858.3|857|1
1643977270000|2022-02-04 12:21:10||857||857.3||857.3||857|0
1643977280000|2022-02-04 12:21:20|858.8||858.5||858.8||858.5||0
1643977290000|2022-02-04 12:21:30|858.8|857.5|858.5|857.3|858.8|857.5|858.5|857.3|4
1643977310000|2022-02-04 12:21:50|858.8|857.5|858.8|857.3|858.8|857.5|858.8|857.3|0
1643977320000|2022-02-04 12:22:00||857.5||857.3||857.5||857.3|0
1643977330000|2022-02-04 12:22:10||857.5||857.3||857.5||857.3|0
1643977340000|2022-02-04 12:22:20|858.5|857.5|858.3|857|858.5|857.5|858.3|857|76
1643977350000|2022-02-04 12:22:30|858|856.8|857.8|856.5|858|856.8|857.8|856.5|8
1643977360000|2022-02-04 12:22:40|858|856.8|858.3|857|858.3|857|858|856.5|1
1643977370000|2022-02-04 12:22:50|858|856.8|857.8|856.5|858|857|857.8|856.5|3
1643977380000|2022-02-04 12:23:00|858|856.8|858.3|857|858.3|857|858|856.8|13
1643977390000|2022-02-04 12:23:10|858.5|856.8|858.5|857.3|858.5|857.3|858.5|856.8|2
1643977400000|2022-02-04 12:23:20|||||||||6
1643977410000|2022-02-04 12:23:30|858.8|857.5|858.8|857.5|858.8|857.5|858.8|857.5|2
1643977420000|2022-02-04 12:23:40|859|857.8|858.8|857.5|859.3|857.8|858.8|857.5|2
1643977430000|2022-02-04 12:23:50||857.3||857.5||857.5||857.3|0
1643977440000|2022-02-04 12:24:00|858.5|857.3|858.5|857.3|858.5|857.3|858.5|857.3|0
1643977450000|2022-02-04 12:24:10||857||857.3||857.3||857|0
1643977460000|2022-02-04 12:24:20|858.3|857|858.3|857|858.3|857|858.3|857|0
1643977470000|2022-02-04 12:24:30|858.5||858.5||858.5||858.3||0
1643977480000|2022-02-04 12:24:40|858.3|857.3|858.5|857.3|858.5|857.3|858.3|857|0
1643977490000|2022-02-04 12:24:50||857||857.3||857.3||857|0
1643977500000|2022-02-04 12:25:00|858.8||858.8||858.8||858.8||5
1643977510000|2022-02-04 12:25:10||857.5||857.5||857.5||857.5|0
1643977520000|2022-02-04 12:25:20|858.5|857.3|858.5|857.3|858.8|857.3|858.5|857.3|3
1643977530000|2022-02-04 12:25:30|858.8|857|858.3|857|858.8|857|858.3|857|11
1643977540000|2022-02-04 12:25:40|858.5|857.3|858.5|857.3|858.8|857.3|858.5|857.3|0
1643977550000|2022-02-04 12:25:50|858.8|857.5|858.8|857.5|858.8|857.5|858.5|857.5|7
1643977560000|2022-02-04 12:26:00||857.3||857.5||857.5||857.3|0
1643977570000|2022-02-04 12:26:10|858.5|857.3|858.5|857.3|858.8|857.3|858.5|857.3|0
1643977580000|2022-02-04 12:26:20|858.3|857|858.3|857|858.3|857|858.3|857|1
1643977590000|2022-02-04 12:26:30|858.5||858.5||858.5||858.3||2
1643977600000|2022-02-04 12:26:40|858.3|857.3|858.3|857|858.3|857.3|858.3|857|0
1643977620000|2022-02-04 12:27:00|858|856.8|858|856.8|858|857|858|856.8|3
1643977640000|2022-02-04 12:27:20|||||||||2
1643977650000|2022-02-04 12:27:30|858.3|857|858.3|857|858.3|857|858|857|4
1643977660000|2022-02-04 12:27:40|858|856.8|858.3|856.8|858.3|857|858|856.8|3
1643977670000|2022-02-04 12:27:50|858||858.3||858.3||858||2
1643977680000|2022-02-04 12:28:00|858|856.5|858.3|857|858.3|857|858|856.5|8
1643977690000|2022-02-04 12:28:10||856.8||857||857||856.8|5
1643977700000|2022-02-04 12:28:20|858.5|857.3|858.5|857.3|858.5|857.3|858.5|857.3|10
1643977710000|2022-02-04 12:28:30|858.8|857.5|859|857.8|859.3|858|858.8|857.5|11
1643977720000|2022-02-04 12:28:40|859.3|858|859.3|858|859.3|858|859.3|858|3
1643977740000|2022-02-04 12:29:00|859.5||859.3||859.5||859.3||0
1643977750000|2022-02-04 12:29:10||857.8||857.8||857.8||857.8|0
1643977760000|2022-02-04 12:29:20||858||857.8||858||857.8|0
1643977770000|2022-02-04 12:29:30||858||857.8||858||857.8|0
1643977780000|2022-02-04 12:29:40||858||858||858||857.8|0
1643977790000|2022-02-04 12:29:50||857.8||858||858||857.8|0
1643977800000|2022-02-04 12:30:00|859|857.8|858.8|857.5|859|857.8|858.8|857.5|1
1643977810000|2022-02-04 12:30:10|859||859||859||859||1
1643977820000|2022-02-04 12:30:20|859.3|857.8|859|857.8|859.3|857.8|859|857.5|0
1643977830000|2022-02-04 12:30:30|859.3|858|859.3|858|859.3|858|859.3|858|1
1643977840000|2022-02-04 12:30:40|859.5|858.3|859.5|858.3|859.5|858.3|859.5|858.3|20
1643977860000|2022-02-04 12:31:00|859.3|858|859.3|858|859.3|858|859.3|858|1
1643977880000|2022-02-04 12:31:20||857.8||858||858||857.8|0
1643977890000|2022-02-04 12:31:30||857.8||858||858||857.8|0
1643977900000|2022-02-04 12:31:40|859|857.8|859|857.8|859.3|857.8|859|857.8|0
1643977910000|2022-02-04 12:31:50|859.3||859.3||859.3||859||0
1643977930000|2022-02-04 12:32:10|859.5|858|859.5|858|859.5|858|859.5|858|0
1643977940000|2022-02-04 12:32:20||858.3||858||858.3||858|0
1643977950000|2022-02-04 12:32:30|859.3||859.3||859.5||859.3||0
1643977970000|2022-02-04 12:32:50|859.5|858.3|859.5|858|859.5|858.3|859.5|858|1
1643977980000|2022-02-04 12:33:00|859.3|858.3|859.3|857.8|859.3|858.3|859|857.8|50
1643977990000|2022-02-04 12:33:10|859|858|859|857.8|859.3|858|859|857.5|0
1643978010000|2022-02-04 12:33:30|859.3|858|859.3|857.8|859.3|858|859|857.8|3
1643978020000|2022-02-04 12:33:40|859.5|858|859.3|858|859.5|858|859.3|857.8|0
1643978040000|2022-02-04 12:34:00|859.5|858.3|859.5|858.3|859.5|858.3|859.5|858.3|1
1643978060000|2022-02-04 12:34:20||858||858||858||858|33
1643978070000|2022-02-04 12:34:30||858.3||858.3||858.3||858.3|5
1643978080000|2022-02-04 12:34:40||858||858.3||858.3||858|0
1643978090000|2022-02-04 12:34:50|859.8|858|859.8|858.3|859.8|858.3|859.8|858|3
1643978100000|2022-02-04 12:35:00||858.5||858.5||858.5||858.5|0
1643978110000|2022-02-04 12:35:10|859.5|858.3|859.3|858|859.5|858.3|859.3|858|565
1643978140000|2022-02-04 12:35:40|859|857.8|859|857.8|859|857.8|859|857.8|0
1643978150000|2022-02-04 12:35:50||857.5||857.8||857.8||857.5|0
1643978160000|2022-02-04 12:36:00|858.5|857.5|858.5|857.3|858.5|857.8|858.5|857.3|92
1643978180000|2022-02-04 12:36:20|858.3|857|857|855.8|858.3|857.3|857|855.8|210
1643978190000|2022-02-04 12:36:30|857.3|856|857.5|856.3|857.5|856.3|857.3|856|45
1643978200000|2022-02-04 12:36:40|857.3|855.8|856.8|855.3|857.3|855.8|856.8|855.3|211
1643978210000|2022-02-04 12:36:50|856.5|855.5|856.8|855.3|856.8|855.5|856.5|855.3|26
1643978220000|2022-02-04 12:37:00|856.5|855|856.3|855|856.8|855.3|856.3|854.8|11
1643978230000|2022-02-04 12:37:10|856|854.8|856|854.5|856|854.8|855.8|854.5|12
1643978240000|2022-02-04 12:37:20|855.5|854.3|855.5|854|855.5|854.3|855.5|854|81
1643978250000|2022-02-04 12:37:30||854.3||854.3||854.3||854|0
1643978260000|2022-02-04 12:37:40|855.8|854.5|856|854.8|856|854.8|855.8|854.5|6
1643978270000|2022-02-04 12:37:50||854.5||854.5||854.5||854.5|0
1643978280000|2022-02-04 12:38:00||854.8||854.8||854.8||854.5|3
1643978290000|2022-02-04 12:38:10|855.8|854.5|855.8|854.5|855.8|854.5|855.5|854.3|57
1643978300000|2022-02-04 12:38:20|855.5|854.3|855|853.5|855.5|854.3|854.8|853.3|354
1643978310000|2022-02-04 12:38:30|854.8|853.3|854.8|853.3|855|853.3|854.8|853.3|34
1643978320000|2022-02-04 12:38:40|854.5|853.5|855|853.5|855|853.5|854.5|853.5|23
1643978330000|2022-02-04 12:38:50|854.8|853.3|854.8|853.3|854.8|853.5|854.8|853.3|5
1643978340000|2022-02-04 12:39:00|855|853.5|854.3|853|855|853.5|854.3|853|19
1643978350000|2022-02-04 12:39:10|854|852.8|854.5|853.3|854.5|853.3|854|852.8|1
1643978360000|2022-02-04 12:39:20|854.8|853.5|854.8|853.3|854.8|853.5|854.8|853.3|9
1643978370000|2022-02-04 12:39:30|855|853.5|854.8|853.5|855|853.5|854.8|853.5|15
1643978380000|2022-02-04 12:39:40||853.3||853.3||853.3||853.3|0
1643978390000|2022-02-04 12:39:50|855|853.5|855|853.5|855|853.5|855|853.5|62
1643978400000|2022-02-04 12:40:00||853.8||853.5||853.8||853.5|0
1643978410000|2022-02-04 12:40:10|855.3|853.8|856|854.5|856|854.5|855.3|853.8|27
1643978420000|2022-02-04 12:40:20|856.3|854.8|856.3|855|856.5|855|856.3|854.5|0
1643978430000|2022-02-04 12:40:30|856.5||856.3||856.5||856.3||0
1643978440000|2022-02-04 12:40:40|856.5|854.8|856.3|854.8|856.5|854.8|856.3|854.8|1
1643978450000|2022-02-04 12:40:50||855||855||855||854.8|2
1643978460000|2022-02-04 12:41:00|856.5|855.3|856.8|855.3|856.8|855.3|856.5|855.3|10
1643978470000|2022-02-04 12:41:10|856.5|855|856.5|855|856.5|855|856.5|855|0
1643978480000|2022-02-04 12:41:20||855.3||855.3||855.3||855|0
1643978500000|2022-02-04 12:41:40||855||855.3||855.3||855|0
1643978510000|2022-02-04 12:41:50|856.3|855|856.3|854.8|856.5|855.3|856.3|854.8|2
1643978520000|2022-02-04 12:42:00|856|855|856|854.5|856|855|856|854.5|1
1643978530000|2022-02-04 12:42:10|856.3|854.8|856.3|854.8|856.3|854.8|856.3|854.5|2
1643978540000|2022-02-04 12:42:20|856|855|856.3|854.8|856.3|855|856|854.8|2
1643978550000|2022-02-04 12:42:30||855||855||855||855|0
1643978560000|2022-02-04 12:42:40||854.8||854.8||854.8||854.8|0
1643978570000|2022-02-04 12:42:50|||||||||1
1643978580000|2022-02-04 12:43:00|856.5|855|856.5|855|856.5|855|856.5|854.8|0
1643978600000|2022-02-04 12:43:20|856.3||856.3||856.5||856.3||0
1643978610000|2022-02-04 12:43:30|856.5||856.3||856.5||856.3||0
1643978620000|2022-02-04 12:43:40|856.5||856.5||856.5||856.3||0
1643978630000|2022-02-04 12:43:50|||||||||2
1643978650000|2022-02-04 12:44:10||855.3||855||855.3||855|0
1643978660000|2022-02-04 12:44:20|856.3|855.3|856.5|855.3|856.5|855.3|856.3|855.3|0
1643978670000|2022-02-04 12:44:30|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.5|9
1643978680000|2022-02-04 12:44:40|856.5|855.3|856.8|855.3|856.8|855.3|856.5|855.3|2
1643978690000|2022-02-04 12:44:50|856.5|855|856.5|855.3|856.8|855.3|856.5|855|0
1643978700000|2022-02-04 12:45:00|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.3|1
1643978710000|2022-02-04 12:45:10|857|855.3|857|855.5|857|855.5|857|855.3|6
1643978720000|2022-02-04 12:45:20|857.3|855.8|857.3|856|857.5|856|857.3|855.8|3
1643978730000|2022-02-04 12:45:30|857|855.8|857|855.5|857.3|856|857|855.5|3
1643978740000|2022-02-04 12:45:40|856.8||857||857||856.8||5
1643978750000|2022-02-04 12:45:50|856.8|855.3|856.8|855.3|856.8|855.5|856.8|855.3|0
1643978760000|2022-02-04 12:46:00|857|855.5|857|855.5|857|855.5|857|855.5|0
1643978770000|2022-02-04 12:46:10|856.8|855.8|856.8|855.5|856.8|855.8|856.8|855.5|0
1643978780000|2022-02-04 12:46:20||855.3||855.5||855.5||855.3|0
1643978790000|2022-02-04 12:46:30|857|855.8|856.8|855.3|857|855.8|856.5|855.3|13
1643978800000|2022-02-04 12:46:40|856.5|855|856.5|855|856.5|855|856.5|855|0
1643978810000|2022-02-04 12:46:50||855.3||855||855.3||855|0
1643978820000|2022-02-04 12:47:00||855.3||855.3||855.3||855|0
1643978830000|2022-02-04 12:47:10||855||855.3||855.3||855|0
1643978840000|2022-02-04 12:47:20||855||855||855.3||855|0
1643978850000|2022-02-04 12:47:30|856.8|855.3|856.8|855.3|856.8|855.3|856.8|855|7
1643978860000|2022-02-04 12:47:40|857|855.5|857|855.5|857|855.5|857|855.3|0
1643978870000|2022-02-04 12:47:50|856.8|855.3|856.8|855.3|856.8|855.5|856.8|855.3|0
1643978880000|2022-02-04 12:48:00||855.5||855.5||855.5||855.3|0
1643978890000|2022-02-04 12:48:10|856.5|855.3|856.8|855.3|856.8|855.3|856.5|855.3|0
1643978900000|2022-02-04 12:48:20|856.5|855|856.5|855|856.5|855|856.5|855|1
1643978910000|2022-02-04 12:48:30||855.3||855.3||855.3||855|0
1643978920000|2022-02-04 12:48:40||855||855.3||855.3||855|0
1643979010000|2022-02-04 12:50:10||855||855.3||855.3||855|1
1643979020000|2022-02-04 12:50:20|856.3|855|856.3|855|856.3|855.3|856.3|854.8|0
1643979030000|2022-02-04 12:50:30|856.5||856.3||856.5||856.3||0
1643979040000|2022-02-04 12:50:40|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|33
1643979050000|2022-02-04 12:50:50|856.3|855|856.3|855|856.3|855.3|856.3|855|13
1643979060000|2022-02-04 12:51:00|856|854.8|856|854.8|856|854.8|856|854.8|32
1643979100000|2022-02-04 12:51:40|||||||||10
1643979120000|2022-02-04 12:52:00|||||||||8
1643979140000|2022-02-04 12:52:20|855.8|854.5|856|854.5|856|854.5|855.8|854.5|2
1643979150000|2022-02-04 12:52:30|855.8||855.8||856||855.8||0
1643979160000|2022-02-04 12:52:40||854.3||854.3||854.3||854.3|3
1643979170000|2022-02-04 12:52:50|855.5|854.5|855.3|854|855.8|854.5|855.3|854|5
1643979180000|2022-02-04 12:53:00|854.8|853.8|854.8|853.5|854.8|854|854.8|853.5|11
1643979190000|2022-02-04 12:53:10|854.5|853.3|854|852.8|854.5|853.3|854|852.8|100
1643979200000|2022-02-04 12:53:20||852.5||852.8||852.8||852.5|25
1643979210000|2022-02-04 12:53:30|854.3|853|854.3|853|854.3|853|854.3|853|18
1643979220000|2022-02-04 12:53:40|854.8|853.3|854.8|853.3|854.8|853.5|854.8|853.3|3
1643979230000|2022-02-04 12:53:50|854.5|853|854.5|853|854.5|853|854.5|853|0
1643979240000|2022-02-04 12:54:00|854.3||854.5||854.5||854.3||0
1643979250000|2022-02-04 12:54:10||853.3||853.3||853.3||853|1
1643979270000|2022-02-04 12:54:30|854.3|853|854.3|853|854.5|853|854.3|853|4
1643979280000|2022-02-04 12:54:40|854.5|853.3|854.8|853.5|854.8|853.5|854.5|853.3|27
1643979290000|2022-02-04 12:54:50|854.5|853.3|854.8|853.3|854.8|853.3|854.5|853.3|0
1643979300000|2022-02-04 12:55:00|854.5|853|854.3|853|854.5|853.3|854.3|853|0
1643979310000|2022-02-04 12:55:10|854.5||854.5||854.5||854.5||0
1643979320000|2022-02-04 12:55:20|854.8|853.3|854.5|853.3|854.8|853.3|854.5|853.3|0
1643979330000|2022-02-04 12:55:30|854.8||854.8||854.8||854.5||0
1643979340000|2022-02-04 12:55:40|854.5|853.5|854.8|853.3|854.8|853.5|854.5|853.3|0
1643979350000|2022-02-04 12:55:50|855|853.8|855|853.5|855|853.8|855|853.5|0
1643979360000|2022-02-04 12:56:00|854.8|853.3|854.8|853.3|854.8|853.5|854.8|853.3|1
1643979370000|2022-02-04 12:56:10|854.5||854.5||854.8||854.5||0
1643979390000|2022-02-04 12:56:30||853||853||853||853|0
1643979400000|2022-02-04 12:56:40|854.3|852.8|854|852.8|854.3|852.8|854|852.5|1
1643979410000|2022-02-04 12:56:50||852.5||852.8||852.8||852.5|3
1643979420000|2022-02-04 12:57:00|853.8|852.5|853.8|852.3|854|852.8|853.8|852.3|0
1643979430000|2022-02-04 12:57:10|853.5|852.5|853.8|852.3|853.8|852.5|853.5|852|0
1643979440000|2022-02-04 12:57:20|853.5|852.5|853.3|852|853.8|852.5|853.3|852|0
1643979450000|2022-02-04 12:57:30|853.5|851.8|853.3|851.8|853.5|851.8|853.3|851.8|9
1643979460000|2022-02-04 12:57:40|853|852|853.3|851.8|853.3|852|853|851.8|0
1643979470000|2022-02-04 12:57:50|853|852|853.3|852|853.3|852|853|851.8|16
1643979480000|2022-02-04 12:58:00|853|851.8|853|851.8|853|852|853|851.8|6
1643979490000|2022-02-04 12:58:10|853.3|852|853|851.5|853.3|852|852.8|851.5|32
1643979500000|2022-02-04 12:58:20|852.8|851.8|853.3|852|853.3|852|852.8|851.8|0
1643979510000|2022-02-04 12:58:30|853.5|852.3|853.8|852.3|853.8|852.3|853.5|852.3|13
1643979520000|2022-02-04 12:58:40|853.5|852.5|853.8|852.5|854|852.5|853.5|852.5|0
1643979530000|2022-02-04 12:58:50|854||854||854||853.8||0
1643979540000|2022-02-04 12:59:00||852.8||852.8||852.8||852.5|0
1643979550000|2022-02-04 12:59:10||852.5||852.8||852.8||852.5|1
1643979560000|2022-02-04 12:59:20|853.8|852.5|854|852.5|854|852.8|853.8|852.5|0
1643979570000|2022-02-04 12:59:30|853.8||854||854||853.8||0
1643979580000|2022-02-04 12:59:40|853.8|852.3|853.8|852.5|853.8|852.5|853.5|852.3|1
1643979590000|2022-02-04 12:59:50|853.5|852.3|853.8|852.5|853.8|852.5|853.5|852.3|5
1643979600000|2022-02-04 13:00:00|||||||||3
1643979610000|2022-02-04 13:00:10|854||854||854||853.8||2
1643979620000|2022-02-04 13:00:20|853.8|852.8|853.8|852.5|853.8|852.8|853.8|852.5|1
1643979630000|2022-02-04 13:00:30||852.3||852.3||852.5||852.3|0
1643979640000|2022-02-04 13:00:40|853.5|852.5|853.8|852.3|853.8|852.5|853.5|852.3|3
1643979650000|2022-02-04 13:00:50||852.5||852.5||852.5||852.3|25
1643979660000|2022-02-04 13:01:00|854|852.8|854|852.8|854|852.8|853.8|852.8|10
1643979670000|2022-02-04 13:01:10|854.3|853|854.3|852.8|854.3|853|854.3|852.8|1
1643979680000|2022-02-04 13:01:20||853||853||853||853|0
1643979690000|2022-02-04 13:01:30|854.5|852.8|854.3|853|854.5|853|854.3|852.8|0
1643979700000|2022-02-04 13:01:40||852.8||852.8||853||852.8|0
1643979710000|2022-02-04 13:01:50|||||||||2
1643979720000|2022-02-04 13:02:00|854|852.5|854|852.8|854|852.8|854|852.5|0
1643979730000|2022-02-04 13:02:10|854.3|853.3|854.8|853.5|854.8|853.5|854.3|853.3|37
1643979740000|2022-02-04 13:02:20|855|853.3|855|853.5|855|853.5|855|853.3|1
1643979750000|2022-02-04 13:02:30|854.8|853.8|855|853.8|855|853.8|854.8|853.5|4
1643979760000|2022-02-04 13:02:40|855.3|853.5|855.3|853.8|855.3|853.8|855|853.5|32
1643979770000|2022-02-04 13:02:50|855||855||855.3||855||2
1643979780000|2022-02-04 13:03:00|854.8|853.5|855|853.5|855|853.5|854.8|853.5|0
1643979790000|2022-02-04 13:03:10|854.8|853.3|854.3|853|854.8|853.3|854.3|853|4
1643979800000|2022-02-04 13:03:20|854|852.8|854|852.8|854|853|854|852.5|1
1643979810000|2022-02-04 13:03:30|853.8|852.5|853.8|852.3|853.8|852.5|853.3|851.8|90
1643979820000|2022-02-04 13:03:40|853.5||853.5||853.8||853.5||0
1643979830000|2022-02-04 13:03:50|853.3|852|853.5|852|853.5|852.3|853.3|852|0
1643979840000|2022-02-04 13:04:00|853.3|852.3|853|851.8|853.3|852.3|853|851.8|23
1643979850000|2022-02-04 13:04:10||851.5||851.8||851.8||851.5|0
1643979860000|2022-02-04 13:04:20|853.3|852|853.3|852|853.5|852|853|852|2
1643979870000|2022-02-04 13:04:30|853.5|852.3|853.5|852.3|853.5|852.3|853.3|852|2
1643979880000|2022-02-04 13:04:40|853.3|852|853.5|852|853.5|852|853.3|852|2
1643979900000|2022-02-04 13:05:00||852.3||852||852.3||852|0
1643979910000|2022-02-04 13:05:10|853.3|852.3|853.5|852|853.5|852.3|853.3|852|0
1643979920000|2022-02-04 13:05:20|853.3||853.5||853.5||853.3||0
1643979930000|2022-02-04 13:05:30||852.3||852.3||852.3||852|0
1643979940000|2022-02-04 13:05:40|853.3|852|853.5|852|853.5|852.3|853.3|852|0
1643979950000|2022-02-04 13:05:50|853.3||853.5||853.5||853.3||0
1643979960000|2022-02-04 13:06:00|853.3||853.5||853.5||853.3||0
1643979970000|2022-02-04 13:06:10|853.3||853.5||853.5||853.3||0
1643979980000|2022-02-04 13:06:20|853.3|852.3|853.5|852.3|853.5|852.3|853.3|852.3|0
1643980000000|2022-02-04 13:06:40|853.8|852.5|854|852.5|854|852.5|853.8|852.5|5
1643980010000|2022-02-04 13:06:50|853.8|852.8|853.8|852.5|854.3|852.8|853.8|852.5|0
1643980020000|2022-02-04 13:07:00|854||854||854||854||8
1643980030000|2022-02-04 13:07:10|854.3|852.8|854|852.8|854.3|852.8|854|852.8|0
1643980040000|2022-02-04 13:07:20|854.3|853|854.3|853|854.5|853|854|852.8|2
1643980050000|2022-02-04 13:07:30||852.8||853||853||852.8|3
1643980060000|2022-02-04 13:07:40|854|852.8|854.3|853|854.3|853|854|852.8|0
1643980070000|2022-02-04 13:07:50||852.8||853||853||852.8|7
1643980080000|2022-02-04 13:08:00|854.5|853.3|854.3|853|854.5|853.3|854.3|853|2
1643980090000|2022-02-04 13:08:10|854|852.8|854|852.8|854|852.8|854|852.8|0
1643980100000|2022-02-04 13:08:20|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.3|0
1643980110000|2022-02-04 13:08:30|853.5|852.3|853.5|852.3|853.5|852.5|853.5|852.3|2
1643980120000|2022-02-04 13:08:40|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.3|0
1643980130000|2022-02-04 13:08:50|854|852.8|854|852.8|854.3|852.8|854|852.8|0
1643980140000|2022-02-04 13:09:00|854.3|852.5|854|852.8|854.3|852.8|854|852.5|0
1643980150000|2022-02-04 13:09:10|854.3|853|854.3|853|854.3|853|854.3|852.8|2
1643980160000|2022-02-04 13:09:20||852.8||852.8||853||852.8|0
1643980170000|2022-02-04 13:09:30||853||853||853||852.8|0
1643980180000|2022-02-04 13:09:40|854|852.8|854|852.5|854|853|853.8|852.5|0
1643980190000|2022-02-04 13:09:50|853.8||853.8||854||853.8||1
1643980200000|2022-02-04 13:10:00|854||853.8||854||853.8||0
1643980210000|2022-02-04 13:10:10|854|852.8|854|852.8|854|852.8|853.8|852.8|1
1643980230000|2022-02-04 13:10:30|854.3||854||854.3||854||1
1643980290000|2022-02-04 13:11:30|853.8|852.5|853.8|852.3|853.8|852.5|853.8|852.3|11
1643980300000|2022-02-04 13:11:40|853.5||853.8||853.8||853.5||0
1643980310000|2022-02-04 13:11:50||852.5||852.5||852.5||852.3|0
1643980320000|2022-02-04 13:12:00||852.3||852.3||852.3||852.3|0
1643980330000|2022-02-04 13:12:10|853.5|852.5|853.5|852.3|853.5|852.5|853.5|852.3|0
1643980340000|2022-02-04 13:12:20|853.8|852.5|853.8|852.3|853.8|852.5|853.5|852.3|1
1643980350000|2022-02-04 13:12:30|853.5|852.5|853.8|852.3|853.8|852.5|853.5|852.3|0
1643980360000|2022-02-04 13:12:40|854|852.5|854|852.5|854|852.5|854|852.5|0
1643980370000|2022-02-04 13:12:50|853.8||853.8||854||853.8||0
1643980380000|2022-02-04 13:13:00||852.3||852.3||852.5||852.3|0
1643980390000|2022-02-04 13:13:10||852.5||852.3||852.5||852.3|0
1643980400000|2022-02-04 13:13:20||852.5||852.5||852.5||852.5|0
1643980410000|2022-02-04 13:13:30||852.3||852.3||852.3||852.3|0
1643980420000|2022-02-04 13:13:40|854|852.5|854|852.5|854|852.5|854|852.3|0
1643980430000|2022-02-04 13:13:50||852.8||852.8||852.8||852.5|0
1643980440000|2022-02-04 13:14:00|854.3|853|854.5|853.3|854.5|853.3|854.3|853|10
1643980450000|2022-02-04 13:14:10|854.8|853|854.5|853.3|854.8|853.3|854.5|853|0
1643980470000|2022-02-04 13:14:30||853||853||853||853|0
1643980480000|2022-02-04 13:14:40|854.3||854.3||854.5||854.3||0
1643980490000|2022-02-04 13:14:50|854.5||854.5||854.5||854.3||0
1643980500000|2022-02-04 13:15:00|854.3|852.8|854.3|852.8|854.5|852.8|854.3|852.8|0
1643980510000|2022-02-04 13:15:10|854||854||854||854||0
1643980520000|2022-02-04 13:15:20||852.5||852.8||852.8||852.5|0
1643980530000|2022-02-04 13:15:30||852.5||852.5||852.8||852.5|1
1643980540000|2022-02-04 13:15:40|853.8||854||854||853.8||0
1643980550000|2022-02-04 13:15:50|||||||||1
1643980570000|2022-02-04 13:16:10|853.8||854||854||853.8||0
1643980580000|2022-02-04 13:16:20||852.8||852.8||852.8||852.8|0
1643980590000|2022-02-04 13:16:30|853.8|852.5|854|852.5|854|852.5|853.8|852.5|1
1643980600000|2022-02-04 13:16:40|853.8|852.8|854|852.5|854|852.8|853.8|852.5|0
1643980610000|2022-02-04 13:16:50|853.8|852.3|853.8|852.5|854|852.5|853.8|852.3|0
1643980620000|2022-02-04 13:17:00|854|852.3|853.8|852.3|854|852.3|853.8|852.3|0
1643980630000|2022-02-04 13:17:10|853.5|852|853.5|852|853.5|852.3|853.5|852|0
1643980640000|2022-02-04 13:17:20|853.8|852.3|853.8|852.3|853.8|852.3|853.8|852.3|0
1643980660000|2022-02-04 13:17:40||852.5||852.3||852.5||852.3|0
1643980670000|2022-02-04 13:17:50||852.5||852.3||852.5||852.3|0
1643980680000|2022-02-04 13:18:00|854|852.5|854|852.8|854|852.8|854|852.3|0
1643980690000|2022-02-04 13:18:10||852.5||852.8||852.8||852.5|0
1643980700000|2022-02-04 13:18:20|853.8|852.5|854|852.5|854|852.5|853.8|852.5|0
1643980710000|2022-02-04 13:18:30|853.8|852.3|853.8|852.3|853.8|852.5|853.8|852.3|0
1643980720000|2022-02-04 13:18:40|853.5|852.5|853.8|852.5|853.8|852.5|853.5|852.3|0
1643980730000|2022-02-04 13:18:50|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|0
1643980740000|2022-02-04 13:19:00|853.8|852|853.5|852|853.8|852.3|853.5|852|0
1643980750000|2022-02-04 13:19:10|853.3||853.3||853.5||853.3||0
1643980760000|2022-02-04 13:19:20|853|851.8|852.8|851.5|853|851.8|852.8|851.5|76
1643980770000|2022-02-04 13:19:30|852.5|851.3|852.5|851.3|852.5|851.5|852.5|851.3|3
1643980780000|2022-02-04 13:19:40|852.8|851.5|852.8|851.3|852.8|851.5|852.8|851.3|15
1643980790000|2022-02-04 13:19:50|852.5|851.5|852.5|851.3|852.8|851.5|852.5|851.3|1
1643980800000|2022-02-04 13:20:00|852.8|851.5|852.8|851.3|852.8|851.5|852.5|851.3|0
1643980810000|2022-02-04 13:20:10|852.5||852.8||852.8||852.5||0
1643980820000|2022-02-04 13:20:20|852.5|851.5|852.5|851.3|852.8|851.5|852.5|851.3|1
1643980830000|2022-02-04 13:20:30||851||851||851.3||851|3
1643980840000|2022-02-04 13:20:40||851.3||851||851.3||851|0
1643980850000|2022-02-04 13:20:50|852.3|851.3|852.5|851.3|852.5|851.3|852.3|851|1
1643980860000|2022-02-04 13:21:00||851||851.3||851.3||851|5
1643980870000|2022-02-04 13:21:10|852.3|851|852.3|851|852.5|851|852.3|851|0
1643980880000|2022-02-04 13:21:20|852.5|851.3|852.5|851.3|852.5|851.3|852.3|851|0
1643980890000|2022-02-04 13:21:30|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.3|1
1643980900000|2022-02-04 13:21:40|853|851.3|852.8|851.5|853|851.5|852.8|851.3|0
1643980910000|2022-02-04 13:21:50|853|851.3|853|851.5|853|851.5|852.8|851.3|2
1643980920000|2022-02-04 13:22:00||851.8||851.8||851.8||851.8|0
1643980930000|2022-02-04 13:22:10|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|32
1643980950000|2022-02-04 13:22:30|853||853||853||853||5
1643980960000|2022-02-04 13:22:40||851.8||851.8||851.8||851.5|5
1643980970000|2022-02-04 13:22:50|853.3|852|853.5|852|853.5|852|853.3|852|6
1643980980000|2022-02-04 13:23:00|853.8|852.3|854|852.5|854|852.5|853.8|852.3|2
1643980990000|2022-02-04 13:23:10||852.8||852.8||852.8||852.5|1
1643981010000|2022-02-04 13:23:30|853.8|852.3|853.5|852|853.8|852.3|853.5|852|5
1643981020000|2022-02-04 13:23:40||852.3||852.3||852.3||852|0
1643981030000|2022-02-04 13:23:50|853.3|852|853.3|852|853.3|852|853.3|852|0
1643981040000|2022-02-04 13:24:00|853.5|851.8|853.5|852.3|853.5|852.3|853.5|851.8|0
1643981050000|2022-02-04 13:24:10|853.3|852|853.3|851.8|853.3|852.3|853.3|851.8|0
1643981060000|2022-02-04 13:24:20|853|852|853.3|852|853.3|852|853|851.8|0
1643981070000|2022-02-04 13:24:30||851.8||852||852||851.8|0
1643981080000|2022-02-04 13:24:40||851.8||852||852||851.8|0
1643981090000|2022-02-04 13:24:50|853.5|851.8|853.5|852|853.5|852|853.5|851.8|1
1643981110000|2022-02-04 13:25:10|853.3||853.3||853.3||853.3||0
1643981120000|2022-02-04 13:25:20|853.5||853.5||853.5||853.3||0
1643981150000|2022-02-04 13:25:50||852.3||852||852.3||852|1
1643981160000|2022-02-04 13:26:00|853.3||853.5||853.5||853.3||0
1643981170000|2022-02-04 13:26:10||852.3||852||852.3||852|0
1643981180000|2022-02-04 13:26:20||852.3||852||852.3||852|0
1643981190000|2022-02-04 13:26:30||852.3||852||852.3||852|0
1643981200000|2022-02-04 13:26:40||852.3||852.3||852.3||852.3|0
1643981210000|2022-02-04 13:26:50||852||852||852||852|0
1643981220000|2022-02-04 13:27:00|853.8|852.3|853.8|852.3|853.8|852.3|853.8|852.3|1
1643981230000|2022-02-04 13:27:10||852.5||852.5||852.5||852.5|0
1643981270000|2022-02-04 13:27:50|||||||||1
1643981280000|2022-02-04 13:28:00|853.5|852.3|853.5|852.3|853.8|852.3|853.5|852.3|8
1643981300000|2022-02-04 13:28:20|853.8||853.8||853.8||853.8||3
1643981310000|2022-02-04 13:28:30|||||||||10
1643981320000|2022-02-04 13:28:40||852.5||852.5||852.5||852.5|2
1643981330000|2022-02-04 13:28:50|853.5|852.3|854|852.5|854|852.5|853.5|852.3|6
1643981340000|2022-02-04 13:29:00|853.8|852.3|853.5|852.3|853.8|852.3|853.5|852.3|0
1643981350000|2022-02-04 13:29:10|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.5|15
1643981370000|2022-02-04 13:29:30|854|852.8|854|852.8|854|852.8|854|852.8|13
1643981390000|2022-02-04 13:29:50||852.5||852.3||852.5||852.3|0
1643981400000|2022-02-04 13:30:00|853.8|852|853.8|852.3|853.8|852.3|853.5|852|9
1643981410000|2022-02-04 13:30:10|853.5|852.5|853.3|852|854|852.5|853.3|852|0
1643981420000|2022-02-04 13:30:20|852.8|851.5|852.5|851.3|852.8|851.5|852.5|851|26
1643981430000|2022-02-04 13:30:30|852.3|851|853|851.5|853|851.5|852.3|851|7
1643981440000|2022-02-04 13:30:40|852.8|851.3|852.5|851.3|852.8|851.5|852.5|851.3|3
1643981450000|2022-02-04 13:30:50|852.8|851|853.3|851.8|853.3|852|852.8|851|10
1643981460000|2022-02-04 13:31:00|853|852|853|851.5|853|852|853|851.5|0
1643981470000|2022-02-04 13:31:10|852.8|851.3|853|851.8|853.3|851.8|852.8|851.3|0
1643981480000|2022-02-04 13:31:20|853.3|851.5|853|851.8|853.3|851.8|853|851.5|2
1643981490000|2022-02-04 13:31:30|853.3|852|853|851.5|853.3|852|853|851.5|0
1643981500000|2022-02-04 13:31:40|852.8|851.8|853|851.5|853.3|851.8|852.8|851.3|6
1643981510000|2022-02-04 13:31:50|852.8|851.8|852.8|851.3|852.8|851.8|852.5|851.3|0
1643981520000|2022-02-04 13:32:00|852.5|851.5|852.8|851.5|853|851.5|852.5|851.5|0
1643981530000|2022-02-04 13:32:10||851.3||851.3||851.5||851.3|0
1643981540000|2022-02-04 13:32:20|852.5|851.5|853|851.8|853|851.8|852.5|851.3|0
1643981550000|2022-02-04 13:32:30|852.8|851.5|853.3|851.8|853.3|851.8|852.8|851.5|0
1643981560000|2022-02-04 13:32:40|853||853||853.3||853||0
1643981570000|2022-02-04 13:32:50|852.8|851.5|853.5|852|853.5|852|852.8|851.5|0
1643981580000|2022-02-04 13:33:00|853.3|851.8|853|851.5|853.3|852|853|851.5|1
1643981590000|2022-02-04 13:33:10|852.8|851.8|853|851.5|853|851.8|852.8|851.5|0
1643981600000|2022-02-04 13:33:20|853.3|851.8|853.3|851.8|853.3|852|853.3|851.8|0
1643981610000|2022-02-04 13:33:30|853|851.5|852.8|851.5|853.3|851.5|852.8|851.5|0
1643981620000|2022-02-04 13:33:40|853|851.3|852.5|851.3|853|851.3|852.5|851.3|0
1643981630000|2022-02-04 13:33:50|852.8|851.5|853|851.5|853|851.5|852.5|851.3|0
1643981640000|2022-02-04 13:34:00|853.3|851.8|853|851.5|853.3|852|853|851.5|0
1643981650000|2022-02-04 13:34:10|852.8|851.3|852.8|851.5|852.8|851.5|852.5|851.3|0
1643981660000|2022-02-04 13:34:20|852.5|851.3|852.8|851.5|853|851.8|852.5|851.3|0
1643981670000|2022-02-04 13:34:30|852.5|851.3|852.8|851.3|852.8|851.5|852.5|851.3|0
1643981680000|2022-02-04 13:34:40||851.5||851.3||851.5||851.3|0
1643981690000|2022-02-04 13:34:50|853|851.5|853|851.5|853.3|851.8|853|851.3|0
1643981700000|2022-02-04 13:35:00|852.8|851.3|852.3|851|852.8|851.3|852.3|851|0
1643981710000|2022-02-04 13:35:10|852.5|851.3|853.3|852|853.3|852|852.5|851.3|3
1643981720000|2022-02-04 13:35:20|853.5|852.3|853.8|852.3|853.8|852.3|853.3|852.3|6
1643981730000|2022-02-04 13:35:30|853.5|852|853.3|852|853.8|852|853.3|852|0
1643981740000|2022-02-04 13:35:40|853.5|851.8|853.8|852.3|853.8|852.3|853.5|851.8|0
1643981750000|2022-02-04 13:35:50|854|852.5|854|852.5|854|852.8|854|852.5|2
1643981760000|2022-02-04 13:36:00|853.8|852.8|854.3|852.8|854.3|853|853.8|852.5|4
1643981770000|2022-02-04 13:36:10|854.5|853|854.5|853.3|854.5|853.3|854.3|853|0
1643981780000|2022-02-04 13:36:20||853||853||853.3||853|1
1643981790000|2022-02-04 13:36:30|854.8|853.3|855|853.5|855|853.5|854.5|853.3|0
1643981800000|2022-02-04 13:36:40|855.3|853.8|855.5|854|855.5|854|855|853.8|0
1643981810000|2022-02-04 13:36:50|855.8|854.3|855.8|854.5|856|854.5|855.5|854.3|0
1643981820000|2022-02-04 13:37:00|855.5|854.3|855|853.5|855.5|854.3|855|853.5|2
1643981830000|2022-02-04 13:37:10||853.8||853.8||853.8||853.8|0
1643981840000|2022-02-04 13:37:20|855.3|853.5|855|853.5|855.3|853.8|855|853.5|0
1643981850000|2022-02-04 13:37:30|854.8|853.8|854.3|852.8|854.8|853.8|854.3|852.8|0
1643981860000|2022-02-04 13:37:40|854.5|853|854.5|853|854.5|853|854.5|852.8|9
1643981870000|2022-02-04 13:37:50|854.8|853.3|854.8|853.3|854.8|853.3|854.8|853.3|0
1643981880000|2022-02-04 13:38:00|854.5|853|854.3|853|854.8|853|854.3|853|2
1643981890000|2022-02-04 13:38:10|854|852.8|854|852.8|854.3|852.8|854|852.5|1
1643981900000|2022-02-04 13:38:20|854.3|852.5|854|852.5|854.3|852.5|853.8|852.5|0
1643981910000|2022-02-04 13:38:30|854.3|852.8|854.5|853|854.5|853|854.3|852.8|4
1643981920000|2022-02-04 13:38:40|854.3|853.3|854.8|853.5|854.8|853.5|854.3|853.3|34
1643981930000|2022-02-04 13:38:50|855||854.8||855||854.8||0
1643981940000|2022-02-04 13:39:00|855|853.8|855.3|853.8|855.3|853.8|855|853.8|0
1643981950000|2022-02-04 13:39:10|855||855.3||855.3||855||0
1643981960000|2022-02-04 13:39:20||854||853.8||854||853.8|0
1643981970000|2022-02-04 13:39:30|855||855.3||855.3||855||1
1643981980000|2022-02-04 13:39:40|855||855||855.3||855||0
1643981990000|2022-02-04 13:39:50|855.3|854|855.3|854|855.3|854|855.3|854|0
1643982000000|2022-02-04 13:40:00|855|853.8|855|853.5|855|854|855|853.5|0
1643982010000|2022-02-04 13:40:10|855.3|853.8|855.3|853.8|855.3|853.8|855|853.8|0
1643982020000|2022-02-04 13:40:20|855|853.5|855|853.5|855|853.5|855|853.5|0
1643982030000|2022-02-04 13:40:30|855.3|853.8|855.3|853.8|855.3|853.8|855|853.5|0
1643982040000|2022-02-04 13:40:40|855||855.3||855.3||855||0
1643982050000|2022-02-04 13:40:50||854||853.8||854||853.8|0
1643982060000|2022-02-04 13:41:00|855|853.5|855|853.5|855.3|853.8|855|853.5|0
1643982070000|2022-02-04 13:41:10|854.8|853.3|854.5|853.3|854.8|853.3|854.5|853.3|0
1643982080000|2022-02-04 13:41:20||853||853||853.3||853|0
1643982090000|2022-02-04 13:41:30||853.3||853.3||853.3||853|0
1643982100000|2022-02-04 13:41:40|854.3|853|854.5|853|854.5|853|854.3|853|0
1643982110000|2022-02-04 13:41:50|854.3||854.3||854.3||854.3||0
1643982120000|2022-02-04 13:42:00|854|852.8|853.5|852.3|854|853|853.5|852.3|57
1643982130000|2022-02-04 13:42:10|853.8|852.5|853.8|852.3|853.8|852.5|853.5|852.3|0
1643982140000|2022-02-04 13:42:20||852.5||852.5||852.5||852.5|0
1643982150000|2022-02-04 13:42:30|854|852.8|854|852.5|854|852.8|854|852.5|1
1643982160000|2022-02-04 13:42:40|854.3|852.8|854.3|852.8|854.3|852.8|854.3|852.8|0
1643982170000|2022-02-04 13:42:50|854|853|854.3|853|854.3|853|854|852.8|1
1643982180000|2022-02-04 13:43:00|854.5|852.8|854.3|852.8|854.5|852.8|854.3|852.8|0
1643982190000|2022-02-04 13:43:10|854|852.5|853.8|852.3|854|852.5|853.8|852.3|2
1643982200000|2022-02-04 13:43:20|853.5|852.5|853.8|852.3|853.8|852.5|853.5|852.3|0
1643982210000|2022-02-04 13:43:30|853.5|852.5|853.8|852.3|853.8|852.5|853.5|852.3|10
1643982220000|2022-02-04 13:43:40||852.5||852.5||852.5||852.5|0
1643982230000|2022-02-04 13:43:50|854|852.8|854|852.8|854.3|852.8|853.8|852.5|3
1643982240000|2022-02-04 13:44:00|854.3|853|854.8|853.5|854.8|853.5|854.3|853|5
1643982250000|2022-02-04 13:44:10|854.5|853.3|854.3|853|854.5|853.3|854.3|852.8|3
1643982260000|2022-02-04 13:44:20|854.5||854.3||854.5||854.3||0
1643982270000|2022-02-04 13:44:30|||||||||9
1643982280000|2022-02-04 13:44:40|854|852.8|854.3|852.8|854.3|853|854|852.8|0
1643982290000|2022-02-04 13:44:50||853||852.8||853||852.8|27
1643982300000|2022-02-04 13:45:00||853||853||853||852.8|0
1643982310000|2022-02-04 13:45:10|854.5|852.8|854.5|853|854.5|853|854.5|852.8|0
1643982320000|2022-02-04 13:45:20|854.3|853.3|854.8|853.5|854.8|853.5|854.3|853.3|1
1643982330000|2022-02-04 13:45:30|855|853.3|855|853.8|855|853.8|855|853.3|2
1643982340000|2022-02-04 13:45:40||853.5||853.5||853.8||853.5|1
1643982350000|2022-02-04 13:45:50|854.8||854.8||855||854.8||0
1643982360000|2022-02-04 13:46:00|855|853.8|855|853.8|855.3|854|855|853.5|0
1643982370000|2022-02-04 13:46:10|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.5|15
1643982380000|2022-02-04 13:46:20|855|853.3|855|853.8|855|853.8|855|853.3|6
1643982390000|2022-02-04 13:46:30|854.8|853.5|855|853.5|855|853.8|854.8|853.5|0
1643982400000|2022-02-04 13:46:40|854.8|853.8|854.8|853.5|854.8|853.8|854.8|853.3|0
1643982410000|2022-02-04 13:46:50|854.5|853.3|854.5|853.3|854.5|853.5|854.5|853.3|30
1643982420000|2022-02-04 13:47:00|854.8|853|854.8|853.5|854.8|853.5|854.5|853|59
1643982430000|2022-02-04 13:47:10|855|853.8|855|853.8|855|853.8|854.8|853.8|3
1643982440000|2022-02-04 13:47:20|854.8|853.5|855|853.5|855|853.5|854.8|853.5|0
1643982450000|2022-02-04 13:47:30|854.8|853.3|854.8|853.3|854.8|853.3|854.5|853|0
1643982460000|2022-02-04 13:47:40|855|853.5|855|853.5|855|853.5|855|853.3|1
1643982470000|2022-02-04 13:47:50|855.3|853.8|855|853.5|855.3|853.8|854.8|853.5|1
1643982490000|2022-02-04 13:48:10|854.8|853.3|854.8|853.3|855|853.5|854.5|853.3|0
1643982500000|2022-02-04 13:48:20|854.5|853|854.8|853.3|854.8|853.3|854.5|853|0
1643982510000|2022-02-04 13:48:30|854.5|853|855|853.8|855|853.8|854.5|853|8
1643982520000|2022-02-04 13:48:40||853.5||853.5||853.8||853.5|0
1643982530000|2022-02-04 13:48:50|855.3|853.8|855|853.5|855.3|853.8|855|853.5|0
1643982540000|2022-02-04 13:49:00|854.8|853.8|854.8|853.3|855|853.8|854.8|853.3|0
1643982550000|2022-02-04 13:49:10|854.5|853.5|855|853.5|855|853.5|854.5|853.5|1
1643982560000|2022-02-04 13:49:20|854.8|853.8|854.8|853.5|855|853.8|854.8|853.5|0
1643982570000|2022-02-04 13:49:30|855|853.8|855|853.8|855|853.8|855|853.8|1
1643982580000|2022-02-04 13:49:40|855.3|854|855.3|853.8|855.3|854|855.3|853.8|0
1643982590000|2022-02-04 13:49:50||854||854||854||854|3
1643982600000|2022-02-04 13:50:00|||||||||2
1643982610000|2022-02-04 13:50:10||853.8||853.8||853.8||853.8|1
1643982620000|2022-02-04 13:50:20|855|853.5|855|853.5|855.3|853.5|854.8|853.5|0
1643982630000|2022-02-04 13:50:30|855.3|853.8|855|853.8|855.3|853.8|855|853.8|0
1643982640000|2022-02-04 13:50:40|855.3|854.3|855.5|854.3|855.5|854.3|855|854|13
1643982650000|2022-02-04 13:50:50||854||854.3||854.3||854|0
1643982660000|2022-02-04 13:51:00||854||854||854||854|0
1643982670000|2022-02-04 13:51:10|855.3|854.3|855.5|854|855.5|854.3|855.3|854|0
1643982680000|2022-02-04 13:51:20|855.3||855.3||855.3||855.3||0
1643982690000|2022-02-04 13:51:30||853.8||853.8||854||853.8|0
1643982700000|2022-02-04 13:51:40|855|853.5|854.8|853.3|855|853.5|854.5|853.3|3
1643982710000|2022-02-04 13:51:50|854.5|853.5|854.8|853.5|855|853.5|854.5|853.5|0
1643982720000|2022-02-04 13:52:00|855|853.8|855|853.5|855|853.8|854.8|853.5|2
1643982730000|2022-02-04 13:52:10|854.8||854.8||855||854.8||0
1643982740000|2022-02-04 13:52:20|854.5|853.3|854.5|853.3|854.8|853.5|854.5|853.3|0
1643982750000|2022-02-04 13:52:30|854.8|853.5|855.3|854|855.3|854|854.8|853.5|34
1643982760000|2022-02-04 13:52:40||853.8||853.8||854||853.8|10
1643982770000|2022-02-04 13:52:50||854||854||854||853.8|0
1643982780000|2022-02-04 13:53:00||853.8||854||854||853.8|0
1643982790000|2022-02-04 13:53:10|855|853.8|855.5|854|855.5|854.3|855|853.8|0
1643982800000|2022-02-04 13:53:20||854.3||854||854.3||854|0
1643982810000|2022-02-04 13:53:30|855.3|854.3|855.5|854|855.5|854.3|855.3|854|3
1643982820000|2022-02-04 13:53:40||854.3||854.3||854.3||854|0
1643982830000|2022-02-04 13:53:50|855.8|854|855.8|854.5|855.8|854.5|855.5|854|0
1643982840000|2022-02-04 13:54:00|855.5|854.3|855.8|854.5|855.8|854.5|855.3|854|0
1643982850000|2022-02-04 13:54:10|855.5|854.3|855.8|854.3|855.8|854.5|855.5|854.3|0
1643982860000|2022-02-04 13:54:20|855.5|854.5|855.5|854.3|855.5|854.5|855.3|854|0
1643982870000|2022-02-04 13:54:30||854||854.3||854.3||854|0
1643982880000|2022-02-04 13:54:40|855.3|854|855.8|854.5|855.8|854.5|855.3|854|2
1643982890000|2022-02-04 13:54:50||854.3||854.3||854.5||854.3|0
1643982900000|2022-02-04 13:55:00|856|854.5|856|854.5|856|854.5|856|854.3|0
1643982910000|2022-02-04 13:55:10|855.8|854.8|855.8|854.5|856|854.8|855.8|854.5|0
1643982920000|2022-02-04 13:55:20||854.3||854.5||854.5||854.3|0
1643982930000|2022-02-04 13:55:30|856|854.8|856|854.8|856|854.8|856|854.8|0
1643982940000|2022-02-04 13:55:40||854.5||854.8||854.8||854.5|2
1643982950000|2022-02-04 13:55:50||854.5||854.5||854.8||854.5|0
1643982960000|2022-02-04 13:56:00|856.3|854.8|856.3|855|856.3|855|856.3|854.8|5
1643982970000|2022-02-04 13:56:10|856.5|855.3|856.5|855.3|856.5|855.3|856.3|855.3|0
1643982980000|2022-02-04 13:56:20|857|855.5|857|855.5|857|855.5|857|855.5|9
1643982990000|2022-02-04 13:56:30|856.8|855.8|856.8|855.5|856.8|855.8|856.8|855.5|0
1643983010000|2022-02-04 13:56:50|856.5|855.3|856.8|855.3|856.8|855.5|856.5|855.3|1
1643983020000|2022-02-04 13:57:00|856.5|855.5|856.5|855.3|856.5|855.5|856.5|855|0
1643983030000|2022-02-04 13:57:10|856.8|855.5|856.8|855.3|856.8|855.5|856.5|855.3|0
1643983040000|2022-02-04 13:57:20||855.5||855.5||855.5||855.3|0
1643983050000|2022-02-04 13:57:30|857|855.8|857|855.8|857|855.8|857|855.5|21
1643983060000|2022-02-04 13:57:40|857.3|856|857|855.8|857.3|856|857|855.5|4
1643983070000|2022-02-04 13:57:50|856.8|855.5|856.8|855.3|856.8|855.5|856.8|855.3|4
1643983080000|2022-02-04 13:58:00|857|855.5|857|855.8|857|855.8|857|855.5|1
1643983090000|2022-02-04 13:58:10|856.8|855.5|857|855.8|857|855.8|856.8|855.5|9
1643983100000|2022-02-04 13:58:20|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.5|0
1643983110000|2022-02-04 13:58:30|856.5|855.3|856.5|855.3|856.5|855.5|856.5|855|0
1643983120000|2022-02-04 13:58:40|856.3|855|856.5|855.3|856.5|855.3|856.3|855|1
1643983130000|2022-02-04 13:58:50|856.8||856.5||856.8||856.5||0
1643983140000|2022-02-04 13:59:00||855||855||855.3||855|0
1643983150000|2022-02-04 13:59:10|856.8|855.3|856.8|855.5|856.8|855.5|856.8|855|0
1643983160000|2022-02-04 13:59:20|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|8
1643983170000|2022-02-04 13:59:30|856.8|855.5|856.5|855.3|856.8|855.5|856.5|855|12
1643983180000|2022-02-04 13:59:40|856.3|855|856.3|854.8|856.3|855.3|856.3|854.8|0
1643983190000|2022-02-04 13:59:50|856|854.5|855.5|854|856|854.8|855.5|854|64
1643983200000|2022-02-04 14:00:00|855.8|854.5|855.5|854.3|856.3|855|855.5|854.3|28
1643983210000|2022-02-04 14:00:10|855.3|854|855.8|854.3|855.8|854.3|855.3|854|0
1643983220000|2022-02-04 14:00:20|856|854.5|856.3|855|856.3|855|856|854.5|0
1643983230000|2022-02-04 14:00:30|856|854.8|856|854.5|856|855|856|854.5|0
1643983240000|2022-02-04 14:00:40|856.3|854.8|856.5|855|856.5|855|856|854.5|0
1643983250000|2022-02-04 14:00:50|856.3|854.8|856.3|855|856.5|855|856.3|854.8|5
1643983260000|2022-02-04 14:01:00|856|854.8|855.5|854|856|854.8|855.3|854|0
1643983270000|2022-02-04 14:01:10|855.3|853.8|854.8|853.3|855.5|853.8|854.5|853.3|11
1643983280000|2022-02-04 14:01:20|854.5|853|853.5|852|854.8|853.3|853.5|852|95
1643983290000|2022-02-04 14:01:30|853.3|851.8|853.3|852|853.5|852|853|851.5|2
1643983300000|2022-02-04 14:01:40|853.5|851.8|853.5|852|853.5|852|853.3|851.8|1
1643983310000|2022-02-04 14:01:50|854|852.3|854.5|853|854.5|853|853.8|852.3|2
1643983320000|2022-02-04 14:02:00|854.8|853.3|855.3|854|855.5|854|854.8|853|1
1643983330000|2022-02-04 14:02:10|854.8|853.8|854.8|853.3|854.8|854|854.5|853.3|1
1643983340000|2022-02-04 14:02:20|854.5|853|854.3|853|854.5|853.3|854.3|852.8|4
1643983350000|2022-02-04 14:02:30|854.5|853.3|855.5|854|855.5|854|854.3|853|1
1643983360000|2022-02-04 14:02:40||854.3||854||854.3||854|0
1643983370000|2022-02-04 14:02:50|855.8|854.3|855.5|854|855.8|854.5|855.3|854|0
1643983380000|2022-02-04 14:03:00|855.3|854.3|854.8|853.3|855.3|854.3|854.5|853|1
1643983390000|2022-02-04 14:03:10|854.5|853|854.5|853|854.5|853.3|854.5|853|0
1643983400000|2022-02-04 14:03:20|854.3|853.3|854.3|853|854.5|853.3|854.3|852.8|1
1643983410000|2022-02-04 14:03:30|854.5|853.3|854.3|852.8|854.8|853.3|854|852.8|0
1643983420000|2022-02-04 14:03:40|854|853|854|852.8|854|853|853.8|852.5|1
1643983430000|2022-02-04 14:03:50|854.3|853|854|852.5|854.5|853|853.8|852.5|6
1643983440000|2022-02-04 14:04:00|853.8|852.8|854|852.8|854|852.8|853.8|852.8|3
1643983450000|2022-02-04 14:04:10|853.8|852.5|853.8|852.3|853.8|852.5|853.8|852.3|53
1643983460000|2022-02-04 14:04:20|854|852.5|853.8|852.5|854|852.8|853.8|852.3|0
1643983470000|2022-02-04 14:04:30|854|852.8|854.3|853|854.3|853|854|852.5|1
1643983480000|2022-02-04 14:04:40|854.5|852.8|854.3|852.8|854.5|853|854.3|852.8|10
1643983490000|2022-02-04 14:04:50|854.5|853|854|852.5|854.5|853.3|854|852.5|1
1643983500000|2022-02-04 14:05:00|853.8|852.3|854|852.5|854|852.8|853.5|852|0
1643983510000|2022-02-04 14:05:10|853.8|852.3|853.8|852.5|854|852.5|853.8|852.3|148
1643983520000|2022-02-04 14:05:20|854|852.3|853.5|852.3|854|852.3|853.5|852|39
1643983530000|2022-02-04 14:05:30|853.8|852.5|853.8|852.5|854|852.8|853.5|852.3|0
1643983540000|2022-02-04 14:05:40|854|852.8|853.3|851.8|854|852.8|853.3|851.8|7
1643983550000|2022-02-04 14:05:50|853|851.5|853.5|852.3|854|852.5|853|851.5|30
1643983560000|2022-02-04 14:06:00|853.3|852|853.3|852|853.5|852.3|853.3|851.8|32
1643983570000|2022-02-04 14:06:10|853.5|852.3|853.8|852.3|853.8|852.3|853.3|852.3|16
1643983580000|2022-02-04 14:06:20|854|852.5|853.3|852|854|852.5|853.3|852|0
1643983590000|2022-02-04 14:06:30|853.5|852.3|853.5|852.3|853.5|852.3|853.3|852|19
1643983600000|2022-02-04 14:06:40|853.8|852|854|852.5|854|852.8|853.5|852|1
1643983610000|2022-02-04 14:06:50|853.8|852.3|853.5|852|854|852.5|853.5|852|0
1643983620000|2022-02-04 14:07:00|853.8|852.3|853.5|852.3|853.8|852.5|853.5|852.3|0
1643983630000|2022-02-04 14:07:10|853.8|852|853.3|852|853.8|852.3|853.3|852|2
1643983640000|2022-02-04 14:07:20|853.5|852.3|853.8|852.3|853.8|852.3|853.3|851.8|3
1643983650000|2022-02-04 14:07:30|854|852.5|853.5|852|854|852.5|853.5|852|2
1643983660000|2022-02-04 14:07:40|853.3|852.3|853|851.8|853.5|852.3|853|851.8|0
1643983670000|2022-02-04 14:07:50|853.3|851.5|853.3|852|853.3|852|853|851.5|13
1643983680000|2022-02-04 14:08:00|853.5|852.3|853.5|852.3|853.5|852.3|853.3|852|4
1643983690000|2022-02-04 14:08:10|853.3|852|853.3|852|853.5|852.3|853.3|852|0
1643983700000|2022-02-04 14:08:20|853.5|851.8|853.3|851.8|853.5|852|853|851.8|3
1643983710000|2022-02-04 14:08:30|853|852|853|851.5|853.3|852|853|851.5|0
1643983720000|2022-02-04 14:08:40|852.8|851.8|853|851.8|853|851.8|852.8|851.5|0
1643983730000|2022-02-04 14:08:50|853.3|851.5|853|851.8|853.3|852|853|851.5|0
1643983740000|2022-02-04 14:09:00|852.8|851.5|853|851.5|853|851.8|852.8|851.5|0
1643983750000|2022-02-04 14:09:10|852.5|851.3|852.5|851|852.8|851.3|852.3|851|5
1643983760000|2022-02-04 14:09:20|852.3|850.8|852.3|850.8|852.3|851|852.3|850.8|7
1643983770000|2022-02-04 14:09:30|852.5|851|852.5|851.3|852.8|851.5|852.5|851|1
1643983780000|2022-02-04 14:09:40|852.3|851|852.3|851|852.5|851.3|852.3|851|15
1643983790000|2022-02-04 14:09:50|852|850.8|852|850.8|852.3|851|852|850.8|7
1643983800000|2022-02-04 14:10:00|852.3|851|852|850.8|852.3|851|852|850.8|7
1643983810000|2022-02-04 14:10:10|852.3|850.5|852.3|850.8|852.3|851|852|850.5|5
1643983820000|2022-02-04 14:10:20|852|850.5|851.5|850.3|852|850.5|851.5|850.3|24
1643983830000|2022-02-04 14:10:30|851.8|850|852|850.5|852|850.5|851.3|850|21
1643983840000|2022-02-04 14:10:40|852.3|850.8|852|850.8|852.3|850.8|852|850.8|7
1643983850000|2022-02-04 14:10:50|851.8|850.5|852|850.8|852|850.8|851.8|850.3|10
1643983860000|2022-02-04 14:11:00|852.3|850.5|852|850.8|852.3|850.8|852|850.5|1
1643983870000|2022-02-04 14:11:10|852.3|851|852.8|851.3|852.8|851.5|852.3|851|1
1643983880000|2022-02-04 14:11:20|852.5|851|852.5|851|852.8|851|852.3|851|1
1643983890000|2022-02-04 14:11:30|852.3|851.3|852.5|851|852.5|851.3|852.3|851|0
1643983900000|2022-02-04 14:11:40|852.3|850.8|852.3|850.8|852.5|850.8|852.3|850.8|1
1643983910000|2022-02-04 14:11:50|852.5|851|852.3|851|852.5|851|852.3|851|6
1643983920000|2022-02-04 14:12:00|852.5|851.3|852.5|851|852.8|851.3|852.3|851|5
1643983930000|2022-02-04 14:12:10|852.3|850.8|852.8|851.3|852.8|851.3|852.3|850.8|4
1643983940000|2022-02-04 14:12:20|852.5||852.5||852.5||852.5||0
1643983950000|2022-02-04 14:12:30|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|0
1643983960000|2022-02-04 14:12:40|853|851.3|853|851.5|853|851.5|852.8|851.3|0
1643983970000|2022-02-04 14:12:50||851.8||851.8||851.8||851.5|0
1643983980000|2022-02-04 14:13:00|852.8|851.5|852.8|851.5|853|851.8|852.8|851.3|6
1643983990000|2022-02-04 14:13:10|853||853||853||852.8||0
1643984000000|2022-02-04 14:13:20|852.8|851.3|852.8|851.3|853|851.5|852.8|851.3|0
1643984010000|2022-02-04 14:13:30|852.5|851|852.3|851|852.8|851|852.3|850.8|3
1643984020000|2022-02-04 14:13:40|852|850.8|852.3|851|852.3|851|852|850.8|3
1643984030000|2022-02-04 14:13:50|852.5|851.3|852.5|851|852.5|851.3|852.3|851|6
1643984040000|2022-02-04 14:14:00||851.3||851.3||851.3||851|8
1643984060000|2022-02-04 14:14:20|852.3|851|852.5|851|852.5|851.3|852.3|851|8
1643984070000|2022-02-04 14:14:30|852.3|851.3|852.8|851.5|852.8|851.5|852.3|851|7
1643984080000|2022-02-04 14:14:40||851.3||851.5||851.5||851.3|0
1643984090000|2022-02-04 14:14:50|853|851.8|853|851.8|853.3|851.8|853|851.5|2
1643984100000|2022-02-04 14:15:00|853.3|851.5|853.5|852|853.5|852.3|853.3|851.5|0
1643984110000|2022-02-04 14:15:10|853.8|852.3|853.5|852|853.8|852.3|853.5|852|5
1643984120000|2022-02-04 14:15:20|853.3|852.3|853.3|852|853.5|852.3|853.3|852|42
1643984130000|2022-02-04 14:15:30|853.5|852.3|853.5|852.3|853.8|852.3|853.3|852.3|2
1643984140000|2022-02-04 14:15:40|853.8|852.5|854|852.5|854|852.5|853.8|852.5|38
1643984150000|2022-02-04 14:15:50|853.8|852.8|854.3|852.8|854.3|852.8|853.8|852.8|0
1643984160000|2022-02-04 14:16:00|854|853|853.8|852.5|854|853|853.8|852.5|0
1643984170000|2022-02-04 14:16:10|854|852.3|854|852.8|854|852.8|854|852.3|1
1643984180000|2022-02-04 14:16:20|854.3|852.5|854.3|852.8|854.3|852.8|854|852.5|0
1643984190000|2022-02-04 14:16:30|854|853|854.3|852.8|854.5|853|854|852.8|20
1643984200000|2022-02-04 14:16:40|854.5|853|855.5|854|855.5|854|854.5|853|31
1643984210000|2022-02-04 14:16:50|855.8|854.3|855.3|853.8|855.8|854.3|855.3|853.8|11
1643984220000|2022-02-04 14:17:00|855.5|854|855.3|853.8|855.5|854|855.3|853.8|0
1643984230000|2022-02-04 14:17:10|855|853.5|855|853.8|855|853.8|855|853.5|2
1643984240000|2022-02-04 14:17:20|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.3|3
1643984250000|2022-02-04 14:17:30||853.3||853.3||853.3||853.3|0
1643984260000|2022-02-04 14:17:40||853.5||853.5||853.5||853.3|0
1643984270000|2022-02-04 14:17:50|855|853.8|855.3|853.8|855.3|853.8|855|853.5|1
1643984280000|2022-02-04 14:18:00|855|854|855|853.8|855.3|854|855|853.8|34
1643984290000|2022-02-04 14:18:10||853.5||853.5||853.5||853.5|5
1643984300000|2022-02-04 14:18:20|854.8|853.8|855|853.5|855|853.8|854.8|853.5|0
1643984310000|2022-02-04 14:18:30|855.3|853.8|855.3|853.8|855.3|854|855.3|853.8|0
1643984320000|2022-02-04 14:18:40||854||853.8||854||853.8|0
1643984330000|2022-02-04 14:18:50|855|854|855|853.5|855|854|855|853.5|4
1643984340000|2022-02-04 14:19:00|854.8|853.8|854.8|853.5|854.8|853.8|854.8|853.3|0
1643984350000|2022-02-04 14:19:10|855|853.3|855|853.5|855|853.5|855|853.3|8
1643984360000|2022-02-04 14:19:20||853.8||853.8||853.8||853.5|0
1643984370000|2022-02-04 14:19:30|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.5|0
1643984380000|2022-02-04 14:19:40|855|853.8|854.8|853.5|855|853.8|854.8|853.5|0
1643984390000|2022-02-04 14:19:50|855|853.3|854.8|853.5|855|853.5|854.8|853.3|0
1643984400000|2022-02-04 14:20:00|855|853.8|855.3|854|855.3|854|855|853.5|0
1643984410000|2022-02-04 14:20:10|855|853.8|855|853.8|855.3|854|855|853.8|0
1643984420000|2022-02-04 14:20:20|855.5|854|855.3|853.8|855.5|854.3|855.3|853.8|25
1643984430000|2022-02-04 14:20:30|855.5|854|855.5|854|855.5|854|855.3|853.8|0
1643984440000|2022-02-04 14:20:40|855.3|854.3|855.3|854|855.5|854.3|855.3|854|1
1643984450000|2022-02-04 14:20:50|855.5|853.8|855.3|854|855.5|854|855.3|853.8|0
1643984460000|2022-02-04 14:21:00|855|853.8|855.3|853.8|855.3|853.8|855|853.5|2
1643984470000|2022-02-04 14:21:10|855|853.5|855|853.8|855|853.8|855|853.5|1
1643984480000|2022-02-04 14:21:20|854.8|853.5|855|853.5|855|853.8|854.8|853.3|20
1643984490000|2022-02-04 14:21:30||853.8||853.8||853.8||853.5|1
1643984500000|2022-02-04 14:21:40|855.3||855||855.3||855||21
1643984510000|2022-02-04 14:21:50||853.5||853.5||853.8||853.5|0
1643984520000|2022-02-04 14:22:00|855.3|853.8|855.3|854|855.3|854|855.3|853.8|0
1643984530000|2022-02-04 14:22:10|855|853.8|855|853.8|855|854|855|853.8|0
1643984540000|2022-02-04 14:22:20||853.5||853.5||853.8||853.5|3
1643984550000|2022-02-04 14:22:30|855.3|853.8|855.3|854|855.3|854|855.3|853.8|0
1643984560000|2022-02-04 14:22:40||853.8||853.8||853.8||853.8|0
1643984570000|2022-02-04 14:22:50|855||855.3||855.3||855||0
1643984580000|2022-02-04 14:23:00||854||854||854||854|0
1643984590000|2022-02-04 14:23:10||853.8||854||854||853.8|4
1643984610000|2022-02-04 14:23:30|855.5|853.8|855.5|854|855.5|854|855.3|853.8|1
1643984620000|2022-02-04 14:23:40|855.8|854.3|856|854.5|856|854.5|855.8|854|0
1643984630000|2022-02-04 14:23:50|855.8|854.3|856|854.8|856|854.8|855.8|854.3|0
1643984640000|2022-02-04 14:24:00|855.8|854.5|856|854.5|856|854.8|855.8|854.5|0
1643984650000|2022-02-04 14:24:10|855.8|854.8|856|854.8|856|854.8|855.8|854.8|0
1643984660000|2022-02-04 14:24:20||854.5||854.8||854.8||854.5|0
1643984670000|2022-02-04 14:24:30||854.5||854.8||854.8||854.5|0
1643984680000|2022-02-04 14:24:40||854.5||854.8||854.8||854.5|8
1643984690000|2022-02-04 14:24:50|856.3|854.5|856|854.8|856.3|854.8|856|854.5|25
1643984700000|2022-02-04 14:25:00|856.3|855|856|854.8|856.3|855|856|854.8|0
1643984710000|2022-02-04 14:25:10|856.3|855|856|854.8|856.3|855|856|854.5|1
1643984720000|2022-02-04 14:25:20|856.3|855|855.8|854.5|856.3|855|855.8|854.5|18
1643984730000|2022-02-04 14:25:30|855.5|854.3|855.8|854.5|855.8|854.5|855.5|854.3|0
1643984740000|2022-02-04 14:25:40|855.5|854.3|855.8|854.3|855.8|854.5|855.5|854.3|0
1643984750000|2022-02-04 14:25:50|855.5|854|855.5|854.3|855.8|854.3|855.5|854|11
1643984760000|2022-02-04 14:26:00|855.8|854.5|855.8|854.5|855.8|854.5|855.5|854.5|0
1643984770000|2022-02-04 14:26:10|856|854.3|856|854.5|856|854.5|855.8|854.3|0
1643984780000|2022-02-04 14:26:20|855.8||856||856||855.8||0
1643984790000|2022-02-04 14:26:30|855.8|854.8|856|854.8|856|854.8|855.8|854.8|1
1643984800000|2022-02-04 14:26:40|856.3|855|856.3|854.8|856.3|855|856|854.8|4
1643984810000|2022-02-04 14:26:50|856|855|856.3|854.8|856.3|855|856|854.8|0
1643984820000|2022-02-04 14:27:00|856|855|856|854.8|856.3|855|856|854.8|0
1643984830000|2022-02-04 14:27:10|856.3|854.5|855.8|854.5|856.3|854.8|855.8|854.5|2
1643984840000|2022-02-04 14:27:20|856|854.3|855.5|854|856|854.3|855.5|854|41
1643984850000|2022-02-04 14:27:30|855.3|854.3|855.5|854.3|855.5|854.3|855.3|854|1
1643984860000|2022-02-04 14:27:40|855.8|854.5|855.8|854.5|855.8|854.5|855.8|854.3|0
1643984870000|2022-02-04 14:27:50|856|854.8|856.3|855|856.3|855|856|854.8|13
1643984880000|2022-02-04 14:28:00|856|854.8|855.8|854.5|856|854.8|855.8|854.5|7
1643984890000|2022-02-04 14:28:10|856||856||856||855.8||0
1643984900000|2022-02-04 14:28:20|||||||||66
1643984910000|2022-02-04 14:28:30|855.8|854.8|855.8|854.5|856|854.8|855.8|854.5|0
1643984920000|2022-02-04 14:28:40|856||856||856||856||0
1643984930000|2022-02-04 14:28:50||854.8||854.8||854.8||854.5|0
1643984940000|2022-02-04 14:29:00|856.3|854.5|856.3|854.8|856.3|855|856|854.5|6
1643984950000|2022-02-04 14:29:10|856||856.3||856.3||856||0
1643984960000|2022-02-04 14:29:20|856.5|855|856.3|855|856.5|855|856.3|855|0
1643984970000|2022-02-04 14:29:30||854.8||855||855||854.8|0
1643984980000|2022-02-04 14:29:40||854.8||855||855||854.8|0
1643984990000|2022-02-04 14:29:50|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855|0
1643985000000|2022-02-04 14:30:00|856.8|855|856.5|855|856.8|855|856.3|855|0
1643985010000|2022-02-04 14:30:10|856.8|855.3|856.8|855.3|857|855.8|856.8|855.3|0
1643985020000|2022-02-04 14:30:20|856.5|855.5|856|854.8|856.5|855.5|856|854.8|11
1643985030000|2022-02-04 14:30:30|855.8|854.3|855.5|854|856|854.8|855.3|854|6
1643985040000|2022-02-04 14:30:40|855.8|854.3|855.8|854.3|855.8|854.5|855.8|854.3|2
1643985050000|2022-02-04 14:30:50|855.5|854|855.3|854|855.5|854.3|855.3|853.8|2
1643985060000|2022-02-04 14:31:00|855.5|853.8|855.8|854.3|855.8|854.3|855.3|853.8|17
1643985070000|2022-02-04 14:31:10|855.5|854.5|855.5|854.3|856|854.5|855.5|854.3|23
1643985080000|2022-02-04 14:31:20|855.8|854.5|855.8|854.5|855.8|854.5|855.8|854.3|10
1643985090000|2022-02-04 14:31:30|855.5|854.3|855.5|854.3|855.8|854.3|855.5|854|1
1643985100000|2022-02-04 14:31:40|855.8|854.5|855.5|854.3|855.8|854.5|855.5|854.3|0
1643985110000|2022-02-04 14:31:50|855.8|854.5|855.8|854.3|855.8|854.5|855.5|854.3|1
1643985120000|2022-02-04 14:32:00||854.5||854.3||854.5||854.3|4
1643985130000|2022-02-04 14:32:10|855.5|854|854.8|853.5|855.5|854.3|854.8|853.5|19
1643985140000|2022-02-04 14:32:20|855|853.3|854.5|853.3|855|853.5|854.5|853.3|7
1643985150000|2022-02-04 14:32:30|854.3|853|854|852.5|854.3|853.3|853.8|852.5|8
1643985160000|2022-02-04 14:32:40|853.8|852.8|854|852.5|854|852.8|853.8|852.5|0
1643985170000|2022-02-04 14:32:50|854.3|852.8|854.3|853|854.3|853|854|852.8|4
1643985180000|2022-02-04 14:33:00|854.5|853.3|854.5|853|854.5|853.3|854.3|853|0
1643985190000|2022-02-04 14:33:10|854.8|853.3|854.5|853|854.8|853.3|854.5|853|0
1643985200000|2022-02-04 14:33:20|854.3|853.3|855.3|854|855.3|854|854.3|853.3|83
1643985210000|2022-02-04 14:33:30|855|853.8|855.3|854|855.3|854|855|853.8|46
1643985220000|2022-02-04 14:33:40|855.5|854.3|855.5|854|855.5|854.3|855.3|854|44
1643985230000|2022-02-04 14:33:50||854.3||854.3||854.3||854|0
1643985240000|2022-02-04 14:34:00|855.3|854|855.5|854|855.5|854.3|855.3|853.8|1
1643985250000|2022-02-04 14:34:10||854.3||854.3||854.3||854|0
1643985260000|2022-02-04 14:34:20|855.3|854|855.3|854|855.3|854|855.3|854|11
1643985270000|2022-02-04 14:34:30|855.5|854.3|854.8|853.5|855.5|854.3|854.8|853.3|37
1643985280000|2022-02-04 14:34:40|855|853.8|855|853.8|855.3|853.8|855|853.5|0
1643985290000|2022-02-04 14:34:50|854.8|853.5|854.5|853.3|854.8|853.5|854.5|853|2
1643985300000|2022-02-04 14:35:00|854.8|853|854.8|853.5|854.8|853.5|854.5|853|2
1643985310000|2022-02-04 14:35:10|854.5|853.3|854.8|853.3|854.8|853.5|854.5|853.3|8
1643985320000|2022-02-04 14:35:20|854.5|853|855|853.5|855|853.5|854.3|853|23
1643985330000|2022-02-04 14:35:30|855.3|853.8|855.3|853.8|855.3|854|855|853.5|2
1643985340000|2022-02-04 14:35:40|855|854|855|853.5|855.3|854|855|853.5|7
1643985350000|2022-02-04 14:35:50|855.3|853.8|855.3|853.8|855.3|854|855.3|853.5|3
1643985360000|2022-02-04 14:36:00||854||853.8||854||853.8|0
1643985370000|2022-02-04 14:36:10|855.5|854|855.5|854.3|855.8|854.3|855.3|853.8|4
1643985380000|2022-02-04 14:36:20|855.8|854.5|855.8|854.5|855.8|854.5|855.5|854.5|20
1643985390000|2022-02-04 14:36:30|856|854.8|856|854.8|856.3|854.8|855.8|854.5|43
1643985400000|2022-02-04 14:36:40|856.3|854.5|856|854.8|856.3|854.8|856|854.5|0
1643985410000|2022-02-04 14:36:50|856.3|855|856.3|854.8|856.3|855|856|854.8|16
1643985420000|2022-02-04 14:37:00|856.5|855|856.3|855|856.5|855|856.3|855|19
1643985430000|2022-02-04 14:37:10||854.8||855||855||854.8|13
1643985440000|2022-02-04 14:37:20|856.5|855.3|856.5|855.3|856.8|855.3|856.5|855.3|16
1643985450000|2022-02-04 14:37:30|856.8|855.5|856.8|855.5|856.8|855.5|856.5|855.5|3
1643985460000|2022-02-04 14:37:40|856.5|855.3|857.5|856.3|857.5|856.3|856.5|855.3|8
1643985470000|2022-02-04 14:37:50|857.8|856|857.5|856.3|857.8|856.5|857.5|856|1
1643985480000|2022-02-04 14:38:00|857.8|856.5|857.8|856.5|857.8|856.5|857.8|856.3|5
1643985490000|2022-02-04 14:38:10|858|856.8|858.3|857|858.3|857|858|856.5|4
1643985500000|2022-02-04 14:38:20|858.5|856.8|858.3|857|858.5|857|858.3|856.8|5
1643985510000|2022-02-04 14:38:30|858.5|857.3|859.3|858|859.5|858|858.3|857.3|49
1643985520000|2022-02-04 14:38:40|859.5||859.5||859.5||859.3||25
1643985530000|2022-02-04 14:38:50|859.3|858.3|859.5|858|859.5|858.3|859.3|858|11
1643985540000|2022-02-04 14:39:00|859.3|858.3|859.5|858|860|858.5|859.3|858|20
1643985550000|2022-02-04 14:39:10|859.3|857.8|859|857.8|859.5|857.8|859|857.8|20
1643985560000|2022-02-04 14:39:20|859.3|857.5|859.3|857.8|859.3|857.8|859.3|857.5|1
1643985570000|2022-02-04 14:39:30|859|858|859|857.5|859.3|858|859|857.5|6
1643985580000|2022-02-04 14:39:40|858.8|857.3|858.5|857.3|859|857.3|858.5|857.3|1
1643985590000|2022-02-04 14:39:50|858.8|857.5|859|857.5|859|857.5|858.5|857.5|2
1643985600000|2022-02-04 14:40:00|858.8|857.3|858.8|857.3|858.8|857.5|858.5|857.3|1
1643985610000|2022-02-04 14:40:10||857.5||857.3||857.5||857.3|0
1643985620000|2022-02-04 14:40:20||857.5||857.5||857.5||857.5|1
1643985630000|2022-02-04 14:40:30|859|857.8|859.3|857.8|859.5|858|859|857.8|17
1643985640000|2022-02-04 14:40:40|859||859.3||859.3||859||1
1643985650000|2022-02-04 14:40:50|859|857.5|859|857.5|859|857.5|858.8|857.3|0
1643985660000|2022-02-04 14:41:00||857.8||857.8||857.8||857.5|0
1643985670000|2022-02-04 14:41:10|859.3|858|859.3|858|859.3|858|859.3|857.8|24
1643985680000|2022-02-04 14:41:20|859.5|858.3|859.3|858|859.5|858.3|859.3|858|5
1643985690000|2022-02-04 14:41:30|859.5|858.3|859.5|858.3|859.5|858.3|859.3|858.3|0
1643985700000|2022-02-04 14:41:40|859.8|858.5|859.8|858.5|860|858.5|859.8|858.5|1
1643985710000|2022-02-04 14:41:50|860|858.8|860|858.8|860|858.8|859.8|858.8|0
1643985720000|2022-02-04 14:42:00|859.8|858.5|860.3|859|860.3|859|859.8|858.5|10
1643985730000|2022-02-04 14:42:10|860.5|859.3|860.5|859|860.8|859.3|860.5|859|18
1643985740000|2022-02-04 14:42:20||859.3||859.3||859.3||859|9
1643985750000|2022-02-04 14:42:30|860.8|859.5|860.5|859.3|860.8|859.5|860.5|859.3|0
1643985760000|2022-02-04 14:42:40|860.3|859|860.5|859|860.5|859|860.3|859|0
1643985770000|2022-02-04 14:42:50|860.3|859.3|860.5|859|860.5|859.3|860.3|859|0
1643985780000|2022-02-04 14:43:00||859.3||859.3||859.3||859|0
1643985790000|2022-02-04 14:43:10||859||859.3||859.3||859|0
1643985800000|2022-02-04 14:43:20|860.3|859|860.5|859.3|860.5|859.3|860.3|859|1
1643985810000|2022-02-04 14:43:30|860.8||860.8||860.8||860.8||4
1643985820000|2022-02-04 14:43:40|860.5||860.5||860.8||860.5||0
1643985830000|2022-02-04 14:43:50|860.8|859|860.5|859|860.8|859.3|860.5|859|0
1643985840000|2022-02-04 14:44:00|860.8|859.3|860.5|859|860.8|859.3|860.5|859|1
1643985850000|2022-02-04 14:44:10|860.3|859.3|860.5|859.3|860.5|859.3|860.3|859|5
1643985860000|2022-02-04 14:44:20|860.3|859|860.5|859|860.5|859.3|860.3|859|0
1643985870000|2022-02-04 14:44:30|860.8|859.3|860.8|859.3|860.8|859.5|860.5|859.3|0
1643985880000|2022-02-04 14:44:40|860.5|859|860.5|859|860.5|859.3|860.5|859|0
1643985890000|2022-02-04 14:44:50|860.3|859.3|860|858.8|860.8|859.3|860|858.8|8
1643985900000|2022-02-04 14:45:00|860.3|859|860.3|859|860.5|859|860|858.8|0
1643985910000|2022-02-04 14:45:10|860.5|858.8|860.3|858.8|860.5|858.8|860.3|858.8|0
1643985920000|2022-02-04 14:45:20|860|858.5|860|858.5|860.3|858.8|860|858.5|0
1643985930000|2022-02-04 14:45:30|859.8|858.3|859.5|858.3|859.8|858.5|859.3|858|0
1643985940000|2022-02-04 14:45:40|859.3|858|859.3|858|859.5|858.3|859.3|857.8|0
1643985950000|2022-02-04 14:45:50|859|857.8|859.3|858|859.3|858|859|857.5|0
1643985960000|2022-02-04 14:46:00|859.5|857.8|859.3|858|859.5|858|859.3|857.8|1
1643985970000|2022-02-04 14:46:10|859.5|858.3|859.5|858.3|859.5|858.3|859.5|858.3|4
1643985980000|2022-02-04 14:46:20|859.3|858|859.5|858|859.5|858.3|859.3|858|0
1643985990000|2022-02-04 14:46:30|859.3|858.3|859.3|857.8|859.3|858.3|859.3|857.8|0
1643986000000|2022-02-04 14:46:40|859|857.5|859|857.8|859.3|857.8|859|857.5|0
1643986010000|2022-02-04 14:46:50|858.8|857.5|859|857.8|859|857.8|858.8|857.5|0
1643986020000|2022-02-04 14:47:00|858.8|857.5|859|857.8|859|857.8|858.5|857.3|8
1643986030000|2022-02-04 14:47:10|859.3|858|859.5|858.3|859.5|858.3|859|857.8|1
1643986040000|2022-02-04 14:47:20|859.8|858|859.5|858|859.8|858.3|859.5|858|1
1643986050000|2022-02-04 14:47:30|859.8|858.3|859.5|858.3|859.8|858.3|859.5|858.3|3
1643986060000|2022-02-04 14:47:40||858||858.3||858.3||858|0
1643986070000|2022-02-04 14:47:50|859.8|858.5|860|858.5|860|858.5|859.8|858.5|20
1643986080000|2022-02-04 14:48:00|859.8|858.3|859.5|858.3|859.8|858.3|859.5|858.3|1
1643986090000|2022-02-04 14:48:10|859.8|858|859.5|858.3|859.8|858.5|859.5|858|3
1643986100000|2022-02-04 14:48:20|859.8|858.5|859.5|858.3|859.8|858.5|859.5|858.3|0
1643986110000|2022-02-04 14:48:30|859.8|858.5|859.5|858.3|860|858.5|859.5|858.3|0
1643986120000|2022-02-04 14:48:40|859.8|858.5|859.8|858.5|860|858.8|859.8|858.3|3
1643986130000|2022-02-04 14:48:50|859.5|858.3|860|858.8|860|858.8|859.5|858.3|6
1643986140000|2022-02-04 14:49:00|860.3|858.5|860|858.8|860.3|858.8|860|858.5|1
1643986150000|2022-02-04 14:49:10|860.3|859|860.3|859|860.3|859|860|858.5|13
1643986160000|2022-02-04 14:49:20|860|858.8|860.3|859|860.3|859|860|858.8|1
1643986170000|2022-02-04 14:49:30|860.5|858.8|860.3|858.8|860.5|859|860|858.8|3
1643986180000|2022-02-04 14:49:40|860|858.5|860|858.5|860.3|858.5|859.8|858.5|0
1643986190000|2022-02-04 14:49:50||858.8||858.5||858.8||858.5|0
1643986200000|2022-02-04 14:50:00|859.8|858.8|860|858.8|860|858.8|859.8|858.5|0
1643986210000|2022-02-04 14:50:10|859.8|858.5|860|858.5|860|858.8|859.8|858.5|157
1643986220000|2022-02-04 14:50:20|859.8|858.3|859.5|858.3|859.8|858.3|859.5|858.3|1
1643986230000|2022-02-04 14:50:30|859.3|858|859.5|858.3|859.5|858.3|859.3|858|91
1643986240000|2022-02-04 14:50:40|859.8|858.5|859.8|858.3|859.8|858.5|859.8|858.3|26
1643986250000|2022-02-04 14:50:50|860|858.8|860|858.5|860|858.8|860|858.5|5
1643986260000|2022-02-04 14:51:00|860.3|858.8|860|858.8|860.3|858.8|860|858.8|0
1643986270000|2022-02-04 14:51:10|860.3|859|860.3|858.8|860.3|859|860|858.8|1
1643986280000|2022-02-04 14:51:20|860||860||860||860||2
1643986290000|2022-02-04 14:51:30|860.3|859|860|858.8|860.3|859|860|858.8|2
1643986300000|2022-02-04 14:51:40|860.3|858.5|859.8|858.5|860.3|858.5|859.8|858.3|3
1643986310000|2022-02-04 14:51:50|859.5|858.3|859.5|858.3|859.5|858.5|859.5|858.3|0
1643986320000|2022-02-04 14:52:00|859.8|858.5|859.8|858.5|860|858.5|859.8|858.5|0
1643986330000|2022-02-04 14:52:10|860|858.3|859.8|858.5|860|858.5|859.8|858.3|0
1643986340000|2022-02-04 14:52:20|859.5|858.3|859.8|858.3|859.8|858.5|859.5|858.3|8
1643986350000|2022-02-04 14:52:30|860|858.5|860|858.8|860|858.8|860|858.5|0
1643986360000|2022-02-04 14:52:40|859.8|858.5|860|858.8|860|858.8|859.8|858.5|0
1643986370000|2022-02-04 14:52:50|859.8|858.5|859.8|858.5|860|858.5|859.8|858.5|0
1643986380000|2022-02-04 14:53:00|860|858.8|860|858.8|860|858.8|860|858.5|0
1643986390000|2022-02-04 14:53:10|860.3|858.5|859.8|858.5|860.3|858.5|859.8|858.3|0
1643986400000|2022-02-04 14:53:20||858.3||858.5||858.5||858.3|0
1643986410000|2022-02-04 14:53:30|859.5|858.3|859.8|858.5|859.8|858.5|859.5|858.3|2
1643986420000|2022-02-04 14:53:40|859.5|858.3|859.8|858.3|859.8|858.3|859.5|858.3|0
1643986430000|2022-02-04 14:53:50|859.5|858.5|859.8|858.5|859.8|858.5|859.5|858.3|0
1643986440000|2022-02-04 14:54:00|859.5|858.3|859.3|858|859.5|858.3|859.3|858|41
1643986450000|2022-02-04 14:54:10|859.5|858.3|859.5|858|859.5|858.3|859.5|858|5
1643986460000|2022-02-04 14:54:20|859.3|858.3|859.5|858.3|859.5|858.3|859.3|858|1
1643986470000|2022-02-04 14:54:30|859.8|858.5|859.8|858.5|859.8|858.5|859.8|858.5|72
1643986480000|2022-02-04 14:54:40|859.5|858.3|859.8|858.3|859.8|858.5|859.5|858.3|16
1643986490000|2022-02-04 14:54:50|859.5|858.5|859.8|858.5|859.8|858.5|859.5|858.3|0
1643986500000|2022-02-04 14:55:00|860|858.8|860.3|859|860.3|859|859.8|858.5|1
1643986510000|2022-02-04 14:55:10|860|858.8|859.8|858.5|860.3|858.8|859.8|858.5|133
1643986520000|2022-02-04 14:55:20|860|858.8|860|858.8|860|858.8|860|858.8|0
1643986530000|2022-02-04 14:55:30|860.3|859|860.3|859|860.5|859.3|860.3|859|8
1643986540000|2022-02-04 14:55:40|860.5|859.3|860.3|859|860.5|859.3|860.3|859|7
1643986550000|2022-02-04 14:55:50|860|858.8|860.3|859|860.3|859|860|858.8|0
1643986560000|2022-02-04 14:56:00|860.5||860.3||860.5||860.3||0
1643986570000|2022-02-04 14:56:10|860.5|859.3|860.5|859|860.5|859.3|860.3|859|0
1643986580000|2022-02-04 14:56:20|860.3|859.3|860.3|859|860.5|859.3|860.3|859|0
1643986590000|2022-02-04 14:56:30|860.5|859.3|860.5|859|860.5|859.3|860.3|859|10
1643986600000|2022-02-04 14:56:40|860.3||860.3||860.5||860.3||0
1643986610000|2022-02-04 14:56:50|860.5|859.3|860.5|859.3|860.5|859.3|860.3|859|0
1643986620000|2022-02-04 14:57:00|860.8|859.5|860.8|859.5|860.8|859.5|860.5|859.5|3
1643986630000|2022-02-04 14:57:10|||||||||11
1643986640000|2022-02-04 14:57:20|861||861||861||860.8||3
1643986650000|2022-02-04 14:57:30|860.8|859.8|861|859.8|861|859.8|860.8|859.5|0
1643986660000|2022-02-04 14:57:40|861.5|860|861.3|859.8|861.5|860|861.3|859.8|2
1643986670000|2022-02-04 14:57:50|861.5|860|861.3|860|861.5|860|861.3|860|6
1643986680000|2022-02-04 14:58:00|861.5|860.3|861.8|860.5|861.8|860.5|861.5|860.3|5
1643986690000|2022-02-04 14:58:10|862|860.3|861.8|860.3|862|860.5|861.5|860.3|13
1643986700000|2022-02-04 14:58:20||860.5||860.5||860.5||860.3|0
1643986710000|2022-02-04 14:58:30||860.3||860.3||860.5||860.3|3
1643986720000|2022-02-04 14:58:40|861.5||861.5||861.8||861.5||0
1643986730000|2022-02-04 14:58:50|861.3|860|861.3|860|861.5|860|861.3|860|0
1643986740000|2022-02-04 14:59:00|861.5|859.8|860.8|859.5|861.5|859.8|860.8|859.5|5
1643986750000|2022-02-04 14:59:10|861||860.8||861||860.8||0
1643986760000|2022-02-04 14:59:20|861||860.8||861||860.8||0
1643986770000|2022-02-04 14:59:30|861|859.8|861|859.8|861|859.8|861|859.8|4
1643986780000|2022-02-04 14:59:40|861.3|859.5|861|859.8|861.3|859.8|861|859.5|0
1643986790000|2022-02-04 14:59:50|861.3|860|861.3|860|861.5|860|861.3|859.8|0
1643986800000|2022-02-04 15:00:00|861.5|860.3|861.5|860|861.5|860.3|861.3|860|4
1643986810000|2022-02-04 15:00:10|861.8|860.3|861.5|860.3|861.8|860.3|861.5|860.3|2
1643986820000|2022-02-04 15:00:20|861.3|859.8|861|859.8|861.3|860|861|859.5|3
1643986830000|2022-02-04 15:00:30|861.3||861||861.3||861||0
1643986840000|2022-02-04 15:00:40|861.3||861.3||861.3||861||0
1643986850000|2022-02-04 15:00:50|861||861.3||861.3||861||0
1643986860000|2022-02-04 15:01:00|861|860|861.3|859.8|861.3|860|861|859.8|0
1643986870000|2022-02-04 15:01:10|861|859.5|861|859.8|861.3|859.8|861|859.5|0
1643986880000|2022-02-04 15:01:20|861.3||861.3||861.3||861.3||1
1643986890000|2022-02-04 15:01:30|861.5|860|861.5|860|861.5|860|861.5|860|0
1643986900000|2022-02-04 15:01:40|861.3|860.3|861.3|860|861.3|860.3|861.3|860|0
1643986910000|2022-02-04 15:01:50|861.5|860.3|861.5|860.3|861.5|860.3|861.5|860|1
1643986920000|2022-02-04 15:02:00|861.3|860|861.3|860|861.3|860|861.3|860|4
1643986930000|2022-02-04 15:02:10|861|859.8|861|859.8|861|859.8|861|859.5|1
1643986940000|2022-02-04 15:02:20|860.8|859.5|861|859.5|861|859.5|860.8|859.5|0
1643986950000|2022-02-04 15:02:30|861.3|859.8|861.3|860|861.5|860|861.3|859.8|3
1643986960000|2022-02-04 15:02:40|861.5|859.8|861.5|860|861.5|860|861.5|859.8|0
1643986970000|2022-02-04 15:02:50||860.3||860||860.3||860|0
1643986980000|2022-02-04 15:03:00|861.3|860.3|861.5|860|861.5|860.3|861.3|860|36
1643986990000|2022-02-04 15:03:10|861.3||861.3||861.5||861.3||8
1643987000000|2022-02-04 15:03:20||859.8||859.8||859.8||859.8|0
1643987010000|2022-02-04 15:03:30|861.5|860|861.5|860.3|861.8|860.3|861.5|860|0
1643987020000|2022-02-04 15:03:40|861.8|860|861.5|860.3|861.8|860.3|861.5|860|2
1643987030000|2022-02-04 15:03:50|861.3|860|861.3|860|861.5|860|861.3|860|0
1643987040000|2022-02-04 15:04:00||859.8||860||860||859.8|4
1643987050000|2022-02-04 15:04:10|861|859.8|861|859.8|861.3|859.8|861|859.5|3
1643987060000|2022-02-04 15:04:20|861.3|859.5|861|859.8|861.3|859.8|861|859.5|0
1643987070000|2022-02-04 15:04:30||859.5||859.8||859.8||859.5|1
1643987080000|2022-02-04 15:04:40|860.8|859.5|861|859.5|861|859.8|860.8|859.5|1
1643987090000|2022-02-04 15:04:50|860.8|859.8|860.8|859.5|861|859.8|860.8|859.5|0
1643987100000|2022-02-04 15:05:00|860.5|859.3|860.3|858.8|860.5|859.3|860.3|858.8|2
1643987110000|2022-02-04 15:05:10|860.5|859|860.8|859.3|860.8|859.5|860.5|859|0
1643987120000|2022-02-04 15:05:20|860.5|859.5|860.8|859.5|860.8|859.5|860.5|859.3|2
1643987130000|2022-02-04 15:05:30|861|859.3|860.8|859.5|861|859.5|860.8|859.3|0
1643987140000|2022-02-04 15:05:40|861|859.8|861|859.8|861|859.8|860.8|859.8|0
1643987150000|2022-02-04 15:05:50|861.3|860|861|859.8|861.3|860|861|859.8|4
1643987170000|2022-02-04 15:06:10||859.5||859.8||859.8||859.5|3
1643987180000|2022-02-04 15:06:20|860.8|859.5|860.5|859.3|860.8|859.5|860.3|859|1
1643987190000|2022-02-04 15:06:30||859||859.3||859.3||859|0
1643987200000|2022-02-04 15:06:40|860.3|859|860.3|858.8|860.5|859|860|858.8|5
1643987210000|2022-02-04 15:06:50||859||859||859||859|2
1643987220000|2022-02-04 15:07:00|860.5|859.3|860.5|859.3|860.5|859.3|860.5|859.3|4
1643987230000|2022-02-04 15:07:10||859||859.3||859.3||859|0
1643987240000|2022-02-04 15:07:20|860.3|859|860.3|859|860.3|859.3|860.3|859|9
1643987250000|2022-02-04 15:07:30|860.5|859.3|860.8|859.5|860.8|859.5|860.3|859.3|0
1643987260000|2022-02-04 15:07:40|860.5|859.3|859.8|858.5|860.8|859.3|859.8|858.5|139
1643987270000|2022-02-04 15:07:50|860||859.8||860||859.8||1
1643987280000|2022-02-04 15:08:00|860|858.8|859.8|858.3|860|858.8|859.8|858.3|11
1643987290000|2022-02-04 15:08:10|860|858.5|860|858.8|860|858.8|860|858.3|7
1643987300000|2022-02-04 15:08:20|860.3||860||860.3||860||2
1643987310000|2022-02-04 15:08:30|859.8|858.5|859.8|858.5|860|858.5|859.8|858.5|6
1643987320000|2022-02-04 15:08:40|860|858.3|860|858.5|860|858.5|859.8|858.3|0
1643987330000|2022-02-04 15:08:50|860.3|858.8|860.3|858.8|860.3|858.8|860.3|858.8|0
1643987340000|2022-02-04 15:09:00|860|859|860|858.8|860|859|860|858.8|0
1643987350000|2022-02-04 15:09:10|860.3|859|860.3|858.8|860.3|859|860.3|858.8|1
1643987360000|2022-02-04 15:09:20|860||860.3||860.3||860||0
1643987370000|2022-02-04 15:09:30|860|859|860.3|858.8|860.3|859|860|858.8|7
1643987380000|2022-02-04 15:09:40|860||860.3||860.3||860||0
1643987390000|2022-02-04 15:09:50|860|858.5|860|858.5|860.3|858.5|860|858.5|0
1643987400000|2022-02-04 15:10:00|859.8|858.8|859.3|858|859.8|858.8|859.3|858|8
1643987410000|2022-02-04 15:10:10|859|857.8|859.3|858|859.3|858|859|857.8|3
1643987420000|2022-02-04 15:10:20|859|857.8|859|857.8|859|858|859|857.8|32
1643987430000|2022-02-04 15:10:30|859.3|857.5|858.8|857.5|859.3|857.5|858.8|857.5|2
1643987440000|2022-02-04 15:10:40|859|857.3|859|857.8|859|857.8|859|857.3|1
1643987450000|2022-02-04 15:10:50|858.8|857.5|859|857.5|859|857.5|858.8|857.5|4
1643987460000|2022-02-04 15:11:00|859.3|857.8|859.5|858.3|859.5|858.3|859.3|857.8|6
1643987470000|2022-02-04 15:11:10|859.3|858|859.3|858|859.5|858|859.3|858|6
1643987480000|2022-02-04 15:11:20||857.8||858||858||857.8|2
1643987490000|2022-02-04 15:11:30||857.8||858||858||857.8|0
1643987500000|2022-02-04 15:11:40|859.5||859.3||859.5||859.3||0
1643987510000|2022-02-04 15:11:50||857.8||858||858||857.8|0
1643987520000|2022-02-04 15:12:00||857.8||858||858||857.8|1
1643987530000|2022-02-04 15:12:10||857.8||857.8||857.8||857.8|0
1643987540000|2022-02-04 15:12:20|859.5|858|859.5|858|859.5|858|859.3|858|1
1643987550000|2022-02-04 15:12:30||858.3||858.3||858.3||858|1
1643987560000|2022-02-04 15:12:40|859.3|858|859.3|858|859.3|858|859.3|857.8|7
1643987570000|2022-02-04 15:12:50|859.5||859.3||859.5||859.3||9
1643987580000|2022-02-04 15:13:00|859.5|858.3|859.5|858.3|859.5|858.3|859.3|858.3|2
1643987590000|2022-02-04 15:13:10|859.8|858.5|859.8|858.5|860|858.5|859.8|858.5|1
1643987600000|2022-02-04 15:13:20|859.5|858.3|859.8|858.5|859.8|858.5|859.5|858.3|1
1643987620000|2022-02-04 15:13:40|859.5|858.3|859.8|858.5|860|858.5|859.5|858.3|0
1643987630000|2022-02-04 15:13:50||858.3||858.3||858.5||858.3|1
1643987640000|2022-02-04 15:14:00|860|858.5|859.8|858.5|860|858.5|859.8|858.5|0
1643987650000|2022-02-04 15:14:10|860|858.8|860.3|859|860.5|859|860|858.8|8
1643987660000|2022-02-04 15:14:20|860|858.8|860|858.8|860.3|858.8|859.8|858.5|16
1643987670000|2022-02-04 15:14:30|860.3|858.5|860.3|858.8|860.3|858.8|860.3|858.5|47
1643987680000|2022-02-04 15:14:40|860|858.5|859.8|858.5|860|858.5|859.8|858.5|11
1643987690000|2022-02-04 15:14:50|859.5|858.3|859.8|858.5|859.8|858.5|859.5|858.3|6
1643987700000|2022-02-04 15:15:00|860|858.8|860.3|858.8|860.3|859|859.8|858.8|3
1643987710000|2022-02-04 15:15:10|860|859|860.3|858.8|860.3|859|860|858.8|0
1643987720000|2022-02-04 15:15:20|860|858.5|860|858.8|860|858.8|860|858.5|4
1643987730000|2022-02-04 15:15:30|859.8|858.5|860|858.5|860|858.8|859.8|858.5|66
1643987740000|2022-02-04 15:15:40|859.8||859.8||860||859.8||20
1643987750000|2022-02-04 15:15:50|860||860||860||860||10
1643987760000|2022-02-04 15:16:00|860.3|858.8|860.3|859|860.3|859|860|858.8|1
1643987770000|2022-02-04 15:16:10|860.5||860.3||860.5||860.3||0
1643987790000|2022-02-04 15:16:30|860.5|858.8|860.3|859|860.5|859|860.3|858.8|0
1643987800000|2022-02-04 15:16:40|860.5|859.3|861|859.5|861|859.5|860.3|859.3|6
1643987810000|2022-02-04 15:16:50|860.8|859.8|860.8|859.5|860.8|859.8|860.5|859.3|53
1643987820000|2022-02-04 15:17:00|861|859.8|861.8|860.5|862|860.8|861|859.8|131
1643987830000|2022-02-04 15:17:10|862|860.3|861.5|860.3|862|860.3|861.5|860.3|25
1643987840000|2022-02-04 15:17:20|861.3|860|861.3|860|861.5|860|861.3|860|0
1643987850000|2022-02-04 15:17:30|861.5||861.3||861.5||861.3||0
1643987860000|2022-02-04 15:17:40|861|859.8|861|859.5|861.3|859.8|860.8|859.5|1
1643987870000|2022-02-04 15:17:50|860.8|859.3|860.5|859.3|861|859.3|860.5|859.3|6
1643987880000|2022-02-04 15:18:00|860.8|859.5|860.8|859.5|860.8|859.5|860.5|859.5|0
1643987890000|2022-02-04 15:18:10|860.5|859.3|860.8|859.3|860.8|859.3|860.5|859.3|3
1643987900000|2022-02-04 15:18:20|860.5|859|860|858.8|860.5|859|860|858.8|1
1643987910000|2022-02-04 15:18:30|859.8|858.5|860|858.8|860|858.8|859.8|858.5|1
1643987920000|2022-02-04 15:18:40|860.3|858.5|860.3|859|860.3|859|860.3|858.5|53
1643987930000|2022-02-04 15:18:50||858.8||859||859||858.8|12
1643987940000|2022-02-04 15:19:00||858.8||858.8||859||858.8|0
1643987950000|2022-02-04 15:19:10|860|859|859.8|858.3|860|859|859.8|858.3|1
1643987960000|2022-02-04 15:19:20||858.5||858.3||858.5||858.3|0
1643987970000|2022-02-04 15:19:30|859.5|858.5|859.8|858.3|859.8|858.5|859.5|858.3|1
1643987990000|2022-02-04 15:19:50||858.5||858.3||858.5||858.3|12
1643988000000|2022-02-04 15:20:00|859.5||859.5||859.8||859.5||15
1643988010000|2022-02-04 15:20:10||858||858.3||858.3||858|25
1643988020000|2022-02-04 15:20:20||858||858.3||858.3||858|0
1643988030000|2022-02-04 15:20:30||858||858.3||858.3||858|0
1643988040000|2022-02-04 15:20:40|859.8|858|860|858.8|860|858.8|859.8|858|26
1643988050000|2022-02-04 15:20:50|859.8|858.5|859.8|858.5|860|858.5|859.8|858.5|3
1643988060000|2022-02-04 15:21:00|860|858.8|860|858.8|860|858.8|859.8|858.5|16
1643988070000|2022-02-04 15:21:10||858.5||858.8||858.8||858.5|0
1643988080000|2022-02-04 15:21:20|||||||||8
1643988090000|2022-02-04 15:21:30|860.3|859|860|858.8|860.3|859|860|858.8|2
1643988100000|2022-02-04 15:21:40|860.3|859|860.3|858.8|860.3|859|860.3|858.8|0
1643988110000|2022-02-04 15:21:50|860|859|860|858.8|860|859|860|858.8|2
1643988120000|2022-02-04 15:22:00|860.3|858.5|860.3|858.8|860.3|859|860|858.5|52
1643988130000|2022-02-04 15:22:10||859||858.8||859||858.8|7
1643988140000|2022-02-04 15:22:20|860|859|860|858.8|860.3|859|860|858.8|1
1643988150000|2022-02-04 15:22:30|||||||||1
1643988160000|2022-02-04 15:22:40||858.5||858.5||858.8||858.5|1
1643988170000|2022-02-04 15:22:50||858.8||858.8||858.8||858.5|4
1643988180000|2022-02-04 15:23:00|860.3|859|860|858.8|860.3|859|860|858.8|12
1643988190000|2022-02-04 15:23:10|860.3|859|860.5|859.3|860.5|859.3|860.3|859|2
1643988200000|2022-02-04 15:23:20|860.3|859|860.5|859.3|860.5|859.3|860.3|859|20
1643988210000|2022-02-04 15:23:30|860.3|859|860.3|859|860.3|859|860.3|859|0
1643988220000|2022-02-04 15:23:40|860|858.8|860|858.5|860|858.8|859.8|858.5|12
1643988230000|2022-02-04 15:23:50|859.8|858.3|859.5|858.3|860|858.3|859.5|858.3|14
1643988240000|2022-02-04 15:24:00|859.3|858|859.3|858|859.3|858.3|859.3|858|1
1643988250000|2022-02-04 15:24:10||857.8||858||858||857.8|0
1643988260000|2022-02-04 15:24:20|859|857.8|859|857.8|859|858|859|857.8|0
1643988280000|2022-02-04 15:24:40|859.3|857.5|859|857.5|859.3|857.5|859|857.5|0
1643988290000|2022-02-04 15:24:50|859.3|857.8|859.3|857.8|859.3|857.8|859|857.8|1
1643988300000|2022-02-04 15:25:00|859.5|858|860|858.8|860|858.8|859.5|858|0
1643988310000|2022-02-04 15:25:10|859.8|858.5|859.8|858.3|859.8|858.5|859.8|858.3|0
1643988320000|2022-02-04 15:25:20|859.5|858|859.5|858|859.5|858.3|859.5|858|0
1643988330000|2022-02-04 15:25:30|859.3|858.3|859.5|858|859.5|858.3|859.3|858|1
1643988340000|2022-02-04 15:25:40|859.3|857.8|859.3|857.8|859.3|857.8|859.3|857.8|0
1643988350000|2022-02-04 15:25:50||858||857.8||858||857.8|27
1643988360000|2022-02-04 15:26:00|859||859||859.3||859||0
1643988370000|2022-02-04 15:26:10|859.3|858|859.5|858|859.5|858|859.3|857.8|5
1643988380000|2022-02-04 15:26:20|859.3|858.3|859.5|858|859.5|858.3|859.3|858|25
1643988390000|2022-02-04 15:26:30|859.3|858.3|859.5|858.3|859.5|858.3|859.3|858.3|0
1643988410000|2022-02-04 15:26:50|859.8|858.5|860|858.5|860|858.5|859.8|858.5|0
1643988420000|2022-02-04 15:27:00|859.8||860||860||859.8||0
1643988430000|2022-02-04 15:27:10|859.8|858.3|859.8|858.3|859.8|858.5|859.5|858.3|0
1643988440000|2022-02-04 15:27:20|859.5|858.5|859.3|857.8|859.5|858.5|859.3|857.8|2
1643988450000|2022-02-04 15:27:30|859|857.5|858.8|857.5|859|857.5|858.8|857.5|1
1643988460000|2022-02-04 15:27:40|858.5|857.3|858.3|857|858.5|857.5|858.3|857|68
1643988470000|2022-02-04 15:27:50|858|856.8|858.3|857|858.3|857|858|856.8|62
1643988480000|2022-02-04 15:28:00|858|856.8|858|856.8|858|856.8|858|856.8|1
1643988490000|2022-02-04 15:28:10|858.3||858.3||858.3||858||4
1643988500000|2022-02-04 15:28:20|858|856.5|857.8|856.5|858|856.5|857.8|856.5|14
1643988510000|2022-02-04 15:28:30|858|856.3|857.5|856.3|858|856.3|857.5|856.3|2
1643988520000|2022-02-04 15:28:40|857.3|856|857|855.8|857.5|856|857|855.8|4
1643988530000|2022-02-04 15:28:50|857.3|856|857.5|856|857.5|856.3|857.3|856|11
1643988540000|2022-02-04 15:29:00|857.8|856.3|857.5|856|857.8|856.5|857.5|856|1
1643988550000|2022-02-04 15:29:10|857.3|855.8|857|855.5|857.3|855.8|856.8|855.5|0
1643988560000|2022-02-04 15:29:20|856.8|855.8|857.3|855.8|857.3|856|856.8|855.8|1
1643988570000|2022-02-04 15:29:30||856||855.8||856||855.8|0
1643988580000|2022-02-04 15:29:40|857.5|856|857.5|856.3|857.5|856.3|857.3|856|1
1643988590000|2022-02-04 15:29:50|857.3|856|857.3|855.8|857.5|856.3|857.3|855.8|0
1643988600000|2022-02-04 15:30:00|857|856|857.5|856|857.5|856|857|855.8|0
1643988610000|2022-02-04 15:30:10|857.3|856.3|857.3|856|857.5|856.3|857.3|856|0
1643988620000|2022-02-04 15:30:20|857|855.8|857|855.5|857|855.8|856.8|855.3|5
1643988630000|2022-02-04 15:30:30|856.8|855.8|857|855.5|857|855.8|856.8|855.5|10
1643988640000|2022-02-04 15:30:40|856.8|855.8|857|855.8|857|855.8|856.8|855.5|0
1643988650000|2022-02-04 15:30:50|856.8|855.5|857|855.5|857|855.5|856.8|855.5|1
1643988660000|2022-02-04 15:31:00|856.8|855.8|857|855.8|857|855.8|856.8|855.5|41
1643988670000|2022-02-04 15:31:10|856.8|855.5|857|855.8|857|855.8|856.5|855.3|19
1643988680000|2022-02-04 15:31:20|857.3|856|857.5|856|857.8|856.3|857|856|61
1643988690000|2022-02-04 15:31:30|857.3|856.3|857.5|856.3|857.8|856.3|857.3|856|1
1643988700000|2022-02-04 15:31:40|857.3|856|857.5|856.3|857.5|856.3|857.3|856|1
1643988710000|2022-02-04 15:31:50|857.3|856|857.3|856|857.3|856.3|857.3|856|42
1643988720000|2022-02-04 15:32:00|857.5||857.5||857.5||857.3||38
1643988730000|2022-02-04 15:32:10|857.3|856.3|857.5|856.3|857.5|856.3|857.3|856|0
1643988740000|2022-02-04 15:32:20|857.8||857.5||857.8||857.5||0
1643988750000|2022-02-04 15:32:30|857.3|856|857|855.8|857.3|856.3|857|855.8|0
1643988760000|2022-02-04 15:32:40|857.3|856|857.3|856|857.3|856|857.3|855.8|1
1643988770000|2022-02-04 15:32:50|857.5|856.3|857.5|856|857.5|856.3|857.5|856|1
1643988780000|2022-02-04 15:33:00|857.3|856.3|857.5|856|857.5|856.3|857.3|856|3
1643988790000|2022-02-04 15:33:10|857.3|855.8|857|855.8|857.3|856|857|855.8|11
1643988800000|2022-02-04 15:33:20|857.3|856|857.3|856|857.3|856|857|855.8|51
1643988810000|2022-02-04 15:33:30|857|855.8|856.8|855.3|857|856|856.5|855.3|31
1643988820000|2022-02-04 15:33:40||855.5||855.5||855.5||855.3|0
1643988830000|2022-02-04 15:33:50|856.3|855.3|856.3|855|856.3|855.5|856.3|855|129
1643988840000|2022-02-04 15:34:00|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855|3
1643988850000|2022-02-04 15:34:10|856.8|855|856.5|855|856.8|855.3|856.5|855|11
1643988860000|2022-02-04 15:34:20|856.3|854.8|856|854.8|856.5|854.8|856|854.8|5
1643988870000|2022-02-04 15:34:30|856.3|855|856.3|855|856.3|855|856.3|854.8|0
1643988880000|2022-02-04 15:34:40||854.8||855||855||854.8|0
1643988890000|2022-02-04 15:34:50|856.5|854.8|856|854.8|856.5|854.8|856|854.8|17
1643988900000|2022-02-04 15:35:00|856.3|854.5|856.3|854.8|856.3|855|856|854.5|62
1643988910000|2022-02-04 15:35:10|856||856||856.3||856||7
1643988920000|2022-02-04 15:35:20|855.8|854.5|855.8|854.3|855.8|854.5|855.8|854.3|100
1643988930000|2022-02-04 15:35:30|855.5|854.5|855.8|854.5|855.8|854.5|855.5|854.3|19
1643988940000|2022-02-04 15:35:40|855.5|854.3|855.8|854.5|855.8|854.5|855.5|854|27
1643988950000|2022-02-04 15:35:50|855.5|854.3|855.5|854|855.5|854.3|855.3|854|2
1643988960000|2022-02-04 15:36:00|855.3|854.3|855|853.8|855.5|854.3|855|853.8|21
1643988970000|2022-02-04 15:36:10|854.8|853.5|854.5|853.3|854.8|853.8|854.3|853|52
1643988980000|2022-02-04 15:36:20|854.3|853|853.5|852.3|854.3|853|853.5|852|39
1643988990000|2022-02-04 15:36:30|853.8|852|854|852.8|854.3|853|853.8|852|25
1643989000000|2022-02-04 15:36:40|853.8|852.5|854|852.8|854|852.8|853.5|852.3|103
1643989010000|2022-02-04 15:36:50|853.8|852.5|853.5|852.3|854|852.5|853.5|852.3|12
1643989020000|2022-02-04 15:37:00|853.3|852|853.5|852.3|853.5|852.3|853.3|852|4
1643989030000|2022-02-04 15:37:10|854|852.5|854.8|853.3|854.8|853.3|853.8|852.5|47
1643989040000|2022-02-04 15:37:20|854.5|853|854.5|853.3|854.8|853.5|854.5|853|23
1643989050000|2022-02-04 15:37:30|854.8|853|854.5|853.3|854.8|853.3|854.5|853|0
1643989060000|2022-02-04 15:37:40|854.8|853.5|854.8|853.3|854.8|853.5|854.5|853.3|0
1643989070000|2022-02-04 15:37:50|854.5|853.5|854.8|853.3|854.8|853.5|854.5|853.3|1
1643989080000|2022-02-04 15:38:00|854.5|853|854.3|853|854.5|853|854.3|852.8|19
1643989090000|2022-02-04 15:38:10|854|852.8|854|852.5|854.3|853|853.8|852.5|1
1643989100000|2022-02-04 15:38:20|853.8|852.3|853.3|851.8|854|852.3|853.3|851.8|6
1643989110000|2022-02-04 15:38:30|853|851.5|853|851.8|853.3|851.8|853|851.5|2
1643989120000|2022-02-04 15:38:40|853.3|851.5|853|851.5|853.3|852|853|851.5|53
1643989130000|2022-02-04 15:38:50|852.8|851.3|852.8|851.3|852.8|851.3|852.8|851.3|0
1643989140000|2022-02-04 15:39:00|852.5|851|852.8|851.3|852.8|851.5|852.5|851|4
1643989150000|2022-02-04 15:39:10|853|851.5|853|851.5|853.3|851.8|852.8|851.5|3
1643989160000|2022-02-04 15:39:20|852.8|851.8|853.3|851.8|853.3|851.8|852.8|851.8|3
1643989170000|2022-02-04 15:39:30|853.5|852|853.5|852|853.5|852.3|853.3|851.8|25
1643989180000|2022-02-04 15:39:40|853.3|852.3|853|851.8|853.3|852.3|853|851.5|4
1643989190000|2022-02-04 15:39:50|853.3|852|853.8|852.3|853.8|852.3|853.3|851.8|4
1643989200000|2022-02-04 15:40:00|853.5|852|853.3|852|853.5|852.3|853.3|852|0
1643989210000|2022-02-04 15:40:10|853.5|852.3|853|851.8|853.5|852.3|853|851.8|2
1643989220000|2022-02-04 15:40:20||851.5||851.8||851.8||851.5|10
1643989230000|2022-02-04 15:40:30|852.8|851.5|853|851.8|853|851.8|852.8|851.5|17
1643989240000|2022-02-04 15:40:40|853.3|852|853|851.8|853.3|852|853|851.8|0
1643989250000|2022-02-04 15:40:50|852.8|851.5|852.8|851.5|853|851.5|852.8|851.5|0
1643989260000|2022-02-04 15:41:00|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|10
1643989270000|2022-02-04 15:41:10|852.8|851.5|852.8|851.3|852.8|851.5|852.5|851.3|0
1643989280000|2022-02-04 15:41:20|852.5||852.8||852.8||852.5||3
1643989290000|2022-02-04 15:41:30|852.5|851.5|852.8|851.3|852.8|851.5|852.5|851.3|8
1643989300000|2022-02-04 15:41:40|853|851.5|853|851.8|853.3|852|853|851.5|16
1643989310000|2022-02-04 15:41:50|853.3|852|853.3|852|853.3|852|853.3|851.8|1
1643989320000|2022-02-04 15:42:00|853|851.8|853|851.8|853.3|852|853|851.5|2
1643989330000|2022-02-04 15:42:10|853.3|852|853.3|852|853.3|852|853.3|851.8|30
1643989340000|2022-02-04 15:42:20|853.5|852.3|853.5|852|853.5|852.3|853.3|851.8|12
1643989350000|2022-02-04 15:42:30|853.3|852.3|853.5|852|853.5|852.3|853.3|852|4
1643989360000|2022-02-04 15:42:40|853.3|852.5|853.8|852.3|853.8|852.5|853.3|852.3|112
1643989370000|2022-02-04 15:42:50|853.5|852.5|853.8|852.5|853.8|852.5|853.5|852.3|1
1643989380000|2022-02-04 15:43:00|853.5|852.3|853.3|852|853.8|852.3|853.3|852|13
1643989390000|2022-02-04 15:43:10|853.5|851.8|853|851.8|853.5|852|853|851.8|9
1643989400000|2022-02-04 15:43:20|853.3|851.5|852.8|851.3|853.3|851.8|852.5|851.3|58
1643989410000|2022-02-04 15:43:30|852.5|851.5|852.8|851.5|853|851.8|852.5|851.3|61
1643989420000|2022-02-04 15:43:40|853|851.3|853|851.5|853|851.5|852.8|851.3|0
1643989430000|2022-02-04 15:43:50|852.8|851.8|852.8|851.5|853.3|851.8|852.8|851.5|6
1643989440000|2022-02-04 15:44:00|853|851.8|853|851.5|853|851.8|852.8|851.5|1
1643989450000|2022-02-04 15:44:10|853.3|851.8|853.3|852|853.3|852|853|851.8|82
1643989460000|2022-02-04 15:44:20|853.5|851.8|853.5|852|853.5|852.3|853.5|851.8|0
1643989470000|2022-02-04 15:44:30|853.8|852.3|853.8|852.5|854.3|852.8|853.8|852.3|34
1643989480000|2022-02-04 15:44:40|854|852.3|854|852.5|854|852.8|854|852.3|1
1643989490000|2022-02-04 15:44:50|853.8|852.3|853.5|852.3|853.8|852.5|853.5|852.3|0
1643989500000|2022-02-04 15:45:00|853.8|852|853.3|852|853.8|852.3|853.3|852|2
1643989510000|2022-02-04 15:45:10|853.5||853.5||853.5||853.3||0
1643989520000|2022-02-04 15:45:20|853.3|851.8|853|851.8|853.5|851.8|853|851.8|3
1643989530000|2022-02-04 15:45:30|853.3||853||853.3||853||0
1643989540000|2022-02-04 15:45:40|853.3|852|853.3|852|853.3|852|853|852|0
1643989550000|2022-02-04 15:45:50|853.5||853.3||853.5||853.3||0
1643989560000|2022-02-04 15:46:00|853|851.8|853|851.8|853|851.8|852.8|851.5|4
1643989570000|2022-02-04 15:46:10|852.8|851.5|853|851.5|853|851.8|852.8|851.5|0
1643989580000|2022-02-04 15:46:20|853.3|851.8|853.5|852.3|853.5|852.3|853.3|851.8|340
1643989590000|2022-02-04 15:46:30|853.8|852|853.8|852.5|853.8|852.5|853.5|852|22
1643989600000|2022-02-04 15:46:40|854|852.3|854|852.8|854.3|852.8|854|852.3|3
1643989610000|2022-02-04 15:46:50|854.3|852.5|854|852.8|854.3|852.8|854|852.5|3
1643989620000|2022-02-04 15:47:00|853.8|852.5|854|852.5|854|852.5|853.5|852.3|1
1643989630000|2022-02-04 15:47:10|853.8|852.8|853.8|852.5|854|852.8|853.8|852.3|5
1643989640000|2022-02-04 15:47:20|853.5|852.3|853.5|852.3|853.5|852.5|853.5|852|0
1643989650000|2022-02-04 15:47:30|853.3|852|853.3|852|853.3|852.3|853.3|851.8|16
1643989660000|2022-02-04 15:47:40|853|851.8|853|851.8|853.3|851.8|853|851.8|9
1643989670000|2022-02-04 15:47:50|853.3|852|853.3|852|853.3|852|853|852|0
1643989680000|2022-02-04 15:48:00|853.5|852.3|853|851.5|853.5|852.3|852.8|851.5|2
1643989690000|2022-02-04 15:48:10|852.8|851.3|852.8|851.5|853|851.5|852.5|851.3|5
1643989700000|2022-02-04 15:48:20|852.5|851.3|853|851.8|853.3|852|852.5|851.3|27
1643989710000|2022-02-04 15:48:30|853.3|852|853|851.8|853.3|852|853|851.8|1
1643989720000|2022-02-04 15:48:40|853.3|851.5|853.3|852|853.3|852|853.3|851.5|0
1643989730000|2022-02-04 15:48:50||851.8||852||852||851.8|1
1643989740000|2022-02-04 15:49:00|853.5||853.3||853.5||853.3||12
1643989750000|2022-02-04 15:49:10|853.5|852.3|853.5|852|853.5|852.3|853.3|852|10
1643989760000|2022-02-04 15:49:20|853.3|851.8|853.3|851.8|853.3|851.8|853.3|851.8|3
1643989770000|2022-02-04 15:49:30|853|852|853.3|852|853.3|852|853|852|59
1643989780000|2022-02-04 15:49:40|853|851.8|852.8|851.5|853|852|852.8|851.5|69
1643989790000|2022-02-04 15:49:50|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|16
1643989800000|2022-02-04 15:50:00|852.8|851|852.8|851.5|852.8|851.5|852.8|851|4
1643989810000|2022-02-04 15:50:10|852.5|851.3|852.5|851.3|853|851.5|852.5|851.3|21
1643989820000|2022-02-04 15:50:20|852.3|851|852.3|851|852.5|851.3|852.3|851|1
1643989830000|2022-02-04 15:50:30|852|850.8|851.8|850.5|852|850.8|851.8|850.5|17
1643989840000|2022-02-04 15:50:40|||||||||26
1643989850000|2022-02-04 15:50:50|851.5|850.3|851.8|850.5|851.8|850.5|851.5|850.3|10
1643989860000|2022-02-04 15:51:00|851.5|850.3|851.8|850.5|851.8|850.5|851.3|850|14
1643989870000|2022-02-04 15:51:10|851.5|850.3|851.8|850.3|851.8|850.5|851.5|850.3|22
1643989880000|2022-02-04 15:51:20|851.5|850.5|851.8|850.3|851.8|850.5|851.5|850.3|1
1643989890000|2022-02-04 15:51:30|852|850.5|851.5|850.3|852|850.5|851.5|850.3|1
1643989900000|2022-02-04 15:51:40|851.8|850.5|851.8|850.5|852|850.8|851.8|850.3|54
1643989920000|2022-02-04 15:52:00|851.5|850.3|851.5|850.3|851.8|850.3|851.5|850|0
1643989930000|2022-02-04 15:52:10|851.8|850|851.5|850|851.8|850.3|851.3|850|0
1643989940000|2022-02-04 15:52:20|851.3|849.8|851.8|850.5|851.8|850.5|851.3|849.8|5
1643989950000|2022-02-04 15:52:30|852|850.3|851.8|850.5|852|850.8|851.8|850.3|24
1643989960000|2022-02-04 15:52:40|852|850.8|851.8|850.3|852|850.8|851.8|850.3|0
1643989970000|2022-02-04 15:52:50|851.5|850.5|851.8|850.5|851.8|850.5|851.5|850.3|5
1643989980000|2022-02-04 15:53:00|851.5|850.3|851.8|850.3|851.8|850.3|851.5|850.3|1
1643989990000|2022-02-04 15:53:10|852|850.5|852|850.5|852|850.8|851.8|850.5|12
1643990000000|2022-02-04 15:53:20|851.8|850.3|851.8|850.5|851.8|850.5|851.5|850.3|1
1643990010000|2022-02-04 15:53:30|852|850.8|852|850.5|852|850.8|852|850.5|0
1643990020000|2022-02-04 15:53:40|851.8|850.8|851.8|850.5|852|850.8|851.8|850.5|0
1643990030000|2022-02-04 15:53:50|852|850.3|852|850.8|852.3|850.8|851.8|850.3|5
1643990040000|2022-02-04 15:54:00|851.8|850.5|851.8|850.3|851.8|850.5|851.5|850.3|45
1643990050000|2022-02-04 15:54:10|851.5||851.5||851.8||851.5||66
1643990060000|2022-02-04 15:54:20|851.8|850.5|851.8|850.5|851.8|850.5|851.5|850.3|9
1643990070000|2022-02-04 15:54:30|852|850.8|852.3|850.8|852.3|850.8|851.8|850.5|14
1643990080000|2022-02-04 15:54:40|852|851|852.5|851.3|852.8|851.3|852|851|18
1643990090000|2022-02-04 15:54:50|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.3|4
1643990100000|2022-02-04 15:55:00|853|851.3|853.5|852|853.5|852|853|851.3|32
1643990110000|2022-02-04 15:55:10|853.3|852.3|853.3|852|853.5|852.3|853|851.8|10
1643990120000|2022-02-04 15:55:20|853|851.8|853|851.8|853|851.8|852.8|851.5|30
1643990130000|2022-02-04 15:55:30|852.8|851.5|852.5|851.3|852.8|851.5|852.5|851.3|11
1643990140000|2022-02-04 15:55:40|852.8|851|852.5|851|852.8|851.3|852.5|851|39
1643990150000|2022-02-04 15:55:50|852.3|851.3|852.3|850.8|852.5|851.3|852|850.8|90
1643990160000|2022-02-04 15:56:00|852|851|852|850.5|852.3|851|852|850.5|19
1643990170000|2022-02-04 15:56:10|851.8|850.8|851.8|850.5|852|850.8|851.5|850.3|4
1643990180000|2022-02-04 15:56:20|852|850.3|852.3|850.8|852.3|850.8|852|850.3|4
1643990190000|2022-02-04 15:56:30|852.5|851|852.5|851.3|852.5|851.3|852.5|850.8|9
1643990200000|2022-02-04 15:56:40|852.8|851|853.3|852|853.3|852|852.8|851|5
1643990210000|2022-02-04 15:56:50|853.5|852.3|853.5|852.3|853.5|852.3|853.3|852|6
1643990220000|2022-02-04 15:57:00|853.3|852|853.3|852|853.5|852.3|853.3|852|1
1643990230000|2022-02-04 15:57:10|853.5|852.3|853.5|852.3|853.5|852.3|853.3|852|2
1643990240000|2022-02-04 15:57:20|853.3|852|853.5|852|853.5|852.3|853.3|852|59
1643990250000|2022-02-04 15:57:30|853.3|852.3|853|851.8|853.5|852.3|853|851.8|19
1643990260000|2022-02-04 15:57:40|853.3|852|853|851.8|853.3|852|852.8|851.5|68
1643990270000|2022-02-04 15:57:50|852.8|851.5|852.5|851.3|853|851.5|852.5|851.3|59
1643990280000|2022-02-04 15:58:00|||||||||13
1643990290000|2022-02-04 15:58:10|852.3|851|852.5|851.3|852.5|851.3|852.3|851|9
1643990300000|2022-02-04 15:58:20|852.8|851.5|853.3|852|853.3|852|852.8|851.5|1
1643990310000|2022-02-04 15:58:30|853.5|852.3|853.8|852.5|853.8|852.5|853.3|852|6
1643990320000|2022-02-04 15:58:40|854|852.3|853.8|852.5|854|852.5|853.5|852.3|20
1643990330000|2022-02-04 15:58:50|853.5|852.3|853.5|852.3|853.8|852.5|853.5|852.3|13
1643990340000|2022-02-04 15:59:00|853.3|852|853|851.8|853.5|852|852.8|851.5|22
1643990350000|2022-02-04 15:59:10|853.3|851.5|853.3|851.8|853.3|852|853.3|851.5|0
1643990360000|2022-02-04 15:59:20|853||853||853.3||853||25
1643990370000|2022-02-04 15:59:30|853.3|851.5|853|851.8|853.3|851.8|853|851.5|0
1643990380000|2022-02-04 15:59:40|853.3|851.5|852.8|851.5|853.3|851.5|852.8|851.5|5
1643990390000|2022-02-04 15:59:50|853||853||853||852.8||23
1643990400000|2022-02-04 16:00:00|852.8|851.3|852.8|851.3|852.8|851.5|852.3|851|9
1643990410000|2022-02-04 16:00:10|852.5|851.5|852.5|851.3|852.8|851.5|852.3|851|6
1643990420000|2022-02-04 16:00:20|852.3|851|852|850.8|852.3|851|851.8|850.5|89
1643990430000|2022-02-04 16:00:30|851.8|850.5|851.8|850.3|852|850.8|851.8|850.3|107
1643990440000|2022-02-04 16:00:40|851.5|850.5|851.8|850.5|852|850.5|851.5|850.3|8
1643990450000|2022-02-04 16:00:50|852|850.8|851.8|850.5|852|850.8|851.8|850.5|36
1643990460000|2022-02-04 16:01:00|852|850.8|852.5|851.3|852.5|851.3|851.8|850.5|26
1643990470000|2022-02-04 16:01:10|852.8|851|852.3|851|852.8|851|852.3|851|101
1643990480000|2022-02-04 16:01:20|852|850.8|852|850.8|852|850.8|851.8|850.5|22
1643990490000|2022-02-04 16:01:30|852.3|851|852.5|851|852.5|851.3|852.3|850.8|39
1643990500000|2022-02-04 16:01:40|852.3|851.3|852.5|851.3|852.5|851.3|852.3|851|40
1643990510000|2022-02-04 16:01:50|852.8|851|853|851.8|853|851.8|852.8|851|10
1643990520000|2022-02-04 16:02:00|853.3|851.5|853.3|851.8|853.3|851.8|853|851.5|19
1643990530000|2022-02-04 16:02:10|852.8|852|852.8|851.5|853|852|852.8|851.5|179
1643990540000|2022-02-04 16:02:20|853|851.8|853.3|852|853.5|852|852.8|851.8|11
1643990550000|2022-02-04 16:02:30|853.5|851.8|853|851.8|853.5|851.8|853|851.5|21
1643990560000|2022-02-04 16:02:40|853.3||853||853.3||853||0
1643990570000|2022-02-04 16:02:50|852.8|851.5|853|851.8|853|851.8|852.8|851.5|3
1643990580000|2022-02-04 16:03:00|852.8|851.5|852.3|851|852.8|851.5|852.3|851|115
1643990590000|2022-02-04 16:03:10|852|850.8|852|850.8|852.3|850.8|852|850.8|1
1643990600000|2022-02-04 16:03:20||850.5||850.8||850.8||850.5|0
1643990610000|2022-02-04 16:03:30|852.3|851|852.5|851|852.5|851.3|852.3|851|8
1643990620000|2022-02-04 16:03:40|852.3|852.8|854.5|853.3|854.5|853.3|852.3|852.8|348
1643990630000|2022-02-04 16:03:50|854.8|853.5|855|853.8|855|853.8|854.8|853.5|74
1643990640000|2022-02-04 16:04:00|855.3|854|855|853.8|855.3|854|855|853.8|4
1643990650000|2022-02-04 16:04:10|855.3|854|855|853.5|855.3|854|855|853.5|9
1643990660000|2022-02-04 16:04:20|854.8|853.8|854.8|853.5|855|853.8|854.8|853.3|3
1643990670000|2022-02-04 16:04:30|855|853.8|855|853.8|855|853.8|855|853.5|0
1643990680000|2022-02-04 16:04:40|854.8|853.5|854.8|853.5|855|853.5|854.8|853.5|3
1643990690000|2022-02-04 16:04:50|855|853.8|855.3|853.8|855.3|854|855|853.8|57
1643990700000|2022-02-04 16:05:00|855.5|854|855.5|854.3|855.8|854.3|855.5|854|1
1643990710000|2022-02-04 16:05:10|855.8|854.5|855.8|854.3|855.8|854.5|855.5|854.3|6
1643990720000|2022-02-04 16:05:20|855.5|854.5|855.8|854.5|856|854.5|855.5|854.5|3
1643990730000|2022-02-04 16:05:30|855.5|854.3|855.5|854.3|855.8|854.3|855.5|854|5
1643990740000|2022-02-04 16:05:40|855.3|854|855|853.8|855.3|854|855|853.5|7
1643990750000|2022-02-04 16:05:50|854.8|853.5|854.8|853.5|854.8|853.8|854.5|853.3|15
1643990760000|2022-02-04 16:06:00|854.5|853.3|854.3|853|854.8|853.3|854.3|853|14
1643990770000|2022-02-04 16:06:10|854.5|853.3|854.5|853|854.5|853.3|854.5|853|20
1643990780000|2022-02-04 16:06:20|854.3|853.3|854.5|853|854.5|853.3|854.3|853|17
1643990790000|2022-02-04 16:06:30|854.3|853.3|854.8|853.3|854.8|853.3|854.3|853|0
1643990800000|2022-02-04 16:06:40|854.5|853|854.5|853|854.5|853.3|854.3|853|0
1643990810000|2022-02-04 16:06:50|854.3|853.3|854.8|853.5|854.8|853.5|854.3|853.3|4
1643990820000|2022-02-04 16:07:00|854.5|853.3|854.8|853.3|854.8|853.5|854.5|853.3|0
1643990830000|2022-02-04 16:07:10|854.5|853|854.3|853|854.5|853|854.3|853|5
1643990840000|2022-02-04 16:07:20||852.8||853||853||852.8|0
1643990850000|2022-02-04 16:07:30|854|852.8|854.3|853|854.3|853|854|852.8|26
1643990860000|2022-02-04 16:07:40|854.5|853.3|854.8|853.5|854.8|853.5|854.5|853.3|62
1643990870000|2022-02-04 16:07:50||853.3||853.3||853.3||853.3|72
1643990880000|2022-02-04 16:08:00|854.5|853.5|854.5|853.3|854.5|853.5|854.5|853|3
1643990890000|2022-02-04 16:08:10|854.8|853.5|854.5|853.3|855|853.5|854.5|853.3|3
1643990900000|2022-02-04 16:08:20|854.8|853|854.5|853.3|854.8|853.3|854.3|853|5
1643990910000|2022-02-04 16:08:30|854.3|853|854.3|853|854.3|853.3|854.3|853|3
1643990920000|2022-02-04 16:08:40|854.5|853.3|854.5|853|854.5|853.3|854.3|853|0
1643990930000|2022-02-04 16:08:50|854.8|853.3|854.5|853.3|854.8|853.3|854.5|853.3|1
1643990940000|2022-02-04 16:09:00|854|853|854|852.5|854.3|853|854|852.5|5
1643990950000|2022-02-04 16:09:10|853.8|852.8|854|852.5|854|852.8|853.8|852.5|0
1643990960000|2022-02-04 16:09:20|853.8|852.8|854|852.8|854|852.8|853.8|852.8|0
1643990970000|2022-02-04 16:09:30||852.5||852.5||852.8||852.5|1
1643990980000|2022-02-04 16:09:40|853.8|852.8|853.8|852.5|854|852.8|853.8|852.5|9
1643990990000|2022-02-04 16:09:50|853.5|852.3|853.8|852.5|853.8|852.5|853.5|852.3|129
1643991000000|2022-02-04 16:10:00|853.5|852.3|853.5|852.3|853.8|852.3|853.5|852.3|13
1643991010000|2022-02-04 16:10:10|853.3|852|853.3|852|853.8|852.5|853.3|852|0
1643991020000|2022-02-04 16:10:20|853|851.8|853|851.8|853.3|852|853|851.5|5
1643991030000|2022-02-04 16:10:30|852.8|851.5|852.8|851.5|852.8|851.5|852.5|851|37
1643991040000|2022-02-04 16:10:40|852.3|851.3|852.5|851.3|852.5|851.3|852.3|851|1
1643991050000|2022-02-04 16:10:50|852.3|851|852|850.8|852.5|851.3|852|850.8|1
1643991060000|2022-02-04 16:11:00||850.5||850.8||850.8||850.5|1
1643991070000|2022-02-04 16:11:10|852.3|851|852|850.5|852.3|851|852|850.5|8
1643991080000|2022-02-04 16:11:20|851.8|850.8|852|850.5|852|850.8|851.8|850.5|5
1643991090000|2022-02-04 16:11:30|851.8|850.3|851.8|850.5|851.8|850.5|851.8|850.3|0
1643991100000|2022-02-04 16:11:40||850.3||850.3||850.5||850.3|0
1643991110000|2022-02-04 16:11:50|851.5|850.5|851.8|850.5|851.8|850.5|851.5|850.3|11
1643991120000|2022-02-04 16:12:00|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|12
1643991130000|2022-02-04 16:12:10|851.3|850|851.3|850|851.3|850|851|849.8|30
1643991140000|2022-02-04 16:12:20|851.5|850.3|851.5|850|851.5|850.3|851.3|850|2
1643991150000|2022-02-04 16:12:30|851.3|850.3|851.5|850.3|851.5|850.3|851.3|850|0
1643991160000|2022-02-04 16:12:40|851.3|850|851.5|850|851.5|850|851.3|850|1
1643991170000|2022-02-04 16:12:50|851.3|849.8|851.3|849.8|851.5|850|851|849.8|6
1643991180000|2022-02-04 16:13:00|851|850|851.3|849.8|851.3|850|851|849.8|6
1643991190000|2022-02-04 16:13:10|851|850|851|849.8|851|850|851|849.8|14
1643991200000|2022-02-04 16:13:20|851.3|850|851|849.8|851.3|850|851|849.8|10
1643991210000|2022-02-04 16:13:30|851.3|849.5|850.8|849.3|851.3|849.5|850.5|849.3|28
1643991220000|2022-02-04 16:13:40|850.5|849.5|850.8|849.5|851|849.5|850.5|849.3|9
1643991230000|2022-02-04 16:13:50|850.5|849.3|850.5|849.3|850.5|849.5|850.5|849.3|35
1643991240000|2022-02-04 16:14:00|850.3|849|850.8|849.3|850.8|849.3|850.3|849|15
1643991250000|2022-02-04 16:14:10|850.5|849|850.5|849.3|850.8|849.5|850.5|849|21
1643991260000|2022-02-04 16:14:20|850.3|849|850.5|849|850.5|849.3|850.3|849|0
1643991270000|2022-02-04 16:14:30|850.3|849.3|850.8|849.5|850.8|849.5|850.3|849.3|6
1643991280000|2022-02-04 16:14:40|851|849.8|851|849.5|851|849.8|850.8|849.5|13
1643991290000|2022-02-04 16:14:50|850.8|849.8|851|849.5|851|849.8|850.8|849.5|3
1643991300000|2022-02-04 16:15:00|850.8|849.8|851|849.5|851|849.8|850.8|849.5|7
1643991310000|2022-02-04 16:15:10|850.8|849.8|850.8|849.3|850.8|849.8|850.8|849.3|36
1643991320000|2022-02-04 16:15:20|850.5|849.5|850.5|849.3|850.8|849.5|850.5|849.3|4
1643991330000|2022-02-04 16:15:30|850.8|849.5|850.3|849|850.8|849.5|850.3|849|9
1643991340000|2022-02-04 16:15:40|850|848.8|849.8|848.5|850.3|848.8|849.8|848.5|27
1643991350000|2022-02-04 16:15:50|849.5|848.3|849.8|848.5|849.8|848.5|849.5|848.3|25
1643991360000|2022-02-04 16:16:00|849.5|848.3|849.3|848|849.5|848.3|849.3|847.8|1
1643991370000|2022-02-04 16:16:10|849|847.8|849.3|848|849.5|848|849|847.5|48
1643991380000|2022-02-04 16:16:20|849.5|847.8|849.5|848.3|849.5|848.3|849.5|847.8|11
1643991390000|2022-02-04 16:16:30|849.3|848|849.3|848|849.5|848.3|849.3|848|18
1643991400000|2022-02-04 16:16:40|849|847.8|849|847.8|849|847.8|849|847.5|3
1643991410000|2022-02-04 16:16:50|849.3|848|849.5|848|849.5|848|849.3|847.8|4
1643991420000|2022-02-04 16:17:00|849.3|847.8|849|847.8|849.3|848|849|847.8|11
1643991430000|2022-02-04 16:17:10|848.8|847.5|848.8|847.5|849|847.8|848.8|847.5|170
1643991440000|2022-02-04 16:17:20|848.5|847.3|848.8|847.3|848.8|847.3|848.5|847.3|40
1643991450000|2022-02-04 16:17:30||847.5||847.5||847.5||847.5|0
1643991460000|2022-02-04 16:17:40|849|847.8|849.3|847.8|849.3|847.8|848.8|847.5|3
1643991470000|2022-02-04 16:17:50|849|848|849|847.8|849|848|849|847.8|55
1643991480000|2022-02-04 16:18:00|848.8|847.5|849.3|848|849.3|848|848.8|847.5|18
1643991490000|2022-02-04 16:18:10||847.8||848||848||847.8|2
1643991500000|2022-02-04 16:18:20|849|847.8|849.3|848|849.3|848|849|847.8|23
1643991510000|2022-02-04 16:18:30|849|847.8|849.3|848|849.5|848|849|847.8|7
1643991520000|2022-02-04 16:18:40|849|847.8|849.3|847.8|849.3|848|849|847.8|3
1643991530000|2022-02-04 16:18:50|849|848|849|847.8|849.3|848|849|847.8|0
1643991540000|2022-02-04 16:19:00|849.3|848|849.3|848|849.3|848|849|847.8|0
1643991550000|2022-02-04 16:19:10|849.5|847.8|849.3|848|849.5|848|849.3|847.8|5
1643991560000|2022-02-04 16:19:20|848.8|847.5|849|847.5|849|847.5|848.8|847.3|91
1643991570000|2022-02-04 16:19:30||847.8||847.8||847.8||847.5|2
1643991580000|2022-02-04 16:19:40|849.3|847.5|848.8|847.5|849.3|847.8|848.8|847.5|1
1643991590000|2022-02-04 16:19:50|848.5|847.3|848.3|847|848.5|847.3|848.3|846.8|621
1643991600000|2022-02-04 16:20:00|848.5|847.3|848.8|847.3|848.8|847.3|848.3|847|76
1643991610000|2022-02-04 16:20:10|848.5|847.5|848.5|847.3|848.8|847.5|848.5|847.3|5
1643991620000|2022-02-04 16:20:20|848.3|847|848.5|847.3|848.5|847.3|848.3|847|6
1643991630000|2022-02-04 16:20:30|848.8|847|848.5|847.3|848.8|847.3|848.3|847|141
1643991640000|2022-02-04 16:20:40|848.8||848.8||848.8||848.5||1
1643991650000|2022-02-04 16:20:50|849|847.5|848.8|847.5|849|847.5|848.8|847.3|0
1643991660000|2022-02-04 16:21:00|848.5|847.3|848.5|847.3|848.8|847.5|848.5|847.3|0
1643991670000|2022-02-04 16:21:10|848.8|847.5|848.3|847|848.8|847.5|848.3|846.8|1
1643991680000|2022-02-04 16:21:20||846.8||847||847||846.8|0
1643991690000|2022-02-04 16:21:30|848.5||848.3||848.5||848.3||0
1643991700000|2022-02-04 16:21:40|848|846.8|848.3|846.8|848.3|846.8|848|846.8|3
1643991710000|2022-02-04 16:21:50||847||847||847||846.8|0
1643991720000|2022-02-04 16:22:00|848|846.8|848|846.5|848.3|846.8|847.8|846.5|1
1643991730000|2022-02-04 16:22:10|847.8|846.3|847.5|846.3|848|846.3|847.5|846.3|11
1643991740000|2022-02-04 16:22:20|847.8|846|847.8|846.5|847.8|846.5|847.8|846|1
1643991750000|2022-02-04 16:22:30|848|846.3|847.8|846.5|848|846.5|847.8|846.3|4
1643991760000|2022-02-04 16:22:40|847.5|846.3|848|846.8|848.3|846.8|847.5|846.3|0
1643991770000|2022-02-04 16:22:50|848.3||848||848.3||848||0
1643991780000|2022-02-04 16:23:00|848.3|846.5|847.8|846.5|848.3|846.5|847.8|846.5|45
1643991790000|2022-02-04 16:23:10|847.5|846|847.3|846|847.5|846.3|847.3|845.8|3
1643991800000|2022-02-04 16:23:20|847.5|845.8|847.5|846.3|847.5|846.3|847.3|845.8|1
1643991810000|2022-02-04 16:23:30|847.8|846.5|847.8|846.3|847.8|846.5|847.5|846.3|0
1643991820000|2022-02-04 16:23:40|847.5|845.5|846.5|845.3|847.8|845.5|846.5|845.3|141
1643991830000|2022-02-04 16:23:50|846.8|845.5|847|845.8|847|845.8|846.8|845.5|19
1643991840000|2022-02-04 16:24:00|846.8|845.5|846.8|845.3|846.8|845.5|846.8|845.3|13
1643991850000|2022-02-04 16:24:10|846.5|845.5|846.8|845.5|846.8|845.5|846.5|845.3|0
1643991860000|2022-02-04 16:24:20|847|845.8|847|845.8|847|845.8|846.8|845.5|0
1643991870000|2022-02-04 16:24:30|847.5|846|848.3|847|848.3|847|847.5|846|86
1643991880000|2022-02-04 16:24:40|848|846.8|848.3|847|848.5|847|848|846.8|39
1643991890000|2022-02-04 16:24:50|848.5|847.3|848.5|847.3|848.8|847.5|848.3|847.3|15
1643991900000|2022-02-04 16:25:00|848.8|847.5|848.8|847.5|848.8|847.5|848.5|847.3|25
1643991910000|2022-02-04 16:25:10|849|847.8|849|847.8|849|847.8|849|847.8|35
1643991920000|2022-02-04 16:25:20|849.3|848|849.3|848|849.3|848|849.3|848|22
1643991930000|2022-02-04 16:25:30|849.5||849.3||849.5||849.3||9
1643991940000|2022-02-04 16:25:40|849|847.8|849|847.8|849|847.8|849|847.8|83
1643991950000|2022-02-04 16:25:50|849.3|848|849.8|848.5|849.8|848.5|849.3|848|12
1643991960000|2022-02-04 16:26:00|849.5|848.3|849.5|848.3|849.8|848.3|849.5|848.3|8
1643991970000|2022-02-04 16:26:10|849.3|848|848.5|847.3|849.3|848|848.3|847|67
1643991980000|2022-02-04 16:26:20|848.8|847.5|848.8|847.5|848.8|847.5|848.8|847.5|2
1643991990000|2022-02-04 16:26:30|849|847.8|849.3|847.8|849.3|848|848.8|847.5|10
1643992000000|2022-02-04 16:26:40|849|848|849.5|848|849.5|848.3|849|847.8|4
1643992010000|2022-02-04 16:26:50|849.3|848.3|849.5|848.3|849.5|848.3|849.3|847.8|12
1643992020000|2022-02-04 16:27:00|849.8|848.5|850.3|848.8|850.3|848.8|849.8|848.3|116
1643992030000|2022-02-04 16:27:10|850|849.3|851.8|850.5|851.8|850.5|850|849.3|166
1643992040000|2022-02-04 16:27:20|851.5|850.3|851.3|850|851.8|850.5|851.3|849.8|270
1643992050000|2022-02-04 16:27:30|851|849.8|851.3|850|851.3|850|851|849.8|1
1643992060000|2022-02-04 16:27:40|851|849.8|851|849.8|851.3|849.8|851|849.8|151
1643992070000|2022-02-04 16:27:50|851.3|849.5|851.5|850.3|851.5|850.3|851.3|849.5|164
1643992080000|2022-02-04 16:28:00|851.8|850|851.8|850.5|852|850.8|851.8|850|282
1643992090000|2022-02-04 16:28:10|851.5|850.3|851.3|850|851.8|850.5|851.3|850|16
1643992100000|2022-02-04 16:28:20|851|849.8|851|849.8|851|849.8|851|849.8|20
1643992110000|2022-02-04 16:28:30|851.3|850|851.5|850.3|851.5|850.3|851.3|850|105
1643992120000|2022-02-04 16:28:40|||||||||6
1643992130000|2022-02-04 16:28:50|851.8|850.5|852|850.8|852|850.8|851.5|850.3|32
1643992140000|2022-02-04 16:29:00|851.8|850.5|851.5|850.3|851.8|850.5|851.5|850.3|356
1643992150000|2022-02-04 16:29:10|851.8|850.5|852|850.8|852|850.8|851.8|850.5|7
1643992160000|2022-02-04 16:29:20|852.3|851|852.3|851|852.3|851|852.3|850.8|17
1643992170000|2022-02-04 16:29:30|852.5|851.3|852.5|851.3|852.8|851.5|852.5|851.3|59
1643992180000|2022-02-04 16:29:40|852.8|851.5|853.3|852|853.3|852|852.5|851.3|89
1643992190000|2022-02-04 16:29:50|853|851.8|853.3|852|853.3|852|852.8|851.5|204
1643992200000|2022-02-04 16:30:00|853.5|851.8|852.8|851.3|853.5|851.8|852.5|851.3|305
1643992210000|2022-02-04 16:30:10|852.5|851|852.8|851.5|852.8|851.5|852.3|850.8|48
1643992220000|2022-02-04 16:30:20|852.5|851.3|852.5|851.3|852.8|851.5|852.3|851|2
1643992230000|2022-02-04 16:30:30|852.3|851|851.8|850.5|852.3|851|851.8|850.5|11
1643992240000|2022-02-04 16:30:40|852|850.3|851.5|850.3|852|850.5|851.5|850.3|22
1643992250000|2022-02-04 16:30:50|851.3|850|851.3|849.8|851.3|850|851.3|849.8|10
1643992260000|2022-02-04 16:31:00|851|850|851|849.8|851|850|851|849.5|25
1643992270000|2022-02-04 16:31:10|850.8|849.5|851.3|850|851.3|850|850.8|849.5|48
1643992280000|2022-02-04 16:31:20|850.8|849.8|850.5|849.3|850.8|850|850.5|849.3|132
1643992290000|2022-02-04 16:31:30|850.8|849.5|850.8|849.5|850.8|849.5|850.5|849.3|25
1643992300000|2022-02-04 16:31:40|851||851||851||851||2
1643992310000|2022-02-04 16:31:50|850.8|849.3|850.5|849.3|850.8|849.5|850.3|849|28
1643992320000|2022-02-04 16:32:00|850.8|849.5|850.8|849.5|851|849.8|850.8|849.5|1
1643992330000|2022-02-04 16:32:10|851|849.3|850.8|849.5|851|849.5|850.8|849.3|6
1643992340000|2022-02-04 16:32:20|851|849.8|851|849.5|851|849.8|850.8|849.5|0
1643992350000|2022-02-04 16:32:30||849.8||849.5||849.8||849.5|1
1643992360000|2022-02-04 16:32:40|850.8|849.8|851|849.5|851|849.8|850.8|849.5|1
1643992370000|2022-02-04 16:32:50|850.8|849.3|850.3|849|850.8|849.3|850.3|849|0
1643992380000|2022-02-04 16:33:00|850|848.8|850.5|849|850.5|849|850|848.8|2
1643992390000|2022-02-04 16:33:10|850.3|848.8|850.3|848.8|850.3|848.8|850|848.8|4
1643992400000|2022-02-04 16:33:20|850|848.5|849.8|848.3|850.3|848.5|849.5|848|3
1643992410000|2022-02-04 16:33:30|849.5|848|849.5|848|849.8|848|849.3|848|5
1643992420000|2022-02-04 16:33:40|849.8|848.3|849.5|848.3|849.8|848.3|849.5|848|3
1643992430000|2022-02-04 16:33:50|849|847.8|849.3|848|849.3|848|849|847.8|148
1643992440000|2022-02-04 16:34:00|849.5|848.3|849.3|848|849.5|848.3|849.3|848|3
1643992450000|2022-02-04 16:34:10|849.5|848.3|849.5|848.3|849.5|848.3|849.3|848|0
1643992460000|2022-02-04 16:34:20|849.8|848|849.5|848.3|849.8|848.5|849.5|848|0
1643992470000|2022-02-04 16:34:30|849.8|848.5|850|848.8|850|848.8|849.5|848.5|0
1643992480000|2022-02-04 16:34:40|850.3|849|850.3|849|850.3|849|850.3|849|14
1643992490000|2022-02-04 16:34:50|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849|0
1643992500000|2022-02-04 16:35:00|850.8|849.5|851|849.8|851.3|850|850.8|849.5|7
1643992510000|2022-02-04 16:35:10|851.3|850|851.5|850|851.5|850.3|851.3|850|2
1643992520000|2022-02-04 16:35:20|851.3|849.8|851.5|850.3|851.5|850.3|851|849.8|8
1643992530000|2022-02-04 16:35:30|851.3|850|851.5|850|851.5|850|851|849.8|3
1643992540000|2022-02-04 16:35:40|852.3|850.3|852.8|851.3|852.8|851.5|852.3|850.3|19
1643992550000|2022-02-04 16:35:50|852.3|851.5|853.5|852|853.5|852|852.3|851|136
1643992560000|2022-02-04 16:36:00|853.3|852.3|853.5|852.3|853.8|852.5|853.3|852.3|28
1643992570000|2022-02-04 16:36:10|853.3|852|853.5|852|853.8|852.5|853.3|852|36
1643992580000|2022-02-04 16:36:20|853.3|851.8|853|851.8|853.5|851.8|853|851.5|8
1643992590000|2022-02-04 16:36:30|852.8|851.5|853|851.8|853|851.8|852.8|851.5|2
1643992600000|2022-02-04 16:36:40|852.8|851.5|853|851.8|853|851.8|852.5|851.3|21
1643992610000|2022-02-04 16:36:50|853.3|851.5|854.3|853|854.3|853|853.3|851.5|23
1643992620000|2022-02-04 16:37:00|854|852.8|854.5|853.3|854.5|853.3|854|852.8|197
1643992630000|2022-02-04 16:37:10|854.3|853|854.3|853|854.5|853.3|854.3|853|0
1643992640000|2022-02-04 16:37:20|854|852.8|854|852.8|854.3|853|853.8|852.5|0
1643992650000|2022-02-04 16:37:30|853.8|852.5|854|852.8|854|852.8|853.8|852.5|4
1643992660000|2022-02-04 16:37:40||852.5||852.8||852.8||852.5|32
1643992670000|2022-02-04 16:37:50|853.8|852.5|853.8|852.3|853.8|852.5|853.8|852.3|2
1643992680000|2022-02-04 16:38:00|853.5||853.5||853.8||853.5||0
1643992690000|2022-02-04 16:38:10|853.3|852|853.3|852|853.3|852.3|853.3|851.8|0
1643992700000|2022-02-04 16:38:20|853|851.8|853|851.8|853|851.8|853|851.5|0
1643992710000|2022-02-04 16:38:30|852.8|851.3|852.8|851.5|852.8|851.5|852.8|851.3|39
1643992720000|2022-02-04 16:38:40||851.3||851.5||851.5||851.3|0
1643992730000|2022-02-04 16:38:50|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|15
1643992740000|2022-02-04 16:39:00|||||||||2
1643992750000|2022-02-04 16:39:10|852.3|851|852.5|851.3|852.5|851.3|852.3|851|10
1643992760000|2022-02-04 16:39:20|852.3|851|852.3|851|852.3|851|852.3|850.8|3
1643992770000|2022-02-04 16:39:30|852.5||852.5||852.5||852.3||0
1643992780000|2022-02-04 16:39:40|852.8|851.3|852.8|851.3|852.8|851.3|852.5|851.3|41
1643992790000|2022-02-04 16:39:50|852.5||852.5||852.5||852.5||1
1643992800000|2022-02-04 16:40:00|852.8|851.5|852.5|851.3|852.8|851.5|852.5|851.3|6
1643992810000|2022-02-04 16:40:10||851||851.3||851.3||851|0
1643992820000|2022-02-04 16:40:20|852.3|851|852.5|851|852.5|851|852.3|851|1
1643992830000|2022-02-04 16:40:30|852.3|850.8|852.3|851|852.3|851|852.3|850.8|14
1643992840000|2022-02-04 16:40:40|852.5|850.8|852.5|851|852.5|851|852.3|850.8|0
1643992850000|2022-02-04 16:40:50|852.3||852.3||852.5||852.3||0
1643992860000|2022-02-04 16:41:00|852.5|851.3|852.5|851.3|852.5|851.3|852.3|851.3|4
1643992870000|2022-02-04 16:41:10|852.3|851|852.5|851.3|852.5|851.3|852.3|851|0
1643992880000|2022-02-04 16:41:20|852.3|851|852.5|851|852.5|851.3|852.3|851|0
1643992890000|2022-02-04 16:41:30|852.8|851.3|852.8|851.5|853|851.5|852.8|851|11
1643992900000|2022-02-04 16:41:40|853|851.8|852.8|851.5|853|851.8|852.8|851.5|63
1643992910000|2022-02-04 16:41:50|853||853||853||852.8||0
1643992920000|2022-02-04 16:42:00|852.8|851.8|853|851.8|853|851.8|852.8|851.5|32
1643992930000|2022-02-04 16:42:10|853.3|851.5|853|851.5|853.3|851.8|853|851.5|40
1643992940000|2022-02-04 16:42:20||851.8||851.8||851.8||851.5|0
1643992950000|2022-02-04 16:42:30||851.5||851.8||851.8||851.5|0
1643992960000|2022-02-04 16:42:40|853.3|852|853.3|852|853.5|852|853.3|852|0
1643992970000|2022-02-04 16:42:50|853.5|851.8|853|851.8|853.5|851.8|853|851.8|27
1643992980000|2022-02-04 16:43:00|852.8|851.5|852.5|851.3|853|851.5|852.5|851.3|27
1643992990000|2022-02-04 16:43:10|852.3|851|852.3|851|852.5|851|852.3|851|0
1643993000000|2022-02-04 16:43:20||850.8||850.8||851||850.8|0
1643993010000|2022-02-04 16:43:30||851||851||851||850.8|7
1643993030000|2022-02-04 16:43:50|||||||||23
1643993040000|2022-02-04 16:44:00|852|850.8|852.3|851|852.3|851|852|850.8|38
1643993050000|2022-02-04 16:44:10|852|850.8|852|850.8|852.3|851|852|850.8|9
1643993060000|2022-02-04 16:44:20|||||||||31
1643993070000|2022-02-04 16:44:30|||||||||8
1643993080000|2022-02-04 16:44:40|||||||||12
1643993090000|2022-02-04 16:44:50|852.3|851|852.3|850.8|852.3|851|852.3|850.8|8
1643993100000|2022-02-04 16:45:00|852|851|852|850.8|852.3|851|852|850.8|3
1643993110000|2022-02-04 16:45:10|852.3||852.3||852.3||852||1
1643993120000|2022-02-04 16:45:20|852|851|852.3|851|852.3|851|852|850.8|0
1643993130000|2022-02-04 16:45:30|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|0
1643993140000|2022-02-04 16:45:40||851||851||851||851|1
1643993150000|2022-02-04 16:45:50||851.3||851||851.3||851|0
1643993160000|2022-02-04 16:46:00|852.8|851.3|852.8|851.5|853|851.5|852.5|851.3|0
1643993170000|2022-02-04 16:46:10|852.5|851.3|852.8|851.3|852.8|851.5|852.5|851.3|0
1643993180000|2022-02-04 16:46:20|853|851.5|852.8|851.5|853|851.5|852.8|851.3|0
1643993190000|2022-02-04 16:46:30|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851.3|0
1643993200000|2022-02-04 16:46:40|853|851.8|853|851.8|853|851.8|853|851.8|2
1643993210000|2022-02-04 16:46:50|852.8|851.5|853|851.5|853|851.5|852.8|851.5|1
1643993220000|2022-02-04 16:47:00|852.8||852.8||853||852.8||0
1643993230000|2022-02-04 16:47:10|853||853||853||852.8||0
1643993240000|2022-02-04 16:47:20|852.8|851.8|853|851.5|853|851.8|852.8|851.5|0
1643993250000|2022-02-04 16:47:30||851.8||851.8||851.8||851.5|1
1643993270000|2022-02-04 16:47:50|852.8|851.5|852.8|851.5|853|851.5|852.8|851.5|0
1643993280000|2022-02-04 16:48:00|853|851.8|853|851.8|853|851.8|852.8|851.5|22
1643993290000|2022-02-04 16:48:10|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|0
1643993300000|2022-02-04 16:48:20|853||852.8||853||852.8||0
1643993310000|2022-02-04 16:48:30|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851.3|1
1643993320000|2022-02-04 16:48:40|852.5|851.3|852.5|851.3|852.8|851.3|852.5|851.3|1
1643993330000|2022-02-04 16:48:50|852.3|851|852.3|851|852.5|851|852.3|851|1
1643993340000|2022-02-04 16:49:00|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|0
1643993350000|2022-02-04 16:49:10|852.8||852.8||852.8||852.8||17
1643993360000|2022-02-04 16:49:20||851.5||851.5||851.5||851.3|1
1643993370000|2022-02-04 16:49:30|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|0
1643993380000|2022-02-04 16:49:40|852.8|851.5|853|851.5|853|851.5|852.8|851.5|54
1643993390000|2022-02-04 16:49:50|853.3|851.8|853.3|852|853.3|852|853.3|851.8|17
1643993400000|2022-02-04 16:50:00||851.8||852||852||851.8|0
1643993410000|2022-02-04 16:50:10|853.5|852.3|853.8|852.3|853.8|852.3|853.3|852.3|2
1643993420000|2022-02-04 16:50:20|853.5|852.5|853.8|852.5|853.8|852.5|853.5|852.3|0
1643993430000|2022-02-04 16:50:30||852.3||852.5||852.5||852.3|7
1643993440000|2022-02-04 16:50:40||852.3||852.5||852.5||852.3|0
1643993450000|2022-02-04 16:50:50|853.5|852.3|853.5|852.3|853.5|852.5|853.5|852.3|0
1643993460000|2022-02-04 16:51:00|853.3|852|853.3|852|853.3|852|853|851.8|61
1643993470000|2022-02-04 16:51:10|853.5||853.5||853.5||853.5||1
1643993480000|2022-02-04 16:51:20|853.3||853.3||853.3||853.3||0
1643993490000|2022-02-04 16:51:30|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852|0
1643993500000|2022-02-04 16:51:40|853.3|852|853.3|852|853.5|852|853.3|852|0
1643993510000|2022-02-04 16:51:50|853.5||853.3||853.5||853.3||0
1643993520000|2022-02-04 16:52:00|853.5|852.3|853.5|852.3|853.8|852.3|853.5|852.3|7
1643993530000|2022-02-04 16:52:10|853.8||853.5||853.8||853.5||0
1643993540000|2022-02-04 16:52:20|853.8||853.5||853.8||853.5||0
1643993550000|2022-02-04 16:52:30|853.8||853.8||853.8||853.5||0
1643993560000|2022-02-04 16:52:40|853.5||853.8||853.8||853.5||0
1643993570000|2022-02-04 16:52:50|853.5|852|853.3|852|853.5|852|853.3|852|50
1643993580000|2022-02-04 16:53:00|853|851.8|853.3|851.8|853.3|851.8|853|851.8|5
1643993590000|2022-02-04 16:53:10||852||852||852||852|0
1643993600000|2022-02-04 16:53:20|853.5||853.3||853.5||853.3||0
1643993610000|2022-02-04 16:53:30|853.5||853.3||853.5||853.3||1
1643993620000|2022-02-04 16:53:40|853.5||853.3||853.5||853.3||0
1643993630000|2022-02-04 16:53:50||851.8||852||852||851.8|4
1643993640000|2022-02-04 16:54:00|853.5|852.3|853.5|852|853.5|852.3|853.3|852|0
1643993650000|2022-02-04 16:54:10|853.3||853.5||853.5||853.3||0
1643993660000|2022-02-04 16:54:20|853.3||853.3||853.5||853.3||0
1643993670000|2022-02-04 16:54:30|853.5||853.3||853.5||853.3||0
1643993680000|2022-02-04 16:54:40|853.5|851.8|853.3|851.8|853.5|851.8|853.3|851.8|0
1643993690000|2022-02-04 16:54:50|853.5|852|853.3|852|853.5|852|853.3|852|0
1643993700000|2022-02-04 16:55:00|853|851.8|853.3|851.8|853.3|851.8|853|851.8|0
1643993710000|2022-02-04 16:55:10|853|852|853|851.8|853.3|852|853|851.8|0
1643993720000|2022-02-04 16:55:20|853.3|852|852.8|851.3|853.3|852|852.8|851.3|0
1643993730000|2022-02-04 16:55:30|853|851.5|853|851.5|853|851.5|853|851.3|4
1643993740000|2022-02-04 16:55:40|852.8||852.8||853||852.8||0
1643993750000|2022-02-04 16:55:50|853||852.8||853||852.8||0
1643993770000|2022-02-04 16:56:10|853|851.8|853|851.8|853|851.8|852.8|851.8|0
1643993780000|2022-02-04 16:56:20|853.3|852|853.3|852|853.5|852|853|852|0
1643993790000|2022-02-04 16:56:30|853.5||853.3||853.5||853.3||0
1643993800000|2022-02-04 16:56:40|853|851.8|853.3|851.8|853.3|851.8|853|851.8|0
1643993810000|2022-02-04 16:56:50||852||851.8||852||851.8|0
1643993820000|2022-02-04 16:57:00|853|852|853.3|851.8|853.3|852|853|851.8|0
1643993830000|2022-02-04 16:57:10|853||853.3||853.3||853||9
1643993840000|2022-02-04 16:57:20|853||853||853.3||853||0
1643993850000|2022-02-04 16:57:30|852.8|851.5|853|851.5|853|851.5|852.8|851.5|2
1643993860000|2022-02-04 16:57:40|852.8|851.8|853|851.5|853|851.8|852.8|851.5|0
1643993870000|2022-02-04 16:57:50|853.3|851.8|853.3|852|853.3|852|853.3|851.8|7
1643993880000|2022-02-04 16:58:00|853.5||853.3||853.5||853.3||0
1643993890000|2022-02-04 16:58:10|853.5|851.8|853.5|852|853.5|852|853.5|851.8|0
1643993900000|2022-02-04 16:58:20|853.3|851.8|853.3|851.8|853.3|851.8|853.3|851.8|0
1643993910000|2022-02-04 16:58:30|853|852|853.3|852|853.3|852|853|852|1
1643993920000|2022-02-04 16:58:40|853.5|851.8|853.3|852|853.5|852|853.3|851.8|0
1643993930000|2022-02-04 16:58:50|853.5||853.3||853.5||853.3||0
1643993940000|2022-02-04 16:59:00|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|0
1643993950000|2022-02-04 16:59:10||852||852.3||852.3||852|6
1643993960000|2022-02-04 16:59:20||852||852||852.3||852|0
1643993970000|2022-02-04 16:59:30|853.3||853.3||853.5||853.3||0
1643993990000|2022-02-04 16:59:50|853|851.8|853|851.8|853|851.8|853|851.8|3
1643994000000|2022-02-04 17:00:00|853.3|852|853|851.8|853.3|852|853|851.8|1
1643994010000|2022-02-04 17:00:10|852.8|851.5|853|851.5|853|851.8|852.8|851.5|0
1643994020000|2022-02-04 17:00:20|852.8|851.3|852.3|851|852.8|851.3|852.3|851|42
1643994030000|2022-02-04 17:00:30|852|850.8|852.3|850.8|852.3|851|852|850.8|0
1643994040000|2022-02-04 17:00:40||851||850.8||851||850.8|0
1643994050000|2022-02-04 17:00:50||851||851||851||850.8|0
1643994060000|2022-02-04 17:01:00|852|850.8|852.3|850.8|852.3|850.8|852|850.8|1
1643994070000|2022-02-04 17:01:10|852.5|851|852.3|851|852.5|851|852.3|851|161
1643994080000|2022-02-04 17:01:20|852|850.8|851.8|850.5|852.3|850.8|851.8|850.5|2
1643994090000|2022-02-04 17:01:30||850.3||850.3||850.3||850.3|0
1643994100000|2022-02-04 17:01:40|851.5|850.5|851.8|850.3|851.8|850.5|851.5|850.3|0
1643994110000|2022-02-04 17:01:50||850.5||850.3||850.5||850.3|0
1643994120000|2022-02-04 17:02:00|852.3|850.5|852|850.8|852.3|851|852|850.5|0
1643994130000|2022-02-04 17:02:10|852.3|851|852.3|851|852.3|851|852.3|851|2
1643994140000|2022-02-04 17:02:20|852|850.8|852|850.8|852.3|850.8|852|850.8|9
1643994150000|2022-02-04 17:02:30|852.3|851|852.5|851|852.5|851|852.3|851|0
1643994160000|2022-02-04 17:02:40|852.3||852.3||852.5||852.3||0
1643994170000|2022-02-04 17:02:50|852|850.8|851.5|850|852|850.8|851.5|850|22
1643994180000|2022-02-04 17:03:00|851.8|850.3|851.8|850.3|851.8|850.5|851.8|850|1
1643994190000|2022-02-04 17:03:10|852|850.5|851.8|850.5|852|850.5|851.8|850.5|0
1643994210000|2022-02-04 17:03:30|851.5|850.3|851.5|850|851.8|850.3|851.5|850|0
1643994220000|2022-02-04 17:03:40|851.3|850.3|851.8|850.5|851.8|850.5|851.3|850.3|21
1643994230000|2022-02-04 17:03:50||850.3||850.3||850.3||850.3|0
1643994240000|2022-02-04 17:04:00|851.5|850.5|851.8|850.3|851.8|850.5|851.5|850.3|1
1643994250000|2022-02-04 17:04:10|851.5||851.5||851.8||851.5||0
1643994260000|2022-02-04 17:04:20|851.8|850|851.8|850.3|851.8|850.3|851.5|850|0
1643994270000|2022-02-04 17:04:30||850.5||850.5||850.5||850.5|0
1643994280000|2022-02-04 17:04:40||850.3||850.5||850.5||850.3|0
1643994300000|2022-02-04 17:05:00|851.5|850.3|851.5|850.3|851.8|850.3|851.5|850|0
1643994310000|2022-02-04 17:05:10|851.8|850.5|851.5|850|851.8|850.5|851.5|850|1
1643994320000|2022-02-04 17:05:20|851.8|850.3|851.8|850.5|851.8|850.5|851.8|850.3|1
1643994330000|2022-02-04 17:05:30||850.3||850.5||850.5||850.3|0
1643994340000|2022-02-04 17:05:40|851.5|850.3|851.5|850.3|851.8|850.5|851.5|850.3|1
1643994350000|2022-02-04 17:05:50|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|1
1643994360000|2022-02-04 17:06:00|851.5|850.3|851.5|850.3|851.8|850.5|851.5|850.3|0
1643994370000|2022-02-04 17:06:10|851.8|850|851.5|850|851.8|850.3|851.5|850|0
1643994380000|2022-02-04 17:06:20||850.3||850||850.3||850|0
1643994390000|2022-02-04 17:06:30|851.3|850.3|851.3|850|851.5|850.3|851.3|849.8|1
1643994400000|2022-02-04 17:06:40|851|849.8|851.3|850|851.3|850|851|849.8|3
1643994410000|2022-02-04 17:06:50||849.8||850||850||849.8|0
1643994420000|2022-02-04 17:07:00|851.5|849.8|851.5|850.3|851.5|850.3|851.5|849.8|0
1643994430000|2022-02-04 17:07:10|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|0
1643994450000|2022-02-04 17:07:30|852||851.8||852||851.8||0
1643994460000|2022-02-04 17:07:40|852.3|850.8|852.3|850.8|852.3|851|852.3|850.8|47
1643994470000|2022-02-04 17:07:50|852|850.5|852|850.8|852|850.8|851.8|850.5|7
1643994490000|2022-02-04 17:08:10|852.3|851|852|850.8|852.3|851|852|850.8|0
1643994540000|2022-02-04 17:09:00|852.3|851|852.3|851|852.5|851|852|850.8|0
1643994550000|2022-02-04 17:09:10|852.5|851.3|852.5|851.3|852.5|851.3|852.3|851.3|0
1643994560000|2022-02-04 17:09:20|852.8|851.5|853|851.8|853|851.8|852.5|851.5|1
1643994570000|2022-02-04 17:09:30|852.8|851.5|853|851.5|853|851.5|852.8|851.5|1
1643994580000|2022-02-04 17:09:40|852.8|851.8|853|851.5|853|851.8|852.8|851.5|1
1643994590000|2022-02-04 17:09:50|852.8|851.8|852.8|851.5|853|851.8|852.8|851.5|6
1643994600000|2022-02-04 17:10:00|853|851.8|853|851.5|853|851.8|852.8|851.5|3
1643994610000|2022-02-04 17:10:10|852.8|851.3|852.3|851|852.8|851.3|852.3|851|1
1643994620000|2022-02-04 17:10:20|852.5|851.3|852.3|851|852.5|851.3|852.3|851|0
1643994630000|2022-02-04 17:10:30|852.5|850.8|852.3|850.8|852.5|851|852.3|850.8|1
1643994640000|2022-02-04 17:10:40||851||851||851||851|0
1643994650000|2022-02-04 17:10:50|852|850.8|852.3|851|852.3|851|852|850.8|54
1643994660000|2022-02-04 17:11:00|852.5||852.3||852.5||852.3||0
1643994670000|2022-02-04 17:11:10||850.8||850.8||850.8||850.8|0
1643994680000|2022-02-04 17:11:20|852||852.3||852.3||852||11
1643994690000|2022-02-04 17:11:30|852.5|851|852.3|851|852.5|851.3|852.3|851|12
1643994700000|2022-02-04 17:11:40|852|850.8|852.5|851|852.5|851|852|850.8|9
1643994710000|2022-02-04 17:11:50||851.3||851.3||851.3||851|38
1643994720000|2022-02-04 17:12:00|852.8||852.5||852.8||852.5||2
1643994730000|2022-02-04 17:12:10||851||851||851.3||851|0
1643994740000|2022-02-04 17:12:20|852.8|851.3|852.8|851.3|852.8|851.3|852.5|851|0
1643994750000|2022-02-04 17:12:30|853|851.5|852.8|851.5|853|851.5|852.8|851.5|0
1643994760000|2022-02-04 17:12:40|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851.3|0
1643994770000|2022-02-04 17:12:50|853|851.3|852.8|851.5|853|851.5|852.8|851.3|0
1643994780000|2022-02-04 17:13:00|853|851.8|853|851.8|853|851.8|853|851.5|0
1643994790000|2022-02-04 17:13:10|853.3|851.5|853|851.8|853.3|851.8|852.8|851.5|46
1643994800000|2022-02-04 17:13:20|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|16
1643994810000|2022-02-04 17:13:30|853|851.8|853|851.8|853.5|852|853|851.8|38
1643994820000|2022-02-04 17:13:40|853.3|852|853.5|852.3|853.5|852.3|853|852|21
1643994830000|2022-02-04 17:13:50|853.3|852|853.5|852|853.5|852|853.3|852|10
1643994840000|2022-02-04 17:14:00|853.8|852.3|853.5|852.3|853.8|852.3|853.5|852.3|11
1643994850000|2022-02-04 17:14:10|853.3|852|853.3|852|853.3|852|853.3|852|34
1643994860000|2022-02-04 17:14:20|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|12
1643994870000|2022-02-04 17:14:30|853.8|852.5|853.5|852.3|853.8|852.5|853.5|852.3|0
1643994880000|2022-02-04 17:14:40|853.3|852|853.3|852|853.3|852|853.3|852|34
1643994890000|2022-02-04 17:14:50|853.5|852.3|853.5|852|853.5|852.3|853.3|852|0
1643994900000|2022-02-04 17:15:00|853.3|852.3|853.5|852.3|853.5|852.3|853.3|852|0
1643994910000|2022-02-04 17:15:10|853.8|852.5|853.8|852.5|853.8|852.5|853.5|852.5|0
1643994920000|2022-02-04 17:15:20|854||853.8||854||853.8||3
1643994930000|2022-02-04 17:15:30|854||854||854||853.8||0
1643994940000|2022-02-04 17:15:40|853.8|852.8|853.8|852.3|853.8|852.8|853.8|852.3|1
1643994950000|2022-02-04 17:15:50|853.5|852.5|853.8|852.3|853.8|852.5|853.5|852.3|0
1643994960000|2022-02-04 17:16:00||852.5||852.3||852.5||852.3|1
1643994970000|2022-02-04 17:16:10||852.5||852.3||852.5||852.3|3
1643994980000|2022-02-04 17:16:20|853.5|852|853.5|852.3|853.8|852.3|853.5|852|0
1643994990000|2022-02-04 17:16:30|853.8|852.5|853.5|852.3|853.8|852.5|853.5|852.3|1
1643995000000|2022-02-04 17:16:40|853.3|852|853.5|852|853.5|852.3|853.3|852|0
1643995010000|2022-02-04 17:16:50|853.3|852.3|853.5|852|853.5|852.3|853.3|852|0
1643995020000|2022-02-04 17:17:00||852.3||852.3||852.3||852|0
1643995030000|2022-02-04 17:17:10|853.8|852|853.3|852|853.8|852.3|853.3|852|1
1643995040000|2022-02-04 17:17:20|853.5||853.3||853.5||853.3||0
1643995050000|2022-02-04 17:17:30|853.5|852.3|853.5|852|853.5|852.3|853.3|852|0
1643995060000|2022-02-04 17:17:40||852.3||852||852.3||852|0
1643995070000|2022-02-04 17:17:50||852.3||852.3||852.3||852|0
1643995080000|2022-02-04 17:18:00||852||852||852.3||852|0
1643995090000|2022-02-04 17:18:10|853.3|852.3|853.5|852.3|853.5|852.3|853.3|852.3|1
1643995100000|2022-02-04 17:18:20|853.8|852|853.8|852.5|853.8|852.5|853.8|852|11
1643995110000|2022-02-04 17:18:30|853.5|852.3|853.8|852.3|853.8|852.5|853.5|852.3|0
1643995120000|2022-02-04 17:18:40||852.5||852.5||852.5||852.5|15
1643995130000|2022-02-04 17:18:50|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|1
1643995140000|2022-02-04 17:19:00|853.8|852.5|853.8|852.3|853.8|852.5|853.5|852.3|26
1643995150000|2022-02-04 17:19:10||852.5||852.5||852.5||852.5|6
1643995170000|2022-02-04 17:19:30|||||||||40
1643995180000|2022-02-04 17:19:40||852.3||852.5||852.5||852.3|1
1643995190000|2022-02-04 17:19:50||852.3||852.5||852.5||852.3|0
1643995200000|2022-02-04 17:20:00||852.3||852.5||852.5||852.3|6
1643995210000|2022-02-04 17:20:10|854|852.8|854|852.8|854.3|853|854|852.8|22
1643995220000|2022-02-04 17:20:20|853.8|852.5|854|852.8|854|852.8|853.8|852.5|7
1643995230000|2022-02-04 17:20:30|853.8|852.5|854|852.8|854|852.8|853.8|852.5|3
1643995250000|2022-02-04 17:20:50|||||||||12
1643995260000|2022-02-04 17:21:00|853.8|852.5|853.8|852.5|854|852.8|853.8|852.5|9
1643995270000|2022-02-04 17:21:10|854||853.8||854||853.8||1
1643995280000|2022-02-04 17:21:20|854|852.8|854|852.8|854|852.8|853.8|852.8|0
1643995290000|2022-02-04 17:21:30|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.5|0
1643995310000|2022-02-04 17:21:50|854|852.8|854|852.8|854|852.8|853.8|852.8|10
1643995320000|2022-02-04 17:22:00|854.3|853|854.3|852.8|854.3|853|854.3|852.8|6
1643995330000|2022-02-04 17:22:10||853||853||853||853|14
1643995340000|2022-02-04 17:22:20|854.5||854.5||854.5||854.5||12
1643995350000|2022-02-04 17:22:30|854.8|853.3|854.8|853.5|854.8|853.5|854.8|853.3|1
1643995360000|2022-02-04 17:22:40|854.5|853.3|854.8|853.3|854.8|853.3|854.5|853.3|0
1643995370000|2022-02-04 17:22:50|854.5||854.5||854.8||854.5||0
1643995380000|2022-02-04 17:23:00|854.8|853|854.5|853.3|854.8|853.3|854.5|853|1
1643995390000|2022-02-04 17:23:10|854.8|853|854.8|853.5|854.8|853.5|854.8|853|0
1643995400000|2022-02-04 17:23:20||853.3||853.3||853.5||853.3|0
1643995410000|2022-02-04 17:23:30||853.5||853.5||853.5||853.3|0
1643995430000|2022-02-04 17:23:50||853.3||853.5||853.5||853.3|0
1643995440000|2022-02-04 17:24:00|854.5|853.3|854.3|853|854.5|853.5|854.3|853|4
1643995450000|2022-02-04 17:24:10|854.5|853.3|854.5|853.3|854.8|853.3|854.5|853|0
1643995460000|2022-02-04 17:24:20|854.3|853|854.5|853|854.5|853.3|854.3|853|1
1643995470000|2022-02-04 17:24:30||853.3||853||853.3||853|0
1643995480000|2022-02-04 17:24:40|854.8|853.3|854.8|853.5|854.8|853.5|854.8|853.3|1
1643995490000|2022-02-04 17:24:50||853.3||853.3||853.3||853.3|0
1643995500000|2022-02-04 17:25:00||853.5||853.5||853.5||853.5|0
1643995510000|2022-02-04 17:25:10|854.5|853.3|854.8|853.3|854.8|853.5|854.5|853.3|0
1643995520000|2022-02-04 17:25:20|855|853.8|855|853.5|855.3|853.8|855|853.5|8
1643995530000|2022-02-04 17:25:30||853.8||853.5||853.8||853.5|12
1643995540000|2022-02-04 17:25:40|855.3|853.8|855.3|853.8|855.3|853.8|855.3|853.8|0
1643995550000|2022-02-04 17:25:50|855|854|855.3|854|855.5|854|855|854|0
1643995560000|2022-02-04 17:26:00|855.5||855.3||855.5||855.3||3
1643995570000|2022-02-04 17:26:10|855.5|854.3|855.5|854|855.5|854.3|855.3|854|1
1643995580000|2022-02-04 17:26:20|855.8|854.3|855.5|854.3|855.8|854.3|855.5|854|1
1643995590000|2022-02-04 17:26:30|855.8|854.5|855.5|854.3|855.8|854.5|855.5|854.3|23
1643995600000|2022-02-04 17:26:40||854||854.3||854.3||854|4
1643995610000|2022-02-04 17:26:50|855.3|854|855.3|854|855.5|854.3|855.3|854|0
1643995630000|2022-02-04 17:27:10|855.5||855.3||855.5||855.3||0
1643995640000|2022-02-04 17:27:20|855.5||855.5||855.5||855.3||3
1643995650000|2022-02-04 17:27:30||854.3||854||854.3||854|0
1643995660000|2022-02-04 17:27:40|855.3||855.3||855.3||855.3||0
1643995700000|2022-02-04 17:28:20|855.5|854.3|855.5|854|855.5|854.3|855.5|854|0
1643995710000|2022-02-04 17:28:30||854.3||854||854.3||854|0
1643995720000|2022-02-04 17:28:40|855.3|854.3|855.5|854.3|855.5|854.3|855.3|854|3
1643995730000|2022-02-04 17:28:50|855.3|854|855.3|854|855.3|854|855.3|854|0
1643995740000|2022-02-04 17:29:00|855.5|854.3|855.5|854.3|855.5|854.3|855.5|854|2
1643995750000|2022-02-04 17:29:10|855.3|854|855.5|854|855.5|854|855.3|854|0
1643995760000|2022-02-04 17:29:20||854.3||854.3||854.3||854|5
1643995770000|2022-02-04 17:29:30|855.3|854|855.3|854|855.3|854|855.3|854|0
1643995780000|2022-02-04 17:29:40|855.5||855.3||855.5||855.3||3
1643995790000|2022-02-04 17:29:50|855.5|854.3|855.8|854.3|855.8|854.5|855.5|854.3|57
1643995800000|2022-02-04 17:30:00||854.5||854.3||854.5||854.3|2
1643995810000|2022-02-04 17:30:10|855.5||855.8||855.8||855.5||7
1643995820000|2022-02-04 17:30:20||854.5||854.3||854.5||854.3|3
1643995830000|2022-02-04 17:30:30|855.5||855.5||855.8||855.5||0
1643995840000|2022-02-04 17:30:40|855.8||855.5||855.8||855.5||0
1643995850000|2022-02-04 17:30:50|855.3|854|855.3|853.8|855.3|854|855.3|853.8|4
1643995860000|2022-02-04 17:31:00|855||855||855||855||1
1643995870000|2022-02-04 17:31:10|854.8|853.5|855|853.5|855|853.8|854.8|853.5|0
1643995880000|2022-02-04 17:31:20||853.8||853.5||853.8||853.5|0
1643995890000|2022-02-04 17:31:30|854.8||855||855||854.8||0
1643995900000|2022-02-04 17:31:40|854.8||854.8||855||854.8||1
1643995920000|2022-02-04 17:32:00|855||854.8||855||854.8||1
1643995940000|2022-02-04 17:32:20|855|853.8|855.3|853.8|855.3|853.8|854.8|853.8|4
1643995950000|2022-02-04 17:32:30||854||854||854||853.8|0
1643995960000|2022-02-04 17:32:40|855.5|853.8|855.3|853.8|855.5|853.8|855.3|853.8|1
1643995970000|2022-02-04 17:32:50|855|853.5|855|853.5|855.3|853.5|854.8|853.5|0
1643995980000|2022-02-04 17:33:00|854.8||855||855||854.8||0
1643995990000|2022-02-04 17:33:10|854.8||855||855||854.8||0
1643996000000|2022-02-04 17:33:20|854.8||854.8||855||854.8||0
1643996010000|2022-02-04 17:33:30|855|853.8|855|853.8|855|853.8|855|853.8|0
1643996020000|2022-02-04 17:33:40||853.5||853.5||853.5||853.5|0
1643996030000|2022-02-04 17:33:50|854.8|853.3|854.8|853.3|854.8|853.3|854.8|853.3|4
1643996040000|2022-02-04 17:34:00|855|853.5|854.8|853.5|855|853.5|854.8|853.5|0
1643996050000|2022-02-04 17:34:10||853.3||853.3||853.3||853.3|0
1643996060000|2022-02-04 17:34:20||853.5||853.5||853.5||853.3|0
1643996070000|2022-02-04 17:34:30|854.5|853.3|854.3|853|854.5|853.5|854.3|853|31
1643996080000|2022-02-04 17:34:40|||||||||2
1643996090000|2022-02-04 17:34:50|854|852.8|854|852.8|854|852.8|854|852.8|8
1643996100000|2022-02-04 17:35:00||852.5||852.8||852.8||852.5|3
1643996110000|2022-02-04 17:35:10|||||||||13
1643996120000|2022-02-04 17:35:20||852.5||852.8||852.8||852.5|0
1643996130000|2022-02-04 17:35:30|||||||||5
1643996140000|2022-02-04 17:35:40|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.3|21
1643996190000|2022-02-04 17:36:30|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|45
1643996210000|2022-02-04 17:36:50|853.3|852|853.3|852|853.3|852|853.3|852|8
1643996220000|2022-02-04 17:37:00|853.5||853.3||853.5||853.3||11
1643996230000|2022-02-04 17:37:10|853.5|851.8|853.3|851.8|853.5|851.8|853|851.8|10
1643996240000|2022-02-04 17:37:20|853.5|852|853.3|852|853.5|852|853.3|851.8|1
1643996250000|2022-02-04 17:37:30|853|851.8|853|851.8|853|851.8|853|851.8|14
1643996260000|2022-02-04 17:37:40|852.8|851.5|852.8|851.5|852.8|851.5|852.5|851.3|3
1643996270000|2022-02-04 17:37:50||851.3||851.5||851.5||851.3|0
1643996280000|2022-02-04 17:38:00|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851.3|1
1643996290000|2022-02-04 17:38:10|853|851.8|853|851.8|853|851.8|853|851.8|10
1643996300000|2022-02-04 17:38:20||851.5||851.5||851.8||851.5|0
1643996310000|2022-02-04 17:38:30|853.3|851.8|853.8|852.3|853.8|852.3|853.3|851.8|0
1643996320000|2022-02-04 17:38:40|853.5|852.5|853.5|852|853.5|852.5|853.5|852|0
1643996330000|2022-02-04 17:38:50|853.3|852.3|853.3|852|853.3|852.3|853.3|851.8|0
1643996340000|2022-02-04 17:39:00|853.5|851.8|853.3|852|853.5|852|853.3|851.8|0
1643996350000|2022-02-04 17:39:10|853.5|851.8|853.5|852|853.5|852|853.5|851.8|0
1643996360000|2022-02-04 17:39:20|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.5|43
1643996370000|2022-02-04 17:39:30|854||854||854||854||1
1643996380000|2022-02-04 17:39:40|853.8||853.8||853.8||853.8||0
1643996390000|2022-02-04 17:39:50|854||853.8||854||853.8||0
1643996410000|2022-02-04 17:40:10|853.5|852.3|853.8|852.3|853.8|852.3|853.5|852.3|1
1643996420000|2022-02-04 17:40:20|853.5||853.5||853.5||853.5||0
1643996430000|2022-02-04 17:40:30|853.8||853.5||853.8||853.5||0
1643996440000|2022-02-04 17:40:40||852||852.3||852.3||852|0
1643996450000|2022-02-04 17:40:50||852||852||852||852|0
1643996460000|2022-02-04 17:41:00|853.3|851.8|853|851.8|853.3|851.8|853|851.8|0
1643996470000|2022-02-04 17:41:10|853.3||853.3||853.3||853.3||0
1643996490000|2022-02-04 17:41:30|853.5|852|853.5|852|853.5|852|853.3|851.8|0
1643996500000|2022-02-04 17:41:40|853.3||853.3||853.3||853.3||0
1643996510000|2022-02-04 17:41:50|853.5|851.8|853.3|851.8|853.5|851.8|853.3|851.8|0
1643996530000|2022-02-04 17:42:10||852||852||852||851.8|0
1643996540000|2022-02-04 17:42:20|853|851.8|853.3|852|853.3|852|853|851.8|0
1643996550000|2022-02-04 17:42:30||851.8||852||852||851.8|0
1643996560000|2022-02-04 17:42:40|853.5||853.3||853.5||853.3||0
1643996580000|2022-02-04 17:43:00|853|851.8|853|851.8|853|851.8|853|851.8|1
1643996590000|2022-02-04 17:43:10||851.5||851.5||851.5||851.5|5
1643996600000|2022-02-04 17:43:20|853.3|851.8|853|851.8|853.3|851.8|853|851.8|0
1643996610000|2022-02-04 17:43:30|853.3||853.3||853.3||853.3||0
1643996620000|2022-02-04 17:43:40|853||853.3||853.3||853||2
1643996630000|2022-02-04 17:43:50||852||852||852||852|0
1643996650000|2022-02-04 17:44:10|853.5|851.8|853.3|851.8|853.5|852|853.3|851.8|0
1643996660000|2022-02-04 17:44:20||852||851.8||852||851.8|0
1643996670000|2022-02-04 17:44:30|853|851.5|852.8|851.5|853|851.5|852.8|851.3|0
1643996680000|2022-02-04 17:44:40||851.3||851.5||851.5||851.3|0
1643996690000|2022-02-04 17:44:50||851.3||851.3||851.5||851.3|0
1643996700000|2022-02-04 17:45:00|853|851.5|852.8|851.5|853|851.5|852.8|851.3|0
1643996710000|2022-02-04 17:45:10|853||852.8||853||852.8||0
1643996720000|2022-02-04 17:45:20|853|851.8|853|851.8|853|851.8|853|851.8|11
1643996730000|2022-02-04 17:45:30|853.3|852|853.5|852|853.5|852.3|853.3|852|50
1643996740000|2022-02-04 17:45:40||852.3||852.3||852.3||852.3|0
1643996750000|2022-02-04 17:45:50|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.5|89
1643996760000|2022-02-04 17:46:00|||||||||35
1643996770000|2022-02-04 17:46:10|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|25
1643996780000|2022-02-04 17:46:20|||||||||19
1643996790000|2022-02-04 17:46:30|853.3|852|853.3|852|853.3|852.3|853.3|852|4
1643996800000|2022-02-04 17:46:40|853|851.8|853|851.8|853|851.8|853|851.8|1
1643996810000|2022-02-04 17:46:50|||||||||12
1643996820000|2022-02-04 17:47:00|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|0
1643996830000|2022-02-04 17:47:10|853||852.8||853||852.8||0
1643996840000|2022-02-04 17:47:20|853||852.8||853||852.8||0
1643996850000|2022-02-04 17:47:30|853|851.8|853.3|852|853.3|852|853|851.8|2
1643996860000|2022-02-04 17:47:40|853.5|852.3|853.5|852|853.5|852.3|853.3|852|0
1643996870000|2022-02-04 17:47:50|853.3|852.3|853.3|852|853.5|852.3|853.3|852|2
1643996880000|2022-02-04 17:48:00|853.5||853.5||853.5||853.3||1
1643996890000|2022-02-04 17:48:10|853.3||853.3||853.3||853.3||5
1643996900000|2022-02-04 17:48:20||851.8||851.8||851.8||851.8|0
1643996910000|2022-02-04 17:48:30|853||853.3||853.3||853||0
1643996920000|2022-02-04 17:48:40|853||853||853||853||0
1643996930000|2022-02-04 17:48:50|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|0
1643996940000|2022-02-04 17:49:00||851.3||851.3||851.5||851.3|0
1643996950000|2022-02-04 17:49:10|852.5|851.5|852.5|851.3|852.5|851.5|852.5|851.3|0
1643996960000|2022-02-04 17:49:20|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|5
1643996970000|2022-02-04 17:49:30|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|0
1643996980000|2022-02-04 17:49:40||851||851||851.3||851|0
1643996990000|2022-02-04 17:49:50||851.3||851.3||851.3||851.3|0
1643997010000|2022-02-04 17:50:10|852.8|851.5|853|851.5|853|851.5|852.8|851.5|0
1643997020000|2022-02-04 17:50:20|852.8||853||853||852.8||0
1643997030000|2022-02-04 17:50:30|852.8||852.8||852.8||852.8||0
1643997040000|2022-02-04 17:50:40|853||852.8||853||852.8||0
1643997050000|2022-02-04 17:50:50||851.3||851.3||851.3||851.3|0
1643997060000|2022-02-04 17:51:00||851.5||851.5||851.5||851.3|0
1643997070000|2022-02-04 17:51:10|853||852.8||853||852.8||0
1643997080000|2022-02-04 17:51:20|853|851.3|852.8|851.3|853|851.3|852.5|851.3|0
1643997090000|2022-02-04 17:51:30||851.5||851.3||851.5||851.3|5
1643997100000|2022-02-04 17:51:40||851.5||851.3||851.5||851.3|0
1643997110000|2022-02-04 17:51:50||851.5||851.3||851.5||851.3|0
1643997120000|2022-02-04 17:52:00||851.5||851.5||851.5||851.3|0
1643997130000|2022-02-04 17:52:10|852.5|851.3|852.3|851|852.5|851.5|852.3|851|36
1643997140000|2022-02-04 17:52:20|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|42
1643997170000|2022-02-04 17:52:50|852.8||852.8||852.8||852.8||0
1643997180000|2022-02-04 17:53:00||851.5||851.5||851.5||851.3|0
1643997200000|2022-02-04 17:53:20|853||853||853||852.8||0
1643997210000|2022-02-04 17:53:30|852.8||853||853||852.8||0
1643997220000|2022-02-04 17:53:40|852.8||852.8||853||852.8||0
1643997240000|2022-02-04 17:54:00|853|851.8|853|851.5|853|851.8|853|851.5|0
1643997250000|2022-02-04 17:54:10|852.8|851.8|853|851.8|853|851.8|852.8|851.8|0
1643997260000|2022-02-04 17:54:20||851.5||851.5||851.8||851.5|0
1643997270000|2022-02-04 17:54:30||851.8||851.5||851.8||851.5|0
1643997280000|2022-02-04 17:54:40|852.5|851.3|852.3|851|852.5|851.3|852.3|851|13
1643997290000|2022-02-04 17:54:50||850.8||851||851||850.8|29
1643997310000|2022-02-04 17:55:10|852.5||852.3||852.5||852.3||0
1643997320000|2022-02-04 17:55:20|852|850.8|852.3|851|852.3|851|852|850.8|0
1643997330000|2022-02-04 17:55:30|852.5||852.3||852.5||852.3||0
1643997340000|2022-02-04 17:55:40|852.5||852.3||852.5||852.3||0
1643997350000|2022-02-04 17:55:50|852.5||852.5||852.5||852.3||0
1643997360000|2022-02-04 17:56:00|852.3||852.5||852.5||852.3||0
1643997370000|2022-02-04 17:56:10||851.3||851.3||851.3||851|0
1643997400000|2022-02-04 17:56:40|852.8|851.5|852.8|851.3|852.8|851.5|852.8|851.3|1
1643997410000|2022-02-04 17:56:50||851.5||851.5||851.5||851.3|0
1643997430000|2022-02-04 17:57:10|853||852.8||853||852.8||1
1643997440000|2022-02-04 17:57:20|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|0
1643997450000|2022-02-04 17:57:30|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.3|0
1643997460000|2022-02-04 17:57:40|853|851.3|853|851.5|853|851.5|852.8|851.3|0
1643997470000|2022-02-04 17:57:50|852.8|851.8|852.8|851.5|852.8|851.8|852.8|851.5|0
1643997480000|2022-02-04 17:58:00|853|851.3|852.8|851.3|853|851.3|852.8|851.3|3
1643997490000|2022-02-04 17:58:10|852.5||852.5||852.5||852.5||0
1643997500000|2022-02-04 17:58:20|852.3|851|852.3|850.8|852.3|851|852.3|850.8|7
1643997510000|2022-02-04 17:58:30|852.5|851|852.5|851|852.5|851|852.3|851|11
1643997520000|2022-02-04 17:58:40||851.3||851.3||851.3||851|0
1643997530000|2022-02-04 17:58:50||851||851.3||851.3||851|0
1643997540000|2022-02-04 17:59:00|852.8||852.8||852.8||852.8||0
1643997550000|2022-02-04 17:59:10|852.5||852.5||852.8||852.5||0
1643997560000|2022-02-04 17:59:20|852.8|851.5|853|851.5|853|851.5|852.5|851.5|1
1643997570000|2022-02-04 17:59:30|852.8|851.3|852.8|851.3|852.8|851.3|852.8|851.3|0
1643997580000|2022-02-04 17:59:40|852.5||852.8||852.8||852.5||0
1643997590000|2022-02-04 17:59:50|852.5||852.5||852.8||852.5||0
1643997600000|2022-02-04 18:00:00|852.8||852.8||852.8||852.5||0
1643997610000|2022-02-04 18:00:10|852.5||852.5||852.8||852.5||0
1643997620000|2022-02-04 18:00:20|852.8|851.5|852.5|851.3|852.8|851.5|852.5|851.3|1
1643997630000|2022-02-04 18:00:30|852.8||852.5||852.8||852.5||0
1643997640000|2022-02-04 18:00:40|852.8||852.8||852.8||852.5||0
1643997650000|2022-02-04 18:00:50|852.5|851.5|852.8|851.5|852.8|851.5|852.5|851.5|5
1643997660000|2022-02-04 18:01:00|853|851.8|853|851.8|853|851.8|852.8|851.8|0
1643997680000|2022-02-04 18:01:20||851.5||851.5||851.5||851.5|0
1643997690000|2022-02-04 18:01:30|852.8||852.8||852.8||852.8||0
1643997700000|2022-02-04 18:01:40|853|851.8|853|851.8|853|851.8|852.8|851.5|0
1643997720000|2022-02-04 18:02:00|852.8|851.5|852.8|851.5|853|851.5|852.8|851.5|0
1643997730000|2022-02-04 18:02:10|853||852.8||853||852.8||1
1643997740000|2022-02-04 18:02:20|853|851.8|853|851.8|853|851.8|853|851.8|2
1643997750000|2022-02-04 18:02:30|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|0
1643997760000|2022-02-04 18:02:40|852.5|851.3|852|850.8|852.5|851.3|852|850.8|0
1643997770000|2022-02-04 18:02:50|852.3||852||852.3||852||0
1643997780000|2022-02-04 18:03:00|852.3|851|852.3|851|852.3|851|852.3|850.8|0
1643997800000|2022-02-04 18:03:20|852.5|851.3|852.8|851.3|852.8|851.3|852.5|851.3|10
1643997810000|2022-02-04 18:03:30|852.5|851|852.8|851.3|852.8|851.3|852.5|851|0
1643997820000|2022-02-04 18:03:40||851.5||851.5||851.5||851.5|0
1643997840000|2022-02-04 18:04:00|853|851.3|853|851.8|853|851.8|853|851.3|0
1643997850000|2022-02-04 18:04:10|853.3|852|853.3|852|853.3|852|853.3|852|2
1643997860000|2022-02-04 18:04:20||851.8||852||852||851.8|0
1643997870000|2022-02-04 18:04:30|853.5|851.8|853.5|852|853.5|852|853.5|851.8|0
1643997880000|2022-02-04 18:04:40|853.3||853.3||853.5||853.3||0
1643997890000|2022-02-04 18:04:50||851.8||852||852||851.8|0
1643997900000|2022-02-04 18:05:00|853.5|851.8|853.5|852|853.5|852.3|853.5|851.8|0
1643997910000|2022-02-04 18:05:10|853.3||853.3||853.3||853.3||0
1643997920000|2022-02-04 18:05:20||851.8||852||852||851.8|0
1643997940000|2022-02-04 18:05:40|853|851.8|853.3|852|853.3|852|853|851.8|11
1643997950000|2022-02-04 18:05:50|853.5||853.5||853.5||853.3||1
1643997960000|2022-02-04 18:06:00|853.3|852.3|854|852.5|854|852.8|853.3|852.3|16
1643997970000|2022-02-04 18:06:10|854.3|852.8|854|852.8|854.3|852.8|854|852.8|0
1643997980000|2022-02-04 18:06:20|854.3||854||854.3||854||0
1643997990000|2022-02-04 18:06:30|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.5|10
1643998000000|2022-02-04 18:06:40|853.5|852.3|853.8|852.5|853.8|852.5|853.5|852.3|8
1643998010000|2022-02-04 18:06:50|854||854||854||854||1
1643998020000|2022-02-04 18:07:00|853.8|852.8|853.8|852.5|854|852.8|853.8|852.5|0
1643998040000|2022-02-04 18:07:20|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|1
1643998060000|2022-02-04 18:07:40|853.8||853.5||853.8||853.5||1
1643998070000|2022-02-04 18:07:50|853.8|852.5|853.8|852.5|853.8|852.5|853.5|852.5|0
1643998080000|2022-02-04 18:08:00|853.5|852.3|853.8|852.3|853.8|852.5|853.5|852.3|0
1643998090000|2022-02-04 18:08:10|853.5|852.5|853.5|852.3|853.8|852.5|853.5|852.3|0
1643998100000|2022-02-04 18:08:20|853.8|852.5|853.8|852.5|854|852.5|853.5|852.5|78
1643998110000|2022-02-04 18:08:30|853.5|852.3|853.8|852.5|853.8|852.5|853.5|852.3|1
1643998130000|2022-02-04 18:08:50|853.5|852.3|853.8|852.3|853.8|852.3|853.5|852.3|8
1643998140000|2022-02-04 18:09:00|854|852.5|854|852.5|854|852.5|854|852.5|0
1643998150000|2022-02-04 18:09:10||852.8||852.8||852.8||852.5|0
1643998160000|2022-02-04 18:09:20|854.3||854.3||854.3||854.3||0
1643998170000|2022-02-04 18:09:30|||||||||1
1643998180000|2022-02-04 18:09:40||853||852.8||853||852.8|0
1643998190000|2022-02-04 18:09:50||853||852.8||853||852.8|0
1643998200000|2022-02-04 18:10:00|854.5|853|854.5|853.3|854.5|853.3|854.5|853|0
1643998210000|2022-02-04 18:10:10|||||||||1
1643998230000|2022-02-04 18:10:30|||||||||1
1643998240000|2022-02-04 18:10:40|854.8||854.5||854.8||854.5||0
1643998250000|2022-02-04 18:10:50|854.3|853|854.3|853|854.3|853|854.3|853|1
1643998260000|2022-02-04 18:11:00|854.5|853.3|854.5|853|854.5|853.3|854.5|853|0
1643998270000|2022-02-04 18:11:10|854.3||854.5||854.5||854.3||0
1643998280000|2022-02-04 18:11:20|854.3|853.3|854.5|853|854.5|853.3|854.3|853|0
1643998290000|2022-02-04 18:11:30||853.3||853||853.3||853|8
1643998300000|2022-02-04 18:11:40|854.3||854.5||854.5||854.3||0
1643998310000|2022-02-04 18:11:50||853.3||853.3||853.3||853.3|0
1643998330000|2022-02-04 18:12:10|854.8||854.5||854.8||854.5||0
1643998340000|2022-02-04 18:12:20|854.8||854.5||854.8||854.5||0
1643998350000|2022-02-04 18:12:30|854.8|853|854.8|853.3|854.8|853.5|854.8|853|7
1643998360000|2022-02-04 18:12:40||853.5||853.5||853.5||853.3|3
1643998370000|2022-02-04 18:12:50|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853.3|0
1643998390000|2022-02-04 18:13:10||853||853||853||853|1
1643998400000|2022-02-04 18:13:20|854.3||854.3||854.5||854.3||0
1643998410000|2022-02-04 18:13:30|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853.3|0
1643998420000|2022-02-04 18:13:40|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.5|1
1643998450000|2022-02-04 18:14:10|855||854.8||855||854.8||2
1643998460000|2022-02-04 18:14:20|855|853.8|855|853.5|855|853.8|855|853.5|0
1643998470000|2022-02-04 18:14:30||853.8||853.8||853.8||853.5|0
1643998480000|2022-02-04 18:14:40||853.5||853.5||853.8||853.5|0
1643998490000|2022-02-04 18:14:50|854.8||854.8||854.8||854.8||0
1643998510000|2022-02-04 18:15:10|855|853.8|855|853.8|855.3|853.8|855|853.5|0
1643998520000|2022-02-04 18:15:20|855.3||855||855.3||855||0
1643998530000|2022-02-04 18:15:30|854.8|853.5|855|853.8|855|853.8|854.8|853.5|0
1643998540000|2022-02-04 18:15:40||853.5||853.5||853.8||853.5|0
1643998550000|2022-02-04 18:15:50|854.8|853.8|855|853.8|855|853.8|854.8|853.8|0
1643998560000|2022-02-04 18:16:00|855.3|853.5|854.8|853.5|855.3|853.8|854.8|853.5|0
1643998570000|2022-02-04 18:16:10|854.5|853.3|855|853.5|855|853.8|854.5|853.3|30
1643998580000|2022-02-04 18:16:20||853.8||853.8||853.8||853.5|2
1643998590000|2022-02-04 18:16:30|854.8|853.5|854.5|853.3|854.8|853.8|854.5|853.3|0
1643998600000|2022-02-04 18:16:40|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.5|0
1643998610000|2022-02-04 18:16:50|855||854.8||855||854.8||0
1643998620000|2022-02-04 18:17:00|855|853.8|855|853.8|855|853.8|855|853.5|1
1643998630000|2022-02-04 18:17:10|854.8|853.5|855.3|853.8|855.3|853.8|854.8|853.5|2
1643998640000|2022-02-04 18:17:20||854||853.8||854||853.8|0
1643998650000|2022-02-04 18:17:30||854||854||854||853.8|0
1643998660000|2022-02-04 18:17:40||853.8||854||854||853.8|1
1643998670000|2022-02-04 18:17:50||853.8||853.8||854||853.8|0
1643998680000|2022-02-04 18:18:00|855|854|855|853.5|855|854|855|853.5|0
1643998690000|2022-02-04 18:18:10|854.8|853.8|854.8|853.5|855|853.8|854.8|853.5|0
1643998720000|2022-02-04 18:18:40|855|853.8|855|853.5|855|853.8|855|853.5|0
1643998730000|2022-02-04 18:18:50|855.3|853.8|855.3|854|855.3|854|855.3|853.5|0
1643998740000|2022-02-04 18:19:00||853.8||853.8||854||853.8|0
1643998750000|2022-02-04 18:19:10||854||854||854||853.8|0
1643998760000|2022-02-04 18:19:20||853.8||854||854||853.8|0
1643998770000|2022-02-04 18:19:30||853.8||853.8||854||853.8|0
1643998780000|2022-02-04 18:19:40||854||853.8||854||853.8|0
1643998790000|2022-02-04 18:19:50||854||854||854||854|0
1643998800000|2022-02-04 18:20:00|855.5|854.3|855.5|854.3|855.5|854.3|855.5|854.3|0
1643998810000|2022-02-04 18:20:10|855.8||855.8||855.8||855.8||0
1643998820000|2022-02-04 18:20:20|855.5|854.5|855.8|854.5|855.8|854.5|855.5|854.3|0
1643998830000|2022-02-04 18:20:30|855.5|854.3|855.5|854.3|855.5|854.3|855.5|854.3|0
1643998840000|2022-02-04 18:20:40|855.8|854|855.5|854.3|855.8|854.3|855.5|854|0
1643998850000|2022-02-04 18:20:50|855.8||855.8||855.8||855.5||0
1643998860000|2022-02-04 18:21:00||854.5||854.3||854.5||854.3|2
1643998870000|2022-02-04 18:21:10||854.5||854.3||854.5||854.3|0
1643998880000|2022-02-04 18:21:20|855.5|854.5|855.5|854.3|855.5|854.5|855.5|854.3|0
1643998890000|2022-02-04 18:21:30|855.8|854.5|855.8|854.5|855.8|854.5|855.8|854.5|1
1643998900000|2022-02-04 18:21:40|856|854.8|856|854.5|856|854.8|855.8|854.5|4
1643998910000|2022-02-04 18:21:50|855.8|854.8|855.8|854.5|855.8|854.8|855.8|854.5|0
1643998920000|2022-02-04 18:22:00|856|854.8|856|854.8|856|854.8|856|854.5|23
1643998930000|2022-02-04 18:22:10||854.5||854.8||854.8||854.5|5
1643998950000|2022-02-04 18:22:30||854.5||854.5||854.5||854.5|0
1643998960000|2022-02-04 18:22:40|855.8||855.8||856||855.8||1
1643998990000|2022-02-04 18:23:10||854.3||854.5||854.5||854.3|0
1643999000000|2022-02-04 18:23:20|856|854.8|856|854.5|856|854.8|855.8|854.5|0
1643999010000|2022-02-04 18:23:30|855.8||855.8||855.8||855.8||0
1643999020000|2022-02-04 18:23:40|856||856||856||855.8||0
1643999030000|2022-02-04 18:23:50||854.8||854.5||854.8||854.5|0
1643999040000|2022-02-04 18:24:00|855.8||855.8||856||855.8||0
1643999050000|2022-02-04 18:24:10|856||856||856||856||0
1643999070000|2022-02-04 18:24:30||854.8||854.5||854.8||854.5|0
1643999090000|2022-02-04 18:24:50||854.8||854.8||854.8||854.5|5
1643999100000|2022-02-04 18:25:00|856.3|855|856.3|854.8|856.3|855|856.3|854.8|1
1643999110000|2022-02-04 18:25:10|856||856||856||856||0
1643999120000|2022-02-04 18:25:20||854.5||854.5||854.5||854.5|0
1643999130000|2022-02-04 18:25:30|855.8|854.8|856|854.5|856|854.8|855.8|854.5|0
1643999140000|2022-02-04 18:25:40|855.8|854.8|856|854.8|856|854.8|855.8|854.5|0
1643999160000|2022-02-04 18:26:00|856.3|855|856.3|854.8|856.3|855|856|854.8|0
1643999170000|2022-02-04 18:26:10|856|855|856.3|854.8|856.3|855|856|854.8|0
1643999180000|2022-02-04 18:26:20|856||856.3||856.3||856||0
1643999190000|2022-02-04 18:26:30|856|855|856.3|854.8|856.3|855|856|854.8|0
1643999200000|2022-02-04 18:26:40|856||856.3||856.3||856||0
1643999220000|2022-02-04 18:27:00|856|854.5|856|854.5|856|854.8|856|854.5|0
1643999230000|2022-02-04 18:27:10||854.8||854.8||854.8||854.5|0
1643999240000|2022-02-04 18:27:20|856.3|855|856.5|855|856.5|855|856.3|855|14
1643999250000|2022-02-04 18:27:30|856.3|855.3|856.5|855|856.5|855.3|856.3|855|0
1643999260000|2022-02-04 18:27:40||855.3||855||855.3||855|1
1643999270000|2022-02-04 18:27:50||855.3||855.3||855.3||855|1
1643999280000|2022-02-04 18:28:00|857|855.8|856.8|855.5|857|855.8|856.8|855.3|9
1643999290000|2022-02-04 18:28:10|856.5|855.3|856.8|855.5|856.8|855.5|856.5|855.3|0
1643999300000|2022-02-04 18:28:20|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|0
1643999310000|2022-02-04 18:28:30|856.8|855.5|856.8|855.5|856.8|855.5|856.5|855.5|1
1643999320000|2022-02-04 18:28:40||855.3||855.5||855.5||855.3|0
1643999330000|2022-02-04 18:28:50|857||857||857||857||0
1643999350000|2022-02-04 18:29:10|856.8||857||857||856.8||0
1643999360000|2022-02-04 18:29:20|856.8||856.8||856.8||856.8||0
1643999370000|2022-02-04 18:29:30|857||856.8||857||856.8||0
1643999380000|2022-02-04 18:29:40|857||856.8||857||856.8||0
1643999400000|2022-02-04 18:30:00|857||857||857||856.8||0
1643999410000|2022-02-04 18:30:10|856.8||856.8||856.8||856.8||8
1643999420000|2022-02-04 18:30:20|856.5|855.3|856.8|855.3|856.8|855.5|856.5|855.3|0
1643999430000|2022-02-04 18:30:30|856.5||856.5||856.5||856.5||0
1643999440000|2022-02-04 18:30:40|856.8||856.8||856.8||856.5||4
1643999450000|2022-02-04 18:30:50|856.5||856.5||856.8||856.5||0
1643999470000|2022-02-04 18:31:10|856.8|855|856.8|855.3|856.8|855.5|856.8|855|1
1643999480000|2022-02-04 18:31:20||855.5||855.3||855.5||855.3|0
1643999490000|2022-02-04 18:31:30|856.5||856.5||856.8||856.5||0
1643999500000|2022-02-04 18:31:40|856.8||856.5||856.8||856.5||0
1643999510000|2022-02-04 18:31:50|856.8||856.5||856.8||856.5||0
1643999520000|2022-02-04 18:32:00||855||855||855||855|0
1643999530000|2022-02-04 18:32:10|856.3||856.3||856.3||856.3||0
1643999540000|2022-02-04 18:32:20|856.5|855.3|856.5|855|856.5|855.3|856.5|855|46
1643999550000|2022-02-04 18:32:30|856.3|855.3|856.5|855.3|856.5|855.3|856.3|855.3|69
1643999580000|2022-02-04 18:33:00|856.8||856.8||856.8||856.5||1
1643999590000|2022-02-04 18:33:10|856.5||856.5||856.5||856.5||0
1643999600000|2022-02-04 18:33:20|856.8||856.8||856.8||856.5||0
1643999610000|2022-02-04 18:33:30|856.5|855.5|856.8|855.3|856.8|855.5|856.5|855.3|0
1643999620000|2022-02-04 18:33:40|856.5||856.5||856.5||856.5||0
1643999630000|2022-02-04 18:33:50|856.8|855|856.3|855|856.8|855|856.3|855|101
1643999680000|2022-02-04 18:34:40|856|854.8|856|854.5|856|854.8|855.8|854.5|10
1643999690000|2022-02-04 18:34:50|855.8|854.8|856|854.8|856|854.8|855.8|854.8|10
1643999700000|2022-02-04 18:35:00|855.8|854.5|855.8|854.5|856|854.8|855.8|854.5|0
1643999710000|2022-02-04 18:35:10|856||856||856||855.8||0
1643999720000|2022-02-04 18:35:20||854.8||854.8||854.8||854.8|0
1643999730000|2022-02-04 18:35:30|856.3|855|856.3|854.8|856.3|855|856.3|854.8|1
1643999740000|2022-02-04 18:35:40|856|855|856.3|855|856.3|855|856|855|0
1643999750000|2022-02-04 18:35:50|856|854.8|856|854.8|856.3|855|856|854.8|31
1643999760000|2022-02-04 18:36:00|855.8|854.5|855.8|854.5|855.8|854.5|855.8|854.5|0
1643999770000|2022-02-04 18:36:10|855.5|854.3|855.5|854.3|855.5|854.3|855.5|854.3|0
1643999790000|2022-02-04 18:36:30|855.3|854|855.3|854|855.3|854|855.3|854|8
1643999800000|2022-02-04 18:36:40|855.5|854.3|855.5|854|855.5|854.3|855.3|854|0
1643999810000|2022-02-04 18:36:50|855.3||855.5||855.5||855.3||0
1643999830000|2022-02-04 18:37:10||854.3||854||854.3||854|0
1643999840000|2022-02-04 18:37:20|855.8|854.3|855.8|854.3|855.8|854.5|855.8|854.3|3
1643999850000|2022-02-04 18:37:30|855.5|854|855.5|854|855.5|854.3|855.5|854|0
1643999870000|2022-02-04 18:37:50|855.3|854.3|855.3|853.8|855.3|854.3|855.3|853.8|0
1643999880000|2022-02-04 18:38:00|855|854|855.3|853.8|855.3|854|855|853.8|0
1643999890000|2022-02-04 18:38:10|855|853.5|855|853.5|855|853.5|855|853.5|0
1643999920000|2022-02-04 18:38:40|854.8||854.8||854.8||854.8||0
1643999930000|2022-02-04 18:38:50|854.5|853.3|853.5|852.3|854.8|853.3|853.5|852|46
1643999940000|2022-02-04 18:39:00|853.3|852|853.5|852|853.5|852.3|853.3|852|1
1643999950000|2022-02-04 18:39:10|853.3|852.3|853.5|852|853.5|852.3|853.3|852|0
1643999960000|2022-02-04 18:39:20||852.3||852.3||852.3||852.3|0
1643999970000|2022-02-04 18:39:30|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.3|1
1643999980000|2022-02-04 18:39:40|854|852.8|854|852.8|854|852.8|854|852.8|3
1644000040000|2022-02-04 18:40:40||852.5||852.5||852.8||852.5|0
1644000050000|2022-02-04 18:40:50||852.8||852.8||852.8||852.8|0
1644000080000|2022-02-04 18:41:20||852.5||852.5||852.5||852.5|0
1644000090000|2022-02-04 18:41:30||852.8||852.8||852.8||852.8|4
1644000110000|2022-02-04 18:41:50|854.3|853|854.3|852.8|854.3|853|854|852.8|1
1644000120000|2022-02-04 18:42:00|854|852.5|854|852.8|854|852.8|854|852.5|0
1644000130000|2022-02-04 18:42:10|854.3||854.3||854.3||854||4
1644000140000|2022-02-04 18:42:20|854||854||854.3||854||0
1644000150000|2022-02-04 18:42:30||852.5||852.5||852.8||852.5|0
1644000160000|2022-02-04 18:42:40|854.3|852.8|854.5|853.3|854.5|853.3|854.3|852.5|2
1644000180000|2022-02-04 18:43:00|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.5|0
1644000200000|2022-02-04 18:43:20||853.3||853.3||853.5||853.3|0
1644000220000|2022-02-04 18:43:40||853.5||853.3||853.5||853.3|0
1644000230000|2022-02-04 18:43:50|854.5||854.5||854.8||854.5||0
1644000240000|2022-02-04 18:44:00||853||853.3||853.3||853|0
1644000250000|2022-02-04 18:44:10||853||853.3||853.3||853|0
1644000260000|2022-02-04 18:44:20||853||853||853||853|0
1644000270000|2022-02-04 18:44:30||853.3||853.3||853.3||853.3|0
1644000300000|2022-02-04 18:45:00|854.8|853.5|854.8|853.5|855|853.5|854.5|853.3|0
1644000310000|2022-02-04 18:45:10||853.3||853.5||853.5||853.3|0
1644000320000|2022-02-04 18:45:20|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853.3|7
1644000330000|2022-02-04 18:45:30|854.3|853|854.5|853|854.5|853|854.3|853|3
1644000340000|2022-02-04 18:45:40||853.3||853||853.3||853|0
1644000350000|2022-02-04 18:45:50|854.8|853.3|854.8|853.5|854.8|853.5|854.8|853.3|0
1644000360000|2022-02-04 18:46:00|855|853.8|855|853.8|855|853.8|855|853.8|0
1644000370000|2022-02-04 18:46:10||853.5||853.8||853.8||853.5|0
1644000380000|2022-02-04 18:46:20||853.5||853.8||853.8||853.5|0
1644000390000|2022-02-04 18:46:30||853.5||853.8||853.8||853.5|0
1644000400000|2022-02-04 18:46:40|854.8|853.5|854.8|853.5|855|853.5|854.8|853.5|0
1644000410000|2022-02-04 18:46:50|855|853.8|855|853.8|855|853.8|855|853.5|0
1644000420000|2022-02-04 18:47:00||853.5||853.5||853.8||853.5|0
1644000430000|2022-02-04 18:47:10||853.8||853.5||853.8||853.5|0
1644000440000|2022-02-04 18:47:20|855.3|853.8|855.3|853.8|855.3|853.8|855|853.8|0
1644000450000|2022-02-04 18:47:30|855||855.3||855.3||855||0
1644000480000|2022-02-04 18:48:00||854||853.8||854||853.8|0
1644000500000|2022-02-04 18:48:20|855||855||855||855||0
1644000510000|2022-02-04 18:48:30||853.5||853.5||853.5||853.5|4
1644000520000|2022-02-04 18:48:40||853.8||853.5||853.8||853.5|0
1644000530000|2022-02-04 18:48:50|855.3|853.8|855|853.8|855.3|853.8|855|853.8|2
1644000540000|2022-02-04 18:49:00|855.3|854|855.3|853.8|855.3|854|855.3|853.8|1
1644000550000|2022-02-04 18:49:10||854||854||854||853.8|0
1644000560000|2022-02-04 18:49:20||853.8||853.8||854||853.8|0
1644000600000|2022-02-04 18:50:00|855.5|854|855.5|854|855.5|854|855.3|854|2
1644000610000|2022-02-04 18:50:10||854.3||854||854.3||854|0
1644000620000|2022-02-04 18:50:20|855.3||855.5||855.5||855.3||0
1644000630000|2022-02-04 18:50:30||854.3||854.3||854.3||854|0
1644000640000|2022-02-04 18:50:40||854||854||854||854|0
1644000650000|2022-02-04 18:50:50|855.3|854.3|855.3|853.8|855.3|854.3|855|853.8|0
1644000660000|2022-02-04 18:51:00|855||855.3||855.3||855||0
1644000670000|2022-02-04 18:51:10||854||853.8||854||853.8|0
1644000680000|2022-02-04 18:51:20||854||854||854||854|0
1644000690000|2022-02-04 18:51:30|855.5||855.5||855.5||855.5||0
1644000700000|2022-02-04 18:51:40|855.3|854.3|855.5|854.3|855.5|854.3|855.3|854.3|0
1644000720000|2022-02-04 18:52:00||854||854||854.3||854|0
1644000730000|2022-02-04 18:52:10||854.3||854||854.3||854|0
1644000740000|2022-02-04 18:52:20|855.8|854.3|855.8|854.5|855.8|854.5|855.8|854.3|50
1644000750000|2022-02-04 18:52:30|856|854.3|856|854.5|856|854.8|855.8|854.3|52
1644000760000|2022-02-04 18:52:40|855.8|854.8|856|854.8|856|854.8|855.8|854.8|1
1644000770000|2022-02-04 18:52:50|856.3|855|856.3|855|856.3|855|856.3|854.8|2
1644000780000|2022-02-04 18:53:00||854.8||854.8||854.8||854.8|0
1644000790000|2022-02-04 18:53:10|856||856||856||856||0
1644000820000|2022-02-04 18:53:40|856.3||856.3||856.3||856.3||1
1644000830000|2022-02-04 18:53:50|856||856||856||856||0
1644000840000|2022-02-04 18:54:00|856.3|855|856.3|855|856.3|855|856|854.8|0
1644000850000|2022-02-04 18:54:10|856.5||856.3||856.5||856.3||36
1644000870000|2022-02-04 18:54:30|856.5||856.5||856.5||856.3||0
1644000880000|2022-02-04 18:54:40|856.8|855.3|856.8|855.3|856.8|855.3|856.5|855.3|0
1644000890000|2022-02-04 18:54:50||855.5||855.5||855.5||855.5|3
1644000900000|2022-02-04 18:55:00|857|855.8|857|855.5|857|855.8|857|855.5|11
1644000910000|2022-02-04 18:55:10|856.8||856.8||856.8||856.8||0
1644000930000|2022-02-04 18:55:30|856.5|855.3|856.5|855|856.5|855.3|856.5|855|1
1644000940000|2022-02-04 18:55:40|856.3||856.3||856.5||856.3||0
1644001010000|2022-02-04 18:56:50|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|1
1644001020000|2022-02-04 18:57:00|856.3|855|856.3|855|856.3|855|856.3|855|0
1644001030000|2022-02-04 18:57:10|856.5||856.5||856.5||856.3||0
1644001040000|2022-02-04 18:57:20|856.3||856.3||856.5||856.3||2
1644001050000|2022-02-04 18:57:30|856.5||856.3||856.5||856.3||0
1644001060000|2022-02-04 18:57:40|856.5||856.3||856.5||856.3||4
1644001070000|2022-02-04 18:57:50|856.5|855.3|856.5|855.3|856.5|855.3|856.3|855.3|0
1644001080000|2022-02-04 18:58:00|||||||||5
1644001090000|2022-02-04 18:58:10||855||855||855||855|5
1644001100000|2022-02-04 18:58:20|856.8|855.3|856.5|855.3|856.8|855.3|856.5|855.3|0
1644001110000|2022-02-04 18:58:30|856.8|855.5|856.8|855.5|856.8|855.5|856.5|855.5|1
1644001120000|2022-02-04 18:58:40|856.5|855.3|856.8|855.3|856.8|855.3|856.5|855.3|1
1644001130000|2022-02-04 18:58:50|857|855.5|857|855.8|857|855.8|857|855.5|0
1644001140000|2022-02-04 18:59:00||855.5||855.8||855.8||855.5|0
1644001150000|2022-02-04 18:59:10||855.5||855.8||855.8||855.5|1
1644001160000|2022-02-04 18:59:20||855.5||855.5||855.8||855.5|0
1644001170000|2022-02-04 18:59:30|856.8|855.8|857|855.8|857|855.8|856.8|855.8|0
1644001180000|2022-02-04 18:59:40|856.8|855.5|856.8|855.5|857|855.5|856.8|855.5|0
1644001190000|2022-02-04 18:59:50|857||856.8||857||856.8||0
1644001200000|2022-02-04 19:00:00|857|855.8|857|855.8|857|855.8|856.8|855.5|0
1644001210000|2022-02-04 19:00:10|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.5|0
1644001220000|2022-02-04 19:00:20|856.5|855.3|856.3|855|856.5|855.3|856.3|854.8|1
1644001230000|2022-02-04 19:00:30|856|854.8|855.5|854.3|856|854.8|855.5|854.3|4
1644001240000|2022-02-04 19:00:40|855.8|854.5|855.8|854.5|855.8|854.5|855.8|854.3|25
1644001250000|2022-02-04 19:00:50||854.3||854.5||854.5||854.3|3
1644001260000|2022-02-04 19:01:00|855.5|854.3|855.5|854.3|855.5|854.5|855.5|854.3|7
1644001270000|2022-02-04 19:01:10||854||854.3||854.3||854|11
1644001280000|2022-02-04 19:01:20|855.8|854.5|855.8|854.5|856|854.5|855.8|854.5|0
1644001290000|2022-02-04 19:01:30|||||||||9
1644001300000|2022-02-04 19:01:40|856|854.8|855.8|854.5|856|854.8|855.8|854.5|3
1644001310000|2022-02-04 19:01:50|856|854.8|856|854.5|856|854.8|855.8|854.5|3
1644001320000|2022-02-04 19:02:00|855.8|854.8|855.8|854.5|855.8|854.8|855.8|854.5|4
1644001330000|2022-02-04 19:02:10|855.5|854.3|855.3|854|855.8|854.3|855.3|854|19
1644001340000|2022-02-04 19:02:20|855.5||855.5||855.5||855.3||5
1644001350000|2022-02-04 19:02:30|855.3|853.8|855.5|854|855.5|854|855|853.8|5
1644001360000|2022-02-04 19:02:40||854.3||854||854.3||854|0
1644001370000|2022-02-04 19:02:50|855.8|854.3|855.8|854.5|855.8|854.5|855.5|854.3|2
1644001380000|2022-02-04 19:03:00|855.5|854.3|855.5|854|855.8|854.5|855.5|854|17
1644001390000|2022-02-04 19:03:10|855.8|854.3|855.8|854.3|855.8|854.3|855.8|854|0
1644001400000|2022-02-04 19:03:20|855.5|854|855.5|854|855.8|854|855.5|854|0
1644001410000|2022-02-04 19:03:30|855.3|854.3|855|853.8|855.3|854.3|855|853.8|0
1644001430000|2022-02-04 19:03:50|855.3|854|855.3|854|855.3|854|855.3|854|5
1644001440000|2022-02-04 19:04:00|855.5|854.3|855.5|854.3|855.5|854.3|855.5|854|0
1644001450000|2022-02-04 19:04:10|855.3|854|855.3|854|855.3|854|855.3|854|0
1644001460000|2022-02-04 19:04:20|855.5|854.3|855.5|854.3|855.5|854.3|855.5|854.3|0
1644001470000|2022-02-04 19:04:30|855.3|854|855.3|854|855.5|854|855.3|854|1
1644001480000|2022-02-04 19:04:40|855|853.8|855|853.8|855|853.8|855|853.8|0
1644001490000|2022-02-04 19:04:50|855.3|853.5|854.8|853.5|855.3|853.5|854.8|853.5|0
1644001500000|2022-02-04 19:05:00|855|853.3|855.3|854|855.3|854|855|853.3|3
1644001510000|2022-02-04 19:05:10|855.5|854.3|855.5|854|855.5|854.3|855.3|854|2
1644001520000|2022-02-04 19:05:20|855.3|854.3|855.5|854.3|855.5|854.3|855.3|854|0
1644001530000|2022-02-04 19:05:30|855.3|854|855|853.8|855.3|854|855|853.8|5
1644001540000|2022-02-04 19:05:40|855.3|853.5|855.3|854|855.3|854|855.3|853.5|0
1644001550000|2022-02-04 19:05:50||853.8||854||854||853.8|0
1644001560000|2022-02-04 19:06:00|855.5|854.3|855.3|854|855.5|854.3|855.3|854|0
1644001570000|2022-02-04 19:06:10|855.5||855.5||855.5||855.3||0
1644001580000|2022-02-04 19:06:20|855.8|854.3|855.5|854.3|855.8|854.3|855.5|854.3|0
1644001590000|2022-02-04 19:06:30|855.8||855.5||855.8||855.5||0
1644001600000|2022-02-04 19:06:40|855.8|854|855.8|854.3|855.8|854.3|855.8|854|0
1644001610000|2022-02-04 19:06:50|855.5|854.5|855.8|854.3|855.8|854.5|855.5|854.3|0
1644001620000|2022-02-04 19:07:00|856|854.5|856|854.5|856|854.5|855.8|854.3|0
1644001630000|2022-02-04 19:07:10|856.3|854.8|856.3|855|856.3|855|856.3|854.8|22
1644001650000|2022-02-04 19:07:30|856.5||856.5||856.5||856.3||0
1644001660000|2022-02-04 19:07:40|856.8|855.3|856.8|855.3|856.8|855.3|856.8|855|0
1644001670000|2022-02-04 19:07:50|856.5|855.5|856.8|855.3|856.8|855.5|856.5|855.3|0
1644001680000|2022-02-04 19:08:00|857|855.5|856.8|855.5|857|855.8|856.8|855.3|59
1644001690000|2022-02-04 19:08:10|857|855.8|857|855.5|857|855.8|857|855.5|3
1644001700000|2022-02-04 19:08:20|857.3|855.8|857|855.5|857.3|855.8|857|855.5|1
1644001710000|2022-02-04 19:08:30|856.8||856.8||856.8||856.8||0
1644001720000|2022-02-04 19:08:40|857||856.8||857||856.8||0
1644001730000|2022-02-04 19:08:50|857||857||857||856.8||0
1644001740000|2022-02-04 19:09:00|856.8||856.8||856.8||856.8||0
1644001750000|2022-02-04 19:09:10|857||857||857||857||1
1644001760000|2022-02-04 19:09:20|856.8||856.8||857||856.8||0
1644001770000|2022-02-04 19:09:30||855.3||855.5||855.5||855.3|0
1644001790000|2022-02-04 19:09:50|856.5|855.3|856.8|855.3|856.8|855.3|856.5|855.3|0
1644001800000|2022-02-04 19:10:00||855.5||855.5||855.5||855.5|0
1644001810000|2022-02-04 19:10:10||855.3||855.3||855.3||855.3|0
1644001820000|2022-02-04 19:10:20|856.5||856.8||856.8||856.5||0
1644001830000|2022-02-04 19:10:30|856.5||856.8||856.8||856.5||0
1644001850000|2022-02-04 19:10:50|856.5|855.5|856.5|855.3|856.5|855.5|856.5|855.3|0
1644001860000|2022-02-04 19:11:00|856.8|855.5|856.8|855.5|856.8|855.5|856.5|855.3|0
1644001870000|2022-02-04 19:11:10|857||856.8||857||856.8||0
1644001880000|2022-02-04 19:11:20|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|0
1644001890000|2022-02-04 19:11:30|856.3|855|856.3|855|856.5|855|856.3|855|0
1644001900000|2022-02-04 19:11:40|856.5||856.5||856.5||856.3||0
1644001910000|2022-02-04 19:11:50|856.3|855.3|856.5|855.3|856.5|855.3|856.3|855.3|6
1644001920000|2022-02-04 19:12:00|856.8|855.5|856.8|855.3|856.8|855.5|856.8|855.3|0
1644001930000|2022-02-04 19:12:10|856.5||856.5||856.8||856.5||0
1644001940000|2022-02-04 19:12:20|856.8|855.5|856.5|855|856.8|855.5|856.5|855|10
1644001950000|2022-02-04 19:12:30|856.3|855.3|856.5|855.3|856.5|855.3|856.3|855.3|0
1644001960000|2022-02-04 19:12:40|856.8||856.5||856.8||856.5||0
1644001970000|2022-02-04 19:12:50||855||855||855.3||855|0
1644001980000|2022-02-04 19:13:00|856.3|855.3|856.3|855|856.3|855.3|856.3|854.8|2
1644001990000|2022-02-04 19:13:10|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|0
1644002000000|2022-02-04 19:13:20|856.3|855|856|854.8|856.3|855.3|856|854.8|2
1644002010000|2022-02-04 19:13:30|856.3|854.5|855.8|854.5|856.3|854.8|855.8|854.5|22
1644002020000|2022-02-04 19:13:40|856|854.3|856|854.5|856|854.5|856|854.3|1
1644002030000|2022-02-04 19:13:50|855.8||856||856||855.8||0
1644002040000|2022-02-04 19:14:00||854.8||854.8||854.8||854.5|0
1644002050000|2022-02-04 19:14:10|856.3|854.5|856|854.5|856.3|854.5|856|854.5|0
1644002060000|2022-02-04 19:14:20|855.5|854.3|855.5|854|855.5|854.3|855.5|854|38
1644002070000|2022-02-04 19:14:30|855.3|853.8|855.3|854|855.3|854|855|853.8|0
1644002090000|2022-02-04 19:14:50|855.5||855.5||855.5||855.3||12
1644002100000|2022-02-04 19:15:00|855.3|854.3|855.5|854|855.5|854.3|855.3|854|0
1644002110000|2022-02-04 19:15:10|855.3||855.5||855.5||855.3||0
1644002120000|2022-02-04 19:15:20|855.3||855.3||855.5||855.3||0
1644002130000|2022-02-04 19:15:30|855.5||855.3||855.5||855.3||0
1644002140000|2022-02-04 19:15:40|855|853.8|855.3|853.8|855.3|854|855|853.8|1
1644002150000|2022-02-04 19:15:50|855.5|854|855.5|854|855.5|854|855.5|854|0
1644002160000|2022-02-04 19:16:00|855.3|853.8|855|853.8|855.3|853.8|855|853.8|19
1644002170000|2022-02-04 19:16:10|854.8|853.5|854.8|853.5|855|853.5|854.8|853.3|6
1644002180000|2022-02-04 19:16:20|855|853.8|855|853.5|855|853.8|854.8|853.5|1
1644002190000|2022-02-04 19:16:30|854.8|853.3|855|853.5|855|853.5|854.5|853|1
1644002200000|2022-02-04 19:16:40|854.8|853.8|854.8|853.5|854.8|853.8|854.8|853.3|0
1644002210000|2022-02-04 19:16:50||853.3||853.3||853.5||853.3|0
1644002220000|2022-02-04 19:17:00||853.5||853.5||853.5||853.3|0
1644002230000|2022-02-04 19:17:10||853.3||853.3||853.3||853.3|0
1644002240000|2022-02-04 19:17:20|854.5|853|854.5|853|854.8|853|854.5|853|3
1644002250000|2022-02-04 19:17:30|854.3||854.3||854.5||854.3||0
1644002260000|2022-02-04 19:17:40||852.8||853||853||852.8|0
1644002270000|2022-02-04 19:17:50|854.5||854.5||854.5||854.5||0
1644002280000|2022-02-04 19:18:00|854.8|853.3|855|853.5|855|853.5|854.8|853|2
1644002290000|2022-02-04 19:18:10|854.8|853.3|854.8|853.3|855|853.5|854.8|853.3|0
1644002300000|2022-02-04 19:18:20|854.5|853|854.5|853.3|854.8|853.3|854.5|853|0
1644002310000|2022-02-04 19:18:30|854.8|853.5|854.8|853.5|854.8|853.5|854.5|853.3|0
1644002320000|2022-02-04 19:18:40|855|853.8|855|853.8|855|853.8|855|853.5|20
1644002330000|2022-02-04 19:18:50||853.5||853.8||853.8||853.5|0
1644002340000|2022-02-04 19:19:00|855.3|854|855.3|853.8|855.3|854|855|853.8|5
1644002350000|2022-02-04 19:19:10|855||855||855||855||0
1644002360000|2022-02-04 19:19:20|855.3|854|855.3|854|855.3|854|855.3|853.8|0
1644002370000|2022-02-04 19:19:30|855.5|854.3|855.5|854.3|855.5|854.3|855.5|854|0
1644002380000|2022-02-04 19:19:40||854||854||854.3||854|0
1644002390000|2022-02-04 19:19:50|855.3||855.3||855.5||855.3||0
1644002400000|2022-02-04 19:20:00|855.5|853.8|855.3|854|855.5|854|855.3|853.8|0
1644002410000|2022-02-04 19:20:10|855.5|853.8|855.5|854|855.5|854|855.5|853.8|0
1644002420000|2022-02-04 19:20:20|855.3|853.8|855.3|853.8|855.5|853.8|855.3|853.8|0
1644002430000|2022-02-04 19:20:30||854||853.8||854||853.8|0
1644002440000|2022-02-04 19:20:40|855|854|855|853.8|855.3|854|855|853.8|0
1644002450000|2022-02-04 19:20:50|855.3|854|855.3|854|855.5|854|855|853.8|0
1644002460000|2022-02-04 19:21:00|855.5|854.3|855.5|854.3|855.5|854.3|855.3|854|0
1644002470000|2022-02-04 19:21:10|855.3|854|855.3|854|855.5|854.3|855.3|854|0
1644002480000|2022-02-04 19:21:20|855.5|854.3|855.8|854.3|855.8|854.3|855.5|854|0
1644002490000|2022-02-04 19:21:30|856|854.5|856|854.5|856|854.5|855.8|854.5|1
1644002500000|2022-02-04 19:21:40|855.8|854.8|855.8|854.3|856|854.8|855.8|854.3|0
1644002510000|2022-02-04 19:21:50|856|854.5|855.8|854.3|856|854.8|855.8|854.3|2
1644002520000|2022-02-04 19:22:00|855.5|854.5|855.8|854.3|855.8|854.5|855.5|854.3|0
1644002530000|2022-02-04 19:22:10|855.5||855.5||855.8||855.5||0
1644002540000|2022-02-04 19:22:20|855.8||855.8||855.8||855.5||2
1644002550000|2022-02-04 19:22:30|855.5||855.5||855.5||855.5||0
1644002560000|2022-02-04 19:22:40|855.3|854|855.5|854|855.5|854|855.3|854|2
1644002570000|2022-02-04 19:22:50||854.3||854.3||854.3||854|0
1644002580000|2022-02-04 19:23:00|855.8|854|855.3|854|855.8|854.3|855.3|854|0
1644002590000|2022-02-04 19:23:10|855.5|853.8|855.5|854.3|855.5|854.3|855.5|853.8|0
1644002600000|2022-02-04 19:23:20|855.8|854|855.8|854.3|855.8|854.3|855.5|854|0
1644002610000|2022-02-04 19:23:30|855.5||855.8||855.8||855.5||0
1644002620000|2022-02-04 19:23:40|855.5|854.5|855.8|854.3|855.8|854.5|855.5|854.3|1
1644002630000|2022-02-04 19:23:50|855.5|854.5|855.5|854.3|855.8|854.5|855.5|854.3|0
1644002640000|2022-02-04 19:24:00|855.8|854|855.3|853.8|855.8|854|855.3|853.8|0
1644002650000|2022-02-04 19:24:10|855|853.5|854.8|853.5|855|853.8|854.8|853.5|0
1644002660000|2022-02-04 19:24:20|855||854.8||855||854.8||0
1644002670000|2022-02-04 19:24:30|855||854.8||855||854.8||1
1644002680000|2022-02-04 19:24:40|855|853.8|855|853.5|855|853.8|854.8|853.5|0
1644002690000|2022-02-04 19:24:50||853.8||853.5||853.8||853.5|0
1644002700000|2022-02-04 19:25:00||853.8||853.5||853.8||853.5|0
1644002710000|2022-02-04 19:25:10|854.8|853.3|854.3|853|855|853.5|854.3|852.8|36
1644002720000|2022-02-04 19:25:20|854.5|853.3|854.3|853|854.5|853.3|854.3|853|2
1644002730000|2022-02-04 19:25:30|854|852.8|854.3|852.8|854.3|852.8|854|852.5|76
1644002740000|2022-02-04 19:25:40|854|853|854.3|852.8|854.3|853|854|852.8|3
1644002750000|2022-02-04 19:25:50|854|852.5|853.8|852.3|854|852.5|853.5|852.3|8
1644002760000|2022-02-04 19:26:00|853.5|852.5|853.5|852.3|853.8|852.5|853.5|852.3|0
1644002770000|2022-02-04 19:26:10|853.8|852.5|853.8|852.5|853.8|852.5|853.5|852.3|64
1644002780000|2022-02-04 19:26:20|853.5|852.3|852.8|851.3|853.5|852.3|852.8|851.3|42
1644002790000|2022-02-04 19:26:30|852.5|851.5|852.8|851.5|852.8|851.5|852.3|851|0
1644002800000|2022-02-04 19:26:40||851.3||851.3||851.5||851.3|0
1644002810000|2022-02-04 19:26:50|852.5|851.5|852.8|851.5|853|851.5|852.5|851.5|0
1644002820000|2022-02-04 19:27:00|852.5|851.3|853.3|851.8|853.3|852|852.5|851.3|2
1644002830000|2022-02-04 19:27:10|853|851.5|853.3|851.8|853.3|851.8|853|851.5|0
1644002840000|2022-02-04 19:27:20|853|851.5|853|851.8|853|851.8|853|851.5|0
1644002850000|2022-02-04 19:27:30|852.8|851.5|852.8|851.3|852.8|851.5|852.5|851|5
1644002860000|2022-02-04 19:27:40|853|851.5|853.3|851.8|853.3|852|853|851.5|3
1644002870000|2022-02-04 19:27:50|853|851.5|853.5|852.3|853.5|852.3|853|851.5|5
1644002880000|2022-02-04 19:28:00|853.8|852.5|853.8|852.5|854.3|853|853.8|852.5|12
1644002890000|2022-02-04 19:28:10|854|852.3|853.5|852|854|852.3|853.5|852|15
1644002900000|2022-02-04 19:28:20|853.3|851.8|852.8|851.3|853.3|852|852.8|851.3|12
1644002910000|2022-02-04 19:28:30|852.5|851|852.5|851.3|852.8|851.3|852.5|851|6
1644002920000|2022-02-04 19:28:40|852.8|851|852.5|851.3|852.8|851.5|852.5|851|7
1644002930000|2022-02-04 19:28:50|852.8|851.5|852.8|851.5|852.8|851.5|852.5|851.5|7
1644002940000|2022-02-04 19:29:00|853|851.8|853.3|851.8|853.3|851.8|852.8|851.5|8
1644002950000|2022-02-04 19:29:10|853.5|852|853.5|852|853.5|852|853.3|851.8|8
1644002960000|2022-02-04 19:29:20|853.3|851.8|853.3|852|853.5|852|853.3|851.8|6
1644002970000|2022-02-04 19:29:30||851.8||851.8||852||851.8|6
1644002980000|2022-02-04 19:29:40||852||852||852||851.8|6
1644002990000|2022-02-04 19:29:50|853.5|852.3|853.3|852|853.8|852.3|853.3|852|7
1644003000000|2022-02-04 19:30:00|853|851.8|853|851.8|853.3|851.8|852.8|851.5|0
1644003010000|2022-02-04 19:30:10|853.3|852.3|853.8|852.5|854|852.5|853.3|852.3|15
1644003020000|2022-02-04 19:30:20|854||853.8||854||853.8||0
1644003030000|2022-02-04 19:30:30|854|852.8|854.3|852.8|854.3|853|854|852.5|8
1644003040000|2022-02-04 19:30:40|854|852.5|853.8|852.3|854.3|852.5|853.8|852.3|2
1644003050000|2022-02-04 19:30:50|853.5|852|852.8|851.5|853.5|852|852.8|851.5|11
1644003060000|2022-02-04 19:31:00|853|851.3|852.3|851|853|851.3|852.3|850.8|9
1644003070000|2022-02-04 19:31:10|852|850.8|852.3|850.8|852.3|851|852|850.8|0
1644003080000|2022-02-04 19:31:20|852|850.5|852|850.5|852.3|850.8|851.8|850.5|0
1644003090000|2022-02-04 19:31:30|851.8|850|851.3|850|851.8|850.3|851.3|849.8|6
1644003100000|2022-02-04 19:31:40|851|849.8|851.3|850|851.3|850|851|849.8|0
1644003120000|2022-02-04 19:32:00|851.5|850.3|851.8|850.3|851.8|850.5|851.3|850|0
1644003130000|2022-02-04 19:32:10|852|850.5|852|850.5|852|850.8|851.8|850.3|1
1644003140000|2022-02-04 19:32:20|851.8||851.8||852||851.8||0
1644003150000|2022-02-04 19:32:30|851.5|850.3|852|850.5|852|850.5|851.5|850.3|0
1644003160000|2022-02-04 19:32:40||850.8||850.8||850.8||850.5|1
1644003170000|2022-02-04 19:32:50||850.5||850.5||850.8||850.5|0
1644003180000|2022-02-04 19:33:00|852.3|850.8|852.3|850.8|852.3|851|852|850.8|0
1644003190000|2022-02-04 19:33:10|852|851|852.3|850.8|852.3|851|852|850.8|0
1644003200000|2022-02-04 19:33:20|852||852||852||852||0
1644003210000|2022-02-04 19:33:30|851.8|850.3|851.8|850.3|851.8|850.3|851.5|850.3|16
1644003220000|2022-02-04 19:33:40||850.5||850.5||850.5||850.5|0
1644003230000|2022-02-04 19:33:50|852|850.8|852|850.8|852|850.8|852|850.8|1
1644003240000|2022-02-04 19:34:00|852.3|851|852.3|851|852.3|851|852.3|850.8|0
1644003280000|2022-02-04 19:34:40|852.5|850.8|852.5|851|852.5|851|852.3|850.8|0
1644003290000|2022-02-04 19:34:50|852.3|851.3|852.5|851|852.5|851.3|852.3|851|4
1644003300000|2022-02-04 19:35:00|852.3||852.5||852.5||852.3||0
1644003310000|2022-02-04 19:35:10|852.3|850.8|852|850.8|852.3|850.8|852|850.8|0
1644003320000|2022-02-04 19:35:20||850.5||850.8||850.8||850.5|0
1644003330000|2022-02-04 19:35:30|852.3|851|852.3|851|852.3|851|852.3|851|0
1644003340000|2022-02-04 19:35:40|852.5|850.8|852.3|850.8|852.5|850.8|852.3|850.8|0
1644003350000|2022-02-04 19:35:50||851||850.8||851||850.8|0
1644003360000|2022-02-04 19:36:00||851||851||851||850.8|0
1644003370000|2022-02-04 19:36:10|852.5||852.3||852.5||852.3||0
1644003380000|2022-02-04 19:36:20|852|850.8|852|850.8|852|850.8|852|850.8|0
1644003390000|2022-02-04 19:36:30||850.5||850.8||850.8||850.5|0
1644003400000|2022-02-04 19:36:40||850.5||850.8||850.8||850.5|4
1644003410000|2022-02-04 19:36:50|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|1
1644003420000|2022-02-04 19:37:00|852|850.8|852|850.8|852|850.8|852|850.8|0
1644003430000|2022-02-04 19:37:10||850.5||850.5||850.8||850.5|0
1644003440000|2022-02-04 19:37:20|851.8|850.8|852|850.5|852|850.8|851.8|850.5|0
1644003450000|2022-02-04 19:37:30|852.3|850.8|852.3|851|852.3|851|852.3|850.8|0
1644003460000|2022-02-04 19:37:40|852.5|851.3|852.8|851.3|852.8|851.3|852.5|851.3|0
1644003480000|2022-02-04 19:38:00|853|851.5|853|851.5|853|851.8|853|851.5|1
1644003490000|2022-02-04 19:38:10||851.8||851.8||851.8||851.8|0
1644003500000|2022-02-04 19:38:20|853.3|852|853.3|852|853.3|852|853|851.8|5
1644003510000|2022-02-04 19:38:30|853|851.8|853.3|851.8|853.3|851.8|853|851.8|0
1644003520000|2022-02-04 19:38:40|853|851.5|853|851.5|853|851.8|853|851.5|1
1644003530000|2022-02-04 19:38:50|853.3|851.8|853|851.8|853.3|851.8|853|851.8|0
1644003540000|2022-02-04 19:39:00||851.5||851.5||851.8||851.5|0
1644003550000|2022-02-04 19:39:10|853.3|851.8|853|851.8|853.3|851.8|853|851.5|6
1644003560000|2022-02-04 19:39:20|853.3|852|853.3|852|853.3|852|853.3|852|0
1644003570000|2022-02-04 19:39:30|853.5||853.3||853.5||853.3||1
1644003580000|2022-02-04 19:39:40|853.5|851.8|853.3|852|853.5|852|853.3|851.8|4
1644003590000|2022-02-04 19:39:50|853|851.8|853.5|852|853.5|852|853|851.8|0
1644003600000|2022-02-04 19:40:00|853.3|851.8|853|851.5|853.3|851.8|853|851.5|13
1644003610000|2022-02-04 19:40:10|852.8|851.8|853|851.5|853|851.8|852.8|851.5|2
1644003620000|2022-02-04 19:40:20|852.8||853||853||852.8||7
1644003630000|2022-02-04 19:40:30|852.8||853||853||852.8||3
1644003640000|2022-02-04 19:40:40|852.8||853||853||852.8||0
1644003650000|2022-02-04 19:40:50|853.3|851.8|853.3|852|853.3|852|853.3|851.8|1
1644003660000|2022-02-04 19:41:00||851.8||851.8||851.8||851.8|0
1644003670000|2022-02-04 19:41:10||852||852||852||851.8|0
1644003680000|2022-02-04 19:41:20||851.8||851.8||852||851.8|0
1644003690000|2022-02-04 19:41:30|853.5|852|853.8|852.5|853.8|852.5|853.5|852|1
1644003700000|2022-02-04 19:41:40||852.3||852.5||852.5||852.3|0
1644003710000|2022-02-04 19:41:50|853.5|852.3|853.8|852.3|853.8|852.3|853.5|852.3|0
1644003730000|2022-02-04 19:42:10|853.5|852|853.5|852.3|853.5|852.3|853.5|852|0
1644003750000|2022-02-04 19:42:30|853.3|852|853.3|852|853.3|852.3|853.3|852|0
1644003770000|2022-02-04 19:42:50||851.8||852||852||851.8|0
1644003780000|2022-02-04 19:43:00|853|851.8|853.3|851.8|853.3|851.8|853|851.8|0
1644003800000|2022-02-04 19:43:20||852||852||852||852|0
1644003830000|2022-02-04 19:43:50|853|851.8|853|851.8|853.3|851.8|853|851.8|0
1644003850000|2022-02-04 19:44:10|853.3|852|853.5|852.3|853.5|852.3|853.3|852|4
1644003860000|2022-02-04 19:44:20||852||852||852.3||852|0
1644003870000|2022-02-04 19:44:30||852.3||852.3||852.3||852|0
1644003880000|2022-02-04 19:44:40|853.8|852.5|853.8|852.3|853.8|852.5|853.8|852.3|0
1644003890000|2022-02-04 19:44:50||852.5||852.3||852.5||852.3|0
1644003900000|2022-02-04 19:45:00||852.5||852.3||852.5||852.3|0
1644003910000|2022-02-04 19:45:10|853.5||853.5||853.5||853.5||0
1644003920000|2022-02-04 19:45:20|||||||||20
1644003930000|2022-02-04 19:45:30|853.8||853.5||853.8||853.5||0
1644003940000|2022-02-04 19:45:40|853.8||853.8||853.8||853.5||11
1644003950000|2022-02-04 19:45:50|853.5||853.8||853.8||853.5||2
1644003960000|2022-02-04 19:46:00|853.5||853.8||853.8||853.5||0
1644003970000|2022-02-04 19:46:10|853.5|852.5|853.8|852.3|853.8|852.5|853.5|852.3|0
1644003980000|2022-02-04 19:46:20|853.5|852|853.5|852.3|853.5|852.3|853.5|852|1
1644003990000|2022-02-04 19:46:30||852||852||852.3||852|0
1644004000000|2022-02-04 19:46:40|853.8|852.3|853.5|852.3|853.8|852.3|853.5|852.3|57
1644004010000|2022-02-04 19:46:50|853.8||853.5||853.8||853.5||2
1644004060000|2022-02-04 19:47:40|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.5|0
1644004070000|2022-02-04 19:47:50|854||853.8||854||853.8||0
1644004080000|2022-02-04 19:48:00|854|852.8|854|852.8|854|852.8|854|852.8|4
1644004090000|2022-02-04 19:48:10|854.3||854||854.3||854||0
1644004100000|2022-02-04 19:48:20|854.3|853|854.3|852.8|854.3|853|854.3|852.8|0
1644004110000|2022-02-04 19:48:30|854|853|854.3|853|854.3|853|854|853|4
1644004120000|2022-02-04 19:48:40||852.8||852.8||852.8||852.8|6
1644004130000|2022-02-04 19:48:50|854|852.5|854|852.8|854|852.8|854|852.5|0
1644004140000|2022-02-04 19:49:00|854.3|852.5|854.3|852.8|854.3|852.8|854|852.5|0
1644004150000|2022-02-04 19:49:10|854|853|854.3|853|854.3|853|854|853|0
1644004160000|2022-02-04 19:49:20|854.5||854.5||854.5||854.3||0
1644004170000|2022-02-04 19:49:30|854.3||854.5||854.5||854.3||0
1644004180000|2022-02-04 19:49:40|854.8|853.3|854.8|853.3|854.8|853.3|854.5|853.3|0
1644004190000|2022-02-04 19:49:50|854.5|853.5|854.8|853.3|854.8|853.5|854.5|853.3|0
1644004200000|2022-02-04 19:50:00|854.5|853|854.3|853|854.5|853|854.3|853|2
1644004210000|2022-02-04 19:50:10|854.5||854.5||854.5||854.5||0
1644004230000|2022-02-04 19:50:30|854.3||854.5||854.5||854.3||4
1644004240000|2022-02-04 19:50:40|854.3|852.8|854.3|852.8|854.5|852.8|854.3|852.8|0
1644004250000|2022-02-04 19:50:50||853||852.8||853||852.8|0
1644004260000|2022-02-04 19:51:00||853||853||853||852.8|0
1644004270000|2022-02-04 19:51:10|854.5|852.8|854.3|852.8|854.5|852.8|854.3|852.8|0
1644004310000|2022-02-04 19:51:50|854|853|854|852.8|854.3|853|854|852.8|0
1644004320000|2022-02-04 19:52:00|854.3|852.5|853.8|852.5|854.3|852.5|853.8|852.5|0
1644004330000|2022-02-04 19:52:10|854|852.8|854|852.8|854|852.8|853.8|852.5|0
1644004340000|2022-02-04 19:52:20||852.5||852.8||852.8||852.5|0
1644004350000|2022-02-04 19:52:30|854.3||854.3||854.3||854||0
1644004360000|2022-02-04 19:52:40|854||854||854||854||0
1644004370000|2022-02-04 19:52:50|854.3|853|854.3|852.8|854.3|853|854.3|852.8|0
1644004390000|2022-02-04 19:53:10||853||853||853||853|0
1644004410000|2022-02-04 19:53:30||852.8||852.8||853||852.8|0
1644004420000|2022-02-04 19:53:40||853||852.8||853||852.8|0
1644004430000|2022-02-04 19:53:50|854||854||854.3||854||0
1644004450000|2022-02-04 19:54:10|854.3|853|854|852.8|854.3|853|854|852.8|2
1644004460000|2022-02-04 19:54:20|854.3||854||854.3||854||0
1644004480000|2022-02-04 19:54:40|854.3|853|854.5|853|854.5|853|854.3|853|3
1644004490000|2022-02-04 19:54:50|854.3||854.5||854.5||854.3||0
1644004500000|2022-02-04 19:55:00|854.3||854.3||854.3||854.3||0
1644004510000|2022-02-04 19:55:10|854.5||854.3||854.5||854.3||0
1644004520000|2022-02-04 19:55:20|854.5||854.3||854.5||854.3||0
1644004550000|2022-02-04 19:55:50|854|852.8|854|852.8|854|852.8|854|852.8|0
1644004560000|2022-02-04 19:56:00|854.3||854||854.3||854||0
1644004570000|2022-02-04 19:56:10||852.5||852.5||852.8||852.5|0
1644004580000|2022-02-04 19:56:20|853.8||854||854||853.8||0
1644004590000|2022-02-04 19:56:30|853.8||854||854||853.8||0
1644004600000|2022-02-04 19:56:40|853.8||853.8||853.8||853.8||0
1644004630000|2022-02-04 19:57:10|854||853.8||854||853.8||0
1644004640000|2022-02-04 19:57:20|854||853.8||854||853.8||0
1644004680000|2022-02-04 19:58:00|854|852.8|854|852.5|854|852.8|854|852.5|1
1644004690000|2022-02-04 19:58:10|853.8||854||854||853.8||0
1644004700000|2022-02-04 19:58:20||852.8||852.8||852.8||852.8|0
1644004730000|2022-02-04 19:58:50||852.5||852.5||852.5||852.5|0
1644004750000|2022-02-04 19:59:10||852.8||852.8||852.8||852.8|0
1644004770000|2022-02-04 19:59:30||852.5||852.5||852.5||852.5|0
1644004780000|2022-02-04 19:59:40||852.8||852.8||852.8||852.8|0
1644004790000|2022-02-04 19:59:50|854.3||854.3||854.3||854||1
1644004800000|2022-02-04 20:00:00|854||854.3||854.3||854||0
1644004810000|2022-02-04 20:00:10||853||853||853||853|0
1644004820000|2022-02-04 20:00:20|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853.3|3
1644004850000|2022-02-04 20:00:50|854.3|853|854.3|853|854.3|853|854.3|852.8|0
1644004860000|2022-02-04 20:01:00|854|852.8|854|852.8|854|853|854|852.8|0
1644004870000|2022-02-04 20:01:10||852.5||852.8||852.8||852.5|0
1644004880000|2022-02-04 20:01:20|854.3||854||854.3||854||0
1644004890000|2022-02-04 20:01:30|854.3||854||854.3||854||0
1644004900000|2022-02-04 20:01:40||852.5||852.5||852.5||852.5|0
1644004910000|2022-02-04 20:01:50|853.8||853.8||853.8||853.8||0
1644004920000|2022-02-04 20:02:00|853.5|852.3|853.3|852|853.8|852.3|853.3|852|4
1644004930000|2022-02-04 20:02:10||851.8||851.8||851.8||851.8|3
1644004940000|2022-02-04 20:02:20||852||851.8||852||851.8|0
1644004960000|2022-02-04 20:02:40||852||852||852||852|0
1644004970000|2022-02-04 20:02:50|853|851.8|853.3|851.8|853.3|851.8|853|851.8|3
1644004980000|2022-02-04 20:03:00|853|852|853.3|851.8|853.3|852|853|851.8|0
1644004990000|2022-02-04 20:03:10||852||851.8||852||851.8|0
1644005000000|2022-02-04 20:03:20|853||853.3||853.3||853||0
1644005010000|2022-02-04 20:03:30||852||851.8||852||851.8|0
1644005020000|2022-02-04 20:03:40|853||853||853.3||853||0
1644005030000|2022-02-04 20:03:50|853.3||853||853.3||853||0
1644005040000|2022-02-04 20:04:00|853.3|852|853.3|852|853.3|852|853|852|0
1644005050000|2022-02-04 20:04:10|853|851.8|853|851.5|853|851.8|853|851.5|0
1644005060000|2022-02-04 20:04:20|852.8|851.8|853|851.8|853|851.8|852.8|851.5|0
1644005070000|2022-02-04 20:04:30|853.3|851.5|853|851.8|853.3|851.8|853|851.5|0
1644005080000|2022-02-04 20:04:40|853.3|852|853.3|852|853.3|852|853.3|852|8
1644005100000|2022-02-04 20:05:00|853.5||853.3||853.5||853.3||2
1644005120000|2022-02-04 20:05:20|853|851.8|853|851.8|853.3|851.8|853|851.8|0
1644005170000|2022-02-04 20:06:10||851.5||851.5||851.5||851.5|0
1644005180000|2022-02-04 20:06:20|852.8||852.8||852.8||852.8||0
1644005190000|2022-02-04 20:06:30||851.3||851.3||851.3||851.3|1
1644005200000|2022-02-04 20:06:40|852.5|851|852.5|851.3|852.8|851.3|852.5|851|0
1644005230000|2022-02-04 20:07:10|852.8|851.5|852.8|851.3|852.8|851.5|852.8|851.3|0
1644005240000|2022-02-04 20:07:20|852.5|851.5|852.8|851.5|852.8|851.5|852.5|851.3|0
1644005270000|2022-02-04 20:07:50|853||852.8||853||852.8||0
1644005280000|2022-02-04 20:08:00|853||853||853||853||0
1644005290000|2022-02-04 20:08:10|852.8||853||853||852.8||0
1644005300000|2022-02-04 20:08:20|853.3|851.8|853|851.8|853.3|851.8|853|851.5|0
1644005310000|2022-02-04 20:08:30|853.3||853||853.3||853||0
1644005320000|2022-02-04 20:08:40|853.3||853||853.3||853||0
1644005330000|2022-02-04 20:08:50|853.3||853.3||853.3||853||0
1644005340000|2022-02-04 20:09:00|853|852|853.5|852|853.5|852|853|852|1
1644005360000|2022-02-04 20:09:20|853.3|852.3|853.5|852|853.5|852.3|853.3|852|1
1644005370000|2022-02-04 20:09:30|853.3|851.8|853.3|852|853.5|852|853.3|851.8|0
1644005380000|2022-02-04 20:09:40||851.8||852||852||851.8|0
1644005390000|2022-02-04 20:09:50|853.5|851.8|853.3|851.8|853.5|851.8|853.3|851.8|10
1644005400000|2022-02-04 20:10:00||852||852||852||851.8|9
1644005410000|2022-02-04 20:10:10|853|851.8|853|851.8|853|851.8|853|851.8|0
1644005440000|2022-02-04 20:10:40|853.3||853||853.3||853||0
1644005460000|2022-02-04 20:11:00||851.5||851.8||851.8||851.5|0
1644005480000|2022-02-04 20:11:20|853.3|852|853.3|852|853.3|852|853.3|852|0
1644005500000|2022-02-04 20:11:40||851.8||852||852||851.8|0
1644005510000|2022-02-04 20:11:50|853.5||853.3||853.5||853.3||0
1644005520000|2022-02-04 20:12:00|853.5||853.3||853.5||853.3||0
1644005530000|2022-02-04 20:12:10|853|851.8|853|851.8|853|851.8|853|851.8|0
1644005540000|2022-02-04 20:12:20|853.3|852|853.3|852|853.3|852|853.3|851.8|0
1644005570000|2022-02-04 20:12:50|853|851.8|853|851.8|853|852|853|851.8|0
1644005580000|2022-02-04 20:13:00|853.3|852|853.3|851.8|853.3|852|853.3|851.8|0
1644005590000|2022-02-04 20:13:10|853|852|853.3|852|853.3|852|853|851.8|0
1644005600000|2022-02-04 20:13:20|853|851.8|853|851.8|853|851.8|853|851.8|0
1644005610000|2022-02-04 20:13:30|853.3|851.5|852.8|851.5|853.3|851.5|852.8|851.5|0
1644005630000|2022-02-04 20:13:50|853||852.8||853||852.8||0
1644005660000|2022-02-04 20:14:20|853||852.8||853||852.8||0
1644005690000|2022-02-04 20:14:50|853||852.8||853||852.8||0
1644005700000|2022-02-04 20:15:00|853||852.8||853||852.8||0
1644005710000|2022-02-04 20:15:10||851.3||851.3||851.5||851.3|0
1644005720000|2022-02-04 20:15:20||851.5||851.5||851.5||851.3|0
1644005730000|2022-02-04 20:15:30||851.3||851.5||851.5||851.3|0
1644005760000|2022-02-04 20:16:00|852.5|851.3|852.5|851.3|852.8|851.3|852.5|851.3|0
1644005770000|2022-02-04 20:16:10|852.8||852.8||852.8||852.5||0
1644005780000|2022-02-04 20:16:20|853|851.5|852.8|851.5|853|851.5|852.8|851.5|0
1644005800000|2022-02-04 20:16:40|853||852.8||853||852.8||0
1644005820000|2022-02-04 20:17:00|853||852.8||853||852.8||0
1644005830000|2022-02-04 20:17:10|853|851.8|853|851.8|853|851.8|853|851.8|0
1644005840000|2022-02-04 20:17:20||851.5||851.5||851.5||851.5|0
1644005850000|2022-02-04 20:17:30|852.8||852.8||853||852.8||0
1644005860000|2022-02-04 20:17:40|853|851.8|853|851.8|853|851.8|853|851.8|0
1644005870000|2022-02-04 20:17:50|853.3|852|853|851.8|853.3|852|853|851.8|0
1644005880000|2022-02-04 20:18:00|853.3||853||853.3||853||0
1644005890000|2022-02-04 20:18:10||851.5||851.5||851.8||851.5|0
1644005900000|2022-02-04 20:18:20||851.8||851.5||851.8||851.5|0
1644005910000|2022-02-04 20:18:30||851.8||851.8||851.8||851.5|0
1644005920000|2022-02-04 20:18:40|852.8|851.5|852.8|851.5|852.8|851.8|852.8|851.5|0
1644005940000|2022-02-04 20:19:00|852.5|851.3|852.5|851.3|852.5|851.5|852.5|851.3|0
1644005960000|2022-02-04 20:19:20|852.3|851|852.5|851|852.5|851|852.3|851|0
1644005970000|2022-02-04 20:19:30|852.3|851.3|852.5|851.3|852.5|851.3|852.3|851.3|0
1644005990000|2022-02-04 20:19:50|852.3|851|852.3|851|852.3|851|852.3|851|0
1644006000000|2022-02-04 20:20:00|852.5||852.3||852.5||852.3||0
1644006020000|2022-02-04 20:20:20|852.5||852.5||852.5||852.3||0
1644006030000|2022-02-04 20:20:30|852.3||852.3||852.5||852.3||0
1644006040000|2022-02-04 20:20:40|852.5||852.3||852.5||852.3||0
1644006060000|2022-02-04 20:21:00|852.5|851.3|852.5|851|852.5|851.3|852.3|851|0
1644006070000|2022-02-04 20:21:10|852.3|851.3|852.3|851|852.3|851.3|852.3|851|0
1644006080000|2022-02-04 20:21:20|852.5||852.5||852.5||852.3||0
1644006090000|2022-02-04 20:21:30|852.3||852.3||852.5||852.3||0
1644006100000|2022-02-04 20:21:40|852.5||852.5||852.5||852.5||0
1644006110000|2022-02-04 20:21:50|852.3||852.3||852.3||852.3||0
1644006120000|2022-02-04 20:22:00|852.5||852.5||852.5||852.3||0
1644006130000|2022-02-04 20:22:10|852.3|851.3|852.5|851.3|852.5|851.3|852.3|851|0
1644006140000|2022-02-04 20:22:20||851||851.3||851.3||851|0
1644006150000|2022-02-04 20:22:30|852.8|851.5|852.8|851.3|852.8|851.5|852.8|851.3|0
1644006160000|2022-02-04 20:22:40|852.5||852.8||852.8||852.5||0
1644006170000|2022-02-04 20:22:50|852.5||852.5||852.8||852.5||0
1644006180000|2022-02-04 20:23:00|852.8||852.5||852.8||852.5||0
1644006190000|2022-02-04 20:23:10||851||851||851||851|0
1644006200000|2022-02-04 20:23:20|852.3|851.3|852.5|851|852.5|851.3|852.3|851|0
1644006220000|2022-02-04 20:23:40|852.3|851.3|852.5|851.3|852.5|851.3|852.3|851.3|0
1644006230000|2022-02-04 20:23:50|852.3|851|852.5|851.3|852.5|851.3|852.3|851|0
1644006240000|2022-02-04 20:24:00|852.3|851|852.5|851.3|852.5|851.3|852.3|851|0
1644006250000|2022-02-04 20:24:10||851||851.3||851.3||851|0
1644006270000|2022-02-04 20:24:30|852.8||852.8||852.8||852.5||0
1644006290000|2022-02-04 20:24:50|852.5|851.5|852.8|851.5|852.8|851.5|852.5|851.5|5
1644006310000|2022-02-04 20:25:10|852.5|851.3|852.8|851.3|852.8|851.5|852.5|851.3|1
1644006320000|2022-02-04 20:25:20|852.5|851.5|852.8|851.3|852.8|851.5|852.5|851.3|0
1644006330000|2022-02-04 20:25:30||851.5||851.5||851.5||851.5|0
1644006350000|2022-02-04 20:25:50||851.3||851.3||851.3||851.3|0
1644006360000|2022-02-04 20:26:00|852.5|851.5|852.8|851.3|852.8|851.5|852.5|851.3|0
1644006370000|2022-02-04 20:26:10|852.5|851.5|852.5|851.3|852.5|851.5|852.5|851.3|0
1644006380000|2022-02-04 20:26:20|852.8||852.8||852.8||852.5||0
1644006390000|2022-02-04 20:26:30||851.5||851.3||851.5||851.3|3
1644006400000|2022-02-04 20:26:40|852.5|851.5|852.5|851.3|852.8|851.5|852.5|851.3|0
1644006410000|2022-02-04 20:26:50||851||851||851.3||851|0
1644006420000|2022-02-04 20:27:00|852.8|851.3|852.5|851.3|852.8|851.3|852.5|851|0
1644006430000|2022-02-04 20:27:10|852.8|851.5|852.8|851.5|852.8|851.5|852.5|851.3|0
1644006470000|2022-02-04 20:27:50||851.3||851.5||851.5||851.3|0
1644006480000|2022-02-04 20:28:00|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851.3|3
1644006500000|2022-02-04 20:28:20|852.5|851.3|852.5|851.3|852.5|851.5|852.5|851.3|0
1644006510000|2022-02-04 20:28:30|852.3|851|852.5|851.3|852.5|851.3|852.3|851|4
1644006520000|2022-02-04 20:28:40|852.8|851|852.5|851|852.8|851.3|852.5|851|0
1644006530000|2022-02-04 20:28:50|852.3|851.3|852.3|851|852.3|851.3|852.3|851|0
1644006540000|2022-02-04 20:29:00|852.5||852.3||852.5||852.3||0
1644006550000|2022-02-04 20:29:10|852.5|851.3|852.3|851|852.5|851.3|852.3|850.8|0
1644006560000|2022-02-04 20:29:20|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851.3|2
1644006570000|2022-02-04 20:29:30|852.5|851.3|852.5|851.3|852.5|851.5|852.5|851.3|0
1644006580000|2022-02-04 20:29:40|852.8|851.5|852.8|851.3|852.8|851.5|852.5|851.3|1
1644006590000|2022-02-04 20:29:50||851.5||851.5||851.5||851.3|0
1644006600000|2022-02-04 20:30:00|853.3|851.8|853.3|852|853.3|852|853|851.8|1
1644006610000|2022-02-04 20:30:10||851.8||851.8||852||851.8|0
1644006620000|2022-02-04 20:30:20||852||852||852||851.8|0
1644006630000|2022-02-04 20:30:30||851.8||852||852||851.8|0
1644006640000|2022-02-04 20:30:40||851.8||851.8||852||851.8|0
1644006650000|2022-02-04 20:30:50||852||852||852||851.8|0
1644006660000|2022-02-04 20:31:00||851.8||852||852||851.8|0
1644006670000|2022-02-04 20:31:10|853|851.8|853.3|851.8|853.3|852|853|851.8|0
1644006690000|2022-02-04 20:31:30||852||851.8||852||851.8|0
1644006700000|2022-02-04 20:31:40||852||852||852||851.8|0
1644006710000|2022-02-04 20:31:50|853|851.8|853|851.8|853|851.8|853|851.8|1
1644006730000|2022-02-04 20:32:10|852.8|851.5|853|851.8|853|851.8|852.8|851.5|0
1644006740000|2022-02-04 20:32:20|852.8|851.5|853|851.5|853|851.8|852.8|851.5|8
1644006750000|2022-02-04 20:32:30|853.3|851.8|853.3|851.8|853.3|851.8|853.3|851.8|0
1644006760000|2022-02-04 20:32:40|853|852|853.3|852|853.3|852|853|852|0
1644006770000|2022-02-04 20:32:50||851.8||851.8||852||851.8|0
1644006780000|2022-02-04 20:33:00||852||852||852||852|0
1644006800000|2022-02-04 20:33:20|853.5|852.3|853.5|852.3|853.8|852.3|853.5|852.3|0
1644006810000|2022-02-04 20:33:30|853.8|852.5|853.5|852.3|853.8|852.5|853.5|852.3|0
1644006820000|2022-02-04 20:33:40|853.8||853.8||853.8||853.8||0
1644006830000|2022-02-04 20:33:50|853.5||853.5||853.5||853.5||0
1644006840000|2022-02-04 20:34:00|853.8|852.5|853.8|852.3|853.8|852.5|853.8|852.3|0
1644006850000|2022-02-04 20:34:10||852.5||852.5||852.5||852.5|0
1644006860000|2022-02-04 20:34:20|854||854||854||854||0
1644006870000|2022-02-04 20:34:30||852.8||852.8||852.8||852.8|0
1644006880000|2022-02-04 20:34:40||852.5||852.5||852.5||852.5|0
1644006890000|2022-02-04 20:34:50||852.8||852.5||852.8||852.5|0
1644006900000|2022-02-04 20:35:00|853.8||853.8||853.8||853.8||0
1644006920000|2022-02-04 20:35:20||852.3||852.5||852.5||852.3|0
1644006930000|2022-02-04 20:35:30|853.5|852.3|853.5|852.3|853.5|852.5|853.5|852.3|0
1644006960000|2022-02-04 20:36:00|853.8|852.5|853.8|852.3|853.8|852.5|853.8|852.3|0
1644006970000|2022-02-04 20:36:10||852.5||852.5||852.5||852.5|0
1644006980000|2022-02-04 20:36:20||852.3||852.5||852.5||852.3|0
1644006990000|2022-02-04 20:36:30|854||853.8||854||853.8||0
1644007000000|2022-02-04 20:36:40|854||854||854||854||0
1644007010000|2022-02-04 20:36:50|853.8||853.8||853.8||853.8||0
1644007040000|2022-02-04 20:37:20||852.3||852.5||852.5||852.3|0
1644007090000|2022-02-04 20:38:10||852.3||852.3||852.3||852.3|0
1644007100000|2022-02-04 20:38:20||852.5||852.3||852.5||852.3|0
1644007110000|2022-02-04 20:38:30|853.5|852.5|853.8|852.3|853.8|852.5|853.5|852.3|0
1644007130000|2022-02-04 20:38:50||852.5||852.5||852.5||852.3|0
1644007140000|2022-02-04 20:39:00||852.3||852.5||852.5||852.3|0
1644007150000|2022-02-04 20:39:10|854|852.8|853.8|852.5|854|852.8|853.8|852.5|0
1644007160000|2022-02-04 20:39:20||852.3||852.5||852.5||852.3|0
1644007170000|2022-02-04 20:39:30|854||853.8||854||853.8||0
1644007180000|2022-02-04 20:39:40||852.3||852.5||852.5||852.3|0
1644007200000|2022-02-04 20:40:00|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|2
1644007210000|2022-02-04 20:40:10|853.8|852.5|853.8|852.3|853.8|852.5|853.5|852.3|1
1644007220000|2022-02-04 20:40:20||852.5||852.5||852.5||852.5|0
1644007240000|2022-02-04 20:40:40|854||853.8||854||853.8||0
1644007250000|2022-02-04 20:40:50|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852.3|0
1644007260000|2022-02-04 20:41:00|853.8|852.5|853.8|852.5|854|852.5|853.8|852.5|3
1644007280000|2022-02-04 20:41:20||852.3||852.5||852.5||852.3|0
1644007290000|2022-02-04 20:41:30|853.5|852.3|853.8|852.5|853.8|852.5|853.5|852.3|0
1644007310000|2022-02-04 20:41:50|854||854||854||854||0
1644007320000|2022-02-04 20:42:00|853.8||853.8||853.8||853.8||0
1644007330000|2022-02-04 20:42:10|854||853.8||854||853.8||0
1644007370000|2022-02-04 20:42:50|||||||||1
1644007380000|2022-02-04 20:43:00||852.3||852.5||852.5||852.3|0
1644007390000|2022-02-04 20:43:10|854||854||854||854||0
1644007400000|2022-02-04 20:43:20|853.8||854||854||853.8||0
1644007410000|2022-02-04 20:43:30|853.8||853.8||853.8||853.8||0
1644007420000|2022-02-04 20:43:40|854||853.8||854||853.8||0
1644007430000|2022-02-04 20:43:50|854|852.8|854|852.8|854|852.8|854|852.8|0
1644007450000|2022-02-04 20:44:10|854.3||854||854.3||854||0
1644007460000|2022-02-04 20:44:20|854.3|853|854|852.5|854.3|853|854|852.5|4
1644007470000|2022-02-04 20:44:30|853.8|852.8|853.8|852.5|853.8|852.8|853.8|852.5|0
1644007480000|2022-02-04 20:44:40|854|852.8|853.8|852.5|854|852.8|853.8|852.5|0
1644007500000|2022-02-04 20:45:00||852.3||852.3||852.5||852.3|0
1644007510000|2022-02-04 20:45:10|853.5|852.5|853.5|852.3|853.8|852.5|853.5|852.3|0
1644007520000|2022-02-04 20:45:20||852||852||852.3||852|0
1644007530000|2022-02-04 20:45:30|853.3|852.3|853.5|852.3|853.5|852.3|853.3|852|0
1644007540000|2022-02-04 20:45:40||852||852||852.3||852|0
1644007550000|2022-02-04 20:45:50||852.3||852||852.3||852|0
1644007560000|2022-02-04 20:46:00|853.3|852.3|853.3|852|853.3|852.3|853.3|852|0
1644007570000|2022-02-04 20:46:10|853.5|852.3|853.5|852|853.5|852.3|853.5|852|0
1644007580000|2022-02-04 20:46:20||852.3||852.3||852.3||852|0
1644007590000|2022-02-04 20:46:30|853.8||853.5||853.8||853.5||4
1644007600000|2022-02-04 20:46:40|853.8|852.5|853.5|852.3|853.8|852.5|853.5|852.3|0
1644007610000|2022-02-04 20:46:50|853.8||853.5||853.8||853.5||0
1644007620000|2022-02-04 20:47:00|853.8||853.5||853.8||853.5||0
1644007660000|2022-02-04 20:47:40||852||852.3||852.3||852|0
1644007680000|2022-02-04 20:48:00|853.8||853.5||853.8||853.5||0
1644007690000|2022-02-04 20:48:10|853.8|852|853.5|852.3|853.8|852.3|853.5|852|0
1644007700000|2022-02-04 20:48:20|853.3|852|853.5|852.3|853.5|852.3|853.3|852|0
1644007710000|2022-02-04 20:48:30|853.3|852|853.3|852|853.3|852.3|853.3|852|0
1644007720000|2022-02-04 20:48:40|853.5|852.3|853.3|852|853.5|852.3|853.3|852|1
1644007730000|2022-02-04 20:48:50|853|851.8|853.3|851.8|853.3|851.8|853|851.8|0
1644007740000|2022-02-04 20:49:00|853|852|853.3|851.8|853.3|852|853|851.8|4
1644007750000|2022-02-04 20:49:10|853|852|853.3|851.8|853.3|852|853|851.8|3
1644007760000|2022-02-04 20:49:20|853|851.5|853.3|851.8|853.3|852|853|851.5|0
1644007770000|2022-02-04 20:49:30|853|852|853.5|852.3|853.5|852.3|853|852|0
1644007780000|2022-02-04 20:49:40|853.3|852|853.3|852|853.3|852.3|853.3|852|0
1644007790000|2022-02-04 20:49:50|853.5|852.3|853.3|852|853.5|852.3|853.3|852|0
1644007800000|2022-02-04 20:50:00|853.5|852.3|853.8|852.3|853.8|852.3|853.5|852.3|0
1644007810000|2022-02-04 20:50:10|853.5|852.5|853.8|852.5|854|852.5|853.5|852.5|4
1644007830000|2022-02-04 20:50:30|854||853.8||854||853.8||0
1644007840000|2022-02-04 20:50:40|854||853.8||854||853.8||0
1644007850000|2022-02-04 20:50:50||852.3||852.3||852.5||852.3|0
1644007860000|2022-02-04 20:51:00|853.5||853.8||853.8||853.5||3
1644007870000|2022-02-04 20:51:10|853.5||853.8||853.8||853.5||0
1644007890000|2022-02-04 20:51:30|853.5|852.5|853.3|851.8|853.5|852.5|853.3|851.8|1
1644007900000|2022-02-04 20:51:40||852||852||852||852|0
1644007910000|2022-02-04 20:51:50|853|851.8|853|851.8|853|851.8|853|851.8|0
1644007920000|2022-02-04 20:52:00|853.3||853||853.3||853||0
1644007930000|2022-02-04 20:52:10||851.5||851.5||851.5||851.5|0
1644007940000|2022-02-04 20:52:20|852.8|851.8|852.8|851.5|853|851.8|852.8|851.5|0
1644007950000|2022-02-04 20:52:30|853|851.8|852.8|851.5|853.3|851.8|852.8|851.5|0
1644007980000|2022-02-04 20:53:00|852.5|851.3|852.5|851.3|852.8|851.5|852.5|851|0
1644008000000|2022-02-04 20:53:20|852.8||852.5||852.8||852.5||0
1644008010000|2022-02-04 20:53:30||851||851||851||851|0
1644008020000|2022-02-04 20:53:40|852.3||852.3||852.5||852.3||0
1644008030000|2022-02-04 20:53:50|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|0
1644008040000|2022-02-04 20:54:00||851||851.3||851.3||851|0
1644008050000|2022-02-04 20:54:10||851||851.3||851.3||851|0
1644008060000|2022-02-04 20:54:20|852.8||852.8||852.8||852.8||0
1644008070000|2022-02-04 20:54:30|852.5|851.5|852.8|851.5|852.8|851.5|852.5|851.5|0
1644008080000|2022-02-04 20:54:40|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|0
1644008090000|2022-02-04 20:54:50|852.8|851|852.5|851|852.8|851.3|852.5|851|0
1644008100000|2022-02-04 20:55:00|852.3|850.8|852.3|850.8|852.3|851|852.3|850.8|0
1644008110000|2022-02-04 20:55:10|852|851|852.3|850.8|852.3|851|852|850.8|9
1644008120000|2022-02-04 20:55:20|852.5|851|852.3|851|852.5|851|852.3|850.8|0
1644008130000|2022-02-04 20:55:30|852|850.8|852.3|850.8|852.3|850.8|852|850.8|0
1644008140000|2022-02-04 20:55:40|852|851|852.3|850.8|852.3|851|852|850.8|0
1644008150000|2022-02-04 20:55:50|851.8|850.3|851.8|850.3|851.8|850.5|851.8|850.3|6
1644008160000|2022-02-04 20:56:00|851.5|850.5|851.5|850.3|851.8|850.5|851.5|850.3|0
1644008170000|2022-02-04 20:56:10|851.3|850|851.5|850.3|851.5|850.3|851.3|850|0
1644008180000|2022-02-04 20:56:20||850||850||850.3||850|0
1644008190000|2022-02-04 20:56:30|851.3|850.3|851.3|849.8|851.3|850.3|851.3|849.8|8
1644008200000|2022-02-04 20:56:40|851|850|851|849.8|851.3|850|851|849.8|0
1644008210000|2022-02-04 20:56:50|||||||||5
1644008220000|2022-02-04 20:57:00|||||||||5
1644008230000|2022-02-04 20:57:10|||||||||5
1644008240000|2022-02-04 20:57:20|850.8|849.5|850.5|849.3|850.8|849.5|850.5|849.3|7
1644008250000|2022-02-04 20:57:30||849||849.3||849.3||849|0
1644008260000|2022-02-04 20:57:40|850.3|849|850.3|849|850.3|849.3|850.3|849|0
1644008280000|2022-02-04 20:58:00|850.5|849.3|850.8|849.3|850.8|849.5|850.5|849.3|10
1644008290000|2022-02-04 20:58:10||849.5||849.3||849.5||849.3|7
1644008300000|2022-02-04 20:58:20|851|849.5|851|849.5|851|849.8|850.8|849.3|10
1644008310000|2022-02-04 20:58:30|850.8|849.8|851|849.8|851|849.8|850.8|849.5|0
1644008320000|2022-02-04 20:58:40|850.8|849.5|851|849.8|851|849.8|850.8|849.5|0
1644008330000|2022-02-04 20:58:50||849.5||849.8||849.8||849.5|0
1644008340000|2022-02-04 20:59:00|850.8|849.5|851|849.8|851|849.8|850.8|849.5|0
1644008350000|2022-02-04 20:59:10||849.5||849.8||849.8||849.5|0
1644008360000|2022-02-04 20:59:20|851.3|850|851.3|849.8|851.3|850|851.3|849.8|5
1644008370000|2022-02-04 20:59:30|851|850|851.3|850|851.3|850|851|849.8|0
1644008380000|2022-02-04 20:59:40|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850|0
1644008390000|2022-02-04 20:59:50|851.3|850|851.5|850|851.5|850.3|851.3|849.8|0
1644008400000|2022-02-04 21:00:00|851.3|850.3|851.5|850.3|851.5|850.3|851.3|850|6
1644008410000|2022-02-04 21:00:10|851.3|850|851.5|850.3|851.5|850.3|851.3|850|0
1644008420000|2022-02-04 21:00:20|851.3|850|851.5|850|851.5|850.3|851.3|850|0
1644008430000|2022-02-04 21:00:30|851.3||851.3||851.3||851.3||0
1644008440000|2022-02-04 21:00:40|851.5||851.3||851.5||851.3||0
1644008450000|2022-02-04 21:00:50|851.5||851.3||851.5||851.3||0
1644008460000|2022-02-04 21:01:00|851.5|850.3|851.5|850|851.5|850.3|851.3|850|0
1644008470000|2022-02-04 21:01:10|851.3||851.5||851.5||851.3||0
1644008490000|2022-02-04 21:01:30|851.3||851.3||851.3||851.3||0
1644008500000|2022-02-04 21:01:40||849.8||849.8||849.8||849.8|0
1644008510000|2022-02-04 21:01:50|851||851.3||851.3||851||0
1644008520000|2022-02-04 21:02:00||850||850||850||850|0
1644008530000|2022-02-04 21:02:10|851|849.8|851.3|849.8|851.3|850|851|849.8|1
1644008550000|2022-02-04 21:02:30|851|850|851|849.8|851|850|851|849.8|0
1644008570000|2022-02-04 21:02:50|851.3||851.3||851.3||851||0
1644008580000|2022-02-04 21:03:00||850||850||850||849.8|0
1644008590000|2022-02-04 21:03:10|851|849.8|851|849.8|851|849.8|851|849.8|0
1644008630000|2022-02-04 21:03:50|851.3||851.3||851.3||851.3||0
1644008640000|2022-02-04 21:04:00||850||849.8||850||849.8|0
1644008650000|2022-02-04 21:04:10|851||851||851.3||851||0
1644008660000|2022-02-04 21:04:20|851.3||851||851.3||851||0
1644008670000|2022-02-04 21:04:30|851.3|850|851.3|850|851.3|850|851|850|0
1644008680000|2022-02-04 21:04:40||849.8||849.8||850||849.8|0
1644008690000|2022-02-04 21:04:50|851|850|851.3|849.8|851.3|850|851|849.8|0
1644008710000|2022-02-04 21:05:10||850||849.8||850||849.8|0
1644008730000|2022-02-04 21:05:30|851||851||851||851||0
1644008780000|2022-02-04 21:06:20|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|0
1644008790000|2022-02-04 21:06:30||849.3||849.3||849.5||849.3|0
1644008800000|2022-02-04 21:06:40|850.5||850.8||850.8||850.5||0
1644008810000|2022-02-04 21:06:50|851|849.5|850.8|849.5|851|849.5|850.8|849.5|0
1644008820000|2022-02-04 21:07:00|851|849.8|851|849.5|851|849.8|851|849.5|0
1644008840000|2022-02-04 21:07:20|850.8||851||851||850.8||0
1644008850000|2022-02-04 21:07:30||849.8||849.8||849.8||849.8|0
1644008860000|2022-02-04 21:07:40||849.5||849.8||849.8||849.5|0
1644008870000|2022-02-04 21:07:50|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|1
1644008880000|2022-02-04 21:08:00|||||||||5
1644008890000|2022-02-04 21:08:10|||||||||2
1644008940000|2022-02-04 21:09:00|851|849.8|851|849.8|851|849.8|851|849.8|0
1644008950000|2022-02-04 21:09:10||849.5||849.8||849.8||849.5|0
1644008990000|2022-02-04 21:09:50|||||||||9
1644009010000|2022-02-04 21:10:10||849.5||849.5||849.5||849.5|11
1644009020000|2022-02-04 21:10:20|850.8|849.3|850.8|849.5|850.8|849.5|850.8|849.3|0
1644009030000|2022-02-04 21:10:30|850.5|849.3|850.5|849.3|850.8|849.5|850.5|849.3|2
1644009040000|2022-02-04 21:10:40||849||849.3||849.3||849|0
1644009050000|2022-02-04 21:10:50||849||849||849||849|0
1644009060000|2022-02-04 21:11:00|850.3|849.3|850.5|849.3|850.5|849.3|850.3|849.3|0
1644009070000|2022-02-04 21:11:10||849||849||849||849|0
1644009080000|2022-02-04 21:11:20|850.3||850.3||850.3||850.3||0
1644009180000|2022-02-04 21:13:00|850.5||850.3||850.5||850.3||0
1644009210000|2022-02-04 21:13:30|850.5|848.8|850.3|848.8|850.5|849|850|848.8|21
1644009220000|2022-02-04 21:13:40||849||849||849||849|0
1644009240000|2022-02-04 21:14:00|850|848.8|850.3|849|850.3|849|850|848.8|16
1644009250000|2022-02-04 21:14:10||848.8||849||849||848.8|0
1644009270000|2022-02-04 21:14:30|850|848.8|850|848.8|850|848.8|850|848.8|0
1644009340000|2022-02-04 21:15:40|849.8|848.5|849.8|848.5|849.8|848.5|849.8|848.5|2
1644009350000|2022-02-04 21:15:50|850|848.8|849.8|848.5|850|848.8|849.8|848.5|0
1644009360000|2022-02-04 21:16:00|850|848.8|850|848.8|850|848.8|850|848.8|0
1644009380000|2022-02-04 21:16:20||848.5||848.5||848.5||848.5|0
1644009390000|2022-02-04 21:16:30||848.8||848.8||848.8||848.8|0
1644009410000|2022-02-04 21:16:50|849.8|848.5|849.8|848.5|849.8|848.5|849.8|848.5|0
1644009430000|2022-02-04 21:17:10|850||850||850||850||0
1644009440000|2022-02-04 21:17:20|849.8||849.8||849.8||849.8||0
1644009510000|2022-02-04 21:18:30|850|848.8|850|848.8|850|848.8|850|848.8|6
1644009520000|2022-02-04 21:18:40||848.5||848.8||848.8||848.5|0
1644009530000|2022-02-04 21:18:50||848.5||848.8||848.8||848.5|0
1644009540000|2022-02-04 21:19:00|850.3|848.5|850|848.5|850.3|848.5|850|848.5|0
1644009550000|2022-02-04 21:19:10|849.3|848|849|847.8|849.3|848|849|847.5|14
1644009560000|2022-02-04 21:19:20|848.8|847.5|849|847.8|849|847.8|848.8|847.5|1
1644009580000|2022-02-04 21:19:40|849.3||849.3||849.3||849.3||1
1644009590000|2022-02-04 21:19:50|849||849.3||849.3||849||0
1644009610000|2022-02-04 21:20:10|849|848|848.8|847.5|849|848|848.8|847.5|0
1644009620000|2022-02-04 21:20:20|849|847.8|848.5|847.3|849|847.8|848.5|847.3|1
1644009630000|2022-02-04 21:20:30|848.8|847.5|848.5|847.3|848.8|847.5|848.5|847.3|6
1644009640000|2022-02-04 21:20:40|||||||||1
1644009650000|2022-02-04 21:20:50|848.3|847|848.5|847|848.5|847.3|848.3|847|8
1644009660000|2022-02-04 21:21:00|848.3||848.3||848.3||848.3||0
1644009670000|2022-02-04 21:21:10|848.5|847.3|848.3|847|848.5|847.3|848.3|847|6
1644009680000|2022-02-04 21:21:20|848.5|847.3|848.5|847.3|848.5|847.3|848.5|847.3|0
1644009690000|2022-02-04 21:21:30|848.8|847|848.8|847.5|848.8|847.5|848.8|847|0
1644009700000|2022-02-04 21:21:40|849|847.8|849|847.8|849|847.8|848.8|847.5|0
1644009720000|2022-02-04 21:22:00||847.5||847.5||847.5||847.5|0
1644009740000|2022-02-04 21:22:20||847.8||847.5||847.8||847.5|0
1644009750000|2022-02-04 21:22:30||847.8||847.8||847.8||847.8|0
1644009760000|2022-02-04 21:22:40||847.5||847.8||847.8||847.5|0
1644009770000|2022-02-04 21:22:50|849.3|848|849.3|847.8|849.3|848|849.3|847.8|1
1644009780000|2022-02-04 21:23:00||848||847.8||848||847.8|0
1644009790000|2022-02-04 21:23:10|849|848|849|847.8|849|848|849|847.8|0
1644009800000|2022-02-04 21:23:20||847.5||847.8||847.8||847.5|0
1644009810000|2022-02-04 21:23:30|849.3|848|849.5|848.3|849.5|848.3|849.3|848|12
1644009820000|2022-02-04 21:23:40||848||848.3||848.3||848|1
1644009830000|2022-02-04 21:23:50||848||848||848||848|0
1644009860000|2022-02-04 21:24:20|849.3|847.8|849|847.8|849.3|848|849|847.8|0
1644009870000|2022-02-04 21:24:30|849.3|848|849.3|847.8|849.3|848|849.3|847.8|7
1644009880000|2022-02-04 21:24:40||848||848||848||848|0
1644009890000|2022-02-04 21:24:50||847.8||848||848||847.8|0
1644009900000|2022-02-04 21:25:00|849|847.8|849|847.5|849|848|849|847.5|0
1644009910000|2022-02-04 21:25:10||847.8||847.5||847.8||847.5|0
1644009920000|2022-02-04 21:25:20|848.8||848.8||848.8||848.8||0
1644009930000|2022-02-04 21:25:30||847.3||847.5||847.5||847.3|0
1644009940000|2022-02-04 21:25:40|848.5|847.3|848.5|847.3|848.5|847.3|848.5|847.3|0
1644009960000|2022-02-04 21:26:00||847||847||847.3||847|5
1644009970000|2022-02-04 21:26:10|848.8|847.3|848.8|847.3|848.8|847.3|848.8|847.3|0
1644009980000|2022-02-04 21:26:20|848.5|847.5|848.8|847.5|848.8|847.5|848.5|847.5|0
1644010000000|2022-02-04 21:26:40|848.5|847.3|848.5|847.3|848.5|847.3|848.5|847.3|0
1644010010000|2022-02-04 21:26:50|848.8||848.8||848.8||848.8||0
1644010030000|2022-02-04 21:27:10|849|847.5|849|847.5|849|847.8|849|847.5|0
1644010040000|2022-02-04 21:27:20||847.8||847.8||847.8||847.8|0
1644010050000|2022-02-04 21:27:30|849.3||849.3||849.3||849.3||0
1644010060000|2022-02-04 21:27:40|849||849||849||849||0
1644010080000|2022-02-04 21:28:00|849.3|848|849.3|847.8|849.3|848|849.3|847.8|0
1644010090000|2022-02-04 21:28:10||848||848||848||847.8|0
1644010110000|2022-02-04 21:28:30|849.5||849.3||849.5||849.3||0
1644010120000|2022-02-04 21:28:40||847.8||848||848||847.8|0
1644010130000|2022-02-04 21:28:50||847.8||847.8||847.8||847.8|0
1644010150000|2022-02-04 21:29:10|849|847.5|849|847.5|849|847.5|849|847.5|0
1644010160000|2022-02-04 21:29:20||847.8||847.5||847.8||847.5|0
1644010180000|2022-02-04 21:29:40|848.8|847.3|848.8|847.3|848.8|847.3|848.8|847.3|0
1644010200000|2022-02-04 21:30:00||847.5||847.3||847.5||847.3|0
1644010230000|2022-02-04 21:30:30|848.5|847|848|846.8|848.5|847|848|846.8|4
1644010240000|2022-02-04 21:30:40||846.5||846.8||846.8||846.5|0
1644010250000|2022-02-04 21:30:50||846.5||846.8||846.8||846.5|0
1644010260000|2022-02-04 21:31:00|848.3|846.5|848|846.5|848.3|846.5|848|846.5|2
1644010270000|2022-02-04 21:31:10|847.8||848||848||847.8||0
1644010280000|2022-02-04 21:31:20||846.8||846.8||846.8||846.8|0
1644010290000|2022-02-04 21:31:30||846.5||846.5||846.5||846.5|0
1644010310000|2022-02-04 21:31:50||846.8||846.8||846.8||846.8|1
1644010320000|2022-02-04 21:32:00||846.5||846.5||846.5||846.5|0
1644010330000|2022-02-04 21:32:10||846.8||846.5||846.8||846.5|0
1644010390000|2022-02-04 21:33:10|848.3|846.8|848.3|846.8|848.3|846.8|848.3|846.8|1
1644010400000|2022-02-04 21:33:20|848|846.5|848|846.5|848|846.5|848|846.5|0
1644010500000|2022-02-04 21:35:00||846.8||846.5||846.8||846.5|1
1644010540000|2022-02-04 21:35:40||846.8||846.5||846.8||846.5|0
1644010630000|2022-02-04 21:37:10|847.8||847.8||847.8||847.8||0
1644010640000|2022-02-04 21:37:20|848||848||848||848||0
1644010660000|2022-02-04 21:37:40||846.8||846.5||846.8||846.5|0
1644010670000|2022-02-04 21:37:50||846.8||846.8||846.8||846.8|0
1644010690000|2022-02-04 21:38:10|||||||||4
1644010800000|2022-02-04 21:40:00|848.3||848.3||848.3||848.3||0
1644010820000|2022-02-04 21:40:20|848||848||848||848||0
1644010870000|2022-02-04 21:41:10|848.3||848.3||848.3||848.3||0
1644010900000|2022-02-04 21:41:40|848||848||848||848||0
1644010910000|2022-02-04 21:41:50|848.3||848.3||848.3||848.3||0
1644010930000|2022-02-04 21:42:10|848||848||848||848||0
1644010960000|2022-02-04 21:42:40|848.3||848||848.3||848||0
1644011000000|2022-02-04 21:43:20|848.3||848.3||848.3||848.3||0
1644011010000|2022-02-04 21:43:30|848||848||848||848||0
1644011090000|2022-02-04 21:44:50|||||||||3
1644011100000|2022-02-04 21:45:00|848.3||848.3||848.3||848.3||0
1644011210000|2022-02-04 21:46:50||847||847||847||847|0
1644011220000|2022-02-04 21:47:00|848.5||848.5||848.5||848.5||0
1644011320000|2022-02-04 21:48:40|848.8||848.8||848.8||848.8||0
1644011330000|2022-02-04 21:48:50||847.3||847.3||847.3||847.3|0
1644011350000|2022-02-04 21:49:10||847.5||847||847.5||847|1
1644011450000|2022-02-04 21:50:50|848.5|846.8|848.5|846.8|848.5|846.8|848.5|846.8|0
1644011660000|2022-02-04 21:54:20|||||||||5
1644011750000|2022-02-04 21:55:50|848.8||848.8||848.8||848.8||0
1644011860000|2022-02-04 21:57:40|848.5||848.8||848.8||848.5||2
1644011880000|2022-02-04 21:58:00|||||||||2
1644011900000|2022-02-04 21:58:20||847||847||847||847|0
1644011920000|2022-02-04 21:58:40|||||||||2
1644011930000|2022-02-04 21:58:50||847.3||847.3||847.3||847.3|1
1644011940000|2022-02-04 21:59:00|||||||||1
1644011950000|2022-02-04 21:59:10|||||||||2
1644011970000|2022-02-04 21:59:30||847||847||847||847|1
1644011980000|2022-02-04 21:59:40||846.8||846.8||846.8||846.8|31
1644011990000|2022-02-04 21:59:50||846.3||845.8||846.3||845.8|8
1644199200000|2022-02-07 02:00:00|866.3|864.8|866.3|864.8|866.5|865|866.3|864.8|0
1644199210000|2022-02-07 02:00:10|866|864.5|866|864.5|866|864.5|866|864.5|0
1644199230000|2022-02-07 02:00:30|866.3|864.8|866.3|864.8|866.3|864.8|866.3|864.8|0
1644199240000|2022-02-07 02:00:40|866.5|865|866.5|865|866.5|865|866.5|865|0
1644199260000|2022-02-07 02:01:00|866.3||866.3||866.3||866.3||0
1644199270000|2022-02-07 02:01:10|866|864.8|866.3|864.8|866.3|864.8|866|864.5|0
1644199280000|2022-02-07 02:01:20|866|864.5|866|864.5|866|864.5|866|864.5|0
1644199290000|2022-02-07 02:01:30|865.8||866||866||865.8||0
1644199300000|2022-02-07 02:01:40|865.8|864.3|865.8|864.5|865.8|864.5|865.8|864.3|0
1644199310000|2022-02-07 02:01:50|866|864.3|865.8|864.3|866|864.3|865.8|864.3|0
1644199320000|2022-02-07 02:02:00|866|864.5|866.3|864.8|866.3|864.8|865.8|864.5|0
1644199330000|2022-02-07 02:02:10|866|864.5|866|864.5|866.3|864.5|865.8|864.5|0
1644199340000|2022-02-07 02:02:20|865.8||866||866||865.8||7
1644199350000|2022-02-07 02:02:30|865.8|864.3|865.8|864.3|866|864.3|865.8|864.3|1
1644199380000|2022-02-07 02:03:00|865.5|864|865.8|864.3|865.8|864.3|865.5|864|0
1644199390000|2022-02-07 02:03:10|865.5|864|865.8|864.3|865.8|864.3|865.5|864|0
1644199400000|2022-02-07 02:03:20|865.5|864|865.5|864|865.5|864|865.5|864|0
1644199420000|2022-02-07 02:03:40|865.3|863.8|865.3|863.8|865.5|863.8|865.3|863.8|0
1644199430000|2022-02-07 02:03:50|865.5|864|865.5|864|865.5|864|865.5|864|0
1644199440000|2022-02-07 02:04:00|865.8|864.3|865.8|864.3|865.8|864.3|865.8|864|10
1644199460000|2022-02-07 02:04:20|865.5|864|865.8|864.3|865.8|864.3|865.5|864|0
1644199480000|2022-02-07 02:04:40|866|864.5|865.8|864.3|866|864.5|865.8|864.3|1
1644199500000|2022-02-07 02:05:00|865.5|864|865.8|864.3|865.8|864.3|865.5|864|0
1644199510000|2022-02-07 02:05:10|866|864.5|866|864.5|866.3|864.8|866|864.5|1
1644199520000|2022-02-07 02:05:20|||||||||2
1644199530000|2022-02-07 02:05:30|865.8|864.3|865.8|864.3|865.8|864.5|865.8|864.3|1
1644199540000|2022-02-07 02:05:40|866|864.5|866|864.5|866|864.5|866|864.3|0
1644199550000|2022-02-07 02:05:50|866.3|864.8|866|864.5|866.3|864.8|866|864.5|0
1644199570000|2022-02-07 02:06:10|865.8|864.3|865.8|864.3|866|864.5|865.8|864.3|0
1644199590000|2022-02-07 02:06:30|866|864.5|865.8|864.5|866|864.5|865.8|864.5|6
1644199600000|2022-02-07 02:06:40|866||866||866||866||0
1644199610000|2022-02-07 02:06:50||864.8||864.5||864.8||864.5|0
1644199620000|2022-02-07 02:07:00|866.3|864.8|866|864.5|866.3|864.8|865.8|864.5|0
1644199630000|2022-02-07 02:07:10|865.8|864.3|865.8|864.3|866|864.3|865.8|864.3|0
1644199640000|2022-02-07 02:07:20|865.5|864|865.3|864|865.8|864.3|865.3|864|0
1644199680000|2022-02-07 02:08:00|865.8|864.3|865.5|864|865.8|864.3|865.3|864|1
1644199690000|2022-02-07 02:08:10|865.3|863.8|865.3|863.8|865.3|863.8|865.3|863.8|0
1644199700000|2022-02-07 02:08:20|865||865.3||865.3||865||0
1644199710000|2022-02-07 02:08:30||863.5||864||864||863.5|0
1644199720000|2022-02-07 02:08:40||863.8||863.8||863.8||863.8|0
1644199740000|2022-02-07 02:09:00|865.5|864|865.5|864.3|865.8|864.3|865.3|863.8|0
1644199750000|2022-02-07 02:09:10|865.8||865.8||865.8||865.8||0
1644199790000|2022-02-07 02:09:50|865.5|864|865.5|864.3|865.5|864.3|865.5|864|0
1644199800000|2022-02-07 02:10:00|865.3|864|865.5|864|865.8|864.3|865.3|864|0
1644199810000|2022-02-07 02:10:10|865.3||865.5||865.5||865.3||0
1644199820000|2022-02-07 02:10:20|865.3|863.8|865.5|864|865.5|864|865.3|863.8|0
1644199830000|2022-02-07 02:10:30|865.3|863.8|865.3|863.8|865.5|864|865.3|863.8|0
1644199840000|2022-02-07 02:10:40|865|863.5|865.3|863.8|865.3|863.8|865|863.5|0
1644199850000|2022-02-07 02:10:50|865|863.5|865.3|863.8|865.3|863.8|865|863.5|0
1644199860000|2022-02-07 02:11:00|865||865.3||865.3||865||0
1644199890000|2022-02-07 02:11:30|865||865.3||865.3||865||0
1644199900000|2022-02-07 02:11:40|865|863.5|865.3|863.8|865.3|863.8|865|863.5|0
1644199910000|2022-02-07 02:11:50|865|863.5|865.3|863.8|865.3|863.8|865|863.5|0
1644199920000|2022-02-07 02:12:00|865|863.5|865|863.8|865.3|863.8|865|863.5|0
1644199930000|2022-02-07 02:12:10|865.3|863.5|865|863.5|865.3|863.8|865|863.5|0
1644199940000|2022-02-07 02:12:20|865.3|863.8|865|863.5|865.3|863.8|865|863.5|0
1644199950000|2022-02-07 02:12:30|865.3|863.8|865.3|863.8|865.3|863.8|865.3|863.5|0
1644199970000|2022-02-07 02:12:50|865|863.5|865|863.5|865|863.8|865|863.5|0
1644199980000|2022-02-07 02:13:00||863.8||863.5||863.8||863.5|0
1644199990000|2022-02-07 02:13:10||863.8||863.8||863.8||863.5|0
1644200000000|2022-02-07 02:13:20||863.5||863.5||863.8||863.5|0
1644200010000|2022-02-07 02:13:30|864.8||865||865||864.8||0
1644200020000|2022-02-07 02:13:40|864.8||865||865||864.8||0
1644200040000|2022-02-07 02:14:00|864.8|863.8|865.3|863.8|865.3|863.8|864.8|863.8|0
1644200060000|2022-02-07 02:14:20|865|863.5|865|863.5|865|863.5|865|863.5|0
1644200070000|2022-02-07 02:14:30|864.8||865||865||864.8||0
1644200100000|2022-02-07 02:15:00|864.8||865||865||864.8||0
1644200110000|2022-02-07 02:15:10|864.8||865||865||864.8||0
1644200120000|2022-02-07 02:15:20|864.8|863.3|864.8|863.5|864.8|863.5|864.8|863.3|1
1644200130000|2022-02-07 02:15:30|865|863.3|864.8|863.3|865|863.5|864.8|863.3|0
1644200140000|2022-02-07 02:15:40|865|863.5|865|863.5|865|863.5|864.8|863.5|0
1644200150000|2022-02-07 02:15:50|864.8||864.8||864.8||864.8||0
1644200160000|2022-02-07 02:16:00|865|863.3|864.8|863.3|865|863.3|864.8|863.3|1
1644200170000|2022-02-07 02:16:10|864.5|863|864.5|863|864.5|863|864.5|863|0
1644200210000|2022-02-07 02:16:50||863.3||863||863.3||863|1
1644200220000|2022-02-07 02:17:00|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644200230000|2022-02-07 02:17:10|864.8|863.3|864.5|863|864.8|863.3|864.5|863|1
1644200260000|2022-02-07 02:17:40|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644200270000|2022-02-07 02:17:50|864.3|862.8|864.3|862.8|864.5|863|864.3|862.8|0
1644200280000|2022-02-07 02:18:00|864.5|863|864.5|863|864.5|863|864.3|862.8|0
1644200290000|2022-02-07 02:18:10|864.3|862.8|864.5|862.8|864.5|863|864.3|862.8|0
1644200300000|2022-02-07 02:18:20|864.3|863|864.5|863|864.5|863|864.3|862.8|0
1644200310000|2022-02-07 02:18:30|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644200320000|2022-02-07 02:18:40||863||862.8||863||862.8|0
1644200340000|2022-02-07 02:19:00|864|862.5|864|862.5|864|862.8|864|862.5|0
1644200350000|2022-02-07 02:19:10|864.3|862.8|864|862.8|864.3|862.8|864|862.5|0
1644200360000|2022-02-07 02:19:20||862.5||862.5||862.5||862.5|0
1644200370000|2022-02-07 02:19:30|863.8||863.8||864||863.8||0
1644200380000|2022-02-07 02:19:40|864|862.3|863.8|862.5|864|862.5|863.8|862.3|0
1644200390000|2022-02-07 02:19:50|864|862.3|864|862.5|864|862.5|863.8|862.3|0
1644200400000|2022-02-07 02:20:00|863.8|862.3|864|862.5|864|862.5|863.8|862.3|0
1644200450000|2022-02-07 02:20:50|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644200460000|2022-02-07 02:21:00|864|862.5|864.3|862.8|864.3|862.8|864|862.5|0
1644200470000|2022-02-07 02:21:10|864|862.5|864|862.5|864|862.8|864|862.5|0
1644200490000|2022-02-07 02:21:30|||||||||2
1644200520000|2022-02-07 02:22:00|863.8|862.3|863.8|862.5|863.8|862.5|863.8|862.3|3
1644200550000|2022-02-07 02:22:30|864|862.8|864|862.5|864|862.8|863.8|862.5|0
1644200570000|2022-02-07 02:22:50|863.8||864||864||863.8||0
1644200580000|2022-02-07 02:23:00|863.8|862.3|863.5|862.3|864|862.3|863.5|862.3|1
1644200590000|2022-02-07 02:23:10|863.8||863.8||863.8||863.5||0
1644200600000|2022-02-07 02:23:20|863.5||863.5||863.8||863.5||0
1644200610000|2022-02-07 02:23:30|863.8||863.8||863.8||863.8||0
1644200620000|2022-02-07 02:23:40||862.5||862.5||862.5||862.3|1
1644200630000|2022-02-07 02:23:50||862.3||862.3||862.3||862.3|0
1644200640000|2022-02-07 02:24:00||862.5||862.5||862.5||862.5|0
1644200650000|2022-02-07 02:24:10||862.3||862.3||862.5||862.3|0
1644200690000|2022-02-07 02:24:50|863.5||863.8||863.8||863.5||0
1644200710000|2022-02-07 02:25:10|863.5||863.5||863.8||863.5||0
1644200770000|2022-02-07 02:26:10|863.8||863.5||863.8||863.5||0
1644200790000|2022-02-07 02:26:30|863.3|862|863.3|862|863.3|862|863.3|862|15
1644200800000|2022-02-07 02:26:40|863.5||863.3||863.5||863.3||0
1644200810000|2022-02-07 02:26:50|863.5||863.3||863.5||863.3||0
1644200830000|2022-02-07 02:27:10|863.5||863.3||863.5||863.3||0
1644200840000|2022-02-07 02:27:20|863.5|862.3|863.5|862.3|863.5|862.3|863.5|862.3|0
1644200850000|2022-02-07 02:27:30|863.8||863.5||863.8||863.5||0
1644200890000|2022-02-07 02:28:10|863.3|862|863.3|862|863.3|862|863.3|861.8|1
1644200900000|2022-02-07 02:28:20|863|861.8|863|861.8|863.3|862|863|861.8|0
1644200910000|2022-02-07 02:28:30|863.3||863.3||863.3||863.3||0
1644200920000|2022-02-07 02:28:40|863.5|862|863.3|861.8|863.5|862|863.3|861.8|0
1644200930000|2022-02-07 02:28:50|863.5|862|863.5|862|863.5|862|863.5|862|0
1644200940000|2022-02-07 02:29:00|863.3||863.5||863.5||863.3||0
1644200950000|2022-02-07 02:29:10|863.3||863.5||863.5||863.3||0
1644200960000|2022-02-07 02:29:20|863.3||863.5||863.5||863.3||0
1644200980000|2022-02-07 02:29:40|863.3|861.8|863.5|862|863.5|862|863.3|861.8|0
1644200990000|2022-02-07 02:29:50|863.3|861.8|863.3|862|863.3|862|863.3|861.8|0
1644201000000|2022-02-07 02:30:00|863.5|861.8|863.3|861.8|863.5|862|863.3|861.8|0
1644201010000|2022-02-07 02:30:10|863.5|862|863|861.5|863.5|862|863|861.5|1
1644201020000|2022-02-07 02:30:20|863.3|861.8|863|861.5|863.3|861.8|863|861.5|0
1644201030000|2022-02-07 02:30:30|862.8||863||863||862.8||0
1644201040000|2022-02-07 02:30:40|862.8||863||863||862.8||0
1644201050000|2022-02-07 02:30:50|862.8||862.8||862.8||862.8||0
1644201060000|2022-02-07 02:31:00|863|861.8|863.3|861.8|863.3|861.8|862.8|861.8|37
1644201070000|2022-02-07 02:31:10|863|861.5|863|861.5|863.3|861.8|863|861.5|0
1644201080000|2022-02-07 02:31:20||861.8||861.5||861.8||861.5|0
1644201090000|2022-02-07 02:31:30|862.8||862.8||862.8||862.8||0
1644201100000|2022-02-07 02:31:40|863|861.8|863|861.5|863|861.8|863|861.5|0
1644201110000|2022-02-07 02:31:50|863.3|861.8|863.3|861.8|863.3|861.8|863|861.5|0
1644201120000|2022-02-07 02:32:00|863|861.5|863|861.5|863.3|861.8|863|861.5|0
1644201130000|2022-02-07 02:32:10|862.8||862.8||863||862.8||6
1644201140000|2022-02-07 02:32:20|863||862.8||863||862.8||9
1644201150000|2022-02-07 02:32:30|863|861.8|863|861.5|863|861.8|862.8|861.5|1
1644201160000|2022-02-07 02:32:40|862.8||863||863||862.8||1
1644201170000|2022-02-07 02:32:50|862.8|861.8|863|861.8|863|861.8|862.8|861.8|0
1644201180000|2022-02-07 02:33:00|862.8|861.5|863|861.5|863|861.5|862.8|861.5|1
1644201190000|2022-02-07 02:33:10|862.8||862.8||863||862.8||0
1644201200000|2022-02-07 02:33:20|863||862.8||863||862.8||2
1644201210000|2022-02-07 02:33:30|862.5|861|862.3|860.8|862.8|861.3|862.3|860.8|78
1644201220000|2022-02-07 02:33:40|862.5|861|862.3|860.8|862.5|861|862.3|860.8|0
1644201230000|2022-02-07 02:33:50|862.5|861|862.8|861.3|862.8|861.5|862.5|860.8|1
1644201240000|2022-02-07 02:34:00|862.5|861|862.8|861.3|862.8|861.3|862.5|861|1
1644201250000|2022-02-07 02:34:10|862.5|861|862.5|861|862.5|861|862.3|860.8|0
1644201260000|2022-02-07 02:34:20|862.3|860.8|862.3|861|862.5|861.3|862.3|860.8|0
1644201270000|2022-02-07 02:34:30|862.5|860.8|862.3|861|862.5|861|862.3|860.8|0
1644201280000|2022-02-07 02:34:40|862.5|860.8|862.5|861|862.5|861|862.3|860.8|0
1644201290000|2022-02-07 02:34:50|862.3|860.8|862.3|860.8|862.3|860.8|862.3|860.8|0
1644201300000|2022-02-07 02:35:00|862|860.5|862|860.5|862|860.5|861.8|860.3|1
1644201310000|2022-02-07 02:35:10||860.3||860.5||860.5||860.3|0
1644201320000|2022-02-07 02:35:20|862.3|860.8|861.8|860.3|862.3|860.8|861.5|860.3|1
1644201330000|2022-02-07 02:35:30|862|860.5|862|860.5|862|860.5|862|860.3|0
1644201340000|2022-02-07 02:35:40|861.8|860.3|861.5|860.3|861.8|860.3|861.5|860|0
1644201350000|2022-02-07 02:35:50|861.8|860.5|862|860.5|862|860.5|861.8|860.5|0
1644201360000|2022-02-07 02:36:00|861.8|860.3|861.8|860.3|861.8|860.3|861.5|860|0
1644201370000|2022-02-07 02:36:10|861.5|860|861.5|860|861.8|860.3|861.5|860|0
1644201380000|2022-02-07 02:36:20|861.8|860.3|861.5|860.3|861.8|860.3|861.5|860|0
1644201390000|2022-02-07 02:36:30|861.8|860|861.5|860|861.8|860|861.5|860|0
1644201400000|2022-02-07 02:36:40|861.8|860.3|862|860.5|862.3|860.8|861.8|860.3|0
1644201410000|2022-02-07 02:36:50||860.8||860.8||860.8||860.5|0
1644201420000|2022-02-07 02:37:00|862.3|861|862.5|861|862.5|861|862|861|0
1644201430000|2022-02-07 02:37:10|862.3|860.8|862.5|861|862.5|861|862.3|860.8|0
1644201440000|2022-02-07 02:37:20|862.3|860.8|862.3|860.8|862.3|860.8|862|860.5|0
1644201450000|2022-02-07 02:37:30|862|860.5|862|860.5|862|860.8|861.8|860.5|0
1644201460000|2022-02-07 02:37:40|862.3|860.8|862.5|861|862.5|861|862|860.5|0
1644201470000|2022-02-07 02:37:50|862.3|860.8|862.3|860.8|862.3|860.8|862.3|860.8|0
1644201480000|2022-02-07 02:38:00|862|860.5|862.3|860.5|862.3|860.8|862|860.5|0
1644201490000|2022-02-07 02:38:10|862|860.8|862|860.5|862.3|861|862|860.5|0
1644201500000|2022-02-07 02:38:20|862.3|860.8|862.3|860.8|862.3|861|862.3|860.8|0
1644201510000|2022-02-07 02:38:30||861||860.8||861||860.8|0
1644201520000|2022-02-07 02:38:40||861||861||861||861|0
1644201530000|2022-02-07 02:38:50|862.5|860.8|862.5|861|862.5|861|862.3|860.8|0
1644201540000|2022-02-07 02:39:00|862.3|860.8|862.3|860.8|862.3|860.8|862.3|860.8|0
1644201550000|2022-02-07 02:39:10|862|860.5|862.5|861|862.5|861|862|860.5|0
1644201560000|2022-02-07 02:39:20|862.3|860.8|862.5|861|862.5|861.3|862.3|860.8|0
1644201570000|2022-02-07 02:39:30|862.8|861.3|863|861.5|863|861.5|862.8|861|0
1644201580000|2022-02-07 02:39:40|862.8|861.3|863|861.5|863|861.5|862.8|861.3|0
1644201590000|2022-02-07 02:39:50|862.8|861.3|862.8|861.5|862.8|861.5|862.8|861.3|0
1644201600000|2022-02-07 02:40:00|862.5|861.3|862.8|861.3|863|861.5|862.3|860.8|1
1644201610000|2022-02-07 02:40:10|863|861.5|863|861.5|863|861.5|862.8|861.3|0
1644201630000|2022-02-07 02:40:30|862.8|861.8|862.8|861.3|862.8|861.8|862.8|861.3|0
1644201640000|2022-02-07 02:40:40|863|861.5|862.8|861.3|863|861.5|862.8|861.3|0
1644201660000|2022-02-07 02:41:00|862.5|861|862.3|860.8|862.8|861|862.3|860.8|0
1644201670000|2022-02-07 02:41:10|862|860.5|862.3|860.8|862.5|861|862|860.5|0
1644201680000|2022-02-07 02:41:20|862.5|861|862.3|860.8|862.5|861|862.3|860.8|0
1644201690000|2022-02-07 02:41:30|862.5|861|862.5|861|862.5|861|862.5|861|0
1644201710000|2022-02-07 02:41:50|862.8|861.3|862.8|861.3|862.8|861.3|862.8|861|0
1644201720000|2022-02-07 02:42:00|862.5|861|863|861.5|863|861.5|862.5|861|0
1644201730000|2022-02-07 02:42:10|862.8|861.3|863|861.5|863|861.5|862.8|861.3|0
1644201740000|2022-02-07 02:42:20|862.8|861.3|862.8|861.3|863|861.5|862.8|861.3|0
1644201760000|2022-02-07 02:42:40|863|861.5|863|861.5|863|861.5|862.8|861.3|0
1644201770000|2022-02-07 02:42:50|862.8|861.3|863|861.5|863|861.5|862.8|861.3|0
1644201780000|2022-02-07 02:43:00|862.8|861.3|863.3|861.8|863.3|861.8|862.8|861.3|0
1644201790000|2022-02-07 02:43:10|863|861.5|863|861.5|863|861.5|863|861.5|0
1644201810000|2022-02-07 02:43:30|862.8|861.3|863|861.5|863|861.5|862.8|861.3|0
1644201840000|2022-02-07 02:44:00|862.8|861.3|862.8|861.5|863|861.5|862.8|861.3|0
1644201850000|2022-02-07 02:44:10|863|861.3|862.8|861.3|863|861.5|862.8|861.3|0
1644201860000|2022-02-07 02:44:20|||||||||1
1644201870000|2022-02-07 02:44:30|862.5|861|862.8|861.3|862.8|861.3|862.5|861|0
1644201880000|2022-02-07 02:44:40|862.5|861|862.5|861|862.8|861.3|862.5|861|0
1644201890000|2022-02-07 02:44:50|862.3|860.8|862.3|860.8|862.3|860.8|862.3|860.8|0
1644201900000|2022-02-07 02:45:00|862|860.5|862|860.5|862.3|860.8|862|860.5|0
1644201930000|2022-02-07 02:45:30|861.8|860.3|861.5|860|861.8|860.3|861.5|860|0
1644201950000|2022-02-07 02:45:50|861.8|860.3|861.8|860.3|861.8|860.3|861.5|860|0
1644201960000|2022-02-07 02:46:00|862|860.5|862|860.5|862|860.5|861.8|860.3|0
1644201990000|2022-02-07 02:46:30|861.8|860.3|861.8|860.3|861.8|860.3|861.5|860|0
1644202000000|2022-02-07 02:46:40|861.5|860|861.8|860.3|861.8|860.3|861.5|860|0
1644202020000|2022-02-07 02:47:00|861.5|860|861.5|860|861.5|860|861.5|860|0
1644202030000|2022-02-07 02:47:10|861.8|860.3|861.5|860|861.8|860.3|861.5|860|0
1644202040000|2022-02-07 02:47:20|861.8|860.3|861.5|860|861.8|860.3|861.5|860|0
1644202050000|2022-02-07 02:47:30|861.8|860.3|861.8|860.3|861.8|860.3|861.5|860|0
1644202060000|2022-02-07 02:47:40|861.5|860|861.5|860|861.8|860.3|861.3|859.8|0
1644202070000|2022-02-07 02:47:50|861.3|859.8|861.5|860|861.5|860|861.3|859.8|0
1644202080000|2022-02-07 02:48:00|861.3|859.8|861.3|859.8|861.3|859.8|861.3|859.5|0
1644202110000|2022-02-07 02:48:30|861|859.5|861.3|859.8|861.3|859.8|861|859.5|0
1644202120000|2022-02-07 02:48:40|861.5||861.3||861.5||861.3||0
1644202130000|2022-02-07 02:48:50|861.5|860|861.3|859.8|861.5|860|861.3|859.8|0
1644202150000|2022-02-07 02:49:10|861|859.5|861.3|859.8|861.3|859.8|861|859.5|0
1644202160000|2022-02-07 02:49:20|861|859.5|861.3|859.8|861.3|859.8|861|859.5|1
1644202170000|2022-02-07 02:49:30|861|859.5|861|859.5|861|859.5|861|859.5|0
1644202190000|2022-02-07 02:49:50|860.8|859.3|861|859.5|861|859.5|860.8|859.3|0
1644202210000|2022-02-07 02:50:10|860.8|859.3|861|859.5|861|859.5|860.8|859.3|0
1644202230000|2022-02-07 02:50:30|860.8|859.3|861|859.5|861|859.5|860.8|859.3|0
1644202240000|2022-02-07 02:50:40|860.8|859.3|861|859.5|861|859.5|860.8|859.3|0
1644202250000|2022-02-07 02:50:50||859.8||859.8||859.8||859.8|0
1644202260000|2022-02-07 02:51:00|861.3||861||861.3||861||0
1644202270000|2022-02-07 02:51:10|861.3|859.5|861|859.5|861.3|859.5|861|859.5|0
1644202280000|2022-02-07 02:51:20|861.3|859.8|861|859.5|861.3|859.8|861|859.5|0
1644202300000|2022-02-07 02:51:40|861.3|859.8|861.3|859.8|861.3|859.8|861.3|859.8|0
1644202310000|2022-02-07 02:51:50|861|859.5|861|859.8|861.3|859.8|861|859.5|0
1644202320000|2022-02-07 02:52:00|861.3|860|861.5|860|861.5|860|861.3|860|0
1644202330000|2022-02-07 02:52:10|861.3|859.8|861.3|859.8|861.5|860|861.3|859.8|0
1644202340000|2022-02-07 02:52:20|861.5|860|861.3|859.8|861.5|860|861|859.8|0
1644202350000|2022-02-07 02:52:30|861|860|861.3|860|861.3|860|861|859.8|0
1644202360000|2022-02-07 02:52:40|861.5|859.8|861.3|860|861.5|860|861.3|859.8|0
1644202370000|2022-02-07 02:52:50|861.5|859.8|861|859.8|861.5|860|861|859.8|0
1644202380000|2022-02-07 02:53:00|861.3|859.5|861|859.5|861.3|859.8|861|859.5|19
1644202390000|2022-02-07 02:53:10||859.8||859.5||859.8||859.5|6
1644202400000|2022-02-07 02:53:20|860.5|859.8|860.5|859.3|860.5|859.8|860.5|859|4
1644202410000|2022-02-07 02:53:30|860.8||860.5||860.8||860.5||0
1644202420000|2022-02-07 02:53:40|860.8|859.5|860.8|859.5|860.8|859.5|860.8|859.3|0
1644202430000|2022-02-07 02:53:50||859.3||859.5||859.5||859.3|1
1644202440000|2022-02-07 02:54:00|861|859.8|860.8|859.5|861|859.8|860.8|859.3|0
1644202450000|2022-02-07 02:54:10||859.3||859.5||859.5||859.3|0
1644202460000|2022-02-07 02:54:20|860.5|859.3|860.8|859.5|860.8|859.5|860.5|859.3|0
1644202470000|2022-02-07 02:54:30|860.5|859.3|860.5|859.3|860.5|859.3|860.5|859.3|1
1644202480000|2022-02-07 02:54:40|860.8||860.5||860.8||860.5||0
1644202490000|2022-02-07 02:54:50||859||859||859||859|1
1644202500000|2022-02-07 02:55:00|860.3|858.8|860.3|858.8|860.3|858.8|860.3|858.8|0
1644202520000|2022-02-07 02:55:20|860|858.5|860|858.8|860.3|858.8|860|858.5|0
1644202530000|2022-02-07 02:55:30|860.3|858.5|860|858.5|860.3|858.8|860|858.5|0
1644202540000|2022-02-07 02:55:40|860.3|858.8|860|858.5|860.3|858.8|860|858.5|0
1644202550000|2022-02-07 02:55:50|860.3|858.8|860.3|858.8|860.3|858.8|860|858.5|0
1644202560000|2022-02-07 02:56:00|860|858.5|860|858.5|860|858.5|859.8|858.5|40
1644202570000|2022-02-07 02:56:10|859.8|858.3|860.3|858.8|860.5|859|859.8|858.3|0
1644202580000|2022-02-07 02:56:20|860.5|859|860.5|859|860.5|859|860.3|858.8|0
1644202600000|2022-02-07 02:56:40||859.3||859.3||859.3||859.3|0
1644202610000|2022-02-07 02:56:50|860.8|859|860.5|859|860.8|859|860.5|859|0
1644202620000|2022-02-07 02:57:00|860.8|859.3|860.8|859.3|860.8|859.3|860.8|859.3|0
1644202630000|2022-02-07 02:57:10||859.5||859.5||859.5||859.3|0
1644202640000|2022-02-07 02:57:20||859.3||859.5||859.5||859.3|0
1644202650000|2022-02-07 02:57:30||859.3||859.3||859.3||859.3|0
1644202670000|2022-02-07 02:57:50|860.5|859|860.5|859|860.5|859.3|860.5|859|0
1644202680000|2022-02-07 02:58:00|860.3|858.8|860.5|859|860.5|859|860.3|858.8|48
1644202700000|2022-02-07 02:58:20|860.8|859.3|860.8|859.5|860.8|859.5|860.5|859.3|0
1644202710000|2022-02-07 02:58:30||859.3||859.3||859.5||859|0
1644202720000|2022-02-07 02:58:40||859.5||859.3||859.5||859.3|0
1644202730000|2022-02-07 02:58:50|861|859.5|860.8|859.5|861|859.5|860.8|859.5|0
1644202740000|2022-02-07 02:59:00|861|859.3|860.8|859.5|861|859.5|860.8|859.3|0
1644202750000|2022-02-07 02:59:10||859.3||859.5||859.5||859.3|0
1644202760000|2022-02-07 02:59:20|861|859.8|861.3|859.8|861.3|859.8|861|859.8|3
1644202770000|2022-02-07 02:59:30|861|859.5|861|859.8|861.3|859.8|861|859.5|0
1644202780000|2022-02-07 02:59:40|861.3|859.5|861.3|859.8|861.3|859.8|861|859.5|0
1644202790000|2022-02-07 02:59:50|861.5|860|861.8|860.3|861.8|860.3|861.3|860|0
1644202800000|2022-02-07 03:00:00|862|860.5|861.8|860.5|862|860.5|861.8|860.5|0
1644202820000|2022-02-07 03:00:20|861.5|860.3|861.5|860|861.5|860.3|861.5|860|1
1644202830000|2022-02-07 03:00:30|861.8|860.3|861.8|860.3|861.8|860.3|861.5|860|0
1644202840000|2022-02-07 03:00:40|861.5|860|861.5|860|861.5|860|861.5|860|0
1644202850000|2022-02-07 03:00:50|861.8|860.3|861.8|860.3|861.8|860.3|861.5|860|0
1644202880000|2022-02-07 03:01:20|861.5|860|861.5|860|861.5|860.3|861.5|860|0
1644202910000|2022-02-07 03:01:50|861.8|860.3|861.8|860.3|861.8|860.3|861.8|860.3|0
1644202920000|2022-02-07 03:02:00|862|860.5|861.8|860.3|862|860.5|861.8|860.3|1
1644202940000|2022-02-07 03:02:20|862|860.5|862|860.5|862|860.8|861.8|860.5|0
1644202950000|2022-02-07 03:02:30|861.8|860.8|862|860.5|862|860.8|861.8|860.5|0
1644202960000|2022-02-07 03:02:40||860.8||860.5||860.8||860.5|0
1644202970000|2022-02-07 03:02:50|862.3|860.8|862|860.5|862.3|860.8|862|860.5|0
1644202980000|2022-02-07 03:03:00|861.8|860.3|861.5|860|861.8|860.3|861.5|860|0
1644203000000|2022-02-07 03:03:20|861.8|860.3|861.8|860.3|861.8|860.3|861.8|860.3|0
1644203010000|2022-02-07 03:03:30|862|860.5|862|860.5|862|860.5|862|860.3|0
1644203030000|2022-02-07 03:03:50||860.3||860.5||860.5||860.3|0
1644203040000|2022-02-07 03:04:00|861.8|860.3|861.8|860.3|861.8|860.3|861.8|860.3|0
1644203050000|2022-02-07 03:04:10|861.5|860|861.5|860|861.5|860|861.5|860|0
1644203060000|2022-02-07 03:04:20|861.8|860.3|861.8|860.3|861.8|860.3|861.8|860.3|0
1644203070000|2022-02-07 03:04:30|861.5|860|861.8|860.3|861.8|860.3|861.5|860|0
1644203100000|2022-02-07 03:05:00|861.5|860|861.8|860.3|861.8|860.3|861.5|860|0
1644203110000|2022-02-07 03:05:10||860.5||860.3||860.5||860.3|0
1644203150000|2022-02-07 03:05:50|861.5|860|861.8|860.3|861.8|860.3|861.5|860|0
1644203170000|2022-02-07 03:06:10|861.5|860|862|860.8|862|860.8|861.5|860|0
1644203180000|2022-02-07 03:06:20|862.3|860.5|862.3|860.8|862.3|860.8|862|860.5|0
1644203190000|2022-02-07 03:06:30|862|860.5|862|860.5|862.3|860.8|862|860.5|0
1644203200000|2022-02-07 03:06:40|861.8|860.3|861.8|860.3|861.8|860.3|861.8|860.3|0
1644203210000|2022-02-07 03:06:50|862|860.5|862|860.5|862|860.5|861.8|860.3|0
1644203220000|2022-02-07 03:07:00|861.8|860.3|862|860.5|862|860.5|861.8|860.3|0
1644203240000|2022-02-07 03:07:20|861.8|860.3|861.8|860.3|861.8|860.3|861.8|860.3|0
1644203250000|2022-02-07 03:07:30|862|860.5|862|860.5|862|860.5|862|860.5|0
1644203270000|2022-02-07 03:07:50|862.3|860.8|862.3|860.8|862.3|861|862.3|860.8|0
1644203280000|2022-02-07 03:08:00|862|860.5|862|860.5|862.3|860.8|862|860.5|0
1644203290000|2022-02-07 03:08:10|862.3|860.8|862.3|860.8|862.3|860.8|862.3|860.8|0
1644203300000|2022-02-07 03:08:20|862|860.5|862.3|860.8|862.3|860.8|862|860.5|0
1644203310000|2022-02-07 03:08:30|862|860.5|862.3|860.8|862.3|860.8|862|860.5|0
1644203320000|2022-02-07 03:08:40|862.5|861|862.5|861|862.5|861|862.5|861|7
1644203340000|2022-02-07 03:09:00|862.8|861.3|862.8|861.3|862.8|861.3|862.8|861|0
1644203350000|2022-02-07 03:09:10|862.5|861|862.5|861|862.5|861|862.5|861|0
1644203370000|2022-02-07 03:09:30|862.3|860.8|862.3|860.8|862.3|860.8|862.3|860.8|0
1644203400000|2022-02-07 03:10:00|862|860.5|862.3|860.8|862.3|860.8|862|860.5|0
1644203420000|2022-02-07 03:10:20||860.5||860.8||860.8||860.5|0
1644203430000|2022-02-07 03:10:30|862|860.5|862|860.5|862.3|860.5|862|860.5|0
1644203440000|2022-02-07 03:10:40|862.3|860.8|862.5|861|862.5|861|862.3|860.8|0
1644203450000|2022-02-07 03:10:50||860.8||861||861||860.8|0
1644203460000|2022-02-07 03:11:00|862.3|860.8|862|860.5|862.3|860.8|862|860.5|0
1644203490000|2022-02-07 03:11:30|861.8|860.3|861.8|860.3|861.8|860.3|861.8|860.3|0
1644203500000|2022-02-07 03:11:40|862|860.5|862|860.3|862|860.5|862|860.3|0
1644203510000|2022-02-07 03:11:50|861.8|860.5|862.3|860.5|862.3|860.5|861.8|860.5|0
1644203520000|2022-02-07 03:12:00|862|860.3|861.8|860.3|862|860.3|861.8|860.3|0
1644203530000|2022-02-07 03:12:10|862|860.5|862|860.3|862|860.5|861.8|860.3|0
1644203540000|2022-02-07 03:12:20|861.8|860.5|861.8|860.3|861.8|860.5|861.8|860.3|0
1644203560000|2022-02-07 03:12:40|862|860.5|861.8|860.3|862|860.5|861.8|860.3|0
1644203570000|2022-02-07 03:12:50|862|860.5|862|860.5|862|860.5|862|860.5|0
1644203580000|2022-02-07 03:13:00|861.8|860.3|861.8|860.3|861.8|860.3|861.8|860.3|0
1644203630000|2022-02-07 03:13:50|862|860.5|861.8|860.3|862|860.5|861.8|860.3|0
1644203640000|2022-02-07 03:14:00|862|860.5|862|860.5|862|860.5|862|860.5|0
1644203650000|2022-02-07 03:14:10|862.3||862||862.3||862||0
1644203660000|2022-02-07 03:14:20|862.3|860.8|862.3|860.8|862.3|860.8|862.3|860.8|0
1644203670000|2022-02-07 03:14:30|862|860.5|862|860.5|862|860.5|862|860.5|0
1644203680000|2022-02-07 03:14:40|862.3|860.8|862.5|861|862.5|861|862.3|860.8|0
1644203700000|2022-02-07 03:15:00|862.3|860.8|862.3|860.8|862.3|860.8|862.3|860.8|0
1644203760000|2022-02-07 03:16:00|862.5|861|862.5|861|862.5|861|862.5|861|0
1644203810000|2022-02-07 03:16:50|862.3|861.3|862.3|860.8|862.3|861.3|862.3|860.8|0
1644203820000|2022-02-07 03:17:00|862.5|861|862.5|861|862.5|861|862.5|861|0
1644203870000|2022-02-07 03:17:50|862.8|861.3|862.8|861.3|862.8|861.3|862.8|861.3|0
1644203920000|2022-02-07 03:18:40|863|861.5|863|861.5|863|861.5|863|861.5|1
1644203930000|2022-02-07 03:18:50|863.3|861.3|863.3|861.8|863.3|861.8|863|861.3|0
1644203940000|2022-02-07 03:19:00|863|861.5|863.3|861.8|863.3|861.8|863|861.5|0
1644203990000|2022-02-07 03:19:50|863|861.5|863|861.5|863|861.5|863|861.5|0
1644204000000|2022-02-07 03:20:00|862.8|861.8|862.8|861.3|862.8|861.8|862.8|861.3|1
1644204010000|2022-02-07 03:20:10|863|861.5|863|861.5|863|861.5|863|861.3|0
1644204020000|2022-02-07 03:20:20|862.8|861.3|863|861.5|863|861.5|862.8|861.3|4
1644204030000|2022-02-07 03:20:30|862.8|861.3|862.8|861.3|863|861.5|862.8|861.3|0
1644204040000|2022-02-07 03:20:40|863|861.5|863|861.5|863|861.5|863|861.5|0
1644204050000|2022-02-07 03:20:50|862.8|861.3|862.8|861.3|862.8|861.3|862.8|861.3|0
1644204060000|2022-02-07 03:21:00|863|861.5|863.3|861.8|863.3|861.8|863|861.5|0
1644204080000|2022-02-07 03:21:20|863.5|862|863.3|861.8|863.5|862|863.3|861.8|0
1644204090000|2022-02-07 03:21:30|863.5||863.3||863.5||863.3||0
1644204100000|2022-02-07 03:21:40|863.5|862|863.3|861.8|863.5|862|863.3|861.8|0
1644204110000|2022-02-07 03:21:50|863||863.3||863.3||863||0
1644204120000|2022-02-07 03:22:00|863|862|863|861.5|863|862|863|861.5|2
1644204180000|2022-02-07 03:23:00|862.8|861.3|863|861.5|863|861.5|862.8|861.3|0
1644204200000|2022-02-07 03:23:20|862.8|861.3|863|861.5|863|861.5|862.8|861.3|0
1644204210000|2022-02-07 03:23:30|862.8|861.3|862.8|861.3|862.8|861.3|862.8|861.3|0
1644204220000|2022-02-07 03:23:40|863|861.5|862.8|861.3|863|861.5|862.8|861.3|0
1644204240000|2022-02-07 03:24:00|863|861.5|863|861.5|863|861.5|863|861.3|0
1644204250000|2022-02-07 03:24:10|862.8|861.3|862.8|861.3|863|861.5|862.8|861.3|0
1644204270000|2022-02-07 03:24:30|862.5||862.8||862.8||862.5||0
1644204300000|2022-02-07 03:25:00|863|861.5|862.8|861.3|863|861.5|862.5|861|0
1644204310000|2022-02-07 03:25:10|862.5|861|862.5|861|862.5|861|862.5|861|0
1644204320000|2022-02-07 03:25:20|862.8|861.3|862.8|861.3|862.8|861.3|862.8|861.3|0
1644204360000|2022-02-07 03:26:00|863|861.5|862.8|861.3|863|861.5|862.8|861.3|0
1644204380000|2022-02-07 03:26:20||861||861.3||861.3||861|0
1644204390000|2022-02-07 03:26:30|862.5|861|862.5|861|862.5|861|862.5|861|0
1644204420000|2022-02-07 03:27:00|862.8|861.3|863|861.5|863|861.5|862.8|861.3|0
1644204430000|2022-02-07 03:27:10|862.8|861.3|862.8|861.3|862.8|861.3|862.8|861.3|0
1644204440000|2022-02-07 03:27:20|863|861.5|862.8|861.3|863|861.5|862.8|861.3|0
1644204450000|2022-02-07 03:27:30|863|861.5|862.8|861.3|863|861.5|862.8|861.3|0
1644204460000|2022-02-07 03:27:40|863|861.5|862.5|861.3|863|861.5|862.5|861.3|0
1644204470000|2022-02-07 03:27:50|862.8||862.8||862.8||862.8||0
1644204480000|2022-02-07 03:28:00|863|861.5|863|861.5|863|861.5|862.8|861.3|0
1644204520000|2022-02-07 03:28:40|862.8|861.3|862.8|861.3|863|861.5|862.8|861.3|0
1644204530000|2022-02-07 03:28:50|863|861.5|863|861.5|863|861.5|863|861.5|0
1644204540000|2022-02-07 03:29:00|862.8|861.3|863|861.3|863|861.5|862.8|861.3|0
1644204550000|2022-02-07 03:29:10|862.8|861.5|862.8|861.3|863|861.5|862.8|861.3|0
1644204560000|2022-02-07 03:29:20||861.5||861.3||861.5||861.3|0
1644204570000|2022-02-07 03:29:30|863|861.5|863|861.5|863|861.5|863|861.5|0
1644204580000|2022-02-07 03:29:40||861.8||861.5||861.8||861.5|0
1644204590000|2022-02-07 03:29:50||861.8||861.8||861.8||861.8|0
1644204600000|2022-02-07 03:30:00|863.3|861.5|863|861.5|863.3|861.8|863|861.5|0
1644204610000|2022-02-07 03:30:10|863.3|861.8|863|861.5|863.3|861.8|863|861.5|0
1644204620000|2022-02-07 03:30:20|862.8|861.3|862.8|861.3|863|861.5|862.8|861.3|0
1644204630000|2022-02-07 03:30:30|863|861.5|863|861.5|863|861.5|862.8|861.3|0
1644204640000|2022-02-07 03:30:40|862.8|861.3|862.8|861.3|862.8|861.3|862.8|861.3|0
1644204650000|2022-02-07 03:30:50|863|861.5|863|861.5|863|861.5|863|861.5|0
1644204670000|2022-02-07 03:31:10|862.8|861.3|863|861.5|863|861.5|862.8|861.3|0
1644204680000|2022-02-07 03:31:20|863.3|861.8|863|861.5|863.3|861.8|863|861.5|0
1644204710000|2022-02-07 03:31:50|863.3|861.8|863.3|861.8|863.5|862|863.3|861.8|0
1644204760000|2022-02-07 03:32:40|863.5|862|863.3|861.8|863.5|862|863.3|861.8|0
1644204770000|2022-02-07 03:32:50|863.5|862|863.5|862|863.5|862|863.5|862|0
1644204780000|2022-02-07 03:33:00|863.3|861.8|863.5|862|863.5|862|863.3|861.8|0
1644204790000|2022-02-07 03:33:10|863.3|861.8|863.3|861.8|863.5|862|863.3|861.8|0
1644204800000|2022-02-07 03:33:20|863.5|862|863.5|862|863.5|862|863.5|862|0
1644204810000|2022-02-07 03:33:30||861.8||861.8||862||861.8|0
1644204820000|2022-02-07 03:33:40|863.3|862|863.3|861.8|863.5|862|863.3|861.8|0
1644204860000|2022-02-07 03:34:20|863.5|862|863.5|862|863.5|862|863.5|861.8|0
1644204870000|2022-02-07 03:34:30||861.8||862||862||861.8|0
1644204880000|2022-02-07 03:34:40||861.8||862||862||861.8|0
1644204890000|2022-02-07 03:34:50||861.8||861.8||861.8||861.8|0
1644204900000|2022-02-07 03:35:00||862||861.8||862||861.8|0
1644204910000|2022-02-07 03:35:10|863.3||863.5||863.5||863.3||0
1644204920000|2022-02-07 03:35:20|863.3||863.3||863.3||863.3||0
1644204960000|2022-02-07 03:36:00|863.5|862|863.5|861.8|863.5|862|863.5|861.8|0
1644204970000|2022-02-07 03:36:10||862||862||862||862|0
1644204980000|2022-02-07 03:36:20||861.8||862||862||861.8|0
1644204990000|2022-02-07 03:36:30||861.8||862||862||861.8|0
1644205000000|2022-02-07 03:36:40||861.8||861.8||862||861.8|0
1644205010000|2022-02-07 03:36:50||862||862||862||861.8|0
1644205020000|2022-02-07 03:37:00||861.8||862||862||861.8|0
1644205030000|2022-02-07 03:37:10|863.8||863.5||863.8||863.5||0
1644205050000|2022-02-07 03:37:30|864|862.3|863.8|862.3|864|862.3|863.8|862.3|0
1644205060000|2022-02-07 03:37:40|864|862.5|864.3|862.8|864.3|862.8|863.8|862.3|0
1644205080000|2022-02-07 03:38:00|864.5|863|864.3|862.8|864.5|863|864.3|862.8|0
1644205090000|2022-02-07 03:38:10|864.5|863|864.3|862.8|864.5|863|864.3|862.8|0
1644205100000|2022-02-07 03:38:20|864.5|863|864.3|863|864.5|863|864.3|863|0
1644205110000|2022-02-07 03:38:30|864.5||864.3||864.5||864.3||0
1644205120000|2022-02-07 03:38:40|864.5||864.3||864.5||864.3||0
1644205140000|2022-02-07 03:39:00|864|862.8|864|862.5|864|862.8|864|862.5|1
1644205150000|2022-02-07 03:39:10|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644205170000|2022-02-07 03:39:30|864.5|863|864.3|863|864.5|863|864.3|862.8|0
1644205180000|2022-02-07 03:39:40|864.5||864.3||864.5||864.3||0
1644205190000|2022-02-07 03:39:50|864.5|863.3|864.8|863.3|864.8|863.3|864.3|863.3|0
1644205200000|2022-02-07 03:40:00|865|863.5|864.8|863.3|865|863.5|864.8|863.3|0
1644205210000|2022-02-07 03:40:10|865|863.5|864.8|863.3|865|863.5|864.8|863.3|0
1644205240000|2022-02-07 03:40:40|864.5|863|864.5|863|864.5|863|864.3|862.8|0
1644205260000|2022-02-07 03:41:00|864.8|863.3|864.8|863.3|864.8|863.3|864.8|863.3|0
1644205270000|2022-02-07 03:41:10|865|863.5|864.8|863.3|865|863.5|864.8|863.3|0
1644205280000|2022-02-07 03:41:20||863.5||863.5||863.5||863.5|0
1644205290000|2022-02-07 03:41:30|865|863.3|865|863.3|865|863.5|865|863.3|0
1644205300000|2022-02-07 03:41:40|864.8|863.5|864.8|863.3|865|863.5|864.8|863.3|0
1644205320000|2022-02-07 03:42:00|865|863.5|865|863.5|865.3|863.8|865|863.5|0
1644205340000|2022-02-07 03:42:20|865.3|863.8|865|863.5|865.3|863.8|865|863.5|0
1644205410000|2022-02-07 03:43:30|865.3|863.8|865.3|863.8|865.3|863.8|865.3|863.8|0
1644205440000|2022-02-07 03:44:00|865.5|864|865|863.5|865.5|864|865|863.5|1
1644205450000|2022-02-07 03:44:10||863.3||863.5||863.5||863.3|0
1644205460000|2022-02-07 03:44:20|864.8|863.3|864.8|863.3|864.8|863.3|864.8|863.3|0
1644205470000|2022-02-07 03:44:30|865|863.5|864.8|863.3|865|863.5|864.8|863.3|0
1644205480000|2022-02-07 03:44:40|865|863.5|865|863.5|865|863.5|864.8|863.3|0
1644205490000|2022-02-07 03:44:50|864.8|863.3|864.8|863.3|864.8|863.3|864.8|863.3|0
1644205500000|2022-02-07 03:45:00|864.5|863|864.5|863|864.8|863.3|864.5|863|0
1644205580000|2022-02-07 03:46:20|864.8|863.3|864.5|863|864.8|863.3|864.5|863|0
1644205840000|2022-02-07 03:50:40|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644205850000|2022-02-07 03:50:50|864.5|863|864.5|863|864.5|863|864.5|862.8|0
1644205870000|2022-02-07 03:51:10|864.3|862.8|864.3|862.8|864.5|863|864.3|862.8|0
1644205880000|2022-02-07 03:51:20|864.5|863|864.5|863|864.5|863|864.5|863|0
1644205900000|2022-02-07 03:51:40||862.8||862.8||862.8||862.8|0
1644205910000|2022-02-07 03:51:50|864.3||864.3||864.3||864.3||0
1644206120000|2022-02-07 03:55:20|864|862.5|863.8|862.3|864|862.5|863.5|862|0
1644206130000|2022-02-07 03:55:30||862||862.3||862.3||862|0
1644206140000|2022-02-07 03:55:40|863.5|862|863.5|862|863.5|862|863.5|862|0
1644206150000|2022-02-07 03:55:50|863.3|861.8|863.5|862|863.5|862|863.3|861.8|0
1644206160000|2022-02-07 03:56:00|863.3|861.8|863.3|861.8|863.3|861.8|863.3|861.8|0
1644206170000|2022-02-07 03:56:10|863.5|862|863.5|862|863.5|862|863.3|861.8|0
1644206180000|2022-02-07 03:56:20|863.3||863.5||863.5||863.3||0
1644206190000|2022-02-07 03:56:30|863.3||863.5||863.5||863.3||0
1644206200000|2022-02-07 03:56:40|863.3||863.3||863.5||863.3||0
1644206210000|2022-02-07 03:56:50||861.8||861.8||861.8||861.8|0
1644206220000|2022-02-07 03:57:00|863||863||863||863||0
1644206230000|2022-02-07 03:57:10|863.3||863.3||863.3||863.3||0
1644206260000|2022-02-07 03:57:40|863||863||863||863||0
1644206270000|2022-02-07 03:57:50||861.5||861.5||861.5||861.5|1
1644206280000|2022-02-07 03:58:00|862.8|861.8|863.3|861.8|863.3|861.8|862.8|861.8|0
1644206290000|2022-02-07 03:58:10|863||863||863.3||863||0
1644206310000|2022-02-07 03:58:30|863.3||863||863.3||863||0
1644206330000|2022-02-07 03:58:50|863.3||863||863.3||863||0
1644206340000|2022-02-07 03:59:00|863.3|862|863.3|861.8|863.3|862|863|861.8|0
1644206350000|2022-02-07 03:59:10|863|861.5|863.3|861.8|863.3|861.8|863|861.5|0
1644206400000|2022-02-07 04:00:00|863|861.5|863.3|861.8|863.3|861.8|863|861.5|0
1644206410000|2022-02-07 04:00:10|863||863.3||863.3||863||0
1644206420000|2022-02-07 04:00:20|863|861.5|863|861.5|863|861.5|863|861.5|0
1644206460000|2022-02-07 04:01:00|863.3|861.8|863|861.5|863.3|861.8|863|861.5|0
1644206470000|2022-02-07 04:01:10||861.8||861.8||861.8||861.5|0
1644206480000|2022-02-07 04:01:20|863.3||863.3||863.3||863.3||0
1644206490000|2022-02-07 04:01:30|863.5|862|863.3|861.8|863.5|862|863.3|861.8|0
1644206510000|2022-02-07 04:01:50|863.5|862|863.5|862|863.5|862|863.5|862|0
1644206600000|2022-02-07 04:03:20|863.3||863.3||863.5||863.3||0
1644206610000|2022-02-07 04:03:30|863.5||863.5||863.5||863.5||0
1644206620000|2022-02-07 04:03:40|863.3|861.8|863.3|861.8|863.3|861.8|863.3|861.8|0
1644206640000|2022-02-07 04:04:00|863.5|862|863.5|862|863.5|862|863.5|862|0
1644206760000|2022-02-07 04:06:00||862.3||862||862.3||862|0
1644206810000|2022-02-07 04:06:50|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644206820000|2022-02-07 04:07:00||862||862.3||862.3||862|0
1644206830000|2022-02-07 04:07:10|864|862.5|863.8|862.5|864|862.5|863.8|862.3|0
1644206840000|2022-02-07 04:07:20|864|862.3|863.8|862.3|864|862.3|863.8|862.3|0
1644206860000|2022-02-07 04:07:40|864|862.5|864|862.5|864|862.5|864|862.5|0
1644206880000|2022-02-07 04:08:00|864.3|862.8|864|862.8|864.3|862.8|864|862.8|0
1644206890000|2022-02-07 04:08:10|864.3||864.3||864.3||864.3||0
1644206900000|2022-02-07 04:08:20|864|862.5|864|862.5|864|862.5|864|862.5|0
1644206910000|2022-02-07 04:08:30|864.3|862.8|864|862.8|864.3|862.8|864|862.8|0
1644206920000|2022-02-07 04:08:40|864.3||864.3||864.3||864||0
1644206930000|2022-02-07 04:08:50|864|862.5|864|862.5|864|862.5|864|862.5|0
1644206970000|2022-02-07 04:09:30|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644207090000|2022-02-07 04:11:30|863.5|862|863.8|862.3|863.8|862.3|863.5|862|0
1644207180000|2022-02-07 04:13:00||862.5||862.3||862.5||862.3|0
1644207240000|2022-02-07 04:14:00|864|862.5|864|862.5|864|862.5|864|862.5|0
1644207270000|2022-02-07 04:14:30|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644207290000|2022-02-07 04:14:50|864|862.5|864|862.5|864|862.5|864|862.5|0
1644207370000|2022-02-07 04:16:10|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644207410000|2022-02-07 04:16:50|864|862.5|864|862.5|864|862.5|864|862.3|0
1644207420000|2022-02-07 04:17:00||862.3||862.5||862.5||862.3|0
1644207440000|2022-02-07 04:17:20||862.3||862.5||862.5||862.3|0
1644207460000|2022-02-07 04:17:40||862.3||862.5||862.5||862.3|0
1644207470000|2022-02-07 04:17:50||862.3||862.5||862.5||862.3|0
1644207480000|2022-02-07 04:18:00||862.3||862.5||862.5||862.3|0
1644207490000|2022-02-07 04:18:10||862.3||862.5||862.5||862.3|0
1644207510000|2022-02-07 04:18:30||862.3||862.5||862.5||862.3|0
1644207520000|2022-02-07 04:18:40|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644207600000|2022-02-07 04:20:00|864|862.5|864|862.5|864|862.5|864|862.3|0
1644207610000|2022-02-07 04:20:10||862.3||862.5||862.5||862.3|0
1644207620000|2022-02-07 04:20:20|863.8|862.3|864|862.3|864|862.5|863.8|862.3|0
1644207630000|2022-02-07 04:20:30|863.8|862.5|863.8|862.3|863.8|862.5|863.8|862.3|5
1644207720000|2022-02-07 04:22:00|864|862.5|864|862.5|864|862.5|864|862.5|1
1644207750000|2022-02-07 04:22:30|863.8|862.3|863.8|862.3|863.8|862.5|863.8|862.3|0
1644207790000|2022-02-07 04:23:10|864|862.5|864|862.5|864|862.5|864|862.5|0
1644207810000|2022-02-07 04:23:30|863.8|862.8|863.8|862.3|863.8|862.8|863.8|862.3|0
1644207820000|2022-02-07 04:23:40|864|862.5|864|862.3|864|862.5|863.8|862.3|0
1644207830000|2022-02-07 04:23:50||862.5||862.5||862.5||862.3|0
1644207840000|2022-02-07 04:24:00||862.8||862.8||862.8||862.8|0
1644207900000|2022-02-07 04:25:00|863.8|862.3|863.8|862.3|864|862.5|863.8|862.3|1
1644207910000|2022-02-07 04:25:10|864|862.5|863.8|862.5|864|862.5|863.8|862.3|0
1644207920000|2022-02-07 04:25:20|864|862.3|863.8|862.3|864|862.3|863.8|862.3|0
1644207930000|2022-02-07 04:25:30|864|862.5|864|862.5|864|862.5|864|862.5|0
1644207940000|2022-02-07 04:25:40|863.8|862.3|863.8|862.3|863.8|862.5|863.8|862.3|0
1644207980000|2022-02-07 04:26:20|863.5|862|863.5|862|863.5|862|863.5|862|0
1644208000000|2022-02-07 04:26:40|863.8||863.3||863.8||863.3||0
1644208010000|2022-02-07 04:26:50|863.5||863.5||863.5||863.5||0
1644208060000|2022-02-07 04:27:40|863.3||863.5||863.5||863.3||0
1644208080000|2022-02-07 04:28:00|863.3|861.8|863.3|861.8|863.3|861.8|863.3|861.8|0
1644208140000|2022-02-07 04:29:00|863.5|862|863.5|862|863.5|862|863.5|862|0
1644208180000|2022-02-07 04:29:40||862.3||862||862.3||862|0
1644208200000|2022-02-07 04:30:00|863.8|862.3|863.5|862|863.8|862.3|863.5|862|0
1644208210000|2022-02-07 04:30:10|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644208220000|2022-02-07 04:30:20|863.5|862|863.8|862.3|863.8|862.3|863.5|862|0
1644208270000|2022-02-07 04:31:10|863.5|862|863.8|862.3|863.8|862.3|863.5|862|0
1644208300000|2022-02-07 04:31:40|863.5|862|863.8|862.3|863.8|862.3|863.5|862|0
1644208350000|2022-02-07 04:32:30|864|862.5|864|862.5|864|862.5|864|862.5|0
1644208380000|2022-02-07 04:33:00|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644208390000|2022-02-07 04:33:10|863.5|862|863.8|862.3|863.8|862.3|863.5|862|0
1644208450000|2022-02-07 04:34:10|863.5|862|863.8|862.3|863.8|862.3|863.5|862|0
1644208470000|2022-02-07 04:34:30||862.5||862.5||862.5||862.5|0
1644208480000|2022-02-07 04:34:40|864|862.3|863.8|862.3|864|862.3|863.8|862.3|0
1644208490000|2022-02-07 04:34:50|864|862.5|864|862.5|864|862.5|864|862.5|0
1644208500000|2022-02-07 04:35:00|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644208520000|2022-02-07 04:35:20|864|862.5|864|862.5|864|862.5|864|862.5|1
1644208570000|2022-02-07 04:36:10|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644208580000|2022-02-07 04:36:20|864|862.5|864|862.5|864|862.8|864|862.5|0
1644208630000|2022-02-07 04:37:10||862.8||862.5||862.8||862.5|0
1644208710000|2022-02-07 04:38:30||862.8||862.8||862.8||862.8|0
1644208720000|2022-02-07 04:38:40||862.5||862.5||862.5||862.5|0
1644208730000|2022-02-07 04:38:50||862.8||862.8||862.8||862.8|0
1644208740000|2022-02-07 04:39:00|864.3||864.3||864.3||864.3||0
1644208810000|2022-02-07 04:40:10||863||863||863||863|0
1644208840000|2022-02-07 04:40:40|864|862.5|864|862.5|864|862.8|864|862.5|4
1644208850000|2022-02-07 04:40:50||862.8||862.5||862.8||862.5|0
1644208860000|2022-02-07 04:41:00||862.8||862.5||862.8||862.5|0
1644208880000|2022-02-07 04:41:20||862.8||862.8||862.8||862.8|0
1644208890000|2022-02-07 04:41:30|864.3|862.5|864|862.5|864.3|862.5|864|862.5|0
1644208910000|2022-02-07 04:41:50||862.8||862.8||862.8||862.8|0
1644208930000|2022-02-07 04:42:10||862.5||862.5||862.5||862.5|0
1644208960000|2022-02-07 04:42:40||862.8||862.5||862.8||862.5|0
1644208990000|2022-02-07 04:43:10|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644209000000|2022-02-07 04:43:20|864|862.5|864|862.5|864|862.5|863.8|862.3|0
1644209010000|2022-02-07 04:43:30|863.8|862.3|864|862.5|864|862.5|863.8|862.3|0
1644209100000|2022-02-07 04:45:00|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644209120000|2022-02-07 04:45:20||862.5||862.8||862.8||862.5|0
1644209280000|2022-02-07 04:48:00|864|862.5|864|862.5|864|862.5|864|862.5|0
1644209330000|2022-02-07 04:48:50|863.8|862.3|864|862.5|864|862.5|863.8|862.3|0
1644209340000|2022-02-07 04:49:00|863.8|862.3|864|862.5|864|862.5|863.8|862.3|0
1644209410000|2022-02-07 04:50:10|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644209500000|2022-02-07 04:51:40||863||862.8||863||862.8|0
1644209530000|2022-02-07 04:52:10|864||864||864||864||0
1644209570000|2022-02-07 04:52:50||862.5||862.5||862.5||862.5|0
1644209660000|2022-02-07 04:54:20|863.8||864||864||863.8||0
1644209700000|2022-02-07 04:55:00|864.3|862.8|864.3|862.8|864.3|862.8|864|862.8|0
1644209750000|2022-02-07 04:55:50|864|862.5|864|862.5|864|862.5|864|862.5|0
1644209930000|2022-02-07 04:58:50|864.3|862.8|864|862.5|864.3|862.8|864|862.5|0
1644209940000|2022-02-07 04:59:00|864.3|862.8|864.3|862.8|864.3|862.8|864|862.8|0
1644210060000|2022-02-07 05:01:00|864.8|863|864.8|863.3|864.8|863.3|864.8|863|0
1644210080000|2022-02-07 05:01:20|864.5||864.5||864.5||864.5||0
1644210100000|2022-02-07 05:01:40||863||863||863||863|0
1644210140000|2022-02-07 05:02:20|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644210150000|2022-02-07 05:02:30||862.5||862.8||862.8||862.5|0
1644210160000|2022-02-07 05:02:40||862.5||862.8||862.8||862.5|0
1644210170000|2022-02-07 05:02:50|864|862.5|864|862.5|864|862.5|864|862.5|0
1644210180000|2022-02-07 05:03:00|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644210190000|2022-02-07 05:03:10|864|862.5|863.8|862.3|864|862.5|863.8|862.3|0
1644210210000|2022-02-07 05:03:30||862||862||862.3||862|0
1644210220000|2022-02-07 05:03:40|863.5|862.3|863.8|862.3|863.8|862.3|863.5|862|0
1644210240000|2022-02-07 05:04:00||862.5||862.5||862.5||862.5|0
1644210260000|2022-02-07 05:04:20|864||864||864||863.8||1
1644210270000|2022-02-07 05:04:30|863.8|862.3|864|862.3|864|862.5|863.8|862.3|0
1644210280000|2022-02-07 05:04:40|863.8|862.5|863.8|862.3|863.8|862.5|863.8|862.3|0
1644210300000|2022-02-07 05:05:00|864|862.5|864|862.5|864|862.5|864|862.3|0
1644210310000|2022-02-07 05:05:10|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644210340000|2022-02-07 05:05:40|863.5|862|863.5|862|863.5|862|863.5|862|0
1644210350000|2022-02-07 05:05:50|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644210360000|2022-02-07 05:06:00|863.5|862|863.5|862|863.5|862|863.5|862|0
1644210380000|2022-02-07 05:06:20|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644210400000|2022-02-07 05:06:40|863.5|862|863.5|862|863.5|862|863.5|862|0
1644210450000|2022-02-07 05:07:30|863.8|862.3|863.5|862|863.8|862.3|863.5|862|0
1644210470000|2022-02-07 05:07:50|863.8|862.3|863.5|862|863.8|862.3|863.5|862|0
1644210480000|2022-02-07 05:08:00|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644210490000|2022-02-07 05:08:10|863.5|862|863.8|862.3|863.8|862.3|863.5|862|0
1644210560000|2022-02-07 05:09:20|863.5|862|863.5|862|863.5|862.3|863.5|862|0
1644210580000|2022-02-07 05:09:40|863.8|862.3|863.5|862|863.8|862.3|863.5|862|0
1644210600000|2022-02-07 05:10:00|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644210660000|2022-02-07 05:11:00|864|862.5|864|862.5|864|862.5|864|862.5|0
1644210690000|2022-02-07 05:11:30|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644210750000|2022-02-07 05:12:30|864|862.5|863.8|862.3|864|862.5|863.8|862.3|0
1644210770000|2022-02-07 05:12:50|864|862.5|864|862.5|864|862.5|863.8|862.5|0
1644210780000|2022-02-07 05:13:00|863.8|862.3|864|862.5|864|862.5|863.8|862.3|0
1644210790000|2022-02-07 05:13:10|863.8|862.3|864|862.5|864|862.5|863.8|862.3|0
1644210860000|2022-02-07 05:14:20|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644210870000|2022-02-07 05:14:30|864|862.5|864|862.5|864|862.5|864|862.5|0
1644210960000|2022-02-07 05:16:00||862.8||862.8||862.8||862.8|0
1644210980000|2022-02-07 05:16:20|864.3||864.3||864.3||864.3||0
1644211040000|2022-02-07 05:17:20|864||864.3||864.3||864||0
1644211130000|2022-02-07 05:18:50|864|862.5|864|862.5|864|862.5|864|862.5|0
1644211230000|2022-02-07 05:20:30||862.3||862.5||862.5||862.3|0
1644211240000|2022-02-07 05:20:40|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644211250000|2022-02-07 05:20:50|864|862.5|864|862.5|864|862.5|864|862.5|0
1644211270000|2022-02-07 05:21:10|863.8|862.3|864|862.5|864|862.5|863.8|862.3|0
1644211280000|2022-02-07 05:21:20|863.8|862.3|863.8|862.3|864|862.5|863.8|862.3|0
1644211290000|2022-02-07 05:21:30|864|862.5|864|862.5|864|862.5|863.8|862.3|0
1644211320000|2022-02-07 05:22:00|863.8|862.3|864|862.5|864|862.5|863.8|862.3|0
1644211330000|2022-02-07 05:22:10|863.8|862.3|863.8|862.3|864|862.5|863.8|862.3|0
1644211380000|2022-02-07 05:23:00|864|862.5|863.8|862.3|864|862.5|863.8|862.3|0
1644211390000|2022-02-07 05:23:10|864|862.5|863.8|862.3|864|862.5|863.8|862.3|0
1644211540000|2022-02-07 05:25:40|864||863.8||864||863.8||0
1644211610000|2022-02-07 05:26:50|863.5|862|863.5|862|863.5|862|863.5|862|0
1644211670000|2022-02-07 05:27:50||861.8||862||862||861.8|0
1644211680000|2022-02-07 05:28:00|863.3|861.8|863.3|861.8|863.3|861.8|863.3|861.8|0
1644211710000|2022-02-07 05:28:30||862||862||862||862|0
1644211720000|2022-02-07 05:28:40|863.5|861.8|863.3|861.8|863.5|861.8|863.3|861.8|0
1644211730000|2022-02-07 05:28:50|863.5|862|863.3|861.8|863.5|862|863.3|861.8|0
1644211740000|2022-02-07 05:29:00|863.5|862|863.3|861.8|863.5|862|863.3|861.8|0
1644211750000|2022-02-07 05:29:10|863.5|862|863.3|861.8|863.5|862|863.3|861.8|0
1644211790000|2022-02-07 05:29:50|863|861.5|863.3|861.8|863.3|861.8|863|861.5|0
1644211800000|2022-02-07 05:30:00|863|862|863.5|862|863.5|862|863|861.8|1
1644211810000|2022-02-07 05:30:10|863.8|862.3|863.3|861.8|863.8|862.3|863|861.5|0
1644211820000|2022-02-07 05:30:20|863|861.5|863.3|861.8|863.3|861.8|863|861.5|0
1644211830000|2022-02-07 05:30:30|863|861.5|863|861.5|863|861.8|863|861.5|1
1644211840000|2022-02-07 05:30:40|863.3|861.8|863.3|861.8|863.5|862|863.3|861.8|0
1644211850000|2022-02-07 05:30:50|863.5|862|863.8|862.3|863.8|862.3|863.3|861.8|0
1644211860000|2022-02-07 05:31:00|863.5|862|863.8|862.3|864|862.5|863.5|862|0
1644211870000|2022-02-07 05:31:10|863.5|862|864.5|863|864.5|863|863.5|862|0
1644211880000|2022-02-07 05:31:20|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644211890000|2022-02-07 05:31:30||862.8||863||863||862.8|0
1644211900000|2022-02-07 05:31:40|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644211910000|2022-02-07 05:31:50|864.3|862.8|864.3|862.8|864.3|862.8|864|862.8|0
1644211940000|2022-02-07 05:32:20|864|862.5|864.3|862.8|864.3|862.8|864|862.5|0
1644211950000|2022-02-07 05:32:30||863||862.8||863||862.8|0
1644211960000|2022-02-07 05:32:40|864|862.5|864|862.5|864|862.5|864|862.5|0
1644211970000|2022-02-07 05:32:50||862.8||862.5||862.8||862.5|0
1644211990000|2022-02-07 05:33:10|863.8|862.3|864.3|862.8|864.3|862.8|863.8|862.3|0
1644212000000|2022-02-07 05:33:20|864.5|863|864.5|863|864.5|863|864.3|862.8|0
1644212010000|2022-02-07 05:33:30||862.8||863||863||862.8|0
1644212030000|2022-02-07 05:33:50|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644212040000|2022-02-07 05:34:00|864.5|863|864.5|863|864.5|863|864.5|863|0
1644212050000|2022-02-07 05:34:10||862.8||863||863||862.8|0
1644212070000|2022-02-07 05:34:30|864.8|863.3|864.8|863.3|864.8|863.3|864.8|863.3|0
1644212080000|2022-02-07 05:34:40|864.5||864.8||864.8||864.5||0
1644212090000|2022-02-07 05:34:50|864.5|863|864.3|862.8|864.8|863.3|864.3|862.8|0
1644212110000|2022-02-07 05:35:10|864.5|863|864.3|862.8|864.5|863|864.3|862.8|0
1644212120000|2022-02-07 05:35:20|864.5|863|864.5|863|864.5|863|864.3|863|0
1644212140000|2022-02-07 05:35:40|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644212150000|2022-02-07 05:35:50|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644212160000|2022-02-07 05:36:00|864.5|863|864.5|863|864.5|863|864.5|862.8|0
1644212170000|2022-02-07 05:36:10|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644212190000|2022-02-07 05:36:30|864.5|863|864.5|863|864.5|863|864.3|862.8|0
1644212240000|2022-02-07 05:37:20|864.8|863.3|864.8|863.3|864.8|863.3|864.8|863.3|0
1644212250000|2022-02-07 05:37:30|864.5|863|864.5|863|864.8|863.3|864.5|863|0
1644212260000|2022-02-07 05:37:40||863.3||863.3||863.3||863|0
1644212270000|2022-02-07 05:37:50|864.8|863|864.8|863.3|864.8|863.3|864.8|863|0
1644212280000|2022-02-07 05:38:00|864.5|863|864.5|863|864.8|863.3|864.5|863|0
1644212290000|2022-02-07 05:38:10|864.8|863.3|864.8|863.3|864.8|863.3|864.5|863.3|0
1644212340000|2022-02-07 05:39:00|865|863.5|865|863.5|865.3|863.8|865|863.3|0
1644212350000|2022-02-07 05:39:10|865.3|863.8|865|863.5|865.3|863.8|865|863.5|0
1644212360000|2022-02-07 05:39:20|865.3|863.8|864.8|863.3|865.3|863.8|864.8|863.3|0
1644212400000|2022-02-07 05:40:00|864.5|863|864.8|863.3|864.8|863.3|864.5|863|0
1644212410000|2022-02-07 05:40:10|864.5|863|864.8|863|864.8|863.3|864.5|863|0
1644212420000|2022-02-07 05:40:20|864.5|863.3|864.8|863.3|864.8|863.3|864.5|863|0
1644212450000|2022-02-07 05:40:50|864.5|863|864.5|863|864.5|863.3|864.5|863|0
1644212460000|2022-02-07 05:41:00|864.8|863.3|864.8|863.3|864.8|863.3|864.8|863.3|0
1644212470000|2022-02-07 05:41:10|864.5|863|864.5|863|864.5|863|864.5|863|0
1644212480000|2022-02-07 05:41:20|864.8|863.3|864.5|863|864.8|863.3|864.5|863|0
1644212500000|2022-02-07 05:41:40|864.8|863.3|864.8|863.3|864.8|863.3|864.8|863.3|0
1644212510000|2022-02-07 05:41:50|864.5|863|864.5|863|864.5|863|864.5|863|0
1644212520000|2022-02-07 05:42:00|864.8|863.3|864.8|863.3|864.8|863.3|864.5|863|0
1644212540000|2022-02-07 05:42:20|864.5|863|864.5|863|864.5|863|864.5|863|0
1644212550000|2022-02-07 05:42:30|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644212580000|2022-02-07 05:43:00|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644212600000|2022-02-07 05:43:20|864|862.5|864|862.5|864.3|862.8|864|862.5|0
1644212640000|2022-02-07 05:44:00|864.3|862.8|864.3|862.8|864.3|863|864|862.5|1
1644212650000|2022-02-07 05:44:10|864|862.5|864.3|862.8|864.3|862.8|864|862.5|1
1644212680000|2022-02-07 05:44:40|864.5|863|864.5|863|864.5|863|864.5|862.8|0
1644212700000|2022-02-07 05:45:00|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644212740000|2022-02-07 05:45:40|864|862.5|864|862.5|864|862.5|864|862.5|0
1644212810000|2022-02-07 05:46:50|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644212910000|2022-02-07 05:48:30|864.5|863|864.5|863|864.5|863|864.5|863|0
1644212950000|2022-02-07 05:49:10|864.8|863.3|864.8|863.3|864.8|863.3|864.8|863.3|0
1644212970000|2022-02-07 05:49:30|864.5|863|864.8|863.3|864.8|863.3|864.5|863|0
1644213010000|2022-02-07 05:50:10|864.5||864.8||864.8||864.5||0
1644213020000|2022-02-07 05:50:20|864.5|863|864.5|863|864.8|863.3|864.5|863|0
1644213040000|2022-02-07 05:50:40|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644213050000|2022-02-07 05:50:50|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644213070000|2022-02-07 05:51:10|864.8|863.3|864.8|863.3|864.8|863.3|864.8|863.3|0
1644213080000|2022-02-07 05:51:20|864.5|863|864.5|863|864.8|863.3|864.5|863|96
1644213100000|2022-02-07 05:51:40||863.3||863.3||863.3||863.3|0
1644213120000|2022-02-07 05:52:00|864.3|863|864.3|863|864.5|863.3|864.3|863|0
1644213130000|2022-02-07 05:52:10|864.5||864.5||864.5||864.3||0
1644213150000|2022-02-07 05:52:30|864.3|863.3|864.3|863|864.5|863.3|864.3|863|0
1644213160000|2022-02-07 05:52:40|864.5||864.5||864.5||864.3||0
1644213200000|2022-02-07 05:53:20|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644213220000|2022-02-07 05:53:40|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644213330000|2022-02-07 05:55:30|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644213340000|2022-02-07 05:55:40||863||863||863||863|0
1644213360000|2022-02-07 05:56:00||862.8||862.8||862.8||862.8|0
1644213380000|2022-02-07 05:56:20||863||863||863||863|0
1644213390000|2022-02-07 05:56:30||862.8||862.8||862.8||862.8|0
1644213410000|2022-02-07 05:56:50|864||864.3||864.3||864||0
1644213420000|2022-02-07 05:57:00|864|862.5|863.8|862.3|864|862.5|863.8|862.3|0
1644213430000|2022-02-07 05:57:10|864|862.5|864|862.5|864|862.5|864|862.5|0
1644213440000|2022-02-07 05:57:20|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644213450000|2022-02-07 05:57:30||862.5||862.5||862.5||862.5|0
1644213460000|2022-02-07 05:57:40||862.3||862.3||862.5||862.3|0
1644213470000|2022-02-07 05:57:50|863.5|862|863.5|862|863.5|862|863.3|862|0
1644213490000|2022-02-07 05:58:10|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644213510000|2022-02-07 05:58:30||862.5||862.3||862.5||862.3|0
1644213520000|2022-02-07 05:58:40|864|862.5|863.8|862.5|864|862.5|863.8|862.3|0
1644213530000|2022-02-07 05:58:50|864||864||864||864||0
1644213540000|2022-02-07 05:59:00|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644213550000|2022-02-07 05:59:10|863.5|862|863.5|862|863.5|862|863.5|862|0
1644213560000|2022-02-07 05:59:20|863.3||863.5||863.5||863.3||0
1644213600000|2022-02-07 06:00:00|863.3|862.3|863.8|862.3|863.8|862.3|863.3|862.3|0
1644213670000|2022-02-07 06:01:10|863.5||863.8||863.8||863.5||0
1644213700000|2022-02-07 06:01:40|863.5|862|863.5|862|863.5|862|863.5|862|0
1644213720000|2022-02-07 06:02:00|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644213770000|2022-02-07 06:02:50|864|862.5|863.8|862.5|864|862.5|863.8|862.5|0
1644213780000|2022-02-07 06:03:00|864||863.8||864||863.8||0
1644213790000|2022-02-07 06:03:10|863.5|862.3|863.8|862.3|863.8|862.3|863.5|862|0
1644213810000|2022-02-07 06:03:30|863.5||863.8||863.8||863.5||0
1644213820000|2022-02-07 06:03:40|863.5|862|863.5|862|863.5|862|863.5|862|0
1644213830000|2022-02-07 06:03:50|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644213840000|2022-02-07 06:04:00|863.5||863.8||863.8||863.5||0
1644213850000|2022-02-07 06:04:10|863.5|862|863.5|862|863.5|862|863.5|862|0
1644213880000|2022-02-07 06:04:40|863.8|862.3|863.5|862|863.8|862.3|863.5|862|0
1644213890000|2022-02-07 06:04:50|863.8|862.3|863.8|862.3|863.8|862.3|863.5|862.3|0
1644213920000|2022-02-07 06:05:20|863.5|862.5|863.5|862.3|863.5|862.5|863.5|862.3|0
1644213940000|2022-02-07 06:05:40|863.8|862.5|863.8|862.3|863.8|862.5|863.8|862.3|0
1644213950000|2022-02-07 06:05:50||862.5||862.3||862.5||862.3|0
1644213960000|2022-02-07 06:06:00|863.5|862|863.5|862|863.5|862|863.5|862|1
1644214010000|2022-02-07 06:06:50|863.3|861.8|863.3|861.8|863.3|861.8|863.3|861.8|0
1644214020000|2022-02-07 06:07:00|863|861.5|863|861.5|863|861.5|862.8|861.3|2
1644214030000|2022-02-07 06:07:10|862.8|861.3|862.8|861.3|863|861.5|862.8|861.3|0
1644214040000|2022-02-07 06:07:20|863|861.5|863|861.5|863|861.5|862.8|861.3|0
1644214060000|2022-02-07 06:07:40|863.3|861.8|863.3|861.8|863.3|861.8|863.3|861.8|0
1644214140000|2022-02-07 06:09:00|863.5||863.3||863.5||863.3||0
1644214190000|2022-02-07 06:09:50|863|861.5|863|861.8|863.3|861.8|863|861.5|0
1644214200000|2022-02-07 06:10:00|863.3|861.5|863|861.5|863.3|861.5|863|861.5|0
1644214210000|2022-02-07 06:10:10||861.8||861.8||861.8||861.8|0
1644214230000|2022-02-07 06:10:30||861.5||861.5||861.5||861.5|0
1644214300000|2022-02-07 06:11:40|862.8||863||863||862.8||0
1644214350000|2022-02-07 06:12:30||861.8||861.5||861.8||861.5|0
1644214380000|2022-02-07 06:13:00||861.8||861.8||861.8||861.8|0
1644214430000|2022-02-07 06:13:50|863.3|861.5|863.3|862|863.3|862|863.3|861.5|2
1644214440000|2022-02-07 06:14:00||861.8||861.8||862||861.8|0
1644214450000|2022-02-07 06:14:10|863.5|862|863.5|862|863.5|862|863.5|861.8|0
1644214460000|2022-02-07 06:14:20|863.3|861.8|863.3|862|863.5|862|863.3|861.8|0
1644214470000|2022-02-07 06:14:30|863.5||863.5||863.5||863.5||0
1644214480000|2022-02-07 06:14:40|863.3|861.8|863.3|861.8|863.3|861.8|863.3|861.8|0
1644214490000|2022-02-07 06:14:50|863.5|862|863.5|862|863.5|862|863.5|862|0
1644214500000|2022-02-07 06:15:00|863.3|861.8|863.5|862|863.5|862|863.3|861.8|0
1644214540000|2022-02-07 06:15:40|||||||||80
1644214550000|2022-02-07 06:15:50||862.3||862||862.3||862|33
1644214560000|2022-02-07 06:16:00|863.8|862.3|863.5|862|863.8|862.3|863.5|862|0
1644214590000|2022-02-07 06:16:30|863.8|862.3|863.8|862.3|863.8|862.3|863.8|862.3|0
1644214610000|2022-02-07 06:16:50|863.5||863.8||863.8||863.5||0
1644214620000|2022-02-07 06:17:00|864|862.5|864|862.5|864|862.5|863.8|862.3|0
1644214630000|2022-02-07 06:17:10|863.8|862.3|863.8|862.3|864|862.3|863.8|862.3|0
1644214640000|2022-02-07 06:17:20|863.5|862|863.8|862.3|863.8|862.3|863.5|862|0
1644214650000|2022-02-07 06:17:30|864|862.5|863.8|862.3|864|862.5|863.8|862.3|0
1644214670000|2022-02-07 06:17:50|864|862.8|864|862.8|864.3|862.8|863.8|862.8|1
1644214680000|2022-02-07 06:18:00|864.3||864||864.3||864||0
1644214690000|2022-02-07 06:18:10|864.3||864.3||864.3||864||0
1644214710000|2022-02-07 06:18:30|864||864||864||864||0
1644214730000|2022-02-07 06:18:50|864.3||864.3||864.3||864||0
1644214770000|2022-02-07 06:19:30|864||864.3||864.3||864||1
1644214790000|2022-02-07 06:19:50|864||864||864||864||0
1644214800000|2022-02-07 06:20:00|864.3||864||864.3||864||0
1644214810000|2022-02-07 06:20:10|864.3||864.3||864.3||864.3||0
1644214820000|2022-02-07 06:20:20|864||864||864||864||0
1644214830000|2022-02-07 06:20:30|864.3||864.3||864.3||864.3||0
1644214840000|2022-02-07 06:20:40|864||864.3||864.3||864||0
1644214860000|2022-02-07 06:21:00|864||864||864.3||864||0
1644214880000|2022-02-07 06:21:20|864.3||864.3||864.3||864||0
1644214890000|2022-02-07 06:21:30|864.5|863|864.3|863|864.5|863|864.3|862.8|0
1644214900000|2022-02-07 06:21:40||862.8||863||863||862.8|0
1644214910000|2022-02-07 06:21:50|864.5||864.3||864.5||864.3||0
1644214920000|2022-02-07 06:22:00|864.5||864.5||864.5||864.3||0
1644214940000|2022-02-07 06:22:20|864.8|863.3|864.8|863.3|864.8|863.5|864.8|863|0
1644214950000|2022-02-07 06:22:30||863.5||863.3||863.5||863.3|0
1644214970000|2022-02-07 06:22:50|864.5|863|864.5|863|864.5|863|864.5|863|0
1644214980000|2022-02-07 06:23:00|864.3||864.3||864.3||864.3||0
1644214990000|2022-02-07 06:23:10|864.5||864.5||864.5||864.3||0
1644215030000|2022-02-07 06:23:50|864.3|862.8|864.3|863|864.5|863|864.3|862.8|0
1644215040000|2022-02-07 06:24:00|864.5|862.8|864.5|863|864.5|863|864.5|862.8|0
1644215060000|2022-02-07 06:24:20|864.3||864.5||864.5||864.3||0
1644215080000|2022-02-07 06:24:40||863.3||863.3||863.3||863|0
1644215090000|2022-02-07 06:24:50|864.8|863|864.5|863.3|864.8|863.3|864.5|863|0
1644215100000|2022-02-07 06:25:00|864.8|863|864.5|863|864.8|863|864.5|863|0
1644215140000|2022-02-07 06:25:40|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644215150000|2022-02-07 06:25:50|864.3|862.8|864.3|863|864.5|863|864.3|862.8|0
1644215160000|2022-02-07 06:26:00|864.5|862.8|864.5|863|864.5|863|864.3|862.8|1
1644215170000|2022-02-07 06:26:10|864.3|862.8|864.3|862.8|864.3|862.8|864.3|862.8|0
1644215200000|2022-02-07 06:26:40||863||862.8||863||862.8|0
1644215210000|2022-02-07 06:26:50|864.5|863|864.3|862.8|864.5|863|864.3|862.8|0
1644215220000|2022-02-07 06:27:00|864.5|863|864.5|863|864.5|863|864.5|863|1
1644215240000|2022-02-07 06:27:20|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644215250000|2022-02-07 06:27:30|864.3||864.5||864.5||864.3||0
1644215260000|2022-02-07 06:27:40|864.3|862.8|864.5|863|864.5|863|864.3|862.8|0
1644215290000|2022-02-07 06:28:10|864.3|862.8|864.5|863|864.8|863.3|864.3|862.8|0
1644215340000|2022-02-07 06:29:00|864.8|863.3|864.5|863.3|864.8|863.3|864.5|863|0
1644215350000|2022-02-07 06:29:10|864.8|863|864.5|863|864.8|863|864.5|863|0
1644215370000|2022-02-07 06:29:30|864.3|862.8|864.3|862.8|864.5|863|864.3|862.8|0
1644215380000|2022-02-07 06:29:40|864.5|863|864.3|862.8|864.5|863|864.3|862.8|0
1644215390000|2022-02-07 06:29:50|864||864.3||864.3||864||0
1644215400000|2022-02-07 06:30:00|864.5|863|864.5|863|864.5|863|864.5|862.8|0
1644215410000|2022-02-07 06:30:10|864|862.8|864|862.5|864|862.8|864|862.5|78
1644215430000|2022-02-07 06:30:30||862.8||862.8||862.8||862.8|0
1644215440000|2022-02-07 06:30:40|864.3||864.3||864.3||864.3||0
1644215460000|2022-02-07 06:31:00|864||864||864.3||864||0
1644215470000|2022-02-07 06:31:10|864.3||864||864.3||864||0
1644215480000|2022-02-07 06:31:20||862.5||862.5||862.5||862.5|0
1644215490000|2022-02-07 06:31:30|863.8||863.8||863.8||863.8||0
1644215500000|2022-02-07 06:31:40|864|862.3|863.8|862.5|864|862.5|863.8|862.3|0
1644215510000|2022-02-07 06:31:50|864|862.3|863.8|862.3|864|862.3|863.8|862.3|1
1644215520000|2022-02-07 06:32:00||862.5||862.5||862.5||862.5|0
1644215530000|2022-02-07 06:32:10||862.3||862.5||862.5||862.3|0
1644215540000|2022-02-07 06:32:20|864|862.3|863.8|862.3|864|862.5|863.8|862.3|1
1644215550000|2022-02-07 06:32:30||862.5||862.3||862.5||862.3|0
1644215580000|2022-02-07 06:33:00||862.5||862.5||862.5||862.5|0
1644215590000|2022-02-07 06:33:10||862.3||862.3||862.3||862.3|1
1644215600000|2022-02-07 06:33:20|864|862.5|864|862.5|864|862.8|864|862.5|0
1644215610000|2022-02-07 06:33:30|864.3|862.8|864|862.8|864.3|862.8|864|862.5|0
1644215620000|2022-02-07 06:33:40||862.5||862.5||862.5||862.5|0
1644215630000|2022-02-07 06:33:50||862.8||862.5||862.8||862.5|0
1644215640000|2022-02-07 06:34:00|863.8|862.3|863.8|862.3|863.8|862.5|863.8|862.3|0
1644215650000|2022-02-07 06:34:10|863.5|861.8|863.3|861.8|863.5|861.8|863|861.5|4
1644215690000|2022-02-07 06:34:50||862||861.8||862||861.8|0
1644215700000|2022-02-07 06:35:00||862||861.8||862||861.8|1
1644215710000|2022-02-07 06:35:10|863|861.5|863.3|861.8|863.3|861.8|863|861.5|0
1644215720000|2022-02-07 06:35:20|863|861.5|863|861.8|863|861.8|863|861.5|0
1644215730000|2022-02-07 06:35:30|863.3|861.5|863.3|861.8|863.3|861.8|863.3|861.5|0
1644215740000|2022-02-07 06:35:40|863|861.5|863.3|861.8|863.3|861.8|863|861.5|0
1644215750000|2022-02-07 06:35:50|863|861.5|863|861.5|863.3|861.8|862.8|861.5|0
1644215760000|2022-02-07 06:36:00|863.3|861.8|863|861.8|863.3|861.8|863|861.5|0
1644215770000|2022-02-07 06:36:10||861.5||861.8||861.8||861.5|0
1644215780000|2022-02-07 06:36:20|863.3|861.5|863|861.5|863.3|861.8|863|861.5|0
1644215790000|2022-02-07 06:36:30||861.8||861.8||861.8||861.5|0
1644215800000|2022-02-07 06:36:40|862.8|861.5|863|861.5|863|861.8|862.8|861.3|0
1644215810000|2022-02-07 06:36:50|862.8||862.8||862.8||862.8||0
1644215830000|2022-02-07 06:37:10||861.3||861.3||861.3||861.3|0
1644215840000|2022-02-07 06:37:20||861.5||861.5||861.5||861.5|0
1644215900000|2022-02-07 06:38:20|863||863||863||863||2
1644215910000|2022-02-07 06:38:30|862.8||862.8||863||862.8||0
1644215920000|2022-02-07 06:38:40||861.3||861.3||861.5||861.3|0
1644215930000|2022-02-07 06:38:50|863|861.5|863|861.5|863|861.5|862.8|861.5|0
1644215940000|2022-02-07 06:39:00|862.8||862.8||862.8||862.8||0
1644215950000|2022-02-07 06:39:10|863|861.8|862.8|861.3|863|861.8|862.8|861.3|4
1644215960000|2022-02-07 06:39:20|863|861.5|863|861.8|863|861.8|863|861.3|1
1644215980000|2022-02-07 06:39:40|863.3||863||863.3||863||8
1644215990000|2022-02-07 06:39:50||861.5||861.8||861.8||861.5|0
1644216010000|2022-02-07 06:40:10|863.3|862|863.3|862|863.3|862|863.3|862|0
1644216020000|2022-02-07 06:40:20||861.8||862||862||861.8|0
1644216040000|2022-02-07 06:40:40|863|861.8|863|861.8|863.3|862|863|861.8|0
1644216060000|2022-02-07 06:41:00|863.3|862|863.3|862|863.3|862|863.3|861.8|0
1644216090000|2022-02-07 06:41:30|863.5|862.3|863.5|862.3|863.5|862.3|863.5|862.3|0
1644216100000|2022-02-07 06:41:40||862||862.3||862.3||862|0
1644216110000|2022-02-07 06:41:50|863.3|862|863.3|862|863.3|862.3|863.3|862|0
1644216130000|2022-02-07 06:42:10|863.5|862.3|863.5|862.3|863.5|862.3|863.5|862|0
1644216160000|2022-02-07 06:42:40|863.8|862.5|863.8|862.5|864|862.5|863.8|862.5|0
1644216170000|2022-02-07 06:42:50||862.3||862.5||862.5||862.3|0
1644216180000|2022-02-07 06:43:00|864|862.8|864|862.5|864|862.8|863.8|862.5|1
1644216190000|2022-02-07 06:43:10|864.3|862.8|864.3|863|864.3|863|864|862.5|0
1644216200000|2022-02-07 06:43:20|864.5|862.8|864.5|863|864.5|863.3|864.5|862.8|0
1644216210000|2022-02-07 06:43:30|864.8|863.3|864.8|863.5|865|863.5|864.5|863.3|0
1644216220000|2022-02-07 06:43:40||863.3||863.3||863.5||863.3|0
1644216230000|2022-02-07 06:43:50||863.5||863.5||863.5||863.5|0
1644216240000|2022-02-07 06:44:00||863.3||863.3||863.5||863.3|16
1644216250000|2022-02-07 06:44:10|865|863.5|865|863.5|865|863.5|865|863.5|5
1644216260000|2022-02-07 06:44:20|865.3|863.8|865.3|863.8|865.5|864|865|863.8|3
1644216270000|2022-02-07 06:44:30||864||863.8||864||863.8|0
1644216290000|2022-02-07 06:44:50|865.5|864|866.3|865|866.3|865|865.3|864|21
1644216300000|2022-02-07 06:45:00|866.5|864.8|866.5|865|866.5|865|866.3|864.8|1
1644216310000|2022-02-07 06:45:10|866.8|865.3|866.5|865|866.8|865.3|866.5|865|0
1644216320000|2022-02-07 06:45:20|866.3|864.8|866.5|865|866.5|865|866.3|864.8|0
1644216330000|2022-02-07 06:45:30|866.3|864.8|866|864.5|866.5|865|866|864.5|1
1644216350000|2022-02-07 06:45:50|866.3|864.8|866|864.5|866.3|864.8|866|864.5|0
1644216360000|2022-02-07 06:46:00|866.3|864.8|866.3|864.8|866.3|864.8|866|864.5|0
1644216380000|2022-02-07 06:46:20|866|864.5|866.3|864.8|866.3|864.8|866|864.5|0
1644216400000|2022-02-07 06:46:40|866|864.5|865.8|864.5|866|864.5|865.8|864.3|0
1644216410000|2022-02-07 06:46:50|866|864.3|866|864.5|866|864.5|866|864.3|0
1644216420000|2022-02-07 06:47:00|866.3|864.8|866.3|864.8|866.3|864.8|866.3|864.5|0
1644216440000|2022-02-07 06:47:20|866|864.5|866.3|864.8|866.3|864.8|866|864.5|0
1644216450000|2022-02-07 06:47:30|866.5|865|866.5|865|866.5|865|866.5|865|0
1644216460000|2022-02-07 06:47:40|866.3|864.8|866.3|864.8|866.3|864.8|866.3|864.8|0
1644216500000|2022-02-07 06:48:20|866||866||866||866||0
1644216510000|2022-02-07 06:48:30|866.3||866.3||866.3||866.3||0
1644216540000|2022-02-07 06:49:00||865||865||865||864.8|1
1644216550000|2022-02-07 06:49:10||864.8||864.8||864.8||864.8|0
1644216560000|2022-02-07 06:49:20|866.5|865.3|866.5|865|866.5|865.3|866.5|865|1
1644216570000|2022-02-07 06:49:30|866.8|865.3|866.5|865|866.8|865.3|866.5|865|0
1644216580000|2022-02-07 06:49:40|866.8|865.3|866.5|865|866.8|865.3|866.5|865|5
1644216590000|2022-02-07 06:49:50|866.8|865.3|866.8|865.3|866.8|865.5|866.5|865.3|3
1644216600000|2022-02-07 06:50:00|867|865.5|867|865.5|867|865.5|867|865.5|0
1644216610000|2022-02-07 06:50:10|866.8|865.3|866.8|865.3|867|865.5|866.8|865.3|1
1644216620000|2022-02-07 06:50:20|867|865.5|867|865.3|867|865.5|867|865.3|0
1644216630000|2022-02-07 06:50:30|866.8||866.8||866.8||866.5||0
1644216640000|2022-02-07 06:50:40|866|864.8|866.3|864.8|866.3|864.8|866|864.8|5
1644216650000|2022-02-07 06:50:50|866|864.5|866|864.5|866.3|864.5|865.8|864.5|5
1644216660000|2022-02-07 06:51:00|866.3|864.8|866|864.8|866.3|864.8|866|864.8|0
1644216670000|2022-02-07 06:51:10|866.3||866.3||866.3||866.3||5
1644216680000|2022-02-07 06:51:20|866.5|865|866.3|864.8|866.5|865|866.3|864.8|1
1644216690000|2022-02-07 06:51:30|866|864.5|866|864.8|866.3|864.8|866|864.5|62
1644216700000|2022-02-07 06:51:40|866.5|864.5|866.5|865|866.5|865|866.3|864.5|1
1644216710000|2022-02-07 06:51:50|866.8|865.3|866.5|865.3|866.8|865.3|866.5|865|1
1644216720000|2022-02-07 06:52:00|866.8|865|866.5|865|866.8|865.3|866.5|865|10
1644216730000|2022-02-07 06:52:10|866.3|865.3|866.5|865.3|866.5|865.3|866.3|865.3|0
1644216740000|2022-02-07 06:52:20|866.8|865|866.8|865.3|866.8|865.3|866.5|865|0
1644216750000|2022-02-07 06:52:30|866.5|865|866.5|865|866.8|865.3|866.5|865|0
1644216760000|2022-02-07 06:52:40|866.8|865.3|866.8|865.3|866.8|865.3|866.5|865|0
1644216770000|2022-02-07 06:52:50|866.5|865|866.5|865|866.5|865.3|866.3|864.8|0
1644216780000|2022-02-07 06:53:00|866.3|864.8|866.3|864.8|866.3|864.8|866.3|864.8|1
1644216800000|2022-02-07 06:53:20|||||||||1
1644216820000|2022-02-07 06:53:40||865||864.8||865||864.8|2
1644216830000|2022-02-07 06:53:50|866||866||866.3||866||0
1644216840000|2022-02-07 06:54:00|866.3|864.5|865.8|864.5|866.3|864.8|865.8|864.5|0
1644216850000|2022-02-07 06:54:10|866||866||866||866||0
1644216860000|2022-02-07 06:54:20|865.8||865.8||866||865.8||0
1644216870000|2022-02-07 06:54:30|866||866||866||866||0
1644216880000|2022-02-07 06:54:40|865.8||865.8||866||865.8||0
1644216890000|2022-02-07 06:54:50|866||866||866||865.8||0
1644216900000|2022-02-07 06:55:00|865.8|864.8|866|864.8|866.3|864.8|865.8|864.8|0
1644216910000|2022-02-07 06:55:10|866.3||866.3||866.3||866||0
1644216920000|2022-02-07 06:55:20|866|864.5|865.8|864.5|866|864.5|865.8|864.3|0
1644216930000|2022-02-07 06:55:30|866||865.8||866||865.8||0
1644216940000|2022-02-07 06:55:40|866||865.8||866||865.8||0
1644216950000|2022-02-07 06:55:50||864.3||864.3||864.5||864.3|10
1644216970000|2022-02-07 06:56:10|||||||||10
1644216980000|2022-02-07 06:56:20|866|864.5|865.8|864.5|866|864.5|865.8|864.3|10
1644216990000|2022-02-07 06:56:30|866|864.3|865.8|864.3|866|864.3|865.8|864.3|0
1644217000000|2022-02-07 06:56:40||864.5||864.5||864.5||864.5|10
1644217010000|2022-02-07 06:56:50|866||866||866||866||0
1644217020000|2022-02-07 06:57:00|866.3|864.8|866|864.8|866.3|864.8|866|864.5|11
1644217030000|2022-02-07 06:57:10|865.8|864.5|866|864.5|866|864.5|865.8|864.5|0
1644217040000|2022-02-07 06:57:20|865.8||865.8||865.8||865.8||0
1644217050000|2022-02-07 06:57:30|866|864.8|866|864.8|866|864.8|866|864.8|0
1644217060000|2022-02-07 06:57:40|865.8|864.5|866.3|864.8|866.3|864.8|865.8|864.5|0
1644217080000|2022-02-07 06:58:00|866.5|865|866.3|864.8|866.5|865|866|864.5|0
1644217090000|2022-02-07 06:58:10|866||866.3||866.3||866||0
1644217100000|2022-02-07 06:58:20|866||866||866.3||866||0
1644217110000|2022-02-07 06:58:30|866.3|864.5|865.8|864.3|866.3|864.5|865.8|864.3|0
1644217120000|2022-02-07 06:58:40|866|864.5|866|864.5|866|864.5|866|864.3|0
1644217130000|2022-02-07 06:58:50|865.8|864.8|866.3|864.8|866.3|864.8|865.8|864.5|0
1644217140000|2022-02-07 06:59:00|866.5|865|866.5|865|866.5|865|866.3|865|2
1644217150000|2022-02-07 06:59:10|866.3|865.3|866.5|865.3|866.8|865.3|866.3|865|0
1644217160000|2022-02-07 06:59:20|866.8|865|866.5|865|866.8|865|866.5|865|0
1644217170000|2022-02-07 06:59:30|866.8|865.3|866.5|865.3|866.8|865.3|866.5|865.3|0
1644217180000|2022-02-07 06:59:40|866.3|865|866.5|865|866.5|865|866.3|865|0
1644217190000|2022-02-07 06:59:50|866.3|864.8|866|864.5|866.5|864.8|866|864.5|0
1644217200000|2022-02-07 07:00:00|866.3|864.8|866|864.5|866.3|864.8|866|864.5|0
1644217210000|2022-02-07 07:00:10|865.8||865.8||865.8||865.8||0
1644217220000|2022-02-07 07:00:20|866|864.8|866|864.8|866.3|864.8|866|864.8|0
1644217230000|2022-02-07 07:00:30|866.3|865|866.3|864.8|866.3|865|866.3|864.8|0
1644217250000|2022-02-07 07:00:50||865||865||865||864.8|0
1644217260000|2022-02-07 07:01:00|866.5|864.8|866|864.8|866.5|864.8|866|864.8|0
1644217280000|2022-02-07 07:01:20|865.8|864.5|866|864.5|866|864.8|865.8|864.5|0
1644217290000|2022-02-07 07:01:30|865.8|864.3|865.5|864|866|864.3|865.5|864|3
1644217300000|2022-02-07 07:01:40|865.3|863.8|865.3|864|865.3|864|865|863.8|1
1644217310000|2022-02-07 07:01:50|865.5|864.3|865.5|864.3|865.5|864.3|865.5|864|0
1644217320000|2022-02-07 07:02:00||864||864.3||864.3||864|23
1644217330000|2022-02-07 07:02:10|865.8||865.8||865.8||865.5||1
1644217340000|2022-02-07 07:02:20|865.5||865.5||865.5||865.5||0
1644217350000|2022-02-07 07:02:30|||||||||1
1644217370000|2022-02-07 07:02:50|865.3|864|865.3|864|865.3|864|865.3|863.8|1
1644217380000|2022-02-07 07:03:00|865.5|864.3|865.5|864.3|865.5|864.3|865.3|864|0
1644217390000|2022-02-07 07:03:10||864||864.3||864.3||864|0
1644217400000|2022-02-07 07:03:20||864||864.3||864.3||864|0
1644217410000|2022-02-07 07:03:30||864||864.3||864.3||864|6
1644217420000|2022-02-07 07:03:40|865.3|864|865.3|864|865.3|864|865.3|864|0
1644217430000|2022-02-07 07:03:50|865.5|864.3|865.5|864.3|865.5|864.3|865.5|864|0
1644217440000|2022-02-07 07:04:00|865.8|864.5|866|864.8|866|864.8|865.8|864.5|17
1644217450000|2022-02-07 07:04:10|||||||||11
1644217460000|2022-02-07 07:04:20|866.3|865|866.3|864.8|866.3|865|866|864.8|16
1644217470000|2022-02-07 07:04:30|866||866||866.3||866||9
1644217480000|2022-02-07 07:04:40|||||||||1
1644217490000|2022-02-07 07:04:50|866.3||866.3||866.3||866.3||2
1644217500000|2022-02-07 07:05:00||865||865||865||865|1
1644217510000|2022-02-07 07:05:10|866.5|865.3|866.5|865.3|866.5|865.3|866.5|865.3|0
1644217520000|2022-02-07 07:05:20|866.3|865|866.3|865|866.3|865|866.3|865|0
1644217530000|2022-02-07 07:05:30|866|864.8|866|864.8|866|864.8|866|864.8|0
1644217540000|2022-02-07 07:05:40||864.5||864.5||864.5||864.5|0
1644217550000|2022-02-07 07:05:50|865.8||865.8||865.8||865.8||10
1644217560000|2022-02-07 07:06:00|866|864.8|866.3|864.8|866.3|864.8|866|864.8|2
1644217570000|2022-02-07 07:06:10|866||866||866||866||0
1644217580000|2022-02-07 07:06:20|866.3||866.3||866.3||866.3||0
1644217590000|2022-02-07 07:06:30|866|864.5|866|864.5|866|864.5|866|864.5|0
1644217610000|2022-02-07 07:06:50|866.3|864.8|866.3|864.8|866.3|865|866|864.8|0
1644217620000|2022-02-07 07:07:00|866|865|866|864.8|866.3|865|866|864.8|1
1644217630000|2022-02-07 07:07:10|866.3||866.3||866.3||866||0
1644217640000|2022-02-07 07:07:20|866||866||866||866||1
1644217650000|2022-02-07 07:07:30|865.8|864.5|865.8|864.5|866|864.5|865.8|864.5|25
1644217680000|2022-02-07 07:08:00|865.5|864.3|865.5|864.3|865.5|864.3|865.5|864.3|1
1644217690000|2022-02-07 07:08:10||864||864||864||864|2
1644217700000|2022-02-07 07:08:20|865.3|863.8|865.3|863.8|865.3|864|865.3|863.8|0
1644217710000|2022-02-07 07:08:30|865.5|864|865.3|864|865.5|864|865.3|864|1
1644217720000|2022-02-07 07:08:40|865.5|863.5|864.8|863.5|865.5|863.5|864.8|863.5|35
1644217730000|2022-02-07 07:08:50|||||||||4
1644217750000|2022-02-07 07:09:10|864.5|863.3|864.5|863.3|864.5|863.3|864.5|863.3|5
1644217770000|2022-02-07 07:09:30||863||863.3||863.3||863|3
1644217780000|2022-02-07 07:09:40|864.8|863|864.3|863|864.8|863|864.3|863|86
1644217790000|2022-02-07 07:09:50|864|862.8|864|862.5|864|862.8|864|862.5|0
1644217800000|2022-02-07 07:10:00||862.8||862.8||862.8||862.5|0
1644217820000|2022-02-07 07:10:20||862.5||862.8||862.8||862.5|1
1644217830000|2022-02-07 07:10:30||862.5||862.5||862.8||862.5|0
1644217840000|2022-02-07 07:10:40|863.8|862.3|863.8|862.5|863.8|862.5|863.8|862.3|10
1644217850000|2022-02-07 07:10:50|864||863.8||864||863.8||0
1644217860000|2022-02-07 07:11:00|864||863.8||864||863.8||1
1644217870000|2022-02-07 07:11:10|863.5|862.3|863.5|862.3|863.5|862.3|863.5|862|2
1644217880000|2022-02-07 07:11:20|863.3|862|863.5|862.3|863.5|862.3|863.3|862|1
1644217890000|2022-02-07 07:11:30|863.3|862|863.5|862|863.5|862.3|863.3|862|1
1644217910000|2022-02-07 07:11:50|863.3||863.3||863.3||863.3||0
1644217920000|2022-02-07 07:12:00||861.8||861.8||862||861.8|56
1644217930000|2022-02-07 07:12:10||862||861.8||862||861.8|0
1644217940000|2022-02-07 07:12:20|863|861.5|862.8|861.5|863|861.5|862.8|861.5|4
1644217950000|2022-02-07 07:12:30|862.5|861.3|863|861.5|863|861.5|862.5|861.3|4
1644217960000|2022-02-07 07:12:40|863.3|861.8|862.8|861.5|863.3|862|862.8|861.5|17
1644217970000|2022-02-07 07:12:50|863|861.8|863|861.8|863.3|861.8|863|861.8|5
1644217980000|2022-02-07 07:13:00|862.8|861.5|862.8|861.3|862.8|861.5|862.5|861.3|114
1644217990000|2022-02-07 07:13:10|862.5||862.8||862.8||862.5||9
1644218000000|2022-02-07 07:13:20|863|861.5|863.3|861.8|863.3|861.8|863|861.5|2
1644218010000|2022-02-07 07:13:30|863|861.5|863|861.8|863.3|861.8|863|861.5|0
1644218020000|2022-02-07 07:13:40||861.5||861.5||861.8||861.5|0
1644218030000|2022-02-07 07:13:50||861.8||861.5||861.8||861.5|0
1644218040000|2022-02-07 07:14:00|863.3|861.8|863.3|862|863.3|862|863.3|861.5|0
1644218050000|2022-02-07 07:14:10|863|861.8|863.3|861.8|863.3|861.8|863|861.8|0
1644218070000|2022-02-07 07:14:30||862||861.8||862||861.8|0
1644218080000|2022-02-07 07:14:40|863|861.5|863|861.5|863|861.5|863|861.5|0
1644218090000|2022-02-07 07:14:50|862.8||863||863||862.8||0
1644218100000|2022-02-07 07:15:00|863.3|861.8|863.3|861.8|863.3|862|863|861.5|0
1644218110000|2022-02-07 07:15:10|863|861.5|863|861.5|863|861.5|863|861.5|0
1644218120000|2022-02-07 07:15:20|862.8|861.8|863.3|861.8|863.3|862|862.8|861.8|0
1644218140000|2022-02-07 07:15:40|863.5|862|863.5|862|863.5|862|863.5|862|0
1644218150000|2022-02-07 07:15:50|863.3|861.8|863.3|861.8|863.3|861.8|863|861.8|0
1644218160000|2022-02-07 07:16:00|863.5|862|863.5|862|863.5|862.3|863.5|861.8|0
1644218170000|2022-02-07 07:16:10|863.3||863.3||863.3||863.3||0
1644218180000|2022-02-07 07:16:20|863.5|862.3|863.5|862.3|863.5|862.3|863.5|862.3|0
1644218190000|2022-02-07 07:16:30|863.3|862|863.3|861.8|863.3|862.3|863.3|861.8|0
1644218200000|2022-02-07 07:16:40|863|862.3|863.8|862.3|863.8|862.3|863|862.3|2
1644218210000|2022-02-07 07:16:50|863.5||863.5||863.8||863.5||0
1644218220000|2022-02-07 07:17:00|863.8|862.5|863.8|862.5|864|862.5|863.5|862.5|1
1644218230000|2022-02-07 07:17:10|864|862.8|864|862.8|864|862.8|863.8|862.8|0
1644218240000|2022-02-07 07:17:20|864.3|862.5|864|862.5|864.3|862.8|864|862.5|0
1644218260000|2022-02-07 07:17:40|863.8|862.3|863.8|862.3|863.8|862.3|863.5|862|2
1644218280000|2022-02-07 07:18:00||862.5||862.3||862.5||862.3|0
1644218290000|2022-02-07 07:18:10|863.5|862|863.5|862|863.5|862|863.5|862|0
1644218300000|2022-02-07 07:18:20|863.3|861.8|863.3|861.8|863.3|861.8|863.3|861.8|0
1644218310000|2022-02-07 07:18:30||862||862||862||861.8|0
1644218320000|2022-02-07 07:18:40|862.8|861.5|862.3|860.8|862.8|861.5|862.3|860.8|55
1644218330000|2022-02-07 07:18:50||861||861||861||861|0
1644218340000|2022-02-07 07:19:00|861.8|860.5|861.8|860.5|862|860.5|861.8|860.5|8
1644218350000|2022-02-07 07:19:10|862|860.3|861.8|860.3|862|860.3|861.8|860.3|2
1644218360000|2022-02-07 07:19:20|861.5||861.5||861.8||861.5||6
1644218370000|2022-02-07 07:19:30|861|859.5|860.3|859|861|859.5|860.3|859|80
1644218380000|2022-02-07 07:19:40|860.5|859.3|860.3|859|860.8|859.3|860.3|859|1
1644218390000|2022-02-07 07:19:50|860.5|859.3|860.5|859|860.5|859.3|860.5|859|0
1644218400000|2022-02-07 07:20:00|860.8|859.3|860.8|859.5|860.8|859.5|860.8|859.3|0
1644218410000|2022-02-07 07:20:10|861||860.8||861||860.8||0
1644218420000|2022-02-07 07:20:20|861|859.8|861|859.8|861|859.8|861|859.8|0
1644218430000|2022-02-07 07:20:30|860.8|859.5|861|859.5|861|859.8|860.8|859.5|5
1644218440000|2022-02-07 07:20:40|860.8||860.8||860.8||860.8||0
1644218450000|2022-02-07 07:20:50|861|859.3|861.3|860|861.5|860|861|859.3|1
1644218460000|2022-02-07 07:21:00|861.5|860.3|861.5|860.3|861.5|860.3|861.3|860.3|1
1644218470000|2022-02-07 07:21:10|861.3|860|861.3|860|861.3|860|861.3|860|0
1644218480000|2022-02-07 07:21:20|861.5||861.5||861.5||861.5||0
1644218490000|2022-02-07 07:21:30|861.3|859.8|861.3|860|861.3|860|861.3|859.8|0
1644218500000|2022-02-07 07:21:40|861.5|860.3|861.3|860|861.5|860.3|861.3|860|1
1644218510000|2022-02-07 07:21:50|861.5|860.3|861.5|860.3|861.5|860.3|861.5|860.3|0
1644218530000|2022-02-07 07:22:10|861.8|860.5|861.8|860.5|861.8|860.5|861.8|860.5|0
1644218540000|2022-02-07 07:22:20||860.3||860.3||860.5||860.3|0
1644218550000|2022-02-07 07:22:30|861.5|860.5|861.8|860.5|862|860.5|861.5|860.5|0
1644218560000|2022-02-07 07:22:40|862||861.8||862||861.8||0
1644218570000|2022-02-07 07:22:50|862||862||862||862||0
1644218580000|2022-02-07 07:23:00|861.8|860.3|861.8|860.3|862|860.3|861.5|860.3|4
1644218590000|2022-02-07 07:23:10|861.5||861.5||861.8||861.5||0
1644218600000|2022-02-07 07:23:20|861.8|859.5|861|859.8|861.8|859.8|860.8|859.5|24
1644218610000|2022-02-07 07:23:30|860.8|859.5|861|859.5|861|859.5|860.8|859.3|1
1644218620000|2022-02-07 07:23:40|860.5|859.3|860.5|859.3|860.8|859.5|860.5|859|11
1644218630000|2022-02-07 07:23:50|860.8|859|860.8|859.3|860.8|859.3|860.5|859|0
1644218640000|2022-02-07 07:24:00|860.3|859|860.5|859|860.8|859.3|860.3|859|14
1644218660000|2022-02-07 07:24:20|860.8|859.3|861|859.5|861|859.5|860.5|859.3|0
1644218680000|2022-02-07 07:24:40|860.8|859.3|860.5|859.3|861|859.3|860.5|859.3|0
1644218690000|2022-02-07 07:24:50|860.8|859.5|859.5|858|861|859.5|859.3|858|157
1644218700000|2022-02-07 07:25:00|859.3|857.8|859.5|858|859.5|858|859.3|857.8|14
1644218710000|2022-02-07 07:25:10|859.8|858.3|860.3|858.8|860.3|858.8|859.5|858.3|5
1644218720000|2022-02-07 07:25:20|860.5|859|860.3|859|860.5|859|860.3|859|5
1644218730000|2022-02-07 07:25:30|860.5||860.3||860.5||860.3||0
1644218740000|2022-02-07 07:25:40||858.8||859||859||858.8|3
1644218750000|2022-02-07 07:25:50|860.5||860.3||860.5||860.3||0
1644218760000|2022-02-07 07:26:00|860.5||860.3||860.5||860.3||0
1644218770000|2022-02-07 07:26:10|860.5||860.5||860.5||860.3||0
1644218780000|2022-02-07 07:26:20|860.3||860.3||860.3||860.3||0
1644218790000|2022-02-07 07:26:30|860.5||860.3||860.5||860.3||0
1644218800000|2022-02-07 07:26:40|860|858.8|860|858.8|860.3|858.8|860|858.8|0
1644218810000|2022-02-07 07:26:50|860.3|859|860|858.8|860.5|859|860|858.8|0
1644218820000|2022-02-07 07:27:00|860.3|858.5|860|858.5|860.3|858.8|860|858.5|1
1644218830000|2022-02-07 07:27:10|859.8|858.3|859.8|858.3|859.8|858.3|859.8|858.3|0
1644218840000|2022-02-07 07:27:20|860|858.5|859.8|858.5|860|858.5|859.8|858.5|0
1644218850000|2022-02-07 07:27:30|860|858.3|860|858.5|860|858.5|859.8|858.3|0
1644218860000|2022-02-07 07:27:40|859.8|858.3|859.8|858.3|860|858.3|859.8|858.3|0
1644218870000|2022-02-07 07:27:50||858.5||858.3||858.5||858.3|0
1644218880000|2022-02-07 07:28:00||858.5||858.3||858.5||858.3|0
1644218900000|2022-02-07 07:28:20|859.5|858.5|859.8|858.5|859.8|858.5|859.5|858.5|0
1644218910000|2022-02-07 07:28:30||858.3||858.5||858.5||858.3|0
1644218920000|2022-02-07 07:28:40|859.5|858.3|859.5|858.3|859.5|858.5|859.5|858.3|0
1644218950000|2022-02-07 07:29:10|858.8|857.5|858.5|857|858.8|857.5|858.3|857|94
1644218960000|2022-02-07 07:29:20|858.3|856.8|858.3|856.8|858.3|856.8|858.3|856.8|3
1644218970000|2022-02-07 07:29:30|858|856.5|858|856.8|858|856.8|857.8|856.5|1
1644218980000|2022-02-07 07:29:40|857.8|856.5|857.8|856.5|858|856.5|857.8|856.3|114
1644218990000|2022-02-07 07:29:50|858|856.3|857.8|856.3|858|856.8|857.8|856.3|13
1644219000000|2022-02-07 07:30:00|857.5|856|857.8|856.3|857.8|856.5|857.5|856|3
1644219010000|2022-02-07 07:30:10|857.5|856.5|857.8|856.5|857.8|856.5|857.5|856.3|170
1644219020000|2022-02-07 07:30:20|858|856.8|858.3|856.8|858.3|856.8|857.8|856.5|5
1644219030000|2022-02-07 07:30:30|858|856.5|858|856.5|858.3|856.8|858|856.5|0
1644219040000|2022-02-07 07:30:40|||||||||2
1644219050000|2022-02-07 07:30:50||856.8||856.8||856.8||856.8|0
1644219070000|2022-02-07 07:31:10|858.3|857|858|856.8|858.3|857|858|856.8|21
1644219080000|2022-02-07 07:31:20|857.8|856.5|857.8|856.5|857.8|856.5|857.8|856.5|14
1644219090000|2022-02-07 07:31:30|||||||||1
1644219120000|2022-02-07 07:32:00|858|856.8|858.5|857|858.5|857.3|858|856.8|18
1644219130000|2022-02-07 07:32:10|858.3|857.3|858.5|857.3|858.5|857.3|858.3|857.3|0
1644219160000|2022-02-07 07:32:40|858.8|857|858.3|857|858.8|857|858.3|857|12
1644219170000|2022-02-07 07:32:50|||||||||1
1644219180000|2022-02-07 07:33:00|858.5|857.3|858.5|857|858.5|857.3|858.5|857|41
1644219190000|2022-02-07 07:33:10||857.3||857.3||857.3||857.3|0
1644219200000|2022-02-07 07:33:20|858.8|857.5|858.8|857.5|858.8|857.5|858.8|857.5|0
1644219220000|2022-02-07 07:33:40|||||||||2
1644219250000|2022-02-07 07:34:10|859||859||859||859||0
1644219270000|2022-02-07 07:34:30|858.8|857.8|859|857.5|859|857.8|858.8|857.5|0
1644219290000|2022-02-07 07:34:50|858.8|857.8|859.3|858|859.3|858|858.8|857.8|1
1644219300000|2022-02-07 07:35:00|||||||||9
1644219310000|2022-02-07 07:35:10|859.5|858.3|859.8|858.5|860|858.5|859.3|858.3|1
1644219320000|2022-02-07 07:35:20|860|858.8|860.3|858.8|860.3|858.8|859.8|858.8|1
1644219330000|2022-02-07 07:35:30|860||860.3||860.3||860||0
1644219340000|2022-02-07 07:35:40||859||858.8||859||858.8|1
1644219350000|2022-02-07 07:35:50|860||860.3||860.3||860||2
1644219360000|2022-02-07 07:36:00|860|859|860|858.8|860|859|860|858.8|29
1644219370000|2022-02-07 07:36:10|859.8|858.5|859.8|858.5|859.8|858.5|859.8|858.3|2
1644219380000|2022-02-07 07:36:20|860|858.8|860|858.8|860|858.8|859.8|858.8|5
1644219390000|2022-02-07 07:36:30|860.3|859|860|858.8|860.3|859|860|858.8|0
1644219400000|2022-02-07 07:36:40|||||||||75
1644219410000|2022-02-07 07:36:50|860.3||860.3||860.3||860||0
1644219420000|2022-02-07 07:37:00|860|858.5|860|858.5|860|858.5|860|858.5|26
1644219430000|2022-02-07 07:37:10|859.8|858.3|859.8|858.3|859.8|858.3|859.5|858|0
1644219440000|2022-02-07 07:37:20|859.5||859.5||859.5||859.5||0
1644219450000|2022-02-07 07:37:30|859.3|858|859.3|857.8|859.3|858.3|859|857.8|3
1644219460000|2022-02-07 07:37:40|859.5|858|859.3|858|859.5|858|859.3|858|0
1644219470000|2022-02-07 07:37:50|859.5||859.3||859.5||859.3||58
1644219480000|2022-02-07 07:38:00|859.5||859.3||859.5||859.3||1
1644219490000|2022-02-07 07:38:10|859.5|857.8|859.5|858|859.5|858|859.3|857.8|52
1644219500000|2022-02-07 07:38:20|859.3|858.3|859.5|858|859.5|858.3|859.3|858|0
1644219510000|2022-02-07 07:38:30|859.3||859.5||859.5||859.3||0
1644219540000|2022-02-07 07:39:00|859.8|858.3|859.5|858.3|859.8|858.3|859.5|858.3|1
1644219550000|2022-02-07 07:39:10||858||858||858||858|0
1644219560000|2022-02-07 07:39:20|859.3||859.5||859.5||859.3||0
1644219570000|2022-02-07 07:39:30|859.3||859.3||859.3||859.3||0
1644219580000|2022-02-07 07:39:40|859|857.8|859|857.8|859|858|859|857.8|57
1644219590000|2022-02-07 07:39:50|859.3||859.3||859.3||859.3||0
1644219600000|2022-02-07 07:40:00|859.5|858|859.3|857.8|859.5|858|859.3|857.8|3
1644219610000|2022-02-07 07:40:10|859||859||859.3||859||0
1644219620000|2022-02-07 07:40:20|859.3||859||859.3||859||0
1644219630000|2022-02-07 07:40:30||857.5||857.8||857.8||857.5|0
1644219650000|2022-02-07 07:40:50|859.3|858|859.3|858|859.3|858|859.3|858|0
1644219660000|2022-02-07 07:41:00|859.5||859.3||859.5||859.3||2
1644219670000|2022-02-07 07:41:10|859.5||859.5||859.5||859.5||1
1644219680000|2022-02-07 07:41:20||858.3||858||858.3||858|0
1644219690000|2022-02-07 07:41:30||858.3||858.3||858.3||858.3|0
1644219700000|2022-02-07 07:41:40|859.3|858|859.3|858|859.3|858.3|859.3|858|2
1644219720000|2022-02-07 07:42:00|859.5||859.5||859.5||859.5||2
1644219730000|2022-02-07 07:42:10|859.3||859.3||859.5||859.3||8
1644219740000|2022-02-07 07:42:20|859.5|858.3|859.5|858.3|859.5|858.3|859.3|858.3|3
1644219750000|2022-02-07 07:42:30|859.3|858|859.3|858|859.3|858|859.3|858|2
1644219790000|2022-02-07 07:43:10|||||||||1
1644219800000|2022-02-07 07:43:20||857.8||858||858||857.8|5
1644219810000|2022-02-07 07:43:30|859.5|858.3|859.5|858.3|859.5|858.3|859.5|858.3|8
1644219820000|2022-02-07 07:43:40|859.8||859.5||859.8||859.5||0
1644219830000|2022-02-07 07:43:50|859.3|858|859|857.8|859.3|858|859|857.8|0
1644219840000|2022-02-07 07:44:00|||||||||4
1644219850000|2022-02-07 07:44:10|859.3|858|859.3|858|859.3|858|859.3|858|0
1644219860000|2022-02-07 07:44:20||857.8||857.8||857.8||857.8|0
1644219870000|2022-02-07 07:44:30|859|857.5|859|857.5|859|857.8|859|857.5|1
1644219880000|2022-02-07 07:44:40|858.8|857.8|858.8|857.5|858.8|857.8|858.8|857.5|0
1644219890000|2022-02-07 07:44:50|859||858.8||859||858.8||0
1644219900000|2022-02-07 07:45:00|859|857.8|859|857.8|859|857.8|859|857.8|1
1644219920000|2022-02-07 07:45:20||857.5||857.8||857.8||857.5|0
1644219930000|2022-02-07 07:45:30|859.3|857.5|858.5|857.3|859.3|857.5|858.5|857.3|1
1644219940000|2022-02-07 07:45:40|858.3|857|858.3|857|858.3|857|858.3|856.8|1
1644219950000|2022-02-07 07:45:50|858.5|856.8|858.5|857.3|858.5|857.3|858.5|856.8|7
1644219960000|2022-02-07 07:46:00|858.8||858.5||858.8||858.5||36
1644219970000|2022-02-07 07:46:10|858.3|857|858.3|857|858.5|857|858.3|857|1
1644219990000|2022-02-07 07:46:30|858.5||858.3||858.5||858.3||0
1644220000000|2022-02-07 07:46:40|858|856.8|857.8|856.5|858|856.8|857.8|856.5|8
1644220010000|2022-02-07 07:46:50|857.5|856.3|857.8|856.3|857.8|856.5|857.5|856.3|12
1644220020000|2022-02-07 07:47:00|857.5|856.5|857.8|856.5|857.8|856.5|857.5|856.3|1
1644220040000|2022-02-07 07:47:20||856.3||856.5||856.5||856.3|4
1644220050000|2022-02-07 07:47:30|857.5|856.3|857.5|856.3|857.8|856.3|857.5|856.3|0
1644220060000|2022-02-07 07:47:40||856||856||856.3||856|0
1644220070000|2022-02-07 07:47:50|857.3||857.3||857.3||857.3||0
1644220080000|2022-02-07 07:48:00|857.5|856.3|857|855.5|857.5|856.3|856.8|855.5|3
1644220090000|2022-02-07 07:48:10|856.8|855.8|857|855.5|857|855.8|856.8|855.5|13
1644220100000|2022-02-07 07:48:20|856.8|855.8|857|855.8|857|855.8|856.8|855.5|31
1644220110000|2022-02-07 07:48:30|856.8|855.5|856.8|855.5|856.8|855.8|856.8|855.5|9
1644220120000|2022-02-07 07:48:40|857|855.8|856.8|855.5|857|855.8|856.8|855.5|4
1644220130000|2022-02-07 07:48:50|857|855.3|857|855.8|857|855.8|857|855.3|5
1644220140000|2022-02-07 07:49:00|857.3|856|857.3|856|857.3|856|857.3|856|1
1644220150000|2022-02-07 07:49:10|857.5|856.3|857.8|856.3|857.8|856.3|857.5|856|0
1644220160000|2022-02-07 07:49:20|857.5||857.8||857.8||857.5||0
1644220170000|2022-02-07 07:49:30|858|856.5|858|856.8|858|856.8|858|856.5|0
1644220180000|2022-02-07 07:49:40|858.3|857|858.3|857|858.3|857|858.3|857|2
1644220190000|2022-02-07 07:49:50|858.5|857.3|858.8|857.5|858.8|857.5|858.5|857.3|8
1644220200000|2022-02-07 07:50:00|859|857.3|858.8|857.3|859|857.5|858.8|857.3|8
1644220220000|2022-02-07 07:50:20||857.5||857.5||857.5||857.3|0
1644220230000|2022-02-07 07:50:30||857.3||857.3||857.3||857.3|0
1644220240000|2022-02-07 07:50:40||857.5||857.3||857.5||857.3|0
1644220260000|2022-02-07 07:51:00|859|857.5|859|857.5|859|857.8|859|857.5|1
1644220270000|2022-02-07 07:51:10||857.8||857.8||857.8||857.5|0
1644220280000|2022-02-07 07:51:20|858.5|857.3|858.3|857|858.5|857.3|858.3|857|71
1644220290000|2022-02-07 07:51:30|858.5|857.3|858.8|857.5|858.8|857.5|858.3|857.3|1
1644220300000|2022-02-07 07:51:40|859|857.3|859|857.5|859|857.5|858.8|857.3|0
1644220310000|2022-02-07 07:51:50|858.8|857.8|859|857.8|859.3|858|858.8|857.5|1
1644220320000|2022-02-07 07:52:00|859.3|858|859.3|858|859.3|858|859.3|857.8|0
1644220330000|2022-02-07 07:52:10|859.5|857.8|859.3|857.8|859.5|857.8|859.3|857.8|0
1644220340000|2022-02-07 07:52:20|859|858|859.3|858|859.3|858|859|858|0
1644220360000|2022-02-07 07:52:40|859.5|858.3|859.5|858.3|859.8|858.3|859.3|858.3|20
1644220370000|2022-02-07 07:52:50|859.8|858.5|859.5|858|859.8|858.5|859.5|858|21
1644220380000|2022-02-07 07:53:00||858.3||858.3||858.3||858|0
1644220390000|2022-02-07 07:53:10|859|858|859.3|857.8|859.3|858|859|857.8|0
1644220400000|2022-02-07 07:53:20|859||859||859||859||0
1644220410000|2022-02-07 07:53:30|859.3|858|859.3|858|859.3|858|859.3|858|0
1644220420000|2022-02-07 07:53:40|||||||||1
1644220440000|2022-02-07 07:54:00|859|857.8|859|857.8|859|857.8|859|857.8|20
1644220450000|2022-02-07 07:54:10|859.3||859.3||859.3||859.3||0
1644220460000|2022-02-07 07:54:20|859|858|859.3|858|859.3|858|859|857.8|1
1644220470000|2022-02-07 07:54:30||857.8||857.8||857.8||857.8|0
1644220480000|2022-02-07 07:54:40||858||858||858||858|0
1644220490000|2022-02-07 07:54:50|859.5|858.3|859.5|858|859.5|858.3|859.5|858|0
1644220500000|2022-02-07 07:55:00|859.8|858.3|859.5|858.3|859.8|858.3|859.5|858|0
1644220510000|2022-02-07 07:55:10|859.8|858|859.5|858.3|859.8|858.3|859.5|858|0
1644220520000|2022-02-07 07:55:20|859.8|858.5|859.8|858.5|859.8|858.5|859.8|858.5|0
1644220530000|2022-02-07 07:55:30|859.5|858.3|860|858.5|860|858.8|859.5|858.3|3
1644220540000|2022-02-07 07:55:40|859.8|858.8|859.8|858.5|860|858.8|859.8|858.5|0
1644220560000|2022-02-07 07:56:00|860||860||860||859.8||0
1644220570000|2022-02-07 07:56:10|859.8|858.3|859.8|858.3|859.8|858.5|859.8|858.3|0
1644220580000|2022-02-07 07:56:20|860|858.5|859.8|858.5|860|858.5|859.8|858.5|0
1644220590000|2022-02-07 07:56:30|860|858.3|860|858.5|860|858.5|859.8|858.3|0
1644220600000|2022-02-07 07:56:40|859.8||859.8||860||859.8||0
1644220610000|2022-02-07 07:56:50|859.5|858.3|859.8|858.3|859.8|858.5|859.5|858.3|0
1644220620000|2022-02-07 07:57:00|859.5|858.8|860.3|858.8|860.3|858.8|859.5|858.8|257
1644220630000|2022-02-07 07:57:10|860.5|859|860.5|859|860.5|859|860.5|859|0
1644220640000|2022-02-07 07:57:20||859.3||859||859.3||859|0
1644220650000|2022-02-07 07:57:30|860.3|859.3|860.3|859|860.3|859.3|860.3|859|1
1644220660000|2022-02-07 07:57:40|860.5|859.3|860.5|859.3|860.5|859.3|860.5|859.3|1
1644220670000|2022-02-07 07:57:50||859||859||859||859|3
1644220680000|2022-02-07 07:58:00|860.8|859.3|860.8|859.3|860.8|859.3|860.8|859.3|6
1644220690000|2022-02-07 07:58:10|861|859.8|861|859.8|861|859.8|861|859.5|4
1644220700000|2022-02-07 07:58:20|861.3|859.5|861|859.8|861.3|859.8|861|859.5|0
1644220710000|2022-02-07 07:58:30|861.3||861||861.3||861||11
1644220720000|2022-02-07 07:58:40|860.8|859.5|861|859.5|861|859.8|860.8|859.5|3
1644220730000|2022-02-07 07:58:50|861.3|859.8|861.3|860|861.3|860|861.3|859.8|45
1644220740000|2022-02-07 07:59:00|861|859.8|861.3|859.8|861.3|859.8|861|859.8|2
1644220750000|2022-02-07 07:59:10|861|860|861|859.8|861|860|861|859.8|1
1644220770000|2022-02-07 07:59:30|860.8|859.5|861|859.8|861|859.8|860.8|859.5|0
1644220780000|2022-02-07 07:59:40|860.8|859.5|861|859.5|861|859.5|860.8|859.5|1
1644220790000|2022-02-07 07:59:50|860.8||861||861||860.8||0
1644220800000|2022-02-07 08:00:00|860.8|859.3|860.5|859.3|861|859.3|860.5|859|7
1644220810000|2022-02-07 08:00:10|860.3|859|860.3|858.8|860.3|859|860|858.8|5
1644220820000|2022-02-07 08:00:20|860|858.5|860|858.8|860|858.8|860|858.5|6
1644220830000|2022-02-07 08:00:30|860.3|858.5|860|858.8|860.3|859|860|858.5|5
1644220840000|2022-02-07 08:00:40|860.3|859|860|858.8|860.3|859|860|858.5|0
1644220850000|2022-02-07 08:00:50|859.8|858.5|859.8|858.5|859.8|858.8|859.8|858.3|1
1644220860000|2022-02-07 08:01:00|859.5|858.3|859.3|858|859.5|858.3|859|857.5|0
1644220870000|2022-02-07 08:01:10|859.5|858.3|859.8|858.5|859.8|858.5|859.5|858.3|15
1644220880000|2022-02-07 08:01:20||858.3||858.5||858.5||858.3|5
1644220890000|2022-02-07 08:01:30|859.5|858.3|859.5|858.3|859.5|858.3|859.3|858|6
1644220900000|2022-02-07 08:01:40|859.3|858|859.3|857.8|859.3|858|859.3|857.8|10
1644220910000|2022-02-07 08:01:50|859|858|859|857.8|859|858|859|857.5|1
1644220920000|2022-02-07 08:02:00|859.3|858|859.3|858|859.3|858|859.3|857.8|0
1644220930000|2022-02-07 08:02:10|859.5|857.8|860|858.8|860|858.8|859.5|857.8|0
1644220940000|2022-02-07 08:02:20|860.3|859|860|858.8|860.3|859|860|858.8|26
1644220950000|2022-02-07 08:02:30|859.8|858.5|860|858.5|860|858.5|859.8|858.5|12
1644220960000|2022-02-07 08:02:40|859.8||859.8||860||859.8||35
1644220970000|2022-02-07 08:02:50|860|858.3|860|858.5|860|858.5|860|858.3|20
1644220980000|2022-02-07 08:03:00|860.3|858.8|860|858.8|860.3|858.8|860|858.8|5
1644220990000|2022-02-07 08:03:10|859.8|858.5|860|858.5|860|858.8|859.8|858.5|0
1644221000000|2022-02-07 08:03:20|859.8|858.3|859.5|858.3|859.8|858.3|859.5|858.3|0
1644221010000|2022-02-07 08:03:30|859.3|858|859.3|858|859.5|858.3|859.3|858|8
1644221020000|2022-02-07 08:03:40|859.5|857.8|859|857.8|859.5|858|859|857.8|1
1644221030000|2022-02-07 08:03:50|859.3|858|859.5|858.3|859.5|858.3|859.3|858|0
1644221040000|2022-02-07 08:04:00|859.3|858|859|857.8|859.3|858.3|859|857.5|2
1644221050000|2022-02-07 08:04:10|858.8|857.5|858.8|857.5|858.8|857.5|858.8|857.3|0
1644221060000|2022-02-07 08:04:20|858.5|857.3|859|857.5|859|857.5|858.5|857.3|1
1644221070000|2022-02-07 08:04:30|858.8|857.8|858.8|857.5|858.8|857.8|858.8|857.5|0
1644221080000|2022-02-07 08:04:40|859|857.8|859|857.5|859|857.8|858.8|857.5|10
1644221090000|2022-02-07 08:04:50|858.8|857.8|859|857.8|859|857.8|858.8|857.8|0
1644221100000|2022-02-07 08:05:00|859.3|857.5|859.5|858|859.5|858.3|859.3|857.5|2
1644221110000|2022-02-07 08:05:10|859.3|857.8|859|857.8|859.3|857.8|859|857.8|4
1644221120000|2022-02-07 08:05:20||857.5||857.8||857.8||857.5|5
1644221130000|2022-02-07 08:05:30|858.8|857.5|858.5|857.3|858.8|857.5|858.5|857.3|0
1644221140000|2022-02-07 08:05:40|858.3|857|858.3|857|858.3|857.3|858.3|856.8|10
1644221150000|2022-02-07 08:05:50|858.5|857.3|858|856.8|858.8|857.5|857.8|856.5|48
1644221160000|2022-02-07 08:06:00|857.5|856.3|858|856.5|858|856.5|857.5|856.3|43
1644221170000|2022-02-07 08:06:10|857.8|856|857.8|856.3|857.8|856.3|857.3|856|46
1644221180000|2022-02-07 08:06:20|857.5|856.5|857.8|856.5|857.8|856.5|857.5|856.3|3
1644221190000|2022-02-07 08:06:30|857.5|856.3|857.8|856.5|857.8|856.5|857.5|856.3|2
1644221200000|2022-02-07 08:06:40|857.5|856.3|857.5|856.3|857.8|856.3|857.5|856.3|2
1644221210000|2022-02-07 08:06:50|857|855.8|857|855.8|857.3|855.8|856.8|855.5|15
1644221220000|2022-02-07 08:07:00|857.3|856|857.5|856.3|857.5|856.3|857.3|856|0
1644221240000|2022-02-07 08:07:20|857.3|856|857.5|856.3|857.5|856.3|857.3|856|34
1644221250000|2022-02-07 08:07:30|857.3|856|857.3|856|857.5|856.3|857.3|856|0
1644221260000|2022-02-07 08:07:40|857|855.8|857|855.5|857.3|856|857|855.5|1
1644221270000|2022-02-07 08:07:50|856.8|855.3|856.8|855.5|857|855.5|856.8|855.3|9
1644221280000|2022-02-07 08:08:00|857|855.8|857.3|855.8|857.3|856|856.8|855.8|0
1644221290000|2022-02-07 08:08:10|857||857||857.3||857||0
1644221310000|2022-02-07 08:08:30|856.8|855.5|856.8|855.5|857|855.5|856.8|855.5|2
1644221320000|2022-02-07 08:08:40|856.5|855.3|856.5|855.3|856.5|855.5|856.5|855.3|0
1644221330000|2022-02-07 08:08:50|855.3|854|855.5|854.3|855.5|854.3|855.3|854|248
1644221340000|2022-02-07 08:09:00|855.3|854|854.8|853.5|855.3|854|854.8|853.5|4
1644221350000|2022-02-07 08:09:10|855|853.8|854.5|853.3|855|853.8|854.5|853.3|4
1644221360000|2022-02-07 08:09:20||853||853.3||853.3||853|15
1644221370000|2022-02-07 08:09:30|854.8|853.5|855|853.8|855|853.8|854.8|853.5|48
1644221380000|2022-02-07 08:09:40|855.5|854.3|855.8|854.3|855.8|854.3|855.3|854|46
1644221390000|2022-02-07 08:09:50|856|854.5|856|854.8|856|854.8|856|854.5|41
1644221400000|2022-02-07 08:10:00|856.3|855|856.3|854.8|856.3|855|856.3|854.8|0
1644221410000|2022-02-07 08:10:10|856|854.5|855.8|854.5|856.3|854.8|855.8|854.5|0
1644221420000|2022-02-07 08:10:20|855.5|854.3|855.3|853.8|855.5|854.3|855.3|853.8|1
1644221430000|2022-02-07 08:10:30||854||854||854||853.8|0
1644221440000|2022-02-07 08:10:40|855|853.8|855|853.8|855|853.8|854.8|853.5|0
1644221450000|2022-02-07 08:10:50|855.3|854|855.3|854|855.5|854|855|854|0
1644221460000|2022-02-07 08:11:00|855.5|853.8|855.3|854|855.5|854|855.3|853.8|1
1644221470000|2022-02-07 08:11:10|855|853.8|855.3|853.8|855.3|854|855|853.8|0
1644221480000|2022-02-07 08:11:20|855|854|855|853.8|855.3|854|855|853.8|0
1644221490000|2022-02-07 08:11:30||853.5||853.5||853.5||853.5|24
1644221500000|2022-02-07 08:11:40|854.8|853.8|855|853.8|855|853.8|854.8|853.8|0
1644221510000|2022-02-07 08:11:50|855.3|854|855.3|854|855.3|854|855.3|853.8|23
1644221520000|2022-02-07 08:12:00|855.5|854.3|855.8|854.5|855.8|854.5|855.5|854.3|10
1644221530000|2022-02-07 08:12:10|855.5|854.3|855.8|854.5|855.8|854.5|855.5|854.3|0
1644221540000|2022-02-07 08:12:20|855.5|854.3|855.8|854.5|855.8|854.5|855.5|854.3|0
1644221550000|2022-02-07 08:12:30|856|854.8|856|854.8|856|854.8|856|854.5|0
1644221560000|2022-02-07 08:12:40|855.8|854.5|856|854.8|856|854.8|855.8|854.5|1
1644221570000|2022-02-07 08:12:50|856.3|854.5|855.8|854.5|856.3|854.5|855.8|854.5|0
1644221580000|2022-02-07 08:13:00||854.3||854.5||854.5||854.3|2
1644221590000|2022-02-07 08:13:10|855.5|854.3|855.5|854.3|855.5|854.5|855.5|854|0
1644221600000|2022-02-07 08:13:20|855.3|854|855.3|854|855.3|854.3|855.3|854|0
1644221610000|2022-02-07 08:13:30|855|853.8|855.3|854|855.3|854|855|853.5|2
1644221620000|2022-02-07 08:13:40|855|853.8|855.3|853.8|855.3|853.8|855|853.8|25
1644221630000|2022-02-07 08:13:50|855|853.5|855|853.5|855.3|853.8|855|853.5|25
1644221640000|2022-02-07 08:14:00||853.8||853.5||853.8||853.5|0
1644221650000|2022-02-07 08:14:10|854.8|853.8|855|853.8|855|853.8|854.8|853.5|5
1644221660000|2022-02-07 08:14:20||853.5||853.8||853.8||853.5|0
1644221670000|2022-02-07 08:14:30|854.8|853.5|854.5|853.3|854.8|853.8|854.5|853.3|25
1644221680000|2022-02-07 08:14:40|854.8|853|854.5|853.3|854.8|853.3|854.5|853|3
1644221690000|2022-02-07 08:14:50|854.3|853|854.5|853|854.5|853|854.3|853|0
1644221700000|2022-02-07 08:15:00|854.8|853.3|854.8|853.3|854.8|853.3|854.8|853|3
1644221710000|2022-02-07 08:15:10|854.5|853|854.5|853.3|854.8|853.3|854.5|853|0
1644221720000|2022-02-07 08:15:20|854.3|853|854.3|853|854.5|853|854.3|853|0
1644221730000|2022-02-07 08:15:30|854.5|853.3|854.5|853|854.5|853.3|854.3|853|0
1644221740000|2022-02-07 08:15:40|854.3|852.8|854|852.8|854.3|852.8|854|852.8|7
1644221750000|2022-02-07 08:15:50||852.5||852.8||852.8||852.5|0
1644221760000|2022-02-07 08:16:00|854.3||854||854.3||854||13
1644221770000|2022-02-07 08:16:10|854.3|852.5|854|852.5|854.3|852.5|854|852.5|3
1644221780000|2022-02-07 08:16:20|854.3|852.8|854|852.8|854.3|852.8|854|852.8|31
1644221790000|2022-02-07 08:16:30|854.3|853|854.3|853|854.5|853|854.3|852.8|20
1644221800000|2022-02-07 08:16:40|854|852.8|854|852.5|854.3|853|853.8|852.5|33
1644221810000|2022-02-07 08:16:50|853.8|852.8|854.5|853|854.5|853|853.8|852.8|19
1644221820000|2022-02-07 08:17:00|854.3|853.3|854.5|853.3|854.8|853.3|854.3|853|0
1644221830000|2022-02-07 08:17:10||853||853.3||853.3||853|10
1644221840000|2022-02-07 08:17:20||853||853.3||853.3||853|0
1644221850000|2022-02-07 08:17:30||853||853.3||853.3||853|2
1644221860000|2022-02-07 08:17:40|854.3|853|854|852.8|854.3|853|854|852.8|4
1644221870000|2022-02-07 08:17:50|853.8|852.5|854|852.5|854|852.5|853.8|852.5|0
1644221880000|2022-02-07 08:18:00||852.8||852.5||852.8||852.5|2
1644221890000|2022-02-07 08:18:10||852.8||852.8||852.8||852.5|20
1644221900000|2022-02-07 08:18:20|854.3|852.5|854.3|853|854.3|853|854|852.5|8
1644221910000|2022-02-07 08:18:30|854|852.8|854.3|852.8|854.5|853|854|852.8|60
1644221920000|2022-02-07 08:18:40||853||853||853||852.8|2
1644221930000|2022-02-07 08:18:50|854.5|852.8|854.5|853.3|854.5|853.3|854.5|852.8|1
1644221940000|2022-02-07 08:19:00|854.8|853|854.8|853.5|854.8|853.5|854.8|853|0
1644221950000|2022-02-07 08:19:10||853.3||853.5||853.5||853.3|19
1644221960000|2022-02-07 08:19:20|855||854.8||855||854.8||16
1644221970000|2022-02-07 08:19:30|855|853.8|855|853.5|855.3|854|855|853.5|13
1644221980000|2022-02-07 08:19:40|854.8|853.8|854.8|853.3|855|853.8|854.8|853.3|16
1644221990000|2022-02-07 08:19:50|854.5|853|854.3|853|854.5|853|854.3|853|8
1644222000000|2022-02-07 08:20:00|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853.3|113
1644222010000|2022-02-07 08:20:10|854.8|853.5|855.3|853.8|855.3|854|854.8|853.5|58
1644222020000|2022-02-07 08:20:20|855|853.5|855|853.5|855|853.8|855|853.5|14
1644222030000|2022-02-07 08:20:30|855.3|853.8|854.8|853.3|855.3|853.8|854.8|853.3|22
1644222040000|2022-02-07 08:20:40|855|853.5|854.8|853.5|855|853.5|854.8|853.5|0
1644222050000|2022-02-07 08:20:50|855|853.8|854.8|853.5|855|853.8|854.8|853.5|98
1644222060000|2022-02-07 08:21:00|854.5|853.3|854.3|853|854.5|853.3|854.3|853|2
1644222070000|2022-02-07 08:21:10|854.5|852.8|853.8|852.5|854.5|852.8|853.8|852.5|1
1644222080000|2022-02-07 08:21:20|854|852.8|854|852.8|854|852.8|853.8|852.5|5
1644222090000|2022-02-07 08:21:30|854.3|853|854.5|853|854.5|853.3|854.3|853|8
1644222100000|2022-02-07 08:21:40|854.3|853.3|854.5|853.3|854.5|853.3|854.3|853|2
1644222110000|2022-02-07 08:21:50|854.3|853|854.3|853|854.5|853|854.3|853|13
1644222120000|2022-02-07 08:22:00|854.5|853.3|854.5|853.3|854.8|853.3|854.3|853|3
1644222130000|2022-02-07 08:22:10|854.8|853|854.5|853.3|854.8|853.3|854.5|853|2
1644222140000|2022-02-07 08:22:20|854.8|853.5|855|853.5|855|853.8|854.8|853.5|0
1644222150000|2022-02-07 08:22:30|855.3|853.8|855.3|854|855.5|854|855.3|853.5|0
1644222160000|2022-02-07 08:22:40|855.5|853.8|855.3|854|855.5|854|855.3|853.8|0
1644222170000|2022-02-07 08:22:50|855.5|854.3|855|853.8|855.5|854.3|855|853.8|32
1644222180000|2022-02-07 08:23:00||853.5||853.5||853.8||853.5|0
1644222190000|2022-02-07 08:23:10|854.8|853.8|855|853.5|855|853.8|854.8|853.5|0
1644222200000|2022-02-07 08:23:20|854.8|853.8|855.3|853.8|855.3|853.8|854.8|853.8|1
1644222210000|2022-02-07 08:23:30||854||854||854||853.8|0
1644222220000|2022-02-07 08:23:40|855.5||855.5||855.5||855.3||2
1644222230000|2022-02-07 08:23:50|855.8|854.3|855.8|854.5|855.8|854.5|855.8|854.3|20
1644222240000|2022-02-07 08:24:00|855.5|854.3|855.5|854.3|855.5|854.3|855.5|854.3|11
1644222250000|2022-02-07 08:24:10|855.3|854|855.5|854|855.5|854.3|855.3|854|0
1644222260000|2022-02-07 08:24:20|855.3|853.8|855|853.8|855.3|854|855|853.8|1
1644222270000|2022-02-07 08:24:30|854.8|853.5|854.5|853.3|854.8|853.5|854.5|853.3|7
1644222280000|2022-02-07 08:24:40|854.3|853|854|852.5|854.3|853|854|852.5|49
1644222290000|2022-02-07 08:24:50|853.8|852.3|853.8|852.5|853.8|852.5|853.8|852.3|18
1644222300000|2022-02-07 08:25:00|853.5|852.3|853.3|852|853.5|852.3|853.3|852|39
1644222320000|2022-02-07 08:25:20|853.5||853.5||853.5||853.3||2
1644222330000|2022-02-07 08:25:30|853.8|852.3|854.5|853|854.5|853|853.8|852.3|20
1644222340000|2022-02-07 08:25:40||853.3||853.3||853.3||853|0
1644222350000|2022-02-07 08:25:50||853||853.3||853.3||853|5
1644222360000|2022-02-07 08:26:00|||||||||26
1644222370000|2022-02-07 08:26:10|854.8|853.5|854.8|853.3|854.8|853.5|854.8|853.3|0
1644222380000|2022-02-07 08:26:20||853.5||853.5||853.5||853.3|0
1644222390000|2022-02-07 08:26:30|854.5|853.3|854.5|853.3|854.8|853.5|854.5|853.3|0
1644222400000|2022-02-07 08:26:40||853||853.3||853.3||853|10
1644222410000|2022-02-07 08:26:50|854.3|853|854.5|853|854.5|853.3|854.3|853|1
1644222420000|2022-02-07 08:27:00|854.3|853.3|854.3|852.8|854.3|853.3|854|852.8|5
1644222430000|2022-02-07 08:27:10|854|853|854.3|852.8|854.3|853|854|852.8|0
1644222440000|2022-02-07 08:27:20|854|853|854.3|853|854.3|853|854|852.8|0
1644222450000|2022-02-07 08:27:30|854|852.8|854.5|853.3|854.5|853.3|854|852.8|60
1644222460000|2022-02-07 08:27:40|||||||||8
1644222470000|2022-02-07 08:27:50|854.8|853.5|855.3|854|855.3|854|854.8|853.5|10
1644222480000|2022-02-07 08:28:00|855|853.8|855|853.5|855|854|854.8|853.5|58
1644222490000|2022-02-07 08:28:10|854.8|853.8|854.8|853.5|854.8|853.8|854.8|853.5|25
1644222510000|2022-02-07 08:28:30|855|853.8|855|853.5|855|853.8|855|853.5|5
1644222520000|2022-02-07 08:28:40|854.8|853.3|854.8|853.5|855|853.5|854.8|853.3|5
1644222530000|2022-02-07 08:28:50|855|853.8|855|853.8|855|853.8|855|853.8|2
1644222540000|2022-02-07 08:29:00|855.3|853.5|855|853.8|855.3|853.8|854.5|853.3|29
1644222550000|2022-02-07 08:29:10|854.8|853.5|854.5|853.3|854.8|853.5|854.3|853|0
1644222560000|2022-02-07 08:29:20|854.8|853.5|854.8|853.3|854.8|853.5|854.8|853.3|10
1644222570000|2022-02-07 08:29:30|854.5|853.5|855|853.5|855|853.8|854.5|853|19
1644222580000|2022-02-07 08:29:40|854.8|853.8|855.3|853.8|855.3|853.8|854.8|853.5|7
1644222590000|2022-02-07 08:29:50|855|854|855.3|853.8|855.3|854|855|853.8|7
1644222600000|2022-02-07 08:30:00|855|854|855.5|854|855.5|854|855|853.8|76
1644222610000|2022-02-07 08:30:10|855.8|854.3|855.5|854.3|855.8|854.3|855.5|854|23
1644222620000|2022-02-07 08:30:20|855.8|854.5|855.5|854.3|855.8|854.5|855.5|854.3|12
1644222630000|2022-02-07 08:30:30|855.8|854.5|855.3|853.8|855.8|854.5|855.3|853.8|10
1644222640000|2022-02-07 08:30:40|855|853.5|855|853.5|855|853.8|855|853.5|0
1644222650000|2022-02-07 08:30:50|854.8|853.8|854.8|853.5|855|853.8|854.8|853.5|10
1644222660000|2022-02-07 08:31:00|855|853.8|854.8|853.5|855|853.8|854.8|853.5|0
1644222670000|2022-02-07 08:31:10|855|853.8|855.3|853.8|855.3|853.8|855|853.8|4
1644222680000|2022-02-07 08:31:20|855|854|855|853.8|855.3|854|855|853.5|8
1644222690000|2022-02-07 08:31:30|855.3|853.5|855.3|853.8|855.3|854|854.8|853.5|6
1644222700000|2022-02-07 08:31:40|855|853.5|854.8|853.5|855|853.8|854.8|853.5|0
1644222730000|2022-02-07 08:32:10|||||||||1
1644222750000|2022-02-07 08:32:30||853.3||853.5||853.5||853.3|1
1644222760000|2022-02-07 08:32:40|854.5|853.3|854.3|852.8|854.5|853.3|854.3|852.8|1
1644222770000|2022-02-07 08:32:50|854.5|853|854.3|853|854.5|853|854.3|852.8|3
1644222780000|2022-02-07 08:33:00||852.8||852.8||852.8||852.8|0
1644222790000|2022-02-07 08:33:10|854|853|854.3|853|854.5|853|854|853|7
1644222800000|2022-02-07 08:33:20|854.5|852.8|853.5|852.3|854.5|852.8|853.5|852.3|9
1644222810000|2022-02-07 08:33:30|853.8|852.5|853.5|852.3|853.8|852.5|853.5|852.3|7
1644222820000|2022-02-07 08:33:40|853.8||853.8||853.8||853.5||0
1644222830000|2022-02-07 08:33:50|853.5|852.5|853.5|852.3|854|852.8|853.5|852.3|30
1644222840000|2022-02-07 08:34:00|853.8|852.5|854|852.5|854|852.5|853.5|852.5|1
1644222850000|2022-02-07 08:34:10|853.8|852.8|853.5|852.3|854|852.8|853.5|852.3|0
1644222860000|2022-02-07 08:34:20|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.5|12
1644222870000|2022-02-07 08:34:30||852.3||852.3||852.3||852.3|38
1644222880000|2022-02-07 08:34:40|854|852.5|853.8|852.5|854|852.5|853.8|852.5|0
1644222890000|2022-02-07 08:34:50||852.3||852.3||852.5||852.3|0
1644222900000|2022-02-07 08:35:00|853.5|852|853.8|852.3|853.8|852.3|853.3|852|13
1644222910000|2022-02-07 08:35:10|853.5|852.5|853.8|852.5|853.8|852.5|853.5|852.5|1
1644222920000|2022-02-07 08:35:20|854|852.8|855|853.5|855|853.5|854|852.8|3
1644222930000|2022-02-07 08:35:30|855.3|853.8|855.3|853.8|855.3|853.8|855|853.8|0
1644222940000|2022-02-07 08:35:40|855||855||855.3||855||0
1644222950000|2022-02-07 08:35:50|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.5|3
1644222960000|2022-02-07 08:36:00|855|853.8|854.3|853|855|853.8|854.3|853|45
1644222970000|2022-02-07 08:36:10|854|852.8|854.3|853|854.3|853|854|852.8|0
1644222980000|2022-02-07 08:36:20|854.5|853.3|854.8|853.3|854.8|853.3|854.5|853.3|19
1644222990000|2022-02-07 08:36:30|855|853.5|855|853.8|855|853.8|854.8|853.5|0
1644223000000|2022-02-07 08:36:40|855.3|853.5|855.3|853.8|855.5|854|855.3|853.5|4
1644223010000|2022-02-07 08:36:50|855.5|854|855.3|854|855.5|854|855.3|853.8|1
1644223040000|2022-02-07 08:37:20||853.8||853.8||853.8||853.8|2
1644223050000|2022-02-07 08:37:30|855|854|855.5|854|855.5|854|855|853.8|25
1644223060000|2022-02-07 08:37:40|855.3|854.3|855|853.8|855.5|854.3|855|853.8|0
1644223070000|2022-02-07 08:37:50|854.8|853.5|854.5|853.3|854.8|853.5|854.5|853.3|77
1644223080000|2022-02-07 08:38:00|854.8|853|854.8|853.5|855|853.5|854.5|853|1
1644223090000|2022-02-07 08:38:10|854.5|853.3|854.3|852.8|854.5|853.3|854.3|852.8|0
1644223100000|2022-02-07 08:38:20|854|853|854.5|853.3|854.5|853.3|854|853|0
1644223110000|2022-02-07 08:38:30|854.8|853.5|854.5|853.3|854.8|853.5|854.5|853.3|0
1644223120000|2022-02-07 08:38:40|854.3|853|854.3|853|854.3|853|854.3|853|0
1644223130000|2022-02-07 08:38:50|854|852.8|854|852.5|854|852.8|854|852.5|0
1644223140000|2022-02-07 08:39:00|853.8|852.8|854|852.8|854|852.8|853.8|852.5|0
1644223150000|2022-02-07 08:39:10|853.8|852.5|853.5|852.3|853.8|852.5|853.5|852.3|0
1644223160000|2022-02-07 08:39:20|853.3|852|853.3|852|853.3|852|853.3|851.8|0
1644223170000|2022-02-07 08:39:30|853.5|851.8|853.8|852.3|853.8|852.3|853.5|851.8|8
1644223180000|2022-02-07 08:39:40|854|852.5|854|852.8|854|852.8|853.8|852.5|6
1644223190000|2022-02-07 08:39:50|853.8|852.5|854|852.5|854|852.5|853.8|852.5|20
1644223200000|2022-02-07 08:40:00|853.8||853.8||854||853.8||0
1644223210000|2022-02-07 08:40:10|854|852.3|853.8|852.5|854|852.5|853.8|852.3|0
1644223230000|2022-02-07 08:40:30|854||854||854||853.8||0
1644223240000|2022-02-07 08:40:40|853.8|852.3|853.8|852.3|853.8|852.3|853.5|852.3|5
1644223250000|2022-02-07 08:40:50|853.5||853.5||853.5||853.5||4
1644223260000|2022-02-07 08:41:00|853.3|852|853.5|852|853.5|852.3|853.3|852|55
1644223270000|2022-02-07 08:41:10||852.3||852.3||852.3||852|0
1644223280000|2022-02-07 08:41:20|||||||||4
1644223290000|2022-02-07 08:41:30|853.8|852.5|853.8|852.3|853.8|852.5|853.8|852.3|9
1644223300000|2022-02-07 08:41:40|854.3|852.5|854.3|853|854.3|853|854.3|852.5|18
1644223310000|2022-02-07 08:41:50|854.5|852.8|854.5|853.3|854.5|853.3|854.3|852.8|0
1644223330000|2022-02-07 08:42:10||853||853||853.3||853|1
1644223340000|2022-02-07 08:42:20||853.3||853.3||853.3||853|0
1644223350000|2022-02-07 08:42:30|854.8|853|854.5|853.3|854.8|853.5|854.5|853|1
1644223360000|2022-02-07 08:42:40|854.3|853|854.3|852.8|854.3|853.3|854.3|852.8|0
1644223370000|2022-02-07 08:42:50||853||853||853||852.8|0
1644223380000|2022-02-07 08:43:00||852.8||852.8||853||852.8|0
1644223390000|2022-02-07 08:43:10|854|853|854|852.8|854|853|854|852.8|0
1644223410000|2022-02-07 08:43:30|853.8|852.5|853.8|852.5|853.8|852.8|853.8|852.5|0
1644223420000|2022-02-07 08:43:40|854||853.8||854||853.8||1
1644223430000|2022-02-07 08:43:50|854|852.8|854|852.8|854|852.8|853.8|852.5|0
1644223440000|2022-02-07 08:44:00|854.3|853|854.3|852.8|854.3|853|854.3|852.8|4
1644223450000|2022-02-07 08:44:10||853||852.8||853||852.8|0
1644223460000|2022-02-07 08:44:20||853||852.8||853||852.8|0
1644223470000|2022-02-07 08:44:30||853||852.8||853||852.8|0
1644223480000|2022-02-07 08:44:40|854||854||854||854||0
1644223490000|2022-02-07 08:44:50|||||||||4
1644223510000|2022-02-07 08:45:10|854.3||854.3||854.3||854.3||0
1644223520000|2022-02-07 08:45:20|854|853|854.3|853|854.3|853|854|852.8|0
1644223530000|2022-02-07 08:45:30|854.5||854.5||854.5||854.3||2
1644223540000|2022-02-07 08:45:40|854.3|853.3|855.5|854|855.5|854|854.3|853.3|82
1644223550000|2022-02-07 08:45:50|855.3|854.3|855|853.8|855.5|854.3|855|853.8|0
1644223560000|2022-02-07 08:46:00|855.3|854|855.3|853.8|855.3|854|855|853.8|9
1644223570000|2022-02-07 08:46:10|855|853.5|855|853.8|855|853.8|854.8|853.5|0
1644223580000|2022-02-07 08:46:20|854.8|853.5|854.3|853|855|853.5|854.3|852.8|19
1644223590000|2022-02-07 08:46:30|854|852.8|854|852.8|854.3|853|854|852.8|244
1644223600000|2022-02-07 08:46:40||852.5||852.5||852.8||852.5|22
1644223610000|2022-02-07 08:46:50||852.8||852.8||852.8||852.5|0
1644223620000|2022-02-07 08:47:00|854.3||854||854.3||854||0
1644223630000|2022-02-07 08:47:10|854.3|853|854.3|852.8|854.3|853|854.3|852.8|108
1644223640000|2022-02-07 08:47:20|854.5|853|854.5|853|854.5|853|854.5|853|0
1644223660000|2022-02-07 08:47:40|854.3||854.3||854.5||854.3||0
1644223670000|2022-02-07 08:47:50|854.5|852.8|854.3|853|854.5|853|854|852.8|0
1644223680000|2022-02-07 08:48:00|854|852.8|854|852.8|854.3|853|854|852.8|8
1644223690000|2022-02-07 08:48:10|854.3||854.3||854.3||854||0
1644223700000|2022-02-07 08:48:20|854|853|854|852.8|854.3|853|854|852.8|2
1644223710000|2022-02-07 08:48:30|854.3||854.3||854.3||854.3||0
1644223720000|2022-02-07 08:48:40|854||854||854||854||0
1644223740000|2022-02-07 08:49:00|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.5|2
1644223760000|2022-02-07 08:49:20|854|852.8|854|852.8|854|852.8|854|852.8|2
1644223770000|2022-02-07 08:49:30|854.3||854.3||854.3||854.3||2
1644223780000|2022-02-07 08:49:40|854||854||854||854||0
1644223800000|2022-02-07 08:50:00|853.8|852.5|854|852.8|854|852.8|853.8|852.5|0
1644223830000|2022-02-07 08:50:30|854.5|853|854.5|853.3|854.5|853.3|854.3|853|165
1644223840000|2022-02-07 08:50:40|||||||||5
1644223850000|2022-02-07 08:50:50|||||||||10
1644223860000|2022-02-07 08:51:00|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.5|19
1644223870000|2022-02-07 08:51:10|855|853.3|854.8|853.5|855|853.5|854.8|853.3|1
1644223880000|2022-02-07 08:51:20||853.3||853.5||853.5||853.3|1
1644223890000|2022-02-07 08:51:30|855|853.3|854.8|853.5|855|853.5|854.8|853.3|0
1644223900000|2022-02-07 08:51:40|854.5|853.3|854.8|853.3|854.8|853.3|854.5|853.3|1
1644223910000|2022-02-07 08:51:50|854.5|853|854.5|853.3|854.5|853.3|854.5|853|0
1644223920000|2022-02-07 08:52:00|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.3|0
1644223930000|2022-02-07 08:52:10|854.5|853.3|854.8|853.3|854.8|853.5|854.5|853.3|0
1644223940000|2022-02-07 08:52:20|854.5||854.5||854.5||854.5||1
1644223950000|2022-02-07 08:52:30|854.8||854.5||854.8||854.5||0
1644223960000|2022-02-07 08:52:40|854.8|853.5|854.8|853.5|855|853.5|854.8|853.5|0
1644223970000|2022-02-07 08:52:50|855|853.8|855.3|853.8|855.3|853.8|855|853.8|0
1644223980000|2022-02-07 08:53:00|855||855||855||855||0
1644223990000|2022-02-07 08:53:10||853.5||853.5||853.8||853.5|0
1644224010000|2022-02-07 08:53:30|854.8|853.8|854.8|853.5|855.3|853.8|854.8|853.5|13
1644224020000|2022-02-07 08:53:40|855||854.8||855||854.8||0
1644224030000|2022-02-07 08:53:50|||||||||2
1644224040000|2022-02-07 08:54:00||853.3||853.5||853.5||853.3|23
1644224050000|2022-02-07 08:54:10|854.5|853.3|854.5|853.3|854.8|853.5|854.5|853.3|20
1644224060000|2022-02-07 08:54:20|854.3|853|854.3|853|854.3|853|854.3|853|23
1644224070000|2022-02-07 08:54:30|854.5||854.5||854.5||854.5||38
1644224080000|2022-02-07 08:54:40||853.3||853.3||853.3||853|0
1644224090000|2022-02-07 08:54:50|854.8|853|855|853.5|855|853.5|854.5|853|3
1644224100000|2022-02-07 08:55:00|854.8|853.3|854.8|853.5|855|853.5|854.8|853.3|0
1644224110000|2022-02-07 08:55:10||853.3||853.3||853.5||853.3|0
1644224120000|2022-02-07 08:55:20||853.5||853.3||853.5||853.3|1
1644224130000|2022-02-07 08:55:30|854.5|853.5|854.5|853.3|854.5|853.5|854.5|853.3|3
1644224140000|2022-02-07 08:55:40|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.3|1
1644224150000|2022-02-07 08:55:50|855|853.8|855|853.5|855|853.8|855|853.5|1
1644224160000|2022-02-07 08:56:00|855.3|853.8|855.3|853.8|855.3|853.8|855|853.5|0
1644224170000|2022-02-07 08:56:10|855||855.3||855.3||855||0
1644224180000|2022-02-07 08:56:20|855|853.5|855|853.8|855|853.8|855|853.5|1
1644224190000|2022-02-07 08:56:30||853.5||853.8||853.8||853.5|0
1644224200000|2022-02-07 08:56:40||853.5||853.8||853.8||853.5|0
1644224210000|2022-02-07 08:56:50||853.5||853.8||853.8||853.5|0
1644224220000|2022-02-07 08:57:00|855.3||855||855.3||855||0
1644224250000|2022-02-07 08:57:30|854.5|853.3|854.5|853|854.5|853.3|854.5|853|2
1644224260000|2022-02-07 08:57:40||853.3||853.3||853.3||853.3|10
1644224300000|2022-02-07 08:58:20||853||853||853.3||853|0
1644224310000|2022-02-07 08:58:30||853.3||853.3||853.3||853|3
1644224320000|2022-02-07 08:58:40||853||853||853||853|0
1644224330000|2022-02-07 08:58:50|854.3|853.3|854.5|853|854.5|853.3|854.3|853|0
1644224340000|2022-02-07 08:59:00|854.8|853.3|854.8|853.3|854.8|853.3|854.8|853.3|1
1644224350000|2022-02-07 08:59:10||853.5||853.5||853.5||853.5|0
1644224360000|2022-02-07 08:59:20|854.5|853.3|854.8|853.3|854.8|853.3|854.5|853.3|2
1644224370000|2022-02-07 08:59:30|854.5||854.5||854.8||854.5||0
1644224380000|2022-02-07 08:59:40|854.3|853|854.5|853.3|854.5|853.3|854.3|853|1
1644224390000|2022-02-07 08:59:50|854.3|853|854.5|853|854.5|853|854.3|853|0
1644224400000|2022-02-07 09:00:00|854.3|852.8|852.8|851.5|854.5|852.8|852.8|851.5|156
1644224410000|2022-02-07 09:00:10|853|851.3|852.3|851|853|851.3|852.3|851|0
1644224420000|2022-02-07 09:00:20|852.5|851.3|852.3|851|852.5|851.3|852|850.5|3
1644224430000|2022-02-07 09:00:30|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|14
1644224440000|2022-02-07 09:00:40|852.8|851.5|852.5|851.3|852.8|851.5|852.5|851.3|5
1644224450000|2022-02-07 09:00:50|852.3|851|852.5|851.3|852.5|851.3|852.3|851|79
1644224460000|2022-02-07 09:01:00|852.3|851|852.5|851|852.5|851.3|852.3|851|2
1644224470000|2022-02-07 09:01:10||851.3||851.3||851.3||851|0
1644224480000|2022-02-07 09:01:20|852.8|851|852.8|851.3|852.8|851.3|852.8|851|1
1644224490000|2022-02-07 09:01:30|852.5|851|852.5|851|852.5|851|852.3|851|4
1644224500000|2022-02-07 09:01:40|852.3||852.5||852.5||852.3||11
1644224510000|2022-02-07 09:01:50||851.3||851.3||851.3||851|0
1644224520000|2022-02-07 09:02:00|852.3|851|852.5|851|852.5|851.3|852.3|851|3
1644224530000|2022-02-07 09:02:10|852.3|850.8|852|850.8|852.3|850.8|852|850.8|0
1644224540000|2022-02-07 09:02:20|852.3||852.3||852.3||852.3||6
1644224550000|2022-02-07 09:02:30|852.5|851|852.3|850.8|852.5|851|852.3|850.8|0
1644224560000|2022-02-07 09:02:40|852.5|851|852.3|851|852.5|851.3|852.3|850.8|15
1644224570000|2022-02-07 09:02:50|852.5|851.3|852.5|851.3|852.5|851.3|852.3|851.3|3
1644224580000|2022-02-07 09:03:00||851||851.3||851.3||851|0
1644224590000|2022-02-07 09:03:10|852.3|851|852.5|851.3|852.5|851.3|852.3|850.8|106
1644224600000|2022-02-07 09:03:20||851||851.3||851.3||851|3
1644224610000|2022-02-07 09:03:30||851||851.3||851.3||851|0
1644224620000|2022-02-07 09:03:40||851||851.3||851.3||851|0
1644224630000|2022-02-07 09:03:50|||||||||10
1644224640000|2022-02-07 09:04:00||851||851.3||851.3||851|0
1644224660000|2022-02-07 09:04:20|||||||||106
1644224700000|2022-02-07 09:05:00|852.3|851|852.3|851|852.3|851|852.3|851|5
1644224710000|2022-02-07 09:05:10|852|850.8|852.3|850.8|852.3|851|852|850.8|7
1644224720000|2022-02-07 09:05:20|852|851|852|850.8|852.3|851|852|850.8|2
1644224740000|2022-02-07 09:05:40|851.8|850.5|851.3|850|851.8|850.5|851|849.8|16
1644224750000|2022-02-07 09:05:50|851.5|850.3|851.3|850|851.5|850.3|851.3|850|22
1644224760000|2022-02-07 09:06:00|851|849.8|851.3|850|851.3|850|851|849.8|17
1644224770000|2022-02-07 09:06:10|851|849.8|851|849.5|851|850|850.8|849.5|11
1644224780000|2022-02-07 09:06:20|851.3|849.8|851.3|850|851.3|850|851.3|849.8|0
1644224790000|2022-02-07 09:06:30|851.5|850.3|851.5|850.3|851.8|850.5|851.5|850|6
1644224800000|2022-02-07 09:06:40|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|19
1644224810000|2022-02-07 09:06:50||850.3||850.3||850.3||850.3|7
1644224820000|2022-02-07 09:07:00|||||||||13
1644224830000|2022-02-07 09:07:10|851.5||851.5||851.5||851.5||0
1644224840000|2022-02-07 09:07:20|851.8||851.5||851.8||851.5||0
1644224850000|2022-02-07 09:07:30|851.8|850.8|852.5|851.3|852.5|851.3|851.5|850.8|5
1644224860000|2022-02-07 09:07:40|852.3|851|852.3|851|852.5|851|852.3|851|13
1644224870000|2022-02-07 09:07:50|||||||||1
1644224880000|2022-02-07 09:08:00|852.5|851.3|852.3|851|852.5|851.3|852.3|851|26
1644224890000|2022-02-07 09:08:10|852.5||852.5||852.5||852.5||1
1644224900000|2022-02-07 09:08:20||851.3||851.3||851.3||851|0
1644224910000|2022-02-07 09:08:30|852.3|851|852.3|851|852.3|851|852.3|851|5
1644224920000|2022-02-07 09:08:40|852|850.8|852|850.5|852|850.8|852|850.5|0
1644224930000|2022-02-07 09:08:50|851.8|850.3|851.5|850.3|851.8|850.3|851.5|850|0
1644224940000|2022-02-07 09:09:00|851.3|850|851.3|850|851.3|850.3|851.3|850|1
1644224950000|2022-02-07 09:09:10|851|849.8|851.5|850.3|851.5|850.3|851|849.8|151
1644224960000|2022-02-07 09:09:20|||||||||5
1644224970000|2022-02-07 09:09:30|852|850.5|851.8|850.5|852|850.5|851.8|850.5|71
1644224980000|2022-02-07 09:09:40|||||||||1
1644224990000|2022-02-07 09:09:50|852|851|852.3|851|852.3|851|851.8|851|80
1644225000000|2022-02-07 09:10:00|||||||||1
1644225010000|2022-02-07 09:10:10|852.8|851.5|853|851.8|853|851.8|852.8|851.5|276
1644225020000|2022-02-07 09:10:20|853.3|852|853.8|852.5|853.8|852.5|853.3|852|37
1644225030000|2022-02-07 09:10:30||852.3||852.5||852.5||852.3|3
1644225040000|2022-02-07 09:10:40|854||853.8||854||853.8||0
1644225050000|2022-02-07 09:10:50|853.5|852.3|853|851.8|853.5|852.3|853|851.8|33
1644225060000|2022-02-07 09:11:00||851.5||851.8||851.8||851.5|1
1644225070000|2022-02-07 09:11:10||851.5||851.5||851.5||851.5|0
1644225080000|2022-02-07 09:11:20|852.8|851|851.5|850.3|853|851|851.5|850.3|6
1644225090000|2022-02-07 09:11:30|851.8|850|851.8|850.5|851.8|850.5|851.5|850|29
1644225100000|2022-02-07 09:11:40|||||||||1
1644225110000|2022-02-07 09:11:50|851.5|850.3|851.3|849.8|851.8|850.3|851|849.8|112
1644225120000|2022-02-07 09:12:00|851|849.5|850.5|849|851.3|849.5|850.5|849|25
1644225130000|2022-02-07 09:12:10|850.3||850.3||850.5||850.3||3
1644225140000|2022-02-07 09:12:20|850.5|848.8|850.3|849|850.5|849|850.3|848.8|5
1644225150000|2022-02-07 09:12:30|850.5|848.8|850.3|849|850.5|849|850.3|848.8|2
1644225160000|2022-02-07 09:12:40|850|848.8|850|848.8|850|849|849.8|848.5|4
1644225170000|2022-02-07 09:12:50|850.3|848.5|850.3|848.8|850.3|848.8|850|848.5|3
1644225180000|2022-02-07 09:13:00|850|848.5|850|848.8|850|848.8|849.8|848.5|3
1644225190000|2022-02-07 09:13:10|849.8|848.5|850.3|848.8|850.3|848.8|849.8|848.5|4
1644225200000|2022-02-07 09:13:20|850|848.5|850|848.5|850.3|848.5|850|848.5|1
1644225210000|2022-02-07 09:13:30|849.8|848.8|849.8|848.5|850|848.8|849.8|848.5|2
1644225220000|2022-02-07 09:13:40|850||850||850||850||7
1644225230000|2022-02-07 09:13:50|849.8|848.8|850|848.5|850.3|848.8|849.8|848.5|2
1644225240000|2022-02-07 09:14:00|850.3|848.8|850|848.8|850.3|848.8|849.8|848.5|1
1644225250000|2022-02-07 09:14:10|850.3|849|850.5|849|850.5|849|850.3|849|0
1644225260000|2022-02-07 09:14:20|850.3|848.8|850|848.8|850.5|848.8|850|848.8|0
1644225270000|2022-02-07 09:14:30||848.5||848.5||848.8||848.5|0
1644225280000|2022-02-07 09:14:40|849.8|848.8|850|848.8|850|848.8|849.8|848.5|0
1644225290000|2022-02-07 09:14:50|849.8|848.5|850|848.5|850|848.8|849.8|848.5|1
1644225300000|2022-02-07 09:15:00|850.5|848.8|850.5|849|850.5|849|850.3|848.5|2
1644225310000|2022-02-07 09:15:10|850.3|849.3|850.5|849|850.5|849.3|850.3|849|0
1644225320000|2022-02-07 09:15:20||849.3||849.3||849.3||849|0
1644225330000|2022-02-07 09:15:30|851.3|849|851.3|850|851.3|850|851.3|849|19
1644225340000|2022-02-07 09:15:40|851.5|849.8|851.5|850|851.5|850.3|851.3|849.8|36
1644225350000|2022-02-07 09:15:50|851.8|850.3|851.8|850.3|852|850.8|851.8|850.3|6
1644225360000|2022-02-07 09:16:00|852|850.5|851.8|850.3|852|850.5|851.8|850.3|1
1644225370000|2022-02-07 09:16:10|852|850.5|851.8|850.5|852|850.8|851.8|850.5|2
1644225380000|2022-02-07 09:16:20|851.5|850.3|851.5|850.3|851.5|850.5|851.5|850|0
1644225390000|2022-02-07 09:16:30|851.3|850|850.8|849.5|851.5|850.3|850.8|849.5|1
1644225400000|2022-02-07 09:16:40|851||850.8||851||850.8||0
1644225410000|2022-02-07 09:16:50|851||851||851||851||0
1644225420000|2022-02-07 09:17:00|851.3|849.8|851.3|849.8|851.3|849.8|851.3|849.8|0
1644225430000|2022-02-07 09:17:10|851|849.5|851.5|850.3|851.5|850.3|851|849.5|0
1644225440000|2022-02-07 09:17:20|851.8|850.5|852|850.5|852|850.5|851.8|850.5|0
1644225450000|2022-02-07 09:17:30|852.3|850.8|852.3|850.8|852.3|850.8|852|850.8|0
1644225460000|2022-02-07 09:17:40|852.5|851|852.3|851|852.5|851|852.3|851|4
1644225470000|2022-02-07 09:17:50||850.8||850.8||850.8||850.8|1
1644225480000|2022-02-07 09:18:00|852|851|852|850.8|852|851|852|850.5|0
1644225490000|2022-02-07 09:18:10|852.3|851|852.3|850.8|852.3|851|852.3|850.8|0
1644225500000|2022-02-07 09:18:20||851||850.8||851||850.8|0
1644225510000|2022-02-07 09:18:30|852||852.3||852.3||852||0
1644225520000|2022-02-07 09:18:40|852|851|852|850.5|852.3|851|852|850.5|0
1644225530000|2022-02-07 09:18:50|852.3|851|852.3|850.8|852.3|851|852.3|850.8|32
1644225540000|2022-02-07 09:19:00||851||850.8||851||850.8|0
1644225550000|2022-02-07 09:19:10|852.5|851|852.3|851|852.5|851|852.3|850.8|0
1644225560000|2022-02-07 09:19:20|||||||||4
1644225570000|2022-02-07 09:19:30|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851|1
1644225580000|2022-02-07 09:19:40|852.8||852.5||852.8||852.5||12
1644225590000|2022-02-07 09:19:50|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|6
1644225600000|2022-02-07 09:20:00|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851|29
1644225610000|2022-02-07 09:20:10|852.8|851|852.8|851.5|852.8|851.5|852.8|851|0
1644225620000|2022-02-07 09:20:20|853|851.3|853|851.5|853|851.8|853|851.3|0
1644225630000|2022-02-07 09:20:30|852.8|851.3|853.3|852|853.3|852|852.8|851.3|4
1644225640000|2022-02-07 09:20:40||851.8||851.8||851.8||851.8|3
1644225650000|2022-02-07 09:20:50||852||852||852||852|3
1644225660000|2022-02-07 09:21:00|853.5|852.3|853.3|852|853.5|852.3|853.3|852|2
1644225670000|2022-02-07 09:21:10|853.5|852.3|853.3|852|853.5|852.3|853.3|852|3
1644225680000|2022-02-07 09:21:20|853.5|851.8|853.5|852.3|853.5|852.3|853.5|851.8|2
1644225690000|2022-02-07 09:21:30|853.3|852|852.8|851.5|853.3|852|852.8|851.3|1
1644225700000|2022-02-07 09:21:40|853|851.8|853|851.8|853.3|851.8|853|851.8|2
1644225710000|2022-02-07 09:21:50|853.3|852|853.5|852|853.5|852|853.3|851.8|2
1644225720000|2022-02-07 09:22:00|853.3||853.3||853.5||853.3||10
1644225730000|2022-02-07 09:22:10|853.5|851.8|853|851.5|853.5|851.8|853|851.5|1
1644225740000|2022-02-07 09:22:20||851.8||851.5||851.8||851.5|0
1644225750000|2022-02-07 09:22:30|852.8|851.8|852.8|851.3|852.8|851.8|852.8|851.3|0
1644225760000|2022-02-07 09:22:40|852.5||852.8||852.8||852.5||0
1644225770000|2022-02-07 09:22:50||851.5||851.3||851.5||851.3|0
1644225780000|2022-02-07 09:23:00|852.5|851|852.5|851|852.5|851.3|852.5|851|0
1644225790000|2022-02-07 09:23:10||851.3||851.3||851.3||851|0
1644225800000|2022-02-07 09:23:20|852.3|851|851.5|850.3|852.3|851.3|851.5|850.3|53
1644225810000|2022-02-07 09:23:30|851.8|850.5|852|850.5|852|850.5|851.8|850.3|11
1644225820000|2022-02-07 09:23:40|851.8||852||852||851.8||1
1644225830000|2022-02-07 09:23:50|851.8|850.8|852|850.5|852|850.8|851.8|850.5|1
1644225840000|2022-02-07 09:24:00|851.8|850.3|851.5|850.3|851.8|850.3|851.5|850.3|1
1644225850000|2022-02-07 09:24:10|851.3|850|851.3|850|851.5|850|851.3|849.8|1
1644225860000|2022-02-07 09:24:20||849.8||849.8||850||849.8|0
1644225870000|2022-02-07 09:24:30|851||851.3||851.3||851||0
1644225880000|2022-02-07 09:24:40|851||851||851||851||0
1644225890000|2022-02-07 09:24:50||849.5||849.8||849.8||849.5|0
1644225900000|2022-02-07 09:25:00|850.8|849.5|850.8|849.5|850.8|849.8|850.8|849.3|0
1644225910000|2022-02-07 09:25:10|851|849.3|850.8|849.3|851|849.5|850.8|849.3|12
1644225920000|2022-02-07 09:25:20|850.5|849.5|850.8|849.3|851|849.5|850.5|849.3|69
1644225930000|2022-02-07 09:25:30|850.5|849.5|850.8|849.3|850.8|849.5|850.5|849|18
1644225940000|2022-02-07 09:25:40|851|849.5|851|849.5|851|849.5|850.8|849.5|0
1644225950000|2022-02-07 09:25:50|850.8||850.8||851||850.8||0
1644225960000|2022-02-07 09:26:00|851||851||851||850.8||1
1644225970000|2022-02-07 09:26:10|850.8||851||851||850.8||0
1644225980000|2022-02-07 09:26:20|850.8|850|851.3|850|851.5|850|850.8|850|50
1644225990000|2022-02-07 09:26:30|851.5|849.8|850.8|849.5|851.5|849.8|850.8|849.5|11
1644226000000|2022-02-07 09:26:40||849.3||849.5||849.5||849.3|3
1644226010000|2022-02-07 09:26:50|||||||||1
1644226020000|2022-02-07 09:27:00|851|849.3|850.8|849.3|851|849.5|850.8|849.3|6
1644226030000|2022-02-07 09:27:10|851|849.5|851|849.5|851|849.5|850.8|849.3|0
1644226040000|2022-02-07 09:27:20|850.8||850.8||851||850.8||20
1644226050000|2022-02-07 09:27:30|851|849.3|850.8|849.5|851|849.5|850.8|849.3|0
1644226060000|2022-02-07 09:27:40|851|849.3|850.8|849.5|851|849.5|850.8|849.3|0
1644226080000|2022-02-07 09:28:00|851|849.3|851|849.5|851|849.5|851|849.3|2
1644226090000|2022-02-07 09:28:10|851.3|849.8|851.3|850|851.3|850|851.3|849.8|0
1644226100000|2022-02-07 09:28:20|851|849.8|851.3|849.8|851.3|849.8|851|849.8|0
1644226120000|2022-02-07 09:28:40|851||851.3||851.3||851||0
1644226130000|2022-02-07 09:28:50|851|849.5|851|849.8|851.3|849.8|851|849.5|0
1644226140000|2022-02-07 09:29:00||849.5||849.5||849.5||849.5|0
1644226150000|2022-02-07 09:29:10|850.8|849.8|851|849.8|851|849.8|850.8|849.5|15
1644226160000|2022-02-07 09:29:20||849.5||849.5||849.8||849.5|0
1644226180000|2022-02-07 09:29:40||849.8||849.8||849.8||849.8|0
1644226190000|2022-02-07 09:29:50|851.3|850|851|849.8|851.3|850|851|849.8|0
1644226200000|2022-02-07 09:30:00|851.3|850|851.3|849.8|851.3|850|851.3|849.8|0
1644226210000|2022-02-07 09:30:10|851|849.5|850.8|849.5|851|849.5|850.8|849.5|0
1644226220000|2022-02-07 09:30:20|851.8|849.3|851.8|850.5|851.8|850.5|851.8|849.3|144
1644226230000|2022-02-07 09:30:30|852|850.8|852.3|851|852.3|851|852|850.5|3
1644226240000|2022-02-07 09:30:40|852|850.8|852|850.8|852.3|851|852|850.8|1
1644226250000|2022-02-07 09:30:50|852.3|850.5|852|850.8|852.3|850.8|852|850.5|0
1644226260000|2022-02-07 09:31:00|851.8|850.5|851.8|850.5|851.8|850.8|851.8|850.5|0
1644226270000|2022-02-07 09:31:10|852|850.8|852.3|850.8|852.3|850.8|852|850.5|0
1644226280000|2022-02-07 09:31:20|852|851|852.3|851|852.5|851|852|851|0
1644226290000|2022-02-07 09:31:30|852|850.8|852|850.8|852|850.8|852|850.8|0
1644226300000|2022-02-07 09:31:40||850.5||850.5||850.8||850.5|0
1644226310000|2022-02-07 09:31:50|851.8||852||852||851.8||0
1644226320000|2022-02-07 09:32:00|851.8|850.8|852|850.5|852|850.8|851.8|850.5|2
1644226330000|2022-02-07 09:32:10|851.8||851.8||851.8||851.8||0
1644226340000|2022-02-07 09:32:20|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|0
1644226350000|2022-02-07 09:32:30|851.3|850|851.5|850.3|851.5|850.3|851.3|850|0
1644226360000|2022-02-07 09:32:40|851.8|850.5|851.8|850.3|851.8|850.5|851.8|850.3|6
1644226370000|2022-02-07 09:32:50||850.5||850.3||850.5||850.3|0
1644226380000|2022-02-07 09:33:00|851.5|850|851.3|850|851.5|850|851.3|850|0
1644226390000|2022-02-07 09:33:10|851.5||851.3||851.5||851.3||0
1644226400000|2022-02-07 09:33:20|851.5|849.8|851|849.8|851.5|849.8|851|849.8|0
1644226410000|2022-02-07 09:33:30||849.5||849.8||849.8||849.5|0
1644226420000|2022-02-07 09:33:40|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|0
1644226430000|2022-02-07 09:33:50|851||851||851||851||0
1644226440000|2022-02-07 09:34:00|850.8|849.8|850.8|849.5|850.8|849.8|850.8|849.3|0
1644226450000|2022-02-07 09:34:10|850.5|849.3|850.5|849.3|850.8|849.5|850.5|849.3|0
1644226460000|2022-02-07 09:34:20||849||849||849.3||849|0
1644226470000|2022-02-07 09:34:30||849.3||849||849.3||849|7
1644226480000|2022-02-07 09:34:40|850.3||850.3||850.3||850.3||1
1644226490000|2022-02-07 09:34:50|850|848.8|850|848.8|850.3|848.8|850|848.8|11
1644226500000|2022-02-07 09:35:00||848.5||848.5||848.5||848.5|0
1644226510000|2022-02-07 09:35:10|849.8|848.8|850|848.5|850|848.8|849.8|848.5|1
1644226520000|2022-02-07 09:35:20|849.8||850||850||849.8||0
1644226530000|2022-02-07 09:35:30|849.8||849.8||850||849.8||0
1644226540000|2022-02-07 09:35:40|850||849.8||850||849.8||0
1644226550000|2022-02-07 09:35:50|850||849.8||850||849.8||5
1644226560000|2022-02-07 09:36:00|850|848.8|850|848.8|850.3|848.8|849.8|848.8|4
1644226570000|2022-02-07 09:36:10|850.3|849|850.5|849|850.5|849.3|850|848.8|24
1644226580000|2022-02-07 09:36:20|850.3|848.8|850.3|849|850.5|849|850.3|848.8|0
1644226590000|2022-02-07 09:36:30|850.5|848.8|850|848.8|850.5|848.8|850|848.8|0
1644226600000|2022-02-07 09:36:40|849.8|848.5|850|848.8|850|848.8|849.8|848.5|0
1644226610000|2022-02-07 09:36:50|850.3||850||850.3||850||0
1644226620000|2022-02-07 09:37:00|850.3||850||850.3||850||0
1644226630000|2022-02-07 09:37:10|850.3||850||850.3||850||0
1644226640000|2022-02-07 09:37:20|849.8|848.5|850|848.8|850|848.8|849.8|848.5|0
1644226650000|2022-02-07 09:37:30|850.3|849|850.3|848.8|850.5|849|850.3|848.8|0
1644226660000|2022-02-07 09:37:40|850|849|850.3|849|850.3|849|850|848.8|0
1644226670000|2022-02-07 09:37:50|850|848.8|850.3|849|850.3|849|850|848.8|3
1644226680000|2022-02-07 09:38:00||848.8||849||849||848.8|2
1644226690000|2022-02-07 09:38:10|850.5||850.3||850.5||850.3||5
1644226700000|2022-02-07 09:38:20||848.8||849||849||848.8|0
1644226710000|2022-02-07 09:38:30|850|848.8|850|848.8|850|848.8|850|848.5|8
1644226720000|2022-02-07 09:38:40||848.5||848.5||848.5||848.5|0
1644226730000|2022-02-07 09:38:50||848.8||848.8||848.8||848.5|0
1644226750000|2022-02-07 09:39:10|849.8|848.5|850|848.5|850|848.5|849.8|848.5|1
1644226760000|2022-02-07 09:39:20|849.8|848.8|850|848.8|850|848.8|849.8|848.5|1
1644226770000|2022-02-07 09:39:30|849.8|848.5|849.8|848.5|849.8|848.5|849.8|848.5|1
1644226810000|2022-02-07 09:40:10|849.5|848.3|849.5|848.3|849.8|848.3|849.5|848.3|25
1644226820000|2022-02-07 09:40:20|849.8|848.5|849.8|848.5|849.8|848.5|849.5|848.3|0
1644226830000|2022-02-07 09:40:30|850.3|848.8|850.8|849.5|850.8|849.5|850.3|848.8|127
1644226840000|2022-02-07 09:40:40|||||||||6
1644226850000|2022-02-07 09:40:50|851||851||851||851||24
1644226860000|2022-02-07 09:41:00|850.8||850.8||850.8||850.8||11
1644226870000|2022-02-07 09:41:10|||||||||20
1644226890000|2022-02-07 09:41:30|851||850.8||851||850.8||0
1644226900000|2022-02-07 09:41:40|||||||||2
1644226910000|2022-02-07 09:41:50|851|849.8|851|849.5|851|849.8|850.8|849.5|18
1644226920000|2022-02-07 09:42:00|850.8||850.8||851||850.8||0
1644226940000|2022-02-07 09:42:20|||||||||10
1644226950000|2022-02-07 09:42:30|||||||||2
1644226960000|2022-02-07 09:42:40|||||||||5
1644226980000|2022-02-07 09:43:00|||||||||4
1644226990000|2022-02-07 09:43:10|851||850.8||851||850.8||25
1644227040000|2022-02-07 09:44:00|851||850.8||851||850.8||4
1644227050000|2022-02-07 09:44:10|||||||||1
1644227060000|2022-02-07 09:44:20|||||||||26
1644227080000|2022-02-07 09:44:40|||||||||49
1644227090000|2022-02-07 09:44:50|||||||||1
1644227100000|2022-02-07 09:45:00|||||||||12
1644227110000|2022-02-07 09:45:10|||||||||20
1644227120000|2022-02-07 09:45:20|851|849.8|850.8|849.5|851|849.8|850.8|849.5|103
1644227140000|2022-02-07 09:45:40|851|849.8|851.3|850|851.5|850.3|851|849.5|48
1644227150000|2022-02-07 09:45:50|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|4
1644227160000|2022-02-07 09:46:00|||||||||29
1644227170000|2022-02-07 09:46:10|||||||||11
1644227180000|2022-02-07 09:46:20|851.8|850.5|851.8|850.3|851.8|850.5|851.5|850.3|46
1644227190000|2022-02-07 09:46:30|852|850.5|851.8|850.5|852|850.8|851.8|850.5|7
1644227200000|2022-02-07 09:46:40|851.5|850.3|851.5|850|851.5|850.3|851.5|850|9
1644227210000|2022-02-07 09:46:50|851.3||851.3||851.3||851.3||0
1644227220000|2022-02-07 09:47:00|851|849.8|851|849.8|851|849.8|851|849.8|22
1644227230000|2022-02-07 09:47:10|851.3|850|851.5|850|851.5|850.3|851.3|850|18
1644227240000|2022-02-07 09:47:20|851.3|850.3|851.8|850.5|851.8|850.5|851.3|850|22
1644227250000|2022-02-07 09:47:30|852||851.8||852||851.8||0
1644227260000|2022-02-07 09:47:40|851.5|850.3|851.5|850|851.8|850.3|851.5|850|51
1644227270000|2022-02-07 09:47:50|851.3||851.3||851.5||851.3||1
1644227290000|2022-02-07 09:48:10|851.5|850.3|851.5|850|851.5|850.3|851.5|850|0
1644227300000|2022-02-07 09:48:20|851.3|850.3|851.3|850|851.5|850.3|851.3|850|2
1644227310000|2022-02-07 09:48:30||849.8||850||850||849.8|0
1644227320000|2022-02-07 09:48:40|851|849.8|851.3|850|851.3|850|851|849.8|0
1644227350000|2022-02-07 09:49:10|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|0
1644227360000|2022-02-07 09:49:20|851|849.8|851|849.8|851|849.8|850.8|849.8|53
1644227370000|2022-02-07 09:49:30|850.8|849.5|850.8|849.5|851|849.8|850.8|849.5|0
1644227390000|2022-02-07 09:49:50|850.5|849.3|850.5|849.3|850.5|849.3|850.5|849.3|98
1644227400000|2022-02-07 09:50:00|850.8||850.8||850.8||850.5||0
1644227410000|2022-02-07 09:50:10|851|849.5|851|849.8|851|849.8|851|849.5|70
1644227420000|2022-02-07 09:50:20|||||||||2
1644227440000|2022-02-07 09:50:40|850.8|849.5|850.8|849.5|850.8|849.8|850.8|849.5|4
1644227450000|2022-02-07 09:50:50|851|849.8|851|849.8|851|849.8|851|849.5|0
1644227460000|2022-02-07 09:51:00|851.3|849.5|851.5|850.3|851.5|850.3|851.3|849.5|16
1644227470000|2022-02-07 09:51:10|851.8|850|851.8|850.5|851.8|850.5|851.8|850|0
1644227490000|2022-02-07 09:51:30|851.5|850.3|851.8|850.5|851.8|850.5|851.5|850.3|82
1644227530000|2022-02-07 09:52:10||850.3||850.3||850.5||850.3|0
1644227540000|2022-02-07 09:52:20|851.3|850|851.3|850|851.3|850|851.3|850|8
1644227550000|2022-02-07 09:52:30|851|849.8|851.3|849.8|851.3|850|851|849.8|1
1644227560000|2022-02-07 09:52:40||850||850||850||849.8|0
1644227570000|2022-02-07 09:52:50|851|849.8|851|849.8|851|850|851|849.8|0
1644227590000|2022-02-07 09:53:10|851.3|850|851.3|850|851.3|850|851.3|850|0
1644227600000|2022-02-07 09:53:20||849.8||849.8||850||849.8|0
1644227610000|2022-02-07 09:53:30|851||851||851.3||851||0
1644227620000|2022-02-07 09:53:40|851.3|850|851.3|849.8|851.3|850|851|849.8|0
1644227630000|2022-02-07 09:53:50||850||850||850||849.8|1
1644227660000|2022-02-07 09:54:20|851|849.8|851|849.8|851|850|851|849.8|25
1644227670000|2022-02-07 09:54:30|850.8|849.5|850.5|849.3|850.8|849.5|850.5|849.3|8
1644227690000|2022-02-07 09:54:50|851|849.5|850.8|849.5|851|849.5|850.8|849.5|22
1644227700000|2022-02-07 09:55:00|851|849.8|851|849.8|851|849.8|850.8|849.5|0
1644227710000|2022-02-07 09:55:10||849.5||849.5||849.5||849.5|0
1644227720000|2022-02-07 09:55:20|850.8|849.8|851|849.8|851|849.8|850.8|849.5|0
1644227760000|2022-02-07 09:56:00|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|1
1644227770000|2022-02-07 09:56:10|851||850.8||851||850.8||0
1644227780000|2022-02-07 09:56:20|851||851||851||850.8||0
1644227790000|2022-02-07 09:56:30||849.8||849.5||849.8||849.5|0
1644227800000|2022-02-07 09:56:40||849.8||849.8||849.8||849.5|5
1644227810000|2022-02-07 09:56:50||849.5||849.5||849.5||849.5|0
1644227820000|2022-02-07 09:57:00|850.8|849.8|851|849.5|851|849.8|850.8|849.5|0
1644227830000|2022-02-07 09:57:10|851.3|849.8|851.3|849.8|851.3|849.8|851.3|849.8|0
1644227840000|2022-02-07 09:57:20|851.5|850|851.3|850|851.5|850.3|851.3|850|46
1644227850000|2022-02-07 09:57:30|851.5||851.3||851.5||851.3||0
1644227860000|2022-02-07 09:57:40|851.5|850.3|852|850.5|852|850.5|851.5|850|4
1644227870000|2022-02-07 09:57:50|852.3|850.8|852.3|850.8|852.3|850.8|852|850.5|5
1644227880000|2022-02-07 09:58:00||851||851||851||850.8|0
1644227890000|2022-02-07 09:58:10|852.5|851.3|852.5|851|852.5|851.3|852.3|851|8
1644227900000|2022-02-07 09:58:20|852.3|850.8|852.3|851|852.5|851|852.3|850.8|1
1644227910000|2022-02-07 09:58:30||850.8||851||851||850.8|0
1644227920000|2022-02-07 09:58:40|852.5|850.8|853|851.5|853|851.8|852.3|850.8|0
1644227930000|2022-02-07 09:58:50||851.8||851.8||851.8||851.5|0
1644227940000|2022-02-07 09:59:00|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|0
1644227950000|2022-02-07 09:59:10|853||852.8||853||852.8||1
1644227960000|2022-02-07 09:59:20|853|851.3|852.5|851.3|853|851.3|852.5|851.3|1
1644227970000|2022-02-07 09:59:30||851||851||851.3||851|0
1644227980000|2022-02-07 09:59:40|852.3|851.3|852.3|851|852.3|851.3|852.3|851|0
1644227990000|2022-02-07 09:59:50|852.5||852.5||852.5||852.5||0
1644228000000|2022-02-07 10:00:00||851.3||851.3||851.3||851|0
1644228020000|2022-02-07 10:00:20|852.3|851|852.3|851|852.3|851|852.3|851|3
1644228040000|2022-02-07 10:00:40|852|850.8|852|850.8|852.3|850.8|852|850.8|5
1644228050000|2022-02-07 10:00:50|852.3|851|852.3|850.8|852.3|851|852.3|850.8|0
1644228060000|2022-02-07 10:01:00||851||851||851||851|0
1644228070000|2022-02-07 10:01:10||850.8||851||851||850.8|0
1644228080000|2022-02-07 10:01:20|852.5||852.5||852.5||852.5||0
1644228090000|2022-02-07 10:01:30|852.8|851.3|852.8|851.5|853|851.5|852.8|851.3|5
1644228100000|2022-02-07 10:01:40|853||852.8||853||852.8||0
1644228110000|2022-02-07 10:01:50|853|851.8|853|851.8|853|851.8|853|851.5|1
1644228120000|2022-02-07 10:02:00|852.8|851.5|852.8|851.5|853|851.5|852.8|851.5|3
1644228130000|2022-02-07 10:02:10|853|851.8|853|851.8|853|851.8|852.8|851.5|0
1644228140000|2022-02-07 10:02:20|||||||||1
1644228150000|2022-02-07 10:02:30||851.5||851.8||851.8||851.5|6
1644228160000|2022-02-07 10:02:40|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|3
1644228170000|2022-02-07 10:02:50|853|851.8|853|851.5|853|851.8|852.8|851.5|1
1644228180000|2022-02-07 10:03:00|852.8|851.8|853|851.8|853|851.8|852.8|851.5|0
1644228190000|2022-02-07 10:03:10|853.3||853||853.3||853||4
1644228200000|2022-02-07 10:03:20|853.3||853||853.3||853||1
1644228210000|2022-02-07 10:03:30|853.3||853.3||853.3||853||0
1644228220000|2022-02-07 10:03:40|853|852|853.3|852|853.3|852|853|852|0
1644228230000|2022-02-07 10:03:50|853.5||853.5||853.5||853.5||0
1644228240000|2022-02-07 10:04:00|853.3|852.3|853|851.8|853.3|852.3|853|851.8|6
1644228250000|2022-02-07 10:04:10|853.3|851.5|853|851.5|853.3|851.5|853|851.5|0
1644228260000|2022-02-07 10:04:20||851.8||851.8||851.8||851.5|0
1644228270000|2022-02-07 10:04:30||851.5||851.5||851.8||851.5|0
1644228280000|2022-02-07 10:04:40||851.8||851.8||851.8||851.8|0
1644228300000|2022-02-07 10:05:00|852.8|851.5|853|851.5|853|851.5|852.8|851.5|0
1644228310000|2022-02-07 10:05:10|852.8|851.8|853|851.8|853|851.8|852.8|851.8|0
1644228320000|2022-02-07 10:05:20|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|1
1644228340000|2022-02-07 10:05:40|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|5
1644228350000|2022-02-07 10:05:50|852.3|851|852.5|851|852.5|851|852.3|851|0
1644228360000|2022-02-07 10:06:00|852.3|851.3|852.3|850.8|852.3|851.3|852.3|850.8|1
1644228370000|2022-02-07 10:06:10|852|851|852|850.8|852|851|852|850.8|1
1644228380000|2022-02-07 10:06:20|851.8|850.5|851.8|850.5|852|850.5|851.8|850.5|8
1644228390000|2022-02-07 10:06:30|851.5|850.3|851.5|850.3|851.8|850.5|851.5|850.3|4
1644228400000|2022-02-07 10:06:40|851.3|850|851.3|850|851.3|850|851.3|850|1
1644228410000|2022-02-07 10:06:50|851.5|850.3|851.8|850.3|851.8|850.3|851.5|850.3|2
1644228420000|2022-02-07 10:07:00|851.5|850|851.5|850|851.8|850|851.3|850|0
1644228430000|2022-02-07 10:07:10|851.3|849.8|851|849.8|851.3|849.8|851|849.8|40
1644228440000|2022-02-07 10:07:20|851.3||851||851.3||851||7
1644228460000|2022-02-07 10:07:40|850.8|849.5|851|849.8|851|849.8|850.8|849.5|15
1644228470000|2022-02-07 10:07:50|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|0
1644228480000|2022-02-07 10:08:00|851|849.8|851|849.5|851|849.8|850.8|849.5|0
1644228490000|2022-02-07 10:08:10||849.8||849.8||849.8||849.8|0
1644228500000|2022-02-07 10:08:20||849.5||849.8||849.8||849.5|1
1644228530000|2022-02-07 10:08:50|851.3|850|851.3|850|851.3|850|851.3|849.8|0
1644228540000|2022-02-07 10:09:00|851|849.5|851|849.5|851|849.5|851|849.5|0
1644228550000|2022-02-07 10:09:10|850.8||850.8||850.8||850.8||0
1644228570000|2022-02-07 10:09:30|851||851||851||851||3
1644228580000|2022-02-07 10:09:40||849.8||849.8||849.8||849.5|0
1644228590000|2022-02-07 10:09:50||849.5||849.8||849.8||849.5|0
1644228600000|2022-02-07 10:10:00||849.5||849.5||849.8||849.5|0
1644228610000|2022-02-07 10:10:10|851.3|849.8|851|849.8|851.3|849.8|851|849.5|0
1644228620000|2022-02-07 10:10:20|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|2
1644228630000|2022-02-07 10:10:30|851|849.8|851|849.8|851.3|849.8|851|849.8|62
1644228640000|2022-02-07 10:10:40|851.3|850|851.3|850|851.3|850|851.3|850|0
1644228650000|2022-02-07 10:10:50|851.5|850.3|851.3|850|851.5|850.3|851.3|850|13
1644228660000|2022-02-07 10:11:00||849.8||850||850||849.8|0
1644228670000|2022-02-07 10:11:10||849.8||850||850||849.8|0
1644228680000|2022-02-07 10:11:20||849.8||850||850||849.8|17
1644228700000|2022-02-07 10:11:40|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|12
1644228720000|2022-02-07 10:12:00|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|0
1644228730000|2022-02-07 10:12:10|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|1
1644228740000|2022-02-07 10:12:20|851.8|850.5|851.5|850.3|851.8|850.5|851.5|850.3|3
1644228750000|2022-02-07 10:12:30|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.3|14
1644228770000|2022-02-07 10:12:50|851.5|850.3|851.8|850.5|851.8|850.5|851.5|850.3|0
1644228800000|2022-02-07 10:13:20|851.5|850.3|851.8|850.3|851.8|850.3|851.5|850.3|2
1644228810000|2022-02-07 10:13:30|851.5||851.5||851.5||851.5||0
1644228820000|2022-02-07 10:13:40||850||850||850||850|0
1644228830000|2022-02-07 10:13:50|851.3|850.3|851.3|850|851.3|850.3|851.3|850|1
1644228840000|2022-02-07 10:14:00|851.5|850.3|851.5|850|851.5|850.3|851.3|850|3
1644228850000|2022-02-07 10:14:10||850.3||850.3||850.3||850.3|0
1644228870000|2022-02-07 10:14:30|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|4
1644228880000|2022-02-07 10:14:40|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|17
1644228890000|2022-02-07 10:14:50|851.3|850|851.3|850|851.3|850|851.3|850|36
1644228900000|2022-02-07 10:15:00|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|16
1644228910000|2022-02-07 10:15:10|851.3|850|851|849.8|851.3|850|851|849.8|2
1644228920000|2022-02-07 10:15:20|851.3|850|851.3|850|851.3|850|851.3|849.8|0
1644228930000|2022-02-07 10:15:30|851|849.8|851.3|849.8|851.3|849.8|851|849.8|0
1644228940000|2022-02-07 10:15:40||850||850||850||849.8|0
1644228950000|2022-02-07 10:15:50|851|849.8|851|849.8|851|849.8|851|849.8|3
1644228960000|2022-02-07 10:16:00||849.5||849.8||849.8||849.5|0
1644228970000|2022-02-07 10:16:10||849.5||849.8||849.8||849.5|0
1644228980000|2022-02-07 10:16:20|||||||||41
1644228990000|2022-02-07 10:16:30|851.3|850|851.3|850|851.3|850|851.3|850|0
1644229000000|2022-02-07 10:16:40|851.5||851.5||851.5||851.5||2
1644229010000|2022-02-07 10:16:50|851.3|850.5|851.8|850.5|851.8|850.5|851.3|850.5|8
1644229020000|2022-02-07 10:17:00|851.5|850.3|851.3|850|851.8|850.3|851.3|850|21
1644229040000|2022-02-07 10:17:20|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|4
1644229050000|2022-02-07 10:17:30||850||850||850||850|0
1644229060000|2022-02-07 10:17:40||850.3||850||850.3||850|0
1644229070000|2022-02-07 10:17:50|851.3||851.3||851.3||851.3||0
1644229080000|2022-02-07 10:18:00|851.5|850.3|851.5|850.3|851.5|850.3|851.3|850.3|0
1644229090000|2022-02-07 10:18:10||850||850.3||850.3||850|0
1644229100000|2022-02-07 10:18:20||850||850.3||850.3||850|0
1644229110000|2022-02-07 10:18:30|851.8||851.8||851.8||851.8||1
1644229120000|2022-02-07 10:18:40|851.5||851.5||851.5||851.5||0
1644229130000|2022-02-07 10:18:50|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|5
1644229140000|2022-02-07 10:19:00||850.3||850.3||850.5||850.3|0
1644229150000|2022-02-07 10:19:10||850.5||850.5||850.5||850.3|0
1644229170000|2022-02-07 10:19:30|||||||||9
1644229200000|2022-02-07 10:20:00||850.3||850.3||850.5||850.3|0
1644229210000|2022-02-07 10:20:10|851.5|850.5|851.8|850.3|851.8|850.5|851.5|850.3|0
1644229220000|2022-02-07 10:20:20|851.5|850|851.3|850|851.5|850|851.3|850|11
1644229250000|2022-02-07 10:20:50|851.5||851.5||851.5||851.5||1
1644229260000|2022-02-07 10:21:00|851.8|850.3|851.5|850.3|851.8|850.5|851.5|850|0
1644229270000|2022-02-07 10:21:10|851.8||851.8||851.8||851.8||0
1644229280000|2022-02-07 10:21:20|851.5|850.5|851.8|850.3|851.8|850.5|851.5|850.3|0
1644229290000|2022-02-07 10:21:30|852|850.5|852|850.5|852|850.8|852|850.5|13
1644229300000|2022-02-07 10:21:40|851.8|850.8|852|850.8|852|850.8|851.8|850.5|0
1644229310000|2022-02-07 10:21:50|852.3|851|852.3|850.8|852.3|851|852.3|850.8|4
1644229320000|2022-02-07 10:22:00|852|851|851.5|850.3|852.3|851|851.5|850.3|0
1644229330000|2022-02-07 10:22:10|851.8|850.5|851.8|850.5|852|850.5|851.8|850.5|0
1644229340000|2022-02-07 10:22:20||850.3||850.3||850.3||850.3|0
1644229350000|2022-02-07 10:22:30||850.5||850.5||850.5||850.3|0
1644229370000|2022-02-07 10:22:50|852|850.3|851.5|850.3|852|850.3|851.5|850.3|17
1644229380000|2022-02-07 10:23:00|851.8|850.5|852|850.8|852|850.8|851.8|850.5|12
1644229390000|2022-02-07 10:23:10||850.5||850.8||850.8||850.5|0
1644229400000|2022-02-07 10:23:20|||||||||15
1644229410000|2022-02-07 10:23:30|852.3|851|852.3|851|852.3|851|852.3|851|0
1644229420000|2022-02-07 10:23:40|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|0
1644229430000|2022-02-07 10:23:50|852.8|851.5|853|851.5|853|851.5|852.8|851.5|5
1644229440000|2022-02-07 10:24:00|852.8||852.8||853||852.8||0
1644229450000|2022-02-07 10:24:10|853|851.8|852.8|851.5|853|851.8|852.8|851.5|16
1644229460000|2022-02-07 10:24:20|853||852.8||853||852.8||0
1644229470000|2022-02-07 10:24:30|853||853||853||853||0
1644229480000|2022-02-07 10:24:40|852.8||852.8||852.8||852.8||0
1644229490000|2022-02-07 10:24:50|853||852.8||853||852.8||0
1644229500000|2022-02-07 10:25:00|852.5|851.3|852.5|851.3|852.8|851.5|852.5|851.3|0
1644229510000|2022-02-07 10:25:10|||||||||2
1644229530000|2022-02-07 10:25:30|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|7
1644229540000|2022-02-07 10:25:40|||||||||1
1644229560000|2022-02-07 10:26:00|852.5|851.3|852.3|851|852.5|851.3|852.3|851|3
1644229570000|2022-02-07 10:26:10|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|7
1644229580000|2022-02-07 10:26:20||851||851||851.3||851|0
1644229600000|2022-02-07 10:26:40||851.3||851||851.3||851|0
1644229610000|2022-02-07 10:26:50||851.3||851||851.3||851|0
1644229620000|2022-02-07 10:27:00|852.3|850.8|852.3|851|852.3|851|852.3|850.8|0
1644229630000|2022-02-07 10:27:10|852|850.8|852|850.8|852|850.8|852|850.5|0
1644229640000|2022-02-07 10:27:20|852.3|851|852.3|851|852.3|851|852.3|851|4
1644229650000|2022-02-07 10:27:30|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851|0
1644229660000|2022-02-07 10:27:40|852.3|851|852.5|851|852.5|851.3|852.3|851|0
1644229670000|2022-02-07 10:27:50|852.3|851.3|852.5|851|852.5|851.3|852.3|851|5
1644229680000|2022-02-07 10:28:00||851.3||851.3||851.3||851.3|0
1644229720000|2022-02-07 10:28:40||851||851.3||851.3||851|1
1644229730000|2022-02-07 10:28:50|852.8|851.5|853|851.8|853.3|851.8|852.8|851.5|4
1644229740000|2022-02-07 10:29:00|853.3|852|853.3|851.8|853.3|852|853|851.8|0
1644229750000|2022-02-07 10:29:10|853|852|853.3|851.8|853.3|852|853|851.8|10
1644229760000|2022-02-07 10:29:20|853|852|853.3|852|853.3|852|853|851.8|0
1644229770000|2022-02-07 10:29:30||851.8||851.8||852||851.8|0
1644229780000|2022-02-07 10:29:40|853|852|853|851.5|853|852|852.8|851.5|1
1644229790000|2022-02-07 10:29:50|853.3|851.8|853|851.8|853.3|852|853|851.5|48
1644229800000|2022-02-07 10:30:00|853.3|851.5|853.3|852|853.3|852|853|851.5|4
1644229810000|2022-02-07 10:30:10|853|851.8|853|851.8|853.3|852|853|851.8|0
1644229820000|2022-02-07 10:30:20|853.3|852|853.3|852|853.3|852|853|852|0
1644229830000|2022-02-07 10:30:30||851.8||852||852||851.8|0
1644229850000|2022-02-07 10:30:50|853.5||853.3||853.5||853.3||0
1644229860000|2022-02-07 10:31:00|853.5|852.3|853.8|852.5|853.8|852.5|853.5|852.3|4
1644229870000|2022-02-07 10:31:10||852.3||852.5||852.5||852.3|0
1644229880000|2022-02-07 10:31:20|853.5|852.3|853.5|852.3|853.5|852.3|853.5|852|5
1644229890000|2022-02-07 10:31:30|853.8|852|853.8|852.5|853.8|852.5|853.8|852|9
1644229900000|2022-02-07 10:31:40|854|852.8|854|852.8|854|852.8|854|852.8|0
1644229910000|2022-02-07 10:31:50|854.3||854||854.3||854||0
1644229920000|2022-02-07 10:32:00|853.8|852.5|853.8|852.5|853.8|852.5|853.8|852.5|2
1644229930000|2022-02-07 10:32:10|854|852.8|854|852.8|854|852.8|854|852.8|0
1644229950000|2022-02-07 10:32:30|854.3||854||854.3||854||0
1644229960000|2022-02-07 10:32:40|854.3|852.5|854.3|852.8|854.3|852.8|854.3|852.5|2
1644229970000|2022-02-07 10:32:50|854||854||854.3||854||0
1644229980000|2022-02-07 10:33:00||852.5||852.5||852.5||852.5|2
1644229990000|2022-02-07 10:33:10|853.8|852.8|853.8|852.5|854|852.8|853.8|852.5|0
1644230020000|2022-02-07 10:33:40|854|852.8|854|852.8|854|852.8|853.8|852.8|11
1644230030000|2022-02-07 10:33:50|||||||||3
1644230040000|2022-02-07 10:34:00|854.3|853|854|852.8|854.3|853|854|852.8|17
1644230060000|2022-02-07 10:34:20||852.5||852.5||852.5||852.5|0
1644230070000|2022-02-07 10:34:30|854.3|852.8|854.5|853|854.5|853|854.3|852.8|0
1644230080000|2022-02-07 10:34:40|854.3||854.3||854.3||854.3||0
1644230100000|2022-02-07 10:35:00|854|852.8|854.3|852.8|854.3|852.8|854|852.8|0
1644230110000|2022-02-07 10:35:10||853||853||853||852.8|0
1644230120000|2022-02-07 10:35:20|853.8|852.8|854|852.5|854|852.8|853.8|852.3|27
1644230130000|2022-02-07 10:35:30|853.8||854||854||853.8||0
1644230140000|2022-02-07 10:35:40|853.8|852.8|854|852.8|854|852.8|853.8|852.8|2
1644230150000|2022-02-07 10:35:50|854.3||854.3||854.3||854.3||1
1644230160000|2022-02-07 10:36:00|854|852.5|854|852.5|854|852.5|854|852.5|0
1644230170000|2022-02-07 10:36:10||852.8||852.5||852.8||852.5|0
1644230180000|2022-02-07 10:36:20||852.8||852.8||852.8||852.5|2
1644230190000|2022-02-07 10:36:30|854.3|853|854.3|852.8|854.3|853|854|852.8|5
1644230200000|2022-02-07 10:36:40|854|853|854|852.8|854|853|854|852.8|5
1644230220000|2022-02-07 10:37:00|854.3|853|854.3|853|854.3|853|854.3|853|4
1644230240000|2022-02-07 10:37:20|854.5||854.3||854.5||854.3||0
1644230260000|2022-02-07 10:37:40|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853.3|3
1644230270000|2022-02-07 10:37:50|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.5|1
1644230280000|2022-02-07 10:38:00|855|853.8|855|853.8|855|853.8|855|853.5|10
1644230290000|2022-02-07 10:38:10||853.5||853.8||853.8||853.5|22
1644230300000|2022-02-07 10:38:20|||||||||7
1644230330000|2022-02-07 10:38:50|||||||||12
1644230350000|2022-02-07 10:39:10|854.8|853.5|855|853.5|855|853.5|854.8|853.5|3
1644230360000|2022-02-07 10:39:20|854.8|853.3|854.8|853.5|854.8|853.5|854.8|853.3|0
1644230420000|2022-02-07 10:40:20|||||||||2
1644230430000|2022-02-07 10:40:30|855||854.8||855||854.8||0
1644230440000|2022-02-07 10:40:40|855|853.8|855|853.8|855|853.8|854.8|853.8|2
1644230450000|2022-02-07 10:40:50|855.3||855.3||855.3||855.3||1
1644230460000|2022-02-07 10:41:00|855|854|855.3|854|855.3|854|855|854|0
1644230470000|2022-02-07 10:41:10|855.5|854.3|855.8|854.5|855.8|854.5|855.5|854.3|5
1644230480000|2022-02-07 10:41:20|855.5|854.3|855.5|854.3|855.8|854.3|855.5|854.3|0
1644230490000|2022-02-07 10:41:30|855.8||855.5||855.8||855.5||0
1644230500000|2022-02-07 10:41:40|855.3|854|855.3|854|855.5|854.3|855.3|854|6
1644230510000|2022-02-07 10:41:50|855.5|853.8|855.5|854.3|855.5|854.3|855.5|853.8|0
1644230520000|2022-02-07 10:42:00|855.3|854|855.5|854|855.5|854|855.3|854|2
1644230530000|2022-02-07 10:42:10||854.3||854.3||854.3||854|1
1644230540000|2022-02-07 10:42:20|855.8|854.5|855.8|854.5|855.8|854.5|855.8|854.5|5
1644230550000|2022-02-07 10:42:30||854.3||854.3||854.5||854.3|1
1644230560000|2022-02-07 10:42:40|855.5||855.5||855.8||855.5||0
1644230570000|2022-02-07 10:42:50|855.3|854|855.5|854|855.5|854|855.3|854|24
1644230580000|2022-02-07 10:43:00||854.3||854.3||854.3||854|9
1644230610000|2022-02-07 10:43:30|855.8||855.5||855.8||855.5||0
1644230620000|2022-02-07 10:43:40|855.3|854|855.5|854.3|855.5|854.3|855.3|854|71
1644230630000|2022-02-07 10:43:50|855.8||855.5||855.8||855.5||10
1644230640000|2022-02-07 10:44:00||854||854.3||854.3||854|1
1644230670000|2022-02-07 10:44:30|855.8|854.5|855.8|854.5|855.8|854.5|855.5|854.5|2
1644230680000|2022-02-07 10:44:40|||||||||1
1644230690000|2022-02-07 10:44:50|||||||||1
1644230700000|2022-02-07 10:45:00|855.5|854.3|855.8|854.5|855.8|854.5|855.5|854.3|19
1644230710000|2022-02-07 10:45:10|856|854.8|856|854.8|856|854.8|856|854.8|11
1644230730000|2022-02-07 10:45:30|||||||||22
1644230740000|2022-02-07 10:45:40|855.8|854.5|855.8|854.5|855.8|854.5|855.8|854.5|1
1644230750000|2022-02-07 10:45:50|856||855.8||856||855.8||9
1644230760000|2022-02-07 10:46:00|856||856||856||856||4
1644230770000|2022-02-07 10:46:10||854.8||854.8||854.8||854.8|2
1644230780000|2022-02-07 10:46:20|||||||||6
1644230790000|2022-02-07 10:46:30|||||||||16
1644230800000|2022-02-07 10:46:40|856.5|855.3|856.5|855.3|856.8|855.5|856.3|855|105
1644230810000|2022-02-07 10:46:50||855||855.3||855.3||855|2
1644230820000|2022-02-07 10:47:00|856.3|855|856.3|855|856.3|855|856.3|855|1
1644230830000|2022-02-07 10:47:10|856.5||856.5||856.5||856.3||0
1644230840000|2022-02-07 10:47:20|856.3|855.3|856.3|855|856.3|855.3|856.3|855|0
1644230850000|2022-02-07 10:47:30|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|1
1644230860000|2022-02-07 10:47:40|856.3|855|856.3|855|856.3|855.3|856.3|855|5
1644230870000|2022-02-07 10:47:50|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|1
1644230880000|2022-02-07 10:48:00||855||855.3||855.3||855|1
1644230910000|2022-02-07 10:48:30|856.8|855|856.3|855|856.8|855|856.3|855|0
1644230920000|2022-02-07 10:48:40|856.5||856.3||856.5||856.3||2
1644230930000|2022-02-07 10:48:50|856.5|855.3|856.5|855.3|856.8|855.3|856.5|855.3|59
1644230940000|2022-02-07 10:49:00|856.8|855.5|856.8|855.5|856.8|855.5|856.5|855.5|1
1644230950000|2022-02-07 10:49:10|||||||||2
1644230960000|2022-02-07 10:49:20|||||||||22
1644230970000|2022-02-07 10:49:30|||||||||10
1644230980000|2022-02-07 10:49:40|||||||||1
1644231000000|2022-02-07 10:50:00|||||||||2
1644231010000|2022-02-07 10:50:10|||||||||8
1644231020000|2022-02-07 10:50:20|||||||||2
1644231050000|2022-02-07 10:50:50|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855|33
1644231060000|2022-02-07 10:51:00|856.3|855|856.3|855|856.3|855|856.3|855|6
1644231070000|2022-02-07 10:51:10|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.5|84
1644231080000|2022-02-07 10:51:20||855.3||855.3||855.3||855.3|1
1644231090000|2022-02-07 10:51:30|856.5|855.5|856.5|855.3|856.5|855.5|856.5|855.3|5
1644231100000|2022-02-07 10:51:40|856.8||856.8||856.8||856.8||6
1644231110000|2022-02-07 10:51:50||855.5||855.3||855.5||855.3|2
1644231120000|2022-02-07 10:52:00|856.5|855.5|856.5|855.3|856.8|855.5|856.5|855.3|5
1644231130000|2022-02-07 10:52:10|856.3|855|856.8|855.5|856.8|855.5|856.3|855|67
1644231140000|2022-02-07 10:52:20|856.5|855.3|856.5|855.3|856.5|855.3|856.5|855.3|49
1644231150000|2022-02-07 10:52:30|856.3|855|856.5|855|856.5|855.3|856.3|855|40
1644231160000|2022-02-07 10:52:40|856.3|854.8|856.3|854.8|856.3|855|856|854.8|2
1644231170000|2022-02-07 10:52:50|856|855|856|854.8|856.3|855|856|854.8|0
1644231180000|2022-02-07 10:53:00|856.3||856||856.3||856||0
1644231190000|2022-02-07 10:53:10|856.3||856||856.3||856||0
1644231210000|2022-02-07 10:53:30|855.8|854.5|855.8|854.5|856|854.8|855.8|854.5|42
1644231220000|2022-02-07 10:53:40|855.5|854.3|855.8|854.5|855.8|854.5|855.5|854.3|9
1644231230000|2022-02-07 10:53:50|856|854.8|856|854.8|856.3|855|856|854.8|7
1644231250000|2022-02-07 10:54:10|856.3||856.3||856.3||856.3||9
1644231260000|2022-02-07 10:54:20|856||856||856||856||0
1644231270000|2022-02-07 10:54:30|856.3||856.3||856.3||856.3||10
1644231280000|2022-02-07 10:54:40|856||856.3||856.3||856||4
1644231290000|2022-02-07 10:54:50|856||856.3||856.3||856||0
1644231300000|2022-02-07 10:55:00|856||856||856.3||856||0
1644231310000|2022-02-07 10:55:10|856.3|855|856.3|854.8|856.3|855|856.3|854.8|4
1644231320000|2022-02-07 10:55:20|856|854.5|855.8|854.5|856|854.5|855.8|854.5|0
1644231330000|2022-02-07 10:55:30|856|854|855.5|854.3|856|854.3|855.5|854|25
1644231340000|2022-02-07 10:55:40|855.3|854|855.5|854|855.5|854|855.3|854|5
1644231350000|2022-02-07 10:55:50|855.3|854.3|855.5|854.3|855.5|854.3|855.3|854.3|0
1644231360000|2022-02-07 10:56:00|855.8|854.5|856|854.5|856|854.5|855.8|854.3|6
1644231370000|2022-02-07 10:56:10|855.8|854.3|855.5|854.3|855.8|854.3|855.5|854.3|11
1644231380000|2022-02-07 10:56:20|855.8|854.5|855.5|854.3|855.8|854.5|855.5|854.3|1
1644231390000|2022-02-07 10:56:30|855.8|854.5|855.5|854.3|855.8|854.5|855.5|854.3|7
1644231420000|2022-02-07 10:57:00|855.8||855.5||855.8||855.5||0
1644231430000|2022-02-07 10:57:10|855.8|854.5|855.5|854.3|855.8|854.5|855.5|854.3|1
1644231440000|2022-02-07 10:57:20|855.8||855.5||855.8||855.5||0
1644231450000|2022-02-07 10:57:30|855.8||855.5||855.8||855.5||0
1644231460000|2022-02-07 10:57:40|||||||||9
1644231490000|2022-02-07 10:58:10|855.3|854|855|853.8|855.3|854|855|853.8|30
1644231500000|2022-02-07 10:58:20|855.3|854|855.3|854|855.3|854|855|854|0
1644231530000|2022-02-07 10:58:50|||||||||12
1644231540000|2022-02-07 10:59:00|||||||||5
1644231560000|2022-02-07 10:59:20|855.5|854.3|855.8|854.3|855.8|854.3|855.3|854.3|0
1644231570000|2022-02-07 10:59:30|855.5|854|855.5|854.3|855.5|854.3|855.5|854|1
1644231580000|2022-02-07 10:59:40||854||854.3||854.3||854|0
1644231590000|2022-02-07 10:59:50|||||||||1
1644231600000|2022-02-07 11:00:00|855.3|854|855.3|854|855.3|854|855.3|854|4
1644231620000|2022-02-07 11:00:20||853.8||853.8||853.8||853.8|5
1644231640000|2022-02-07 11:00:40|855|853.5|854.8|853.5|855.3|853.5|854.8|853.5|1
1644231650000|2022-02-07 11:00:50|855||854.8||855||854.8||0
1644231660000|2022-02-07 11:01:00|855|853.8|855.3|853.8|855.3|853.8|855|853.8|0
1644231670000|2022-02-07 11:01:10|855|853.5|855|853.5|855.3|853.5|855|853.5|0
1644231680000|2022-02-07 11:01:20||853.8||853.5||853.8||853.5|0
1644231690000|2022-02-07 11:01:30||853.8||853.8||853.8||853.8|0
1644231700000|2022-02-07 11:01:40||853.5||853.5||853.8||853.5|2
1644231710000|2022-02-07 11:01:50|854.8|853.8|855|853.5|855|853.8|854.8|853.5|16
1644231720000|2022-02-07 11:02:00|855.3|853.8|855.3|853.8|855.3|853.8|855.3|853.8|0
1644231730000|2022-02-07 11:02:10||854||854||854||854|0
1644231740000|2022-02-07 11:02:20||853.8||853.8||854||853.8|0
1644231750000|2022-02-07 11:02:30|855||855||855||855||0
1644231760000|2022-02-07 11:02:40|||||||||10
1644231770000|2022-02-07 11:02:50|855.3|854|855.3|854|855.3|854|855.3|854|1
1644231780000|2022-02-07 11:03:00||853.8||854||854||853.8|0
1644231800000|2022-02-07 11:03:20||853.8||854||854||853.8|0
1644231810000|2022-02-07 11:03:30||853.8||854||854||853.8|0
1644231820000|2022-02-07 11:03:40|855|853.8|855.3|853.8|855.3|854|855|853.8|0
1644231830000|2022-02-07 11:03:50|855||855||855||855||0
1644231840000|2022-02-07 11:04:00|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.5|1
1644231850000|2022-02-07 11:04:10|854.5|853.3|854.5|853|854.5|853.5|854.5|853|1
1644231860000|2022-02-07 11:04:20||853.3||853.3||853.3||853|4
1644231880000|2022-02-07 11:04:40||853||853.3||853.3||853|0
1644231890000|2022-02-07 11:04:50|854.8||854.8||854.8||854.8||0
1644231900000|2022-02-07 11:05:00|854.5||854.5||854.5||854.5||0
1644231920000|2022-02-07 11:05:20|854.8|853.5|854.8|853.5|855|853.5|854.8|853.5|0
1644231930000|2022-02-07 11:05:30|855|853.8|855.3|854|855.5|854|855|853.8|37
1644231940000|2022-02-07 11:05:40|855.5||855.5||855.5||855.3||0
1644231950000|2022-02-07 11:05:50|855.3|853.8|855.3|854|855.3|854|855.3|853.8|0
1644231960000|2022-02-07 11:06:00|855|853.8|855|853.8|855|854|855|853.8|0
1644231970000|2022-02-07 11:06:10|||||||||1
1644231980000|2022-02-07 11:06:20|855.3||855||855.3||855||0
1644231990000|2022-02-07 11:06:30|855.3|853.5|855|853.8|855.3|854|855|853.5|0
1644232000000|2022-02-07 11:06:40|855.3|853.5|854.8|853.5|855.3|853.8|854.8|853.5|0
1644232010000|2022-02-07 11:06:50|854.5|853.3|854.5|853.3|854.5|853.5|854.5|853.3|0
1644232020000|2022-02-07 11:07:00|854.8|853|854.8|853.5|854.8|853.5|854.5|853|11
1644232030000|2022-02-07 11:07:10|855||854.8||855||854.8||0
1644232040000|2022-02-07 11:07:20||853.3||853.5||853.5||853.3|1
1644232050000|2022-02-07 11:07:30||853.3||853.5||853.5||853.3|0
1644232060000|2022-02-07 11:07:40|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853|0
1644232070000|2022-02-07 11:07:50||853||853.3||853.3||853|0
1644232080000|2022-02-07 11:08:00||853||853.3||853.3||853|0
1644232090000|2022-02-07 11:08:10||853||853||853.3||853|0
1644232100000|2022-02-07 11:08:20||853.3||853||853.3||853|0
1644232110000|2022-02-07 11:08:30|854.8|853.3|854.8|853.3|854.8|853.3|854.8|853|0
1644232120000|2022-02-07 11:08:40||853.5||853.5||853.5||853.5|0
1644232130000|2022-02-07 11:08:50||853.3||853.5||853.5||853.3|1
1644232140000|2022-02-07 11:09:00||853.3||853.5||853.5||853.3|0
1644232150000|2022-02-07 11:09:10|855||854.8||855||854.8||0
1644232160000|2022-02-07 11:09:20||853.3||853.5||853.5||853.3|0
1644232180000|2022-02-07 11:09:40|854.5|853.3|854.8|853.3|854.8|853.5|854.5|853.3|0
1644232190000|2022-02-07 11:09:50||853.5||853.5||853.5||853.3|0
1644232200000|2022-02-07 11:10:00|854.5|853.3|854.8|853.3|854.8|853.3|854.5|853.3|0
1644232210000|2022-02-07 11:10:10||853.5||853.3||853.5||853.3|0
1644232220000|2022-02-07 11:10:20|855|853.5|854.8|853.5|855|853.5|854.8|853.5|0
1644232230000|2022-02-07 11:10:30||853.3||853.5||853.5||853.3|0
1644232240000|2022-02-07 11:10:40||853.3||853.3||853.5||853.3|6
1644232250000|2022-02-07 11:10:50|855|853.5|855|853.8|855|853.8|855|853.5|9
1644232260000|2022-02-07 11:11:00|||||||||22
1644232270000|2022-02-07 11:11:10|855.3||855.3||855.3||855.3||8
1644232280000|2022-02-07 11:11:20|855.5|854|855.8|854.5|855.8|854.5|855.5|854|0
1644232290000|2022-02-07 11:11:30||854.3||854.3||854.5||854.3|0
1644232300000|2022-02-07 11:11:40|855.5|854.5|855.5|854|855.5|854.5|855.3|854|42
1644232310000|2022-02-07 11:11:50|855.3|854.3|855.8|854.5|856|854.5|855.3|854.3|2
1644232320000|2022-02-07 11:12:00|856|854.8|856|854.8|856|854.8|856|854.5|2
1644232330000|2022-02-07 11:12:10||854.5||854.5||854.8||854.5|0
1644232340000|2022-02-07 11:12:20|856.3|855|856.3|854.8|856.3|855|856.3|854.8|0
1644232350000|2022-02-07 11:12:30|856.5|855|856.5|855.3|856.5|855.3|856.3|855|5
1644232360000|2022-02-07 11:12:40|856.3|855|856.3|854.8|856.5|855.3|856.3|854.8|1
1644232370000|2022-02-07 11:12:50|856|855|856|854.8|856|855|856|854.5|1
1644232390000|2022-02-07 11:13:10|856.3|855|856.3|855|856.3|855|856.3|855|0
1644232400000|2022-02-07 11:13:20|856.5|854.8|856.3|855|856.5|855|856.3|854.8|0
1644232410000|2022-02-07 11:13:30|856.5||856.3||856.5||856.3||42
1644232420000|2022-02-07 11:13:40|856.5|855.3|856.5|855|856.5|855.3|856.3|855|1
1644232430000|2022-02-07 11:13:50|856.3||856.3||856.3||856.3||0
1644232440000|2022-02-07 11:14:00|856.5|855.3|856.5|855|856.5|855.3|856.5|855|1
1644232450000|2022-02-07 11:14:10|856.3||856.3||856.5||856.3||0
1644232490000|2022-02-07 11:14:50||854.8||855||855||854.8|0
1644232500000|2022-02-07 11:15:00||854.8||854.8||855||854.8|4
1644232510000|2022-02-07 11:15:10||855||855||855||855|0
1644232530000|2022-02-07 11:15:30|856.5|854.8|856.5|855.3|856.5|855.3|856.5|854.8|0
1644232540000|2022-02-07 11:15:40||855||855.3||855.3||855|173
1644232550000|2022-02-07 11:15:50|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.5|2
1644232560000|2022-02-07 11:16:00|856.5|855.3|856.5|855.3|856.5|855.5|856.5|855|9
1644232600000|2022-02-07 11:16:40|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.3|0
1644232620000|2022-02-07 11:17:00||855.3||855.3||855.3||855.3|3
1644232630000|2022-02-07 11:17:10|856.5||856.5||856.5||856.5||0
1644232640000|2022-02-07 11:17:20|856.8||856.5||856.8||856.5||3
1644232660000|2022-02-07 11:17:40|||||||||4
1644232670000|2022-02-07 11:17:50||855||855.3||855.3||855|2
1644232710000|2022-02-07 11:18:30|||||||||1
1644232730000|2022-02-07 11:18:50|856.8||856.5||856.8||856.5||0
1644232770000|2022-02-07 11:19:30|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.5|0
1644232780000|2022-02-07 11:19:40|||||||||64
1644232790000|2022-02-07 11:19:50|||||||||1
1644232800000|2022-02-07 11:20:00|857|855.8|857|855.5|857|855.8|857|855.5|7
1644232810000|2022-02-07 11:20:10||855.8||855.8||855.8||855.8|0
1644232820000|2022-02-07 11:20:20||855.5||855.5||855.5||855.5|7
1644232830000|2022-02-07 11:20:30|856.8|855.3|856.8|855.3|856.8|855.3|856.5|855.3|0
1644232840000|2022-02-07 11:20:40|856.5||856.5||856.5||856.5||0
1644232850000|2022-02-07 11:20:50|856.8|855.5|856.8|855.3|856.8|855.5|856.8|855.3|4
1644232860000|2022-02-07 11:21:00|856.5||856.5||856.8||856.5||0
1644232870000|2022-02-07 11:21:10|856.8|855.5|856.8|855.3|856.8|855.5|856.8|855.3|2
1644232880000|2022-02-07 11:21:20|856.5|855.5|856.5|855.3|856.8|855.5|856.5|855.3|0
1644232890000|2022-02-07 11:21:30|856.8||856.8||856.8||856.5||0
1644232900000|2022-02-07 11:21:40||855.5||855.5||855.5||855.3|0
1644232910000|2022-02-07 11:21:50|857|855.8|857|855.5|857|855.8|856.8|855.5|13
1644232950000|2022-02-07 11:22:30||855.8||855.5||855.8||855.5|0
1644232960000|2022-02-07 11:22:40||855.8||855.8||855.8||855.5|0
1644232970000|2022-02-07 11:22:50||855.5||855.5||855.5||855.5|0
1644232980000|2022-02-07 11:23:00|856.8||856.8||856.8||856.8||0
1644233010000|2022-02-07 11:23:30|857|855.8|857|855.5|857|855.8|857|855.5|0
1644233020000|2022-02-07 11:23:40||855.8||855.5||855.8||855.5|0
1644233030000|2022-02-07 11:23:50||855.8||855.8||855.8||855.8|0
1644233060000|2022-02-07 11:24:20|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.5|12
1644233070000|2022-02-07 11:24:30|||||||||6
1644233100000|2022-02-07 11:25:00|857|855.8|857|855.8|857.3|855.8|857|855.8|5
1644233110000|2022-02-07 11:25:10|857.3|855.5|857|855.5|857.3|855.5|856.8|855.5|1
1644233120000|2022-02-07 11:25:20|856.8|855.8|857|855.8|857|855.8|856.8|855.5|0
1644233130000|2022-02-07 11:25:30||855.5||855.8||855.8||855.5|0
1644233140000|2022-02-07 11:25:40|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.5|2
1644233150000|2022-02-07 11:25:50|857|855.8|857|855.5|857|855.8|857|855.5|1
1644233160000|2022-02-07 11:26:00|857.3|855.8|857.3|855.8|857.3|855.8|857.3|855.8|6
1644233170000|2022-02-07 11:26:10|||||||||1
1644233180000|2022-02-07 11:26:20|857||857||857||857||0
1644233240000|2022-02-07 11:27:20|857.3||857.3||857.3||857||0
1644233250000|2022-02-07 11:27:30||856||856||856||855.8|0
1644233260000|2022-02-07 11:27:40||855.8||856||856||855.8|0
1644233280000|2022-02-07 11:28:00|857.5|855.8|857.5|856.3|857.5|856.3|857.5|855.8|0
1644233290000|2022-02-07 11:28:10|857.3|856|857.3|856|857.3|856|857.3|856|0
1644233300000|2022-02-07 11:28:20|857.5||857.5||857.5||857.5||0
1644233310000|2022-02-07 11:28:30|857.3|856.3|857.3|856|857.3|856.3|857.3|856|0
1644233320000|2022-02-07 11:28:40|857|855.8|857|855.8|857|855.8|857|855.8|1
1644233330000|2022-02-07 11:28:50||855.5||855.8||855.8||855.5|0
1644233370000|2022-02-07 11:29:30|857.3|856|857.5|856|857.5|856.3|857.3|856|1
1644233380000|2022-02-07 11:29:40|857.3||857.3||857.3||857.3||0
1644233410000|2022-02-07 11:30:10|||||||||1
1644233470000|2022-02-07 11:31:10|857|855.8|857|855.8|857|855.8|857|855.8|1
1644233480000|2022-02-07 11:31:20|857.3|856|857.3|856|857.3|856|857.3|856|0
1644233490000|2022-02-07 11:31:30||855.8||855.8||855.8||855.8|0
1644233500000|2022-02-07 11:31:40||856||856||856||855.8|0
1644233520000|2022-02-07 11:32:00|857.5|856.3|857.5|856|857.5|856.3|857.5|856|1
1644233530000|2022-02-07 11:32:10|857.8|856.5|857.5|856.3|857.8|856.5|857.5|856.3|7
1644233560000|2022-02-07 11:32:40||856||856||856||856|0
1644233570000|2022-02-07 11:32:50|857.3||857.3||857.3||857.3||2
1644233580000|2022-02-07 11:33:00|857|855.8|857|855.8|857|855.8|857|855.8|2
1644233590000|2022-02-07 11:33:10|856.8|855.5|857|855.8|857|855.8|856.8|855.5|2
1644233600000|2022-02-07 11:33:20|856.8|855.5|857|855.5|857|855.8|856.8|855.5|0
1644233610000|2022-02-07 11:33:30||855.8||855.8||855.8||855.5|0
1644233620000|2022-02-07 11:33:40|857.3|856|857|855.8|857.3|856|857|855.8|0
1644233630000|2022-02-07 11:33:50||855.5||855.5||855.8||855.5|0
1644233640000|2022-02-07 11:34:00|856.8|855.8|856.8|855.3|856.8|855.8|856.5|855.3|2
1644233650000|2022-02-07 11:34:10|856.5|855.5|856.8|855.5|856.8|855.5|856.5|855.5|0
1644233670000|2022-02-07 11:34:30|857||857||857||857||0
1644233680000|2022-02-07 11:34:40|856.8||856.8||856.8||856.8||0
1644233690000|2022-02-07 11:34:50|857||857||857||857||0
1644233700000|2022-02-07 11:35:00|856.8|855.8|857|855.5|857|855.8|856.8|855.5|2
1644233710000|2022-02-07 11:35:10|856.8|855.3|856.8|855.3|856.8|855.3|856.8|855.3|3
1644233720000|2022-02-07 11:35:20|856.5||856.5||856.8||856.5||7
1644233730000|2022-02-07 11:35:30|856.8||856.5||856.8||856.5||0
1644233750000|2022-02-07 11:35:50|||||||||1
1644233760000|2022-02-07 11:36:00||855||855||855.3||855|0
1644233780000|2022-02-07 11:36:20|856.8|855.3|856.8|855.3|856.8|855.3|856.8|855.3|0
1644233790000|2022-02-07 11:36:30|856.5|855.5|856.8|855.5|857|855.5|856.5|855.3|0
1644233800000|2022-02-07 11:36:40|857|855.8|857|855.5|857|855.8|856.8|855.5|1
1644233810000|2022-02-07 11:36:50||855.8||855.8||855.8||855.5|0
1644233820000|2022-02-07 11:37:00||855.5||855.5||855.8||855.5|0
1644233830000|2022-02-07 11:37:10||855.8||855.8||855.8||855.8|0
1644233840000|2022-02-07 11:37:20|856.8|855.5|857|855.5|857|855.5|856.8|855.5|0
1644233850000|2022-02-07 11:37:30||855.8||855.5||855.8||855.5|0
1644233870000|2022-02-07 11:37:50||855.8||855.8||855.8||855.8|0
1644233880000|2022-02-07 11:38:00|857.3|855.5|857.5|856.3|857.5|856.3|857.3|855.5|1
1644233910000|2022-02-07 11:38:30|857.3|856|856.8|855.5|857.3|856|856.8|855.5|5
1644233920000|2022-02-07 11:38:40|857|855.8|857|855.8|857.3|855.8|857|855.8|2
1644233930000|2022-02-07 11:38:50|857.3|856|857.3|855.8|857.3|856|857.3|855.8|0
1644233940000|2022-02-07 11:39:00||856||856||856||855.8|0
1644233950000|2022-02-07 11:39:10||855.8||856||856||855.8|0
1644233960000|2022-02-07 11:39:20||855.8||855.8||855.8||855.8|0
1644233970000|2022-02-07 11:39:30|857|856|857|855.8|857|856|857|855.8|0
1644234010000|2022-02-07 11:40:10|857.3|856|857.3|855.8|857.3|856|857.3|855.8|0
1644234020000|2022-02-07 11:40:20||856||856||856||856|0
1644234030000|2022-02-07 11:40:30||855.8||856||856||855.8|0
1644234040000|2022-02-07 11:40:40|857|855.8|857|855.8|857|855.8|857|855.8|0
1644234050000|2022-02-07 11:40:50|||||||||5
1644234070000|2022-02-07 11:41:10|856.8|855.5|856.8|855.5|857|855.5|856.8|855.5|0
1644234080000|2022-02-07 11:41:20|857||857||857||856.8||0
1644234090000|2022-02-07 11:41:30|856.8||856.8||857||856.8||0
1644234100000|2022-02-07 11:41:40|857|855.8|856.8|855.5|857|855.8|856.8|855.5|1
1644234120000|2022-02-07 11:42:00|857|855.8|857|855.8|857|855.8|856.8|855.8|0
1644234130000|2022-02-07 11:42:10||855.5||855.8||855.8||855.5|0
1644234140000|2022-02-07 11:42:20|857.3||857.3||857.3||857||0
1644234150000|2022-02-07 11:42:30|857||857.3||857.3||857||0
1644234160000|2022-02-07 11:42:40||856||855.8||856||855.8|0
1644234170000|2022-02-07 11:42:50|857|856|857|855.8|857|856|857|855.5|2
1644234180000|2022-02-07 11:43:00||855.5||855.8||855.8||855.5|0
1644234190000|2022-02-07 11:43:10||855.5||855.8||855.8||855.5|0
1644234200000|2022-02-07 11:43:20|857.3|855.5|857.3|855.8|857.3|855.8|857.3|855.5|0
1644234220000|2022-02-07 11:43:40|857.5|856|857.5|856|857.5|856|857.5|856|0
1644234230000|2022-02-07 11:43:50|857.3||857.5||857.5||857.3||0
1644234240000|2022-02-07 11:44:00||856.3||856.3||856.3||856.3|0
1644234250000|2022-02-07 11:44:10|857.3|856|857.3|856|857.3|856|857.3|856|1
1644234270000|2022-02-07 11:44:30|857.5||857.3||857.5||857.3||0
1644234280000|2022-02-07 11:44:40|857.5||857.3||857.5||857.3||0
1644234290000|2022-02-07 11:44:50|857.5||857.3||857.5||857.3||0
1644234300000|2022-02-07 11:45:00|857.5||857.3||857.5||857.3||0
1644234370000|2022-02-07 11:46:10|||||||||1
1644234380000|2022-02-07 11:46:20|||||||||1
1644234400000|2022-02-07 11:46:40|857.5||857.3||857.5||857.3||0
1644234410000|2022-02-07 11:46:50|857.5||857.3||857.5||857.3||5
1644234420000|2022-02-07 11:47:00|857|855.8|857.3|855.8|857.3|855.8|857|855.8|3
1644234430000|2022-02-07 11:47:10|857.5|856|857.5|856|857.5|856|857.5|856|0
1644234440000|2022-02-07 11:47:20||856.3||856.3||856.3||856.3|3
1644234450000|2022-02-07 11:47:30|857.8|856.5|858|856.5|858|856.8|857.8|856.5|1
1644234460000|2022-02-07 11:47:40|858.3|856.8|858.3|856.8|858.3|856.8|858.3|856.5|0
1644234470000|2022-02-07 11:47:50|858|857|858.3|857|858.3|857|858|857|1
1644234480000|2022-02-07 11:48:00|858.5|857.3|858.5|857|858.5|857.3|858.3|857|4
1644234490000|2022-02-07 11:48:10|858.3|856.8|858.3|856.8|858.5|856.8|858|856.8|0
1644234500000|2022-02-07 11:48:20|858|856.5|858|856.8|858|856.8|858|856.5|4
1644234510000|2022-02-07 11:48:30|857.8|856.5|858|856.5|858|856.8|857.8|856.5|0
1644234520000|2022-02-07 11:48:40|858.3|856.8|858.3|856.8|858.3|856.8|858.3|856.8|0
1644234530000|2022-02-07 11:48:50|858|857|858.3|856.8|858.3|857|858|856.8|0
1644234540000|2022-02-07 11:49:00|858|857|858|856.8|858|857|858|856.8|0
1644234550000|2022-02-07 11:49:10|858.3||858.3||858.3||858||0
1644234560000|2022-02-07 11:49:20|858|857|858.3|857|858.3|857|858|857|0
1644234570000|2022-02-07 11:49:30|858|856.8|858|856.8|858.3|856.8|858|856.8|0
1644234580000|2022-02-07 11:49:40|857.8|856.5|858|856.5|858|856.5|857.8|856.5|1
1644234610000|2022-02-07 11:50:10|857.8||858||858||857.8||0
1644234620000|2022-02-07 11:50:20|857.8||857.8||858||857.8||0
1644234630000|2022-02-07 11:50:30|858||857.8||858||857.8||0
1644234640000|2022-02-07 11:50:40|||||||||2
1644234650000|2022-02-07 11:50:50|||||||||1
1644234660000|2022-02-07 11:51:00|858|856.8|858|856.5|858|856.8|858|856.5|0
1644234670000|2022-02-07 11:51:10|858.3|856.8|858|856.8|858.3|856.8|858|856.5|3
1644234680000|2022-02-07 11:51:20|858.3|857|858.3|856.8|858.3|857|858.3|856.8|51
1644234690000|2022-02-07 11:51:30|858|856.5|858|856.5|858|856.8|858|856.5|0
1644234700000|2022-02-07 11:51:40|857.8|856.3|858|856.5|858|856.8|857.8|856.3|0
1644234710000|2022-02-07 11:51:50|858.3|856.8|858.3|856.8|858.3|857|858.3|856.5|0
1644234720000|2022-02-07 11:52:00|858||858||858||858||0
1644234730000|2022-02-07 11:52:10|857.8|856.5|858|856.5|858|856.5|857.8|856.5|0
1644234740000|2022-02-07 11:52:20||856.8||856.5||856.8||856.5|0
1644234750000|2022-02-07 11:52:30|857.8||857.8||857.8||857.8||0
1644234760000|2022-02-07 11:52:40|858||857.8||858||857.8||0
1644234800000|2022-02-07 11:53:20|858|856.8|858|856.5|858|856.8|858|856.5|0
1644234810000|2022-02-07 11:53:30|857.8|856.8|858|856.5|858|856.8|857.8|856.5|0
1644234820000|2022-02-07 11:53:40||856.8||856.5||856.8||856.5|0
1644234830000|2022-02-07 11:53:50||856.8||856.8||856.8||856.5|0
1644234850000|2022-02-07 11:54:10|||||||||5
1644234860000|2022-02-07 11:54:20|||||||||1
1644234870000|2022-02-07 11:54:30|||||||||1
1644234880000|2022-02-07 11:54:40||856.5||856.8||856.8||856.5|0
1644234890000|2022-02-07 11:54:50|857.8|856.5|857.8|856.5|857.8|856.5|857.8|856.5|1
1644234900000|2022-02-07 11:55:00||856.3||856.5||856.5||856.3|0
1644234910000|2022-02-07 11:55:10|||||||||1
1644234930000|2022-02-07 11:55:30|858|856.8|858|856.8|858|856.8|858|856.5|13
1644234940000|2022-02-07 11:55:40|857.8|856.5|857.8|856.5|857.8|856.8|857.8|856.5|0
1644234960000|2022-02-07 11:56:00||856.3||856.3||856.3||856.3|0
1644234970000|2022-02-07 11:56:10||856.5||856.3||856.5||856.3|0
1644234980000|2022-02-07 11:56:20|857.5||857.8||857.8||857.5||0
1644234990000|2022-02-07 11:56:30|857.5||857.8||857.8||857.5||0
1644235000000|2022-02-07 11:56:40|857.5||857.5||857.8||857.5||0
1644235010000|2022-02-07 11:56:50|857.8||857.5||857.8||857.5||0
1644235020000|2022-02-07 11:57:00|857.8|856.5|857.8|856.5|857.8|856.5|857.5|856.5|0
1644235030000|2022-02-07 11:57:10|857.5|856.3|857.5|856.3|857.8|856.3|857.5|856.3|2
1644235040000|2022-02-07 11:57:20||856||856||856||856|0
1644235050000|2022-02-07 11:57:30||856.3||856.3||856.3||856|0
1644235080000|2022-02-07 11:58:00||856||856.3||856.3||856|2
1644235090000|2022-02-07 11:58:10||856||856||856||856|0
1644235100000|2022-02-07 11:58:20||856.3||856.3||856.3||856|0
1644235110000|2022-02-07 11:58:30|857.8|856.5|857.5|856.3|857.8|856.5|857.5|856.3|8
1644235120000|2022-02-07 11:58:40||856||856||856||856|0
1644235130000|2022-02-07 11:58:50||856.3||856||856.3||856|0
1644235150000|2022-02-07 11:59:10|857.3||857.3||857.5||857.3||0
1644235170000|2022-02-07 11:59:30|857.5||857.3||857.5||857.3||0
1644235190000|2022-02-07 11:59:50|857.5||857.3||857.5||857.3||0
1644235200000|2022-02-07 12:00:00|857.5||857.3||857.5||857.3||0
1644235220000|2022-02-07 12:00:20|857.5||857.5||857.5||857.5||0
1644235230000|2022-02-07 12:00:30|857.3|856.3|857.5|856.3|857.5|856.3|857.3|856|0
1644235240000|2022-02-07 12:00:40|857.3|856|857.5|856|857.5|856|857.3|856|1
1644235250000|2022-02-07 12:00:50||856.3||856||856.3||856|0
1644235260000|2022-02-07 12:01:00|||||||||2
1644235270000|2022-02-07 12:01:10||856.3||856.3||856.3||856.3|0
1644235280000|2022-02-07 12:01:20|857.3|856|857.5|856|857.5|856.3|857.3|856|4
1644235290000|2022-02-07 12:01:30|857.8|856.3|857.8|856.5|857.8|856.5|857.8|856.3|1
1644235300000|2022-02-07 12:01:40|858|856.8|858.3|856.8|858.3|857|858|856.8|2
1644235310000|2022-02-07 12:01:50||857||857||857||856.8|0
1644235320000|2022-02-07 12:02:00|858|856.8|858.3|856.8|858.3|857|858|856.8|0
1644235330000|2022-02-07 12:02:10||857||857||857||856.8|0
1644235340000|2022-02-07 12:02:20||856.8||857||857||856.8|0
1644235350000|2022-02-07 12:02:30|858|856.8|858|856.8|858.3|857|858|856.8|0
1644235360000|2022-02-07 12:02:40|858.3||858.3||858.3||858||0
1644235370000|2022-02-07 12:02:50|858||858.3||858.3||858||0
1644235380000|2022-02-07 12:03:00|858||858||858||858||2
1644235410000|2022-02-07 12:03:30|858.3|857|858|856.8|858.3|857|858|856.8|1
1644235430000|2022-02-07 12:03:50||856.5||856.5||856.8||856.5|0
1644235440000|2022-02-07 12:04:00||856.8||856.8||856.8||856.5|0
1644235450000|2022-02-07 12:04:10|857.5|856.5|857.3|856|857.5|856.5|857.3|856|311
1644235460000|2022-02-07 12:04:20|857|855.8|857|855.8|857|855.8|857|855.8|4
1644235480000|2022-02-07 12:04:40|856.8|855.5|857|855.5|857|855.8|856.8|855.5|1
1644235490000|2022-02-07 12:04:50|856.8|855.8|857.3|856|857.3|856|856.8|855.8|61
1644235500000|2022-02-07 12:05:00|857.5|856.3|857.5|856.3|857.8|856.3|857.5|856.3|1
1644235530000|2022-02-07 12:05:30|857.8|856.5|857.5|856.3|857.8|856.5|857.5|856.3|32
1644235540000|2022-02-07 12:05:40|857.8|856.5|857.8|856.5|857.8|856.5|857.8|856.5|149
1644235550000|2022-02-07 12:05:50|858|856.8|858|856.8|858|856.8|858|856.8|3
1644235560000|2022-02-07 12:06:00|||||||||1
1644235590000|2022-02-07 12:06:30|857.8|856.5|858|856.5|858|856.5|857.8|856.5|1
1644235600000|2022-02-07 12:06:40|857.8||857.8||858||857.8||1
1644235610000|2022-02-07 12:06:50||856.3||856.3||856.3||856.3|11
1644235620000|2022-02-07 12:07:00|857.5|856|857.5|856.3|857.8|856.3|857.5|856|1
1644235630000|2022-02-07 12:07:10|||||||||3
1644235670000|2022-02-07 12:07:50|||||||||5
1644235680000|2022-02-07 12:08:00|857.8|856.5|857.5|856.3|857.8|856.5|857.5|856.3|0
1644235690000|2022-02-07 12:08:10|857.8||857.8||857.8||857.8||1
1644235700000|2022-02-07 12:08:20|857.5||857.5||857.5||857.5||0
1644235710000|2022-02-07 12:08:30||856||856||856.3||856|1
1644235720000|2022-02-07 12:08:40|857.3||857.3||857.5||857.3||0
1644235740000|2022-02-07 12:09:00|857.5||857.3||857.5||857.3||1
1644235750000|2022-02-07 12:09:10|857.5||857.3||857.5||857.3||0
1644235760000|2022-02-07 12:09:20|||||||||24
1644235770000|2022-02-07 12:09:30|857.5|856.3|857.5|856|857.5|856.3|857.5|856|9
1644235780000|2022-02-07 12:09:40|857.3||857.3||857.5||857.3||5
1644235800000|2022-02-07 12:10:00|857.5|856.3|857.5|856|857.5|856.3|857.5|856|3
1644235810000|2022-02-07 12:10:10|857.3||857.5||857.5||857.3||0
1644235820000|2022-02-07 12:10:20||856.3||856.3||856.3||856|3
1644235840000|2022-02-07 12:10:40|857.8||857.5||857.8||857.5||1
1644235870000|2022-02-07 12:11:10|||||||||10
1644235880000|2022-02-07 12:11:20|||||||||50
1644235890000|2022-02-07 12:11:30||856||856.3||856.3||856|0
1644235900000|2022-02-07 12:11:40||856||856.3||856.3||856|1
1644235910000|2022-02-07 12:11:50||856||856||856.3||856|0
1644235920000|2022-02-07 12:12:00||856.3||856.3||856.3||856|0
1644235930000|2022-02-07 12:12:10|857.3|856|857.3|856|857.3|856|857.3|856|1
1644235970000|2022-02-07 12:12:50|||||||||6
1644235980000|2022-02-07 12:13:00|857.5|856.3|857.5|856.3|857.5|856.3|857.5|856.3|0
1644235990000|2022-02-07 12:13:10||856||856||856.3||856|0
1644236010000|2022-02-07 12:13:30||856.3||856.3||856.3||856.3|0
1644236020000|2022-02-07 12:13:40||856||856||856.3||856|3
1644236030000|2022-02-07 12:13:50|857.3||857.3||857.3||857.3||0
1644236040000|2022-02-07 12:14:00|857.5|856.3|857.5|856.3|857.5|856.3|857.5|856.3|1
1644236050000|2022-02-07 12:14:10|857.3|856|857.3|856|857.3|856|857.3|856|13
1644236080000|2022-02-07 12:14:40|857.5|856.3|857.5|856.3|857.5|856.3|857.5|856|1
1644236090000|2022-02-07 12:14:50|857.8|856.5|857.8|856.5|857.8|856.5|857.8|856.5|22
1644236100000|2022-02-07 12:15:00|858||857.8||858||857.8||0
1644236110000|2022-02-07 12:15:10|858|856.8|858|856.8|858|856.8|858|856.5|1
1644236140000|2022-02-07 12:15:40|858.3|857|858|856.8|858.3|857|858|856.8|2
1644236150000|2022-02-07 12:15:50|858.3||858||858.3||858||0
1644236160000|2022-02-07 12:16:00|857.8|856.5|857.8|856.3|857.8|856.5|857.8|856.3|1
1644236170000|2022-02-07 12:16:10||856.5||856.5||856.5||856.3|0
1644236180000|2022-02-07 12:16:20||856.3||856.5||856.5||856.3|0
1644236190000|2022-02-07 12:16:30||856.3||856.3||856.3||856.3|0
1644236200000|2022-02-07 12:16:40|857.5|856.5|857.5|856.3|857.8|856.5|857.5|856.3|0
1644236210000|2022-02-07 12:16:50|857.8||857.8||857.8||857.5||0
1644236220000|2022-02-07 12:17:00|857.5|856.5|857.8|856.5|857.8|856.5|857.5|856.3|53
1644236230000|2022-02-07 12:17:10||856.3||856.5||856.5||856.3|0
1644236240000|2022-02-07 12:17:20|857.5|856.3|857.5|856.3|857.5|856.3|857.5|856.3|0
1644236260000|2022-02-07 12:17:40|857.8|856|857.3|856|857.8|856|857.3|856|0
1644236270000|2022-02-07 12:17:50|857.5||857.5||857.5||857.5||0
1644236280000|2022-02-07 12:18:00||856.3||856.3||856.3||856|0
1644236290000|2022-02-07 12:18:10|857.3|856|857.3|856|857.3|856|857.3|856|0
1644236340000|2022-02-07 12:19:00|857.5|856.3|857.5|856.3|857.5|856.3|857.5|856.3|9
1644236350000|2022-02-07 12:19:10||856||856||856.3||856|0
1644236360000|2022-02-07 12:19:20|857.3|856.3|857.5|856.3|857.5|856.3|857.3|856|1
1644236370000|2022-02-07 12:19:30||856||856.3||856.3||856|0
1644236380000|2022-02-07 12:19:40||856||856.3||856.3||856|0
1644236390000|2022-02-07 12:19:50|857.3|856|857.3|856|857.3|856|857.3|856|12
1644236400000|2022-02-07 12:20:00|||||||||11
1644236420000|2022-02-07 12:20:20|857.5||857.5||857.5||857.3||0
1644236430000|2022-02-07 12:20:30||856.3||856.3||856.3||856.3|0
1644236460000|2022-02-07 12:21:00||856||856||856.3||856|0
1644236470000|2022-02-07 12:21:10|857.3|856.3|857.5|856|857.5|856.3|857.3|856|0
1644236480000|2022-02-07 12:21:20|857.3|856.3|857.5|856|857.5|856.3|857.3|856|0
1644236490000|2022-02-07 12:21:30|||||||||1
1644236500000|2022-02-07 12:21:40||856.3||856||856.3||856|0
1644236510000|2022-02-07 12:21:50||856.3||856.3||856.3||856|0
1644236520000|2022-02-07 12:22:00||856||856.3||856.3||856|0
1644236530000|2022-02-07 12:22:10||856||856||856.3||856|0
1644236540000|2022-02-07 12:22:20|857.8|856.3|857.5|856.3|857.8|856.3|857.5|856.3|0
1644236550000|2022-02-07 12:22:30|857.8||857.8||857.8||857.5||0
1644236560000|2022-02-07 12:22:40|857.5||857.8||857.8||857.5||0
1644236570000|2022-02-07 12:22:50|857.5||857.5||857.5||857.5||0
1644236580000|2022-02-07 12:23:00|857.8||857.8||857.8||857.5||0
1644236590000|2022-02-07 12:23:10||856.5||856.5||856.5||856.3|0
1644236600000|2022-02-07 12:23:20||856.3||856.3||856.5||856.3|0
1644236610000|2022-02-07 12:23:30|857.5||857.5||857.8||857.5||20
1644236620000|2022-02-07 12:23:40|857.8||857.5||857.8||857.5||0
1644236640000|2022-02-07 12:24:00|857.3|856|857.3|856|857.5|856|857.3|856|2
1644236690000|2022-02-07 12:24:50|857.5|856.3|857.5|856|857.5|856.3|857.5|856|43
1644236700000|2022-02-07 12:25:00||856.3||856.3||856.3||856|0
1644236710000|2022-02-07 12:25:10||856||856.3||856.3||856|0
1644236730000|2022-02-07 12:25:30|857.8||857.5||857.8||857.5||0
1644236740000|2022-02-07 12:25:40|857.3|856|857|855.8|857.3|856|857|855.8|23
1644236750000|2022-02-07 12:25:50|857.3||857.3||857.3||857||0
1644236760000|2022-02-07 12:26:00|857|856|857.5|856.3|857.5|856.3|857|855.8|1
1644236780000|2022-02-07 12:26:20|857.3|856|857.3|856|857.3|856.3|857.3|856|0
1644236790000|2022-02-07 12:26:30|857.5||857.3||857.5||857.3||1
1644236800000|2022-02-07 12:26:40|857|855.8|857.3|855.8|857.3|855.8|857|855.8|0
1644236810000|2022-02-07 12:26:50|857|856|857.3|855.8|857.3|856|857|855.8|0
1644236820000|2022-02-07 12:27:00|857.5|856|857.5|856.3|857.5|856.3|857.5|855.8|1
1644236830000|2022-02-07 12:27:10|857.8||857.8||857.8||857.8||9
1644236840000|2022-02-07 12:27:20|858|856.5|858|856.5|858|856.5|858|856.5|0
1644236850000|2022-02-07 12:27:30|||||||||1
1644236860000|2022-02-07 12:27:40|858.3|856.8|858.3|856.8|858.3|856.8|858.3|856.8|21
1644236870000|2022-02-07 12:27:50|858|857|857.8|856.5|858|857|857.8|856.5|28
1644236880000|2022-02-07 12:28:00|858||857.8||858||857.8||4
1644236890000|2022-02-07 12:28:10|858||857.8||858||857.8||0
1644236900000|2022-02-07 12:28:20|858||857.8||858||857.8||1
1644236910000|2022-02-07 12:28:30|858||857.8||858||857.8||0
1644236930000|2022-02-07 12:28:50|||||||||1
1644236940000|2022-02-07 12:29:00|858|856.3|857.8|856.5|858|856.5|857.8|856.3|3
1644236970000|2022-02-07 12:29:30|858.3|856.8|858.3|857|858.3|857|858.3|856.8|10
1644236980000|2022-02-07 12:29:40|858.5||858.5||858.5||858.3||0
1644236990000|2022-02-07 12:29:50|858.3|856.8|858|856.5|858.3|856.8|857.8|856.5|1
1644237000000|2022-02-07 12:30:00||856.8||856.8||856.8||856.8|0
1644237010000|2022-02-07 12:30:10|858.3|857|858.3|857|858.3|857|858.3|856.8|1
1644237020000|2022-02-07 12:30:20|858|856.8|858|856.8|858|856.8|858|856.8|0
1644237030000|2022-02-07 12:30:30|858.3||858||858.3||858||1
1644237040000|2022-02-07 12:30:40|858.3||858.3||858.3||858.3||5
1644237050000|2022-02-07 12:30:50|858|857|858.3|857|858.3|857|858|856.8|3
1644237060000|2022-02-07 12:31:00|858.5||858.3||858.5||858.3||0
1644237070000|2022-02-07 12:31:10|858|856.8|858.3|856.8|858.3|857|858|856.8|1
1644237080000|2022-02-07 12:31:20||857||856.8||857||856.8|0
1644237090000|2022-02-07 12:31:30|858|857|858.3|856.8|858.3|857|858|856.8|4
1644237100000|2022-02-07 12:31:40|858|857|858|856.8|858|857|858|856.8|0
1644237120000|2022-02-07 12:32:00|858.3|857|858.3|856.8|858.5|857|858.3|856.8|9
1644237130000|2022-02-07 12:32:10|858||858||858||858||0
1644237140000|2022-02-07 12:32:20|858.3|857|858.3|857|858.5|857|858.3|856.8|0
1644237150000|2022-02-07 12:32:30|858.5||858.5||858.5||858.5||0
1644237160000|2022-02-07 12:32:40|858.3||858.5||858.5||858.3||0
1644237170000|2022-02-07 12:32:50|858.3||858.5||858.5||858.3||0
1644237180000|2022-02-07 12:33:00|858.3||858.3||858.5||858.3||0
1644237190000|2022-02-07 12:33:10|||||||||2
1644237200000|2022-02-07 12:33:20|||||||||1
1644237230000|2022-02-07 12:33:50|858|856.8|858.3|857|858.3|857|858|856.8|1
1644237240000|2022-02-07 12:34:00|858.5||858.3||858.5||858.3||0
1644237250000|2022-02-07 12:34:10|858|856.8|858.3|856.8|858.3|856.8|858|856.8|10
1644237260000|2022-02-07 12:34:20|858||858.3||858.3||858||0
1644237280000|2022-02-07 12:34:40||857||856.8||857||856.8|1
1644237290000|2022-02-07 12:34:50||857||856.8||857||856.8|0
1644237300000|2022-02-07 12:35:00||857||857||857||856.8|0
1644237310000|2022-02-07 12:35:10||856.8||856.8||857||856.8|0
1644237320000|2022-02-07 12:35:20||857||856.8||857||856.8|0
1644237330000|2022-02-07 12:35:30||857||857||857||856.8|7
1644237340000|2022-02-07 12:35:40|858.5|857.3|858.3|857|858.5|857.3|858.3|857|4
1644237350000|2022-02-07 12:35:50|858.5|857.3|858.5|857.3|858.5|857.3|858.3|857.3|0
1644237360000|2022-02-07 12:36:00|||||||||1
1644237370000|2022-02-07 12:36:10||857||857.3||857.3||857|51
1644237380000|2022-02-07 12:36:20|858.8|857.5|858.8|857.5|858.8|857.5|858.8|857.5|149
1644237390000|2022-02-07 12:36:30|859||858.8||859||858.8||45
1644237400000|2022-02-07 12:36:40||857.3||857.5||857.5||857.3|2
1644237450000|2022-02-07 12:37:30||857.3||857.5||857.5||857.3|35
1644237490000|2022-02-07 12:38:10|859|857.3|859|857.8|859|857.8|859|857.3|23
1644237500000|2022-02-07 12:38:20||857.5||857.8||857.8||857.5|0
1644237510000|2022-02-07 12:38:30|858.8|857.5|858.8|857.5|858.8|857.8|858.8|857.5|0
1644237520000|2022-02-07 12:38:40|858.5|857.3|858.5|857.3|858.8|857.5|858.5|857.3|2
1644237530000|2022-02-07 12:38:50|858.8|857.5|858.8|857.5|858.8|857.5|858.5|857.3|0
1644237540000|2022-02-07 12:39:00|858.5|857.3|858.8|857.3|858.8|857.5|858.5|857.3|0
1644237550000|2022-02-07 12:39:10|858.5|857.5|858.5|857.3|858.5|857.5|858.5|857.3|0
1644237560000|2022-02-07 12:39:20|858.8|857.5|858.5|857.3|858.8|857.5|858.5|857.3|1
1644237570000|2022-02-07 12:39:30||857||857.3||857.3||857|0
1644237590000|2022-02-07 12:39:50||857||857.3||857.3||857|0
1644237600000|2022-02-07 12:40:00|858.3|857|858.3|857|858.3|857|858.3|857|0
1644237620000|2022-02-07 12:40:20|858|856.8|857.8|856.5|858|856.8|857.8|856.5|4
1644237630000|2022-02-07 12:40:30|858||857.8||858||857.8||2
1644237660000|2022-02-07 12:41:00||856.3||856.3||856.3||856.3|0
1644237670000|2022-02-07 12:41:10||856.5||856.3||856.5||856.3|0
1644237680000|2022-02-07 12:41:20|857.5||857.5||857.8||857.5||0
1644237690000|2022-02-07 12:41:30||856||856||856||856|0
1644237700000|2022-02-07 12:41:40|857.3||857.3||857.3||857.3||0
1644237720000|2022-02-07 12:42:00|857.5||857.3||857.5||857.3||1
1644237730000|2022-02-07 12:42:10|857.5||857.3||857.5||857.3||2
1644237740000|2022-02-07 12:42:20|857.5||857.3||857.5||857.3||0
1644237750000|2022-02-07 12:42:30|857.5|855.8|857|855.8|857.5|855.8|857|855.8|0
1644237760000|2022-02-07 12:42:40|857.3||857||857.3||857||0
1644237770000|2022-02-07 12:42:50||855.5||855.5||855.5||855.5|2
1644237780000|2022-02-07 12:43:00||855.8||855.8||855.8||855.5|0
1644237790000|2022-02-07 12:43:10||855.5||855.5||855.8||855.5|9
1644237800000|2022-02-07 12:43:20||855.8||855.8||855.8||855.5|0
1644237810000|2022-02-07 12:43:30|857.3|856|857.3|855.8|857.3|856|857.3|855.8|0
1644237820000|2022-02-07 12:43:40|857|855.5|857|855.5|857.3|855.5|857|855.5|0
1644237830000|2022-02-07 12:43:50|856.8||856.8||856.8||856.8||0
1644237840000|2022-02-07 12:44:00|857||856.8||857||856.8||0
1644237860000|2022-02-07 12:44:20|857||856.8||857||856.8||4
1644237870000|2022-02-07 12:44:30|857||857||857||857||0
1644237890000|2022-02-07 12:44:50|856.8||856.8||856.8||856.8||0
1644237900000|2022-02-07 12:45:00||855.3||855.3||855.3||855.3|2
1644237910000|2022-02-07 12:45:10|857|855.5|857|855.5|857|855.5|856.8|855.5|0
1644237930000|2022-02-07 12:45:30|857.3|855.8|857.3|855.8|857.3|855.8|857|855.8|0
1644237940000|2022-02-07 12:45:40|857||857.3||857.3||857||0
1644237950000|2022-02-07 12:45:50|857||857.3||857.3||857||0
1644237960000|2022-02-07 12:46:00|857||857.3||857.3||857||0
1644237980000|2022-02-07 12:46:20||856||856||856||856|0
1644237990000|2022-02-07 12:46:30|857|855.8|857|855.5|857|855.8|857|855.5|1
1644238000000|2022-02-07 12:46:40||855.8||855.5||855.8||855.5|0
1644238010000|2022-02-07 12:46:50|856.8||857||857||856.8||0
1644238020000|2022-02-07 12:47:00|856.8||856.8||856.8||856.8||0
1644238030000|2022-02-07 12:47:10|857||856.8||857||856.8||0
1644238050000|2022-02-07 12:47:30||855.3||855.3||855.3||855.3|0
1644238060000|2022-02-07 12:47:40|857|855.8|857|855.8|857|855.8|857|855.8|3
1644238070000|2022-02-07 12:47:50|857.3||857||857.3||857||0
1644238080000|2022-02-07 12:48:00|857.3|855.5|856.8|855.5|857.3|855.5|856.8|855.5|5
1644238100000|2022-02-07 12:48:20|856.5|855.3|856.8|855.5|856.8|855.5|856.5|855.3|3
1644238140000|2022-02-07 12:49:00|857||857||857||856.8||3
1644238150000|2022-02-07 12:49:10|857.3|855.8|857|855.8|857.3|855.8|857|855.8|5
1644238160000|2022-02-07 12:49:20|857.3||857||857.3||857||0
1644238170000|2022-02-07 12:49:30|||||||||1
1644238180000|2022-02-07 12:49:40|857.3||857.3||857.3||857.3||0
1644238190000|2022-02-07 12:49:50|857||857.3||857.3||857||0
1644238200000|2022-02-07 12:50:00|857|856|857|855.8|857.3|856|857|855.8|2
1644238210000|2022-02-07 12:50:10||855.5||855.5||855.5||855.5|0
1644238220000|2022-02-07 12:50:20|857.3|855.8|857.3|856|857.3|856|857|855.8|0
1644238230000|2022-02-07 12:50:30||855.8||855.8||856||855.8|0
1644238240000|2022-02-07 12:50:40||856||855.8||856||855.8|0
1644238250000|2022-02-07 12:50:50||856||855.8||856||855.8|0
1644238260000|2022-02-07 12:51:00|857||857||857||857||0
1644238270000|2022-02-07 12:51:10|857.3||857||857.3||857||0
1644238290000|2022-02-07 12:51:30|857.3||857||857.3||857||0
1644238300000|2022-02-07 12:51:40|856.8|855.5|856.8|855.5|856.8|855.5|856.8|855.3|1
1644238310000|2022-02-07 12:51:50|||||||||1
1644238320000|2022-02-07 12:52:00|856.5|855.3|856.8|855.3|856.8|855.3|856.5|855.3|0
1644238330000|2022-02-07 12:52:10|856.5|855.5|856.8|855.5|856.8|855.5|856.5|855.5|1
1644238340000|2022-02-07 12:52:20||855.3||855.3||855.5||855.3|0
1644238350000|2022-02-07 12:52:30||855.5||855.5||855.5||855.5|0
1644238360000|2022-02-07 12:52:40||855.3||855.3||855.3||855.3|0
1644238370000|2022-02-07 12:52:50||855.5||855.3||855.5||855.3|0
1644238400000|2022-02-07 12:53:20|856.5|855|856.5|855|856.5|855|856.5|855|2
1644238410000|2022-02-07 12:53:30|856.3|854.8|856|854.8|856.3|854.8|856|854.8|28
1644238420000|2022-02-07 12:53:40|856.3|855|856.3|855|856.3|855|856.3|855|1
1644238430000|2022-02-07 12:53:50|856|854.8|856|854.8|856|854.8|856|854.8|0
1644238440000|2022-02-07 12:54:00|856.3|854.3|855.5|854.3|856.3|854.3|855.5|854.3|249
1644238450000|2022-02-07 12:54:10||854||854||854||854|1
1644238460000|2022-02-07 12:54:20|855.3|854.3|855.5|854.3|855.5|854.3|855.3|854|9
1644238470000|2022-02-07 12:54:30|855.8||855.8||855.8||855.8||0
1644238480000|2022-02-07 12:54:40|855.5||855.5||855.5||855.5||0
1644238500000|2022-02-07 12:55:00||854||854.3||854.3||854|0
1644238510000|2022-02-07 12:55:10||854||854||854.3||854|0
1644238520000|2022-02-07 12:55:20||854.3||854||854.3||854|0
1644238530000|2022-02-07 12:55:30||854.3||854||854.3||854|0
1644238540000|2022-02-07 12:55:40|855.3|854.3|855.5|854|855.5|854.3|855.3|854|0
1644238560000|2022-02-07 12:56:00|855.8|854.3|855.5|854.3|855.8|854.5|855.5|854.3|0
1644238570000|2022-02-07 12:56:10|855.8|854.5|855.3|854|855.8|854.5|855.3|854|1
1644238580000|2022-02-07 12:56:20||853.8||853.8||853.8||853.8|5
1644238590000|2022-02-07 12:56:30||854||854||854||854|0
1644238600000|2022-02-07 12:56:40||853.8||853.8||853.8||853.8|0
1644238610000|2022-02-07 12:56:50||854||853.8||854||853.8|1
1644238620000|2022-02-07 12:57:00||854||853.8||854||853.8|153
1644238630000|2022-02-07 12:57:10|855||855||855.3||855||0
1644238640000|2022-02-07 12:57:20|855.3||855||855.3||855||0
1644238650000|2022-02-07 12:57:30||853.5||853.5||853.5||853.5|99
1644238660000|2022-02-07 12:57:40|854.8||854.8||854.8||854.8||0
1644238680000|2022-02-07 12:58:00|||||||||1
1644238700000|2022-02-07 12:58:20|855||854.8||855||854.8||2
1644238710000|2022-02-07 12:58:30|854.3|853|854.5|853|854.5|853.3|854.3|853|17
1644238720000|2022-02-07 12:58:40|854.3||854.5||854.5||854.3||3
1644238730000|2022-02-07 12:58:50|854.3|853.3|854.5|853.3|854.5|853.3|854.3|853.3|3
1644238740000|2022-02-07 12:59:00||853||853||853||853|0
1644238750000|2022-02-07 12:59:10|854|852.8|854|852.8|854|852.8|854|852.8|0
1644238770000|2022-02-07 12:59:30|854.3||854.3||854.3||854.3||1
1644238780000|2022-02-07 12:59:40||853||853||853||853|0
1644238790000|2022-02-07 12:59:50|854|852.8|854|852.8|854|852.8|854|852.8|1
1644238800000|2022-02-07 13:00:00||852.5||852.8||852.8||852.5|3
1644238810000|2022-02-07 13:00:10|854.3|853|854.5|853|854.5|853|854.3|852.8|0
1644238820000|2022-02-07 13:00:20|854.8|853.3|854.5|853.3|854.8|853.3|854.5|853|8
1644238830000|2022-02-07 13:00:30|854.3|853|854|852.8|854.3|853|854|852.5|507
1644238840000|2022-02-07 13:00:40|853.8|852.5|854|852.8|854|852.8|853.8|852.5|46
1644238850000|2022-02-07 13:00:50|853.8|852.5|854|852.5|854|852.8|853.8|852.5|31
1644238860000|2022-02-07 13:01:00|853.8|852.3|853.8|852.5|854|852.5|853.8|852.3|9
1644238870000|2022-02-07 13:01:10|854|852.8|854.5|853.3|854.5|853.3|854|852.8|0
1644238880000|2022-02-07 13:01:20|854.8|853|854.5|853.3|854.8|853.3|854.5|853|62
1644238890000|2022-02-07 13:01:30|854.3|853|854|852.8|854.3|853|853.8|852.3|7
1644238900000|2022-02-07 13:01:40|854.3|852.5|854.3|853|854.3|853|854.3|852.5|39
1644238910000|2022-02-07 13:01:50|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853|1
1644238920000|2022-02-07 13:02:00||853||853.3||853.3||853|0
1644238930000|2022-02-07 13:02:10|854.8|853.5|854.8|853.5|854.8|853.5|854.5|853.3|29
1644238940000|2022-02-07 13:02:20|854.5|853.3|854.8|853.5|854.8|853.5|854.5|853.3|2
1644238950000|2022-02-07 13:02:30|854.5|853.3|854.8|853.3|854.8|853.3|854.5|853.3|2
1644238960000|2022-02-07 13:02:40|854.5|853.5|854.8|853.3|854.8|853.5|854.5|853.3|6
1644238970000|2022-02-07 13:02:50|854.5||854.5||854.8||854.5||0
1644238980000|2022-02-07 13:03:00|854.3|853|854.3|852.8|854.5|853.3|854|852.8|3
1644238990000|2022-02-07 13:03:10|854|852.5|854|852.8|854.3|852.8|854|852.5|0
1644239000000|2022-02-07 13:03:20|||||||||1
1644239010000|2022-02-07 13:03:30|||||||||1
1644239020000|2022-02-07 13:03:40||852.5||852.8||852.8||852.5|0
1644239030000|2022-02-07 13:03:50||852.5||852.5||852.5||852.5|0
1644239040000|2022-02-07 13:04:00||852.8||852.8||852.8||852.8|1
1644239050000|2022-02-07 13:04:10|853.8|852.5|853.8|852.5|853.8|852.8|853.8|852.5|1
1644239060000|2022-02-07 13:04:20||852.3||852.3||852.3||852.3|1
1644239070000|2022-02-07 13:04:30|853.5|852.5|853.8|852.5|853.8|852.5|853.5|852.3|1
1644239080000|2022-02-07 13:04:40|853.5|852.3|853.5|852.3|853.5|852.3|853.3|852|1
1644239090000|2022-02-07 13:04:50|853.8|852.5|853.8|852.3|853.8|852.5|853.5|852.3|0
1644239100000|2022-02-07 13:05:00|854|852.5|853.8|852.5|854|852.5|853.5|852.3|0
1644239110000|2022-02-07 13:05:10||852.3||852.3||852.3||852.3|1
1644239130000|2022-02-07 13:05:30|853.5|852|853.3|852|853.5|852|853.3|852|0
1644239140000|2022-02-07 13:05:40|853|851.8|853|851.5|853|851.8|853|851.5|1
1644239150000|2022-02-07 13:05:50||851.8||851.8||851.8||851.8|0
1644239160000|2022-02-07 13:06:00|853.3|852|853.3|851.8|853.5|852|853|851.8|2
1644239170000|2022-02-07 13:06:10|853|851.5|853|851.5|853.3|851.5|852.8|851.5|0
1644239180000|2022-02-07 13:06:20|852.8|851.3|852.5|851.3|852.8|851.5|852.5|851.3|1
1644239190000|2022-02-07 13:06:30|852.8|851.5|853|851.5|853|851.5|852.8|851.3|9
1644239200000|2022-02-07 13:06:40|852.8|851.8|853|851.5|853|851.8|852.8|851.5|1
1644239210000|2022-02-07 13:06:50||851.8||851.8||851.8||851.8|0
1644239220000|2022-02-07 13:07:00|853.3||853||853.3||853||2
1644239230000|2022-02-07 13:07:10|853.3||853.3||853.3||853.3||1
1644239240000|2022-02-07 13:07:20|853.5|852|853.5|852.3|853.5|852.3|853.5|852|0
1644239250000|2022-02-07 13:07:30|853.8|852|853.5|852|853.8|852.3|853.5|852|0
1644239260000|2022-02-07 13:07:40|853.3|851.8|853.3|851.8|853.5|851.8|853|851.8|0
1644239270000|2022-02-07 13:07:50|853.5|852|853.5|852|853.5|852|853.5|851.8|0
1644239280000|2022-02-07 13:08:00|853.8|852.3|853.8|852.3|853.8|852.5|853.5|852.3|1
1644239290000|2022-02-07 13:08:10|853.5|852|853.5|852.3|853.5|852.3|853.5|852|0
1644239300000|2022-02-07 13:08:20||852||852.3||852.3||852|3
1644239310000|2022-02-07 13:08:30||852||852||852||852|5
1644239320000|2022-02-07 13:08:40||852.3||852.3||852.3||852.3|0
1644239330000|2022-02-07 13:08:50|853.3|852|853|851.8|853.3|852.3|853|851.5|211
1644239340000|2022-02-07 13:09:00|852.8|851.5|852.8|851.5|852.8|851.8|852.8|851.5|1
1644239350000|2022-02-07 13:09:10|853||852.8||853||852.8||0
1644239360000|2022-02-07 13:09:20|853||852.8||853||852.8||1
1644239370000|2022-02-07 13:09:30|853|851.8|853|851.8|853|851.8|853|851.5|12
1644239380000|2022-02-07 13:09:40|853.3|851.5|852.8|851.5|853.3|851.8|852.8|851.5|1
1644239420000|2022-02-07 13:10:20|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|52
1644239430000|2022-02-07 13:10:30|852.8|851.5|853|851.5|853|851.5|852.8|851.5|4
1644239440000|2022-02-07 13:10:40|852.8||852.8||852.8||852.8||0
1644239450000|2022-02-07 13:10:50||851.3||851.5||851.5||851.3|2
1644239460000|2022-02-07 13:11:00|852.5|851.3|851.8|850.5|852.5|851.3|851.8|850.5|266
1644239470000|2022-02-07 13:11:10|852|850.8|851.8|850.5|852|850.8|851.8|850.5|55
1644239480000|2022-02-07 13:11:20|852|850.8|852|850.8|852|850.8|852|850.8|28
1644239490000|2022-02-07 13:11:30|852.3|851|852.3|851|852.3|851|852.3|851|49
1644239500000|2022-02-07 13:11:40|||||||||14
1644239510000|2022-02-07 13:11:50||850.8||850.8||850.8||850.8|25
1644239520000|2022-02-07 13:12:00||851||851||851||850.8|0
1644239540000|2022-02-07 13:12:20|852|850.8|852.3|850.8|852.3|850.8|852|850.8|0
1644239550000|2022-02-07 13:12:30||851||851||851||850.8|0
1644239560000|2022-02-07 13:12:40||850.8||851||851||850.8|0
1644239570000|2022-02-07 13:12:50||850.8||851||851||850.8|7
1644239580000|2022-02-07 13:13:00||850.8||851||851||850.8|0
1644239600000|2022-02-07 13:13:20|852.5|851.3|852.5|851.3|852.5|851.3|852.5|851.3|36
1644239610000|2022-02-07 13:13:30|||||||||43
1644239620000|2022-02-07 13:13:40|||||||||33
1644239630000|2022-02-07 13:13:50|852.8|851.5|852.8|851.5|852.8|851.5|852.8|851.5|11
1644239640000|2022-02-07 13:14:00|853|851.8|853|851.8|853|851.8|852.8|851.5|491
1644239650000|2022-02-07 13:14:10|853.3|851.5|853.3|851.8|853.3|851.8|853|851.5|6
1644239660000|2022-02-07 13:14:20||852||852||852||851.8|1
1644239670000|2022-02-07 13:14:30|853|851.8|853|851.5|853|851.8|853|851.5|59
1644239680000|2022-02-07 13:14:40||851.8||851.5||851.8||851.5|3
1644239690000|2022-02-07 13:14:50|852.8|851.8|852.8|851.5|853|851.8|852.8|851.5|5
1644239700000|2022-02-07 13:15:00|853|851.8|853|851.8|853.3|851.8|852.8|851.8|0
1644239710000|2022-02-07 13:15:10|852.8|851.5|851.5|850.3|853|851.5|851.5|850.3|76
1644239720000|2022-02-07 13:15:20|851.3|850|851.5|850|851.5|850|851.3|849.8|36
1644239730000|2022-02-07 13:15:30|851.3||851.3||851.3||851.3||1
1644239740000|2022-02-07 13:15:40|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|0
1644239750000|2022-02-07 13:15:50|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|19
1644239760000|2022-02-07 13:16:00|852|850.8|852.3|851|852.3|851|852|850.8|10
1644239770000|2022-02-07 13:16:10|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851.3|8
1644239780000|2022-02-07 13:16:20|853|851.3|853|851.5|853|851.5|852.8|851.3|2
1644239790000|2022-02-07 13:16:30|852.8|851.8|853|851.8|853|851.8|852.8|851.5|4
1644239800000|2022-02-07 13:16:40||851.5||851.8||851.8||851.5|1
1644239810000|2022-02-07 13:16:50|853.3|852|853.3|852|853.3|852|853.3|852|0
1644239820000|2022-02-07 13:17:00|853|851.8|853|851.8|853|851.8|853|851.8|1
1644239830000|2022-02-07 13:17:10|853.3|852|853.3|851.8|853.3|852|853.3|851.8|2
1644239840000|2022-02-07 13:17:20|853|852|853.5|852|853.5|852|853|851.8|6
1644239850000|2022-02-07 13:17:30|853.3|851.8|853.3|851.8|853.3|851.8|853|851.8|1
1644239860000|2022-02-07 13:17:40||852||852||852||851.8|0
1644239870000|2022-02-07 13:17:50|853|851.8|853.3|851.8|853.3|851.8|853|851.8|2
1644239880000|2022-02-07 13:18:00|853.5|852|853.5|852.3|853.5|852.3|853.5|852|1
1644239890000|2022-02-07 13:18:10|853.3|852|853.3|852|853.3|852|853.3|852|0
1644239900000|2022-02-07 13:18:20|853.5|852.3|853.3|852|853.5|852.3|853.3|852|0
1644239920000|2022-02-07 13:18:40|853.5|852.3|853.5|852|853.5|852.3|853.3|852|0
1644239930000|2022-02-07 13:18:50|853.3|852.3|853.3|852|853.3|852.3|853.3|852|0
1644239940000|2022-02-07 13:19:00|853.5|852.3|853.8|852.5|853.8|852.5|853.3|852.3|1
1644239950000|2022-02-07 13:19:10|853.5|852.3|853.8|852.5|853.8|852.5|853.5|852.3|27
1644239960000|2022-02-07 13:19:20|854|852.8|854|852.8|854|852.8|853.8|852.5|1
1644239970000|2022-02-07 13:19:30|854.3|853|854|852.8|854.3|853|854|852.8|12
1644239980000|2022-02-07 13:19:40|854.3|853|854.3|852.8|854.3|853|854.3|852.8|0
1644239990000|2022-02-07 13:19:50|854||854||854.3||854||1
1644240000000|2022-02-07 13:20:00|854.3|853|854.3|852.8|854.3|853|854|852.8|0
1644240010000|2022-02-07 13:20:10||853||853||853||853|0
1644240020000|2022-02-07 13:20:20|854.5|853.3|854.3|853|854.5|853.3|854.3|853|1
1644240030000|2022-02-07 13:20:30|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853|0
1644240040000|2022-02-07 13:20:40|854.8|853|855|853.5|855|853.5|854.8|853|7
1644240050000|2022-02-07 13:20:50|855.3|853.8|855.3|854|855.3|854|855.3|853.8|17
1644240060000|2022-02-07 13:21:00|855|853.8|855|853.5|855|853.8|854.8|853.5|3
1644240070000|2022-02-07 13:21:10|855.3|853.8|855|853.8|855.3|853.8|855|853.5|0
1644240080000|2022-02-07 13:21:20||853.5||853.5||853.8||853.5|1
1644240090000|2022-02-07 13:21:30|854.8|853.8|854.8|853.5|855|853.8|854.8|853.5|0
1644240100000|2022-02-07 13:21:40|855||855||855||854.8||0
1644240110000|2022-02-07 13:21:50|854.8||854.8||855||854.8||0
1644240120000|2022-02-07 13:22:00|855||855||855||855||0
1644240130000|2022-02-07 13:22:10|854.8|853.3|854.8|853.3|854.8|853.3|854.5|853.3|1
1644240140000|2022-02-07 13:22:20|855|853.5|855|853.5|855|853.8|855|853.5|2
1644240150000|2022-02-07 13:22:30|854.8||855||855||854.8||1
1644240160000|2022-02-07 13:22:40|855.3|853.8|855.3|854|855.3|854|855.3|853.8|0
1644240170000|2022-02-07 13:22:50|855.5|854.3|855.8|854.3|855.8|854.3|855.5|854.3|4
1644240180000|2022-02-07 13:23:00|855.5|854.5|855.5|854.3|855.8|854.5|855.5|854.3|1
1644240190000|2022-02-07 13:23:10|855.8||855.8||855.8||855.5||0
1644240200000|2022-02-07 13:23:20|855.5|854|855.3|854|855.8|854|855.3|854|1
1644240210000|2022-02-07 13:23:30|855.5|854.3|855.5|854|855.5|854.3|855.5|854|7
1644240220000|2022-02-07 13:23:40||854.3||854||854.3||854|0
1644240230000|2022-02-07 13:23:50|855.3||855.3||855.3||855.3||0
1644240240000|2022-02-07 13:24:00|855.5||855.3||855.5||855.3||2
1644240250000|2022-02-07 13:24:10|855|853.8|855.3|853.8|855.3|853.8|855|853.8|0
1644240260000|2022-02-07 13:24:20|855|853.5|854.8|853.3|855|853.8|854.8|853.3|55
1644240270000|2022-02-07 13:24:30|855|853.5|854.5|853.3|855|853.5|854.5|853.3|0
1644240280000|2022-02-07 13:24:40|854.8|853.5|854.8|853.5|854.8|853.5|854.5|853.5|90
1644240290000|2022-02-07 13:24:50||853.3||853.5||853.5||853.3|2
1644240300000|2022-02-07 13:25:00|854.5|853.3|854.3|853|854.5|853.3|854.3|853|5
1644240310000|2022-02-07 13:25:10|854.5|853.3|854.5|853.3|854.5|853.3|854.5|853.3|0
1644240320000|2022-02-07 13:25:20|854.3|853|854.3|852.8|854.5|853.3|854.3|852.8|0
1644240330000|2022-02-07 13:25:30||853||853||853||852.8|0
1644240340000|2022-02-07 13:25:40||852.8||853||853||852.8|2
1644240350000|2022-02-07 13:25:50|854.5|852.8|854.5|853|854.5|853|854.5|852.8|11
1644240360000|2022-02-07 13:26:00||853.3||853||853.3||853|0
1644240370000|2022-02-07 13:26:10||853.3||853.3||853.3||853.3|0
1644240390000|2022-02-07 13:26:30|854.8|853.5|854.8|853.5|854.8|853.5|854.8|853.5|41
1644240400000|2022-02-07 13:26:40|855|853.3|854.8|853.3|855|853.3|854.5|853.3|1
1644240410000|2022-02-07 13:26:50|854.5||854.5||854.8||854.5||0
1644240420000|2022-02-07 13:27:00|854.8|853.5|854.8|853.3|854.8|853.5|854.5|853.3|7
1644240430000|2022-02-07 13:27:10||853.5||853.5||853.5||853.5|1
1644240440000|2022-02-07 13:27:20|854.5|853.3|854.5|853.3|854.8|853.5|854.5|853.3|0
1644240450000|2022-02-07 13:27:30|854.8|853.5|854.8|853.5|854.8|853.5|854.5|853.3|1
1644240460000|2022-02-07 13:27:40|854.5|853.3|854.8|853.5|854.8|853.5|854.5|853.3|0
1644240470000|2022-02-07 13:27:50|855||855||855||855||3
1644240480000|2022-02-07 13:28:00|854.8|853.8|854.8|853.5|855|853.8|854.8|853.5|2
1644240500000|2022-02-07 13:28:20|854.5|853.3|854.5|853.3|854.5|853.5|854.5|853|2
1644240510000|2022-02-07 13:28:30|854.3|853|854.3|853|854.3|853|854.3|853|1
1644240520000|2022-02-07 13:28:40|854.5|852.8|854.3|853|854.5|853|854.3|852.8|3
1644240530000|2022-02-07 13:28:50||852.8||852.8||853||852.8|7
1644240540000|2022-02-07 13:29:00|854|853|854|852.8|854.3|853|854|852.8|0
1644240550000|2022-02-07 13:29:10|854.3|853|854.3|853|854.5|853|854|853|0
1644240560000|2022-02-07 13:29:20|854.5||854.5||854.5||854.5||0
1644240570000|2022-02-07 13:29:30|854.3|853.3|854.5|853|854.5|853.3|854.3|853|3
1644240580000|2022-02-07 13:29:40|854.3|853.3|854.3|853|854.5|853.3|854.3|852.8|0
1644240590000|2022-02-07 13:29:50||852.8||853||853||852.8|0
1644240600000|2022-02-07 13:30:00|854|852.8|854|852.5|854|853|854|852.5|6
1644240610000|2022-02-07 13:30:10|853.8|852.3|853.8|852.5|853.8|852.5|853.5|852.3|1
1644240620000|2022-02-07 13:30:20|854||854||854||853.8||0
1644240630000|2022-02-07 13:30:30|853.3|852|853|851.5|853.3|852|852.8|851.5|192
1644240640000|2022-02-07 13:30:40|852.8|851.3|852.8|851.3|852.8|851.3|852|850.8|53
1644240650000|2022-02-07 13:30:50|852.5|851|852.8|851.5|852.8|851.5|852.5|851|0
1644240660000|2022-02-07 13:31:00|852.5|851.3|852.8|851.3|852.8|851.5|852.5|851.3|4
1644240670000|2022-02-07 13:31:10|852.5|851|852.5|851|852.5|851|852.5|851|0
1644240680000|2022-02-07 13:31:20|852.8|851.3|852.5|851|852.8|851.3|852.5|851|0
1644240690000|2022-02-07 13:31:30|852.8|851.3|852.3|851|852.8|851.3|852.3|851|0
1644240710000|2022-02-07 13:31:50|852.5|850.8|852|850.5|852.5|851|852|850.5|5
1644240720000|2022-02-07 13:32:00|851.8|850.8|852|850.8|852|850.8|851.8|850.5|5
1644240730000|2022-02-07 13:32:10|851.8|850.5|852|850.5|852|850.8|851.8|850.5|42
1644240740000|2022-02-07 13:32:20|852.3|850.8|852.3|850.8|852.3|851|852.3|850.8|7
1644240750000|2022-02-07 13:32:30|852|851|852.5|851|852.5|851|852|850.8|4
1644240760000|2022-02-07 13:32:40|852.3|851.3|853|851.5|853|851.5|852.3|851.3|27
1644240770000|2022-02-07 13:32:50||851.8||851.8||851.8||851.5|12
1644240780000|2022-02-07 13:33:00|852.8|851.5|852.8|851.5|853|851.8|852.8|851.5|0
1644240790000|2022-02-07 13:33:10|853|851.3|853|851.5|853|851.5|852.8|851.3|12
1644240800000|2022-02-07 13:33:20|852.8|851.8|853.3|851.8|853.3|851.8|852.8|851.8|0
1644240810000|2022-02-07 13:33:30|853|852|853.3|851.8|853.3|852|853|851.8|0
1644240820000|2022-02-07 13:33:40||852||852||852||851.8|0
1644240830000|2022-02-07 13:33:50|853.5|851.8|853|851.8|853.5|851.8|853|851.5|2
1644240840000|2022-02-07 13:34:00||851.5||851.5||851.8||851.5|0
1644240850000|2022-02-07 13:34:10||851.8||851.5||851.8||851.5|0
1644240860000|2022-02-07 13:34:20|852.8|851.3|852.8|851.3|852.8|851.3|852.8|851.3|1
1644240870000|2022-02-07 13:34:30|852.5||852.5||852.8||852.5||5
1644240880000|2022-02-07 13:34:40|852.8||852.5||852.8||852.5||2
1644240890000|2022-02-07 13:34:50|852.8||852.8||852.8||852.8||0
1644240900000|2022-02-07 13:35:00||851.5||851.3||851.5||851.3|2
1644240910000|2022-02-07 13:35:10||851.5||851.3||851.5||851.3|0
1644240920000|2022-02-07 13:35:20|853|851.5|853.3|851.8|853.3|851.8|853|851.3|0
1644240930000|2022-02-07 13:35:30|853|852|853.5|852.3|853.5|852.3|853|852|0
1644240940000|2022-02-07 13:35:40||852||852.3||852.3||852|1
1644240950000|2022-02-07 13:35:50|853.3|852|853.5|852.3|853.5|852.3|853.3|852|7
1644240960000|2022-02-07 13:36:00|853.3|852|853.8|852.5|854|852.5|853.3|852|12
1644240970000|2022-02-07 13:36:10|853.5|852.3|853.5|852.3|854|852.5|853.5|852.3|9
1644240980000|2022-02-07 13:36:20|853.8|852.5|853.3|852|853.8|852.5|853.3|852|13
1644240990000|2022-02-07 13:36:30|853.5|851.8|853.5|852|853.5|852|853.3|851.8|0
1644241000000|2022-02-07 13:36:40|853.3|851.8|853.3|851.8|853.3|851.8|853.3|851.8|0
1644241010000|2022-02-07 13:36:50|853.5|852|853.8|852.5|853.8|852.5|853.5|851.8|0
1644241020000|2022-02-07 13:37:00||852.3||852.5||852.5||852.3|0
1644241030000|2022-02-07 13:37:10|854|852.3|854|852.8|854|852.8|853.8|852.3|6
1644241040000|2022-02-07 13:37:20|854.3|853|854.8|853.5|855|853.5|854.3|853|8
1644241050000|2022-02-07 13:37:30|855|853.8|854.8|853.5|855|853.8|854.8|853.5|8
1644241060000|2022-02-07 13:37:40|854.5|853.3|854.5|853.3|854.8|853.5|854.5|853.3|0
1644241070000|2022-02-07 13:37:50||853||853.3||853.3||853|3
1644241080000|2022-02-07 13:38:00|854.3|853|854|852.8|854.3|853.3|854|852.5|0
1644241090000|2022-02-07 13:38:10|854.3|853|854.3|853|854.3|853|854.3|853|0
1644241100000|2022-02-07 13:38:20|854.5||854.5||854.5||854.3||0
1644241110000|2022-02-07 13:38:30|854.8|853.3|854.8|853.3|854.8|853.3|854.8|853|1
1644241120000|2022-02-07 13:38:40|854.5||854.8||854.8||854.5||0
1644241130000|2022-02-07 13:38:50|854.5|853|854.5|853|854.5|853|854.3|853|67
1644241140000|2022-02-07 13:39:00|854.3|853.5|855|853.5|855|853.8|854.3|853.5|21
1644241150000|2022-02-07 13:39:10|854.8|853.3|854.5|853|854.8|853.5|854.5|853|1
1644241160000|2022-02-07 13:39:20|854.8|853.3|854.8|853.5|854.8|853.5|854.5|853.3|1
1644241170000|2022-02-07 13:39:30|855|853.8|855|853.5|855|853.8|855|853.5|1
1644241180000|2022-02-07 13:39:40||853.8||853.8||853.8||853.5|2
1644241190000|2022-02-07 13:39:50||853.5||853.5||853.5||853.5|0
1644241200000|2022-02-07 13:40:00|855.3|853.8|854.8|853.5|855.3|853.8|854.8|853.3|7
1644241210000|2022-02-07 13:40:10|855|853.8|855.3|854|855.3|854|855|853.8|0
1644241220000|2022-02-07 13:40:20|855|853.8|855.3|853.8|855.3|853.8|855|853.8|3
1644241230000|2022-02-07 13:40:30|855.5|854|855.5|854|855.5|854.3|855.3|853.8|3
1644241240000|2022-02-07 13:40:40|855.8|854.3|855.8|854.3|855.8|854.5|855.8|854.3|10
1644241250000|2022-02-07 13:40:50|856|854.5|855.8|854.5|856|854.5|855.8|854.3|1
1644241260000|2022-02-07 13:41:00|856||855.8||856||855.8||2
1644241270000|2022-02-07 13:41:10|856|854.8|856|854.8|856|854.8|856|854.8|73
1644241280000|2022-02-07 13:41:20|855.8|854.5|855.8|854.5|855.8|854.5|855.8|854.5|0
1644241290000|2022-02-07 13:41:30|856|854.3|855.5|854.3|856|854.3|855.5|854.3|191
1644241300000|2022-02-07 13:41:40|855.8||855.8||855.8||855.5||9
1644241310000|2022-02-07 13:41:50|855.5|854.5|856|854.8|856|854.8|855.5|854.3|28
1644241320000|2022-02-07 13:42:00|856.3|854.5|855.8|854.3|856.3|854.8|855.8|854.3|0
1644241330000|2022-02-07 13:42:10||854.5||854.3||854.5||854.3|4
1644241340000|2022-02-07 13:42:20||854.5||854.3||854.5||854.3|0
1644241350000|2022-02-07 13:42:30||854.5||854.5||854.5||854.3|0
1644241360000|2022-02-07 13:42:40|855.5|854.3|855.3|854|855.5|854.5|855.3|854|8
1644241370000|2022-02-07 13:42:50|855.5|854.3|855.3|854|855.5|854.3|855.3|854|6
1644241380000|2022-02-07 13:43:00|855.5|854.3|855.3|854|855.5|854.3|855.3|854|48
1644241400000|2022-02-07 13:43:20|855|853.8|855|853.5|855|853.8|854.8|853.5|0
1644241410000|2022-02-07 13:43:30|854.8|853.3|854.8|853.5|855|853.5|854.8|853.3|0
1644241420000|2022-02-07 13:43:40|854.5|853.3|854.8|853.5|854.8|853.5|854.5|853.3|0
1644241430000|2022-02-07 13:43:50|855|853.3|855|853.8|855|853.8|855|853.3|20
1644241450000|2022-02-07 13:44:10|854.8|853.5|854.8|853.5|855|853.8|854.8|853.5|8
1644241470000|2022-02-07 13:44:30||853.3||853.5||853.5||853.3|0
1644241480000|2022-02-07 13:44:40|854.5|853.3|854.8|853.3|854.8|853.5|854.5|853.3|33
1644241490000|2022-02-07 13:44:50|854.5|853.5|854.8|853.5|854.8|853.5|854.5|853.5|8
1644241500000|2022-02-07 13:45:00|855|853.3|854.5|853.3|855|853.3|854.5|853.3|24
1644241510000|2022-02-07 13:45:10|854.3|853|854.3|853|854.5|853.3|854.3|853|5
1644241520000|2022-02-07 13:45:20|854.5|853.3|854.5|853|854.5|853.3|854.5|853|14
1644241530000|2022-02-07 13:45:30||853.3||853.3||853.3||853|0
1644241540000|2022-02-07 13:45:40||853||853||853||853|0
1644241560000|2022-02-07 13:46:00||853.3||853||853.3||853|2
1644241570000|2022-02-07 13:46:10|854.3|853.3|854.5|853|854.5|853.3|854.3|853|9
1644241580000|2022-02-07 13:46:20||853.3||853||853.3||853|8
1644241590000|2022-02-07 13:46:30||853.3||853||853.3||853|8
1644241600000|2022-02-07 13:46:40||853.3||853||853.3||853|2
1644241610000|2022-02-07 13:46:50|854.3||854.5||854.5||854.3||14
1644241620000|2022-02-07 13:47:00|854.3|852.8|854.3|853|854.5|853|854.3|852.8|52
1644241630000|2022-02-07 13:47:10|854.5|852.8|854.8|853.3|854.8|853.5|854.3|852.8|16
1644241640000|2022-02-07 13:47:20|854.5|853.5|854.5|853.3|854.8|853.5|854.5|853|1
1644241650000|2022-02-07 13:47:30|854.8||854.5||854.8||854.5||0
1644241660000|2022-02-07 13:47:40|854.8||854.8||854.8||854.8||8
1644241670000|2022-02-07 13:47:50|854.5|853|854|852.5|854.5|853|854|852.5|1
1644241680000|2022-02-07 13:48:00|853.8|852.8|853.8|852.5|854|852.8|853.8|852.5|2
1644241690000|2022-02-07 13:48:10|854|852.3|854|852.5|854|852.5|853.8|852.3|0
1644241700000|2022-02-07 13:48:20|853.8|852.8|854|852.8|854|852.8|853.8|852.8|0
1644241710000|2022-02-07 13:48:30||852.5||852.5||852.8||852.5|0
1644241720000|2022-02-07 13:48:40|854.3|852.8|854.3|852.8|854.3|852.8|854|852.5|3
1644241730000|2022-02-07 13:48:50|854||854.3||854.3||854||0
1644241740000|2022-02-07 13:49:00|854|852.5|854|852.5|854|852.5|854|852.5|0
1644241750000|2022-02-07 13:49:10|853.8|852.3|853.5|852.3|853.8|852.5|853.5|852.3|0
1644241760000|2022-02-07 13:49:20|853.8|852|853.8|852.3|853.8|852.3|853.5|852|0
1644241770000|2022-02-07 13:49:30||852.5||852.5||852.5||852.3|0
1644241780000|2022-02-07 13:49:40||852.3||852.5||852.5||852.3|0
1644241790000|2022-02-07 13:49:50||852.3||852.5||852.5||852.3|0
1644241800000|2022-02-07 13:50:00|854|852.3|853.8|852.3|854|852.3|853.8|852.3|1
1644241810000|2022-02-07 13:50:10|853.5|852|853.5|852|853.8|852|853.3|852|2
1644241820000|2022-02-07 13:50:20||852.3||852||852.3||852|0
1644241830000|2022-02-07 13:50:30|853.3||853.5||853.5||853.3||0
1644241840000|2022-02-07 13:50:40|853.3|852.3|853.3|852|853.5|852.3|853.3|852|1
1644241850000|2022-02-07 13:50:50|853.5|852.3|853.5|852|853.5|852.3|853.3|852|22
1644241860000|2022-02-07 13:51:00|853.8|852.3|853.5|852.3|853.8|852.3|853.5|852.3|0
1644241870000|2022-02-07 13:51:10|853.3|852|853.3|852|853.5|852|853.3|852|1
1644241880000|2022-02-07 13:51:20|853.5|851.8|853.3|851.8|853.5|851.8|853|851.8|0
1644241890000|2022-02-07 13:51:30|853.8|852.3|854.3|852.8|854.3|852.8|853.8|852.3|62
1644241900000|2022-02-07 13:51:40|854|852.5|854|852.8|854.3|852.8|854|852.5|0
1644241910000|2022-02-07 13:51:50||852.5||852.5||852.8||852.5|1
1644241920000|2022-02-07 13:52:00|853.8|852.8|853.8|852.3|853.8|852.8|853.8|852.3|0
1644241930000|2022-02-07 13:52:10|854|852.5|854|852.5|854|852.5|853.8|852.5|5
1644241940000|2022-02-07 13:52:20|||||||||1
1644241950000|2022-02-07 13:52:30|854.3|852.8|854.3|852.8|854.3|852.8|854.3|852.8|3
1644241960000|2022-02-07 13:52:40|854.5|853|854.5|853|854.5|853.3|854.3|853|3
1644241970000|2022-02-07 13:52:50|854.3|852.8|854.3|853|854.5|853|854.3|852.8|2
1644241980000|2022-02-07 13:53:00|854.5|852.8|854.5|853|854.8|853.3|854.5|852.8|4
1644241990000|2022-02-07 13:53:10|854.8|853.3|854.8|853.5|854.8|853.5|854.8|853.3|2
1644242000000|2022-02-07 13:53:20|855|853.3|855|853.5|855|853.8|855|853.3|0
1644242010000|2022-02-07 13:53:30|855.3|853.8|855.3|853.8|855.3|853.8|855.3|853.5|3
1644242020000|2022-02-07 13:53:40|855.5|854|855.3|854|855.5|854|855.3|854|7
1644242030000|2022-02-07 13:53:50|855.5||855.3||855.5||855.3||14
1644242040000|2022-02-07 13:54:00|855|853.5|854.8|853.3|855|853.8|854.8|853.3|30
1644242050000|2022-02-07 13:54:10|854.5|853.5|854.8|853.5|854.8|853.5|854.5|853.5|1
1644242060000|2022-02-07 13:54:20|855||854.8||855||854.8||0
1644242070000|2022-02-07 13:54:30|855|853.3|855|853.5|855|853.5|855|853.3|0
1644242080000|2022-02-07 13:54:40|855.3|853.8|855|853.8|855.3|853.8|855|853.5|232
1644242090000|2022-02-07 13:54:50|855.3|854|855.5|854|855.5|854|855.3|854|0
1644242100000|2022-02-07 13:55:00|855.3|853.8|855|853.8|855.5|853.8|855|853.8|0
1644242110000|2022-02-07 13:55:10|855.3|853.5|855|853.8|855.3|853.8|854.8|853.5|0
1644242120000|2022-02-07 13:55:20||853.5||853.8||853.8||853.5|0
1644242130000|2022-02-07 13:55:30|855.3|854|855.5|854|855.5|854|855.3|854|0
1644242140000|2022-02-07 13:55:40|855.3|854.3|855.3|854|855.3|854.3|855.3|854|1
1644242150000|2022-02-07 13:55:50|855.5||855.5||855.5||855.5||0
1644242160000|2022-02-07 13:56:00|855.3|853.8|855|853.8|855.5|854|855|853.8|4
1644242170000|2022-02-07 13:56:10|855.3|854|855.3|853.8|855.3|854|855.3|853.8|0
1644242190000|2022-02-07 13:56:30|855|853.5|855|853.8|855|853.8|855|853.5|0
1644242200000|2022-02-07 13:56:40|855.3|853.5|855|853.5|855.3|853.5|854.8|853.5|1
1644242210000|2022-02-07 13:56:50|855.3|853.8|855.3|853.8|855.3|853.8|855.3|853.5|4
1644242220000|2022-02-07 13:57:00|855|854|855.5|854.3|855.5|854.3|855|854|3
1644242230000|2022-02-07 13:57:10||854||854||854||854|0
1644242240000|2022-02-07 13:57:20|855.3||855.5||855.5||855.3||0
1644242250000|2022-02-07 13:57:30|855.3||855.5||855.5||855.3||0
1644242260000|2022-02-07 13:57:40||854.3||854||854.3||854|0
1644242270000|2022-02-07 13:57:50|855.3|854.3|855.5|854.3|855.5|854.3|855.3|854|1
1644242280000|2022-02-07 13:58:00|855.3|854|855.3|853.8|855.3|854|855.3|853.8|1
1644242290000|2022-02-07 13:58:10|855.5|854|855.5|854.3|855.5|854.3|855.5|853.8|0
1644242300000|2022-02-07 13:58:20|855.8|854|855.5|854.3|855.8|854.3|855.5|854|2
1644242310000|2022-02-07 13:58:30|855.3|854|855.3|854|855.5|854.3|855.3|854|0
1644242320000|2022-02-07 13:58:40|855.5||855.5||855.5||855.3||0
1644242330000|2022-02-07 13:58:50|855.3|854.3|855.5|854.3|855.5|854.3|855.3|854.3|1
1644242340000|2022-02-07 13:59:00|855.3|854|855.5|854|855.5|854.3|855.3|854|0
1644242350000|2022-02-07 13:59:10|855.3||855.5||855.5||855.3||0
1644242360000|2022-02-07 13:59:20|855.3||855.5||855.5||855.3||0
1644242370000|2022-02-07 13:59:30|855.3||855.5||855.5||855.3||0
1644242390000|2022-02-07 13:59:50|855.3|853.8|854.3|853|855.3|853.8|854.3|852.8|9
1644242400000|2022-02-07 14:00:00|854|852.8|853.3|852|854.3|852.8|853.3|851.8|6
1644242410000|2022-02-07 14:00:10|853.5|851.8|853.3|852|853.5|852|853|851.5|10
1644242420000|2022-02-07 14:00:20|853|851.8|853|851.5|853|852|853|851.5|10
1644242430000|2022-02-07 14:00:30|852.8|851.8|853|851.8|853|851.8|852.8|851.3|4
1644242440000|2022-02-07 14:00:40||851.5||851.8||851.8||851.5|5
1644242450000|2022-02-07 14:00:50|853.3|852|853|851.8|853.3|852|853|851.8|0
1644242460000|2022-02-07 14:01:00|852.8|851.5|852.8|851.5|853|851.5|852.8|851.3|1
1644242470000|2022-02-07 14:01:10|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851.3|3
1644242480000|2022-02-07 14:01:20|853|851.8|852.8|851.5|853|851.8|852.8|851.5|0
1644242490000|2022-02-07 14:01:30|853|851.3|852.8|851.3|853|851.5|852.8|851.3|1
1644242500000|2022-02-07 14:01:40|853|851.5|852.8|851.3|853|851.5|852.8|851.3|0
1644242510000|2022-02-07 14:01:50|852.5|851|852.8|851.3|852.8|851.3|852.5|851|0
1644242520000|2022-02-07 14:02:00|852.5||852.5||852.8||852.5||0
1644242530000|2022-02-07 14:02:10|852.8|851.5|852.8|851.5|853|851.5|852.8|851.5|5
1644242540000|2022-02-07 14:02:20|853|851.3|853|851.5|853|851.5|853|851.3|0
1644242550000|2022-02-07 14:02:30|853.3|851.8|853.3|852|853.3|852|853|851.8|0
1644242560000|2022-02-07 14:02:40||851.8||852||852||851.8|0
1644242570000|2022-02-07 14:02:50|853|851.8|853|851.5|853.3|851.8|853|851.5|1
1644242580000|2022-02-07 14:03:00|852.8||852.8||852.8||852.8||0
1644242590000|2022-02-07 14:03:10|853|851.3|853.3|851.8|853.3|851.8|853|851.3|1
1644242600000|2022-02-07 14:03:20|853|852|853|851.8|853.3|852|853|851.8|1
1644242610000|2022-02-07 14:03:30|852.8|851.5|852.5|851.3|852.8|851.8|852.5|851.3|0
1644242620000|2022-02-07 14:03:40|852.3|851|852.3|851|852.3|851|852.3|851|7
1644242640000|2022-02-07 14:04:00|852|850.8|852|850.8|852|851|852|850.8|11
1644242650000|2022-02-07 14:04:10|851.8|850.5|851.8|850.5|852|850.8|851.5|850.3|38
1644242660000|2022-02-07 14:04:20|851.5|850.3|851.8|850.3|851.8|850.5|851.5|850.3|0
1644242670000|2022-02-07 14:04:30|852|850.5|851.8|850.5|852|850.5|851.8|850.3|1
1644242680000|2022-02-07 14:04:40|852|850.3|851.8|850.5|852|850.5|851.8|850.3|0
1644242690000|2022-02-07 14:04:50|852|850.8|851.8|850.3|852|850.8|851.8|850.3|0
1644242700000|2022-02-07 14:05:00|851.5|850.5|851.8|850.5|851.8|850.5|851.5|850.5|44
1644242710000|2022-02-07 14:05:10|851.5|850.3|851.8|850.5|851.8|850.5|851.5|850.3|1
1644242720000|2022-02-07 14:05:20|851.5|850.3|851.8|850.3|851.8|850.3|851.5|850.3|56
1644242730000|2022-02-07 14:05:30|851.5|850.5|851.8|850.5|851.8|850.5|851.5|850.5|0
1644242740000|2022-02-07 14:05:40|852|850.8|852|850.8|852|850.8|852|850.8|0
1644242750000|2022-02-07 14:05:50|852.3|851|852.3|851|852.3|851|852|851|0
1644242760000|2022-02-07 14:06:00|852.5|850.8|852.5|851.3|852.5|851.3|852.3|850.8|2
1644242770000|2022-02-07 14:06:10|852.3|851|852.5|851.3|852.5|851.3|852.3|850.8|4
1644242780000|2022-02-07 14:06:20|852.8|851|852|850.5|852.8|851|851.8|850.5|0
1644242790000|2022-02-07 14:06:30|851.8|850.3|852|850.5|852|850.5|851.8|850.3|1
1644242800000|2022-02-07 14:06:40|851.8|850.8|852|850.8|852|850.8|851.8|850.5|0
1644242810000|2022-02-07 14:06:50|852.3|850.5|852.3|850.8|852.3|850.8|852.3|850.5|0
1644242820000|2022-02-07 14:07:00|852|850.5|851.8|850.5|852|850.8|851.8|850.5|1
1644242830000|2022-02-07 14:07:10|852|850.3|852|850.5|852|850.5|851.8|850.3|0
1644242840000|2022-02-07 14:07:20|851.8|850.3|851.8|850.3|851.8|850.5|851.8|850.3|1
1644242850000|2022-02-07 14:07:30|851.5|850.5|851.5|850.3|851.8|850.5|851.5|850.3|0
1644242860000|2022-02-07 14:07:40|851.8|850|851.8|850.3|851.8|850.5|851.5|850|0
1644242870000|2022-02-07 14:07:50|851.5|850|851.8|850.5|851.8|850.5|851.5|850|2
1644242880000|2022-02-07 14:08:00|851.5|850.3|851.5|850|851.5|850.3|851.5|850|2
1644242890000|2022-02-07 14:08:10|851.3|850.3|851.5|850|851.5|850.3|851.3|850|0
1644242900000|2022-02-07 14:08:20|851.3||851.3||851.5||851.3||0
1644242910000|2022-02-07 14:08:30||849.8||849.8||849.8||849.8|0
1644242920000|2022-02-07 14:08:40|851|850|851|849.5|851.3|850|851|849.5|13
1644242930000|2022-02-07 14:08:50|850.8|849.3|850.8|849.5|850.8|849.5|850.5|849.3|2
1644242940000|2022-02-07 14:09:00|850.5|849.3|850.8|849.5|850.8|849.5|850.5|849.3|4
1644242950000|2022-02-07 14:09:10|850.5|849.3|851|849.5|851|849.5|850.5|849.3|14
1644242960000|2022-02-07 14:09:20|850.8||851||851||850.8||0
1644242970000|2022-02-07 14:09:30||849.8||849.8||849.8||849.8|0
1644242980000|2022-02-07 14:09:40|850.8|849.5|851|849.5|851|849.5|850.8|849.5|2
1644242990000|2022-02-07 14:09:50|850.8|849.8|851.3|849.8|851.3|849.8|850.8|849.8|0
1644243000000|2022-02-07 14:10:00|851.8|850.3|851.5|850.3|851.8|850.5|851.5|850.3|64
1644243010000|2022-02-07 14:10:10|851.8||851.8||851.8||851.5||0
1644243020000|2022-02-07 14:10:20|851.5||851.5||851.8||851.5||1
1644243030000|2022-02-07 14:10:30|851.8|850|851.5|850|851.8|850|851.3|850|25
1644243040000|2022-02-07 14:10:40|851.3|849.8|851.3|850|851.3|850|851.3|849.8|0
1644243050000|2022-02-07 14:10:50|851.5||851.5||851.5||851.5||0
1644243060000|2022-02-07 14:11:00|851.3|849.8|851.3|849.8|851.3|849.8|851|849.5|0
1644243070000|2022-02-07 14:11:10|851||851||851.3||851||2
1644243080000|2022-02-07 14:11:20|851.3||851||851.3||851||0
1644243090000|2022-02-07 14:11:30|851.3||851||851.3||851||0
1644243100000|2022-02-07 14:11:40|850.8|849.5|850.8|849.5|851|849.8|850.8|849.5|0
1644243110000|2022-02-07 14:11:50|851|849.8|850.8|849.5|851|849.8|850.8|849.5|1
1644243120000|2022-02-07 14:12:00|851|849.8|850.8|849.5|851|849.8|850.8|849.5|2
1644243130000|2022-02-07 14:12:10|851||850.8||851||850.8||0
1644243140000|2022-02-07 14:12:20|851|849.8|851|849.8|851|849.8|851|849.8|0
1644243160000|2022-02-07 14:12:40|851.3|850|851.3|850|851.3|850|851|850|1
1644243170000|2022-02-07 14:12:50|851.5||851.5||851.5||851.3||1
1644243180000|2022-02-07 14:13:00|851.8|850.3|851.8|850.5|851.8|850.5|851.8|850.3|0
1644243190000|2022-02-07 14:13:10|851.5|850.3|851.3|850|851.8|850.3|851.3|850|1
1644243200000|2022-02-07 14:13:20|851.5|850.3|851.5|850.3|851.5|850.3|851.3|850|0
1644243210000|2022-02-07 14:13:30|851.3|850|851.5|850|851.5|850|851.3|850|0
1644243220000|2022-02-07 14:13:40|851.3|849.8|851.3|850|851.5|850|851.3|849.8|130
1644243230000|2022-02-07 14:13:50|851.5|850.3|851.5|850.3|851.8|850.3|851.5|850.3|0
1644243240000|2022-02-07 14:14:00|851.3|849.8|851.3|849.8|851.5|850|851.3|849.8|1
1644243250000|2022-02-07 14:14:10|851|850|851|849.8|851.3|850|851|849.8|1
1644243260000|2022-02-07 14:14:20|851.3|850|851.3|849.8|851.5|850|851.3|849.8|0
1644243270000|2022-02-07 14:14:30|851|849.5|851|849.5|851.3|849.5|851|849.5|0
1644243280000|2022-02-07 14:14:40|850.8||850.8||851||850.8||0
1644243290000|2022-02-07 14:14:50|851||851||851||850.8||0
1644243300000|2022-02-07 14:15:00|850.8||851||851||850.8||0
1644243310000|2022-02-07 14:15:10|850.8||850.8||851||850.8||0
1644243320000|2022-02-07 14:15:20|||||||||4
1644243330000|2022-02-07 14:15:30|||||||||23
1644243340000|2022-02-07 14:15:40||849.3||849.3||849.3||849.3|15
1644243350000|2022-02-07 14:15:50|850.5||850.5||850.5||850.5||3
1644243360000|2022-02-07 14:16:00|||||||||2
1644243370000|2022-02-07 14:16:10|850.3|849|850.3|849|850.3|849|850.3|849|20
1644243380000|2022-02-07 14:16:20|||||||||1
1644243390000|2022-02-07 14:16:30|850|848.8|850.3|849|850.5|849.3|850|848.8|21
1644243400000|2022-02-07 14:16:40||848.8||849||849||848.8|1
1644243410000|2022-02-07 14:16:50||848.8||848.8||849||848.8|0
1644243420000|2022-02-07 14:17:00|850|848.5|850.3|848.8|850.3|848.8|849.8|848.5|13
1644243430000|2022-02-07 14:17:10||849||849||849||848.8|0
1644243440000|2022-02-07 14:17:20||848.8||849||849||848.8|0
1644243450000|2022-02-07 14:17:30|850|848.8|850|848.5|850.3|848.8|850|848.5|1
1644243460000|2022-02-07 14:17:40|849.8|848.8|849.8|848.5|849.8|848.8|849.8|848.5|62
1644243470000|2022-02-07 14:17:50|849.5|848.3|849.8|848.5|849.8|848.5|849.5|848.3|50
1644243480000|2022-02-07 14:18:00|849.5|848.3|849.5|848.3|849.8|848.5|849.5|848.3|25
1644243490000|2022-02-07 14:18:10|849.8|848.5|849.8|848.3|849.8|848.5|849.5|848.3|68
1644243500000|2022-02-07 14:18:20|849.5|848.5|849.3|848|849.8|848.5|849.3|847.8|58
1644243510000|2022-02-07 14:18:30|849|847.8|849.5|848|849.5|848|848.8|847.5|24
1644243520000|2022-02-07 14:18:40|849.3|848.3|849.3|848|849.5|848.3|849|847.8|19
1644243530000|2022-02-07 14:18:50|849|847.8|849.3|848|849.3|848|849|847.8|0
1644243540000|2022-02-07 14:19:00|849.5|847.8|848.5|847.3|849.5|847.8|848.5|847.3|64
1644243550000|2022-02-07 14:19:10|848.8|847.5|848.8|847.3|848.8|847.5|848.5|847.3|1
1644243560000|2022-02-07 14:19:20|849|847.5|849|847.8|849|847.8|849|847.5|4
1644243570000|2022-02-07 14:19:30|848.8|847.5|848.8|847.5|848.8|847.5|848.8|847.5|1
1644243580000|2022-02-07 14:19:40|849|847.8|849|847.5|849|847.8|849|847.5|0
1644243590000|2022-02-07 14:19:50|848.8|847.8|849|847.8|849|847.8|848.8|847.8|0
1644243610000|2022-02-07 14:20:10|848.8|847.5|849|847.5|849|847.8|848.8|847.5|2
1644243620000|2022-02-07 14:20:20|848.8||848.8||849||848.8||0
1644243630000|2022-02-07 14:20:30|849|847.3|849|847.5|849|847.8|848.8|847.3|0
1644243640000|2022-02-07 14:20:40|848.8|847.8|848.8|847.5|849|847.8|848.8|847.5|0
1644243650000|2022-02-07 14:20:50||847.3||847.3||847.5||847.3|0
1644243660000|2022-02-07 14:21:00|848.5|847.5|848.3|847|848.8|847.5|848.3|846.8|1
1644243670000|2022-02-07 14:21:10|848.5||848.3||848.5||848.3||1
1644243680000|2022-02-07 14:21:20|848|846.8|848|846.5|848|847|848|846.5|24
1644243690000|2022-02-07 14:21:30|847.8|846.8|848.3|846.8|848.3|846.8|847.8|846.5|4
1644243700000|2022-02-07 14:21:40||847||846.8||847||846.8|20
1644243710000|2022-02-07 14:21:50|848.5|847|848.8|847.5|848.8|847.5|848.3|847|1
1644243720000|2022-02-07 14:22:00|849|847.3|848.8|847.3|849|847.3|848.5|847.3|0
1644243730000|2022-02-07 14:22:10|848.5|847|848.5|847|848.5|847.3|848.3|847|0
1644243740000|2022-02-07 14:22:20|848.3|847.3|848.5|847.3|848.5|847.3|848.3|847|0
1644243750000|2022-02-07 14:22:30|848.8|847.5|849.5|848|849.5|848|848.8|847.5|0
1644243760000|2022-02-07 14:22:40|849.3|848.3|849.8|848.3|849.8|848.3|849.3|848.3|0
1644243770000|2022-02-07 14:22:50|849.5|848|849.5|848|849.8|848|849.3|847.8|2
1644243780000|2022-02-07 14:23:00|849.8|848.3|849.8|848.3|849.8|848.5|849.5|848.3|1
1644243790000|2022-02-07 14:23:10|850|848.5|850|848.8|850|848.8|850|848.3|0
1644243800000|2022-02-07 14:23:20|850.3|848.5|850.3|849|850.5|849|850.3|848.5|139
1644243810000|2022-02-07 14:23:30|850.5|849.3|850.5|849|850.5|849.3|850.3|849|11
1644243820000|2022-02-07 14:23:40|850.3|848.8|850.3|849|850.5|849|850.3|848.8|8
1644243830000|2022-02-07 14:23:50|850|848.8|850|848.5|850|848.8|849.8|848.5|12
1644243840000|2022-02-07 14:24:00|849.8|848.8|850|848.8|850|848.8|849.8|848.5|14
1644243850000|2022-02-07 14:24:10||848.5||848.8||848.8||848.5|0
1644243860000|2022-02-07 14:24:20|850.3|848.5|850.3|848.8|850.3|848.8|850|848.5|1
1644243870000|2022-02-07 14:24:30|850|848.5|850|848.5|850|848.8|850|848.5|0
1644243880000|2022-02-07 14:24:40||848.8||848.5||848.8||848.5|0
1644243890000|2022-02-07 14:24:50|849.8||849.8||849.8||849.8||8
1644243900000|2022-02-07 14:25:00|850|848.8|850.5|849|850.5|849.3|850|848.5|9
1644243910000|2022-02-07 14:25:10|850.3|848.8|850.3|848.8|850.5|848.8|850.3|848.8|1
1644243920000|2022-02-07 14:25:20|850||850.3||850.3||850||0
1644243930000|2022-02-07 14:25:30|850||850||850.3||850||2
1644243940000|2022-02-07 14:25:40|||||||||1
1644243950000|2022-02-07 14:25:50|849.8|848.5|849.8|848.5|850|848.5|849.8|848.5|11
1644243960000|2022-02-07 14:26:00|850|848.8|850|848.8|850|848.8|849.8|848.8|6
1644243970000|2022-02-07 14:26:10|849.8|848.5|849.8|848.5|849.8|848.5|849.8|848.5|6
1644243980000|2022-02-07 14:26:20|850||849.8||850||849.8||11
1644243990000|2022-02-07 14:26:30|850|848.8|850|848.8|850.3|848.8|850|848.8|2
1644244000000|2022-02-07 14:26:40|850.3|848.5|849.5|848.3|850.3|848.5|849.5|848.3|6
1644244010000|2022-02-07 14:26:50|849.3|848|849.3|848|849.3|848.3|849.3|848|0
1644244020000|2022-02-07 14:27:00|849.5|848.3|849.8|848.3|849.8|848.3|849.5|848.3|14
1644244030000|2022-02-07 14:27:10|850|848.5|849.8|848.5|850|848.5|849.8|848.3|2
1644244040000|2022-02-07 14:27:20|850|848.8|850.3|849|850.3|849|850|848.8|2
1644244050000|2022-02-07 14:27:30|850.5|849.3|850.5|849|850.5|849.3|850.5|849|5
1644244060000|2022-02-07 14:27:40|850.3|849.3|850.5|849.3|850.5|849.3|850.3|849|0
1644244070000|2022-02-07 14:27:50|850.8|849|850.5|849.3|850.8|849.3|850.5|849|41
1644244080000|2022-02-07 14:28:00|850.3|849|850.3|849|850.5|849|850|848.5|122
1644244090000|2022-02-07 14:28:10|850|848.8|850|848.8|850.3|848.8|850|848.5|0
1644244100000|2022-02-07 14:28:20|849.8|848.5|849.8|848.3|849.8|848.8|849.8|848.3|0
1644244110000|2022-02-07 14:28:30|849.5|848.5|849.5|848.3|849.8|848.5|849.5|848.3|0
1644244120000|2022-02-07 14:28:40|849.8|848.5|849.8|848.3|849.8|848.5|849.5|848.3|5
1644244130000|2022-02-07 14:28:50|849.5|848|849.5|848|849.8|848|849.5|848|0
1644244140000|2022-02-07 14:29:00|849.3|848.3|849|847.8|849.3|848.3|849|847.5|8
1644244150000|2022-02-07 14:29:10|849.3|847.5|849.3|847.8|849.3|848|849.3|847.5|4
1644244160000|2022-02-07 14:29:20||848||847.8||848||847.8|0
1644244180000|2022-02-07 14:29:40|849|848|849|847.8|849|848|849|847.8|0
1644244190000|2022-02-07 14:29:50||847.5||847.8||847.8||847.5|0
1644244200000|2022-02-07 14:30:00|849.3|848|849|847.8|849.3|848|849|847.8|0
1644244210000|2022-02-07 14:30:10|849.3|847.5|849.3|847.8|849.3|847.8|848.8|847.5|0
1644244220000|2022-02-07 14:30:20|849|847.5|849.5|848|849.5|848|849|847.5|51
1644244230000|2022-02-07 14:30:30|849.8|848.3|849.8|848.5|850.3|848.8|849.8|848.3|8
1644244240000|2022-02-07 14:30:40|850|848.3|849.8|848.5|850|848.5|849.8|848.3|0
1644244250000|2022-02-07 14:30:50|849.5|848.3|849.8|848.5|849.8|848.5|849.5|848.3|0
1644244260000|2022-02-07 14:31:00|849.5|848.3|849.5|848|849.5|848.3|849.5|848|123
1644244270000|2022-02-07 14:31:10|849.3|847.5|848.8|847.5|849.3|847.5|848.8|847.5|53
1644244280000|2022-02-07 14:31:20|848.5|847.3|848.5|847.3|848.5|847.5|848.5|847.3|2
1644244290000|2022-02-07 14:31:30|848.8|847.5|848.8|847.5|848.8|847.5|848.8|847.3|7
1644244300000|2022-02-07 14:31:40|848.5|847.3|848.5|847.3|848.8|847.5|848.3|847|16
1644244310000|2022-02-07 14:31:50|848.8|847.5|848.8|847.5|848.8|847.5|848.5|847.3|3
1644244320000|2022-02-07 14:32:00|849|847.3|849|847.5|849.3|847.8|849|847.3|0
1644244330000|2022-02-07 14:32:10|848.8|847.8|848.5|847.3|849|847.8|848.5|847.3|0
1644244340000|2022-02-07 14:32:20|848.3|847|848.3|847|848.5|847.3|848.3|847|0
1644244350000|2022-02-07 14:32:30|848.5||848.3||848.5||848.3||46
1644244360000|2022-02-07 14:32:40|848.5|847.3|848.5|847.3|848.5|847.3|848.3|847|10
1644244370000|2022-02-07 14:32:50|848.8|847.5|848.8|847.5|848.8|847.5|848.8|847.5|5
1644244380000|2022-02-07 14:33:00|848.5|847.3|849.3|847.8|849.3|847.8|848.5|847.3|4
1644244390000|2022-02-07 14:33:10|849|847.5|848.8|847.5|849|847.5|848.5|847|1
1644244400000|2022-02-07 14:33:20|848.5|847.3|848.8|847.5|848.8|847.5|848.5|847.3|0
1644244410000|2022-02-07 14:33:30|848.5|847.3|848.8|847.5|848.8|847.5|848.5|847.3|6
1644244420000|2022-02-07 14:33:40|849|847.8|849|847.5|849|847.8|849|847.5|2
1644244430000|2022-02-07 14:33:50|849.3|847.8|849.3|847.8|849.3|847.8|849|847.8|59
1644244440000|2022-02-07 14:34:00||848||848||848||847.8|14
1644244450000|2022-02-07 14:34:10|849|847.8|849.5|848|849.5|848|849|847.5|30
1644244460000|2022-02-07 14:34:20|849.3||849.3||849.5||849.3||14
1644244470000|2022-02-07 14:34:30|849.5|848.3|849.5|848.3|849.5|848.3|849.3|848|1
1644244480000|2022-02-07 14:34:40|849.3|848|849.3|848|849.3|848.3|849.3|848|0
1644244490000|2022-02-07 14:34:50||847.8||848||848||847.8|6
1644244500000|2022-02-07 14:35:00|849.5|848.3|849.8|848.3|849.8|848.5|849.5|848|126
1644244510000|2022-02-07 14:35:10||848.5||848.5||848.5||848.3|0
1644244520000|2022-02-07 14:35:20|849.5|848.3|849.8|848.5|850|848.5|849.5|848.3|1
1644244530000|2022-02-07 14:35:30|850|848.3|849.5|848.3|850|848.5|849.5|848.3|12
1644244540000|2022-02-07 14:35:40|849.3|848|849.3|848|849.3|848|849.3|848|0
1644244550000|2022-02-07 14:35:50|||||||||4
1644244560000|2022-02-07 14:36:00|849.5|847.8|849|847.8|849.8|848.3|849|847.8|16
1644244570000|2022-02-07 14:36:10|848.8|847.5|848.8|847.5|848.8|847.5|848.8|847.5|106
1644244580000|2022-02-07 14:36:20|849|847.3|848.8|847.5|849|847.5|848.8|847.3|2
1644244590000|2022-02-07 14:36:30|848.5|847.3|848.8|847.5|848.8|847.5|848.5|847.3|4
1644244600000|2022-02-07 14:36:40|848.5|847.3|848.5|847.3|848.8|847.5|848.5|847|5
1644244610000|2022-02-07 14:36:50|848.3|847|848.3|847|848.3|847.3|848.3|847|0
1644244620000|2022-02-07 14:37:00|848.5|846.8|848.3|847|848.5|847|848|846.8|118
1644244630000|2022-02-07 14:37:10|848|846.8|848|846.8|848|846.8|848|846.5|4
1644244640000|2022-02-07 14:37:20|848.3|846.5|847.8|846.3|848.3|846.5|847.8|846.3|13
1644244650000|2022-02-07 14:37:30|847.5|846.5|847.8|846.3|847.8|846.5|847.5|846.3|4
1644244660000|2022-02-07 14:37:40|847.5|846|847.5|846|847.8|846|847.3|846|17
1644244670000|2022-02-07 14:37:50|847.3|845.8|847.3|846|847.5|846|847.3|845.8|33
1644244680000|2022-02-07 14:38:00|847.5|846.3|848|846.8|848|846.8|847.5|846.3|5
1644244690000|2022-02-07 14:38:10|848.3|847|848.3|847|848.3|847|848|846.8|3
1644244700000|2022-02-07 14:38:20|848.5|846.8|848.8|847.5|848.8|847.5|848.5|846.8|14
1644244710000|2022-02-07 14:38:30|848.5|847|848.8|847.3|848.8|847.3|848.5|847|1
1644244720000|2022-02-07 14:38:40|849|847.5|849.3|848|849.3|848|849|847.5|24
1644244730000|2022-02-07 14:38:50|849|847.8|849|847.8|849|847.8|849|847.8|0
1644244740000|2022-02-07 14:39:00|848.8|847.5|848.8|847.5|849|847.8|848.8|847.5|0
1644244750000|2022-02-07 14:39:10|848.5|847.3|848.5|847.3|848.5|847.3|848.5|847.3|0
1644244760000|2022-02-07 14:39:20|848.8|847.5|849|847.8|849|847.8|848.5|847.3|50
1644244770000|2022-02-07 14:39:30|849.3|848|849.3|848|849.3|848|849.3|847.8|0
1644244780000|2022-02-07 14:39:40|849|847.8|848.8|847.5|849|848|848.8|847.3|1
1644244790000|2022-02-07 14:39:50|848.5|847.3|848.5|847|848.8|847.5|848.5|847|2
1644244800000|2022-02-07 14:40:00|848.3|847.3|848.3|847|848.3|847.3|848.3|846.8|1
1644244810000|2022-02-07 14:40:10|848|846.8|848.3|847|848.3|847|848|846.8|1
1644244820000|2022-02-07 14:40:20|848|846.8|847.8|846.5|848|846.8|847.8|846.3|3
1644244830000|2022-02-07 14:40:30|848|846.8|847.8|846.5|848|846.8|847.8|846.5|11
1644244840000|2022-02-07 14:40:40|848|846.8|847.5|846.3|848|846.8|847.5|846.3|115
1644244850000|2022-02-07 14:40:50|847.8|846|847.8|846.5|847.8|846.5|847.5|846|4
1644244860000|2022-02-07 14:41:00|847.5|846.3|848|846.8|848|846.8|847.5|846.3|18
1644244870000|2022-02-07 14:41:10|848.3|847|847.8|846.5|848.3|847|847.8|846.5|4
1644244880000|2022-02-07 14:41:20|848|846.8|848|846.8|848.3|846.8|847.8|846.5|85
1644244900000|2022-02-07 14:41:40||846.5||846.8||846.8||846.5|0
1644244910000|2022-02-07 14:41:50|847.8|846.5|848|846.8|848|846.8|847.8|846.5|0
1644244920000|2022-02-07 14:42:00|848.5|847|847.8|846.5|848.5|847|847.8|846.5|64
1644244930000|2022-02-07 14:42:10|847.5|846.3|847.5|846|847.8|846.3|847.5|846|0
1644244940000|2022-02-07 14:42:20|847.3|846.3|847.5|846.3|847.5|846.3|847.3|846|0
1644244950000|2022-02-07 14:42:30|847.8|846.5|847.8|846.3|847.8|846.5|847.5|846.3|6
1644244960000|2022-02-07 14:42:40|847.5|846.5|847.8|846.5|847.8|846.5|847.5|846.3|0
1644244970000|2022-02-07 14:42:50|848|846.8|847|845.8|848|846.8|847|845.8|45
1644244980000|2022-02-07 14:43:00|847.3|846|846.5|845.3|847.3|846|846.5|845|24
1644244990000|2022-02-07 14:43:10|846.8|845.5|846.3|845|846.8|845.5|846.3|845|148
1644245000000|2022-02-07 14:43:20|845.5|844.3|845.8|844.3|845.8|844.5|845.5|844.3|422
1644245010000|2022-02-07 14:43:30|846|844.5|847|845.5|847|845.5|846|844.5|14
1644245020000|2022-02-07 14:43:40|846.8|845.8|847.3|845.8|847.3|846|846.8|845.8|56
1644245030000|2022-02-07 14:43:50|847.5|846|847.5|846.3|847.5|846.3|847.3|845.8|25
1644245040000|2022-02-07 14:44:00||846||846.3||846.3||846|5
1644245050000|2022-02-07 14:44:10|847.3|846|847.3|846|847.5|846.3|847.3|846|2
1644245060000|2022-02-07 14:44:20||845.8||845.8||846||845.8|0
1644245070000|2022-02-07 14:44:30|846.8|846|846.5|845.3|846.8|846|846.5|845|95
1644245080000|2022-02-07 14:44:40|846.3|845|846.5|845|846.5|845|846.3|845|9
1644245090000|2022-02-07 14:44:50|846.3|844.8|845.8|844.3|846.5|844.8|845.8|844.3|44
1644245100000|2022-02-07 14:45:00|845.5|844|845.5|844|845.5|844|845|843.8|99
1644245110000|2022-02-07 14:45:10|845.3|843.8|845.3|844|845.5|844|845|843.8|35
1644245120000|2022-02-07 14:45:20|845.5|843.8|845|843.8|845.5|843.8|844.5|843|80
1644245130000|2022-02-07 14:45:30|845.3|844|845|843.8|845.3|844|845|843.5|3
1644245140000|2022-02-07 14:45:40|845.3||845||845.3||845||0
1644245150000|2022-02-07 14:45:50|845.3|844|846|844.5|846|844.8|845.3|844|33
1644245160000|2022-02-07 14:46:00|845.8|844.3|845.8|844.5|845.8|844.5|845.8|844.3|1
1644245170000|2022-02-07 14:46:10|846.3|844.8|845.8|844.5|846.3|845|845.8|844.5|56
1644245180000|2022-02-07 14:46:20|845.5|844.3|845.3|844|845.5|844.3|845.3|844|3
1644245190000|2022-02-07 14:46:30|845|843.8|845.5|844|845.5|844.3|845|843.8|21
1644245200000|2022-02-07 14:46:40||844.3||844.3||844.3||844|3
1644245210000|2022-02-07 14:46:50|845.8|844|845.8|844.5|845.8|844.5|845.8|844|54
1644245220000|2022-02-07 14:47:00|846.3|845|846|844.8|846.3|845|846|844.8|17
1644245230000|2022-02-07 14:47:10|845.8|844.5|846|844.5|846|844.5|845.8|844.5|1
1644245240000|2022-02-07 14:47:20||844.8||844.8||844.8||844.5|0
1644245250000|2022-02-07 14:47:30|845.8|844.5|846|844.8|846|844.8|845.8|844.5|8
1644245260000|2022-02-07 14:47:40|845.8|844.5|846|844.5|846|844.8|845.8|844.5|7
1644245270000|2022-02-07 14:47:50|845.8|844.8|846|844.5|846|844.8|845.8|844.5|1
1644245280000|2022-02-07 14:48:00|845.8|844.3|845.3|843.8|846|844.3|845.3|843.8|3
1644245290000|2022-02-07 14:48:10|845|844|845.3|843.8|845.5|844|845|843.8|5
1644245300000|2022-02-07 14:48:20|845|844|845.8|844.5|845.8|844.5|845|844|0
1644245310000|2022-02-07 14:48:30|846|844.3|846|844.8|846|844.8|845.8|844.3|0
1644245320000|2022-02-07 14:48:40|845.8|844.3|845.3|844|845.8|844.5|845.3|844|52
1644245330000|2022-02-07 14:48:50|845.5|844.3|845.5|844.3|845.8|844.3|845.5|844.3|95
1644245340000|2022-02-07 14:49:00|845.3|844|845|843.8|845.3|844.3|845|843.8|0
1644245350000|2022-02-07 14:49:10|845.3|844|845.3|844|845.5|844.3|845.3|844|3
1644245360000|2022-02-07 14:49:20|845|843.8|845.5|844|845.5|844.3|845|843.8|0
1644245370000|2022-02-07 14:49:30|845.3|844.3|845.5|844.3|845.5|844.3|845.3|844.3|0
1644245380000|2022-02-07 14:49:40|845.3|844|845.3|843.8|845.3|844|845.3|843.8|2
1644245390000|2022-02-07 14:49:50|845.5|844|845.5|844|845.5|844|845.3|844|0
1644245400000|2022-02-07 14:50:00|845.3|844.3|845.8|844.5|845.8|844.5|845.3|844|10
1644245410000|2022-02-07 14:50:10|846|844.8|847.3|845.8|847.3|846|846|844.5|4
1644245420000|2022-02-07 14:50:20|847.5|846|847.8|846.3|847.8|846.5|847.5|846|35
1644245430000|2022-02-07 14:50:30|847.5|846.5|847.5|846.3|847.8|846.5|847.5|846|30
1644245440000|2022-02-07 14:50:40|847.3|846|847.5|846|847.5|846.3|847.3|846|3
1644245450000|2022-02-07 14:50:50|847.3|846.3|848|846.8|848|846.8|847.3|846.3|46
1644245460000|2022-02-07 14:51:00|848.3|847|849|847.5|849|847.5|848|846.8|141
1644245470000|2022-02-07 14:51:10|848.8|847.8|849|847.8|849.5|848|848.8|847.5|10
1644245480000|2022-02-07 14:51:20|848.8|847.5|848.5|847|849|847.8|848.3|846.8|6
1644245490000|2022-02-07 14:51:30|848.3|847.3|848.5|847|848.5|847.3|848.3|846.8|2
1644245500000|2022-02-07 14:51:40|848.3|847.3|847.5|846.3|848.5|847.3|847.5|846|0
1644245510000|2022-02-07 14:51:50|847.8|846.5|848|846.5|848|846.8|847.8|846.5|5
1644245520000|2022-02-07 14:52:00|847.8|846.3|847.5|846.3|848|846.5|847.5|846.3|3
1644245530000|2022-02-07 14:52:10|847.8|846.5|847.8|846.5|848|846.5|847.5|846.3|0
1644245540000|2022-02-07 14:52:20|848|846.3|847.8|846.5|848|846.5|847.8|846.3|0
1644245550000|2022-02-07 14:52:30|848|846.8|847.8|846.5|848|846.8|847.8|846.5|0
1644245560000|2022-02-07 14:52:40|848|846.8|848.3|847|848.3|847|847.8|846.8|25
1644245570000|2022-02-07 14:52:50|848.5|847.3|849|847.8|849|847.8|848.5|847.3|32
1644245580000|2022-02-07 14:53:00|848.8|847.3|848.8|847.5|849|847.8|848.8|847.3|13
1644245590000|2022-02-07 14:53:10|849|847.8|848.8|847.3|849|847.8|848.8|847.3|0
1644245600000|2022-02-07 14:53:20|848.5|847|848.3|846.8|848.5|847.3|848|846.8|25
1644245610000|2022-02-07 14:53:30|848|847|848.3|846.8|848.3|847|848|846.8|7
1644245620000|2022-02-07 14:53:40|848.5|847|848.5|847.3|848.5|847.3|848.3|847|0
1644245630000|2022-02-07 14:53:50|848.8|847|848.8|847.3|849|847.8|848.8|847|2
1644245640000|2022-02-07 14:54:00|848.5|847.5|848.3|847|848.8|847.5|848.3|846.8|1
1644245650000|2022-02-07 14:54:10|848.5|846.8|848.5|847.3|848.5|847.3|848.5|846.8|1
1644245660000|2022-02-07 14:54:20||847||847.3||847.3||847|4
1644245670000|2022-02-07 14:54:30|848.8|847.5|848.8|847.5|849|847.5|848.5|847.5|0
1644245680000|2022-02-07 14:54:40|849|847.3|848.5|847.3|849|847.3|848.5|847.3|9
1644245690000|2022-02-07 14:54:50|848.8|847|848.8|847.5|848.8|847.5|848.8|847|1
1644245700000|2022-02-07 14:55:00|848.5|847.3|849.3|848|849.3|848|848.5|847.3|4
1644245710000|2022-02-07 14:55:10|849.5|848.3|849|847.8|849.5|848.3|849|847.5|5
1644245720000|2022-02-07 14:55:20|849.3|848|849.5|848.3|849.5|848.3|849|848|6
1644245730000|2022-02-07 14:55:30|849.8|848|849.3|848|849.8|848|849.3|847.8|14
1644245740000|2022-02-07 14:55:40|849.5|847.8|849.3|848|849.5|848.3|849.3|847.8|40
1644245750000|2022-02-07 14:55:50||847.8||848||848||847.8|0
1644245760000|2022-02-07 14:56:00|849.5|847.8|849.5|848.3|849.5|848.3|849.3|847.8|2
1644245770000|2022-02-07 14:56:10|849.8|848.5|849.8|848.3|849.8|848.5|849.8|848.3|1
1644245780000|2022-02-07 14:56:20|849.3|848|849.3|847.8|849.3|848|849|847.8|0
1644245790000|2022-02-07 14:56:30|849|847.5|848.3|846.8|849|847.5|848.3|846.8|0
1644245800000|2022-02-07 14:56:40||847||847||847||846.8|0
1644245810000|2022-02-07 14:56:50||846.8||846.8||847||846.8|4
1644245820000|2022-02-07 14:57:00|848|846.5|848.3|847|848.3|847|848|846.5|0
1644245830000|2022-02-07 14:57:10|848.5|846.8|849|847.8|849.3|847.8|848.5|846.8|241
1644245840000|2022-02-07 14:57:20|849.3|847.5|848.5|847.3|849.3|847.5|848.5|847.3|2
1644245850000|2022-02-07 14:57:30|848.8|847|848.8|847.5|848.8|847.5|848.3|847|38
1644245860000|2022-02-07 14:57:40|||||||||13
1644245870000|2022-02-07 14:57:50|849|847.8|849|847.5|849.3|848|848.8|847.5|31
1644245880000|2022-02-07 14:58:00|848.8|847.8|849.3|848|849.3|848|848.8|847.5|27
1644245890000|2022-02-07 14:58:10|849.5|848.3|849.5|848.3|849.5|848.3|849.3|848|48
1644245900000|2022-02-07 14:58:20|849.8|848.5|850|848.5|850|848.8|849.8|848.3|25
1644245910000|2022-02-07 14:58:30|849.8|848.8|850|848.8|850|848.8|849.8|848.8|0
1644245920000|2022-02-07 14:58:40|850.3|848.5|850|848.5|850.3|848.8|850|848.5|3
1644245930000|2022-02-07 14:58:50||848.8||848.8||848.8||848.8|0
1644245940000|2022-02-07 14:59:00|849.8|848.5|850.3|849|850.3|849|849.8|848.5|13
1644245950000|2022-02-07 14:59:10|850|848.8|850.3|848.8|850.3|849|850|848.8|58
1644245960000|2022-02-07 14:59:20|850.5|849|850.5|849.3|850.5|849.3|850.5|848.8|1
1644245970000|2022-02-07 14:59:30|850.8|849.5|850.8|849.5|851|849.5|850.8|849.5|0
1644245980000|2022-02-07 14:59:40|850.5|849.3|850.8|849.5|850.8|849.5|850.5|849.3|4
1644245990000|2022-02-07 14:59:50|850.5|849.3|850.8|849.5|850.8|849.5|850.5|849.3|1
1644246000000|2022-02-07 15:00:00|850.5|849.3|850.5|849.3|850.8|849.5|850.5|849.3|5
1644246010000|2022-02-07 15:00:10|850.3|849|850.3|848.8|850.3|849|850.3|848.8|66
1644246020000|2022-02-07 15:00:20|850|848.5|850|848.5|850|848.8|850|848.5|0
1644246030000|2022-02-07 15:00:30|849.8|848.3|849.3|847.8|850|848.5|849.3|847.8|4
1644246040000|2022-02-07 15:00:40|849|848|849.3|847.8|849.3|848|849|847.8|1
1644246050000|2022-02-07 15:00:50|849|847.5|848.8|847.5|849|847.8|848.8|847.5|22
1644246060000|2022-02-07 15:01:00|849|847.8|848.8|847.5|849|847.8|848.8|847.5|2
1644246070000|2022-02-07 15:01:10||847.3||847.3||847.3||847.3|1
1644246080000|2022-02-07 15:01:20|848.5|847.5|849|847.5|849|847.5|848.5|847.3|0
1644246090000|2022-02-07 15:01:30|848.8|847.3|848|846.8|848.8|847.3|848|846.8|14
1644246100000|2022-02-07 15:01:40|847.8|846.5|848.3|846.8|848.3|847|847.8|846.5|4
1644246110000|2022-02-07 15:01:50|848.5|847|848.3|847|848.5|847|848.3|847|0
1644246120000|2022-02-07 15:02:00|848|846.8|847.5|846.3|848|846.8|847.5|846.3|26
1644246130000|2022-02-07 15:02:10|847.8|846|847.5|846.3|847.8|846.3|847.5|846|8
1644246140000|2022-02-07 15:02:20|847.8|846.5|847.5|846.3|847.8|846.5|847.5|846.3|1
1644246150000|2022-02-07 15:02:30|847.8|846.5|848|846.5|848|846.5|847.5|846.5|10
1644246160000|2022-02-07 15:02:40|847.8|846.8|847.8|846.5|848|846.8|847.8|846.5|4
1644246170000|2022-02-07 15:02:50|848|846.8|848|846.8|848|846.8|847.8|846.8|0
1644246180000|2022-02-07 15:03:00|847.8|846.3|847.8|846.5|847.8|846.5|847.5|846.3|7
1644246190000|2022-02-07 15:03:10|848|846.8|848|846.5|848|846.8|847.8|846.3|7
1644246200000|2022-02-07 15:03:20|847.8|846.8|847.8|846.5|847.8|846.8|847.8|846.3|0
1644246210000|2022-02-07 15:03:30|848|846.8|848|846.8|848.3|846.8|847.8|846.8|13
1644246220000|2022-02-07 15:03:40||846.5||846.8||846.8||846.5|0
1644246230000|2022-02-07 15:03:50|848.3|846.5|848|846.5|848.3|846.5|848|846.5|1
1644246240000|2022-02-07 15:04:00|847.8|846.8|848|846.5|848|846.8|847.8|846.5|1
1644246250000|2022-02-07 15:04:10|848.3|846.8|848.3|847|848.5|847|848.3|846.8|4
1644246260000|2022-02-07 15:04:20|848.5||848.3||848.5||848.3||1
1644246270000|2022-02-07 15:04:30|848.5|846.8|848.3|847|848.5|847|848.3|846.8|0
1644246280000|2022-02-07 15:04:40|848.5|847.3|850|848.8|850|848.8|848.5|847.3|48
1644246290000|2022-02-07 15:04:50|849.8|848.5|850.5|849.3|850.5|849.3|849.8|848.5|26
1644246300000|2022-02-07 15:05:00|850.3|849|850|848.8|850.3|849|850|848.5|7
1644246310000|2022-02-07 15:05:10|850.3|849|849|847.5|850.3|849|849|847.5|41
1644246320000|2022-02-07 15:05:20|848.8|847.8|849|847.5|849|847.8|848.8|847.5|0
1644246330000|2022-02-07 15:05:30|849.3|847.8|849.3|847.8|849.3|848|849.3|847.8|0
1644246340000|2022-02-07 15:05:40|849.5|848|849.5|848|849.5|848.3|849.3|848|5
1644246350000|2022-02-07 15:05:50|849.3|848.3|849.5|848|849.5|848.3|849.3|848|0
1644246360000|2022-02-07 15:06:00|849.3|848.3|849.8|848.3|849.8|848.3|849.3|848.3|10
1644246370000|2022-02-07 15:06:10|849.5|848|849.5|848|849.5|848.3|849.3|848|0
1644246380000|2022-02-07 15:06:20|849.3|848.3|849|847.8|849.5|848.3|849|847.8|40
1644246390000|2022-02-07 15:06:30|849.3|847.5|849|847.5|849.3|847.5|848.8|847.5|1
1644246400000|2022-02-07 15:06:40|849.3|847.8|849.3|847.8|849.3|848|849.3|847.8|0
1644246410000|2022-02-07 15:06:50|849.5|848|849.5|848.3|849.8|848.3|849.5|848|0
1644246420000|2022-02-07 15:07:00|849.8|848.5|849.8|848.3|849.8|848.5|849.8|848.3|1
1644246430000|2022-02-07 15:07:10|849.5|848|849.3|848|849.8|848.3|849.3|848|0
1644246440000|2022-02-07 15:07:20|848.8|847.5|849|847.8|849|847.8|848.8|847.5|9
1644246450000|2022-02-07 15:07:30|849.3|848|849.5|848|849.5|848.3|849.3|848|1
1644246460000|2022-02-07 15:07:40|849.3|847.8|849|847.5|849.3|848|849|847.5|0
1644246470000|2022-02-07 15:07:50|849.3|847.8|849|847.8|849.3|847.8|849|847.5|6
1644246480000|2022-02-07 15:08:00|849.3|847.5|849.3|847.8|849.3|847.8|849.3|847.5|0
1644246490000|2022-02-07 15:08:10|849.5|848|849.5|848|849.5|848.3|849.5|847.8|0
1644246500000|2022-02-07 15:08:20||848.3||848.3||848.3||848|0
1644246510000|2022-02-07 15:08:30|849.3|848|849.3|848|849.3|848|849.3|848|4
1644246520000|2022-02-07 15:08:40|849.5|848.3|849.5|848.3|849.5|848.3|849.5|848.3|0
1644246530000|2022-02-07 15:08:50|849.8|848|850|848.5|850|848.5|849.8|848|0
1644246540000|2022-02-07 15:09:00|849.8|848.3|849.5|848|850|848.3|849.5|848|0
1644246550000|2022-02-07 15:09:10|849.3|847.8|849.5|848|849.5|848|849.3|847.8|0
1644246560000|2022-02-07 15:09:20|849.3|847.8|849.5|848|849.8|848.3|849.3|847.8|0
1644246570000|2022-02-07 15:09:30||848.3||848||848.3||848|0
1644246580000|2022-02-07 15:09:40|849.3|848.3|849.3|847.8|849.3|848.3|849.3|847.8|0
1644246590000|2022-02-07 15:09:50|849|847.5|849|847.8|849|847.8|849|847.5|0
1644246600000|2022-02-07 15:10:00|849.3|848|849.5|848|849.5|848.3|849|847.8|0
1644246610000|2022-02-07 15:10:10||848.3||848.3||848.3||848.3|0
1644246630000|2022-02-07 15:10:30|849.8|848.5|849.8|848.3|849.8|848.5|849.5|848.3|0
1644246640000|2022-02-07 15:10:40||848.5||848.5||848.5||848.5|1
1644246650000|2022-02-07 15:10:50|850|848.8|849.3|848|850|848.8|849.3|848|9
1644246660000|2022-02-07 15:11:00|849|847.8|849.5|848.3|849.8|848.3|849|847.8|2
1644246670000|2022-02-07 15:11:10|849.8|848.5|849.5|848.3|849.8|848.5|849.5|848|11
1644246680000|2022-02-07 15:11:20|849.3|848|849.3|848|849.3|848|849|847.8|65
1644246690000|2022-02-07 15:11:30|849|847.8|850|848.5|850|848.5|849|847.8|34
1644246700000|2022-02-07 15:11:40|849.8||849.8||849.8||849.8||0
1644246710000|2022-02-07 15:11:50|850|848.3|849.8|848.3|850|848.3|849.5|848.3|5
1644246720000|2022-02-07 15:12:00|849.5|848|849.3|848|849.8|848|849.3|848|1
1644246730000|2022-02-07 15:12:10|849.5|848.3|849.3|848|849.5|848.3|849.3|848|0
1644246740000|2022-02-07 15:12:20|849.5|847.8|849.3|848|849.5|848|849.3|847.8|0
1644246750000|2022-02-07 15:12:30|849.5|847.8|849.5|848|849.5|848|849.3|847.8|2
1644246760000|2022-02-07 15:12:40|849.3|848.8|850.3|848.8|850.3|849|849.3|848.8|39
1644246770000|2022-02-07 15:12:50|850.5|849|850.8|849.3|850.8|849.3|850.3|848.8|4
1644246780000|2022-02-07 15:13:00|850.5|849|850.8|849.3|850.8|849.3|850.3|849|6
1644246790000|2022-02-07 15:13:10|850.5|849.5|850.5|849.3|850.8|849.5|850.5|849|1
1644246820000|2022-02-07 15:13:40|850.8|849.5|849.5|848|851|849.8|849.5|848|81
1644246830000|2022-02-07 15:13:50|849.8|848.3|849.8|848.3|849.8|848.3|849.3|848|13
1644246840000|2022-02-07 15:14:00|849.5|848|849.5|848|849.5|848|849.3|848|10
1644246850000|2022-02-07 15:14:10|849.8|848.3|849.8|848.3|849.8|848.3|849.5|848.3|15
1644246860000|2022-02-07 15:14:20|849.5|848|849|847.5|849.8|848.3|848.8|847.3|8
1644246870000|2022-02-07 15:14:30|848.8|847.3|849|847.8|849|847.8|848.8|847.3|6
1644246880000|2022-02-07 15:14:40|849.3|847.5|849.8|848.3|849.8|848.3|849.3|847.5|0
1644246890000|2022-02-07 15:14:50|849.5|848|849.5|848.3|849.8|848.3|849.5|848|0
1644246900000|2022-02-07 15:15:00|849.8|848|849.5|848.3|849.8|848.5|849.5|848|0
1644246910000|2022-02-07 15:15:10|849.3|848|849.5|848|849.5|848|849.3|847.8|0
1644246920000|2022-02-07 15:15:20|849.8|848.3|849.8|848.3|849.8|848.5|849.5|848.3|0
1644246930000|2022-02-07 15:15:30||848.5||848.5||848.5||848.3|1
1644246940000|2022-02-07 15:15:40|850|848.8|849.8|848.5|850|848.8|849.8|848.5|0
1644246950000|2022-02-07 15:15:50|850||849.8||850||849.8||0
1644246960000|2022-02-07 15:16:00|850|848.3|850|848.5|850|848.8|850|848.3|2
1644246970000|2022-02-07 15:16:10||848.8||848.5||848.8||848.5|0
1644246980000|2022-02-07 15:16:20||848.8||848.8||848.8||848.5|1
1644246990000|2022-02-07 15:16:30|850.3|849|850|848.8|850.3|849|850|848.8|4
1644247000000|2022-02-07 15:16:40|850.3|848.5|850.3|849|850.3|849|850|848.5|28
1644247010000|2022-02-07 15:16:50||848.8||848.8||848.8||848.8|24
1644247020000|2022-02-07 15:17:00|850|848.5|849.5|848.3|850|848.5|849.5|848.3|5
1644247030000|2022-02-07 15:17:10|849.8||849.5||849.8||849.5||1
1644247050000|2022-02-07 15:17:30|850|848.8|850.3|848.8|850.3|848.8|850|848.8|4
1644247060000|2022-02-07 15:17:40|850||850.3||850.3||850||2
1644247070000|2022-02-07 15:17:50|850|849|850.3|849|850.3|849|850|848.8|11
1644247080000|2022-02-07 15:18:00|850|848.8|850.3|849|850.5|849|850|848.8|1
1644247090000|2022-02-07 15:18:10|850|848.8|850|848.8|850|849|850|848.8|2
1644247100000|2022-02-07 15:18:20|850.3|849|850.3|848.8|850.3|849|850|848.8|0
1644247110000|2022-02-07 15:18:30||849||849||849||848.8|20
1644247120000|2022-02-07 15:18:40|850|848.8|850.3|848.8|850.3|848.8|850|848.8|2
1644247130000|2022-02-07 15:18:50|850|849|850|848.8|850|849|850|848.8|0
1644247140000|2022-02-07 15:19:00|850.3|849|849.5|848.3|850.3|849|849.5|848.3|12
1644247150000|2022-02-07 15:19:10|849.8|848|850|848.5|850|848.8|849.8|848|1
1644247160000|2022-02-07 15:19:20|849.8|848.8|849.8|848.5|850|848.8|849.8|848.3|0
1644247170000|2022-02-07 15:19:30|849.5|848.3|849.8|848.3|849.8|848.5|849.5|848.3|2
1644247180000|2022-02-07 15:19:40|849.5|848.5|849.8|848.5|849.8|848.5|849.5|848.3|0
1644247190000|2022-02-07 15:19:50||848.3||848.5||848.5||848.3|1
1644247200000|2022-02-07 15:20:00|849.5|848.3|849.5|848.3|849.8|848.5|849.5|848.3|0
1644247210000|2022-02-07 15:20:10|849.8|848.5|849.8|848.5|850|848.5|849.5|848.3|10
1644247220000|2022-02-07 15:20:20|850||849.8||850||849.8||0
1644247230000|2022-02-07 15:20:30|850|848.8|850|848.5|850|848.8|850|848.5|0
1644247240000|2022-02-07 15:20:40|849.8|848.8|850|848.8|850|848.8|849.8|848.5|0
1644247250000|2022-02-07 15:20:50||848.5||848.8||848.8||848.5|0
1644247260000|2022-02-07 15:21:00||848.5||848.8||848.8||848.5|0
1644247270000|2022-02-07 15:21:10||848.5||848.8||848.8||848.5|0
1644247280000|2022-02-07 15:21:20|849.8|848.5|849.8|848.3|850|848.8|849.8|848.3|1
1644247290000|2022-02-07 15:21:30||848.5||848.5||848.5||848.5|0
1644247300000|2022-02-07 15:21:40||848.3||848.5||848.5||848.3|2
1644247310000|2022-02-07 15:21:50|849.5|848.3|850|848.8|850|848.8|849.5|848.3|5
1644247320000|2022-02-07 15:22:00|849.8|848.5|849.8|848.3|849.8|848.8|849.8|848.3|1
1644247330000|2022-02-07 15:22:10|849.5|848|849.5|848|849.5|848.3|849.5|848|0
1644247340000|2022-02-07 15:22:20|849.8|848.3|849.5|848.3|849.8|848.5|849.5|848|0
1644247370000|2022-02-07 15:22:50|849.3|847.8|849|847.8|849.3|847.8|849|847.8|39
1644247380000|2022-02-07 15:23:00|848.8|847.5|848.5|847.3|848.8|847.5|848.5|847.3|10
1644247390000|2022-02-07 15:23:10||847||847.3||847.3||847|0
1644247400000|2022-02-07 15:23:20|848.8|847.5|848.8|847.3|848.8|847.5|848.5|847.3|2
1644247410000|2022-02-07 15:23:30|848.5||848.5||848.8||848.5||0
1644247420000|2022-02-07 15:23:40||847||847.3||847.3||847|1
1644247430000|2022-02-07 15:23:50|848.8||848.5||848.8||848.5||0
1644247440000|2022-02-07 15:24:00|848.8|847.5|848.8|847.5|848.8|847.5|848.5|847.3|0
1644247450000|2022-02-07 15:24:10|849|847.3|848.5|847.3|849|847.5|848.5|847.3|0
1644247460000|2022-02-07 15:24:20|848.8|847.5|849.5|848.3|849.5|848.3|848.8|847.5|23
1644247470000|2022-02-07 15:24:30|849.3|848|849.3|848|849.5|848|849.3|847.8|13
1644247480000|2022-02-07 15:24:40|849.5||849.5||849.5||849.3||0
1644247490000|2022-02-07 15:24:50|849.3|847.8|849.3|848|849.3|848|849.3|847.8|7
1644247500000|2022-02-07 15:25:00|848.5|847.8|848.3|847|848.8|848|848.3|847|23
1644247510000|2022-02-07 15:25:10|848|846.8|848|846.5|848.3|846.8|848|846.5|2
1644247520000|2022-02-07 15:25:20|847.8|846.8|848|846.8|848|846.8|847.8|846.5|12
1644247530000|2022-02-07 15:25:30|848.3||848||848.3||848||0
1644247540000|2022-02-07 15:25:40|848.3||848||848.3||848||0
1644247550000|2022-02-07 15:25:50|848.3||848||848.3||848||6
1644247560000|2022-02-07 15:26:00||846.5||846.8||846.8||846.5|0
1644247570000|2022-02-07 15:26:10|847.8|846.5|847.8|846.3|847.8|846.5|847.8|846.3|5
1644247580000|2022-02-07 15:26:20|847.5|846.5|847.8|846.3|847.8|846.5|847.5|846.3|1
1644247590000|2022-02-07 15:26:30|848|846.5|848|846.5|848|846.8|848|846.5|1
1644247600000|2022-02-07 15:26:40|847.8|846.3|848|846.5|848|846.5|847.8|846.3|0
1644247610000|2022-02-07 15:26:50|847.8||847.8||848||847.8||0
1644247620000|2022-02-07 15:27:00|848|846.8|848.3|846.8|848.3|847|848|846.8|2
1644247630000|2022-02-07 15:27:10|848|847|847.5|846.3|848|847|847.5|846.3|131
1644247640000|2022-02-07 15:27:20|847.3|846|847.5|846.3|847.5|846.3|847.3|846|52
1644247650000|2022-02-07 15:27:30|||||||||5
1644247660000|2022-02-07 15:27:40|847.3|846|847.3|846|847.3|846|847.3|846|1
1644247670000|2022-02-07 15:27:50|847.5|846.3|847.5|846|847.5|846.3|847.5|846|1
1644247680000|2022-02-07 15:28:00|847.3|846.3|847|845.5|847.5|846.3|847|845.5|1
1644247690000|2022-02-07 15:28:10|846.8|845.8|847|845.8|847|845.8|846.8|845.5|0
1644247700000|2022-02-07 15:28:20||845.5||845.5||845.8||845.5|0
1644247710000|2022-02-07 15:28:30|846.5|845.8|846.5|845.3|846.5|845.8|846.5|845.3|16
1644247720000|2022-02-07 15:28:40|846.8|845.5|846.8|845.5|846.8|845.5|846.8|845.3|0
1644247730000|2022-02-07 15:28:50|847|845.8|847|845.8|847|845.8|847|845.5|1
1644247740000|2022-02-07 15:29:00|846.8|845.5|846.5|845.3|846.8|845.5|846.5|845.3|5
1644247750000|2022-02-07 15:29:10|846.8||846.5||846.8||846.5||2
1644247760000|2022-02-07 15:29:20|846.3|845|846.3|845|846.3|845.3|846.3|845|41
1644247770000|2022-02-07 15:29:30|846|844.8|845.5|844|846|844.8|845.5|844|18
1644247780000|2022-02-07 15:29:40|845.8|844.3|845.8|844.5|845.8|844.5|845.8|844.3|2
1644247790000|2022-02-07 15:29:50|845.5|844.3|846|844.5|846|844.5|845.5|844.3|1
1644247800000|2022-02-07 15:30:00|845.8|844.3|845.5|844.3|845.8|844.3|845.5|844|2
1644247810000|2022-02-07 15:30:10|845.8|844|845.3|844|845.8|844.3|845.3|843.8|43
1644247820000|2022-02-07 15:30:20|845.5|844.3|845.5|844|845.5|844.3|845.3|844|0
1644247830000|2022-02-07 15:30:30|845.3|843.8|845|843.8|845.5|843.8|844.8|843.5|4
1644247840000|2022-02-07 15:30:40|845.3|844|845.5|844.3|845.5|844.3|845|843.8|53
1644247850000|2022-02-07 15:30:50||844||844||844.3||844|6
1644247860000|2022-02-07 15:31:00|845.3|843.8|844.8|843.5|845.3|843.8|844.8|843.5|70
1644247870000|2022-02-07 15:31:10|845.3|843.8|845|843.8|845.3|844|845|843.8|52
1644247880000|2022-02-07 15:31:20|845.3|844|845.3|843.8|845.3|844|845|843.8|3
1644247890000|2022-02-07 15:31:30|845|844|845.3|844|845.3|844|845|843.8|2
1644247900000|2022-02-07 15:31:40|845.5||845.5||845.5||845.5||1
1644247910000|2022-02-07 15:31:50|845.3|844.3|845.5|844.3|845.5|844.3|845.3|844.3|0
1644247920000|2022-02-07 15:32:00|845.8|844|846.5|845.3|846.5|845.3|845.8|844|11
1644247930000|2022-02-07 15:32:10|846.8|845.5|847.3|845.8|847.3|845.8|846.5|845.5|2
1644247940000|2022-02-07 15:32:20|847|846|847.3|846|847.5|846.3|847|845.8|15
1644247950000|2022-02-07 15:32:30|847.5||847.3||847.5||847.3||0
1644247960000|2022-02-07 15:32:40|847.5|845.8|847.3|846|847.5|846|847.3|845.8|14
1644247970000|2022-02-07 15:32:50|847.5||847.5||847.5||847.5||1
1644247980000|2022-02-07 15:33:00|847.8|846.3|848|846.8|848|846.8|847.5|846|1
1644247990000|2022-02-07 15:33:10|848.3|846.5|848.5|847.3|848.8|847.3|848|846.5|21
1644248000000|2022-02-07 15:33:20|848.3|847|848.3|847|848.3|847|848.3|846.8|4
1644248010000|2022-02-07 15:33:30|848.5||848.5||848.5||848.5||0
1644248020000|2022-02-07 15:33:40||847.3||847.3||847.3||847.3|5
1644248030000|2022-02-07 15:33:50|848.8||848.8||848.8||848.8||11
1644248040000|2022-02-07 15:34:00|848.5|847|848.5|847|848.5|847.3|848.5|847|0
1644248050000|2022-02-07 15:34:10|848.3|847.3|848.5|847|848.5|847.3|848.3|847|0
1644248060000|2022-02-07 15:34:20|848.3|847.3|848.5|847|848.5|847.3|848.3|847|1
1644248070000|2022-02-07 15:34:30|848.3|847.3|848.3|846.8|848.3|847.3|848.3|846.8|11
1644248080000|2022-02-07 15:34:40|848.5|847|848.5|847.3|848.5|847.3|848.5|847|3
1644248090000|2022-02-07 15:34:50||847||847||847.3||847|0
1644248100000|2022-02-07 15:35:00|848.3|847.3|848.3|847|848.3|847.3|848.3|846.8|1
1644248110000|2022-02-07 15:35:10|848|846.8|848|846.5|848|847|848|846.5|12
1644248120000|2022-02-07 15:35:20|848.3|846.8|848.3|846.8|848.3|847|848.3|846.5|2
1644248130000|2022-02-07 15:35:30||847||847||847||846.8|0
1644248140000|2022-02-07 15:35:40|848.5|847.3|848.5|847|848.5|847.3|848.3|847|0
1644248150000|2022-02-07 15:35:50|848.3|847.3|848.3|847|848.3|847.3|848.3|847|5
1644248160000|2022-02-07 15:36:00|848.5|847.3|848.3|847|848.5|847.3|848.3|847|0
1644248170000|2022-02-07 15:36:10|848.5||848.3||848.5||848.3||5
1644248180000|2022-02-07 15:36:20|848|846.8|848|846.5|848|846.8|848|846.5|2
1644248190000|2022-02-07 15:36:30||846.8||846.5||846.8||846.5|1
1644248200000|2022-02-07 15:36:40|847.8|846.3|847.5|846|847.8|846.3|847.5|846|1
1644248210000|2022-02-07 15:36:50|847.3|846.3|847.5|846|847.8|846.5|847.3|846|19
1644248220000|2022-02-07 15:37:00|847.3|846.3|847|845.8|847.3|846.3|847|845.8|8
1644248230000|2022-02-07 15:37:10|847.3|846|847.3|845.8|847.3|846|847.3|845.8|2
1644248240000|2022-02-07 15:37:20|847|846|847.3|845.8|847.3|846|847|845.8|5
1644248250000|2022-02-07 15:37:30|847|845.5|846.8|845.3|847|845.8|846.8|845.3|0
1644248260000|2022-02-07 15:37:40|846.5|845|846.5|845|846.5|845.3|846.3|845|17
1644248270000|2022-02-07 15:37:50|846|845.3|845.8|844.3|846|845.3|845.8|844.3|380
1644248280000|2022-02-07 15:38:00|845.5|844|845.3|844|845.5|844.3|845.3|844|46
1644248290000|2022-02-07 15:38:10|845|843.8|844.8|843.5|845|843.8|844.8|843.3|0
1644248300000|2022-02-07 15:38:20|845|843.8|845|843.8|845|843.8|845|843.8|0
1644248310000|2022-02-07 15:38:30||843.5||843.8||843.8||843.5|28
1644248320000|2022-02-07 15:38:40|845.3|844|845.3|844|845.3|844|845.3|844|3
1644248330000|2022-02-07 15:38:50|845.5|844.3|845.5|844.3|845.5|844.3|845.5|844|0
1644248340000|2022-02-07 15:39:00|845.8|844.5|846|844.5|846|844.5|845.5|844.5|0
1644248350000|2022-02-07 15:39:10|845.8|844.3|845.8|844.3|845.8|844.5|845.8|844.3|0
1644248360000|2022-02-07 15:39:20|845.5|844.5|845.5|844|845.5|844.5|845.5|844|0
1644248370000|2022-02-07 15:39:30||844.3||844||844.3||844|0
1644248380000|2022-02-07 15:39:40|845.8|844.3|845.8|844.3|845.8|844.3|845.8|844|12
1644248390000|2022-02-07 15:39:50|845.5|844.5|845.5|844.3|845.5|844.5|845.5|844|0
1644248400000|2022-02-07 15:40:00|845.8|844.5|845.8|844.3|846|844.5|845.5|844.3|0
1644248410000|2022-02-07 15:40:10|845.5|844|845.3|844|845.5|844.3|845.3|844|0
1644248420000|2022-02-07 15:40:20|845|843.8|845|843.8|845|843.8|845|843.8|16
1644248430000|2022-02-07 15:40:30|845.3|844|845.3|844|845.3|844|845.3|844|7
1644248440000|2022-02-07 15:40:40|845|843.8|845|843.8|845|844|845|843.8|5
1644248450000|2022-02-07 15:40:50|845.3|843.5|845|843.8|845.3|843.8|845|843.5|1
1644248460000|2022-02-07 15:41:00|845.3|844|845.5|844|845.5|844|845.3|844|3
1644248470000|2022-02-07 15:41:10|845.8|844.3|845.3|844|845.8|844.3|845|843.8|13
1644248480000|2022-02-07 15:41:20||843.8||843.8||844||843.8|2
1644248490000|2022-02-07 15:41:30|845|844|845.3|843.8|845.3|844|845|843.8|2
1644248500000|2022-02-07 15:41:40|845.5|844|845.3|844|845.5|844|845.3|843.8|0
1644248510000|2022-02-07 15:41:50||843.8||844||844||843.8|0
1644248520000|2022-02-07 15:42:00|845|843.8|845.3|844|845.3|844|845|843.8|0
1644248530000|2022-02-07 15:42:10|845.5|844.3|845.5|844.3|845.8|844.3|845.5|844|0
1644248540000|2022-02-07 15:42:20|845.8|844|846|844.8|846|844.8|845.8|844|3
1644248550000|2022-02-07 15:42:30|846.3|845|846.3|844.8|846.3|845|846|844.8|11
1644248560000|2022-02-07 15:42:40|846|845|846|844.8|846|845|846|844.8|24
1644248570000|2022-02-07 15:42:50||844.5||844.5||844.8||844.5|3
1644248580000|2022-02-07 15:43:00|845.8|844.8|845.8|844.5|846|844.8|845.8|844.5|2
1644248590000|2022-02-07 15:43:10|846||845.8||846||845.8||4
1644248600000|2022-02-07 15:43:20|846|844.8|846|844.5|846|844.8|845.8|844.3|12
1644248610000|2022-02-07 15:43:30|846.5|844.8|846.8|845.3|846.8|845.5|846.5|844.5|47
1644248620000|2022-02-07 15:43:40|847|845.5|846.5|845|847|845.8|846.3|844.8|120
1644248630000|2022-02-07 15:43:50|846.3|844.8|846.3|845|846.5|845|846.3|844.8|2
1644248640000|2022-02-07 15:44:00|846.5||846.5||846.5||846.3||0
1644248650000|2022-02-07 15:44:10|846.3|845.3|846.5|845.3|846.8|845.3|846.3|845.3|25
1644248660000|2022-02-07 15:44:20|846.3|844.8|845.8|844.5|846.3|844.8|845.8|844.5|55
1644248670000|2022-02-07 15:44:30|846|844.3|845.5|844.3|846|844.3|845.5|844.3|3
1644248680000|2022-02-07 15:44:40|845.8||845.8||845.8||845.5||4
1644248690000|2022-02-07 15:44:50||844.5||844.5||844.5||844.5|0
1644248700000|2022-02-07 15:45:00|846|844.3|845.8|844.5|846|844.5|845.8|844.3|65
1644248710000|2022-02-07 15:45:10|846|844.3|846|844.5|846|844.8|846|844.3|0
1644248720000|2022-02-07 15:45:20|846.3|844.8|846.5|845.3|847|845.5|846.3|844.8|33
1644248730000|2022-02-07 15:45:30|846.3|845|846.5|845|846.5|845|846.3|845|0
1644248740000|2022-02-07 15:45:40|846.3|845.3|846.5|845.3|846.5|845.3|846.3|845|3
1644248750000|2022-02-07 15:45:50||845||845.3||845.3||845|1
1644248760000|2022-02-07 15:46:00||845||845.3||845.3||845|0
1644248770000|2022-02-07 15:46:10|846.8|845|846.3|845|846.8|845|846.3|845|5
1644248780000|2022-02-07 15:46:20|846.5|845.3|846.5|845.3|846.8|845.3|846.3|845.3|5
1644248790000|2022-02-07 15:46:30|846.8|845|846.5|845.3|846.8|845.3|846.5|845|0
1644248800000|2022-02-07 15:46:40|846.8|845.5|846.8|845.5|846.8|845.5|846.5|845.3|24
1644248810000|2022-02-07 15:46:50|847|845.8|847|845.8|847.3|845.8|846.8|845.8|14
1644248820000|2022-02-07 15:47:00|847.3|846|847.5|846|847.5|846|847|845.8|1
1644248830000|2022-02-07 15:47:10|847.8|846.3|847.5|846.3|847.8|846.3|847.3|846|1
1644248840000|2022-02-07 15:47:20|847.8|846.5|848|846.8|848|846.8|847.8|846.5|4
1644248850000|2022-02-07 15:47:30|848.3|847|848.5|847|848.5|847.3|848.3|847|0
1644248860000|2022-02-07 15:47:40|848.3|846.8|848.3|847|848.5|847|848|846.8|24
1644248870000|2022-02-07 15:47:50|848.5|847.3|848.3|847|848.5|847.3|848.3|847|11
1644248880000|2022-02-07 15:48:00|848.5|847.3|849.3|848|849.5|848.3|848.3|847.3|33
1644248890000|2022-02-07 15:48:10|849.5|847.8|849.5|848.3|849.5|848.3|849.3|847.8|35
1644248900000|2022-02-07 15:48:20|849.3|848|849|847.8|849.3|848|849|847.8|102
1644248920000|2022-02-07 15:48:40||847.5||847.5||847.5||847.5|0
1644248930000|2022-02-07 15:48:50|849.3|847.8|849.3|847.8|849.3|848|849|847.8|5
1644248940000|2022-02-07 15:49:00|849|848|849.3|847.8|849.3|848|849|847.8|0
1644248950000|2022-02-07 15:49:10|849.5|848|849.5|848.3|849.8|848.3|849.5|847.8|26
1644248960000|2022-02-07 15:49:20|849.8||849.5||849.8||849.5||0
1644248970000|2022-02-07 15:49:30|849.8||849.8||849.8||849.5||0
1644248980000|2022-02-07 15:49:40|849.5|848.5|849.5|848.3|849.8|848.5|849.5|848|10
1644248990000|2022-02-07 15:49:50|850|848|850.3|848.8|850.3|848.8|850|848|7
1644249000000|2022-02-07 15:50:00|850|849|850|848.5|850|849|850|848.5|5
1644249010000|2022-02-07 15:50:10||848.8||848.5||848.8||848.5|0
1644249020000|2022-02-07 15:50:20||848.8||848.8||848.8||848.8|5
1644249030000|2022-02-07 15:50:30|850.3|849|850.3|848.8|850.3|849|850|848.8|58
1644249040000|2022-02-07 15:50:40|850||850||850.3||850||2
1644249050000|2022-02-07 15:50:50|849.8|848.5|849.8|848.3|849.8|848.8|849.8|848.3|10
1644249060000|2022-02-07 15:51:00|849.5|848|849.8|848.3|849.8|848.3|849.5|848|2
1644249070000|2022-02-07 15:51:10|849.5|848.5|849.8|848.3|849.8|848.5|849.5|848.3|61
1644249080000|2022-02-07 15:51:20|849.5||849.8||849.8||849.5||5
1644249090000|2022-02-07 15:51:30|849.5||849.5||849.8||849.5||0
1644249100000|2022-02-07 15:51:40|849.3|848|849.3|847.8|849.5|848|849.3|847.8|0
1644249110000|2022-02-07 15:51:50|849|848|849.3|848|849.5|848|849|848|8
1644249120000|2022-02-07 15:52:00|849.5|848.3|849.8|848.3|849.8|848.3|849.3|848|0
1644249130000|2022-02-07 15:52:10|849.5|848.5|849.5|848.3|849.8|848.5|849.5|848.3|0
1644249140000|2022-02-07 15:52:20|849.8||849.8||849.8||849.5||1
1644249150000|2022-02-07 15:52:30|850|848.5|850.3|848.8|850.3|848.8|850|848.5|0
1644249160000|2022-02-07 15:52:40|850|849|850.5|849|850.5|849.3|850|848.8|7
1644249170000|2022-02-07 15:52:50|850.8|849.3|850.8|849.3|850.8|849.5|850.8|849|15
1644249180000|2022-02-07 15:53:00|850.5|849.5|850.8|849.5|850.8|849.5|850.5|849.3|27
1644249190000|2022-02-07 15:53:10|850.5|849.3|850.8|849.5|850.8|849.5|850.5|849.3|0
1644249200000|2022-02-07 15:53:20|850.5|849.3|850.3|848.8|850.8|849.3|850.3|848.8|51
1644249210000|2022-02-07 15:53:30|850|848.5|850|848.5|850|848.5|849.8|848.5|4
1644249220000|2022-02-07 15:53:40|849.8|848.3|849.5|848.3|849.8|848.5|849.5|848.3|3
1644249230000|2022-02-07 15:53:50|849.8|848.5|850|848.5|850|848.5|849.5|848.5|5
1644249240000|2022-02-07 15:54:00|849.8||849.8||849.8||849.8||0
1644249250000|2022-02-07 15:54:10|849.5|848.3|849.8|848.3|849.8|848.3|849.5|848.3|1
1644249270000|2022-02-07 15:54:30|849.5|848.5|849.8|848.5|850|848.8|849.5|848.5|0
1644249280000|2022-02-07 15:54:40|850|848.8|850.5|849.3|850.5|849.3|849.8|848.8|23
1644249290000|2022-02-07 15:54:50|850.3|849|850.3|848.8|850.3|849.3|850.3|848.8|50
1644249300000|2022-02-07 15:55:00|850|849|850.5|849.3|850.5|849.3|850|848.8|7
1644249310000|2022-02-07 15:55:10|850.3|849|850.5|849|850.5|849.3|850.3|849|0
1644249320000|2022-02-07 15:55:20|850.3|849.3|850.5|849|850.5|849.3|850.3|849|0
1644249330000|2022-02-07 15:55:30|850.8|849.3|850.5|849.3|850.8|849.3|850.5|849|0
1644249340000|2022-02-07 15:55:40|850.8|849|850.5|849|850.8|849|850.3|849|1
1644249350000|2022-02-07 15:55:50|850.3|848.8|850|848.8|850.5|849|850|848.8|9
1644249360000|2022-02-07 15:56:00|850.3|848.5|850|848.5|850.3|848.5|850|848.5|0
1644249370000|2022-02-07 15:56:10|849.8|848.3|849.8|848.3|849.8|848.3|849.8|848.3|25
1644249380000|2022-02-07 15:56:20|850|848.5|850.3|848.8|850.3|849|850|848.5|98
1644249390000|2022-02-07 15:56:30|850|849|850.3|849|850.5|849|850|848.8|36
1644249400000|2022-02-07 15:56:40|850.5||850.5||850.5||850.3||12
1644249410000|2022-02-07 15:56:50|850.8|849.3|850.5|849.3|850.8|849.5|850.5|849|61
1644249420000|2022-02-07 15:57:00|850.8|849.5|850.5|849.3|851|849.5|850.5|849.3|127
1644249430000|2022-02-07 15:57:10||849||849||849||849|0
1644249440000|2022-02-07 15:57:20|850.3|849.3|850.5|849.3|850.5|849.3|850.3|849|50
1644249450000|2022-02-07 15:57:30|850.8|849.5|851|849.5|851|849.5|850.8|849.5|1
1644249460000|2022-02-07 15:57:40|851.3|849.8|851|849.8|851.3|849.8|851|849.5|0
1644249470000|2022-02-07 15:57:50|851.3|850|851.3|850|851.3|850|851|850|27
1644249480000|2022-02-07 15:58:00||849.8||850||850||849.8|2
1644249490000|2022-02-07 15:58:10|851|849.8|851|849.8|851|849.8|851|849.8|10
1644249500000|2022-02-07 15:58:20|851.3||851||851.3||851||27
1644249510000|2022-02-07 15:58:30||849.5||849.5||849.8||849.5|0
1644249520000|2022-02-07 15:58:40|850.8||851||851||850.8||0
1644249530000|2022-02-07 15:58:50|850.8|849.8|851|849.5|851|849.8|850.8|849.5|0
1644249540000|2022-02-07 15:59:00|850.8|849.3|851.3|849.8|851.3|850|850.5|849.3|11
1644249550000|2022-02-07 15:59:10|851.5|850|851.5|850.3|851.5|850.3|851.3|850|0
1644249560000|2022-02-07 15:59:20|851.8|850|851.8|850.3|851.8|850.5|851.5|850|11
1644249570000|2022-02-07 15:59:30||850.5||850.3||850.5||850.3|1
1644249580000|2022-02-07 15:59:40|851.5|850.5|851.5|850.3|851.8|850.5|851.5|850.3|22
1644249590000|2022-02-07 15:59:50|851.3|850|851.5|850|851.5|850.3|851.3|850|2
1644249600000|2022-02-07 16:00:00|851.3|849.8|851.3|850|851.3|850|851.3|849.8|1
1644249610000|2022-02-07 16:00:10|851.5|849.8|851.3|849.8|851.5|850|851|849.8|1
1644249620000|2022-02-07 16:00:20|851|849.5|851|849.5|851|849.5|851|849.5|0
1644249630000|2022-02-07 16:00:30|850.8|849.3|850.8|849.3|851|849.3|850.8|849.3|0
1644249640000|2022-02-07 16:00:40||849.5||849.3||849.5||849.3|0
1644249650000|2022-02-07 16:00:50|851|849.5|851|849.5|851|849.8|851|849.5|0
1644249660000|2022-02-07 16:01:00|851.3|849.8|851.3|850|851.8|850.3|851.3|849.8|0
1644249670000|2022-02-07 16:01:10|851.5|849.8|851.3|849.8|851.5|849.8|851|849.8|0
1644249680000|2022-02-07 16:01:20||850||849.8||850||849.8|6
1644249690000|2022-02-07 16:01:30|851.5|850|851.5|850.3|851.5|850.3|851.5|849.8|1
1644249700000|2022-02-07 16:01:40||850||850.3||850.3||850|1
1644249710000|2022-02-07 16:01:50|||||||||4
1644249720000|2022-02-07 16:02:00|851.3|850|851.3|850|851.5|850.3|851.3|850|2
1644249730000|2022-02-07 16:02:10|851.5|849.8|851|849.5|851.5|850|851|849.5|15
1644249740000|2022-02-07 16:02:20|851.3|849.8|851.3|849.8|851.3|850|851|849.8|1
1644249750000|2022-02-07 16:02:30||850||850||850||849.8|25
1644249770000|2022-02-07 16:02:50||849.8||850||850||849.8|0
1644249780000|2022-02-07 16:03:00|851.5|850.3|851.5|850|851.8|850.5|851.5|850|21
1644249790000|2022-02-07 16:03:10|851.3|850.3|852|850.8|852|850.8|851.3|850|37
1644249800000|2022-02-07 16:03:20|852.3|851|852|850.5|852.3|851|852|850.5|64
1644249810000|2022-02-07 16:03:30||850.8||850.8||850.8||850.5|16
1644249820000|2022-02-07 16:03:40|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|9
1644249830000|2022-02-07 16:03:50|852|850.8|852|850.8|852|850.8|851.8|850.8|0
1644249840000|2022-02-07 16:04:00|851.8|850.5|852|850.5|852|850.8|851.8|850.5|2
1644249850000|2022-02-07 16:04:10|851.8||851.8||851.8||851.8||0
1644249860000|2022-02-07 16:04:20|851.5|850.3|851.8|850.5|851.8|850.5|851.5|850.3|1
1644249870000|2022-02-07 16:04:30|852|850.3|852|850.8|852|850.8|852|850.3|0
1644249880000|2022-02-07 16:04:40|852.3|851|852.3|851|852.5|851|852|851|1
1644249890000|2022-02-07 16:04:50|852.5|851.3|852.3|851|852.5|851.3|852.3|851|0
1644249900000|2022-02-07 16:05:00|852.5||852.3||852.5||852.3||1
1644249920000|2022-02-07 16:05:20||850.8||850.8||850.8||850.8|0
1644249930000|2022-02-07 16:05:30|852.5|851|852.3|851|852.5|851|852.3|851|6
1644249940000|2022-02-07 16:05:40|||||||||4
1644249950000|2022-02-07 16:05:50||850.8||850.8||851||850.8|11
1644249960000|2022-02-07 16:06:00|852||852||852||852||5
1644249970000|2022-02-07 16:06:10|851.8|850.5|851.8|850.5|851.8|850.5|851.8|850.5|11
1644249980000|2022-02-07 16:06:20|852|850.3|852|850.8|852|850.8|851.8|850.3|66
1644249990000|2022-02-07 16:06:30||850.5||850.8||850.8||850.5|0
1644250000000|2022-02-07 16:06:40|852.3|851|852|850.8|852.3|851|852|850.8|27
1644250010000|2022-02-07 16:06:50|852.3||852||852.3||852||2
1644250020000|2022-02-07 16:07:00|852.3|851|852|850.8|852.3|851|852|850.8|1
1644250030000|2022-02-07 16:07:10|852.3|850.5|851.8|850.5|852.3|850.5|851.8|850.5|8
1644250040000|2022-02-07 16:07:20|852|850.8|852|850.8|852|850.8|851.8|850.8|2
1644250050000|2022-02-07 16:07:30||850.5||850.8||850.8||850.5|0
1644250060000|2022-02-07 16:07:40||850.5||850.5||850.8||850.5|4
1644250070000|2022-02-07 16:07:50|851.8||851.8||852||851.8||3
1644250080000|2022-02-07 16:08:00|851.5|850|851.5|850|851.5|850|851.5|850|8
1644250090000|2022-02-07 16:08:10|851.3|849.8|851|849.5|851.3|849.8|850.8|849.5|3
1644250100000|2022-02-07 16:08:20||849.8||849.5||849.8||849.5|0
1644250110000|2022-02-07 16:08:30|850.8|849.8|851|849.5|851|849.8|850.8|849.5|0
1644250120000|2022-02-07 16:08:40||849.8||849.8||849.8||849.5|5
1644250130000|2022-02-07 16:08:50|850.8|849.5|850.8|849.3|851|849.5|850.8|849.3|17
1644250140000|2022-02-07 16:09:00|850.5|849|850.5|849|850.5|849.3|850.3|848.8|27
1644250150000|2022-02-07 16:09:10|850.8|849.3|850.8|849.3|850.8|849.5|850.5|849|30
1644250160000|2022-02-07 16:09:20|850.5|849|850.5|849|850.8|849.3|850.5|849|73
1644250170000|2022-02-07 16:09:30|850.8|849.3|850.8|849.3|850.8|849.3|850.5|849|0
1644250180000|2022-02-07 16:09:40|850.5|849.5|851|849.5|851|849.5|850.5|849.3|0
1644250190000|2022-02-07 16:09:50|850.8|849.8|851|849.8|851|849.8|850.8|849.8|11
1644250200000|2022-02-07 16:10:00|851.3|849.5|851|849.5|851.3|849.8|851|849.5|0
1644250210000|2022-02-07 16:10:10|851.3|849.8|851.3|849.8|851.3|849.8|851|849.5|0
1644250220000|2022-02-07 16:10:20|851.5|850|851.3|849.8|851.5|850|851.3|849.8|13
1644250230000|2022-02-07 16:10:30||850||850||850||849.8|0
1644250240000|2022-02-07 16:10:40|851.5|849.8|851.5|850|851.5|850.3|851.5|849.8|1
1644250250000|2022-02-07 16:10:50|851.3|850.3|851.3|850|851.3|850.3|851.3|849.8|0
1644250260000|2022-02-07 16:11:00|851.5|850.3|851.3|850|851.5|850.3|851.3|850|2
1644250270000|2022-02-07 16:11:10|851.5|850.3|851.5|850|851.5|850.3|851.5|850|0
1644250280000|2022-02-07 16:11:20||850.3||850||850.3||850|0
1644250290000|2022-02-07 16:11:30|851.3|849.8|851.3|850|851.3|850|851.3|849.8|31
1644250300000|2022-02-07 16:11:40||849.8||850||850||849.8|0
1644250310000|2022-02-07 16:11:50|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850|5
1644250320000|2022-02-07 16:12:00|851.3|850|851.5|850|851.5|850.3|851.3|850|1
1644250330000|2022-02-07 16:12:10|851.3|849.8|851.3|850|851.3|850|851|849.8|0
1644250350000|2022-02-07 16:12:30||849.8||850||850||849.8|0
1644250370000|2022-02-07 16:12:50||849.8||850||850||849.8|0
1644250380000|2022-02-07 16:13:00||849.8||850||850||849.8|0
1644250390000|2022-02-07 16:13:10|851|849.8|851.3|849.8|851.3|850|851|849.8|0
1644250400000|2022-02-07 16:13:20||850||849.8||850||849.8|0
1644250410000|2022-02-07 16:13:30|851|850|851.3|850|851.3|850|851|850|12
1644250420000|2022-02-07 16:13:40|851.5|850.3|851.5|850.3|851.5|850.3|851.5|850.3|0
1644250430000|2022-02-07 16:13:50|851.3|850|851.3|850|851.3|850.3|851.3|850|0
1644250440000|2022-02-07 16:14:00|851.5|850.3|851.5|850|851.5|850.3|851.5|850|2
1644250450000|2022-02-07 16:14:10|851.3||851.3||851.5||851.3||0
1644250460000|2022-02-07 16:14:20|851.5|850.3|851.5|850|851.5|850.3|851.3|850|0
1644250470000|2022-02-07 16:14:30|851.3||851.5||851.5||851.3||0
1644250480000|2022-02-07 16:14:40|851.3|849.8|851.3|849.8|851.3|849.8|851.3|849.8|0
1644250490000|2022-02-07 16:14:50|851.5|850|851.5|850|851.5|850|851.5|849.8|0
1644250500000|2022-02-07 16:15:00|851.3|850.3|851.3|850|851.5|850.3|851.3|850|1
1644250510000|2022-02-07 16:15:10|851|849.8|851.3|849.8|851.3|850|851|849.8|0
1644250520000|2022-02-07 16:15:20|851|850|851.3|850|851.3|850|851|849.8|0
1644250530000|2022-02-07 16:15:30|851|849.8|851|849.5|851|850|851|849.5|1
1644250540000|2022-02-07 16:15:40|851.3|849.8|851.3|849.8|851.3|850|851.3|849.8|5
1644250550000|2022-02-07 16:15:50|851|849.5|851|849.5|851|849.5|850.8|849.3|0
1644250560000|2022-02-07 16:16:00|850.8|849.3|851|849.8|851|849.8|850.8|849.3|4
1644250570000|2022-02-07 16:16:10|851.3|850|851.5|850|851.5|850.3|851|850|0
1644250580000|2022-02-07 16:16:20|851.3|849.8|851.3|849.8|851.5|849.8|851.3|849.8|2
1644250590000|2022-02-07 16:16:30||850||849.8||850||849.8|2
1644250600000|2022-02-07 16:16:40|851.5|850|851.3|849.8|851.5|850|851.3|849.8|0
1644250610000|2022-02-07 16:16:50||850||849.8||850||849.8|1
1644250620000|2022-02-07 16:17:00||850||849.8||850||849.8|0
1644250630000|2022-02-07 16:17:10|851||851.3||851.3||851||131
1644250640000|2022-02-07 16:17:20|851|850|851.3|849.8|851.3|850|851|849.8|78
1644250650000|2022-02-07 16:17:30||850||850||850||849.8|59
1644250660000|2022-02-07 16:17:40|||||||||1
1644250670000|2022-02-07 16:17:50|851|849.8|850.8|849.5|851|849.8|850.8|849.5|56
1644250680000|2022-02-07 16:18:00|851|849.8|851|849.8|851|849.8|850.8|849.5|46
1644250690000|2022-02-07 16:18:10|||||||||10
1644250700000|2022-02-07 16:18:20|850.8|849.5|850.8|849.5|851|849.8|850.8|849.5|37
1644250710000|2022-02-07 16:18:30||849.3||849.3||849.3||849.3|6
1644250720000|2022-02-07 16:18:40||849.5||849.5||849.5||849.3|1
1644250730000|2022-02-07 16:18:50||849.3||849.5||849.5||849.3|0
1644250740000|2022-02-07 16:19:00|851|849.8|851|849.8|851.3|849.8|851|849.8|1
1644250750000|2022-02-07 16:19:10|851.3|850|851.3|850|851.3|850|851|849.8|6
1644250760000|2022-02-07 16:19:20|851.5|850.3|851.5|850.3|851.8|850.3|851.3|850|15
1644250770000|2022-02-07 16:19:30||850||850.3||850.3||850|36
1644250780000|2022-02-07 16:19:40|851.3|850|851.3|850|851.3|850.3|851.3|849.8|11
1644250790000|2022-02-07 16:19:50|851|849.8|851.3|849.8|851.3|849.8|851|849.8|4
1644250800000|2022-02-07 16:20:00|851.5|850|850.5|849.3|851.5|850|850.5|849.3|63
1644250810000|2022-02-07 16:20:10|851|849.5|850.8|849.5|851|849.8|850.5|849|82
1644250820000|2022-02-07 16:20:20||849.3||849.5||849.5||849.3|7
1644250830000|2022-02-07 16:20:30|851|849.8|851|849.8|851|849.8|851|849.5|5
1644250840000|2022-02-07 16:20:40|851.3|850|851.5|850.3|851.5|850.3|851.3|850|10
1644250850000|2022-02-07 16:20:50|851.3|850|851|849.8|851.5|850.3|851|849.8|6
1644250860000|2022-02-07 16:21:00|850.8|849.5|850.5|849.3|851|849.5|850.5|849.3|14
1644250870000|2022-02-07 16:21:10|850.3|849|850.5|849.3|850.5|849.3|850.3|849|8
1644250880000|2022-02-07 16:21:20|850.3|849|850.5|849|850.5|849|850.3|849|2
1644250890000|2022-02-07 16:21:30|850.8|849.3|850.8|849.5|850.8|849.5|850.8|849.3|1
1644250900000|2022-02-07 16:21:40|851|849.8|851|849.8|851|849.8|851|849.8|0
1644250910000|2022-02-07 16:21:50|850.8|849.5|851|849.8|851|849.8|850.8|849.5|5
1644250920000|2022-02-07 16:22:00|851.3|850|850.8|849.5|851.3|850|850.8|849.5|12
1644250930000|2022-02-07 16:22:10|851|849.8|851|849.5|851|849.8|851|849.5|0
1644250940000|2022-02-07 16:22:20|850.8||850.8||851||850.8||0
1644250960000|2022-02-07 16:22:40|850.5|849.3|850.8|849.3|850.8|849.3|850.5|849.3|32
1644250970000|2022-02-07 16:22:50||849.5||849.3||849.5||849.3|0
1644250980000|2022-02-07 16:23:00|850.5|849.5|850.5|849.3|850.8|849.5|850.5|849.3|2
1644250990000|2022-02-07 16:23:10|850.8|849.5|851|849.8|851|849.8|850.8|849.5|4
1644251000000|2022-02-07 16:23:20|850.8|849.5|850.8|849.5|850.8|849.5|850.8|849.5|1
1644251020000|2022-02-07 16:23:40|851|849.8|851|849.8|851|849.8|850.8|849.8|1
1644251030000|2022-02-07 16:23:50|850.8|849.5|850.8|849.5|851|849.5|850.8|849.5|3
1644251040000|2022-02-07 16:24:00|851|849.8|850.5|849.3|851|849.8|850.5|849.3|22
1644251050000|2022-02-07 16:24:10|850.8|849.5|850.8|849.5|851|849.5|850.8|849.5|0
1644251060000|2022-02-07 16:24:20|851||851||851||850.8||1
1644251070000|2022-02-07 16:24:30||849.8||849.8||849.8||849.5|0
1644251080000|2022-02-07 16:24:40|||||||||2
1644251090000|2022-02-07 16:24:50|851.3|850|851.3|849.8|851.3|850|851|849.5|6
1644251100000|2022-02-07 16:25:00|851.5|850|851.3|849.8|851.5|850.3|851.3|849.8|3
1644251110000|2022-02-07 16:25:10|851.5|850|851.5|850|851.5|850.3|851.5|850|3
1644251120000|2022-02-07 16:25:20|851.3|850.3|851.5|850|851.5|850.3|851.3|850|1
1644251130000|2022-02-07 16:25:30|851.8|850.3|852|850.8|852|850.8|851.8|850.3|20
1644251140000|2022-02-07 16:25:40|852.3|851|852.3|851|852.3|851|852.3|851|216
1644251150000|2022-02-07 16:25:50|852.8|851.5|853|851.8|853|851.8|852.8|851.5|110
1644251160000|2022-02-07 16:26:00|853.3|852|853.3|851.8|853.3|852|853|851.8|307
1644251170000|2022-02-07 16:26:10|853|852|853.3|851.8|853.3|852|853|851.8|51
1644251180000|2022-02-07 16:26:20|853|852|853|851.8|853|852|853|851.5|55
1644251190000|2022-02-07 16:26:30|853.3|852|853.5|852|853.5|852|853.3|851.8|3
1644251200000|2022-02-07 16:26:40|853.3|852.3|853|851.8|853.3|852.3|853|851.8|14
1644251210000|2022-02-07 16:26:50|853.3|852|853.3|852|853.3|852|853|851.8|56
1644251220000|2022-02-07 16:27:00|853.5|851.8|853.5|852.3|853.5|852.3|853.3|851.8|10
1644251230000|2022-02-07 16:27:10|853.8|852|854|852.5|854|852.5|853.5|852|185
1644251240000|2022-02-07 16:27:20|853.8|852.8|854.3|852.8|854.3|853|853.8|852.8|260
1644251250000|2022-02-07 16:27:30|854|853|854|852.8|854.3|853|854|852.8|33
1644251260000|2022-02-07 16:27:40|854.3|853|854|852.8|854.3|853|854|852.5|44
1644251270000|2022-02-07 16:27:50|854.3|852.5|853.8|852.5|854.3|852.8|853.8|852.3|66
1644251280000|2022-02-07 16:28:00|853.5|852.3|853.3|851.8|853.5|852.3|853|851.8|158
1644251290000|2022-02-07 16:28:10|853|852|852.8|851.5|853|852|852.8|851.5|104
1644251300000|2022-02-07 16:28:20|852.5|851.3|852.8|851.5|852.8|851.5|852.5|851.3|37
1644251310000|2022-02-07 16:28:30|853||852.8||853||852.8||96
1644251320000|2022-02-07 16:28:40||851.3||851.5||851.5||851.3|235
1644251330000|2022-02-07 16:28:50|853|851.8|853.5|852.3|853.5|852.3|852.8|851.5|196
1644251340000|2022-02-07 16:29:00|853.3|852|853.5|852.3|853.5|852.3|853|851.8|460
1644251350000|2022-02-07 16:29:10|853.3|852|853.5|852.3|853.5|852.3|853.3|852|81
1644251360000|2022-02-07 16:29:20|853.3|852|853|851.5|853.3|852|852.8|851.5|90
1644251370000|2022-02-07 16:29:30|852.8|851.8|853|851.8|853|851.8|852.8|851.5|168
1644251380000|2022-02-07 16:29:40|852.8|851.5|852.8|851.5|853|851.8|852.8|851.5|162
1644251390000|2022-02-07 16:29:50|852.5|851.3|852.5|851.3|852.8|851.5|852.3|851|272
1644251400000|2022-02-07 16:30:00|852.3|851|852.3|850.8|852.5|851.3|852|850.8|149
1644251410000|2022-02-07 16:30:10|852|850.5|851.8|850.3|852|850.8|851.8|850.3|1
1644251420000|2022-02-07 16:30:20|851.5|850|851.3|849.8|851.5|850|851|849.5|9
1644251430000|2022-02-07 16:30:30|851|850|851|849.8|851|850|850.8|849.5|11
1644251440000|2022-02-07 16:30:40|850.8|849.5|850.8|849.5|851|849.8|850.8|849.3|123
1644251450000|2022-02-07 16:30:50|850.5|849.3|851|849.5|851|849.5|850.5|849.3|6
1644251460000|2022-02-07 16:31:00|850.8|849.3|850.5|849|850.8|849.5|850.3|849|38
1644251470000|2022-02-07 16:31:10|850.3|848.8|850|848.5|850.5|848.8|849.8|848.5|3
1644251480000|2022-02-07 16:31:20|849.8|848.8|850|848.8|850|848.8|849.8|848.5|40
1644251490000|2022-02-07 16:31:30|849.8|848.5|850|848.5|850|848.5|849.8|848.5|6
1644251500000|2022-02-07 16:31:40|849.8|848.8|849.8|848.5|850|848.8|849.8|848.3|0
1644251510000|2022-02-07 16:31:50|849.5|848.3|849.5|848.3|849.8|848.3|849.5|848|7
1644251520000|2022-02-07 16:32:00|849.3|848|849|847.5|849.3|848.3|849|847.5|61
1644251530000|2022-02-07 16:32:10|848.8|847.3|848.5|847.3|849|847.3|848.5|847.3|4
1644251540000|2022-02-07 16:32:20|848.3|847|848.5|847.3|848.5|847.3|848.3|846.8|0
1644251550000|2022-02-07 16:32:30|848.3|847|848.5|847|848.5|847.3|848.3|846.8|1
1644251560000|2022-02-07 16:32:40|848.3|846.8|848|846.5|848.3|847|847.8|846.5|10
1644251570000|2022-02-07 16:32:50|847.8|846.8|847|845.8|847.8|846.8|847|845.8|37
1644251580000|2022-02-07 16:33:00|846.8|845.5|847.3|846|847.3|846|846.8|845.5|9
1644251590000|2022-02-07 16:33:10|847|845.8|847.3|846|847.3|846|847|845.8|5
1644251600000|2022-02-07 16:33:20|847.5|845.8|847.5|846|847.5|846|847.3|845.8|0
1644251610000|2022-02-07 16:33:30|847.3|845.8|847.3|845.8|847.3|846|847|845.8|1
1644251620000|2022-02-07 16:33:40|847|845.5|846.8|845.3|847|845.5|846.8|845.3|77
1644251630000|2022-02-07 16:33:50|847|845.5|846.8|845.5|847|845.5|846.8|845.3|0
1644251640000|2022-02-07 16:34:00|846.5|845.3|846.5|845|846.8|845.3|846.3|845|1
1644251650000|2022-02-07 16:34:10|846.3|845.3|846.5|845.3|846.5|845.3|846.3|845|55
1644251660000|2022-02-07 16:34:20|846.8||846.5||846.8||846.5||0
1644251670000|2022-02-07 16:34:30|846.8|845.5|846.8|845.5|846.8|845.5|846.5|845.3|2
1644251680000|2022-02-07 16:34:40|847|845.3|847.3|846|847.3|846|847|845.3|2
1644251690000|2022-02-07 16:34:50|847|845.8|846.5|845.3|847|846|846.5|845.3|2
1644251700000|2022-02-07 16:35:00|846.3|845|846.5|845.3|846.8|845.5|846.3|845|8
1644251710000|2022-02-07 16:35:10||845||845||845.3||845|6
1644251720000|2022-02-07 16:35:20|846.8|845.3|846.8|845.3|846.8|845.3|846.5|845|2
1644251730000|2022-02-07 16:35:30|847|845.5|846.8|845.5|847|845.5|846.8|845.3|2
1644251740000|2022-02-07 16:35:40|847|845.8|847.5|846.3|847.5|846.3|846.8|845.8|10
1644251750000|2022-02-07 16:35:50|847.8|846|847.5|846.3|847.8|846.3|847.5|846|0
1644251760000|2022-02-07 16:36:00|847.3|845.8|846.8|845.5|847.3|846|846.8|845.5|111
1644251770000|2022-02-07 16:36:10|846.5|845.3|846.5|845.3|846.8|845.5|846.5|845.3|0
1644251780000|2022-02-07 16:36:20|846.8|845|846.5|845.3|846.8|845.3|846.3|845|0
1644251790000|2022-02-07 16:36:30|846.8|845|846.8|845.5|847|845.5|846.8|845|1
1644251800000|2022-02-07 16:36:40|847|845.8|847.3|846|847.3|846|846.8|845.5|0
1644251810000|2022-02-07 16:36:50|847.5|846.3|847.8|846.3|847.8|846.3|847.3|846|0
1644251820000|2022-02-07 16:37:00|847.5|846.5|847.3|845.8|847.5|846.5|847.3|845.8|10
1644251830000|2022-02-07 16:37:10|847.5|846|847.3|845.8|847.5|846|847.3|845.8|0
1644251840000|2022-02-07 16:37:20|847|846|847|845.8|847.3|846|847|845.8|0
1644251850000|2022-02-07 16:37:30|847.3|845.5|847|845.8|847.3|845.8|846.8|845.5|0
1644251860000|2022-02-07 16:37:40|846.8|845.5|847.5|846|847.5|846.3|846.8|845.5|11
1644251870000|2022-02-07 16:37:50|847.8|846.3|847.8|846.5|847.8|846.5|847.8|846.3|0
1644251880000|2022-02-07 16:38:00|848|846.3|847.8|846.5|848|846.5|847.5|846.3|0
1644251890000|2022-02-07 16:38:10|847.5|846.3|847.8|846.3|847.8|846.3|847.5|846|0
1644251900000|2022-02-07 16:38:20|847.5||847.8||847.8||847.5||0
1644251910000|2022-02-07 16:38:30|847.5|846|847.5|846|847.8|846.3|847.3|846|23
1644251920000|2022-02-07 16:38:40|847.3|846.3|847.5|846|847.5|846.3|847.3|846|7
1644251930000|2022-02-07 16:38:50|847.8|846.3|848|846.8|848|846.8|847.8|846.3|0
1644251940000|2022-02-07 16:39:00|847.8|846.5|847.5|846|847.8|846.5|847.5|846|4
1644251950000|2022-02-07 16:39:10|847.3|845.5|847|845.5|847.5|845.5|847|845.5|6
1644251960000|2022-02-07 16:39:20|847.3|845.8|847|845.5|847.3|845.8|847|845.5|1
1644251970000|2022-02-07 16:39:30|846.8|845.8|846.8|845.5|847|845.8|846.8|845.3|0
1644251980000|2022-02-07 16:39:40|847|845.3|846.8|845.3|847|845.5|846.8|845.3|0
1644251990000|2022-02-07 16:39:50||845.5||845.3||845.5||845.3|0
1644252000000|2022-02-07 16:40:00|846.5|845.5|846.5|845|846.5|845.5|846.5|845|0
1644252010000|2022-02-07 16:40:10|846.8|845.3|846.8|845.3|846.8|845.3|846.5|845|0
1644252020000|2022-02-07 16:40:20|846.5|845|846.5|845|846.8|845.3|846.5|845|0
1644252030000|2022-02-07 16:40:30|846.3|844.8|846|844.5|846.3|844.8|846|844.5|0
1644252040000|2022-02-07 16:40:40|846.3|844.8|846.3|844.8|846.3|844.8|846|844.5|0
1644252050000|2022-02-07 16:40:50|846||846||846.3||846||0
1644252060000|2022-02-07 16:41:00|846.3|844.5|846.5|845|846.5|845.3|846.3|844.5|0
1644252080000|2022-02-07 16:41:20|846.8|845.3|846.8|845.5|847|845.5|846.8|845.3|0
1644252090000|2022-02-07 16:41:30|847|845.3|847|845.5|847|845.8|846.8|845.3|5
1644252100000|2022-02-07 16:41:40|846.8|845.8|846.8|845.5|847|845.8|846.8|845.5|10
1644252110000|2022-02-07 16:41:50|847|845.8|847|845.8|847|845.8|846.8|845.8|0
1644252120000|2022-02-07 16:42:00|846.8|845.5|847|845.5|847|845.8|846.8|845.5|0
1644252130000|2022-02-07 16:42:10|846.8|845.8|846.8|845.3|846.8|845.8|846.5|845.3|0
1644252140000|2022-02-07 16:42:20|846.5|845.5|846.3|845|846.5|845.5|846.3|845|1
1644252160000|2022-02-07 16:42:40|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845|0
1644252170000|2022-02-07 16:42:50|846.8|845.5|846.5|845.3|846.8|845.5|846.5|845.3|4
1644252180000|2022-02-07 16:43:00|846.8|845.5|846.5|845.3|846.8|845.5|846.5|845.3|11
1644252190000|2022-02-07 16:43:10|846.3|845|846.3|845|846.3|845|846.3|844.8|0
1644252200000|2022-02-07 16:43:20||844.8||845||845||844.8|0
1644252210000|2022-02-07 16:43:30|846|844.8|846|844.8|846|844.8|846|844.8|0
1644252220000|2022-02-07 16:43:40||844.5||844.5||844.8||844.5|1
1644252230000|2022-02-07 16:43:50|845.8|844.3|845.8|844.5|845.8|844.5|845.8|844.3|64
1644252240000|2022-02-07 16:44:00|845.5|844.3|845.5|844.3|845.8|844.5|845.5|844.3|0
1644252250000|2022-02-07 16:44:10|845.8|844|845.8|844.5|845.8|844.5|845.5|844|7
1644252260000|2022-02-07 16:44:20|845.5|844.3|845.8|844.5|845.8|844.5|845.5|844|5
1644252270000|2022-02-07 16:44:30|846|844.3|846|844.5|846|844.8|846|844.3|1
1644252280000|2022-02-07 16:44:40|846.3|844.8|846.3|844.8|846.3|845|846.3|844.5|0
1644252290000|2022-02-07 16:44:50|846.5|845|846.8|845.3|846.8|845.3|846.5|844.8|0
1644252300000|2022-02-07 16:45:00|847|845.5|846.5|845|847|845.5|846.5|845|10
1644252310000|2022-02-07 16:45:10||845.3||845.3||845.3||845|0
1644252320000|2022-02-07 16:45:20|846.3|845|846.5|845|846.5|845.3|846.3|845|0
1644252330000|2022-02-07 16:45:30|846.8|845.3|846.5|845.3|846.8|845.3|846.5|845|0
1644252340000|2022-02-07 16:45:40|846.3|845|846.3|845|846.5|845|846.3|845|0
1644252350000|2022-02-07 16:45:50||844.8||844.8||845||844.8|0
1644252360000|2022-02-07 16:46:00|846|844.5|846|844.8|846.3|844.8|846|844.5|0
1644252370000|2022-02-07 16:46:10|846.3|844.5|846|844.5|846.3|844.5|846|844.5|1
1644252380000|2022-02-07 16:46:20|845.8|844.8|846|844.8|846.3|845|845.8|844.8|0
1644252390000|2022-02-07 16:46:30|846.3|844.5|846|844.8|846.3|844.8|846|844.5|9
1644252400000|2022-02-07 16:46:40|846.3|845|846.3|845|846.5|845.3|846.3|845|6
1644252410000|2022-02-07 16:46:50||844.8||845||845||844.8|0
1644252420000|2022-02-07 16:47:00|846.5|844.8|846.3|845|846.5|845.3|846.3|844.8|0
1644252430000|2022-02-07 16:47:10|846.5|845.3|846.8|845.3|846.8|845.5|846.5|845.3|2
1644252440000|2022-02-07 16:47:20|847|845.5|846.8|845.5|847|845.5|846.8|845.3|0
1644252450000|2022-02-07 16:47:30||845.3||845.3||845.5||845.3|1
1644252460000|2022-02-07 16:47:40||845.5||845.5||845.5||845.5|4
1644252470000|2022-02-07 16:47:50|847|845.8|847.3|845.8|847.3|845.8|847|845.5|51
1644252480000|2022-02-07 16:48:00|847|846|847.3|846|847.3|846|847|845.8|3
1644252490000|2022-02-07 16:48:10|847|845.8|847|845.8|847.3|846|847|845.8|10
1644252500000|2022-02-07 16:48:20|847.3|846|847.3|846|847.5|846|847.3|846|0
1644252510000|2022-02-07 16:48:30|847.5|845.8|847.5|846|847.5|846|847.3|845.8|0
1644252520000|2022-02-07 16:48:40|847.3|846.3|847.3|846|847.5|846.3|847.3|846|0
1644252530000|2022-02-07 16:48:50|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846|0
1644252540000|2022-02-07 16:49:00|847.3|846|847.3|845.8|847.5|846.3|847.3|845.8|0
1644252550000|2022-02-07 16:49:10|847|846|847|845.8|847.3|846|847|845.8|0
1644252560000|2022-02-07 16:49:20|846.8|845.5|846.8|845.3|846.8|845.5|846.8|845.3|4
1644252570000|2022-02-07 16:49:30|847|845.5|846.8|845.3|847|845.5|846.8|845.3|0
1644252580000|2022-02-07 16:49:40||845.5||845.3||845.5||845.3|0
1644252590000|2022-02-07 16:49:50|846.5|845.5|846.8|845.5|846.8|845.5|846.5|845.5|0
1644252600000|2022-02-07 16:50:00|846.5|845.3|846.8|845.5|846.8|845.5|846.5|845.3|3
1644252610000|2022-02-07 16:50:10|846.5|845.3|846.5|845.3|846.5|845.5|846.5|845.3|1
1644252620000|2022-02-07 16:50:20|846|845|846.3|844.8|846.3|845|846|844.8|3
1644252630000|2022-02-07 16:50:30||845||845||845||845|0
1644252640000|2022-02-07 16:50:40||844.8||844.8||844.8||844.8|0
1644252650000|2022-02-07 16:50:50|846.5|845|846.3|845|846.5|845|846.3|844.8|0
1644252660000|2022-02-07 16:51:00||844.8||844.8||844.8||844.8|0
1644252670000|2022-02-07 16:51:10|846|844.5|846|844.5|846|844.5|846|844.5|0
1644252680000|2022-02-07 16:51:20|845.8|844.8|846.3|844.8|846.3|845|845.8|844.5|0
1644252690000|2022-02-07 16:51:30|846|844.5|845.8|844.5|846|844.5|845.8|844.5|10
1644252700000|2022-02-07 16:51:40|845.5|844.3|845.5|844.3|845.8|844.3|845.5|844.3|2
1644252710000|2022-02-07 16:51:50|845.8||845.5||845.8||845.5||0
1644252720000|2022-02-07 16:52:00|845.3|844|845.3|844|845.5|844.3|845.3|844|2
1644252730000|2022-02-07 16:52:10|845|843.8|845|843.8|845.3|844|845|843.8|0
1644252740000|2022-02-07 16:52:20|844.8|843.5|844.8|843.5|845|843.8|844.8|843.5|4
1644252750000|2022-02-07 16:52:30|845|843.3|845|843.5|845.3|844|844.8|843.3|66
1644252760000|2022-02-07 16:52:40|845.3|843.8|845|843.5|845.3|844|845|843.5|25
1644252770000|2022-02-07 16:52:50|844.8|843.3|845|843.5|845|843.5|844.8|843.3|0
1644252780000|2022-02-07 16:53:00||843.8||843.8||843.8||843.5|1
1644252790000|2022-02-07 16:53:10|844.8|843.5|844.8|843.5|844.8|843.5|844.5|843.3|0
1644252800000|2022-02-07 16:53:20|845|843.8|845|843.8|845|843.8|844.8|843.5|0
1644252810000|2022-02-07 16:53:30||843.5||843.8||843.8||843.5|0
1644252820000|2022-02-07 16:53:40|845.3|844|845.3|843.8|845.3|844|845.3|843.8|0
1644252830000|2022-02-07 16:53:50|845|843.5|845|843.5|845|843.8|845|843.5|0
1644252840000|2022-02-07 16:54:00|844.8|843.8|845|843.5|845|843.8|844.8|843.5|0
1644252850000|2022-02-07 16:54:10||843.8||843.8||843.8||843.5|0
1644252860000|2022-02-07 16:54:20|845.3|843.5|845.3|843.8|845.3|843.8|844.8|843.5|1
1644252870000|2022-02-07 16:54:30|845|843.5|845.3|843.8|845.3|843.8|845|843.5|0
1644252880000|2022-02-07 16:54:40|845|844|845.3|843.8|845.3|844|845|843.8|2
1644252890000|2022-02-07 16:54:50|845|844|845.3|843.8|845.3|844|845|843.8|3
1644252900000|2022-02-07 16:55:00|845.5|844|845|843.5|845.5|844|845|843.5|17
1644252910000|2022-02-07 16:55:10|844.8|843.8|844.8|843.5|844.8|843.8|844.8|843.5|1
1644252920000|2022-02-07 16:55:20|845|843.8|845|843.5|845|843.8|845|843.5|0
1644252930000|2022-02-07 16:55:30|844.8||845||845||844.8||15
1644252940000|2022-02-07 16:55:40||843.8||843.8||843.8||843.8|15
1644252950000|2022-02-07 16:55:50||843.5||843.5||843.8||843.5|10
1644252960000|2022-02-07 16:56:00|845.3|843.8|845.3|843.8|845.3|844|845.3|843.5|0
1644252970000|2022-02-07 16:56:10|845.5|844|845.5|844|845.5|844|845.5|844|0
1644252980000|2022-02-07 16:56:20|845.3||845.5||845.5||845.3||0
1644252990000|2022-02-07 16:56:30|845.3|843.8|845.3|844|845.3|844|845|843.8|4
1644253000000|2022-02-07 16:56:40|845|843.8|845|843.8|845|843.8|845|843.8|4
1644253020000|2022-02-07 16:57:00|845.3|844|845|843.8|845.3|844|845|843.8|0
1644253030000|2022-02-07 16:57:10|845.3|844|845.5|844.3|845.5|844.3|845|844|1
1644253040000|2022-02-07 16:57:20|845.8|844.5|846|844.8|846|844.8|845.5|844.5|0
1644253050000|2022-02-07 16:57:30|846.3|845|846|844.8|846.3|845|846|844.5|10
1644253060000|2022-02-07 16:57:40|846.3|845|846.3|844.8|846.3|845|846.3|844.8|0
1644253070000|2022-02-07 16:57:50|846.5|845|846.5|845.3|846.5|845.3|846.5|844.8|0
1644253080000|2022-02-07 16:58:00|846.3|845|846.5|845.3|846.5|845.3|846.3|845|6
1644253090000|2022-02-07 16:58:10|846.8||846.8||846.8||846.5||0
1644253100000|2022-02-07 16:58:20|846.5||846.5||846.8||846.5||0
1644253110000|2022-02-07 16:58:30|846.8|845.5|846.8|845.3|846.8|845.5|846.5|845.3|0
1644253120000|2022-02-07 16:58:40||845.5||845.5||845.5||845.5|0
1644253140000|2022-02-07 16:59:00||845.3||845.5||845.5||845.3|0
1644253150000|2022-02-07 16:59:10||845.3||845.5||845.5||845.3|0
1644253160000|2022-02-07 16:59:20||845.3||845.5||845.5||845.3|0
1644253170000|2022-02-07 16:59:30|847|845.3|847|845.8|847.3|845.8|847|845.3|42
1644253180000|2022-02-07 16:59:40|847.3||847||847.3||847||0
1644253190000|2022-02-07 16:59:50|847.3|845.5|847.3|845.8|847.3|845.8|847|845.5|0
1644253200000|2022-02-07 17:00:00|847|845.5|847|845.5|847|845.5|847|845.5|0
1644253210000|2022-02-07 17:00:10|846.8|845.8|847|845.8|847|845.8|846.8|845.5|0
1644253220000|2022-02-07 17:00:20|847.3|846|847.3|846|847.3|846|847.3|845.8|0
1644253230000|2022-02-07 17:00:30||845.8||845.8||846||845.8|0
1644253240000|2022-02-07 17:00:40|847|845.5|846.8|845.5|847.3|845.5|846.8|845.5|2
1644253250000|2022-02-07 17:00:50|847|845.8|847|845.8|847|845.8|847|845.8|1
1644253260000|2022-02-07 17:01:00|846.8|845.5|846.5|845.3|846.8|845.8|846.5|845.3|29
1644253270000|2022-02-07 17:01:10|846.8|845.5|846.8|845.3|846.8|845.5|846.5|845.3|0
1644253280000|2022-02-07 17:01:20|846.5|845.5|846.8|845.3|846.8|845.5|846.5|845.3|0
1644253290000|2022-02-07 17:01:30|846.5||846.8||846.8||846.5||0
1644253300000|2022-02-07 17:01:40|846.5||846.8||846.8||846.5||0
1644253310000|2022-02-07 17:01:50|846.5|845|846.5|845|846.5|845.3|846.5|845|0
1644253320000|2022-02-07 17:02:00|846.8|845.3|846.5|845|846.8|845.3|846.5|845|1
1644253330000|2022-02-07 17:02:10|846.8|845.3|846.8|845.3|846.8|845.3|846.5|845|0
1644253340000|2022-02-07 17:02:20|846.5|845.5|846.8|845.5|846.8|845.5|846.5|845.3|0
1644253350000|2022-02-07 17:02:30|847|845.8|847|845.5|847|845.8|847|845.5|2
1644253360000|2022-02-07 17:02:40||845.8||845.8||845.8||845.5|0
1644253370000|2022-02-07 17:02:50|847.3|845.5|847.3|845.8|847.3|845.8|847|845.5|0
1644253380000|2022-02-07 17:03:00|847|845.5|847|845.5|847.3|845.8|847|845.5|1
1644253390000|2022-02-07 17:03:10|846.8|845.3|846.8|845.5|847|845.5|846.8|845.3|0
1644253410000|2022-02-07 17:03:30|846.5|845.3|846.5|845.3|846.5|845.5|846.5|845.3|0
1644253420000|2022-02-07 17:03:40|846.8|845.5|847|845.8|847|845.8|846.8|845.3|0
1644253430000|2022-02-07 17:03:50|847.5|846.3|847.5|846|847.5|846.3|847.3|846|25
1644253440000|2022-02-07 17:04:00|847.3|845.8|847.3|846|847.5|846|847.3|845.8|0
1644253450000|2022-02-07 17:04:10|847|845.8|847.3|846|847.3|846|847|845.8|3
1644253460000|2022-02-07 17:04:20|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846.3|2
1644253470000|2022-02-07 17:04:30|847.8|846.5|847.8|846.5|847.8|846.5|847.8|846.3|18
1644253490000|2022-02-07 17:04:50|848|846.8|848|846.5|848|846.8|847.8|846.5|0
1644253500000|2022-02-07 17:05:00|847.8|846.3|847.8|846.5|847.8|846.5|847.8|846.3|0
1644253510000|2022-02-07 17:05:10||846.3||846.5||846.5||846.3|0
1644253520000|2022-02-07 17:05:20|848|846.3|848.3|847|848.3|847|848|846.3|19
1644253530000|2022-02-07 17:05:30|848.5|847.3|848.8|847.5|849|847.5|848.5|847.3|9
1644253540000|2022-02-07 17:05:40|849||849||849||848.8||0
1644253550000|2022-02-07 17:05:50|848.8|847.3|848.5|847.3|849|847.3|848.5|847.3|2
1644253560000|2022-02-07 17:06:00||847||847.3||847.3||847|1
1644253580000|2022-02-07 17:06:20|848.3|847|848.3|847|848.3|847.3|848.3|847|0
1644253590000|2022-02-07 17:06:30|848|846.8|848.3|847|848.3|847|848|846.8|0
1644253600000|2022-02-07 17:06:40|848.5|846.8|848.5|847|848.5|847|848.5|846.8|1
1644253610000|2022-02-07 17:06:50|848.3|847.3|848.5|847.3|848.5|847.3|848.3|847.3|0
1644253620000|2022-02-07 17:07:00||847||847||847.3||847|0
1644253630000|2022-02-07 17:07:10|848.3|847.3|848.3|846.8|848.5|847.3|848.3|846.8|16
1644253640000|2022-02-07 17:07:20|848||848.3||848.3||848||0
1644253650000|2022-02-07 17:07:30|848||848.3||848.3||848||0
1644253660000|2022-02-07 17:07:40|848||848||848||848||0
1644253670000|2022-02-07 17:07:50|848.3|847|848.3|847|848.3|847|848.3|847|0
1644253680000|2022-02-07 17:08:00||846.8||847||847||846.8|0
1644253690000|2022-02-07 17:08:10|848.5|847.3|848.5|847.3|848.5|847.3|848.3|847|91
1644253700000|2022-02-07 17:08:20||847||847||847.3||847|0
1644253710000|2022-02-07 17:08:30||847.3||847.3||847.3||847.3|9
1644253720000|2022-02-07 17:08:40|848.8||848.5||848.8||848.5||3
1644253730000|2022-02-07 17:08:50|||||||||1
1644253740000|2022-02-07 17:09:00|848.8|847.5|848.8|847.5|848.8|847.5|848.5|847.3|1
1644253750000|2022-02-07 17:09:10|848.5|847.3|848.5|847.3|848.5|847.3|848.5|847.3|0
1644253770000|2022-02-07 17:09:30|848.3|847|848|846.8|848.3|847|848|846.5|3
1644253780000|2022-02-07 17:09:40||846.5||846.5||846.8||846.5|7
1644253790000|2022-02-07 17:09:50|847.8|846.8|848|846.5|848|846.8|847.8|846.5|0
1644253800000|2022-02-07 17:10:00|847.8|846.8|847.8|846.5|848|846.8|847.8|846.5|0
1644253810000|2022-02-07 17:10:10|848|846.8|848|846.5|848|846.8|847.8|846.5|1
1644253820000|2022-02-07 17:10:20|847.8|846.8|848|846.5|848|846.8|847.8|846.5|60
1644253830000|2022-02-07 17:10:30|847.8||847.8||847.8||847.8||0
1644253860000|2022-02-07 17:11:00|||||||||1
1644253870000|2022-02-07 17:11:10||846.3||846.5||846.5||846.3|0
1644253880000|2022-02-07 17:11:20|848|846.8|848|846.8|848|846.8|848|846.8|0
1644253890000|2022-02-07 17:11:30|847.8|846.5|847.8|846.5|848|846.8|847.8|846.5|0
1644253900000|2022-02-07 17:11:40|848|846.8|848|846.8|848|846.8|848|846.8|0
1644253910000|2022-02-07 17:11:50|848.3||848||848.3||848||8
1644253920000|2022-02-07 17:12:00||846.5||846.8||846.8||846.5|0
1644253930000|2022-02-07 17:12:10|848.3|846.5|848|846.5|848.3|847|848|846.5|0
1644253940000|2022-02-07 17:12:20|847.8|846.3|847.8|846.3|847.8|846.3|847.8|846.3|3
1644253950000|2022-02-07 17:12:30|847.5||847.8||847.8||847.5||0
1644253960000|2022-02-07 17:12:40|847.5|846|847.5|846.3|847.8|846.3|847.5|846|13
1644253980000|2022-02-07 17:13:00|847.8||847.8||847.8||847.5||0
1644253990000|2022-02-07 17:13:10|847.5|846.5|847.5|846.3|847.8|846.5|847.5|846.3|0
1644254000000|2022-02-07 17:13:20|847.8||847.8||847.8||847.8||0
1644254010000|2022-02-07 17:13:30|847.5|846.5|847.8|846.5|847.8|846.5|847.5|846.5|0
1644254020000|2022-02-07 17:13:40||846.3||846.5||846.5||846.3|0
1644254030000|2022-02-07 17:13:50||846.3||846.5||846.5||846.3|0
1644254040000|2022-02-07 17:14:00||846.3||846.5||846.5||846.3|0
1644254050000|2022-02-07 17:14:10|848||847.8||848||847.8||0
1644254060000|2022-02-07 17:14:20||846.3||846.5||846.5||846.3|2
1644254070000|2022-02-07 17:14:30||846.3||846.3||846.5||846.3|0
1644254080000|2022-02-07 17:14:40||846.5||846.5||846.5||846.3|1
1644254090000|2022-02-07 17:14:50|848|846.8|848|846.5|848|846.8|848|846.5|0
1644254100000|2022-02-07 17:15:00|847.8|846.8|847.8|846.3|848|846.8|847.8|846.3|0
1644254120000|2022-02-07 17:15:20|847.5|846.5|848|846.8|848|846.8|847.5|846.5|7
1644254130000|2022-02-07 17:15:30|848.3|847|848.3|847|848.3|847|848.3|846.8|0
1644254140000|2022-02-07 17:15:40||846.8||846.8||847||846.8|0
1644254150000|2022-02-07 17:15:50||847||847||847||846.8|1
1644254160000|2022-02-07 17:16:00|848.5|846.8|848.3|846.8|848.5|847|848.3|846.8|1
1644254170000|2022-02-07 17:16:10|848||848||848.3||848||0
1644254180000|2022-02-07 17:16:20|848.3|847|848.3|847|848.3|847|848.3|847|0
1644254190000|2022-02-07 17:16:30||846.8||846.8||847||846.8|0
1644254200000|2022-02-07 17:16:40|848.5|847|848.5|847.3|848.5|847.3|848.5|847|2
1644254210000|2022-02-07 17:16:50||847||847.3||847.3||847|0
1644254220000|2022-02-07 17:17:00||847||847.3||847.3||847|0
1644254230000|2022-02-07 17:17:10|848.3|847|848.3|846.8|848.3|847.3|848.3|846.8|1
1644254250000|2022-02-07 17:17:30|848||848||848.3||848||0
1644254280000|2022-02-07 17:18:00|848.3|847|848.3|846.8|848.3|847|848|846.8|0
1644254290000|2022-02-07 17:18:10|848|847|848.3|847|848.3|847|848|847|0
1644254300000|2022-02-07 17:18:20||846.8||847||847||846.8|0
1644254310000|2022-02-07 17:18:30||846.8||847||847||846.8|0
1644254320000|2022-02-07 17:18:40||846.8||846.8||847||846.8|0
1644254330000|2022-02-07 17:18:50|848|847|848|846.5|848|847|848|846.5|2
1644254340000|2022-02-07 17:19:00|847.8|846.8|847.8|846.5|847.8|846.8|847.8|846.3|5
1644254350000|2022-02-07 17:19:10||846.3||846.5||846.5||846.3|0
1644254360000|2022-02-07 17:19:20|847.5|846.3|847.3|846|847.5|846.3|847.3|846|0
1644254370000|2022-02-07 17:19:30|847.5||847.3||847.5||847.3||0
1644254380000|2022-02-07 17:19:40||845.8||846||846||845.8|0
1644254390000|2022-02-07 17:19:50||845.8||845.8||846||845.8|0
1644254400000|2022-02-07 17:20:00|847||847||847.3||847||0
1644254410000|2022-02-07 17:20:10|847.3|846|847.3|845.8|847.3|846|847.3|845.8|0
1644254420000|2022-02-07 17:20:20||846||846||846||846|0
1644254450000|2022-02-07 17:20:50|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846|0
1644254460000|2022-02-07 17:21:00|847.3|846|847.5|846.3|847.5|846.3|847.3|846|0
1644254470000|2022-02-07 17:21:10||846||846||846.3||846|0
1644254480000|2022-02-07 17:21:20||846.3||846.3||846.3||846|0
1644254490000|2022-02-07 17:21:30|847.8|846|847.5|846.3|847.8|846.5|847.5|846|21
1644254500000|2022-02-07 17:21:40|847.3|846|847.3|846|847.3|846|847.3|846|0
1644254510000|2022-02-07 17:21:50|847.5|845.8|847.3|845.8|847.5|846|847|845.8|0
1644254520000|2022-02-07 17:22:00|847||847.3||847.3||847||0
1644254530000|2022-02-07 17:22:10|847||847.3||847.3||847||0
1644254540000|2022-02-07 17:22:20||846||846||846||846|0
1644254550000|2022-02-07 17:22:30|847.5|846.3|847.5|846.3|847.8|846.3|847.5|846.3|0
1644254560000|2022-02-07 17:22:40||846||846.3||846.3||846|0
1644254570000|2022-02-07 17:22:50||846||846.3||846.3||846|0
1644254580000|2022-02-07 17:23:00|847.8||847.8||847.8||847.5||2
1644254590000|2022-02-07 17:23:10|847.5||847.5||847.8||847.5||0
1644254600000|2022-02-07 17:23:20|847.8||847.8||847.8||847.8||1
1644254610000|2022-02-07 17:23:30|847.5||847.8||847.8||847.5||0
1644254630000|2022-02-07 17:23:50|848|846.5|847.5|846.3|848|846.5|847.5|846.3|0
1644254640000|2022-02-07 17:24:00|847.8||847.8||847.8||847.5||0
1644254650000|2022-02-07 17:24:10||846.5||846.5||846.5||846.3|0
1644254660000|2022-02-07 17:24:20|848||847.8||848||847.8||0
1644254670000|2022-02-07 17:24:30||846.3||846.3||846.5||846.3|0
1644254680000|2022-02-07 17:24:40|847.5|846.5|847.8|846.5|847.8|846.5|847.5|846.3|0
1644254690000|2022-02-07 17:24:50|847.5|846.3|847.5|846.3|847.8|846.5|847.5|846.3|0
1644254710000|2022-02-07 17:25:10|847.8||847.5||847.8||847.5||0
1644254720000|2022-02-07 17:25:20|847.3|846|847.3|846|847.5|846|847.3|846|0
1644254730000|2022-02-07 17:25:30|847.5||847.3||847.5||847.3||0
1644254740000|2022-02-07 17:25:40|847.5||847.3||847.5||847.3||0
1644254750000|2022-02-07 17:25:50|847.5||847.3||847.5||847.3||0
1644254760000|2022-02-07 17:26:00|847.5||847.5||847.5||847.3||0
1644254770000|2022-02-07 17:26:10||846.3||846.3||846.3||846|0
1644254780000|2022-02-07 17:26:20||846||846.3||846.3||846|0
1644254790000|2022-02-07 17:26:30||846||846.3||846.3||846|0
1644254800000|2022-02-07 17:26:40||846||846.3||846.3||846|0
1644254810000|2022-02-07 17:26:50||846||846||846.3||846|1
1644254820000|2022-02-07 17:27:00||846.3||846.3||846.3||846|0
1644254830000|2022-02-07 17:27:10|847.3|846|847.5|846|847.5|846|847.3|846|0
1644254840000|2022-02-07 17:27:20|847.3||847.3||847.5||847.3||3
1644254850000|2022-02-07 17:27:30|847.5||847.3||847.5||847.3||0
1644254860000|2022-02-07 17:27:40|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846.3|0
1644254870000|2022-02-07 17:27:50||846||846.3||846.3||846|1
1644254880000|2022-02-07 17:28:00|847.8|846.5|847.8|846.3|847.8|846.5|847.8|846.3|0
1644254890000|2022-02-07 17:28:10|847.5|846.5|847.8|846.3|847.8|846.5|847.5|846.3|0
1644254900000|2022-02-07 17:28:20||846.5||846.3||846.5||846.3|0
1644254910000|2022-02-07 17:28:30|847.5||847.5||847.5||847.5||0
1644254920000|2022-02-07 17:28:40|847.8||847.8||847.8||847.8||0
1644254930000|2022-02-07 17:28:50||846.5||846.5||846.5||846.3|0
1644254940000|2022-02-07 17:29:00|848|846.8|847.8|846.5|848|846.8|847.8|846.5|0
1644254950000|2022-02-07 17:29:10|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846.3|36
1644254960000|2022-02-07 17:29:20|847.3|846|847.3|846|847.3|846|847.3|845.8|0
1644254970000|2022-02-07 17:29:30||845.8||846||846||845.8|0
1644254980000|2022-02-07 17:29:40||845.8||845.8||846||845.8|0
1644254990000|2022-02-07 17:29:50||846||846||846||845.8|0
1644255000000|2022-02-07 17:30:00|847|845.8|847.3|845.8|847.3|845.8|847|845.8|0
1644255010000|2022-02-07 17:30:10|847|845.5|847|845.8|847|845.8|847|845.5|0
1644255020000|2022-02-07 17:30:20||845.5||845.8||845.8||845.5|0
1644255030000|2022-02-07 17:30:30|847.3||847.3||847.3||847.3||0
1644255040000|2022-02-07 17:30:40|847|846|847.3|846|847.3|846|847|846|0
1644255050000|2022-02-07 17:30:50|847.8|846.3|847.5|846.3|847.8|846.3|847.5|846.3|2
1644255070000|2022-02-07 17:31:10|847.8||847.8||847.8||847.8||1
1644255080000|2022-02-07 17:31:20|847.5||847.5||847.5||847.5||0
1644255090000|2022-02-07 17:31:30||846||846||846||846|1
1644255100000|2022-02-07 17:31:40|847.3|845.8|847.3|846|847.3|846|847.3|845.8|0
1644255120000|2022-02-07 17:32:00||845.8||845.8||846||845.8|0
1644255130000|2022-02-07 17:32:10|847.5|846|847.5|846|847.5|846|847.3|846|0
1644255140000|2022-02-07 17:32:20||846.3||846||846.3||846|0
1644255150000|2022-02-07 17:32:30|847.3||847.3||847.5||847.3||1
1644255170000|2022-02-07 17:32:50|847.5||847.5||847.5||847.5||0
1644255180000|2022-02-07 17:33:00|847.8|846.3|847.8|846.3|847.8|846.3|847.8|846.3|0
1644255190000|2022-02-07 17:33:10|847.5|846.5|847.5|846.3|847.8|846.5|847.5|846.3|0
1644255200000|2022-02-07 17:33:20|847.8|846.5|847.8|846.3|847.8|846.5|847.8|846.3|2
1644255210000|2022-02-07 17:33:30||846.5||846.5||846.5||846.5|0
1644255220000|2022-02-07 17:33:40|848|846.8|848|846.8|848|846.8|848|846.8|6
1644255230000|2022-02-07 17:33:50|847.8|846.5|847.8|846.5|848|846.8|847.8|846.5|4
1644255240000|2022-02-07 17:34:00|848||848||848||847.8||0
1644255250000|2022-02-07 17:34:10|847.8||847.8||848||847.8||0
1644255260000|2022-02-07 17:34:20|848||847.8||848||847.8||0
1644255270000|2022-02-07 17:34:30||846.3||846.5||846.5||846.3|1
1644255280000|2022-02-07 17:34:40|848||848||848||848||0
1644255290000|2022-02-07 17:34:50|847.8||848||848||847.8||0
1644255300000|2022-02-07 17:35:00|847.8|846.3|847.8|846.5|847.8|846.5|847.8|846.3|0
1644255310000|2022-02-07 17:35:10|848||848||848||848||2
1644255320000|2022-02-07 17:35:20||846.8||846.5||846.8||846.5|0
1644255330000|2022-02-07 17:35:30|847.8|846.8|847.8|846.5|848|846.8|847.8|846.5|0
1644255350000|2022-02-07 17:35:50||846.3||846.5||846.5||846.3|0
1644255360000|2022-02-07 17:36:00|848||848||848||848||0
1644255370000|2022-02-07 17:36:10||846.8||846.5||846.8||846.5|0
1644255380000|2022-02-07 17:36:20||846.8||846.5||846.8||846.5|0
1644255390000|2022-02-07 17:36:30|847.8|846.8|847.8|846.5|847.8|846.8|847.8|846.5|0
1644255410000|2022-02-07 17:36:50|848|846.8|848|846.8|848|846.8|848|846.5|1
1644255420000|2022-02-07 17:37:00|848.3|847|848.5|847|848.5|847|848.3|847|0
1644255430000|2022-02-07 17:37:10||847.3||847.3||847.3||847|0
1644255440000|2022-02-07 17:37:20|848.3|847|848.3|847|848.3|847.3|848.3|847|0
1644255450000|2022-02-07 17:37:30|848.5|847.3|848.5|847|848.5|847.3|848.5|847|10
1644255460000|2022-02-07 17:37:40||847.3||847||847.3||847|0
1644255470000|2022-02-07 17:37:50||847.3||847||847.3||847|0
1644255480000|2022-02-07 17:38:00|848.3||848.3||848.5||848.3||0
1644255490000|2022-02-07 17:38:10||846.8||846.8||847||846.8|0
1644255500000|2022-02-07 17:38:20|848|846.5|848|846.8|848|846.8|848|846.5|0
1644255510000|2022-02-07 17:38:30||846.5||846.8||846.8||846.5|0
1644255530000|2022-02-07 17:38:50||846.5||846.5||846.5||846.5|0
1644255540000|2022-02-07 17:39:00||846.8||846.8||846.8||846.5|0
1644255550000|2022-02-07 17:39:10|848.3|846.5|848|846.8|848.3|846.8|848|846.5|0
1644255560000|2022-02-07 17:39:20||846.5||846.5||846.8||846.5|0
1644255570000|2022-02-07 17:39:30||846.8||846.5||846.8||846.5|0
1644255580000|2022-02-07 17:39:40||846.8||846.5||846.8||846.5|0
1644255590000|2022-02-07 17:39:50|847.8|846.8|847.8|846.5|847.8|846.8|847.8|846.5|0
1644255610000|2022-02-07 17:40:10||846.3||846.5||846.5||846.3|54
1644255620000|2022-02-07 17:40:20|847.5|846.3|847.8|846.3|847.8|846.3|847.5|846.3|0
1644255630000|2022-02-07 17:40:30|847.5||847.5||847.5||847.5||0
1644255660000|2022-02-07 17:41:00|847.8|846.5|847.8|846.5|847.8|846.5|847.8|846.3|6
1644255670000|2022-02-07 17:41:10|848|846.8|848.3|846.8|848.3|846.8|848|846.8|0
1644255680000|2022-02-07 17:41:20||847||846.8||847||846.8|0
1644255690000|2022-02-07 17:41:30|848||848.3||848.3||848||0
1644255720000|2022-02-07 17:42:00|848|846.5|848|846.5|848|846.5|848|846.5|0
1644255730000|2022-02-07 17:42:10||846.8||846.8||846.8||846.5|0
1644255740000|2022-02-07 17:42:20||846.5||846.5||846.5||846.5|0
1644255750000|2022-02-07 17:42:30|847.8||847.8||847.8||847.8||0
1644255760000|2022-02-07 17:42:40||846.3||846.3||846.5||846.3|2
1644255770000|2022-02-07 17:42:50||846.5||846.3||846.5||846.3|0
1644255780000|2022-02-07 17:43:00||846.5||846.3||846.5||846.3|0
1644255790000|2022-02-07 17:43:10|848|846.5|848|846.5|848|846.5|847.8|846.3|0
1644255800000|2022-02-07 17:43:20||846.8||846.8||846.8||846.8|0
1644255810000|2022-02-07 17:43:30||846.5||846.5||846.5||846.5|0
1644255830000|2022-02-07 17:43:50|847.8||847.8||847.8||847.8||0
1644255840000|2022-02-07 17:44:00|848|846.8|848|846.8|848|846.8|848|846.5|0
1644255850000|2022-02-07 17:44:10||846.5||846.5||846.8||846.5|0
1644255860000|2022-02-07 17:44:20|848.3|846.8|848.3|847|848.3|847|848.3|846.5|0
1644255870000|2022-02-07 17:44:30|848.5|847.3|848.5|847|848.5|847.3|848.5|847|1
1644255880000|2022-02-07 17:44:40||847.3||847.3||847.3||847|10
1644255900000|2022-02-07 17:45:00|848.8|847|848.5|847|848.8|847.3|848.5|847|0
1644255910000|2022-02-07 17:45:10|848.3|847.3|848.5|847|848.5|847.3|848.3|847|0
1644255920000|2022-02-07 17:45:20||847.3||847.3||847.3||847|0
1644255930000|2022-02-07 17:45:30||847||847||847.3||847|1
1644255940000|2022-02-07 17:45:40|848.3|847.3|848.5|847|848.5|847.3|848.3|847|0
1644255950000|2022-02-07 17:45:50||847.3||847.3||847.3||847|0
1644255960000|2022-02-07 17:46:00||847||847.3||847.3||847|0
1644255970000|2022-02-07 17:46:10|848.8|847|848.5|847|848.8|847.3|848.5|847|1
1644255980000|2022-02-07 17:46:20||847.3||847.3||847.3||847|0
1644255990000|2022-02-07 17:46:30|848.8||848.8||848.8||848.8||0
1644256000000|2022-02-07 17:46:40|848.5|847.5|848.5|847.3|848.5|847.5|848.5|847.3|0
1644256020000|2022-02-07 17:47:00||847||847||847.3||847|0
1644256030000|2022-02-07 17:47:10|848.8|847.3|848.8|847.3|848.8|847.3|848.5|847.3|1
1644256040000|2022-02-07 17:47:20|848.5|847.5|848.8|847.3|848.8|847.5|848.5|847.3|0
1644256050000|2022-02-07 17:47:30|848.5|847.5|848.8|847.5|848.8|847.5|848.5|847.5|1
1644256060000|2022-02-07 17:47:40|848.5|847.3|848.5|847.3|848.8|847.3|848.5|847.3|4
1644256080000|2022-02-07 17:48:00|848.8|847|848.5|847|848.8|847|848.5|847|0
1644256090000|2022-02-07 17:48:10||847.3||847.3||847.3||847|0
1644256100000|2022-02-07 17:48:20||847||847.3||847.3||847|2
1644256110000|2022-02-07 17:48:30|848.8||848.5||848.8||848.5||0
1644256130000|2022-02-07 17:48:50|848.8|847.5|848.5|847.3|848.8|847.5|848.5|847.3|2
1644256140000|2022-02-07 17:49:00|848.3|847|848.3|847|848.5|847|848.3|847|0
1644256150000|2022-02-07 17:49:10|848.5|846.8|848.3|847|848.5|847|848|846.8|0
1644256160000|2022-02-07 17:49:20|848|846.8|848.3|846.8|848.3|847|848|846.8|0
1644256170000|2022-02-07 17:49:30|848||848.3||848.3||848||1
1644256180000|2022-02-07 17:49:40|848||848||848.3||848||0
1644256190000|2022-02-07 17:49:50|847.8|846.5|847.8|846.5|848|846.8|847.8|846.5|1
1644256200000|2022-02-07 17:50:00||846.3||846.5||846.5||846.3|0
1644256210000|2022-02-07 17:50:10|||||||||9
1644256220000|2022-02-07 17:50:20|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846.3|0
1644256230000|2022-02-07 17:50:30|847.3|846|847.5|846.3|847.5|846.3|847.3|846|33
1644256240000|2022-02-07 17:50:40||846||846.3||846.3||846|17
1644256250000|2022-02-07 17:50:50|847.3|846|847.5|846.3|847.5|846.3|847.3|846|2
1644256260000|2022-02-07 17:51:00|847.8|846.5|847.5|846.3|847.8|846.5|847.5|846.3|3
1644256270000|2022-02-07 17:51:10|847.8|846|847.5|846|847.8|846.3|847.5|846|1
1644256280000|2022-02-07 17:51:20||846.3||846||846.3||846|2
1644256290000|2022-02-07 17:51:30|847.3||847.3||847.5||847.3||13
1644256300000|2022-02-07 17:51:40|847.5||847.3||847.5||847.3||0
1644256310000|2022-02-07 17:51:50|847|845.8|847|845.8|847|845.8|847|845.8|0
1644256320000|2022-02-07 17:52:00|847.3||847.3||847.3||847||0
1644256330000|2022-02-07 17:52:10|847|845.5|847|845.5|847.3|845.8|847|845.5|0
1644256340000|2022-02-07 17:52:20|846.8|845.8|847|845.8|847|845.8|846.8|845.8|0
1644256350000|2022-02-07 17:52:30|847.3|845.5|847.3|845.8|847.3|846|847|845.5|1
1644256360000|2022-02-07 17:52:40|847|845.5|847|845.5|847|845.5|846.8|845.5|0
1644256370000|2022-02-07 17:52:50||845.8||845.5||845.8||845.5|0
1644256380000|2022-02-07 17:53:00|846.8||846.8||846.8||846.8||0
1644256390000|2022-02-07 17:53:10|846.5|845.3|846.5|845.3|846.5|845.5|846.5|845.3|100
1644256400000|2022-02-07 17:53:20|846.8|845.5|846.8|845.3|846.8|845.5|846.5|845.3|2
1644256410000|2022-02-07 17:53:30||845.5||845.5||845.5||845.5|0
1644256420000|2022-02-07 17:53:40||845.3||845.5||845.5||845.3|0
1644256430000|2022-02-07 17:53:50|847||846.8||847||846.8||0
1644256440000|2022-02-07 17:54:00|847||847||847||847||0
1644256450000|2022-02-07 17:54:10||845.8||845.5||845.8||845.5|0
1644256460000|2022-02-07 17:54:20|846.8|845.8|846.8|845.5|846.8|845.8|846.8|845.5|0
1644256470000|2022-02-07 17:54:30||845.3||845.3||845.3||845.3|0
1644256480000|2022-02-07 17:54:40||845.5||845.5||845.5||845.5|0
1644256490000|2022-02-07 17:54:50||845.3||845.3||845.3||845.3|0
1644256500000|2022-02-07 17:55:00|847|845.5|847|845.8|847|845.8|847|845.3|0
1644256510000|2022-02-07 17:55:10||845.5||845.8||845.8||845.5|0
1644256520000|2022-02-07 17:55:20|||||||||2
1644256540000|2022-02-07 17:55:40|846.8|845.5|847|845.5|847|845.5|846.8|845.5|8
1644256560000|2022-02-07 17:56:00|846.8||846.8||846.8||846.8||0
1644256590000|2022-02-07 17:56:30|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|0
1644256600000|2022-02-07 17:56:40|846.8||846.5||846.8||846.5||0
1644256610000|2022-02-07 17:56:50|||||||||1
1644256620000|2022-02-07 17:57:00|846.3|845|846.3|845|846.5|845|846.3|845|54
1644256630000|2022-02-07 17:57:10|||||||||115
1644256660000|2022-02-07 17:57:40|846|844.8|846|844.8|846|844.8|846|844.8|14
1644256670000|2022-02-07 17:57:50|846.3||846.3||846.3||846.3||6
1644256680000|2022-02-07 17:58:00|846||846||846.3||846||0
1644256690000|2022-02-07 17:58:10|846.3|845|846|844.8|846.3|845|846|844.8|2
1644256700000|2022-02-07 17:58:20|||||||||6
1644256710000|2022-02-07 17:58:30|845.8|844.5|845.8|844.5|845.8|844.8|845.8|844.5|0
1644256720000|2022-02-07 17:58:40|846||845.8||846||845.8||6
1644256730000|2022-02-07 17:58:50|846||845.8||846||845.8||0
1644256740000|2022-02-07 17:59:00|846|844.8|846|844.5|846|844.8|845.8|844.5|0
1644256750000|2022-02-07 17:59:10|845.8||845.8||845.8||845.8||17
1644256760000|2022-02-07 17:59:20|846|844.8|846|844.8|846|844.8|845.8|844.5|13
1644256770000|2022-02-07 17:59:30|845.8|844.5|845.8|844.5|845.8|844.8|845.8|844.5|0
1644256780000|2022-02-07 17:59:40|846|844.8|845.8|844.5|846|844.8|845.8|844.5|0
1644256790000|2022-02-07 17:59:50|||||||||5
1644256800000|2022-02-07 18:00:00|846|844.8|846.3|844.8|846.3|844.8|846|844.8|8
1644256810000|2022-02-07 18:00:10|846|844.5|846|844.8|846|844.8|846|844.5|0
1644256820000|2022-02-07 18:00:20|845.8|844.5|846|844.8|846|844.8|845.8|844.5|0
1644256860000|2022-02-07 18:01:00|||||||||26
1644256870000|2022-02-07 18:01:10|845.8|844.5|846|844.8|846|844.8|845.8|844.5|5
1644256880000|2022-02-07 18:01:20|845.8|844.5|846|844.5|846|844.8|845.8|844.5|4
1644256890000|2022-02-07 18:01:30|845.8|844.8|846|844.5|846|844.8|845.8|844.5|1
1644256900000|2022-02-07 18:01:40|845.8||845.8||846||845.8||0
1644256910000|2022-02-07 18:01:50|846||845.8||846||845.8||1
1644256920000|2022-02-07 18:02:00|846|844.8|846|844.8|846|844.8|845.8|844.5|2
1644256930000|2022-02-07 18:02:10||844.5||844.5||844.8||844.5|1
1644256940000|2022-02-07 18:02:20|845.8|844.8|846|844.8|846|844.8|845.8|844.5|0
1644256950000|2022-02-07 18:02:30||844.5||844.8||844.8||844.5|1
1644256960000|2022-02-07 18:02:40||844.5||844.5||844.8||844.5|2
1644256970000|2022-02-07 18:02:50|845.8|844.8|845.8|844.5|845.8|844.8|845.8|844.5|0
1644256980000|2022-02-07 18:03:00|846||845.8||846||845.8||0
1644256990000|2022-02-07 18:03:10|846||845.8||846||845.8||2
1644257010000|2022-02-07 18:03:30|||||||||18
1644257020000|2022-02-07 18:03:40|846||845.8||846||845.8||6
1644257040000|2022-02-07 18:04:00|||||||||15
1644257100000|2022-02-07 18:05:00|||||||||1
1644257110000|2022-02-07 18:05:10|||||||||6
1644257120000|2022-02-07 18:05:20|||||||||45
1644257130000|2022-02-07 18:05:30|||||||||2
1644257140000|2022-02-07 18:05:40|||||||||5
1644257150000|2022-02-07 18:05:50|||||||||10
1644257160000|2022-02-07 18:06:00|||||||||17
1644257180000|2022-02-07 18:06:20|||||||||4
1644257190000|2022-02-07 18:06:30|846|844.8|845.8|844.5|846|844.8|845.8|844.5|16
1644257200000|2022-02-07 18:06:40|846||845.8||846||845.8||0
1644257210000|2022-02-07 18:06:50|846|844.8|845.8|844.5|846|844.8|845.8|844.5|1
1644257220000|2022-02-07 18:07:00|846||845.8||846||845.8||0
1644257230000|2022-02-07 18:07:10|846|844.8|846|844.8|846|844.8|846|844.8|11
1644257250000|2022-02-07 18:07:30||844.5||844.8||844.8||844.5|2
1644257260000|2022-02-07 18:07:40|845.8|844.5|845.8|844.5|846|844.8|845.8|844.5|5
1644257280000|2022-02-07 18:08:00|846||845.8||846||845.8||42
1644257290000|2022-02-07 18:08:10|846||845.8||846||845.8||0
1644257300000|2022-02-07 18:08:20|||||||||24
1644257330000|2022-02-07 18:08:50|846|844.8|846|844.5|846|844.8|846|844.5|3
1644257340000|2022-02-07 18:09:00|845.8|844.3|845.5|844|845.8|844.3|845.5|844|20
1644257350000|2022-02-07 18:09:10|845.3|844.3|845.5|844|845.5|844.3|845.3|844|0
1644257360000|2022-02-07 18:09:20|845.3|844.3|845.5|844.3|845.5|844.3|845.3|844|0
1644257370000|2022-02-07 18:09:30||844||844||844||844|4
1644257380000|2022-02-07 18:09:40|845.8|844.3|845.8|844.3|845.8|844.3|845.8|844|0
1644257390000|2022-02-07 18:09:50||844.5||844.5||844.5||844.3|4
1644257400000|2022-02-07 18:10:00|845.5|844.3|845.5|844.3|845.5|844.3|845.3|844|4
1644257410000|2022-02-07 18:10:10|845.8|844.5|845.8|844.5|845.8|844.5|845.8|844.3|1
1644257420000|2022-02-07 18:10:20||844.3||844.5||844.5||844.3|0
1644257430000|2022-02-07 18:10:30||844.3||844.3||844.5||844.3|0
1644257440000|2022-02-07 18:10:40|845.5||845.5||845.5||845.5||0
1644257450000|2022-02-07 18:10:50||844||844||844.3||844|2
1644257460000|2022-02-07 18:11:00|845.3|844.3|845.5|844.3|845.5|844.3|845.3|844|0
1644257470000|2022-02-07 18:11:10|845.3|844|845.5|844|845.5|844.3|845.3|844|2
1644257480000|2022-02-07 18:11:20|845.3|844.3|845.5|844.3|845.5|844.3|845.3|844|0
1644257490000|2022-02-07 18:11:30|845.3|844|845.3|844|845.3|844|845.3|844|0
1644257500000|2022-02-07 18:11:40|845.5|844.3|845.3|844|845.5|844.3|845.3|844|0
1644257520000|2022-02-07 18:12:00|845.5||845.3||845.5||845.3||0
1644257530000|2022-02-07 18:12:10|845.5|843.8|845.5|844|845.5|844.3|845.3|843.8|2
1644257540000|2022-02-07 18:12:20|845.3||845.3||845.3||845.3||0
1644257550000|2022-02-07 18:12:30|845|843.8|845|843.8|845|843.8|845|843.8|3
1644257560000|2022-02-07 18:12:40||843.5||843.8||843.8||843.5|6
1644257570000|2022-02-07 18:12:50|845.3|843.5|845|843.8|845.3|843.8|845|843.5|0
1644257580000|2022-02-07 18:13:00|845.3|844|845.3|844|845.3|844|845|844|0
1644257590000|2022-02-07 18:13:10||843.8||843.8||844||843.8|1
1644257600000|2022-02-07 18:13:20|845|844|845.3|844|845.3|844|845|843.8|2
1644257610000|2022-02-07 18:13:30|845.5||845.3||845.5||845.3||1
1644257640000|2022-02-07 18:14:00|845.5|844.3|845.5|844.3|845.5|844.3|845.3|844.3|0
1644257650000|2022-02-07 18:14:10|845.8|844.5|845.8|844.3|845.8|844.5|845.8|844.3|0
1644257660000|2022-02-07 18:14:20||844.5||844.3||844.5||844.3|0
1644257670000|2022-02-07 18:14:30|845.5||845.5||845.8||845.5||5
1644257680000|2022-02-07 18:14:40|845.3|844|845.5|844|845.5|844.3|845.3|844|0
1644257690000|2022-02-07 18:14:50|845.3||845.3||845.5||845.3||0
1644257700000|2022-02-07 18:15:00|845|843.8|845|843.8|845.3|844|845|843.8|0
1644257710000|2022-02-07 18:15:10|845.3||845.3||845.3||845||0
1644257720000|2022-02-07 18:15:20||844||844||844||844|0
1644257730000|2022-02-07 18:15:30||843.8||843.8||844||843.8|0
1644257740000|2022-02-07 18:15:40|845.5|844|845.5|844|845.5|844.3|845.5|844|2
1644257750000|2022-02-07 18:15:50|845.3|844.3|845.3|844|845.3|844.3|845.3|844|5
1644257760000|2022-02-07 18:16:00||843.8||844||844||843.8|0
1644257770000|2022-02-07 18:16:10||843.8||843.8||844||843.8|6
1644257780000|2022-02-07 18:16:20|845|844|845.3|843.8|845.3|844|845|843.8|1
1644257790000|2022-02-07 18:16:30|845|844|845.3|843.8|845.3|844|845|843.8|0
1644257800000|2022-02-07 18:16:40|845||845.3||845.3||845||0
1644257810000|2022-02-07 18:16:50||844||843.8||844||843.8|0
1644257820000|2022-02-07 18:17:00||844||844||844||844|0
1644257850000|2022-02-07 18:17:30|845.5|844.3|845.5|844.3|845.5|844.3|845.5|844|0
1644257870000|2022-02-07 18:17:50|845.8|844.5|845.8|844.3|845.8|844.5|845.5|844.3|0
1644257880000|2022-02-07 18:18:00|845.5||845.5||845.8||845.5||0
1644257890000|2022-02-07 18:18:10|||||||||2
1644257900000|2022-02-07 18:18:20|845.8||845.5||845.8||845.5||0
1644257910000|2022-02-07 18:18:30|845.8|844.5|845.8|844.5|845.8|844.5|845.5|844.5|0
1644257930000|2022-02-07 18:18:50|845.5|844.3|845.8|844.3|845.8|844.3|845.5|844.3|5
1644257940000|2022-02-07 18:19:00|845.5|844.5|845.8|844.3|845.8|844.5|845.5|844.3|1
1644257950000|2022-02-07 18:19:10|845.5||845.5||845.8||845.5||0
1644257960000|2022-02-07 18:19:20|845.8|844|845.8|844.3|845.8|844.3|845.8|844|0
1644257970000|2022-02-07 18:19:30|846|844.5|846.3|845|846.5|845|846|844.5|15
1644257980000|2022-02-07 18:19:40|846|844.8|846.3|845|846.3|845|846|844.8|0
1644257990000|2022-02-07 18:19:50|846|844.8|846.3|845|846.3|845|846|844.8|0
1644258000000|2022-02-07 18:20:00|846|844.8|845.8|844.5|846.3|844.8|845.8|844.5|0
1644258010000|2022-02-07 18:20:10|846|844.8|846.3|844.8|846.3|845|845.8|844.8|4
1644258020000|2022-02-07 18:20:20|846.5|845|846.3|845|846.5|845|846.3|845|0
1644258030000|2022-02-07 18:20:30|846.5|845.3|846.5|845.3|846.5|845.3|846.3|845.3|0
1644258040000|2022-02-07 18:20:40|846.3|845|846.3|845|846.3|845|846.3|845|0
1644258050000|2022-02-07 18:20:50|846.5||846.3||846.5||846.3||0
1644258060000|2022-02-07 18:21:00|846.5|845.3|846.5|845|846.5|845.3|846.5|845|0
1644258070000|2022-02-07 18:21:10|846.3|844.8|846.3|844.8|846.3|844.8|846.3|844.8|0
1644258080000|2022-02-07 18:21:20|846|845|846|844.8|846|845|846|844.8|2
1644258100000|2022-02-07 18:21:40|845.8|844.5|845.8|844.5|846|844.8|845.8|844.5|0
1644258110000|2022-02-07 18:21:50|846|844.8|846|844.8|846|844.8|846|844.8|10
1644258120000|2022-02-07 18:22:00|846.3|844.5|846.3|845|846.3|845|846.3|844.5|27
1644258130000|2022-02-07 18:22:10|846.5|845.3|846.8|845.3|846.8|845.3|846.3|845.3|0
1644258140000|2022-02-07 18:22:20||845.5||845.5||845.5||845.3|0
1644258150000|2022-02-07 18:22:30|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|0
1644258170000|2022-02-07 18:22:50|846.8||846.5||846.8||846.5||0
1644258190000|2022-02-07 18:23:10|846.8||846.8||846.8||846.5||0
1644258200000|2022-02-07 18:23:20|846.5||846.5||846.5||846.5||0
1644258210000|2022-02-07 18:23:30|846.8||846.8||846.8||846.5||1
1644258220000|2022-02-07 18:23:40||845.5||845.3||845.5||845.3|0
1644258230000|2022-02-07 18:23:50|847|845.5|847|845.5|847|845.5|846.8|845.5|0
1644258240000|2022-02-07 18:24:00|846.8||846.8||847||846.8||0
1644258250000|2022-02-07 18:24:10|846.5|845.3|846.5|845.3|846.8|845.3|846.5|845.3|0
1644258260000|2022-02-07 18:24:20|846.8||846.5||846.8||846.5||0
1644258270000|2022-02-07 18:24:30|846.8||846.5||846.8||846.5||0
1644258280000|2022-02-07 18:24:40|846.8||846.5||846.8||846.5||0
1644258290000|2022-02-07 18:24:50|846.8||846.5||846.8||846.5||0
1644258300000|2022-02-07 18:25:00|846.8|845.5|846.8|845.3|846.8|845.5|846.5|845.3|2
1644258310000|2022-02-07 18:25:10|846.5||846.5||846.8||846.5||0
1644258320000|2022-02-07 18:25:20|846.8||846.5||846.8||846.5||0
1644258330000|2022-02-07 18:25:30|846.3|845|846.5|845|846.5|845|846.3|845|0
1644258340000|2022-02-07 18:25:40|846.3||846.3||846.5||846.3||0
1644258350000|2022-02-07 18:25:50||844.8||845||845||844.8|0
1644258360000|2022-02-07 18:26:00|846|844.8|846|844.8|846|844.8|846|844.5|0
1644258370000|2022-02-07 18:26:10||844.5||844.5||844.8||844.5|0
1644258380000|2022-02-07 18:26:20|845.8||845.8||845.8||845.8||36
1644258390000|2022-02-07 18:26:30|846|844.8|846|844.5|846|844.8|846|844.5|1
1644258400000|2022-02-07 18:26:40|845.8|844.3|845.8|844.5|845.8|844.5|845.8|844.3|0
1644258410000|2022-02-07 18:26:50||844.3||844.5||844.5||844.3|0
1644258420000|2022-02-07 18:27:00|846||845.8||846||845.8||4
1644258440000|2022-02-07 18:27:20||844.3||844.3||844.3||844.3|0
1644258450000|2022-02-07 18:27:30|845.5|844.5|845.8|844.5|845.8|844.5|845.5|844.3|3
1644258460000|2022-02-07 18:27:40||844.3||844.5||844.5||844.3|0
1644258470000|2022-02-07 18:27:50|846|844.8|846.3|844.8|846.3|845|846|844.8|1
1644258480000|2022-02-07 18:28:00||845||845||845||844.8|0
1644258490000|2022-02-07 18:28:10|846.5|845.3|846.5|845.3|846.5|845.3|846.3|845.3|0
1644258500000|2022-02-07 18:28:20|846.8||846.5||846.8||846.5||0
1644258510000|2022-02-07 18:28:30|846.8||846.8||846.8||846.5||0
1644258520000|2022-02-07 18:28:40|846.5|845|846.3|845|846.8|845|846.3|845|0
1644258540000|2022-02-07 18:29:00||844.8||844.8||845||844.8|1
1644258550000|2022-02-07 18:29:10|846||846||846.3||846||0
1644258560000|2022-02-07 18:29:20|845.8|844.5|845.8|844.5|846|844.5|845.8|844.5|0
1644258570000|2022-02-07 18:29:30|846||846||846||845.8||0
1644258580000|2022-02-07 18:29:40|845.8|844.8|846|844.5|846|844.8|845.8|844.5|1
1644258600000|2022-02-07 18:30:00||844.8||844.8||844.8||844.5|0
1644258610000|2022-02-07 18:30:10||844.5||844.5||844.8||844.5|0
1644258620000|2022-02-07 18:30:20|846.3|844.8|846.3|844.8|846.3|844.8|846.3|844.5|0
1644258630000|2022-02-07 18:30:30|846|845|846.3|845|846.3|845|846|845|0
1644258640000|2022-02-07 18:30:40|846.5||846.5||846.5||846.5||0
1644258660000|2022-02-07 18:31:00||845.3||845||845.3||845|1
1644258670000|2022-02-07 18:31:10||845.3||845.3||845.3||845.3|0
1644258680000|2022-02-07 18:31:20||845||845.3||845.3||845|0
1644258690000|2022-02-07 18:31:30||845||845||845.3||845|0
1644258700000|2022-02-07 18:31:40||845.3||845.3||845.3||845|0
1644258710000|2022-02-07 18:31:50||845||845||845||845|0
1644258720000|2022-02-07 18:32:00|846.3|844.8|846.3|844.8|846.3|845|846.3|844.8|4
1644258730000|2022-02-07 18:32:10|||||||||2
1644258740000|2022-02-07 18:32:20|846||846.3||846.3||846||0
1644258750000|2022-02-07 18:32:30|846||846||846.3||846||2
1644258760000|2022-02-07 18:32:40||844.5||844.8||844.8||844.5|0
1644258780000|2022-02-07 18:33:00|846.3|844.5|846.3|845|846.3|845|846.3|844.5|62
1644258800000|2022-02-07 18:33:20|846|844.8|846|844.8|846|844.8|846|844.8|0
1644258810000|2022-02-07 18:33:30||844.5||844.8||844.8||844.5|0
1644258840000|2022-02-07 18:34:00|846.3|845|846.3|845|846.3|845|846.3|845|1
1644258870000|2022-02-07 18:34:30|846|844.8|846|844.8|846|844.8|846|844.8|0
1644258900000|2022-02-07 18:35:00|846.3|845|846|844.8|846.3|845|846|844.8|1
1644258940000|2022-02-07 18:35:40|846.3|845|846.5|845|846.5|845|846.3|845|2
1644258950000|2022-02-07 18:35:50|846.8|845.3|846.8|845.3|846.8|845.5|846.8|845.3|0
1644258960000|2022-02-07 18:36:00||845.5||845.5||845.5||845.5|0
1644258980000|2022-02-07 18:36:20|847||846.8||847||846.8||0
1644258990000|2022-02-07 18:36:30|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|0
1644259000000|2022-02-07 18:36:40|846.8||846.5||846.8||846.5||1
1644259030000|2022-02-07 18:37:10|846.8|845.5|846.8|845.5|846.8|845.5|846.8|845.5|1
1644259040000|2022-02-07 18:37:20||845.3||845.5||845.5||845.3|0
1644259050000|2022-02-07 18:37:30||845.3||845.5||845.5||845.3|0
1644259080000|2022-02-07 18:38:00||845.3||845.5||845.5||845.3|0
1644259100000|2022-02-07 18:38:20|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|0
1644259130000|2022-02-07 18:38:50|846.8|845.5|846.8|845.5|846.8|845.5|846.8|845.5|1
1644259140000|2022-02-07 18:39:00|846.5|845.3|846.5|845.3|846.5|845.5|846.5|845.3|2
1644259160000|2022-02-07 18:39:20|846.8|845.5|846.8|845.3|846.8|845.5|846.8|845.3|2
1644259170000|2022-02-07 18:39:30|846.5||846.5||846.5||846.5||0
1644259190000|2022-02-07 18:39:50|846.8||846.8||846.8||846.8||0
1644259200000|2022-02-07 18:40:00|846.5|845|846.5|845|846.5|845|846.3|845|0
1644259220000|2022-02-07 18:40:20||845.3||845.3||845.3||845.3|0
1644259250000|2022-02-07 18:40:50||845||845||845||845|0
1644259260000|2022-02-07 18:41:00||845.3||845.3||845.3||845.3|0
1644259270000|2022-02-07 18:41:10||845||845||845||845|0
1644259280000|2022-02-07 18:41:20|846.3||846.3||846.3||846.3||0
1644259290000|2022-02-07 18:41:30|||||||||1
1644259300000|2022-02-07 18:41:40|846|844.8|846|844.8|846|844.8|846|844.8|0
1644259310000|2022-02-07 18:41:50|845.8|844.5|845.8|844.5|845.8|844.5|845.8|844.5|0
1644259320000|2022-02-07 18:42:00|846|844.8|846|844.8|846|844.8|846|844.8|0
1644259330000|2022-02-07 18:42:10|846.3||846.3||846.3||846.3||0
1644259340000|2022-02-07 18:42:20||845||845||845||845|0
1644259380000|2022-02-07 18:43:00|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|0
1644259390000|2022-02-07 18:43:10||845||845||845||845|0
1644259400000|2022-02-07 18:43:20||845.3||845.3||845.3||845|0
1644259410000|2022-02-07 18:43:30|846.8|845.5|846.8|845.3|846.8|845.5|846.8|845.3|5
1644259420000|2022-02-07 18:43:40|846.5||846.5||846.8||846.5||9
1644259460000|2022-02-07 18:44:20|846.3|845|846.5|845|846.5|845|846.3|845|0
1644259470000|2022-02-07 18:44:30|846.3||846.3||846.3||846.3||0
1644259480000|2022-02-07 18:44:40||844.8||845||845||844.8|0
1644259530000|2022-02-07 18:45:30|846.5||846.3||846.5||846.3||1
1644259540000|2022-02-07 18:45:40|||||||||1
1644259550000|2022-02-07 18:45:50|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845|7
1644259560000|2022-02-07 18:46:00||845||845.3||845.3||845|0
1644259570000|2022-02-07 18:46:10|846.3|845|846.3|845|846.3|845|846.3|845|0
1644259580000|2022-02-07 18:46:20|846.5||846.3||846.5||846.3||0
1644259600000|2022-02-07 18:46:40|846|844.8|845.8|844.3|846|844.8|845.8|844.3|128
1644259610000|2022-02-07 18:46:50|845.5||845.5||845.8||845.5||2
1644259620000|2022-02-07 18:47:00|845.3|844|845.3|844|845.3|844|845.3|844|0
1644259630000|2022-02-07 18:47:10|845.5|844.3|845.5|844.3|845.5|844.3|845.5|844.3|5
1644259640000|2022-02-07 18:47:20||844||844.3||844.3||844|0
1644259650000|2022-02-07 18:47:30||844||844||844.3||844|0
1644259660000|2022-02-07 18:47:40|845.3||845.3||845.3||845.3||0
1644259670000|2022-02-07 18:47:50|845.5||845.5||845.5||845.5||0
1644259680000|2022-02-07 18:48:00|845.3||845.5||845.5||845.3||0
1644259690000|2022-02-07 18:48:10||844.3||844.3||844.3||844|0
1644259700000|2022-02-07 18:48:20||844||844||844.3||844|0
1644259710000|2022-02-07 18:48:30|845.3||845.3||845.3||845.3||0
1644259730000|2022-02-07 18:48:50||843.8||843.8||843.8||843.8|0
1644259740000|2022-02-07 18:49:00|845.5|844|845|843.8|845.5|844.3|845|843.8|27
1644259760000|2022-02-07 18:49:20||843.5||843.8||843.8||843.5|0
1644259770000|2022-02-07 18:49:30|844.8|843.5|844.8|843.5|844.8|843.5|844.8|843.5|52
1644259780000|2022-02-07 18:49:40|845|843.8|845|843.5|845|843.8|845|843.5|1
1644259790000|2022-02-07 18:49:50||843.8||843.8||843.8||843.8|0
1644259800000|2022-02-07 18:50:00||843.5||843.5||843.8||843.5|0
1644259810000|2022-02-07 18:50:10|845.3|843.8|845.5|844.3|845.5|844.3|845.3|843.8|1
1644259820000|2022-02-07 18:50:20|845.8|844.5|845.8|844.5|845.8|844.5|845.8|844.5|40
1644259830000|2022-02-07 18:50:30|846||845.8||846||845.8||17
1644259840000|2022-02-07 18:50:40||844.3||844.3||844.3||844.3|0
1644259850000|2022-02-07 18:50:50|845.5||845.5||845.5||845.5||0
1644259870000|2022-02-07 18:51:10|||||||||1
1644259880000|2022-02-07 18:51:20|845.3|844|845.3|844|845.3|844|845.3|844|0
1644259900000|2022-02-07 18:51:40|845.5|844.3|845.5|844.3|845.5|844.3|845.5|844.3|0
1644259920000|2022-02-07 18:52:00|845.8||845.5||845.8||845.5||0
1644259930000|2022-02-07 18:52:10|845.8||845.5||845.8||845.5||0
1644259940000|2022-02-07 18:52:20|845.8||845.5||845.8||845.5||0
1644259950000|2022-02-07 18:52:30|845.8||845.5||845.8||845.5||0
1644259960000|2022-02-07 18:52:40|845.3|844|845.5|844.3|845.5|844.3|845.3|844|1
1644259970000|2022-02-07 18:52:50||844||844.3||844.3||844|0
1644259980000|2022-02-07 18:53:00|845.8||845.5||845.8||845.5||0
1644260010000|2022-02-07 18:53:30|845.3|844|845.3|844|845.5|844|845.3|844|0
1644260020000|2022-02-07 18:53:40|845.5||845.3||845.5||845.3||0
1644260030000|2022-02-07 18:53:50|845|843.8|845|843.8|845|843.8|845|843.8|3
1644260040000|2022-02-07 18:54:00|845.3|843.5|845.3|843.8|845.3|844|845|843.5|1
1644260050000|2022-02-07 18:54:10|845||845||845.3||845||0
1644260060000|2022-02-07 18:54:20||843.5||843.8||843.8||843.5|0
1644260070000|2022-02-07 18:54:30|844.8|843.5|844.8|843.5|845|843.8|844.8|843.5|0
1644260080000|2022-02-07 18:54:40|845||844.8||845||844.8||2
1644260100000|2022-02-07 18:55:00|845|843.8|845|843.8|845|843.8|845|843.8|0
1644260110000|2022-02-07 18:55:10|844.8|843.5|844.5|843.3|844.8|843.5|844.5|843|14
1644260120000|2022-02-07 18:55:20|844.3|843|844.5|843|844.5|843.3|844.3|843|0
1644260130000|2022-02-07 18:55:30|844.3||844.3||844.3||844.3||0
1644260140000|2022-02-07 18:55:40|844.5||844.5||844.5||844.5||1
1644260150000|2022-02-07 18:55:50||843.3||843||843.3||843|51
1644260160000|2022-02-07 18:56:00|844.3||844.3||844.5||844.3||0
1644260170000|2022-02-07 18:56:10|844.5||844.5||844.5||844.3||0
1644260180000|2022-02-07 18:56:20|844.3||844.5||844.5||844.3||0
1644260200000|2022-02-07 18:56:40|844.8|843.3|844.8|843.3|844.8|843.3|844.8|843.3|2
1644260210000|2022-02-07 18:56:50|844.5|843|844.5|843|844.8|843|844.5|843|0
1644260220000|2022-02-07 18:57:00|844.8|843.3|844.5|843.3|844.8|843.3|844.5|843.3|0
1644260230000|2022-02-07 18:57:10|844.8||844.5||844.8||844.5||0
1644260240000|2022-02-07 18:57:20|844.8||844.8||844.8||844.5||0
1644260250000|2022-02-07 18:57:30|844.5|843.5|845|843.5|845|843.5|844.5|843.5|1
1644260260000|2022-02-07 18:57:40|844.8|843.3|845|843.5|845|843.5|844.8|843.3|3
1644260270000|2022-02-07 18:57:50|844.8|843.8|845|843.5|845|843.8|844.8|843.5|1
1644260280000|2022-02-07 18:58:00|845.3|843.8|845.3|844|845.5|844|845.3|843.8|0
1644260290000|2022-02-07 18:58:10|845.5|844.3|845.5|844.3|845.8|844.3|845.5|844.3|0
1644260300000|2022-02-07 18:58:20|845.8|844|845.5|844|845.8|844|845.3|844|0
1644260310000|2022-02-07 18:58:30|845.8|844.3|845.5|844.3|845.8|844.3|845.5|844.3|0
1644260320000|2022-02-07 18:58:40|845.8|844.5|846|844.5|846|844.5|845.5|844.3|0
1644260330000|2022-02-07 18:58:50|845.8|844.3|845.8|844.3|846|844.3|845.8|844.3|0
1644260340000|2022-02-07 18:59:00|845.5|844.5|845.8|844.3|845.8|844.5|845.5|844.3|0
1644260350000|2022-02-07 18:59:10||844.5||844.3||844.5||844.3|0
1644260360000|2022-02-07 18:59:20|846|844.5|846|844.5|846|844.5|846|844.5|0
1644260370000|2022-02-07 18:59:30|846.3|844.8|846|844.8|846.3|844.8|846|844.8|0
1644260380000|2022-02-07 18:59:40|846.3|844.5|846|844.8|846.3|844.8|846|844.5|0
1644260390000|2022-02-07 18:59:50||844.5||844.5||844.8||844.5|0
1644260400000|2022-02-07 19:00:00|845.8|844.3|845.8|844.3|846|844.3|845.8|844.3|0
1644260410000|2022-02-07 19:00:10||844.5||844.3||844.5||844.3|0
1644260420000|2022-02-07 19:00:20|846|844.5|846|844.5|846|844.8|846|844.5|0
1644260430000|2022-02-07 19:00:30|846.3|844.8|846.3|844.8|846.3|844.8|846.3|844.8|0
1644260440000|2022-02-07 19:00:40||845||844.8||845||844.8|0
1644260470000|2022-02-07 19:01:10|846|844.5|846|844.5|846|844.5|846|844.5|4
1644260480000|2022-02-07 19:01:20|846.3|844.8|846.3|844.8|846.3|844.8|846.3|844.8|0
1644260490000|2022-02-07 19:01:30|846||846.3||846.3||846||0
1644260500000|2022-02-07 19:01:40|846|844.5|846|844.5|846|844.5|846|844.5|0
1644260510000|2022-02-07 19:01:50|845.8||846||846||845.8||0
1644260520000|2022-02-07 19:02:00|845.8|844.8|846.3|844.8|846.3|844.8|845.8|844.8|1
1644260530000|2022-02-07 19:02:10|846||846.3||846.3||846||2
1644260540000|2022-02-07 19:02:20|846|844.5|846|844.5|846.3|844.5|846|844.5|0
1644260550000|2022-02-07 19:02:30|845.8||846||846||845.8||0
1644260560000|2022-02-07 19:02:40||844.8||844.5||844.8||844.5|1
1644260570000|2022-02-07 19:02:50|845.8|844.3|845.8|844.3|845.8|844.3|845.8|844.3|0
1644260580000|2022-02-07 19:03:00||844.5||844.3||844.5||844.3|1
1644260590000|2022-02-07 19:03:10||844.5||844.5||844.5||844.3|0
1644260600000|2022-02-07 19:03:20|846||846||846||846||0
1644260610000|2022-02-07 19:03:30|845.8||846||846||845.8||0
1644260620000|2022-02-07 19:03:40|845.8||846||846||845.8||0
1644260630000|2022-02-07 19:03:50|845.8|844.8|846|844.8|846|844.8|845.8|844.5|1
1644260640000|2022-02-07 19:04:00|846.3|845|846.5|845.3|846.5|845.3|846|845|5
1644260650000|2022-02-07 19:04:10||845||845||845.3||845|1
1644260660000|2022-02-07 19:04:20|846.8|845.3|846.8|845.3|846.8|845.3|846.8|845|0
1644260670000|2022-02-07 19:04:30|846.5|845.5|846.8|845.5|846.8|845.5|846.5|845.5|1
1644260680000|2022-02-07 19:04:40|847|845.3|846.8|845.5|847|845.8|846.8|845.3|3
1644260690000|2022-02-07 19:04:50|847|845.8|847.3|845.8|847.3|845.8|846.8|845.5|1
1644260700000|2022-02-07 19:05:00|847|845.5|846.8|845.3|847|845.5|846.8|845.3|0
1644260710000|2022-02-07 19:05:10|846.5|845.5|846.8|845.5|846.8|845.5|846.5|845.3|0
1644260720000|2022-02-07 19:05:20|847|845.8|846.8|845.5|847|845.8|846.8|845.5|0
1644260730000|2022-02-07 19:05:30|847|845.8|847|845.5|847|845.8|847|845.5|1
1644260740000|2022-02-07 19:05:40|846.8|845.3|846.8|845.5|846.8|845.5|846.8|845.3|0
1644260750000|2022-02-07 19:05:50|846.5|845.3|846.8|845.3|846.8|845.3|846.5|845.3|0
1644260760000|2022-02-07 19:06:00||845.5||845.5||845.5||845.3|0
1644260770000|2022-02-07 19:06:10|846.5|845.3|846.5|845.3|846.8|845.5|846.5|845.3|0
1644260780000|2022-02-07 19:06:20|846.8||846.5||846.8||846.5||0
1644260790000|2022-02-07 19:06:30|846.8|845.5|846.8|845.5|846.8|845.5|846.8|845.5|0
1644260800000|2022-02-07 19:06:40|846.5|845.3|846.3|844.8|846.5|845.3|846.3|844.8|136
1644260810000|2022-02-07 19:06:50|846|844.5|846|844.5|846.3|844.5|846|844.5|63
1644260820000|2022-02-07 19:07:00|845.8|844.3|845.5|844.3|845.8|844.3|845.5|844|4
1644260850000|2022-02-07 19:07:30|845.8||845.5||845.8||845.5||0
1644260860000|2022-02-07 19:07:40|845.8|844.5|846|844.5|846|844.5|845.5|844.3|4
1644260870000|2022-02-07 19:07:50|846.3|844.8|846.3|844.8|846.3|844.8|846.3|844.8|5
1644260880000|2022-02-07 19:08:00|846|845|846.3|844.8|846.3|845|846|844.8|0
1644260890000|2022-02-07 19:08:10|846|844.5|846|844.5|846.3|844.5|846|844.5|0
1644260900000|2022-02-07 19:08:20|845.8||846||846||845.8||0
1644260910000|2022-02-07 19:08:30|845.8|844.3|845.5|844.3|846|844.3|845.5|844.3|0
1644260920000|2022-02-07 19:08:40|845.8|844.5|846|844.5|846|844.5|845.8|844.3|4
1644260930000|2022-02-07 19:08:50|845.8||846||846||845.8||0
1644260940000|2022-02-07 19:09:00|845.8|844.3|845.8|844.5|846|844.5|845.5|844.3|0
1644260950000|2022-02-07 19:09:10|846|844.3|845.8|844.3|846|844.3|845.8|844.3|0
1644260960000|2022-02-07 19:09:20|845.5||845.5||845.8||845.5||0
1644260970000|2022-02-07 19:09:30|845.8||845.8||845.8||845.5||0
1644260980000|2022-02-07 19:09:40|845.5|844.5|846|844.8|846|844.8|845.5|844.5|2
1644260990000|2022-02-07 19:09:50||844.5||844.8||844.8||844.5|0
1644261000000|2022-02-07 19:10:00|846.3|844.5|846|844.5|846.3|844.5|846|844.5|1
1644261010000|2022-02-07 19:10:10|845.8|844.8|846|844.8|846|844.8|845.8|844.5|1
1644261020000|2022-02-07 19:10:20|846.3||846||846.3||846||0
1644261030000|2022-02-07 19:10:30|846.3|845|846.3|844.8|846.3|845|846.3|844.8|0
1644261040000|2022-02-07 19:10:40|846||846||846||846||2
1644261060000|2022-02-07 19:11:00|845.8|844.5|846|844.5|846|844.5|845.8|844.5|1
1644261070000|2022-02-07 19:11:10|845.8||846||846||845.8||0
1644261080000|2022-02-07 19:11:20|845.8||846||846||845.8||0
1644261090000|2022-02-07 19:11:30|846.3|844.8|846|844.8|846.3|844.8|846|844.8|0
1644261100000|2022-02-07 19:11:40|845.8|844.5|846|844.5|846|844.5|845.8|844.5|0
1644261110000|2022-02-07 19:11:50|845.8|844.8|846.3|844.8|846.3|844.8|845.8|844.5|2
1644261120000|2022-02-07 19:12:00|846|845|846.3|844.8|846.3|845|846|844.8|0
1644261140000|2022-02-07 19:12:20|846|844.5|846|844.8|846|844.8|846|844.5|2
1644261150000|2022-02-07 19:12:30|845.8|844.5|846|844.5|846|844.8|845.8|844.5|0
1644261160000|2022-02-07 19:12:40||844.8||844.8||844.8||844.5|0
1644261170000|2022-02-07 19:12:50|846.3||846.3||846.3||846.3||0
1644261180000|2022-02-07 19:13:00|846|844.5|846|844.8|846.3|844.8|846|844.5|6
1644261190000|2022-02-07 19:13:10|845.8|844.5|846|844.5|846|844.8|845.8|844.5|0
1644261200000|2022-02-07 19:13:20|845.8|844.3|845.8|844.5|845.8|844.5|845.8|844.3|0
1644261210000|2022-02-07 19:13:30|846||846||846||845.8||0
1644261220000|2022-02-07 19:13:40||844.8||844.5||844.8||844.5|0
1644261230000|2022-02-07 19:13:50|845.8|844.3|845.8|844.3|846|844.3|845.8|844.3|0
1644261240000|2022-02-07 19:14:00|846|844.5|846|844.8|846|844.8|846|844.5|0
1644261250000|2022-02-07 19:14:10|845.8|844.5|846.5|845.3|846.5|845.3|845.8|844.5|131
1644261270000|2022-02-07 19:14:30|846.8|845.5|847|845.8|847|845.8|846.8|845.5|10
1644261280000|2022-02-07 19:14:40|847.3|845.5|847|845.5|847.3|845.8|847|845.5|2
1644261290000|2022-02-07 19:14:50|846.8||846.8||847||846.8||0
1644261300000|2022-02-07 19:15:00|846.5|845.3|846.8|845.3|846.8|845.5|846.5|845.3|0
1644261310000|2022-02-07 19:15:10|846.5|845.5|846.8|845.3|846.8|845.5|846.5|845.3|0
1644261320000|2022-02-07 19:15:20|847|845.5|847|845.5|847.3|845.8|846.8|845.5|0
1644261330000|2022-02-07 19:15:30|846.8|845.8|846.8|845.5|847|845.8|846.8|845.5|0
1644261340000|2022-02-07 19:15:40|847||846.8||847||846.8||50
1644261350000|2022-02-07 19:15:50|846.5|845.3|846.5|845.3|846.5|845.3|846.5|845.3|1
1644261360000|2022-02-07 19:16:00|846.8|845.5|846.8|845.5|847|845.5|846.8|845.5|2
1644261380000|2022-02-07 19:16:20|846.5|845.3|846.8|845.5|846.8|845.5|846.5|845.3|2
1644261400000|2022-02-07 19:16:40|847|845.8|847|845.8|847|845.8|847|845.5|0
1644261410000|2022-02-07 19:16:50|847.3|846|847|845.8|847.3|846|847|845.8|0
1644261420000|2022-02-07 19:17:00|847.3|846|847.3|846|847.3|846|847|845.8|0
1644261430000|2022-02-07 19:17:10|847.5|846.3|847.5|846|847.5|846.3|847.3|846|0
1644261440000|2022-02-07 19:17:20|847.3||847.3||847.5||847.3||0
1644261450000|2022-02-07 19:17:30|847.5|845.8|847.3|846|847.5|846|847.3|845.8|0
1644261460000|2022-02-07 19:17:40|847|845.8|847.3|845.8|847.3|845.8|847|845.8|10
1644261470000|2022-02-07 19:17:50|847|846|847.3|845.8|847.3|846|847|845.8|0
1644261480000|2022-02-07 19:18:00|847|846|847|845.8|847.3|846|847|845.8|0
1644261490000|2022-02-07 19:18:10|847.3|846|847.3|846|847.5|846|847.3|846|0
1644261500000|2022-02-07 19:18:20|847.5|846.3|847.5|846.3|847.5|846.3|847.5|846|2
1644261510000|2022-02-07 19:18:30|847.3|846|847.5|846|847.5|846|847.3|846|0
1644261520000|2022-02-07 19:18:40|847.8|846.3|847.8|846.5|847.8|846.5|847.8|846.3|0
1644261530000|2022-02-07 19:18:50|847.5|846.3|847.8|846.3|847.8|846.3|847.5|846.3|10
1644261540000|2022-02-07 19:19:00|847.5|846|847.8|846.3|847.8|846.5|847.3|846|2
1644261550000|2022-02-07 19:19:10|847.5|846.5|847.8|846.3|847.8|846.5|847.5|846.3|0
1644261560000|2022-02-07 19:19:20|847.5|846.5|847.8|846.3|847.8|846.5|847.5|846.3|0
1644261570000|2022-02-07 19:19:30|847.5|846.5|847.8|846.3|847.8|846.5|847.5|846.3|1
1644261590000|2022-02-07 19:19:50|847.5|846.5|847.8|846.3|847.8|846.5|847.5|846.3|0
1644261600000|2022-02-07 19:20:00|847.5|846.5|847.3|845.8|847.5|846.5|847.3|845.8|0
1644261610000|2022-02-07 19:20:10|847|846|847.3|845.8|847.3|846|847|845.8|2
1644261620000|2022-02-07 19:20:20|847.5|846|847.5|846|847.5|846.3|847.3|846|0
1644261630000|2022-02-07 19:20:30|847.3|845.8|847.3|846|847.3|846|847.3|845.8|0
1644261640000|2022-02-07 19:20:40|847.5|845.8|847.5|846|847.5|846|847.5|845.8|0
1644261650000|2022-02-07 19:20:50|847.3|845.8|847.3|846|847.3|846|847.3|845.8|0
1644261660000|2022-02-07 19:21:00||845.8||845.8||846||845.8|0
1644261670000|2022-02-07 19:21:10|847.5|846|847.5|846|847.5|846.3|847.3|845.8|0
1644261680000|2022-02-07 19:21:20||846.3||846||846.3||846|0
1644261690000|2022-02-07 19:21:30|847.3|845.8|847.3|845.8|847.3|845.8|847|845.8|1
1644261700000|2022-02-07 19:21:40||846||846||846||846|0
1644261710000|2022-02-07 19:21:50||845.8||845.8||846||845.8|0
1644261720000|2022-02-07 19:22:00|847|845.5|847|845.8|847.3|845.8|847|845.5|0
1644261730000|2022-02-07 19:22:10||845.5||845.5||845.8||845.5|0
1644261740000|2022-02-07 19:22:20||845.8||845.5||845.8||845.5|0
1644261750000|2022-02-07 19:22:30|846.8|845.8|847|845.5|847|845.8|846.8|845.5|0
1644261760000|2022-02-07 19:22:40|846.8|845.8|846.8|845.5|846.8|845.8|846.8|845.3|0
1644261770000|2022-02-07 19:22:50||845.3||845.5||845.5||845.3|0
1644261780000|2022-02-07 19:23:00|847|845.3|846.8|845.3|847|845.5|846.8|845.3|0
1644261790000|2022-02-07 19:23:10|847|845.5|847|845.5|847|845.5|847|845.5|0
1644261800000|2022-02-07 19:23:20|846.8|845.8|846.8|845.5|847|845.8|846.5|845.3|0
1644261810000|2022-02-07 19:23:30|847|845.3|846.8|845.5|847|845.8|846.8|845.3|0
1644261820000|2022-02-07 19:23:40|846.5|845.3|846.5|845.3|846.8|845.3|846.5|845.3|53
1644261830000|2022-02-07 19:23:50||845||845||845.3||845|0
1644261840000|2022-02-07 19:24:00|846.8|845.3|846|844.5|846.8|845.3|845.8|844.5|13
1644261850000|2022-02-07 19:24:10|845.8|844.3|845.8|844.5|845.8|844.5|845.8|844.3|1
1644261860000|2022-02-07 19:24:20|845.5|844.3|845|843.8|845.5|844.5|845|843.8|52
1644261870000|2022-02-07 19:24:30|845.3|843.5|845.5|844|845.5|844|845.3|843.5|0
1644261880000|2022-02-07 19:24:40|845.3|844.3|845.8|844.5|845.8|844.5|845.3|844|0
1644261890000|2022-02-07 19:24:50|846|844.3|845.5|844.3|846|844.3|845.3|844|0
1644261900000|2022-02-07 19:25:00|845.8|844|845.5|844.3|845.8|844.3|845.5|844|0
1644261910000|2022-02-07 19:25:10|845.8|844.5|845.8|844.3|845.8|844.5|845.5|844|0
1644261920000|2022-02-07 19:25:20|845.5|844|845.5|844.3|845.8|844.3|845.3|843.8|0
1644261930000|2022-02-07 19:25:30|845.8|844|845.5|844|845.8|844.3|845.5|844|0
1644261940000|2022-02-07 19:25:40|845.3|844.3|845.5|844.3|845.8|844.3|845.3|844.3|0
1644261950000|2022-02-07 19:25:50||844||844.3||844.3||844|0
1644261960000|2022-02-07 19:26:00|845.3|844|845.5|844|845.5|844|845.3|843.8|0
1644261970000|2022-02-07 19:26:10|845.3|843.8|845.3|843.8|845.5|843.8|845.3|843.8|0
1644261980000|2022-02-07 19:26:20|845|844|845|843.8|845|844|845|843.8|54
1644261990000|2022-02-07 19:26:30|845.3|844|845.3|844|845.5|844.3|845.3|843.8|1
1644262000000|2022-02-07 19:26:40|845|843.8|845|843.8|845|843.8|845|843.8|0
1644262010000|2022-02-07 19:26:50|845.3|844|845.3|844|845.3|844|845.3|843.8|0
1644262020000|2022-02-07 19:27:00|845.5|843.8|845.3|843.8|845.5|844.3|845.3|843.8|0
1644262030000|2022-02-07 19:27:10|845.5|844|845.5|844.3|845.5|844.3|845.5|843.8|0
1644262040000|2022-02-07 19:27:20|845.8|844|845.8|844.5|846|844.5|845.8|844|1
1644262050000|2022-02-07 19:27:30|845.5|844.3|845.8|844.3|845.8|844.5|845.5|844|1
1644262060000|2022-02-07 19:27:40|845.5|844|845.3|844|845.8|844|845.3|844|0
1644262070000|2022-02-07 19:27:50|845.5|844.3|845.3|843.8|845.5|844.3|845.3|843.8|0
1644262080000|2022-02-07 19:28:00|845|843.5|845.8|844.5|845.8|844.5|845|843.5|11
1644262090000|2022-02-07 19:28:10|846|844.8|846.3|844.8|846.3|844.8|846|844.5|8
1644262100000|2022-02-07 19:28:20|846|844.5|846|844.8|846|844.8|845.8|844.5|9
1644262110000|2022-02-07 19:28:30|845.8|844.5|846|844.8|846|844.8|845.8|844.5|6
1644262120000|2022-02-07 19:28:40|845.8|844.5|845.8|844.5|846|844.5|845.8|844.5|7
1644262130000|2022-02-07 19:28:50|845.5|844.3|845.5|844.3|845.5|844.5|845.5|844.3|21
1644262140000|2022-02-07 19:29:00|845.8|844.5|845.8|844.5|845.8|844.5|845.8|844.5|35
1644262150000|2022-02-07 19:29:10||844.3||844.3||844.5||844.3|7
1644262160000|2022-02-07 19:29:20|845.5||845.5||845.8||845.5||6
1644262170000|2022-02-07 19:29:30|845.3|844|845.3|844|845.3|844.3|845.3|843.8|50
1644262180000|2022-02-07 19:29:40|845.5|843.8|845.5|844|845.5|844.3|845|843.8|81
1644262190000|2022-02-07 19:29:50|845.3|844.3|845.3|844|845.5|844.3|845.3|844|9
1644262200000|2022-02-07 19:30:00|845.5|843.8|845|843.8|845.5|843.8|845|843.8|32
1644262210000|2022-02-07 19:30:10|845.3||845||845.3||845||0
1644262220000|2022-02-07 19:30:20||843.5||843.8||843.8||843.5|0
1644262230000|2022-02-07 19:30:30|845.3|844|845.3|844|845.3|844|845|843.8|2
1644262240000|2022-02-07 19:30:40|845|843.8|845|843.8|845.3|844|845|843.8|4
1644262250000|2022-02-07 19:30:50|844.8|843.5|844.8|843.5|844.8|843.5|844.8|843.5|0
1644262260000|2022-02-07 19:31:00|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|10
1644262270000|2022-02-07 19:31:10|844.8|843.5|844.8|843.3|844.8|843.5|844.5|843.3|7
1644262280000|2022-02-07 19:31:20|844.5|843.5|844.8|843.3|844.8|843.5|844.5|843.3|0
1644262290000|2022-02-07 19:31:30|844.5|843.5|844.5|843.3|844.8|843.5|844.5|843.3|0
1644262300000|2022-02-07 19:31:40|844.8|843.5|845|843.8|845|843.8|844.8|843.5|1
1644262310000|2022-02-07 19:31:50|845.3||845||845.3||845||0
1644262320000|2022-02-07 19:32:00|844.8|843.5|844.8|843.5|845|843.5|844.8|843.5|0
1644262330000|2022-02-07 19:32:10|845|843.3|844.8|843.3|845|843.3|844.8|843.3|0
1644262340000|2022-02-07 19:32:20|844.5||844.5||844.8||844.5||0
1644262350000|2022-02-07 19:32:30|844.8|843|844.5|843|844.8|843.3|844.5|843|0
1644262360000|2022-02-07 19:32:40|844.3|843.3|844.3|843|844.5|843.3|844.3|843|0
1644262370000|2022-02-07 19:32:50|844.5|843.3|844.3|843|844.5|843.3|844.3|843|0
1644262390000|2022-02-07 19:33:10|844|842.8|844|842.8|844|842.8|844|842.8|0
1644262400000|2022-02-07 19:33:20|844.3|843|844.3|843|844.3|843|844|842.8|0
1644262410000|2022-02-07 19:33:30|844|842.8|844.3|842.8|844.3|842.8|844|842.8|0
1644262420000|2022-02-07 19:33:40|844|843|844.5|843.3|844.5|843.3|844|843|0
1644262430000|2022-02-07 19:33:50|844.3|843|844.3|843|844.5|843.3|844.3|843|0
1644262440000|2022-02-07 19:34:00|844.5|843.3|844.5|843.3|844.5|843.3|844.3|843.3|0
1644262450000|2022-02-07 19:34:10||843||843||843.3||843|0
1644262460000|2022-02-07 19:34:20||843.3||843||843.3||843|0
1644262470000|2022-02-07 19:34:30|844.8|843.3|844.8|843.5|844.8|843.5|844.8|843|1
1644262480000|2022-02-07 19:34:40|844.5|843.3|844.8|843.3|844.8|843.3|844.5|843.3|0
1644262490000|2022-02-07 19:34:50|844.5||844.8||844.8||844.5||0
1644262500000|2022-02-07 19:35:00||843.5||843.3||843.5||843.3|0
1644262510000|2022-02-07 19:35:10||843.5||843.5||843.5||843.3|0
1644262520000|2022-02-07 19:35:20|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|0
1644262530000|2022-02-07 19:35:30|844.8||844.5||844.8||844.5||0
1644262540000|2022-02-07 19:35:40|844.8||844.5||844.8||844.5||0
1644262550000|2022-02-07 19:35:50|844.8||844.5||844.8||844.5||0
1644262560000|2022-02-07 19:36:00|844.8|843|844.5|843|844.8|843|844.5|843|0
1644262570000|2022-02-07 19:36:10|844.8|843.3|844.8|843.3|844.8|843.3|844.5|843.3|0
1644262580000|2022-02-07 19:36:20|844.5||844.8||844.8||844.5||0
1644262590000|2022-02-07 19:36:30|844.5||844.5||844.8||844.5||4
1644262600000|2022-02-07 19:36:40|844.8|843|844.5|843|844.8|843|844.5|843|0
1644262610000|2022-02-07 19:36:50||843.3||843||843.3||843|3
1644262620000|2022-02-07 19:37:00||843.3||843.3||843.3||843.3|3
1644262630000|2022-02-07 19:37:10||843||843||843||843|1
1644262640000|2022-02-07 19:37:20|844.3|843.3|844.5|843|844.5|843.3|844.3|843|2
1644262650000|2022-02-07 19:37:30|844.3||844.5||844.5||844.3||0
1644262660000|2022-02-07 19:37:40|844.3||844.3||844.5||844.3||0
1644262670000|2022-02-07 19:37:50||842.8||843||843||842.8|0
1644262680000|2022-02-07 19:38:00||842.8||843||843||842.8|1
1644262690000|2022-02-07 19:38:10|844|842.8|844.3|842.8|844.3|842.8|844|842.8|50
1644262700000|2022-02-07 19:38:20|844||844||844||844||0
1644262710000|2022-02-07 19:38:30|843.8|842.5|843.8|842.5|844|842.8|843.8|842.5|5
1644262740000|2022-02-07 19:39:00|844|842.8|843.8|842.5|844|842.8|843.8|842.3|0
1644262750000|2022-02-07 19:39:10|843.5|842.3|843.8|842.3|843.8|842.3|843.5|842.3|0
1644262760000|2022-02-07 19:39:20|843.5|842|843.5|842.3|843.5|842.3|843.5|842|0
1644262770000|2022-02-07 19:39:30|843.8|842|843.8|842.3|843.8|842.3|843.8|842|0
1644262780000|2022-02-07 19:39:40|843.5||843.5||843.5||843.5||0
1644262790000|2022-02-07 19:39:50|843.8||843.5||843.8||843.5||0
1644262800000|2022-02-07 19:40:00|843.8||843.5||843.8||843.5||0
1644262810000|2022-02-07 19:40:10|843.8||843.8||843.8||843.5||0
1644262820000|2022-02-07 19:40:20|843.5||843.5||843.8||843.5||0
1644262830000|2022-02-07 19:40:30|843.8||843.5||843.8||843.5||0
1644262850000|2022-02-07 19:40:50|843.8|842.5|843.8|842.5|843.8|842.5|843.8|842.5|0
1644262860000|2022-02-07 19:41:00|844||844||844||843.8||0
1644262870000|2022-02-07 19:41:10|843.8||843.8||844||843.8||0
1644262880000|2022-02-07 19:41:20|844|842.8|844|842.8|844|842.8|844|842.5|0
1644262890000|2022-02-07 19:41:30||842.5||842.5||842.5||842.5|0
1644262900000|2022-02-07 19:41:40||842.8||842.8||842.8||842.8|66
1644262910000|2022-02-07 19:41:50||842.5||842.5||842.5||842.5|0
1644262920000|2022-02-07 19:42:00|843.8||844||844||843.8||9
1644262930000|2022-02-07 19:42:10|843.8|842.8|843.8|842.5|843.8|842.8|843.8|842.5|8
1644262950000|2022-02-07 19:42:30|844|842.3|843.5|842.3|844|842.3|843.5|842.3|4
1644262960000|2022-02-07 19:42:40|843.8|842.5|843.8|842.5|843.8|842.5|843.8|842.3|1
1644262970000|2022-02-07 19:42:50||842.3||842.5||842.5||842.3|0
1644262980000|2022-02-07 19:43:00|844|842.3|844|842.8|844|842.8|844|842.3|2
1644262990000|2022-02-07 19:43:10|843.8|842.5|843.8|842.5|843.8|842.5|843.8|842.5|0
1644263000000|2022-02-07 19:43:20||842.3||842.5||842.5||842.3|0
1644263010000|2022-02-07 19:43:30|843.5|842.3|843.5|842.3|843.8|842.5|843.5|842.3|2
1644263030000|2022-02-07 19:43:50|843.8||843.5||843.8||843.5||0
1644263040000|2022-02-07 19:44:00|||||||||6
1644263050000|2022-02-07 19:44:10||842||842.3||842.3||842|0
1644263060000|2022-02-07 19:44:20|843.8||843.5||843.8||843.5||0
1644263070000|2022-02-07 19:44:30|843.8||843.5||843.8||843.5||0
1644263080000|2022-02-07 19:44:40|843.8||843.5||843.8||843.5||0
1644263150000|2022-02-07 19:45:50|843.3|842|843.3|842|843.3|842|843.3|842|0
1644263160000|2022-02-07 19:46:00|843.5|842.3|843.3|842|843.5|842.3|843.3|842|0
1644263170000|2022-02-07 19:46:10|843.5||843.3||843.5||843.3||0
1644263200000|2022-02-07 19:46:40||841.8||841.8||842||841.8|1
1644263210000|2022-02-07 19:46:50||842||842||842||841.8|0
1644263220000|2022-02-07 19:47:00|843.5||843.3||843.5||843.3||0
1644263230000|2022-02-07 19:47:10|843.5||843.5||843.5||843.3||0
1644263240000|2022-02-07 19:47:20|843.3||843.3||843.5||843.3||0
1644263250000|2022-02-07 19:47:30|843.5|842.3|843.5|842.3|843.5|842.3|843.5|842.3|0
1644263290000|2022-02-07 19:48:10|843.8|842.5|843.8|842.3|843.8|842.5|843.8|842.3|0
1644263300000|2022-02-07 19:48:20||842.5||842.3||842.5||842.3|0
1644263310000|2022-02-07 19:48:30||842.5||842.5||842.5||842.5|0
1644263330000|2022-02-07 19:48:50|844|842.8|844|842.8|844|842.8|844|842.8|0
1644263340000|2022-02-07 19:49:00|843.8|842.5|843.8|842.5|843.8|842.8|843.8|842.5|0
1644263360000|2022-02-07 19:49:20|844||843.8||844||843.8||0
1644263390000|2022-02-07 19:49:50|844||843.8||844||843.8||0
1644263400000|2022-02-07 19:50:00|844||843.8||844||843.8||0
1644263410000|2022-02-07 19:50:10|844||843.8||844||843.8||0
1644263420000|2022-02-07 19:50:20|844||844||844||843.8||0
1644263430000|2022-02-07 19:50:30|843.8||843.8||844||843.8||0
1644263450000|2022-02-07 19:50:50|844||843.8||844||843.8||0
1644263460000|2022-02-07 19:51:00|844||843.8||844||843.8||0
1644263470000|2022-02-07 19:51:10|844|842.8|844|842.8|844|842.8|843.8|842.8|0
1644263490000|2022-02-07 19:51:30|844.3|842.5|844.3|842.8|844.3|843|844|842.5|4
1644263500000|2022-02-07 19:51:40||843||842.8||843||842.8|0
1644263520000|2022-02-07 19:52:00|844|843|844.3|842.8|844.3|843|844|842.8|0
1644263530000|2022-02-07 19:52:10|844||844||844.3||844||0
1644263540000|2022-02-07 19:52:20|844.3||844.3||844.3||844.3||0
1644263550000|2022-02-07 19:52:30|844|843|844.3|842.8|844.3|843|844|842.8|0
1644263560000|2022-02-07 19:52:40||843||843||843||842.8|0
1644263570000|2022-02-07 19:52:50||842.8||843||843||842.8|0
1644263580000|2022-02-07 19:53:00|844.5|843.3|844.5|843|844.5|843.3|844.3|843|0
1644263590000|2022-02-07 19:53:10|844.3||844.5||844.5||844.3||0
1644263620000|2022-02-07 19:53:40|844|842.5|844|842.8|844|842.8|843.8|842.3|28
1644263640000|2022-02-07 19:54:00|844.3|842.5|844.3|842.8|844.3|842.8|844.3|842.5|2
1644263660000|2022-02-07 19:54:20||843||843||843||843|0
1644263670000|2022-02-07 19:54:30|844.5||844.3||844.5||844.3||0
1644263680000|2022-02-07 19:54:40|844.5|842.8|844.5|843|844.5|843|844.3|842.8|0
1644263690000|2022-02-07 19:54:50|844.3||844.5||844.5||844.3||0
1644263700000|2022-02-07 19:55:00|844.3||844.3||844.3||844.3||0
1644263710000|2022-02-07 19:55:10|844|842.8|844.3|842.8|844.3|842.8|844|842.8|0
1644263720000|2022-02-07 19:55:20|844||844.3||844.3||844||0
1644263730000|2022-02-07 19:55:30|844|842.5|844|842.5|844|842.5|844|842.5|0
1644263740000|2022-02-07 19:55:40||842.8||842.5||842.8||842.5|0
1644263760000|2022-02-07 19:56:00|843.8||843.8||844||843.8||0
1644263770000|2022-02-07 19:56:10||842.3||842.3||842.5||842.3|0
1644263780000|2022-02-07 19:56:20||842.5||842.3||842.5||842.3|0
1644263790000|2022-02-07 19:56:30||842.5||842.5||842.5||842.5|0
1644263800000|2022-02-07 19:56:40|844||844||844||844||0
1644263810000|2022-02-07 19:56:50||842.8||842.5||842.8||842.5|0
1644263820000|2022-02-07 19:57:00|843.8||843.8||843.8||843.8||0
1644263830000|2022-02-07 19:57:10|844||844||844||843.8||0
1644263840000|2022-02-07 19:57:20|843.8||844||844||843.8||0
1644263850000|2022-02-07 19:57:30||842.8||842.8||842.8||842.5|0
1644263870000|2022-02-07 19:57:50|844.3||844||844.3||844||0
1644263880000|2022-02-07 19:58:00|844.3||844||844.3||844||0
1644263890000|2022-02-07 19:58:10|844.3|842.5|844|842.5|844.3|842.5|843.8|842.5|0
1644263900000|2022-02-07 19:58:20|843.8||844||844||843.8||0
1644263920000|2022-02-07 19:58:40|843.8||843.8||844||843.8||0
1644263930000|2022-02-07 19:58:50|844||844||844||844||1
1644263940000|2022-02-07 19:59:00|843.8||844||844||843.8||1
1644263950000|2022-02-07 19:59:10|843.8||844||844||843.8||0
1644263960000|2022-02-07 19:59:20|843.8||843.8||844||843.8||0
1644263970000|2022-02-07 19:59:30||842.3||842.3||842.3||842.3|0
1644264000000|2022-02-07 20:00:00|843.5||843.5||843.5||843.5||0
1644264010000|2022-02-07 20:00:10||842||842||842.3||842|0
1644264020000|2022-02-07 20:00:20|843.3||843.5||843.5||843.3||0
1644264040000|2022-02-07 20:00:40|843.3||843.5||843.5||843.3||0
1644264050000|2022-02-07 20:00:50|843.3|841.8|843.3|841.8|843.3|841.8|843.3|841.8|0
1644264060000|2022-02-07 20:01:00|843.5|842|843.5|842|843.5|842|843.3|842|0
1644264070000|2022-02-07 20:01:10||842.3||842||842.3||842|0
1644264080000|2022-02-07 20:01:20||842.3||842.3||842.3||842.3|0
1644264090000|2022-02-07 20:01:30|843.8|842|843.5|842.3|843.8|842.3|843.5|842|0
1644264120000|2022-02-07 20:02:00|843.8||843.8||843.8||843.5||1
1644264130000|2022-02-07 20:02:10||842.5||842.5||842.5||842.3|0
1644264160000|2022-02-07 20:02:40||842.3||842.3||842.5||842.3|0
1644264170000|2022-02-07 20:02:50||842.5||842.5||842.5||842.5|0
1644264180000|2022-02-07 20:03:00||842.3||842.5||842.5||842.3|0
1644264190000|2022-02-07 20:03:10||842.3||842.3||842.3||842.3|0
1644264200000|2022-02-07 20:03:20||842.5||842.3||842.5||842.3|0
1644264210000|2022-02-07 20:03:30|843.5||843.5||843.5||843.5||0
1644264220000|2022-02-07 20:03:40|843.8|842|843.8|842.3|843.8|842.3|843.8|842|0
1644264230000|2022-02-07 20:03:50||842.5||842.5||842.5||842.5|0
1644264240000|2022-02-07 20:04:00||842.3||842.3||842.5||842.3|0
1644264250000|2022-02-07 20:04:10|844|842.5|843.8|842.5|844|842.5|843.8|842.5|0
1644264270000|2022-02-07 20:04:30|844||843.8||844||843.8||0
1644264280000|2022-02-07 20:04:40|844|842.3|843.8|842.3|844|842.3|843.8|842.3|0
1644264300000|2022-02-07 20:05:00|843.5|842.5|843.8|842.5|843.8|842.5|843.5|842.3|0
1644264310000|2022-02-07 20:05:10||842.3||842.3||842.5||842.3|0
1644264330000|2022-02-07 20:05:30||842.5||842.3||842.5||842.3|0
1644264350000|2022-02-07 20:05:50||842.5||842.3||842.5||842.3|0
1644264360000|2022-02-07 20:06:00|843.5|842|843.5|842.3|843.5|842.3|843.3|842|0
1644264370000|2022-02-07 20:06:10|843.8||843.8||843.8||843.5||0
1644264380000|2022-02-07 20:06:20|843.5|842|843.5|842|843.8|842.3|843.5|842|4
1644264400000|2022-02-07 20:06:40||842.3||842.3||842.3||842|0
1644264410000|2022-02-07 20:06:50|843.8|842.5|843.5|842.3|843.8|842.5|843.5|842.3|1
1644264420000|2022-02-07 20:07:00|843.3|842|843.5|842|843.5|842|843.3|842|0
1644264430000|2022-02-07 20:07:10|843.3||843.5||843.5||843.3||0
1644264450000|2022-02-07 20:07:30|843.3||843.3||843.3||843.3||0
1644264470000|2022-02-07 20:07:50||841.8||841.8||841.8||841.8|0
1644264480000|2022-02-07 20:08:00||842||842||842||842|0
1644264510000|2022-02-07 20:08:30|843.5|842.3|843.5|842|843.5|842.3|843.5|842|1
1644264520000|2022-02-07 20:08:40||842.3||842.3||842.3||842|0
1644264530000|2022-02-07 20:08:50||842||842.3||842.3||842|0
1644264540000|2022-02-07 20:09:00|843.8|842|843.5|842.3|843.8|842.3|843.5|842|0
1644264550000|2022-02-07 20:09:10|843.8|842|843.5|842|843.8|842.3|843.5|842|0
1644264560000|2022-02-07 20:09:20||842.3||842.3||842.3||842.3|0
1644264570000|2022-02-07 20:09:30||842||842||842||842|0
1644264590000|2022-02-07 20:09:50|843.3|841.8|843.3|842|843.3|842|843.3|841.8|0
1644264600000|2022-02-07 20:10:00||841.8||841.8||842||841.8|0
1644264620000|2022-02-07 20:10:20||842||841.8||842||841.8|0
1644264630000|2022-02-07 20:10:30||842||842||842||841.8|0
1644264640000|2022-02-07 20:10:40||841.8||841.8||842||841.8|0
1644264650000|2022-02-07 20:10:50|843.5|842|843.5|842|843.5|842|843.3|842|0
1644264660000|2022-02-07 20:11:00|843.3||843.3||843.5||843.3||1
1644264670000|2022-02-07 20:11:10|843.5||843.5||843.5||843.5||1
1644264680000|2022-02-07 20:11:20||842.3||842.3||842.3||842|0
1644264710000|2022-02-07 20:11:50||842||842.3||842.3||842|0
1644264750000|2022-02-07 20:12:30|843.8||843.8||843.8||843.8||0
1644264770000|2022-02-07 20:12:50||842.5||842.3||842.5||842.3|0
1644264790000|2022-02-07 20:13:10||842.5||842.3||842.5||842.3|0
1644264800000|2022-02-07 20:13:20||842.5||842.3||842.5||842.3|1
1644264820000|2022-02-07 20:13:40|843.5||843.8||843.8||843.5||0
1644264830000|2022-02-07 20:13:50||842.5||842.3||842.5||842.3|0
1644264840000|2022-02-07 20:14:00||842.5||842.3||842.5||842.3|0
1644264850000|2022-02-07 20:14:10||842.5||842.3||842.5||842.3|0
1644264860000|2022-02-07 20:14:20||842.5||842.3||842.5||842.3|0
1644264870000|2022-02-07 20:14:30||842.5||842.3||842.5||842.3|0
1644264880000|2022-02-07 20:14:40||842.5||842.3||842.5||842.3|0
1644264890000|2022-02-07 20:14:50|844|842.5|843.8|842.5|844|842.5|843.8|842.5|0
1644264900000|2022-02-07 20:15:00|844||843.8||844||843.8||0
1644264910000|2022-02-07 20:15:10||842.3||842.3||842.3||842.3|0
1644264930000|2022-02-07 20:15:30|843.5||843.8||843.8||843.5||0
1644264970000|2022-02-07 20:16:10||842.5||842.3||842.5||842.3|0
1644265000000|2022-02-07 20:16:40||842.5||842.5||842.5||842.5|0
1644265050000|2022-02-07 20:17:30||842.3||842.5||842.5||842.3|0
1644265060000|2022-02-07 20:17:40||842.3||842.5||842.5||842.3|0
1644265080000|2022-02-07 20:18:00||842.3||842.3||842.3||842.3|0
1644265090000|2022-02-07 20:18:10|843.5||843.5||843.8||843.5||0
1644265100000|2022-02-07 20:18:20|843.8||843.5||843.8||843.5||0
1644265120000|2022-02-07 20:18:40|843.8||843.5||843.8||843.5||0
1644265150000|2022-02-07 20:19:10||842||842||842.3||842|0
1644265160000|2022-02-07 20:19:20|843.8|842.3|843.8|842.5|843.8|842.5|843.8|842.3|14
1644265190000|2022-02-07 20:19:50|844|842.8|844|842.8|844|842.8|844|842.5|1
1644265200000|2022-02-07 20:20:00|||||||||2
1644265210000|2022-02-07 20:20:10|843.8|842.5|843.8|842.5|843.8|842.5|843.8|842.5|0
1644265220000|2022-02-07 20:20:20|844||843.8||844||843.8||0
1644265230000|2022-02-07 20:20:30|843.5|842.3|843.5|842.3|843.5|842.3|843.5|842.3|0
1644265250000|2022-02-07 20:20:50||842||842.3||842.3||842|0
1644265260000|2022-02-07 20:21:00||842||842.3||842.3||842|0
1644265270000|2022-02-07 20:21:10||842||842.3||842.3||842|0
1644265280000|2022-02-07 20:21:20|843.3|842|843.5|842|843.5|842.3|843.3|842|0
1644265290000|2022-02-07 20:21:30|843.3|842.3|843.5|842.3|843.5|842.3|843.3|842|0
1644265300000|2022-02-07 20:21:40||842||842||842||842|0
1644265310000|2022-02-07 20:21:50||842.3||842||842.3||842|0
1644265320000|2022-02-07 20:22:00||842.3||842||842.3||842|0
1644265330000|2022-02-07 20:22:10||842.3||842||842.3||842|0
1644265340000|2022-02-07 20:22:20||842.3||842||842.3||842|0
1644265350000|2022-02-07 20:22:30||842.3||842.3||842.3||842|0
1644265370000|2022-02-07 20:22:50||842||842.3||842.3||842|0
1644265390000|2022-02-07 20:23:10||842||842||842||842|0
1644265400000|2022-02-07 20:23:20||842.3||842.3||842.3||842|0
1644265410000|2022-02-07 20:23:30||842||842.3||842.3||842|0
1644265420000|2022-02-07 20:23:40||842||842||842.3||842|0
1644265430000|2022-02-07 20:23:50|843.8|842.3|843.8|842.5|843.8|842.5|843.8|842.3|0
1644265440000|2022-02-07 20:24:00||842.3||842.5||842.5||842.3|0
1644265450000|2022-02-07 20:24:10||842.3||842.5||842.5||842.3|0
1644265460000|2022-02-07 20:24:20||842.3||842.5||842.5||842.3|0
1644265470000|2022-02-07 20:24:30||842.3||842.3||842.5||842.3|0
1644265490000|2022-02-07 20:24:50||842.5||842.3||842.5||842.3|0
1644265500000|2022-02-07 20:25:00||842.5||842.3||842.5||842.3|0
1644265520000|2022-02-07 20:25:20|843.5||843.5||843.5||843.5||0
1644265540000|2022-02-07 20:25:40|843.3|842|843.5|842|843.5|842|843.3|842|0
1644265560000|2022-02-07 20:26:00||842.3||842||842.3||842|0
1644265570000|2022-02-07 20:26:10||842.3||842.3||842.3||842|0
1644265580000|2022-02-07 20:26:20||842||842.3||842.3||842|0
1644265590000|2022-02-07 20:26:30||842||842||842.3||842|0
1644265600000|2022-02-07 20:26:40|843.8|842.3|843.8|842.3|843.8|842.5|843.8|842|0
1644265610000|2022-02-07 20:26:50|843.5|842.5|843.5|842.3|843.8|842.5|843.5|842.3|0
1644265620000|2022-02-07 20:27:00|843.8||843.8||843.8||843.5||0
1644265630000|2022-02-07 20:27:10||842.5||842.3||842.5||842.3|0
1644265640000|2022-02-07 20:27:20|843.5||843.8||843.8||843.5||0
1644265650000|2022-02-07 20:27:30||842.5||842.3||842.5||842.3|0
1644265670000|2022-02-07 20:27:50||842.5||842.5||842.5||842.5|0
1644265680000|2022-02-07 20:28:00|843.5|842.3|843.5|842|843.5|842.3|843.5|842|0
1644265690000|2022-02-07 20:28:10||842.3||842.3||842.3||842|0
1644265720000|2022-02-07 20:28:40||842||842.3||842.3||842|0
1644265730000|2022-02-07 20:28:50||842||842||842.3||842|0
1644265740000|2022-02-07 20:29:00||842.3||842||842.3||842|0
1644265750000|2022-02-07 20:29:10|843.3|842.3|843.3|842|843.5|842.3|843.3|842|0
1644265770000|2022-02-07 20:29:30|843.5||843.5||843.5||843.3||0
1644265780000|2022-02-07 20:29:40|843.3|841.8|843.3|842|843.3|842|843.3|841.8|0
1644265790000|2022-02-07 20:29:50||841.8||842||842||841.8|0
1644265810000|2022-02-07 20:30:10|843.5|842.3|843.8|842.3|843.8|842.3|843.5|842|0
1644265820000|2022-02-07 20:30:20|843.5|842.5|843.8|842.3|843.8|842.5|843.5|842.3|0
1644265830000|2022-02-07 20:30:30|843.5|842.5|843.8|842.5|843.8|842.5|843.5|842.3|0
1644265840000|2022-02-07 20:30:40|844|842.8|844|842.5|844|842.8|843.8|842.5|0
1644265850000|2022-02-07 20:30:50||842.8||842.5||842.8||842.5|0
1644265860000|2022-02-07 20:31:00||842.8||842.5||842.8||842.5|0
1644265870000|2022-02-07 20:31:10||842.8||842.5||842.8||842.5|0
1644265890000|2022-02-07 20:31:30|843.8||843.8||843.8||843.8||0
1644265910000|2022-02-07 20:31:50||842.3||842.5||842.5||842.3|0
1644265920000|2022-02-07 20:32:00||842.3||842.3||842.5||842.3|0
1644265930000|2022-02-07 20:32:10||842.5||842.5||842.5||842.3|0
1644265940000|2022-02-07 20:32:20||842.3||842.5||842.5||842.3|0
1644265970000|2022-02-07 20:32:50|844|842.8|844|842.5|844|842.8|843.8|842.5|0
1644265980000|2022-02-07 20:33:00||842.8||842.8||842.8||842.8|0
1644265990000|2022-02-07 20:33:10||842.5||842.8||842.8||842.5|0
1644266000000|2022-02-07 20:33:20||842.5||842.8||842.8||842.5|0
1644266010000|2022-02-07 20:33:30||842.5||842.5||842.5||842.5|0
1644266020000|2022-02-07 20:33:40|843.8||843.8||844||843.8||0
1644266030000|2022-02-07 20:33:50|844|842.8|844|842.8|844|842.8|844|842.8|0
1644266040000|2022-02-07 20:34:00||842.5||842.5||842.5||842.5|0
1644266050000|2022-02-07 20:34:10|843.8||844||844||843.8||0
1644266060000|2022-02-07 20:34:20||842.8||842.8||842.8||842.5|0
1644266070000|2022-02-07 20:34:30||842.5||842.8||842.8||842.5|0
1644266080000|2022-02-07 20:34:40||842.5||842.5||842.8||842.5|0
1644266090000|2022-02-07 20:34:50||842.8||842.8||842.8||842.8|0
1644266100000|2022-02-07 20:35:00||842.5||842.5||842.5||842.5|0
1644266110000|2022-02-07 20:35:10|843.8|842.8|844|842.5|844|842.8|843.8|842.5|0
1644266130000|2022-02-07 20:35:30||842.8||842.8||842.8||842.5|1
1644266140000|2022-02-07 20:35:40||842.5||842.5||842.5||842.5|0
1644266150000|2022-02-07 20:35:50||842.8||842.5||842.8||842.5|0
1644266170000|2022-02-07 20:36:10|843.8||844||844||843.8||0
1644266180000|2022-02-07 20:36:20||842.8||842.8||842.8||842.5|0
1644266190000|2022-02-07 20:36:30||842.5||842.5||842.8||842.5|0
1644266200000|2022-02-07 20:36:40||842.8||842.5||842.8||842.5|0
1644266210000|2022-02-07 20:36:50||842.8||842.8||842.8||842.5|0
1644266220000|2022-02-07 20:37:00||842.5||842.5||842.8||842.5|0
1644266230000|2022-02-07 20:37:10||842.8||842.5||842.8||842.5|0
1644266240000|2022-02-07 20:37:20||842.8||842.5||842.8||842.5|0
1644266260000|2022-02-07 20:37:40|843.8|842.8|844|842.5|844|842.8|843.8|842.5|0
1644266270000|2022-02-07 20:37:50||842.8||842.8||842.8||842.5|0
1644266280000|2022-02-07 20:38:00||842.5||842.5||842.5||842.5|2
1644266310000|2022-02-07 20:38:30|843.8|842.3|843.8|842.5|843.8|842.5|843.8|842.3|0
1644266330000|2022-02-07 20:38:50|844|842.3|844|842.5|844|842.5|844|842.3|0
1644266340000|2022-02-07 20:39:00|843.8|842.3|843.8|842.3|843.8|842.3|843.5|842.3|0
1644266380000|2022-02-07 20:39:40||842.5||842.5||842.5||842.3|0
1644266390000|2022-02-07 20:39:50||842.3||842.3||842.5||842.3|0
1644266400000|2022-02-07 20:40:00||842.5||842.5||842.5||842.3|0
1644266410000|2022-02-07 20:40:10|844||844||844||844||0
1644266420000|2022-02-07 20:40:20|843.8||843.8||843.8||843.8||0
1644266460000|2022-02-07 20:41:00||842.3||842.5||842.5||842.3|0
1644266480000|2022-02-07 20:41:20|843.5|842.3|843.8|842.3|843.8|842.3|843.5|842.3|0
1644266490000|2022-02-07 20:41:30||842.5||842.3||842.5||842.3|0
1644266510000|2022-02-07 20:41:50||842.5||842.5||842.5||842.3|0
1644266580000|2022-02-07 20:43:00|844||843.8||844||843.8||0
1644266590000|2022-02-07 20:43:10|844|842.8|844|842.5|844|842.8|843.8|842.5|0
1644266600000|2022-02-07 20:43:20||842.8||842.8||842.8||842.5|0
1644266620000|2022-02-07 20:43:40||842.5||842.5||842.8||842.5|0
1644266650000|2022-02-07 20:44:10|843.8||843.8||843.8||843.8||0
1644266660000|2022-02-07 20:44:20||842.3||842.3||842.5||842.3|0
1644266670000|2022-02-07 20:44:30||842.5||842.3||842.5||842.3|0
1644266690000|2022-02-07 20:44:50||842.5||842.5||842.5||842.3|0
1644266700000|2022-02-07 20:45:00||842.3||842.5||842.5||842.3|0
1644266710000|2022-02-07 20:45:10|843.5|842.3|843.8|842.3|843.8|842.3|843.5|842.3|0
1644266720000|2022-02-07 20:45:20|843.5|842.5|843.5|842.3|843.5|842.5|843.5|842|0
1644266730000|2022-02-07 20:45:30|843.8||843.5||843.8||843.5||0
1644266760000|2022-02-07 20:46:00|843.8||843.5||843.8||843.5||0
1644266770000|2022-02-07 20:46:10|843.8||843.8||843.8||843.5||0
1644266790000|2022-02-07 20:46:30|843.5||843.5||843.8||843.5||0
1644266800000|2022-02-07 20:46:40|843.8||843.8||843.8||843.8||0
1644266810000|2022-02-07 20:46:50||842.5||842.3||842.5||842.3|0
1644266830000|2022-02-07 20:47:10|843.5|842.5|843.8|842.3|843.8|842.5|843.5|842.3|0
1644266840000|2022-02-07 20:47:20||842.5||842.5||842.5||842.5|0
1644266860000|2022-02-07 20:47:40|||||||||1
1644266870000|2022-02-07 20:47:50|844|842.8|844|842.5|844|842.8|843.8|842.5|0
1644266880000|2022-02-07 20:48:00|843.8|842.8|843.8|842.5|844|842.8|843.8|842.5|0
1644266890000|2022-02-07 20:48:10|844||844||844||843.8||0
1644266900000|2022-02-07 20:48:20|843.8||843.8||844||843.8||0
1644266910000|2022-02-07 20:48:30|844||844||844||843.8||0
1644266920000|2022-02-07 20:48:40|843.8|842.8|844|842.5|844|842.8|843.8|842.5|2
1644266930000|2022-02-07 20:48:50|843.8||844||844||843.8||0
1644266940000|2022-02-07 20:49:00|843.8||844||844||843.8||0
1644266960000|2022-02-07 20:49:20|843.8||843.8||843.8||843.8||0
1644266970000|2022-02-07 20:49:30||842.3||842.5||842.5||842.3|0
1644266980000|2022-02-07 20:49:40|844||844||844||843.8||0
1644266990000|2022-02-07 20:49:50|843.8||844||844||843.8||0
1644267000000|2022-02-07 20:50:00|844.5|842.8|844.8|843.5|844.8|843.5|844.5|842.8|4
1644267010000|2022-02-07 20:50:10||843.3||843.3||843.5||843.3|0
1644267020000|2022-02-07 20:50:20|844.5|843|844.3|843|844.8|843|844.3|843|0
1644267030000|2022-02-07 20:50:30|844.5|843.3|844.5|843.3|844.5|843.3|844.3|843.3|0
1644267040000|2022-02-07 20:50:40|844.8|843|844.5|843|844.8|843|844.5|843|0
1644267050000|2022-02-07 20:50:50||843.3||843||843.3||843|0
1644267060000|2022-02-07 20:51:00||843.3||843||843.3||843|0
1644267070000|2022-02-07 20:51:10||843.3||843.3||843.3||843|0
1644267080000|2022-02-07 20:51:20||843||843.3||843.3||843|0
1644267090000|2022-02-07 20:51:30|844.8|843|844.5|843.3|844.8|843.3|844.5|843|0
1644267100000|2022-02-07 20:51:40|844.8|843|844.3|843|844.8|843|844.3|843|0
1644267110000|2022-02-07 20:51:50|844.5||844.3||844.5||844.3||0
1644267120000|2022-02-07 20:52:00|844.5|842.8|844.3|842.8|844.5|842.8|844.3|842.8|0
1644267130000|2022-02-07 20:52:10||843||842.8||843||842.8|0
1644267140000|2022-02-07 20:52:20|844|842.5|844|842.5|844|842.8|844|842.5|0
1644267150000|2022-02-07 20:52:30||842.8||842.5||842.8||842.5|0
1644267160000|2022-02-07 20:52:40||842.8||842.5||842.8||842.5|0
1644267170000|2022-02-07 20:52:50|843.8||843.8||843.8||843.8||0
1644267180000|2022-02-07 20:53:00||842.3||842.3||842.3||842.3|0
1644267190000|2022-02-07 20:53:10|843.5||843.8||843.8||843.5||0
1644267200000|2022-02-07 20:53:20|843.5|842|843.5|842.3|843.8|842.3|843.5|842|0
1644267210000|2022-02-07 20:53:30||842||842.3||842.3||842|0
1644267220000|2022-02-07 20:53:40||842||842.3||842.3||842|0
1644267230000|2022-02-07 20:53:50|843.8|842|843.5|842.3|843.8|842.3|843.5|842|0
1644267240000|2022-02-07 20:54:00|843.8|842|843.5|842.3|843.8|842.3|843.5|842|0
1644267250000|2022-02-07 20:54:10||842||842.3||842.3||842|0
1644267260000|2022-02-07 20:54:20||842||842.3||842.3||842|0
1644267270000|2022-02-07 20:54:30||842||842.3||842.3||842|0
1644267280000|2022-02-07 20:54:40||842||842||842.3||842|0
1644267290000|2022-02-07 20:54:50||842.3||842.3||842.3||842.3|0
1644267300000|2022-02-07 20:55:00|843.8||843.5||843.8||843.5||0
1644267310000|2022-02-07 20:55:10|843.8||843.5||843.8||843.5||1
1644267320000|2022-02-07 20:55:20|843.8||843.5||843.8||843.5||0
1644267330000|2022-02-07 20:55:30|843.8|842.5|843.8|842.5|843.8|842.5|843.5|842.3|0
1644267340000|2022-02-07 20:55:40|843.5|842.3|843.5|842|843.8|842.5|843.5|842|1
1644267350000|2022-02-07 20:55:50||842.3||842||842.3||842|0
1644267360000|2022-02-07 20:56:00||842.3||842.3||842.3||842.3|0
1644267370000|2022-02-07 20:56:10||842||842||842||842|0
1644267380000|2022-02-07 20:56:20||842.3||842||842.3||842|0
1644267390000|2022-02-07 20:56:30||842.3||842||842.3||842|0
1644267400000|2022-02-07 20:56:40|843.8|842.3|843.8|842.3|843.8|842.3|843.5|842.3|0
1644267420000|2022-02-07 20:57:00||842.5||842.3||842.5||842.3|0
1644267440000|2022-02-07 20:57:20||842.5||842.3||842.5||842.3|0
1644267450000|2022-02-07 20:57:30||842.5||842.5||842.5||842.3|0
1644267460000|2022-02-07 20:57:40||842.3||842.3||842.5||842.3|0
1644267470000|2022-02-07 20:57:50||842.5||842.3||842.5||842.3|0
1644267490000|2022-02-07 20:58:10||842.5||842.3||842.5||842.3|6
1644267510000|2022-02-07 20:58:30|844|842.5|844|842.5|844|842.5|844|842.5|0
1644267520000|2022-02-07 20:58:40|843.8|842.3|843.8|842.5|844|842.5|843.8|842.3|1
1644267530000|2022-02-07 20:58:50|844|842.3|844|842.5|844|842.5|844|842.3|0
1644267540000|2022-02-07 20:59:00|843.8||844||844||843.8||0
1644267570000|2022-02-07 20:59:30|843.8||844||844||843.8||0
1644267590000|2022-02-07 20:59:50||842.8||842.5||842.8||842.5|2
1644267600000|2022-02-07 21:00:00||842.8||842.8||842.8||842.5|0
1644267610000|2022-02-07 21:00:10|844.3||844.3||844.3||844||0
1644267620000|2022-02-07 21:00:20|844||844.3||844.3||844||0
1644267630000|2022-02-07 21:00:30||843||842.8||843||842.8|0
1644267640000|2022-02-07 21:00:40||843||843||843||842.8|0
1644267650000|2022-02-07 21:00:50|844|842.8|844|842.8|844|842.8|844|842.8|0
1644267660000|2022-02-07 21:01:00|844.3||844.3||844.3||844||0
1644267700000|2022-02-07 21:01:40||843||843||843||843|0
1644267710000|2022-02-07 21:01:50|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|0
1644267720000|2022-02-07 21:02:00|844.8|843.5|844.8|843.3|844.8|843.5|844.8|843.3|1
1644267730000|2022-02-07 21:02:10||843.5||843.5||843.5||843.5|0
1644267750000|2022-02-07 21:02:30|845|843.8|845|843.8|845|843.8|845|843.5|1
1644267770000|2022-02-07 21:02:50|845.5|844|845.3|844|845.5|844|845.3|844|1
1644267780000|2022-02-07 21:03:00||843.8||844||844||843.8|0
1644267790000|2022-02-07 21:03:10|845|843.8|845|843.8|845.3|843.8|845|843.5|0
1644267800000|2022-02-07 21:03:20|845.3|843.5|845|843.8|845.3|843.8|845|843.5|0
1644267810000|2022-02-07 21:03:30||843.5||843.5||843.5||843.5|0
1644267820000|2022-02-07 21:03:40|845.3|843.8|845|843.5|845.3|843.8|845|843.5|0
1644267830000|2022-02-07 21:03:50|845.3|843.8|845|843.8|845.3|843.8|845|843.8|0
1644267840000|2022-02-07 21:04:00|845.3||845||845.3||845||0
1644267860000|2022-02-07 21:04:20||843.5||843.8||843.8||843.5|0
1644267870000|2022-02-07 21:04:30|845.3||845.3||845.3||845.3||0
1644267890000|2022-02-07 21:04:50|845||845.3||845.3||845||0
1644267900000|2022-02-07 21:05:00|845|843.5|845|843.5|845|843.5|845|843.5|0
1644267920000|2022-02-07 21:05:20||843.8||843.5||843.8||843.5|0
1644267930000|2022-02-07 21:05:30||843.8||843.5||843.8||843.5|0
1644267940000|2022-02-07 21:05:40|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|0
1644267970000|2022-02-07 21:06:10|845|843.5|845|843.5|845|843.5|845|843.5|0
1644267990000|2022-02-07 21:06:30|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|0
1644268000000|2022-02-07 21:06:40|845|844|845.3|843.8|845.3|844|845|843.8|0
1644268020000|2022-02-07 21:07:00||844||844||844||843.8|0
1644268030000|2022-02-07 21:07:10||843.8||843.8||843.8||843.8|0
1644268040000|2022-02-07 21:07:20|845.5|844|845.3|844|845.5|844|845.3|844|0
1644268050000|2022-02-07 21:07:30||843.8||843.8||843.8||843.8|0
1644268060000|2022-02-07 21:07:40||844||843.8||844||843.8|0
1644268080000|2022-02-07 21:08:00|845||845.3||845.3||845||0
1644268090000|2022-02-07 21:08:10|845|843.5|845|843.5|845|843.5|845|843.5|0
1644268100000|2022-02-07 21:08:20||843.8||843.8||843.8||843.5|0
1644268110000|2022-02-07 21:08:30||843.5||843.5||843.5||843.5|0
1644268120000|2022-02-07 21:08:40|845.3|843.8|845|843.8|845.3|843.8|845|843.5|0
1644268140000|2022-02-07 21:09:00|845.3||845.3||845.3||845.3||0
1644268230000|2022-02-07 21:10:30||844||844||844||844|0
1644268240000|2022-02-07 21:10:40||843.8||843.8||843.8||843.8|0
1644268250000|2022-02-07 21:10:50||844||844||844||844|0
1644268280000|2022-02-07 21:11:20|845.5||845.3||845.5||845.3||0
1644268300000|2022-02-07 21:11:40|845.5||845.5||845.5||845.3||0
1644268310000|2022-02-07 21:11:50|845.8|844.3|845.5|844.3|845.8|844.3|845.5|844.3|0
1644268320000|2022-02-07 21:12:00||844||844||844||844|0
1644268330000|2022-02-07 21:12:10||844.3||844||844.3||844|0
1644268350000|2022-02-07 21:12:30||844.3||844||844.3||844|0
1644268390000|2022-02-07 21:13:10|845.8|844.3|845.8|844.3|845.8|844.3|845.8|844.3|0
1644268400000|2022-02-07 21:13:20|845.5|844|845.5|844|845.5|844|845.5|844|0
1644268450000|2022-02-07 21:14:10||844.3||844.3||844.3||844|0
1644268490000|2022-02-07 21:14:50||844||844||844.3||844|0
1644268500000|2022-02-07 21:15:00||844.3||844||844.3||844|0
1644268590000|2022-02-07 21:16:30|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|0
1644268600000|2022-02-07 21:16:40|845.5|844|845.5|844|845.5|844|845.5|844|0
1644268630000|2022-02-07 21:17:10|845.3||845.5||845.5||845.3||0
1644268640000|2022-02-07 21:17:20|845.3|843.8|845.5|844|845.5|844|845.3|843.8|0
1644268680000|2022-02-07 21:18:00||843.8||844||844||843.8|0
1644268770000|2022-02-07 21:19:30||844.3||844.3||844.3||844.3|0
1644268800000|2022-02-07 21:20:00|845.3|844|845.3|844|845.3|844|845.3|844|1
1644268810000|2022-02-07 21:20:10|845.5||845.5||845.5||845.5||0
1644268870000|2022-02-07 21:21:10||844.3||844||844.3||844|0
1644268900000|2022-02-07 21:21:40|845.8|844.3|845.5|844|845.8|844.3|845.5|844|0
1644268910000|2022-02-07 21:21:50||844.3||844||844.3||844|0
1644268940000|2022-02-07 21:22:20|||||||||5
1644268980000|2022-02-07 21:23:00|||||||||5
1644268990000|2022-02-07 21:23:10||844.3||844.3||844.3||844.3|2
1644269010000|2022-02-07 21:23:30|845.8||845.8||845.8||845.8||0
1644269030000|2022-02-07 21:23:50|845.5||845.5||845.5||845.5||0
1644269040000|2022-02-07 21:24:00|845.8||845.8||845.8||845.8||0
1644269110000|2022-02-07 21:25:10|846|844.5|845.8|844.3|846|844.5|845.8|844.3|5
1644269120000|2022-02-07 21:25:20|846|844.5|846|844.8|846|844.8|846|844.5|3
1644269130000|2022-02-07 21:25:30||844.5||844.5||844.8||844.5|0
1644269140000|2022-02-07 21:25:40||844.8||844.8||844.8||844.8|0
1644269160000|2022-02-07 21:26:00||844.5||844.5||844.5||844.5|0
1644269200000|2022-02-07 21:26:40|846.3|844.8|846.3|844.8|846.3|844.8|846.3|844.8|0
1644269210000|2022-02-07 21:26:50|846|844.5|846|844.8|846|844.8|846|844.5|0
1644269220000|2022-02-07 21:27:00||844.5||844.8||844.8||844.5|0
1644269230000|2022-02-07 21:27:10|846.3|844.5|846.3|844.8|846.3|844.8|846.3|844.5|0
1644269290000|2022-02-07 21:28:10||845||844.8||845||844.8|1
1644269320000|2022-02-07 21:28:40|846.5|845|846.3|844.8|846.5|845|846.3|844.8|0
1644269330000|2022-02-07 21:28:50||845||845||845||845|0
1644269370000|2022-02-07 21:29:30|846.5||846.5||846.5||846.5||1
1644269390000|2022-02-07 21:29:50||845.3||845||845.3||845|0
1644269400000|2022-02-07 21:30:00|846.3|844.8|846.5|845|846.5|845|846.3|844.8|0
1644269410000|2022-02-07 21:30:10|846.3||846.3||846.3||846.3||0
1644269420000|2022-02-07 21:30:20|846.5||846.5||846.5||846.5||0
1644269430000|2022-02-07 21:30:30|846.3||846.5||846.5||846.3||0
1644269470000|2022-02-07 21:31:10||845.3||845.3||845.3||845.3|0
1644269490000|2022-02-07 21:31:30|846.8||846.8||846.8||846.8||0
1644269500000|2022-02-07 21:31:40||845.5||845.3||845.5||845.3|0
1644269520000|2022-02-07 21:32:00||845.5||845.5||845.5||845.5|0
1644269530000|2022-02-07 21:32:10||845.3||845.5||845.5||845.3|0
1644269550000|2022-02-07 21:32:30||845.3||845.3||845.3||845.3|0
1644269560000|2022-02-07 21:32:40||845.5||845.3||845.5||845.3|0
1644269570000|2022-02-07 21:32:50|847|845.5|847|845.5|847|845.5|847|845.5|0
1644269580000|2022-02-07 21:33:00||845.8||845.5||845.8||845.5|1
1644269600000|2022-02-07 21:33:20||845.8||845.5||845.8||845.5|0
1644269620000|2022-02-07 21:33:40||845.8||845.5||845.8||845.5|0
1644269630000|2022-02-07 21:33:50||845.8||845.8||845.8||845.5|0
1644269640000|2022-02-07 21:34:00|846.8|845.5|847|845.5|847|845.5|846.8|845.5|0
1644269680000|2022-02-07 21:34:40|846.8||846.8||846.8||846.8||0
1644269700000|2022-02-07 21:35:00|847|845.8|847.3|845.8|847.3|845.8|847|845.8|0
1644269710000|2022-02-07 21:35:10|||||||||1
1644269760000|2022-02-07 21:36:00|847|845.5|847|845.5|847|845.5|847|845.5|0
1644269770000|2022-02-07 21:36:10|847.3|845.8|847.3|845.8|847.3|845.8|847.3|845.8|0
1644269820000|2022-02-07 21:37:00|847|845.5|847.3|845.8|847.3|845.8|847|845.5|0
1644269850000|2022-02-07 21:37:30|847||847||847||847||0
1644269860000|2022-02-07 21:37:40|847.3||847.3||847.3||847.3||0
1644269870000|2022-02-07 21:37:50|847||847||847||847||0
1644269890000|2022-02-07 21:38:10||845.5||845.5||845.5||845.5|0
1644269910000|2022-02-07 21:38:30||845.8||845.5||845.8||845.5|0
1644269920000|2022-02-07 21:38:40||845.8||845.8||845.8||845.8|0
1644269930000|2022-02-07 21:38:50|846.8|845.5|846.8|845.5|846.8|845.5|846.8|845.5|0
1644270010000|2022-02-07 21:40:10||845.3||845.5||845.5||845.3|0
1644270050000|2022-02-07 21:40:50||845.3||845.5||845.5||845.3|0
1644270240000|2022-02-07 21:44:00||845.3||845.5||845.5||845.3|0
1644270260000|2022-02-07 21:44:20|846.5|845|846.5|845|846.5|845|846.3|845|0
1644270270000|2022-02-07 21:44:30||845.3||845.3||845.3||845.3|0
1644270300000|2022-02-07 21:45:00|846.8|845|846.5|845.3|846.8|845.3|846.5|845|0
1644270370000|2022-02-07 21:46:10|846.3|845|846.3|845|846.3|845|846.3|845|4
1644270380000|2022-02-07 21:46:20|846.5|845.3|846.3|845|846.5|845.3|846.3|845|0
1644270410000|2022-02-07 21:46:50|846.5||846.3||846.5||846.3||0
1644270420000|2022-02-07 21:47:00|846.5||846.3||846.5||846.3||0
1644270450000|2022-02-07 21:47:30|846.5||846.5||846.5||846.5||0
1644270490000|2022-02-07 21:48:10|846.3||846.5||846.5||846.3||0
1644270530000|2022-02-07 21:48:50||845.3||845.3||845.3||845.3|0
1644270540000|2022-02-07 21:49:00|846.8|845.5|846.8|845.5|846.8|845.5|846.8|845.3|3
1644270550000|2022-02-07 21:49:10|847|845.8|847.3|846|847.3|846|847|845.8|25
1644270560000|2022-02-07 21:49:20|847|845.8|847.5|846|847.5|846|847|845.8|9
1644270570000|2022-02-07 21:49:30|847.3|845.8|847.5|846|847.5|846.3|847.3|845.8|2
1644270580000|2022-02-07 21:49:40|847.8|846.3|848|846.5|848|846.5|847.5|846|21
1644270590000|2022-02-07 21:49:50||846.8||846.8||846.8||846.5|0
1644270600000|2022-02-07 21:50:00|848.3|846.5|847.8|846.3|848.3|846.8|847.8|846.3|2
1644270640000|2022-02-07 21:50:40|||||||||1
1644270660000|2022-02-07 21:51:00|847.5||847.5||847.5||847.5||2
1644270670000|2022-02-07 21:51:10||846||846||846.3||846|0
1644270690000|2022-02-07 21:51:30|847.3|845.8|847.3|845.8|847.3|846|847.3|845.8|0
1644270720000|2022-02-07 21:52:00||846||846||846||846|0
1644270730000|2022-02-07 21:52:10||845.8||845.8||845.8||845.8|0
1644270740000|2022-02-07 21:52:20|||||||||2
1644270750000|2022-02-07 21:52:30||846||845.8||846||845.8|0
1644270790000|2022-02-07 21:53:10|847|845.5|847|845.8|847|845.8|847|845.5|0
1644270820000|2022-02-07 21:53:40||845.5||845.8||845.8||845.5|0
1644270830000|2022-02-07 21:53:50||845.5||845.8||845.8||845.5|0
1644270850000|2022-02-07 21:54:10||845.5||845.5||845.8||845.5|0
1644270860000|2022-02-07 21:54:20||845.8||845.5||845.8||845.5|0
1644270870000|2022-02-07 21:54:30|847.3|845.8|847|845.8|847.3|845.8|847|845.8|0
1644270880000|2022-02-07 21:54:40|847.3||847.3||847.3||847.3||0
1644270910000|2022-02-07 21:55:10|||||||||3
1644270930000|2022-02-07 21:55:30|847.5|846|847.5|846.3|847.5|846.3|847.5|846|0
1644270940000|2022-02-07 21:55:40||846||846||846||846|0
1644271060000|2022-02-07 21:57:40|847.3|845.8|847.3|845.8|847.3|845.8|847.3|845.8|0
1644271080000|2022-02-07 21:58:00|847.5|846|847.5|846|847.5|846.3|847.3|845.8|8
1644271090000|2022-02-07 21:58:10|847.3|845.8|847.3|845.8|847.3|845.8|847.3|845.8|0
1644271120000|2022-02-07 21:58:40|||||||||2
1644271150000|2022-02-07 21:59:10|847.5|846|847.5|846|847.5|846|847.5|846|0
1644271160000|2022-02-07 21:59:20||846.3||846.3||846.3||846.3|0
1644271170000|2022-02-07 21:59:30||846||846||846.3||846|0
1644271180000|2022-02-07 21:59:40|847.8|846.3|847.8|846.3|848.3|846.5|847.5|846.3|32
1644271190000|2022-02-07 21:59:50|848|846.5|848|846.5|848|846.5|848|846.5|1
1644271200000|2022-02-07 22:00:00|848.3|846|848.3|844.3|848.3|846|848.3|844.3|0
1644273420000|2022-02-07 22:37:00|848.5||848.5||848.5||848.5||0
1644274370000|2022-02-07 22:52:50|848.3||848.3||848.3||848.3||0
1644274440000|2022-02-07 22:54:00||844.5||844.5||844.5||844.5|0
1644285600000|2022-02-08 02:00:00|842.5|841|842.5|841|842.5|841|842.5|841|0
1644285610000|2022-02-08 02:00:10|842.3|840.8|842.3|840.8|842.3|840.8|842.3|840.8|1
1644285630000|2022-02-08 02:00:30|842|840.5|842|840.5|842.3|840.5|842|840.5|0
1644285670000|2022-02-08 02:01:10|841.8|840.3|841.8|840.3|842|840.5|841.8|840.3|0
1644285680000|2022-02-08 02:01:20|842|840.5|842|840.5|842|840.5|842|840.5|0
1644285690000|2022-02-08 02:01:30|841.8||841.8||842||841.8||0
1644285700000|2022-02-08 02:01:40||840.3||840.3||840.3||840.3|0
1644285720000|2022-02-08 02:02:00|841.5|840|841.5|840|841.5|840|841.5|840|0
1644285760000|2022-02-08 02:02:40|841.3|839.8|841.5|840|841.5|840|841.3|839.8|0
1644285770000|2022-02-08 02:02:50|841.3|839.8|841.3|839.8|841.3|840|841.3|839.8|0
1644285840000|2022-02-08 02:04:00|841.5|840|841.3|839.8|841.5|840|841.3|839.8|0
1644285850000|2022-02-08 02:04:10|841.5|840|841.5|840|841.5|840|841.3|839.8|0
1644285860000|2022-02-08 02:04:20|841.8||841.5||841.8||841.5||0
1644285900000|2022-02-08 02:05:00|841.3|839.8|841.3|839.8|841.3|840|841.3|839.8|0
1644285930000|2022-02-08 02:05:30|841|839.5|841.3|839.8|841.3|839.8|841|839.5|0
1644285950000|2022-02-08 02:05:50|841|839.5|841|839.5|841|839.5|841|839.5|0
1644286000000|2022-02-08 02:06:40|841.3|839.8|841.3|839.8|841.3|839.8|841|839.5|0
1644286010000|2022-02-08 02:06:50|841|839.5|841|839.5|841|839.5|841|839.5|0
1644286020000|2022-02-08 02:07:00|841.3|839.8|841.3|839.8|841.3|839.8|841.3|839.8|0
1644286030000|2022-02-08 02:07:10|841|839.5|841|839.5|841|839.5|841|839.5|0
1644286040000|2022-02-08 02:07:20|840.8||840.8||840.8||840.8||0
1644286080000|2022-02-08 02:08:00|841|839.8|841|839.8|841.3|839.8|841|839.5|0
1644286090000|2022-02-08 02:08:10|841.3|840|841.5|840|841.5|840|841.3|840|1
1644286200000|2022-02-08 02:10:00|841.3||841.5||841.5||841.3||0
1644286260000|2022-02-08 02:11:00|841.3|839.8|841.3|839.8|841.3|839.8|841.3|839.8|0
1644286270000|2022-02-08 02:11:10|841.5|840|841.3|839.8|841.5|840|841.3|839.8|0
1644286340000|2022-02-08 02:12:20|841||841||841||841||0
1644286350000|2022-02-08 02:12:30||839.5||839.5||839.5||839.5|0
1644286370000|2022-02-08 02:12:50||839.8||839.8||839.8||839.8|0
1644286380000|2022-02-08 02:13:00|841.3||841.3||841.3||841||0
1644286410000|2022-02-08 02:13:30|841|839.5|841|839.5|841|839.5|841|839.5|0
1644286420000|2022-02-08 02:13:40|841.3|839.8|841.3|839.8|841.3|839.8|841|839.8|0
1644286450000|2022-02-08 02:14:10|841||841.3||841.3||841||0
1644286480000|2022-02-08 02:14:40|841.5|840|841.5|840|841.5|840|841.5|840|0
1644286500000|2022-02-08 02:15:00|841.8|840.3|841.8|840.5|841.8|840.5|841.8|840.3|0
1644286530000|2022-02-08 02:15:30|||||||||1
1644286540000|2022-02-08 02:15:40|841.5|840.3|841.5|840.3|841.8|840.3|841.5|840|5
1644286550000|2022-02-08 02:15:50|841.8||841.8||841.8||841.8||1
1644286560000|2022-02-08 02:16:00|841.5|840.5|841.8|840.5|841.8|840.5|841.5|840.5|1
1644286570000|2022-02-08 02:16:10|841.5|840.3|841.5|840.3|841.5|840.3|841.5|840.3|2
1644286580000|2022-02-08 02:16:20|841.8|840.5|841.8|840.5|841.8|840.5|841.8|840.5|0
1644286590000|2022-02-08 02:16:30|842|840.8|842|840.8|842|840.8|841.8|840.8|1
1644286600000|2022-02-08 02:16:40||840.5||840.5||840.5||840.5|1
1644286610000|2022-02-08 02:16:50|841.8||841.8||841.8||841.8||0
1644286620000|2022-02-08 02:17:00|842||842||842||842||0
1644286650000|2022-02-08 02:17:30||840.8||840.8||840.8||840.8|0
1644286660000|2022-02-08 02:17:40|842.3||842||842.3||842||0
1644286670000|2022-02-08 02:17:50|842.3||842.3||842.3||842||0
1644286680000|2022-02-08 02:18:00|842|841|842|840.8|842.3|841|842|840.8|1
1644286800000|2022-02-08 02:20:00|842.3||842||842.3||842||1
1644286820000|2022-02-08 02:20:20|842.3|841|842.3|841|842.3|841|842.3|841|0
1644286840000|2022-02-08 02:20:40|842.5||842.3||842.5||842.3||0
1644286850000|2022-02-08 02:20:50|842.5|841.3|842.5|841.3|842.8|841.3|842.5|841.3|3
1644286880000|2022-02-08 02:21:20|842.8||842.8||842.8||842.8||0
1644286890000|2022-02-08 02:21:30|842.5||842.5||842.5||842.5||0
1644286930000|2022-02-08 02:22:10|842.3|841|842.3|840.8|842.3|841|842.3|840.8|1
1644286940000|2022-02-08 02:22:20|842||842.3||842.3||842||0
1644286950000|2022-02-08 02:22:30|842.5|841|842.3|841|842.5|841|842.3|841|0
1644286960000|2022-02-08 02:22:40|842.5||842.5||842.5||842.5||0
1644286970000|2022-02-08 02:22:50|842.3|840.8|842.3|840.8|842.5|840.8|842.3|840.8|0
1644286980000|2022-02-08 02:23:00|842.5|841|842.5|841.3|842.5|841.3|842.5|841|0
1644286990000|2022-02-08 02:23:10|842.8|841|842.8|841.3|842.8|841.3|842.5|841|0
1644287000000|2022-02-08 02:23:20|842.5||842.8||842.8||842.5||0
1644287010000|2022-02-08 02:23:30|842.5||842.5||842.5||842.5||0
1644287020000|2022-02-08 02:23:40||841||841.3||841.3||841|0
1644287030000|2022-02-08 02:23:50|842.8|841|842.5|841|842.8|841.3|842.5|841|0
1644287040000|2022-02-08 02:24:00|842.8|841.3|842.5|841|842.8|841.3|842.5|841|1
1644287050000|2022-02-08 02:24:10||841.3||841.3||841.3||841|0
1644287060000|2022-02-08 02:24:20||841||841||841||841|0
1644287080000|2022-02-08 02:24:40||841.3||841||841.3||841|0
1644287100000|2022-02-08 02:25:00|842.3|840.8|842.3|840.8|842.3|841|842.3|840.8|0
1644287110000|2022-02-08 02:25:10|842.5|841|842.3|840.8|842.5|841|842.3|840.8|0
1644287120000|2022-02-08 02:25:20|842.5|841|842.3|841|842.5|841|842.3|841|0
1644287140000|2022-02-08 02:25:40||840.8||841||841||840.8|0
1644287150000|2022-02-08 02:25:50||840.8||840.8||841||840.8|0
1644287160000|2022-02-08 02:26:00|842.5|841|842.3|840.8|842.5|841|842.3|840.8|0
1644287170000|2022-02-08 02:26:10|842.5|841|842.3|840.8|842.5|841|842.3|840.8|0
1644287180000|2022-02-08 02:26:20|842.5|841|842.3|841|842.5|841|842.3|840.8|0
1644287190000|2022-02-08 02:26:30|842.5||842.5||842.5||842.5||0
1644287210000|2022-02-08 02:26:50|842.3||842.3||842.3||842.3||0
1644287220000|2022-02-08 02:27:00|842.5||842.5||842.5||842.5||0
1644287270000|2022-02-08 02:27:50|842.3|840.8|842.3|840.8|842.3|840.8|842.3|840.8|0
1644287280000|2022-02-08 02:28:00|842.5|841|842.5|841|842.5|841|842.5|841|0
1644287450000|2022-02-08 02:30:50|842.3|840.8|842.5|841|842.5|841|842.3|840.8|0
1644287460000|2022-02-08 02:31:00|842.3|840.8|842.5|841|842.5|841|842.3|840.8|0
1644287540000|2022-02-08 02:32:20|842.3|840.8|842.3|840.8|842.3|840.8|842.3|840.8|0
1644287550000|2022-02-08 02:32:30|842.5|841|842.5|841|842.5|841|842.5|841|0
1644287560000|2022-02-08 02:32:40|842.3|840.8|842.3|840.8|842.3|840.8|842.3|840.8|0
1644287580000|2022-02-08 02:33:00|842.5|841|842.3|840.8|842.5|841|842.3|840.8|0
1644287630000|2022-02-08 02:33:50||841||840.8||841||840.8|0
1644287670000|2022-02-08 02:34:30||841||841||841||841|0
1644287680000|2022-02-08 02:34:40|842.5||842.3||842.5||842.3||0
1644287690000|2022-02-08 02:34:50|842.5||842.5||842.5||842.3||0
1644287760000|2022-02-08 02:36:00||841.3||841||841.3||841|0
1644287770000|2022-02-08 02:36:10|842.3|840.8|842.5|841|842.5|841|842.3|840.8|0
1644287780000|2022-02-08 02:36:20|842.3|840.8|842.5|841|842.5|841|842.3|840.8|0
1644287790000|2022-02-08 02:36:30|842.8|841.3|842.8|841.3|842.8|841.3|842.8|841.3|0
1644287810000|2022-02-08 02:36:50|842.5||842.5||842.5||842.5||0
1644287820000|2022-02-08 02:37:00|842.8||842.8||842.8||842.8||0
1644287870000|2022-02-08 02:37:50||841.5||841.3||841.5||841.3|0
1644287890000|2022-02-08 02:38:10|842.5||842.8||842.8||842.5||0
1644287900000|2022-02-08 02:38:20|842.5||842.5||842.8||842.5||0
1644287990000|2022-02-08 02:39:50|842.8||842.5||842.8||842.5||0
1644288000000|2022-02-08 02:40:00|842.8||842.8||842.8||842.5||0
1644288020000|2022-02-08 02:40:20||841.5||841.3||841.5||841.3|0
1644288030000|2022-02-08 02:40:30||841.5||841.3||841.5||841.3|0
1644288040000|2022-02-08 02:40:40||841.5||841.5||841.5||841.5|0
1644288050000|2022-02-08 02:40:50|843|841.3|843|841.5|843|841.5|843|841.3|0
1644288060000|2022-02-08 02:41:00|842.8||843||843||842.8||0
1644288120000|2022-02-08 02:42:00|842.8||842.8||842.8||842.8||0
1644288130000|2022-02-08 02:42:10|843|841.3|842.8|841.3|843|841.3|842.8|841.3|0
1644288140000|2022-02-08 02:42:20|843|841.5|843|841.5|843|841.5|843|841.5|0
1644288150000|2022-02-08 02:42:30|842.8||843||843||842.8||0
1644288170000|2022-02-08 02:42:50|842.8||843||843||842.8||0
1644288180000|2022-02-08 02:43:00|842.8|841.3|842.8|841.3|843|841.3|842.8|841.3|0
1644288190000|2022-02-08 02:43:10|842.5||842.8||842.8||842.5||0
1644288200000|2022-02-08 02:43:20|842.5||842.8||842.8||842.5||0
1644288250000|2022-02-08 02:44:10|842.5|841|842.5|841|842.8|841|842.5|841|0
1644288260000|2022-02-08 02:44:20|842.3||842.3||842.3||842.3||0
1644288270000|2022-02-08 02:44:30|842.5||842.5||842.5||842.5||1
1644288290000|2022-02-08 02:44:50|842.3||842.3||842.3||842.3||0
1644288330000|2022-02-08 02:45:30|842.5||842.5||842.5||842.5||0
1644288340000|2022-02-08 02:45:40|842.3||842.5||842.5||842.3||0
1644288350000|2022-02-08 02:45:50|842.3||842.5||842.5||842.3||0
1644288360000|2022-02-08 02:46:00|842.3||842.5||842.5||842.3||1
1644288370000|2022-02-08 02:46:10|842.3||842.3||842.5||842.3||0
1644288380000|2022-02-08 02:46:20|842.5||842.3||842.5||842.3||0
1644288390000|2022-02-08 02:46:30|842.5||842.3||842.5||842.3||0
1644288400000|2022-02-08 02:46:40||840.8||840.8||840.8||840.8|0
1644288410000|2022-02-08 02:46:50||841||840.8||841||840.8|0
1644288420000|2022-02-08 02:47:00||841||840.8||841||840.8|0
1644288440000|2022-02-08 02:47:20|842|840.5|842|840.5|842|840.8|842|840.5|0
1644288450000|2022-02-08 02:47:30||840.8||840.5||840.8||840.5|0
1644288470000|2022-02-08 02:47:50||840.8||840.8||840.8||840.5|0
1644288480000|2022-02-08 02:48:00||840.5||840.5||840.8||840.5|0
1644288490000|2022-02-08 02:48:10||840.8||840.5||840.8||840.5|0
1644288530000|2022-02-08 02:48:50||840.8||840.5||840.8||840.5|0
1644288550000|2022-02-08 02:49:10|842.3|840.8|842|840.8|842.3|840.8|842|840.5|0
1644288560000|2022-02-08 02:49:20||840.5||840.5||840.8||840.5|0
1644288570000|2022-02-08 02:49:30||840.8||840.5||840.8||840.5|0
1644288600000|2022-02-08 02:50:00||840.8||840.5||840.8||840.5|0
1644288610000|2022-02-08 02:50:10|842.3|840.8|842|840.5|842.3|840.8|842|840.5|0
1644288620000|2022-02-08 02:50:20|842.3|840.8|842|840.5|842.3|840.8|842|840.5|0
1644288630000|2022-02-08 02:50:30|842.3|840.8|842.3|840.8|842.3|840.8|842|840.5|0
1644288690000|2022-02-08 02:51:30|842|840.5|842.3|840.8|842.3|840.8|842|840.5|0
1644288720000|2022-02-08 02:52:00||841||841||841||841|0
1644288740000|2022-02-08 02:52:20|||||||||1
1644288750000|2022-02-08 02:52:30||840.8||840.8||840.8||840.8|0
1644288760000|2022-02-08 02:52:40||841||841||841||840.8|0
1644288770000|2022-02-08 02:52:50||840.8||840.8||840.8||840.8|0
1644288790000|2022-02-08 02:53:10|842.5|841|842.3|840.8|842.5|841|842.3|840.8|0
1644288810000|2022-02-08 02:53:30|842.5|841|842.3|841|842.5|841|842.3|840.8|0
1644288820000|2022-02-08 02:53:40||840.8||841||841||840.8|0
1644288830000|2022-02-08 02:53:50|842.5|840.8|842.3|840.8|842.5|840.8|842.3|840.8|0
1644288860000|2022-02-08 02:54:20|842.5|841|842.5|841|842.5|841|842.5|841|0
1644288870000|2022-02-08 02:54:30|842.3|840.8|842.3|840.8|842.3|841|842.3|840.8|0
1644288900000|2022-02-08 02:55:00|842.5|841|842.5|841|842.5|841|842.5|841|0
1644288980000|2022-02-08 02:56:20|842.8|841.3|842.5|841|842.8|841.3|842.5|841|0
1644289010000|2022-02-08 02:56:50|842.8|841.3|842.8|841.3|842.8|841.3|842.8|841.3|0
1644289020000|2022-02-08 02:57:00|842.5|841|842.5|841|842.5|841|842.5|841|0
1644289050000|2022-02-08 02:57:30||840.8||841||841||840.8|0
1644289060000|2022-02-08 02:57:40|842.3|840.8|842.3|840.8|842.3|840.8|842.3|840.8|0
1644289160000|2022-02-08 02:59:20|842.5|841|842.5|841|842.5|841|842.5|841|0
1644289190000|2022-02-08 02:59:50|842.3||842.5||842.5||842.3||0
1644289200000|2022-02-08 03:00:00|842.3|840.8|842.3|840.8|842.3|840.8|842.3|840.8|0
1644289260000|2022-02-08 03:01:00|842|840.5|842.3|840.8|842.3|840.8|842|840.5|0
1644289270000|2022-02-08 03:01:10|842|840.5|842|840.5|842.3|840.8|842|840.5|0
1644289280000|2022-02-08 03:01:20|842.3|840.8|842|840.5|842.3|840.8|842|840.5|0
1644289290000|2022-02-08 03:01:30|842.3|840.8|842|840.8|842.3|840.8|842|840.5|0
1644289300000|2022-02-08 03:01:40|842.3|840.5|842.3|840.8|842.3|840.8|842.3|840.5|0
1644289310000|2022-02-08 03:01:50|842|840.5|842|840.5|842.3|840.8|842|840.5|0
1644289320000|2022-02-08 03:02:00||840.8||840.5||840.8||840.5|0
1644289330000|2022-02-08 03:02:10|842.3|840.8|842|840.5|842.3|840.8|842|840.5|0
1644289380000|2022-02-08 03:03:00||840.8||840.5||840.8||840.5|0
1644289490000|2022-02-08 03:04:50||840.8||840.8||840.8||840.8|0
1644289500000|2022-02-08 03:05:00|842.3|840.5|842|840.5|842.3|840.8|842|840.5|0
1644289640000|2022-02-08 03:07:20|842.3|840.8|842|840.5|842.3|840.8|842|840.5|0
1644289680000|2022-02-08 03:08:00|841.8|840.8|841.8|840.5|841.8|840.8|841.8|840.5|3
1644289690000|2022-02-08 03:08:10|842||842||842||842||57
1644289720000|2022-02-08 03:08:40|841.8||841.8||841.8||841.8||0
1644289810000|2022-02-08 03:10:10|841.5|840.3|841.5|840.3|841.5|840.3|841.5|840.3|2
1644289840000|2022-02-08 03:10:40|841.3|840|841.3|840|841.3|840|841.3|840|1
1644289860000|2022-02-08 03:11:00|841.8|840.3|841.5|840.3|841.8|840.3|841.5|840.3|1
1644289870000|2022-02-08 03:11:10|841.8||841.5||841.8||841.5||1
1644289880000|2022-02-08 03:11:20|841.8||841.5||841.8||841.5||0
1644289890000|2022-02-08 03:11:30|841.8||841.8||841.8||841.8||0
1644289900000|2022-02-08 03:11:40|841.5||841.8||841.8||841.5||0
1644289910000|2022-02-08 03:11:50|841.5||841.8||841.8||841.5||0
1644289980000|2022-02-08 03:13:00|841.5|840|841.5|840|841.5|840|841.5|840|0
1644290020000|2022-02-08 03:13:40|841.3||841.3||841.3||841.3||0
1644290030000|2022-02-08 03:13:50|841.5||841.5||841.5||841.5||0
1644290070000|2022-02-08 03:14:30||840.3||840.3||840.3||840|0
1644290080000|2022-02-08 03:14:40||840||840||840||840|0
1644290090000|2022-02-08 03:14:50||840.3||840.3||840.3||840.3|0
1644290100000|2022-02-08 03:15:00|841.8||841.8||841.8||841.8||0
1644290160000|2022-02-08 03:16:00|841.5||841.8||841.8||841.5||0
1644290210000|2022-02-08 03:16:50||840.5||840.3||840.5||840.3|0
1644290230000|2022-02-08 03:17:10||840.5||840.3||840.5||840.3|0
1644290240000|2022-02-08 03:17:20|842|840.5|842|840.5|842|840.5|842|840.3|0
1644290250000|2022-02-08 03:17:30||840.8||840.5||840.8||840.5|0
1644290270000|2022-02-08 03:17:50|841.8||842||842||841.8||0
1644290300000|2022-02-08 03:18:20|841.8|840.8|841.8|840.3|841.8|840.8|841.8|840.3|0
1644290320000|2022-02-08 03:18:40|841.5||841.5||841.5||841.5||0
1644290330000|2022-02-08 03:18:50||840||840||840||840|0
1644290350000|2022-02-08 03:19:10|841.3||841.5||841.5||841.3||0
1644290460000|2022-02-08 03:21:00||840.3||840||840.3||840|0
1644290470000|2022-02-08 03:21:10|841.8|840.3|841.5|840|841.8|840.3|841.5|840|0
1644290500000|2022-02-08 03:21:40||840.3||840||840.3||840|0
1644290520000|2022-02-08 03:22:00|841.8|840.3|841.8|840.3|841.8|840.3|841.8|840|0
1644290530000|2022-02-08 03:22:10||840.5||840.5||840.5||840.5|0
1644290540000|2022-02-08 03:22:20|842||842||842||842||0
1644290550000|2022-02-08 03:22:30|||||||||1
1644290590000|2022-02-08 03:23:10|841.8|840.3|841.8|840.3|841.8|840.3|841.8|840.3|0
1644290620000|2022-02-08 03:23:40|841.5||841.8||841.8||841.5||0
1644290720000|2022-02-08 03:25:20|842|840.5|842|840.5|842|840.5|842|840.5|0
1644290730000|2022-02-08 03:25:30|841.8|840.3|841.8|840.3|841.8|840.3|841.8|840.3|0
1644290810000|2022-02-08 03:26:50|842|840.5|842|840.5|842|840.5|842|840.5|0
1644290830000|2022-02-08 03:27:10||840.8||840.5||840.8||840.5|0
1644290880000|2022-02-08 03:28:00||840.8||840.8||840.8||840.8|0
1644290900000|2022-02-08 03:28:20||840.5||840.5||840.5||840.5|1
1644290910000|2022-02-08 03:28:30||840.8||840.8||840.8||840.8|0
1644290940000|2022-02-08 03:29:00|842.3||842.3||842.3||842||0
1644290960000|2022-02-08 03:29:20|842||842.3||842.3||842||0
1644290970000|2022-02-08 03:29:30|842||842.3||842.3||842||0
1644290980000|2022-02-08 03:29:40|842||842.3||842.3||842||0
1644290990000|2022-02-08 03:29:50|842||842.3||842.3||842||0
1644291000000|2022-02-08 03:30:00|842||842.3||842.3||842||0
1644291010000|2022-02-08 03:30:10|842||842||842||842||0
1644291020000|2022-02-08 03:30:20|842.3||842||842.3||842||0
1644291030000|2022-02-08 03:30:30||840.5||840.5||840.5||840.5|0
1644291040000|2022-02-08 03:30:40||840.8||840.8||840.8||840.8|0
1644291050000|2022-02-08 03:30:50||840.5||840.5||840.5||840.5|0
1644291060000|2022-02-08 03:31:00|841.8||841.8||842||841.8||0
1644291080000|2022-02-08 03:31:20||840.3||840.5||840.5||840.3|0
1644291100000|2022-02-08 03:31:40|842||842||842||842||0
1644291110000|2022-02-08 03:31:50|841.8||841.8||841.8||841.8||0
1644291120000|2022-02-08 03:32:00|842||842||842||842||0
1644291180000|2022-02-08 03:33:00|841.8||842||842||841.8||0
1644291220000|2022-02-08 03:33:40||840.8||840.8||840.8||840.8|0
1644291230000|2022-02-08 03:33:50|842.3|840.5|842|840.8|842.3|840.8|842|840.5|0
1644291240000|2022-02-08 03:34:00|842.3||842||842.3||842||0
1644291260000|2022-02-08 03:34:20||840.5||840.5||840.8||840.5|0
1644291400000|2022-02-08 03:36:40|842.3|840.8|842.3|840.8|842.3|840.8|842|840.8|0
1644291460000|2022-02-08 03:37:40|842|840.5|842.3|840.8|842.3|840.8|842|840.5|0
1644291510000|2022-02-08 03:38:30|842||842.3||842.3||842||0
1644291520000|2022-02-08 03:38:40|842|840.5|842.3|840.8|842.3|840.8|842|840.5|0
1644291580000|2022-02-08 03:39:40|842|840.5|842|840.5|842|840.5|842|840.5|0
1644291600000|2022-02-08 03:40:00||840.8||840.8||840.8||840.5|0
1644291620000|2022-02-08 03:40:20|842.3|840.5|842.3|840.8|842.3|840.8|842.3|840.5|23
1644291640000|2022-02-08 03:40:40|842|840.5|842.3|840.8|842.3|840.8|842|840.5|7
1644291650000|2022-02-08 03:40:50|842|840.5|842|840.5|842|840.5|842|840.5|0
1644291680000|2022-02-08 03:41:20||840.8||840.8||840.8||840.8|0
1644291890000|2022-02-08 03:44:50|842.3||842.3||842.3||842||0
1644291910000|2022-02-08 03:45:10|842||842.3||842.3||842||0
1644291920000|2022-02-08 03:45:20|842.5|841|842.3|841|842.5|841|842.3|841|0
1644291930000|2022-02-08 03:45:30|842.5||842.3||842.5||842.3||0
1644291960000|2022-02-08 03:46:00|842.5|840.8|842.3|840.8|842.5|840.8|842.3|840.8|0
1644291970000|2022-02-08 03:46:10|842||842||842||842||0
1644291990000|2022-02-08 03:46:30|842.3||842.3||842.3||842.3||0
1644292010000|2022-02-08 03:46:50|842||842.3||842.3||842||0
1644292020000|2022-02-08 03:47:00||841||841||841||841|0
1644292050000|2022-02-08 03:47:30||840.8||840.8||840.8||840.8|0
1644292060000|2022-02-08 03:47:40||841||840.8||841||840.8|0
1644292070000|2022-02-08 03:47:50||841||841||841||841|0
1644292100000|2022-02-08 03:48:20|842.5||842.5||842.5||842.5||0
1644292140000|2022-02-08 03:49:00|842.3||842.3||842.3||842.3||0
1644292160000|2022-02-08 03:49:20|842.5||842.5||842.5||842.5||0
1644292180000|2022-02-08 03:49:40|842.8|841.3|842.8|841.3|842.8|841.3|842.8|841.3|0
1644292190000|2022-02-08 03:49:50|842.5||842.5||842.5||842.5||0
1644292200000|2022-02-08 03:50:00|842.8|841|842.8|841.3|842.8|841.3|842.5|841|1
1644292230000|2022-02-08 03:50:30|842.5|841|842.5|841|842.5|841|842.5|841|0
1644292300000|2022-02-08 03:51:40|842.3||842.5||842.5||842.3||0
1644292330000|2022-02-08 03:52:10|842.3||842.5||842.5||842.3||0
1644292340000|2022-02-08 03:52:20|842.3||842.3||842.3||842.3||0
1644292360000|2022-02-08 03:52:40||840.8||841||841||840.8|0
1644292380000|2022-02-08 03:53:00|842.5|840.8|842.5|841|842.5|841|842.3|840.8|0
1644292390000|2022-02-08 03:53:10|842.3|840.8|842.5|841|842.5|841|842.3|840.8|0
1644292400000|2022-02-08 03:53:20|842.3||842.3||842.3||842.3||0
1644292410000|2022-02-08 03:53:30|842.5|840.8|842.5|841|842.5|841|842.3|840.8|0
1644292440000|2022-02-08 03:54:00|842.3|840.8|842.3|840.8|842.5|841|842.3|840.8|0
1644292460000|2022-02-08 03:54:20|842.5|841|842.5|841|842.5|841|842.5|841|0
1644292480000|2022-02-08 03:54:40|842.3|840.8|842.3|840.8|842.3|840.8|842.3|840.8|0
1644292630000|2022-02-08 03:57:10|842|840.5|842|840.5|842|840.5|842|840.5|0
1644292670000|2022-02-08 03:57:50||840.8||840.5||840.8||840.5|0
1644292750000|2022-02-08 03:59:10||840.8||840.8||840.8||840.8|0
1644292760000|2022-02-08 03:59:20||840.5||840.5||840.5||840.5|0
1644292800000|2022-02-08 04:00:00|842.3|840.8|842.3|840.8|842.3|840.8|842.3|840.8|0
1644292820000|2022-02-08 04:00:20||841||840.8||841||840.8|0
1644293060000|2022-02-08 04:04:20||841||841||841||841|0
1644293110000|2022-02-08 04:05:10||840.8||840.8||840.8||840.8|0
1644293180000|2022-02-08 04:06:20|842||842.3||842.3||842||0
1644293280000|2022-02-08 04:08:00||841||840.8||841||840.8|0
1644293310000|2022-02-08 04:08:30||841||841||841||841|0
1644293320000|2022-02-08 04:08:40||840.8||840.8||840.8||840.8|0
1644293400000|2022-02-08 04:10:00|842|840.5|842|840.8|842|840.8|842|840.5|0
1644293410000|2022-02-08 04:10:10||840.5||840.8||840.8||840.5|0
1644293420000|2022-02-08 04:10:20||840.5||840.5||840.5||840.5|0
1644293520000|2022-02-08 04:12:00||840.8||840.8||840.8||840.8|0
1644293580000|2022-02-08 04:13:00||840.5||840.5||840.5||840.5|1
1644293830000|2022-02-08 04:17:10|841.8|840.3|841.8|840.3|841.8|840.3|841.8|840.3|0
1644293840000|2022-02-08 04:17:20||840.5||840.5||840.5||840.5|0
1644294110000|2022-02-08 04:21:50||840.3||840.5||840.5||840.3|0
1644294130000|2022-02-08 04:22:10||840.3||840.3||840.3||840.3|0
1644294140000|2022-02-08 04:22:20|841.5||841.5||841.8||841.5||0
1644294360000|2022-02-08 04:26:00|842|840.5|841.8|840.5|842|840.5|841.8|840.5|1
1644294370000|2022-02-08 04:26:10|842||842||842||842||0
1644294390000|2022-02-08 04:26:30|841.8||841.8||841.8||841.8||0
1644294400000|2022-02-08 04:26:40|842|840.3|841.8|840.3|842|840.3|841.8|840.3|0
1644294420000|2022-02-08 04:27:00|841.5||841.5||841.8||841.5||0
1644294430000|2022-02-08 04:27:10|841.8||841.5||841.8||841.5||0
1644294440000|2022-02-08 04:27:20||840||840.3||840.3||840|0
1644294450000|2022-02-08 04:27:30|841.3|840|841.3|840|841.5|840|841.3|840|0
1644294460000|2022-02-08 04:27:40|841.5||841.3||841.5||841.3||0
1644294470000|2022-02-08 04:27:50|841.5||841.5||841.5||841.5||0
1644294490000|2022-02-08 04:28:10|841.8|840.3|841.8|840.3|841.8|840.3|841.8|840.3|0
1644294530000|2022-02-08 04:28:50|841.5|840|841.5|840|841.5|840|841.5|840|0
1644294540000|2022-02-08 04:29:00|841.8|840.3|841.8|840.3|841.8|840.3|841.8|840.3|0
1644294550000|2022-02-08 04:29:10|841.5|840|841.5|840.3|841.5|840.3|841.5|840|0
1644294560000|2022-02-08 04:29:20||840||840||840||840|0
1644294590000|2022-02-08 04:29:50|841.3||841.3||841.3||841.3||0
1644294620000|2022-02-08 04:30:20||839.8||839.8||839.8||839.8|0
1644294660000|2022-02-08 04:31:00|841||841||841||841||0
1644294680000|2022-02-08 04:31:20|841.3||841.3||841.3||841.3||0
1644294720000|2022-02-08 04:32:00||840||840||840||840|0
1644294750000|2022-02-08 04:32:30||839.8||839.8||839.8||839.8|1
1644294820000|2022-02-08 04:33:40|841||841||841||841||0
1644294840000|2022-02-08 04:34:00||839.5||839.5||839.5||839.5|0
1644294890000|2022-02-08 04:34:50|840.8|839.8|841|839.5|841|839.8|840.8|839.5|0
1644294900000|2022-02-08 04:35:00|840.8||840.8||840.8||840.8||0
1644294930000|2022-02-08 04:35:30|841||841||841||841||0
1644294940000|2022-02-08 04:35:40||839.8||839.8||839.8||839.5|0
1644295040000|2022-02-08 04:37:20||839.5||839.5||839.5||839.5|0
1644295050000|2022-02-08 04:37:30||839.8||839.8||839.8||839.8|0
1644295150000|2022-02-08 04:39:10||839.5||839.8||839.8||839.5|0
1644295190000|2022-02-08 04:39:50||839.5||839.5||839.5||839.5|0
1644295200000|2022-02-08 04:40:00||839.8||839.8||839.8||839.5|0
1644295210000|2022-02-08 04:40:10||839.5||839.8||839.8||839.5|0
1644295220000|2022-02-08 04:40:20||839.5||839.5||839.5||839.5|0
1644295240000|2022-02-08 04:40:40||839.8||839.8||839.8||839.8|0
1644295260000|2022-02-08 04:41:00|841.3||841.3||841.3||841.3||5
1644295320000|2022-02-08 04:42:00|841.5|840|841.5|840|841.5|840|841.5|840|0
1644295340000|2022-02-08 04:42:20||840.3||840||840.3||840|0
1644295350000|2022-02-08 04:42:30|841.3||841.5||841.5||841.3||0
1644295360000|2022-02-08 04:42:40|841.3||841.3||841.3||841.3||0
1644295370000|2022-02-08 04:42:50|841.5||841.5||841.5||841.5||0
1644295440000|2022-02-08 04:44:00|841.3||841.5||841.5||841.3||1
1644295480000|2022-02-08 04:44:40||840.3||840.3||840.3||840|0
1644295490000|2022-02-08 04:44:50||840||840||840||840|0
1644295500000|2022-02-08 04:45:00||840.3||840.3||840.3||840.3|0
1644295530000|2022-02-08 04:45:30|841.8||841.8||841.8||841.8||0
1644295580000|2022-02-08 04:46:20|841.5||841.5||841.5||841.5||0
1644295590000|2022-02-08 04:46:30|841.8||841.8||841.8||841.8||0
1644295630000|2022-02-08 04:47:10||840.5||840.5||840.5||840.3|0
1644295640000|2022-02-08 04:47:20|842||842||842||842||0
1644295650000|2022-02-08 04:47:30||840.8||840.5||840.8||840.5|0
1644295700000|2022-02-08 04:48:20||840.8||840.5||840.8||840.5|0
1644295740000|2022-02-08 04:49:00||840.8||840.5||840.8||840.5|0
1644295750000|2022-02-08 04:49:10||840.8||840.8||840.8||840.5|0
1644295760000|2022-02-08 04:49:20||840.5||840.5||840.8||840.5|0
1644295830000|2022-02-08 04:50:30|841.8|840.3|841.8|840.3|841.8|840.5|841.8|840.3|0
1644295840000|2022-02-08 04:50:40||840.5||840.3||840.5||840.3|0
1644295860000|2022-02-08 04:51:00|842|840.5|841.8|840.5|842|840.5|841.8|840.3|0
1644295870000|2022-02-08 04:51:10||840.3||840.3||840.5||840.3|0
1644296040000|2022-02-08 04:54:00||840.5||840.5||840.5||840.5|0
1644296070000|2022-02-08 04:54:30|||||||||1
1644296120000|2022-02-08 04:55:20||840.3||840.5||840.5||840.3|0
1644296140000|2022-02-08 04:55:40||840.3||840.3||840.3||840.3|0
1644296160000|2022-02-08 04:56:00||840.5||840.5||840.5||840.5|0
1644296170000|2022-02-08 04:56:10||840.3||840.3||840.3||840.3|0
1644296190000|2022-02-08 04:56:30||840.5||840.3||840.5||840.3|0
1644296200000|2022-02-08 04:56:40||840.5||840.5||840.5||840.3|0
1644296210000|2022-02-08 04:56:50||840.3||840.3||840.3||840.3|0
1644296270000|2022-02-08 04:57:50||840.5||840.3||840.5||840.3|0
1644296280000|2022-02-08 04:58:00||840.5||840.3||840.5||840.3|0
1644296290000|2022-02-08 04:58:10|842|840.5|842|840.5|842|840.5|842|840.5|0
1644296300000|2022-02-08 04:58:20||840.8||840.8||840.8||840.5|0
1644296310000|2022-02-08 04:58:30||840.5||840.5||840.5||840.5|0
1644296350000|2022-02-08 04:59:10||840.8||840.5||840.8||840.5|0
1644296370000|2022-02-08 04:59:30||840.8||840.5||840.8||840.5|0
1644296420000|2022-02-08 05:00:20|841.8|840.3|841.8|840.3|841.8|840.5|841.8|840.3|0
1644296450000|2022-02-08 05:00:50|842|840.5|842|840.5|842|840.5|842|840.5|0
1644296560000|2022-02-08 05:02:40|841.8|840.3|841.8|840.3|841.8|840.3|841.8|840.3|0
1644296700000|2022-02-08 05:05:00|841.5||841.5||841.5||841.5||0
1644296750000|2022-02-08 05:05:50|841.8||841.8||841.8||841.8||0
1644296890000|2022-02-08 05:08:10||840.5||840.3||840.5||840.3|0
1644296900000|2022-02-08 05:08:20||840.5||840.3||840.5||840.3|0
1644296910000|2022-02-08 05:08:30||840.5||840.3||840.5||840.3|0
1644296920000|2022-02-08 05:08:40||840.5||840.5||840.5||840.5|0
1644296930000|2022-02-08 05:08:50||840.3||840.3||840.3||840.3|0
1644296940000|2022-02-08 05:09:00||840.5||840.5||840.5||840.5|0
1644296950000|2022-02-08 05:09:10|842|840.8|842|840.8|842|840.8|842|840.5|0
1644296960000|2022-02-08 05:09:20||840.5||840.5||840.5||840.5|0
1644296980000|2022-02-08 05:09:40||840.8||840.8||840.8||840.8|0
1644296990000|2022-02-08 05:09:50||840.5||840.5||840.8||840.5|0
1644297000000|2022-02-08 05:10:00||840.8||840.8||840.8||840.8|0
1644297010000|2022-02-08 05:10:10||840.5||840.5||840.8||840.5|0
1644297040000|2022-02-08 05:10:40||840.8||840.8||840.8||840.8|0
1644297050000|2022-02-08 05:10:50|842.3||842.3||842.3||842.3||0
1644297110000|2022-02-08 05:11:50|842||842||842||842||0
1644297120000|2022-02-08 05:12:00|842.3||842.3||842.3||842.3||0
1644297160000|2022-02-08 05:12:40||841||840.8||841||840.8|0
1644297380000|2022-02-08 05:16:20||841||841||841||841|0
1644297570000|2022-02-08 05:19:30||840.8||841||841||840.8|1
1644297580000|2022-02-08 05:19:40||840.8||840.8||840.8||840.8|0
1644297600000|2022-02-08 05:20:00||841||841||841||841|0
1644297610000|2022-02-08 05:20:10||840.8||840.8||841||840.8|0
1644297620000|2022-02-08 05:20:20||841||840.8||841||840.8|38
1644297630000|2022-02-08 05:20:30||841||840.8||841||840.8|0
1644297640000|2022-02-08 05:20:40||841||841||841||840.8|0
1644297650000|2022-02-08 05:20:50||840.8||841||841||840.8|0
1644297660000|2022-02-08 05:21:00||840.8||841||841||840.8|0
1644297670000|2022-02-08 05:21:10||840.8||840.8||841||840.8|0
1644297690000|2022-02-08 05:21:30||841||841||841||841|0
1644297700000|2022-02-08 05:21:40||840.8||840.8||840.8||840.8|0
1644297720000|2022-02-08 05:22:00||841||840.8||841||840.8|0
1644297750000|2022-02-08 05:22:30|842|840.5|842|840.5|842|840.8|842|840.5|0
1644297770000|2022-02-08 05:22:50|841.8||841.8||842||841.8||0
1644297780000|2022-02-08 05:23:00||840.3||840.3||840.5||840.3|0
1644297790000|2022-02-08 05:23:10||840.5||840.3||840.5||840.3|0
1644297800000|2022-02-08 05:23:20||840.5||840.3||840.5||840.3|0
1644297810000|2022-02-08 05:23:30||840.5||840.5||840.5||840.5|0
1644297820000|2022-02-08 05:23:40||840.3||840.3||840.3||840.3|0
1644297840000|2022-02-08 05:24:00||840.5||840.3||840.5||840.3|0
1644297850000|2022-02-08 05:24:10||840.5||840.3||840.5||840.3|0
1644297860000|2022-02-08 05:24:20||840.5||840.5||840.5||840.5|0
1644297870000|2022-02-08 05:24:30||840.3||840.3||840.3||840.3|0
1644297890000|2022-02-08 05:24:50|841.5|840|841.5|840.3|841.5|840.3|841.5|840|0
1644297900000|2022-02-08 05:25:00||840||840.3||840.3||840|0
1644297910000|2022-02-08 05:25:10||840||840||840.3||840|0
1644297920000|2022-02-08 05:25:20|841.3||841.3||841.3||841.3||0
1644297970000|2022-02-08 05:26:10|841.5||841.5||841.5||841.5||1
1644297980000|2022-02-08 05:26:20|841.3||841.5||841.5||841.3||0
1644297990000|2022-02-08 05:26:30||840.3||840||840.3||840|0
1644298000000|2022-02-08 05:26:40||840.3||840.3||840.3||840|0
1644298010000|2022-02-08 05:26:50||840||840||840.3||840|0
1644298020000|2022-02-08 05:27:00||840.3||840.3||840.3||840|0
1644298030000|2022-02-08 05:27:10||840||840||840||840|0
1644298080000|2022-02-08 05:28:00||840.3||840.3||840.3||840.3|0
1644298100000|2022-02-08 05:28:20|841.8||841.8||841.8||841.5||2
1644298110000|2022-02-08 05:28:30|841.5||841.8||841.8||841.5||0
1644298140000|2022-02-08 05:29:00|841.5||841.8||841.8||841.5||0
1644298200000|2022-02-08 05:30:00|841.5|840|841.3|840|841.5|840|841.3|840|1
1644298210000|2022-02-08 05:30:10|841.5||841.5||841.5||841.5||0
1644298220000|2022-02-08 05:30:20|841.3|840.3|842|840.5|842|840.5|841.3|840.3|0
1644298230000|2022-02-08 05:30:30||840.8||840.8||840.8||840.5|1
1644298240000|2022-02-08 05:30:40|842.3|840.5|842.3|840.8|842.3|840.8|842.3|840.5|0
1644298260000|2022-02-08 05:31:00|842|840.5|842|840.5|842|840.5|842|840.5|0
1644298270000|2022-02-08 05:31:10||840.8||840.5||840.8||840.5|0
1644298290000|2022-02-08 05:31:30||840.8||840.5||840.8||840.5|0
1644298300000|2022-02-08 05:31:40||840.8||840.5||840.8||840.5|0
1644298320000|2022-02-08 05:32:00|841.8||841.8||841.8||841.8||0
1644298330000|2022-02-08 05:32:10|842||842||842||842||1
1644298340000|2022-02-08 05:32:20||840.8||840.5||840.8||840.5|0
1644298370000|2022-02-08 05:32:50||840.8||840.8||840.8||840.8|0
1644298380000|2022-02-08 05:33:00||840.5||840.5||840.5||840.5|0
1644298440000|2022-02-08 05:34:00||840.8||840.5||840.8||840.5|0
1644298560000|2022-02-08 05:36:00|842.3|840.8|842.3|840.8|842.5|841|842.3|840.8|1
1644298620000|2022-02-08 05:37:00|842|840.5|842.3|840.8|842.3|840.8|842|840.5|0
1644298640000|2022-02-08 05:37:20|842.5|841|842.5|841|842.5|841|842.5|840.8|0
1644298670000|2022-02-08 05:37:50|842.8|841.3|842.8|841.3|842.8|841.3|842.8|841.3|0
1644298680000|2022-02-08 05:38:00|843|841.5|843|841.5|843|841.5|843|841.3|0
1644298850000|2022-02-08 05:40:50||841.8||841.5||841.8||841.5|0
1644298870000|2022-02-08 05:41:10|843.3|841.8|843.3|841.8|843.3|841.8|843.3|841.8|0
1644298920000|2022-02-08 05:42:00|843||843||843||843||0
1644298930000|2022-02-08 05:42:10|843.3||843.3||843.3||843.3||0
1644298970000|2022-02-08 05:42:50|843.5|842|843.5|842|843.5|842|843.5|842|0
1644299000000|2022-02-08 05:43:20|843.3|841.8|843.3|842|843.3|842|843.3|841.8|5
1644299010000|2022-02-08 05:43:30|843.5||843.3||843.5||843.3||26
1644299020000|2022-02-08 05:43:40|843.5||843.3||843.5||843.3||0
1644299030000|2022-02-08 05:43:50||841.8||842||842||841.8|17
1644299040000|2022-02-08 05:44:00||841.8||841.8||841.8||841.8|1
1644299050000|2022-02-08 05:44:10||842||841.8||842||841.8|0
1644299100000|2022-02-08 05:45:00|843|841.5|843|841.5|843.3|841.5|843|841.5|3
1644299110000|2022-02-08 05:45:10|843.3|841.8|843.3|841.8|843.3|841.8|843.3|841.5|0
1644299120000|2022-02-08 05:45:20|843|842|843.3|841.8|843.3|842|843|841.8|0
1644299130000|2022-02-08 05:45:30|843.5|842|843.5|842|843.5|842|843.5|841.8|0
1644299150000|2022-02-08 05:45:50|843.8|842.3|843.5|842|843.8|842.3|843.5|842|0
1644299160000|2022-02-08 05:46:00|843.8|842.3|843.8|842.3|843.8|842.5|843.5|842|2
1644299170000|2022-02-08 05:46:10|843.5|842.5|843.8|842.3|843.8|842.5|843.5|842.3|1
1644299180000|2022-02-08 05:46:20|843.5|842.5|843.8|842.5|843.8|842.5|843.5|842.5|0
1644299190000|2022-02-08 05:46:30|844|842.8|844|842.5|844|842.8|844|842.5|0
1644299200000|2022-02-08 05:46:40||842.8||842.5||842.8||842.5|0
1644299210000|2022-02-08 05:46:50||842.8||842.5||842.8||842.5|0
1644299220000|2022-02-08 05:47:00||842.8||842.5||842.8||842.5|0
1644299230000|2022-02-08 05:47:10|844.3|842.8|844.5|842.8|844.5|843|844.3|842.8|1
1644299240000|2022-02-08 05:47:20|844.3|843|844.5|842.8|844.5|843|844.3|842.8|0
1644299250000|2022-02-08 05:47:30|844.3|843|844.3|842.8|844.3|843|844.3|842.8|0
1644299260000|2022-02-08 05:47:40|844.5|843|844.3|842.8|844.5|843|844.3|842.8|0
1644299270000|2022-02-08 05:47:50|844|842.5|844|842.5|844|842.5|844|842.5|0
1644299280000|2022-02-08 05:48:00|844.3|842.8|844.5|843|844.5|843|844.3|842.8|0
1644299300000|2022-02-08 05:48:20|844.3|842.8|844.3|842.8|844.3|842.8|844.3|842.8|1
1644299310000|2022-02-08 05:48:30|844|842.5|844.3|842.8|844.3|842.8|844|842.5|0
1644299320000|2022-02-08 05:48:40|844.5|843|844.5|842.8|844.5|843|844.5|842.8|0
1644299330000|2022-02-08 05:48:50|844.3|843|844.5|843|844.5|843|844.3|843|0
1644299340000|2022-02-08 05:49:00|844.3|842.8|844.3|842.8|844.3|842.8|844.3|842.8|0
1644299350000|2022-02-08 05:49:10|844.5|843|844.5|843|844.5|843|844.3|842.8|0
1644299360000|2022-02-08 05:49:20|844.3|842.8|844.3|842.8|844.3|842.8|844.3|842.8|0
1644299400000|2022-02-08 05:50:00|844.5|843|844.3|842.8|844.5|843|844.3|842.8|0
1644299420000|2022-02-08 05:50:20|844.5|843|844.8|843.3|844.8|843.3|844.3|842.8|3
1644299430000|2022-02-08 05:50:30|844.5||844.5||844.5||844.5||0
1644299460000|2022-02-08 05:51:00|844.3|843|844.3|843|844.3|843|844.3|843|1
1644299470000|2022-02-08 05:51:10||842.8||842.8||842.8||842.8|0
1644299480000|2022-02-08 05:51:20|844.5|843|844.5|843.3|844.5|843.3|844.5|843|0
1644299490000|2022-02-08 05:51:30||843||843||843||843|0
1644299500000|2022-02-08 05:51:40|844.3||844.3||844.5||844.3||0
1644299510000|2022-02-08 05:51:50|844.5|843.3|844.8|843.3|844.8|843.3|844.5|843.3|1
1644299520000|2022-02-08 05:52:00||843.5||843.5||843.5||843.5|0
1644299530000|2022-02-08 05:52:10||843.3||843.5||843.5||843.3|0
1644299540000|2022-02-08 05:52:20|845|843.8|845|843.5|845|843.8|845|843.5|0
1644299550000|2022-02-08 05:52:30|844.8|843.8|845|843.5|845|843.8|844.8|843.5|0
1644299560000|2022-02-08 05:52:40|844.8|843.3|844.8|843.3|845|843.3|844.8|843.3|0
1644299580000|2022-02-08 05:53:00|844.5|843|844.5|843.3|844.8|843.3|844.5|843|0
1644299590000|2022-02-08 05:53:10|844.8|843|844.5|843|844.8|843.3|844.5|843|0
1644299600000|2022-02-08 05:53:20||843.3||843||843.3||843|0
1644299610000|2022-02-08 05:53:30|844.3|843.3|844.3|843|844.5|843.3|844.3|843|0
1644299620000|2022-02-08 05:53:40|844.5||844.5||844.5||844.5||0
1644299630000|2022-02-08 05:53:50|844.3||844.5||844.5||844.3||0
1644299640000|2022-02-08 05:54:00|844.3|842.8|844.5|843|844.5|843|844.3|842.8|0
1644299650000|2022-02-08 05:54:10|844.3|842.8|844.3|843|844.5|843|844.3|842.8|0
1644299660000|2022-02-08 05:54:20|844.5|842.8|844.5|843|844.5|843|844.3|842.8|1
1644299670000|2022-02-08 05:54:30|844.8|843.3|844.5|843|844.8|843.3|844.5|843|9
1644299680000|2022-02-08 05:54:40|844.3|842.8|844.3|842.8|844.3|842.8|844.3|842.8|0
1644299690000|2022-02-08 05:54:50|844|842.5|844|842.5|844|842.5|844|842.5|24
1644299700000|2022-02-08 05:55:00|844.3|842.8|844.3|842.8|844.3|842.8|844.3|842.8|0
1644299710000|2022-02-08 05:55:10||843||843||843||842.8|0
1644299720000|2022-02-08 05:55:20|844.5|842.8|844.3|842.8|844.5|842.8|844.3|842.8|0
1644299730000|2022-02-08 05:55:30||843||842.8||843||842.8|0
1644299750000|2022-02-08 05:55:50||843||843||843||843|0
1644299760000|2022-02-08 05:56:00|844.5|842.8|844.3|842.8|844.5|843|844.3|842.5|95
1644299770000|2022-02-08 05:56:10||843||842.8||843||842.8|0
1644299780000|2022-02-08 05:56:20||843||842.8||843||842.8|0
1644299790000|2022-02-08 05:56:30|844|842.5|844|842.5|844|842.8|844|842.5|0
1644299800000|2022-02-08 05:56:40||842.8||842.8||842.8||842.5|0
1644299810000|2022-02-08 05:56:50|843.8|842.5|843.8|842.3|843.8|842.5|843.8|842.3|0
1644299820000|2022-02-08 05:57:00|844|842.5|843.8|842.3|844|842.5|843.8|842.3|0
1644299850000|2022-02-08 05:57:30|843.5|842|843.5|842|843.8|842|843.5|842|0
1644299860000|2022-02-08 05:57:40||841.8||842||842||841.8|0
1644299870000|2022-02-08 05:57:50||842.3||842||842.3||842|0
1644299880000|2022-02-08 05:58:00|843.3|841.8|843.5|842.3|843.5|842.3|843.3|841.8|1
1644299890000|2022-02-08 05:58:10||842||842||842||842|0
1644299920000|2022-02-08 05:58:40||842.3||842||842.3||842|0
1644299940000|2022-02-08 05:59:00||842.3||842||842.3||842|0
1644299950000|2022-02-08 05:59:10||842.3||842||842.3||842|0
1644300000000|2022-02-08 06:00:00||842.3||842||842.3||842|0
1644300010000|2022-02-08 06:00:10|843.3|841.8|843.3|841.8|843.5|842|843.3|841.8|0
1644300020000|2022-02-08 06:00:20|843.5|842|843.5|842|843.5|842|843.5|841.8|0
1644300030000|2022-02-08 06:00:30||842.3||842||842.3||842|10
1644300040000|2022-02-08 06:00:40|843.3|841.8|843.3|841.8|843.3|841.8|843.3|841.8|0
1644300050000|2022-02-08 06:00:50|843.5|842|843.5|842|843.5|842|843.5|842|0
1644300070000|2022-02-08 06:01:10|843.3|841.8|843.5|842|843.5|842|843.3|841.8|0
1644300120000|2022-02-08 06:02:00|843.3|841.8|843.3|841.8|843.3|841.8|843.3|841.8|0
1644300130000|2022-02-08 06:02:10|843.5|842|843.3|842|843.5|842|843.3|841.8|0
1644300140000|2022-02-08 06:02:20|843.5||843.5||843.5||843.5||0
1644300220000|2022-02-08 06:03:40||842.3||842.3||842.3||842.3|0
1644300230000|2022-02-08 06:03:50|843.8|842.5|843.8|842.5|843.8|842.5|843.5|842.3|0
1644300240000|2022-02-08 06:04:00|844|842.3|844|842.8|844|842.8|844|842.3|0
1644300250000|2022-02-08 06:04:10||842.5||842.5||842.5||842.5|0
1644300260000|2022-02-08 06:04:20||842.8||842.5||842.8||842.5|0
1644300310000|2022-02-08 06:05:10|843.8|842.3|843.8|842.5|843.8|842.5|843.8|842.3|0
1644300320000|2022-02-08 06:05:20||842.3||842.5||842.5||842.3|0
1644300330000|2022-02-08 06:05:30|843.5|842.3|843.5|842.3|843.5|842.3|843.5|842.3|1
1644300340000|2022-02-08 06:05:40|843.8|842.5|843.8|842.5|843.8|842.5|843.8|842.5|0
1644300350000|2022-02-08 06:05:50|||||||||2
1644300370000|2022-02-08 06:06:10||842.3||842.5||842.5||842.3|0
1644300390000|2022-02-08 06:06:30|844||844||844||844||0
1644300400000|2022-02-08 06:06:40||842.8||842.5||842.8||842.5|0
1644300410000|2022-02-08 06:06:50||842.8||842.8||842.8||842.8|0
1644300420000|2022-02-08 06:07:00|844.3|842.5|844|842.8|844.3|842.8|844|842.5|4
1644300440000|2022-02-08 06:07:20||842.5||842.5||842.5||842.5|0
1644300450000|2022-02-08 06:07:30||842.8||842.8||842.8||842.8|7
1644300480000|2022-02-08 06:08:00|844.3|843|844|842.8|844.3|843|844|842.8|2
1644300490000|2022-02-08 06:08:10|843.8|842.5|843.8|842.5|843.8|842.5|843.8|842.5|0
1644300500000|2022-02-08 06:08:20||842.3||842.3||842.5||842.3|1
1644300520000|2022-02-08 06:08:40|844|842.5|844|842.5|844|842.5|843.8|842.5|0
1644300550000|2022-02-08 06:09:10||842.8||842.5||842.8||842.5|0
1644300570000|2022-02-08 06:09:30|843.8||843.8||843.8||843.8||0
1644300580000|2022-02-08 06:09:40|843.5|842.3|843.5|842.3|843.5|842.5|843.5|842.3|0
1644300590000|2022-02-08 06:09:50|843.8||843.8||843.8||843.8||0
1644300600000|2022-02-08 06:10:00||842.5||842.3||842.5||842.3|0
1644300610000|2022-02-08 06:10:10|843.5|842.5|843.8|842.3|843.8|842.5|843.5|842.3|0
1644300620000|2022-02-08 06:10:20|843.5||843.8||843.8||843.5||0
1644300630000|2022-02-08 06:10:30|843.5||843.5||843.5||843.5||0
1644300640000|2022-02-08 06:10:40|843.8||843.8||843.8||843.5||0
1644300670000|2022-02-08 06:11:10||842.5||842.5||842.5||842.3|0
1644300680000|2022-02-08 06:11:20|844||844||844||843.8||0
1644300690000|2022-02-08 06:11:30|||||||||4
1644300710000|2022-02-08 06:11:50|843.8||843.8||843.8||843.8||0
1644300720000|2022-02-08 06:12:00|844||844||844||844||0
1644300730000|2022-02-08 06:12:10|843.8|842.3|843.8|842.3|843.8|842.3|843.8|842.3|0
1644300740000|2022-02-08 06:12:20|843.5||843.8||843.8||843.5||0
1644300750000|2022-02-08 06:12:30|843.5|842|843.5|842|843.5|842|843.5|842|0
1644300780000|2022-02-08 06:13:00|843.8|842.3|843.8|842.3|843.8|842.3|843.8|842.3|31
1644300790000|2022-02-08 06:13:10|843.5|842|843.5|842|843.5|842|843.3|842|0
1644300800000|2022-02-08 06:13:20||842.3||842.3||842.3||842.3|0
1644300810000|2022-02-08 06:13:30||842||842.3||842.3||842|0
1644300830000|2022-02-08 06:13:50|843.8|842.5|843.8|842.3|843.8|842.5|843.8|842.3|0
1644300840000|2022-02-08 06:14:00|843.5|842|843.5|842|843.5|842.3|843.5|842|0
1644300850000|2022-02-08 06:14:10|843.3|841.8|843.3|842|843.3|842|843.3|841.8|0
1644300860000|2022-02-08 06:14:20|843.5|842.3|843.5|842.3|843.5|842.3|843.5|842.3|0
1644300870000|2022-02-08 06:14:30||842||842||842||842|0
1644300880000|2022-02-08 06:14:40|843.3|841.8|843.3|842|843.3|842|843.3|841.8|5
1644300890000|2022-02-08 06:14:50||841.8||842||842||841.8|0
1644300900000|2022-02-08 06:15:00|843.5|841.8|843.3|842|843.5|842|843.3|841.8|0
1644300910000|2022-02-08 06:15:10|843.5|842.3|843.5|842|843.5|842.3|843.5|842|0
1644300920000|2022-02-08 06:15:20|843.3|841.8|843.3|841.8|843.3|841.8|843.3|841.8|0
1644300930000|2022-02-08 06:15:30|||||||||33
1644300940000|2022-02-08 06:15:40|843.5|842|843.3|842|843.5|842|843.3|841.8|0
1644300950000|2022-02-08 06:15:50|843.5|841.8|843.5|842|843.5|842.3|843.5|841.8|0
1644300960000|2022-02-08 06:16:00|843.3|841.8|843.3|841.8|843.3|841.8|843.3|841.8|0
1644300970000|2022-02-08 06:16:10||842||842||842||841.8|2
1644300980000|2022-02-08 06:16:20||841.8||842||842||841.8|0
1644300990000|2022-02-08 06:16:30|843.5||843.5||843.5||843.5||0
1644301010000|2022-02-08 06:16:50|843.3|841.8|843.3|841.8|843.3|841.8|843.3|841.8|0
1644301020000|2022-02-08 06:17:00|843.5|842|843.5|842|843.5|842|843.5|842|0
1644301030000|2022-02-08 06:17:10||842.3||842.3||842.3||842.3|0
1644301040000|2022-02-08 06:17:20|843.3|842|843.3|841.8|843.3|842|843.3|841.8|1
1644301050000|2022-02-08 06:17:30||842||841.8||842||841.8|58
1644301060000|2022-02-08 06:17:40||842||842||842||842|0
1644301080000|2022-02-08 06:18:00||841.8||841.8||841.8||841.8|4
1644301090000|2022-02-08 06:18:10|843|842|843|841.5|843|842|843|841.5|0
1644301110000|2022-02-08 06:18:30|843.3|841.8|843|841.5|843.3|841.8|842.8|841.3|1
1644301120000|2022-02-08 06:18:40|842.8|841.3|842.8|841.3|842.8|841.3|842.8|841.3|0
1644301130000|2022-02-08 06:18:50|842.5|841|842.5|841|842.8|841.3|842.5|841|0
1644301140000|2022-02-08 06:19:00|842.8|841.3|842.5|841.3|842.8|841.3|842.5|841|1
1644301150000|2022-02-08 06:19:10|842.8|841|842.8|841.3|842.8|841.3|842.5|841|0
1644301160000|2022-02-08 06:19:20|842.5|841|843|841.5|843|841.5|842.5|841|60
1644301170000|2022-02-08 06:19:30|842.8|841.3|843|841.8|843|841.8|842.8|841.3|25
1644301180000|2022-02-08 06:19:40|843.3|841.5|844|842.5|844|842.8|843.3|841.5|109
1644301190000|2022-02-08 06:19:50|||||||||3
1644301200000|2022-02-08 06:20:00|844.3|842.8|844|842.5|844.3|842.8|844|842.5|1
1644301210000|2022-02-08 06:20:10|844.3|842.8|844.3|842.8|844.3|842.8|844.3|842.8|0
1644301220000|2022-02-08 06:20:20|844|842.5|844|842.5|844.3|842.5|844|842.5|0
1644301230000|2022-02-08 06:20:30|844.3||844||844.3||844||14
1644301250000|2022-02-08 06:20:50|844.3||844||844.3||844||0
1644301290000|2022-02-08 06:21:30|844.3||844.3||844.3||844.3||0
1644301300000|2022-02-08 06:21:40|844|842.8|844.5|843|844.5|843|844|842.8|0
1644301320000|2022-02-08 06:22:00|844.3|843.3|844.3|842.8|844.3|843.3|844.3|842.8|0
1644301340000|2022-02-08 06:22:20|844.5|843|844.5|843|844.5|843|844.5|843|0
1644301350000|2022-02-08 06:22:30|844.3|842.8|844.5|843|844.5|843|844.3|842.8|0
1644301380000|2022-02-08 06:23:00|||||||||1
1644301430000|2022-02-08 06:23:50|844.3|842.8|844.3|842.8|844.3|842.8|844.3|842.8|0
1644301440000|2022-02-08 06:24:00|844|842.5|844|842.5|844|842.5|844|842.5|0
1644301450000|2022-02-08 06:24:10|843.8|842.3|843.8|842.3|843.8|842.5|843.8|842.3|0
1644301460000|2022-02-08 06:24:20||842.5||842.5||842.5||842.3|0
1644301470000|2022-02-08 06:24:30|844||844||844||844||0
1644301490000|2022-02-08 06:24:50|844.3|842.8|844.3|842.8|844.3|842.8|844.3|842.8|0
1644301500000|2022-02-08 06:25:00|844||844||844||844||0
1644301520000|2022-02-08 06:25:20|844.3|843|844.3|843|844.3|843|844.3|843|0
1644301540000|2022-02-08 06:25:40||842.8||843||843||842.8|0
1644301550000|2022-02-08 06:25:50||842.8||842.8||843||842.8|0
1644301560000|2022-02-08 06:26:00|844.5|843|844.5|843|844.5|843|844.3|843|0
1644301580000|2022-02-08 06:26:20|844.3||844.3||844.3||844.3||0
1644301590000|2022-02-08 06:26:30|844.5||844.5||844.5||844.5||0
1644301620000|2022-02-08 06:27:00|844.3|843.3|844.8|843.3|844.8|843.3|844.3|843.3|1
1644301640000|2022-02-08 06:27:20|844.5||844.8||844.8||844.5||0
1644301650000|2022-02-08 06:27:30|844.5||844.8||844.8||844.5||0
1644301670000|2022-02-08 06:27:50|844.5||844.8||844.8||844.5||0
1644301680000|2022-02-08 06:28:00|||||||||1
1644301690000|2022-02-08 06:28:10|844.5|843|844.5|843|844.5|843|844.5|843|2
1644301700000|2022-02-08 06:28:20|844.8|843.3|844.5|843|844.8|843.3|844.5|843|0
1644301720000|2022-02-08 06:28:40|844.3|842.8|844.3|842.8|844.3|842.8|844.3|842.8|0
1644301730000|2022-02-08 06:28:50|844.5|843|844.5|843|844.5|843|844.3|842.8|0
1644301740000|2022-02-08 06:29:00|844.3|842.8|844.5|843|844.5|843|844.3|842.8|0
1644301800000|2022-02-08 06:30:00|||||||||1
1644301850000|2022-02-08 06:30:50|||||||||1
1644301860000|2022-02-08 06:31:00||842.8||843||843||842.8|0
1644301880000|2022-02-08 06:31:20||843.3||843.3||843.3||843.3|0
1644301890000|2022-02-08 06:31:30||843||843||843||843|0
1644301930000|2022-02-08 06:32:10|844.8|843.3|844.8|843.3|844.8|843.3|844.8|843.3|0
1644301980000|2022-02-08 06:33:00|845|843.5|845|843.5|845|843.5|845|843.5|1
1644302020000|2022-02-08 06:33:40|845.3|843.8|845|843.5|845.5|844|845|843.5|0
1644302030000|2022-02-08 06:33:50|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|0
1644302040000|2022-02-08 06:34:00|845|843.5|845|843.5|845.3|843.8|845|843.5|0
1644302050000|2022-02-08 06:34:10|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|0
1644302060000|2022-02-08 06:34:20|845||845.3||845.3||845||0
1644302090000|2022-02-08 06:34:50|845.5|844|845.3|843.8|845.5|844|845.3|843.8|0
1644302120000|2022-02-08 06:35:20|845.5|844|845.5|844|845.5|844|845.5|844|0
1644302140000|2022-02-08 06:35:40||844.3||844||844.3||844|2
1644302160000|2022-02-08 06:36:00||844.3||844||844.3||844|5
1644302170000|2022-02-08 06:36:10||844.3||844||844.3||844|0
1644302180000|2022-02-08 06:36:20|845.8|844.3|845.8|844.3|845.8|844.3|845.8|844.3|0
1644302190000|2022-02-08 06:36:30|845.5|844|845.5|844|845.8|844.3|845.5|844|0
1644302200000|2022-02-08 06:36:40|845.8|844.3|845.5|844|845.8|844.3|845.5|844|0
1644302220000|2022-02-08 06:37:00|845.3|843.8|845.3|843.8|845.5|844|845.3|843.8|1
1644302230000|2022-02-08 06:37:10|845.5||845.3||845.5||845.3||0
1644302270000|2022-02-08 06:37:50|845.5|844|845.3|843.8|845.5|844|845.3|843.8|0
1644302280000|2022-02-08 06:38:00|845.5|844|845.5|844|845.5|844|845.5|844|0
1644302290000|2022-02-08 06:38:10|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|1
1644302320000|2022-02-08 06:38:40|845|843.5|845|843.5|845|843.5|845|843.5|0
1644302350000|2022-02-08 06:39:10|845.3||845||845.3||845||1
1644302400000|2022-02-08 06:40:00|844.8|843.3|844.8|843.3|844.8|843.3|844.8|843.3|1
1644302410000|2022-02-08 06:40:10|845|843.5|844.8|843.3|845|843.5|844.8|843.3|0
1644302420000|2022-02-08 06:40:20|845|843.5|844.8|843.3|845|843.5|844.8|843.3|0
1644302440000|2022-02-08 06:40:40|845|843.5|845|843.5|845|843.5|844.8|843.3|0
1644302460000|2022-02-08 06:41:00|844.8|843.3|844.8|843.3|844.8|843.3|844.8|843.3|0
1644302470000|2022-02-08 06:41:10|845|843.5|845|843.5|845|843.5|845|843.3|0
1644302480000|2022-02-08 06:41:20|844.8|843.3|844.8|843.3|844.8|843.3|844.8|843.3|0
1644302490000|2022-02-08 06:41:30|845|843.5|844.8|843.3|845|843.5|844.8|843.3|0
1644302500000|2022-02-08 06:41:40||843||843.3||843.3||843|0
1644302520000|2022-02-08 06:42:00|844.5|843|844.8|843.3|844.8|843.3|844.5|843|0
1644302540000|2022-02-08 06:42:20|845|843.5|845|843.5|845|843.5|845|843.5|0
1644302550000|2022-02-08 06:42:30|844.8|843.3|844.8|843.3|844.8|843.3|844.8|843.3|0
1644302560000|2022-02-08 06:42:40|845|843.5|845|843.5|845|843.5|845|843.5|0
1644302580000|2022-02-08 06:43:00||843.8||843.8||843.8||843.8|0
1644302600000|2022-02-08 06:43:20||843.5||843.5||843.5||843.5|1
1644302670000|2022-02-08 06:44:30|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|0
1644302700000|2022-02-08 06:45:00|845.5|844|845.3|843.8|845.5|844|845.3|843.8|0
1644302710000|2022-02-08 06:45:10||844||844||844||844|0
1644302720000|2022-02-08 06:45:20|845.5|843.8|845.5|844|845.5|844|845.5|843.8|0
1644302750000|2022-02-08 06:45:50||844.3||844.3||844.3||844.3|0
1644302760000|2022-02-08 06:46:00|845.8|844|845.8|844.3|845.8|844.3|845.8|844|0
1644302770000|2022-02-08 06:46:10|845.5|844|845.3|843.8|845.5|844|845.3|843.8|0
1644302810000|2022-02-08 06:46:50|845|843.5|845.3|843.8|845.3|843.8|845|843.5|0
1644302820000|2022-02-08 06:47:00|845|843.5|845|843.5|845|843.5|845|843.5|1
1644302840000|2022-02-08 06:47:20|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|0
1644302860000|2022-02-08 06:47:40|845|843.5|845.3|843.8|845.3|843.8|845|843.5|0
1644302880000|2022-02-08 06:48:00||844||844||844||844|0
1644302890000|2022-02-08 06:48:10|845.5|843.8|845.5|844|845.5|844|845.3|843.8|1
1644302940000|2022-02-08 06:49:00|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|0
1644302970000|2022-02-08 06:49:30|845.5||845.3||845.5||845.3||0
1644302980000|2022-02-08 06:49:40|845|843.5|845|843.5|845|843.5|845|843.5|0
1644303000000|2022-02-08 06:50:00|844.8|843.3|844.8|843.3|844.8|843.3|844.8|843.3|0
1644303020000|2022-02-08 06:50:20|845|843.5|845|843.5|845|843.5|845|843.5|0
1644303030000|2022-02-08 06:50:30|844.8|843.3|844.8|843.3|845|843.3|844.8|843.3|0
1644303040000|2022-02-08 06:50:40|||||||||3
1644303080000|2022-02-08 06:51:20|844.5|843|844.8|843.3|844.8|843.3|844.5|843|0
1644303090000|2022-02-08 06:51:30|845|843.5|845|843.5|845|843.5|845|843.5|0
1644303100000|2022-02-08 06:51:40|844.8|843.3|844.8|843.3|844.8|843.3|844.8|843.3|0
1644303110000|2022-02-08 06:51:50|845||844.8||845||844.8||0
1644303140000|2022-02-08 06:52:20|845|843.5|845|843.5|845|843.5|845|843.5|0
1644303170000|2022-02-08 06:52:50|845.3||845||845.3||845||0
1644303180000|2022-02-08 06:53:00|845.3|843.8|845.3|843.8|845.5|844|845.3|843.8|1
1644303190000|2022-02-08 06:53:10|845.5|844|845.5|843.8|845.5|844|845.5|843.8|0
1644303200000|2022-02-08 06:53:20||844||844||844||844|2
1644303210000|2022-02-08 06:53:30|845.8|844.3|845.8|844.3|845.8|844.3|845.8|844.3|0
1644303220000|2022-02-08 06:53:40|845.5|844|845.5|844|845.5|844.3|845.5|844|0
1644303230000|2022-02-08 06:53:50|845.3|843.8|845.5|844|845.5|844|845.3|843.8|0
1644303240000|2022-02-08 06:54:00|||||||||3
1644303250000|2022-02-08 06:54:10|||||||||1
1644303260000|2022-02-08 06:54:20|||||||||1
1644303270000|2022-02-08 06:54:30|845.3||845.3||845.3||845.3||1
1644303280000|2022-02-08 06:54:40|845.5|844.3|845.5|844.3|845.5|844.3|845.5|844.3|0
1644303290000|2022-02-08 06:54:50|845.8||845.5||845.8||845.5||4
1644303300000|2022-02-08 06:55:00|845.8||845.8||845.8||845.8||5
1644303310000|2022-02-08 06:55:10||844.5||844.5||844.5||844.3|1
1644303320000|2022-02-08 06:55:20|845.5|844.3|845.8|844.5|845.8|844.5|845.5|844.3|4
1644303330000|2022-02-08 06:55:30||844.3||844.3||844.3||844.3|0
1644303360000|2022-02-08 06:56:00|||||||||1
1644303370000|2022-02-08 06:56:10||844.5||844.3||844.5||844.3|10
1644303380000|2022-02-08 06:56:20|845.5|844|845.5|844|845.8|844.3|845.5|844|0
1644303390000|2022-02-08 06:56:30||844.3||844.3||844.3||844.3|1
1644303400000|2022-02-08 06:56:40|845.8|844|845.8|844.3|845.8|844.3|845.5|844|1
1644303410000|2022-02-08 06:56:50|845.5|844|845.8|844.3|845.8|844.3|845.5|844|0
1644303420000|2022-02-08 06:57:00|845.5|844.5|845.5|844|845.5|844.5|845.5|844|1
1644303460000|2022-02-08 06:57:40|845.8|844.3|845.5|844.3|845.8|844.3|845.5|844.3|0
1644303470000|2022-02-08 06:57:50|845.8|844|845.5|844|845.8|844|845.5|844|0
1644303480000|2022-02-08 06:58:00|845.3|843.8|845.3|843.8|845.3|844|845|843.5|26
1644303500000|2022-02-08 06:58:20|845|843.5|845|843.5|845|843.8|845|843.5|0
1644303520000|2022-02-08 06:58:40|844.8|843.3|844.8|843.3|845|843.5|844.8|843.3|0
1644303530000|2022-02-08 06:58:50|844.5|843|844.5|843|844.5|843.3|844.5|843|0
1644303540000|2022-02-08 06:59:00|844.8|843.3|844.8|843.3|844.8|843.3|844.5|843|0
1644303550000|2022-02-08 06:59:10||843.5||843.5||843.5||843.5|2
1644303560000|2022-02-08 06:59:20||843.3||843.3||843.5||843.3|0
1644303570000|2022-02-08 06:59:30|844.5||844.5||844.8||844.5||0
1644303580000|2022-02-08 06:59:40|844.8|843|844.5|843.3|844.8|843.3|844.5|843|0
1644303590000|2022-02-08 06:59:50|844.3|843|844.3|843|844.3|843|844.3|843|0
1644303600000|2022-02-08 07:00:00|844.5|843.3|844.8|843.5|844.8|843.5|844.5|843.3|3
1644303610000|2022-02-08 07:00:10|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|1
1644303620000|2022-02-08 07:00:20|844.3|843|844.3|843|844.3|843.3|844.3|843|0
1644303630000|2022-02-08 07:00:30|844|842.8|844|842.8|844.3|843|844|842.8|1
1644303640000|2022-02-08 07:00:40|844.3|843|844.5|843|844.5|843.3|844.3|843|0
1644303650000|2022-02-08 07:00:50||843.3||843.3||843.3||843|0
1644303660000|2022-02-08 07:01:00|844.3|843|844.5|843.3|844.8|843.5|844.3|842.8|5
1644303680000|2022-02-08 07:01:20||843||843||843.3||843|0
1644303690000|2022-02-08 07:01:30||843.3||843.3||843.3||843.3|0
1644303700000|2022-02-08 07:01:40||843||843.3||843.3||843|0
1644303710000|2022-02-08 07:01:50||843||843.3||843.3||843|0
1644303720000|2022-02-08 07:02:00|844.8|843.5|845|843.8|845|843.8|844.8|843.5|1
1644303740000|2022-02-08 07:02:20|845.3|844|845.3|844|845.5|844|845.3|844|0
1644303750000|2022-02-08 07:02:30|845.5|844.3|845.5|844.3|845.5|844.3|845.3|844|0
1644303760000|2022-02-08 07:02:40||844||844||844.3||844|0
1644303770000|2022-02-08 07:02:50|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|0
1644303780000|2022-02-08 07:03:00|845.5|844|845.5|844|845.5|844|845.3|843.8|0
1644303790000|2022-02-08 07:03:10|845.3|843.8|845.3|843.8|845.3|843.8|845.3|843.8|0
1644303810000|2022-02-08 07:03:30|845||845.3||845.3||845||0
1644303820000|2022-02-08 07:03:40|845|843.5|845|843.5|845|843.5|845|843.5|1
1644303830000|2022-02-08 07:03:50||843.8||843.5||843.8||843.5|1
1644303840000|2022-02-08 07:04:00||843.8||843.5||843.8||843.5|1
1644303850000|2022-02-08 07:04:10|844.8|843.3|844.8|843.5|844.8|843.5|844.8|843.3|0
1644303860000|2022-02-08 07:04:20|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|0
1644303870000|2022-02-08 07:04:30|844.8|843.5|844.8|843.5|844.8|843.5|844.8|843.5|0
1644303880000|2022-02-08 07:04:40|844.5|843.3|844.5|843.3|844.5|843.3|844.5|843.3|0
1644303890000|2022-02-08 07:04:50||843||843.3||843.3||843|0
1644303900000|2022-02-08 07:05:00||843||843.3||843.3||843|0
1644303910000|2022-02-08 07:05:10||843||843.3||843.3||843|0
1644303920000|2022-02-08 07:05:20|844.3|843|844.3|842.8|844.3|843.3|844.3|842.8|10
1644303930000|2022-02-08 07:05:30||843||843||843||842.8|0
1644303940000|2022-02-08 07:05:40|844|842.8|844.3|842.8|844.3|843|844|842.8|2
1644303950000|2022-02-08 07:05:50|844|843|844.3|843|844.3|843|844|842.8|0
1644303960000|2022-02-08 07:06:00|844|842.8|844.3|842.8|844.3|843|844|842.8|2
1644303970000|2022-02-08 07:06:10||843||843||843||843|0
1644303990000|2022-02-08 07:06:30||842.8||842.8||842.8||842.8|1
1644304000000|2022-02-08 07:06:40|844|842.5|844|842.5|844|842.8|844|842.5|0
1644304010000|2022-02-08 07:06:50|843.8|842.8|843.8|842.5|843.8|842.8|843.8|842.5|0
1644304020000|2022-02-08 07:07:00|844|842.8|844|842.8|844.3|842.8|844|842.8|1
1644304050000|2022-02-08 07:07:30|843.8|842.5|844|842.8|844|842.8|843.8|842.5|0
1644304060000|2022-02-08 07:07:40||842.5||842.8||842.8||842.5|0
1644304080000|2022-02-08 07:08:00|844.3||844||844.3||844||1
1644304100000|2022-02-08 07:08:20|844.3|843|844.3|842.8|844.3|843|844.3|842.8|0
1644304110000|2022-02-08 07:08:30||843||843||843||842.8|0
1644304120000|2022-02-08 07:08:40||842.8||842.8||843||842.8|0
1644304140000|2022-02-08 07:09:00||843||842.8||843||842.8|0
1644304150000|2022-02-08 07:09:10||843||843||843||843|0
1644304160000|2022-02-08 07:09:20|844.5||844.5||844.5||844.5||0
1644304170000|2022-02-08 07:09:30||843.3||843||843.3||843|1
1644304190000|2022-02-08 07:09:50|844.3|842.8|844.3|842.8|844.5|842.8|844.3|842.8|0
1644304200000|2022-02-08 07:10:00|844.5|843|844.5|843.3|844.5|843.3|844.5|843|1
1644304210000|2022-02-08 07:10:10|||||||||1
1644304220000|2022-02-08 07:10:20|844.8|843.5|844.8|843.5|845|843.5|844.8|843.5|3
1644304230000|2022-02-08 07:10:30|||||||||1
1644304240000|2022-02-08 07:10:40||843.3||843.5||843.5||843.3|0
1644304250000|2022-02-08 07:10:50|844.5|843.3|844.5|843|844.5|843.3|844.3|843|0
1644304260000|2022-02-08 07:11:00||843.3||843.3||843.3||843|3
1644304270000|2022-02-08 07:11:10||843||843.3||843.3||843|5
1644304280000|2022-02-08 07:11:20|844.3|843|844.3|843|844.5|843|844.3|843|0
1644304290000|2022-02-08 07:11:30||842.8||842.8||842.8||842.8|0
1644304300000|2022-02-08 07:11:40|844||844||844.3||844||0
1644304310000|2022-02-08 07:11:50||842.5||842.8||842.8||842.5|0
1644304320000|2022-02-08 07:12:00|844.3|843|844.3|842.8|844.3|843|844.3|842.8|0
1644304330000|2022-02-08 07:12:10||843||843||843||843|0
1644304340000|2022-02-08 07:12:20|844|842.8|844|842.8|844|842.8|844|842.8|0
1644304350000|2022-02-08 07:12:30|844.3||844.3||844.3||844||0
1644304380000|2022-02-08 07:13:00|844.5|843|844.3|843|844.5|843.3|844.3|843|1
1644304390000|2022-02-08 07:13:10|844.5||844.5||844.5||844.5||0
1644304400000|2022-02-08 07:13:20|844.3|842.8|844.3|842.8|844.5|842.8|844.3|842.8|0
1644304410000|2022-02-08 07:13:30||843||843||843||843|0
1644304420000|2022-02-08 07:13:40|844|842.8|844|842.8|844|842.8|844|842.8|0
1644304430000|2022-02-08 07:13:50|844.3||844||844.3||844||0
1644304440000|2022-02-08 07:14:00|844.3|842.5|844|842.5|844.3|842.8|843.8|842.5|1
1644304450000|2022-02-08 07:14:10|843.8|842.3|843.5|842|843.8|842.3|843.3|842|1
1644304460000|2022-02-08 07:14:20|843.3|841.8|843|841.8|843.5|841.8|843|841.8|1
1644304470000|2022-02-08 07:14:30||841.5||841.5||841.5||841.5|25
1644304490000|2022-02-08 07:14:50||841.8||841.8||841.8||841.8|0
1644304500000|2022-02-08 07:15:00||841.5||841.5||841.5||841.5|0
1644304510000|2022-02-08 07:15:10|842.8||842.8||842.8||842.8||0
1644304520000|2022-02-08 07:15:20|842.5|841.3|842.8|841.5|842.8|841.5|842.5|841.3|4
1644304530000|2022-02-08 07:15:30|843|841.8|843|841.8|843|841.8|843|841.5|1
1644304540000|2022-02-08 07:15:40||841.5||841.5||841.5||841.5|0
1644304550000|2022-02-08 07:15:50|842.8||842.8||842.8||842.8||0
1644304560000|2022-02-08 07:16:00||841.3||841.5||841.5||841.3|0
1644304590000|2022-02-08 07:16:30||841.3||841.3||841.3||841.3|0
1644304600000|2022-02-08 07:16:40|842.5||842.5||842.8||842.5||0
1644304630000|2022-02-08 07:17:10|||||||||5
1644304650000|2022-02-08 07:17:30|842.3|841|842.5|841.3|842.5|841.3|842.3|841|1
1644304670000|2022-02-08 07:17:50|842.3|841|842.5|841|842.5|841.3|842.3|841|0
1644304680000|2022-02-08 07:18:00|842.3|841.3|842.3|841|842.3|841.3|842.3|840.8|1
1644304730000|2022-02-08 07:18:50|842.5||842.5||842.5||842.5||7
1644304740000|2022-02-08 07:19:00|842.3|841.3|842.5|841.3|842.5|841.3|842.3|841.3|0
1644304760000|2022-02-08 07:19:20|842.8||842.5||842.8||842.5||0
1644304790000|2022-02-08 07:19:50|842.8|841.5|842.8|841.5|842.8|841.5|842.8|841.5|0
1644304800000|2022-02-08 07:20:00|842.5|841.3|842.5|841.3|842.8|841.5|842.5|841.3|2
1644304810000|2022-02-08 07:20:10|842.8|841.5|842.8|841.3|842.8|841.5|842.5|841.3|1
1644304820000|2022-02-08 07:20:20|842.5||842.5||842.8||842.5||0
1644304830000|2022-02-08 07:20:30|842.8|841.5|843|841.5|843|841.8|842.8|841.5|5
1644304840000|2022-02-08 07:20:40|842.8||842.8||843||842.8||0
1644304850000|2022-02-08 07:20:50|843||842.8||843||842.8||0
1644304860000|2022-02-08 07:21:00|843||842.8||843||842.8||1
1644304890000|2022-02-08 07:21:30|843||842.8||843||842.8||0
1644304910000|2022-02-08 07:21:50|843||842.8||843||842.8||0
1644304920000|2022-02-08 07:22:00|842.5|841.3|842.8|841.3|842.8|841.3|842.5|841.3|3
1644304930000|2022-02-08 07:22:10|842.5|841.5|842.5|841.3|842.5|841.5|842.5|841.3|0
1644304940000|2022-02-08 07:22:20|842.8|841.5|842.8|841.5|842.8|841.5|842.8|841.5|4
1644304960000|2022-02-08 07:22:40|843||842.8||843||842.8||3
1644304970000|2022-02-08 07:22:50||841.3||841.5||841.5||841.3|0
1644305000000|2022-02-08 07:23:20|842.5|841.3|842.8|841.5|842.8|841.5|842.5|841.3|1
1644305010000|2022-02-08 07:23:30|843||842.8||843||842.8||0
1644305020000|2022-02-08 07:23:40|843||842.8||843||842.8||0
1644305030000|2022-02-08 07:23:50|843||842.8||843||842.8||0
1644305040000|2022-02-08 07:24:00|842.5|841.3|842.5|841.3|842.8|841.3|842.5|841.3|0
1644305050000|2022-02-08 07:24:10|842.8||842.5||842.8||842.5||1
1644305070000|2022-02-08 07:24:30|842.3|841|842.3|840.8|842.3|841|842.3|840.8|1
1644305080000|2022-02-08 07:24:40|842|841|842.3|840.8|842.3|841|842|840.8|1
1644305090000|2022-02-08 07:24:50|842|841|842.3|840.8|842.3|841|842|840.8|0
1644305100000|2022-02-08 07:25:00|842||842.3||842.3||842||0
1644305110000|2022-02-08 07:25:10||841||841||841||841|0
1644305140000|2022-02-08 07:25:40|842.5||842.3||842.5||842.3||0
1644305160000|2022-02-08 07:26:00|842.5|841.3|842.3|841|842.5|841.3|842.3|841|0
1644305170000|2022-02-08 07:26:10|842.5|841.3|842.5|841|842.5|841.3|842.3|841|0
1644305180000|2022-02-08 07:26:20|842.3||842.5||842.5||842.3||0
1644305190000|2022-02-08 07:26:30|842.3||842.3||842.3||842.3||0
1644305200000|2022-02-08 07:26:40|842|840.8|842|840.8|842.3|840.8|842|840.8|1
1644305210000|2022-02-08 07:26:50|842.3|841|842.3|841|842.3|841|842|841|0
1644305220000|2022-02-08 07:27:00||840.8||841||841||840.8|1
1644305230000|2022-02-08 07:27:10|842|840.8|842.3|840.8|842.3|840.8|842|840.8|0
1644305240000|2022-02-08 07:27:20|842|841|842.3|840.8|842.3|841|842|840.8|0
1644305260000|2022-02-08 07:27:40|842||842||842||842||0
1644305270000|2022-02-08 07:27:50|841.8|840.3|841.8|840.3|841.8|840.3|841.8|840.3|2
1644305280000|2022-02-08 07:28:00|841.5|840.5|841.8|840.3|841.8|840.5|841.5|840.3|0
1644305290000|2022-02-08 07:28:10|841.5||841.5||841.8||841.5||0
1644305300000|2022-02-08 07:28:20|841.8|840|841.5|840|841.8|840.3|841.5|840|3
1644305310000|2022-02-08 07:28:30||840.3||840||840.3||840|2
1644305320000|2022-02-08 07:28:40|841.3||841.3||841.3||841.3||6
1644305330000|2022-02-08 07:28:50|841|839.8|841|839.8|841|839.8|841|839.8|2
1644305340000|2022-02-08 07:29:00||839.5||839.8||839.8||839.5|5
1644305350000|2022-02-08 07:29:10|840.5|839.3|840.5|839.3|840.5|839.3|840.5|839.3|67
1644305380000|2022-02-08 07:29:40|840.3|839|840.5|839|840.5|839|840.3|838.8|24
1644305390000|2022-02-08 07:29:50|840.3|838.8|840|838.8|840.3|839|839.8|838.5|8
1644305400000|2022-02-08 07:30:00|839.8|838.5|839.8|838.5|840|838.5|839.5|838.3|29
1644305410000|2022-02-08 07:30:10|839.5|838.3|839.5|838|839.5|838.3|839.5|838|0
1644305420000|2022-02-08 07:30:20|839.3|838.3|839|837.8|839.3|838.3|839|837.8|19
1644305430000|2022-02-08 07:30:30|839.3|837.3|838.5|837.3|839.3|837.3|838.5|837.3|42
1644305440000|2022-02-08 07:30:40|||||||||26
1644305460000|2022-02-08 07:31:00|838.3|837|837.5|836|838.3|837|837.5|836|19
1644305470000|2022-02-08 07:31:10|837.3|836.3|837.3|836|837.5|836.3|836.8|835.5|26
1644305480000|2022-02-08 07:31:20|837.5|836.3|838|836.8|838|836.8|837.5|836|8
1644305490000|2022-02-08 07:31:30|837.8|836.5|837.3|836|837.8|836.5|837|835.8|22
1644305500000|2022-02-08 07:31:40|837.5|836.3|837.5|836.3|837.5|836.3|837.5|836|6
1644305510000|2022-02-08 07:31:50|837.8|836|838|836.5|838|836.8|837.8|836|7
1644305520000|2022-02-08 07:32:00|838.3|836.8|838.3|836.8|838.3|836.8|838|836.5|2
1644305530000|2022-02-08 07:32:10|838.5|837|838.3|837|838.5|837|838.3|836.8|0
1644305540000|2022-02-08 07:32:20||836.8||836.8||837||836.8|0
1644305550000|2022-02-08 07:32:30|838|837|838.5|837|838.5|837|838|836.8|0
1644305560000|2022-02-08 07:32:40|838.3||838.5||838.5||838.3||0
1644305570000|2022-02-08 07:32:50|838.3|836.8|838.3|836.8|838.5|836.8|838.3|836.8|0
1644305580000|2022-02-08 07:33:00|838|837|838.3|836.8|838.3|837|838|836.8|0
1644305590000|2022-02-08 07:33:10|838||838.3||838.3||838||0
1644305600000|2022-02-08 07:33:20|838.5|837|838.5|837|838.5|837|838.5|837|0
1644305610000|2022-02-08 07:33:30|838.8|837.3|838.8|837.5|838.8|837.5|838.8|837.3|1
1644305620000|2022-02-08 07:33:40|839||838.8||839||838.8||2
1644305630000|2022-02-08 07:33:50|838.5|837.3|838.5|837.3|838.8|837.3|838.5|837|2
1644305640000|2022-02-08 07:34:00||837||837||837.3||837|2
1644305650000|2022-02-08 07:34:10|838.3||838.5||838.5||838.3||0
1644305660000|2022-02-08 07:34:20||837.3||837.3||837.3||837|0
1644305670000|2022-02-08 07:34:30|838.8|837.5|838.5|837.3|838.8|837.5|838.5|837.3|15
1644305690000|2022-02-08 07:34:50|838.3|837|838.5|837|838.5|837|838.3|837|2
1644305700000|2022-02-08 07:35:00|838.3||838.3||838.5||838.3||1
1644305710000|2022-02-08 07:35:10|838.5||838.3||838.5||838.3||0
1644305720000|2022-02-08 07:35:20|838|836.8|838.3|836.8|838.3|836.8|838|836.8|0
1644305730000|2022-02-08 07:35:30|838.5|837|838.5|837|838.5|837|838.3|836.8|1
1644305740000|2022-02-08 07:35:40|838.3|837.3|838.5|837.3|838.5|837.3|838.3|837.3|32
1644305750000|2022-02-08 07:35:50|||||||||2
1644305760000|2022-02-08 07:36:00||837||837.3||837.3||837|4
1644305770000|2022-02-08 07:36:10|838.3|837|838.3|837|838.5|837.3|838.3|837|2
1644305780000|2022-02-08 07:36:20||836.8||837||837||836.8|0
1644305790000|2022-02-08 07:36:30|838|836.8|837.8|836.5|838|836.8|837.8|836.5|1
1644305800000|2022-02-08 07:36:40|838|836.8|838.5|837.3|838.5|837.3|838|836.8|5
1644305810000|2022-02-08 07:36:50|||||||||11
1644305820000|2022-02-08 07:37:00|838.3|837|838|836.8|838.5|837|838|836.8|0
1644305830000|2022-02-08 07:37:10|838.5|836.5|838.5|837.3|838.5|837.3|838.5|836.5|18
1644305840000|2022-02-08 07:37:20|838.3|837|838|836.8|838.3|837.3|838|836.8|26
1644305850000|2022-02-08 07:37:30|838.3|837|838.3|836.8|838.3|837|838.3|836.8|0
1644305860000|2022-02-08 07:37:40|838.5|837|838.5|837.3|838.5|837.3|838.5|836.8|27
1644305870000|2022-02-08 07:37:50|||||||||58
1644305880000|2022-02-08 07:38:00|838.3|837|838.3|836.8|838.3|837|838.3|836.8|51
1644305890000|2022-02-08 07:38:10|838|837|838.3|836.8|838.3|837|838|836.8|1
1644305900000|2022-02-08 07:38:20|838|837|838.3|836.8|838.3|837|838|836.8|27
1644305910000|2022-02-08 07:38:30||837||837||837||837|0
1644305920000|2022-02-08 07:38:40|838|836.8|838.3|837|838.3|837|838|836.8|1
1644305930000|2022-02-08 07:38:50|838.5|837.3|838.5|837.3|838.5|837.3|838.5|837.3|0
1644305940000|2022-02-08 07:39:00|838.8|837.5|839|837.8|839|837.8|838.8|837.5|2
1644305950000|2022-02-08 07:39:10|839.3|837.5|839|837.5|839.3|837.8|838.8|837.5|5
1644305960000|2022-02-08 07:39:20|838.8|837.8|839|837.8|839|837.8|838.8|837.5|5
1644305970000|2022-02-08 07:39:30|839.3|838|839|837.5|839.3|838|839|837.5|4
1644305980000|2022-02-08 07:39:40|839.3|837.8|839.3|837.8|839.3|838|839.3|837.5|0
1644305990000|2022-02-08 07:39:50|839||839||839||839||0
1644306000000|2022-02-08 07:40:00|839.3|837.5|839|837.5|839.3|837.8|839|837.5|1
1644306010000|2022-02-08 07:40:10|838.8|837.3|838.8|837.3|838.8|837.5|838.5|837.3|0
1644306020000|2022-02-08 07:40:20|838.5||838.5||838.8||838.5||0
1644306030000|2022-02-08 07:40:30|838.8|837|838.8|837.3|838.8|837.3|838.5|837|0
1644306040000|2022-02-08 07:40:40||837.5||837.3||837.5||837.3|3
1644306060000|2022-02-08 07:41:00|839|837.5|839|837.5|839|837.8|839|837.5|0
1644306070000|2022-02-08 07:41:10|838.8||838.8||838.8||838.8||0
1644306080000|2022-02-08 07:41:20|839|837.8|839|837.5|839|837.8|838.8|837.5|0
1644306090000|2022-02-08 07:41:30||837.8||837.5||837.8||837.5|0
1644306100000|2022-02-08 07:41:40||837.8||837.5||837.8||837.5|0
1644306110000|2022-02-08 07:41:50||837.8||837.8||837.8||837.5|0
1644306120000|2022-02-08 07:42:00|838.8|837.5|838.5|837.3|838.8|837.8|838.5|837.3|1
1644306130000|2022-02-08 07:42:10|838.8||838.8||838.8||838.5||0
1644306140000|2022-02-08 07:42:20|839|837.5|839|837.8|839|837.8|839|837.5|4
1644306150000|2022-02-08 07:42:30|838.8|837.5|838.8|837.3|838.8|837.5|838.8|837.3|1
1644306170000|2022-02-08 07:42:50|838.5||838.8||838.8||838.5||0
1644306180000|2022-02-08 07:43:00|839|837.5|838.5|837.3|839|837.5|838.5|837.3|11
1644306200000|2022-02-08 07:43:20|838.8|837.5|838.8|837.5|838.8|837.5|838.8|837.3|0
1644306220000|2022-02-08 07:43:40|||||||||7
1644306240000|2022-02-08 07:44:00|839|837.8|839|837.8|839|837.8|839|837.8|11
1644306250000|2022-02-08 07:44:10|839.3|838|839.3|837.8|839.5|838|839.3|837.8|1
1644306260000|2022-02-08 07:44:20||838||838||838||837.8|0
1644306280000|2022-02-08 07:44:40|839.5||839.5||839.5||839.3||0
1644306290000|2022-02-08 07:44:50|839.3|837.8|839.3|837.8|839.5|837.8|839|837.8|0
1644306300000|2022-02-08 07:45:00||838||838||838||838|0
1644306310000|2022-02-08 07:45:10|839.5||839.5||839.5||839.3||1
1644306320000|2022-02-08 07:45:20|839.8|838.3|839.5|838.3|839.8|838.3|839.3|838|0
1644306330000|2022-02-08 07:45:30|839.3|838|839.3|838|839.5|838|839.3|838|0
1644306340000|2022-02-08 07:45:40|839.5|837.8|839|837.8|839.5|837.8|839|837.8|0
1644306350000|2022-02-08 07:45:50|839.3||839.3||839.3||839.3||0
1644306360000|2022-02-08 07:46:00|839|837.5|838.8|837.5|839|837.5|838.8|837.5|2
1644306370000|2022-02-08 07:46:10|838.5|837.3|838.5|837.3|838.5|837.3|838.5|837.3|4
1644306380000|2022-02-08 07:46:20|||||||||20
1644306400000|2022-02-08 07:46:40|838.8|837|838.5|837.3|838.8|837.3|838.5|837|0
1644306410000|2022-02-08 07:46:50|838|837|838|836.8|838|837.3|838|836.5|6
1644306420000|2022-02-08 07:47:00|||||||||26
1644306440000|2022-02-08 07:47:20|837.8|836.5|837.8|836.5|837.8|836.5|837.8|836.5|6
1644306450000|2022-02-08 07:47:30|838||837.8||838||837.8||15
1644306460000|2022-02-08 07:47:40|837.5|836|837.5|836|837.5|836|837.5|836|89
1644306470000|2022-02-08 07:47:50||836.3||836.3||836.3||836.3|0
1644306480000|2022-02-08 07:48:00|||||||||2
1644306490000|2022-02-08 07:48:10|||||||||5
1644306520000|2022-02-08 07:48:40||836||836.3||836.3||836|0
1644306530000|2022-02-08 07:48:50|838|836.5|838.3|836.8|838.3|836.8|838|836.5|4
1644306540000|2022-02-08 07:49:00|838.5|837|838.3|837|838.5|837|838.3|837|1
1644306550000|2022-02-08 07:49:10|||||||||1
1644306560000|2022-02-08 07:49:20||836.8||836.8||837||836.8|0
1644306570000|2022-02-08 07:49:30||837||837||837||837|0
1644306580000|2022-02-08 07:49:40||836.8||836.8||836.8||836.8|0
1644306590000|2022-02-08 07:49:50|838||838.3||838.3||838||0
1644306600000|2022-02-08 07:50:00||837||837||837||837|7
1644306640000|2022-02-08 07:50:40||836.8||837||837||836.8|0
1644306650000|2022-02-08 07:50:50|||||||||1
1644306660000|2022-02-08 07:51:00|||||||||1
1644306680000|2022-02-08 07:51:20|||||||||1
1644306710000|2022-02-08 07:51:50|||||||||1
1644306720000|2022-02-08 07:52:00|||||||||2
1644306730000|2022-02-08 07:52:10|||||||||2
1644306740000|2022-02-08 07:52:20|838.5|837.3|838.5|837.3|838.5|837.3|838.5|837|0
1644306750000|2022-02-08 07:52:30||837||837.3||837.3||837|0
1644306770000|2022-02-08 07:52:50|838.3|837|838.3|837|838.3|837.3|838.3|837|28
1644306780000|2022-02-08 07:53:00|838.5|837.3|838.5|837.3|838.5|837.3|838.5|837.3|1
1644306830000|2022-02-08 07:53:50|838.8||838.8||838.8||838.8||10
1644306840000|2022-02-08 07:54:00|839|837.5|839|837.8|839.3|837.8|839|837.5|32
1644306850000|2022-02-08 07:54:10|838.8|837.5|839|837.8|839|837.8|838.8|837.5|0
1644306860000|2022-02-08 07:54:20|839.3|837.5|839.3|838|839.3|838|839.3|837.5|3
1644306870000|2022-02-08 07:54:30|839|837.8|839|837.8|839.3|838|839|837.8|0
1644306880000|2022-02-08 07:54:40|839.3|838|839.3|838|839.3|838|839|838|0
1644306890000|2022-02-08 07:54:50|839|837.8|839|837.8|839.3|837.8|839|837.8|0
1644306900000|2022-02-08 07:55:00|839.3|837.5|839|837.8|839.3|837.8|838.8|837.5|4
1644306910000|2022-02-08 07:55:10|838.8|837.5|838.8|837.5|838.8|837.8|838.8|837.5|2
1644306920000|2022-02-08 07:55:20|839|837.8|838.8|837.5|839|837.8|838.8|837.5|0
1644306930000|2022-02-08 07:55:30|839|837.8|839|837.5|839|837.8|838.8|837.5|6
1644306940000|2022-02-08 07:55:40|838.8||838.8||839||838.8||0
1644306950000|2022-02-08 07:55:50|839|837.8|839|837.8|839|837.8|839|837.5|0
1644306960000|2022-02-08 07:56:00|839.3|837.5|839|837.5|839.3|837.5|839|837.5|2
1644306970000|2022-02-08 07:56:10|838.8|837.8|839|837.5|839|837.8|838.8|837.5|0
1644306980000|2022-02-08 07:56:20||837.8||837.5||837.8||837.5|0
1644306990000|2022-02-08 07:56:30||837.8||837.5||837.8||837.5|0
1644307000000|2022-02-08 07:56:40|839.3|837.8|839|837.8|839.3|837.8|839|837.8|0
1644307020000|2022-02-08 07:57:00|||||||||6
1644307030000|2022-02-08 07:57:10|839.3|838|839.3|838|839.3|838|839.3|837.8|4
1644307040000|2022-02-08 07:57:20||837.8||838||838||837.8|0
1644307050000|2022-02-08 07:57:30|839|837.8|839|837.8|839.3|838|839|837.8|0
1644307060000|2022-02-08 07:57:40|839.3|838|839.3|838|839.3|838|839.3|838|60
1644307070000|2022-02-08 07:57:50|||||||||9
1644307080000|2022-02-08 07:58:00|||||||||2
1644307090000|2022-02-08 07:58:10|||||||||5
1644307110000|2022-02-08 07:58:30|||||||||5
1644307130000|2022-02-08 07:58:50|839.5||839.5||839.5||839.5||14
1644307140000|2022-02-08 07:59:00||838.3||838.3||838.3||838|1
1644307160000|2022-02-08 07:59:20|839.3|838|839.3|838|839.3|838.3|839.3|838|1
1644307170000|2022-02-08 07:59:30|839.5|838.3|839.5|838.3|839.5|838.3|839.5|838.3|70
1644307180000|2022-02-08 07:59:40|839.8|838.5|840|838.5|840|838.5|839.8|838.5|16
1644307190000|2022-02-08 07:59:50|840.3|838.8|840.5|839.3|840.5|839.3|840|838.5|76
1644307200000|2022-02-08 08:00:00|840.8|839.5|840.5|839.3|840.8|839.5|840.5|839.3|12
1644307210000|2022-02-08 08:00:10|840|839|840|838.8|840.3|839|840|838.5|9
1644307220000|2022-02-08 08:00:20|839.8|838.5|839.5|838.3|839.8|838.5|839.5|838.3|3
1644307230000|2022-02-08 08:00:30|839.8||839.5||839.8||839.5||5
1644307240000|2022-02-08 08:00:40|839.8|838.5|839.8|838.5|839.8|838.5|839.8|838.5|8
1644307250000|2022-02-08 08:00:50|840|838.8|839.8|838.5|840|838.8|839.8|838.5|20
1644307260000|2022-02-08 08:01:00|||||||||7
1644307270000|2022-02-08 08:01:10|839.5|838.3|839.8|838.3|839.8|838.3|839.5|838.3|2
1644307280000|2022-02-08 08:01:20|839.5|838.5|839.8|838.3|839.8|838.5|839.5|838.3|0
1644307290000|2022-02-08 08:01:30|839.5|838|838.8|837.3|839.5|838|838.5|837.3|6
1644307300000|2022-02-08 08:01:40|838.5|837.5|838.8|837.5|839|837.5|838.5|837.5|0
1644307310000|2022-02-08 08:01:50|839|837.3|839|837.5|839|837.8|838.8|837.3|0
1644307320000|2022-02-08 08:02:00|839.5|837.8|839.8|838.5|839.8|838.5|839.5|837.5|24
1644307330000|2022-02-08 08:02:10|840|838.3|839.8|838.3|840|838.5|839.8|838.3|0
1644307340000|2022-02-08 08:02:20||838.5||838.3||838.5||838.3|0
1644307350000|2022-02-08 08:02:30|839.5|838.5|839.8|838.5|839.8|838.5|839.5|838.3|0
1644307360000|2022-02-08 08:02:40||838.3||838.5||838.5||838.3|1
1644307370000|2022-02-08 08:02:50||838.3||838.3||838.5||838.3|10
1644307380000|2022-02-08 08:03:00|840|838.5|839.5|838|840|838.8|839.5|838|7
1644307390000|2022-02-08 08:03:10|839.3|837.8|839|837.8|839.5|837.8|839|837.5|4
1644307400000|2022-02-08 08:03:20|838.8|837.5|839|837.5|839|837.5|838.8|837.5|0
1644307410000|2022-02-08 08:03:30|838.8|837|838.5|837.3|839|837.3|838.5|837|2
1644307420000|2022-02-08 08:03:40|838.3|837|838.3|836.8|838.3|837|838|836.8|3
1644307430000|2022-02-08 08:03:50|838.5|837|838.3|837|838.5|837|838.3|837|1
1644307440000|2022-02-08 08:04:00|838.5||838.5||838.5||838.3||0
1644307450000|2022-02-08 08:04:10||837.3||837||837.3||837|11
1644307460000|2022-02-08 08:04:20||837.3||837||837.3||837|3
1644307470000|2022-02-08 08:04:30|838.3|837.3|838.5|837|838.5|837.3|838.3|837|29
1644307480000|2022-02-08 08:04:40||837.3||837||837.3||837|0
1644307490000|2022-02-08 08:04:50|838.3||838.5||838.5||838.3||0
1644307500000|2022-02-08 08:05:00|838.3||838.3||838.5||838.3||3
1644307510000|2022-02-08 08:05:10||836.8||837||837||836.8|0
1644307540000|2022-02-08 08:05:40|838.5|837.3|838.5|837.3|838.5|837.3|838.5|837|0
1644307550000|2022-02-08 08:05:50|838.8|837|838.8|837.3|838.8|837.3|838.5|837|0
1644307560000|2022-02-08 08:06:00|838.5|837.5|838.5|837.3|838.8|837.5|838.5|837.3|5
1644307570000|2022-02-08 08:06:10|838.8|837|838.8|837.5|838.8|837.5|838.8|837|2
1644307580000|2022-02-08 08:06:20|839|837.3|839|837.8|839|837.8|839|837.3|24
1644307600000|2022-02-08 08:06:40|838.8|837.5|839|837.8|839|837.8|838.8|837.5|25
1644307610000|2022-02-08 08:06:50|||||||||7
1644307620000|2022-02-08 08:07:00|838.8|837.5|838.3|837|838.8|837.5|838.3|837|8
1644307630000|2022-02-08 08:07:10|838.5|837.3|838.3|836.8|838.8|837.3|838.3|836.8|3
1644307640000|2022-02-08 08:07:20|838|837|838.3|837|838.3|837|838|836.8|6
1644307650000|2022-02-08 08:07:30|838|836.8|838.3|836.8|838.3|837|838|836.8|1
1644307660000|2022-02-08 08:07:40|838|836.5|838.3|837|838.3|837|838|836.5|0
1644307670000|2022-02-08 08:07:50|838|836.8|838|836.5|838|836.8|838|836.5|12
1644307680000|2022-02-08 08:08:00|837.8|836.8|837.8|836.5|837.8|836.8|837.5|836.3|7
1644307690000|2022-02-08 08:08:10|837.5|836.3|837.8|836.5|837.8|836.5|837.5|836.3|0
1644307700000|2022-02-08 08:08:20|837.5|836.3|837.5|836.3|837.8|836.5|837.5|836.3|18
1644307710000|2022-02-08 08:08:30|837.3|836|837.3|836|837.5|836|837.3|835.8|3
1644307720000|2022-02-08 08:08:40||835.8||836||836||835.8|10
1644307730000|2022-02-08 08:08:50||835.8||836||836||835.8|0
1644307740000|2022-02-08 08:09:00|837.5|836.3|837.5|836.3|837.5|836.3|837.5|836.3|38
1644307750000|2022-02-08 08:09:10|837.8|836.5|837.8|836.5|837.8|836.5|837.8|836.3|27
1644307760000|2022-02-08 08:09:20|837.5|836.3|837.8|836.3|837.8|836.5|837.5|836.3|6
1644307770000|2022-02-08 08:09:30|837.5|836.5|837|835.8|837.8|836.5|837|835.8|2
1644307780000|2022-02-08 08:09:40||835.5||835.8||835.8||835.5|0
1644307790000|2022-02-08 08:09:50|836.8|835.5|837|835.8|837|835.8|836.8|835.5|21
1644307800000|2022-02-08 08:10:00|837.3|836|837.3|836|837.5|836|837|835.8|12
1644307810000|2022-02-08 08:10:10|837.5|836.3|837.5|836.3|837.5|836.3|837.5|836.3|11
1644307820000|2022-02-08 08:10:20|837.8|836.5|838.3|837|838.3|837|837.8|836.3|2
1644307830000|2022-02-08 08:10:30||836.8||836.8||837||836.8|0
1644307840000|2022-02-08 08:10:40|838|837|837.8|836.5|838|837|837.8|836.5|0
1644307850000|2022-02-08 08:10:50|838|836.8|838.3|837|838.3|837|837.8|836.8|1
1644307860000|2022-02-08 08:11:00|838|836.8|838|836.8|838|836.8|838|836.8|13
1644307870000|2022-02-08 08:11:10|838.3|836.5|838|836.8|838.3|836.8|838|836.5|4
1644307880000|2022-02-08 08:11:20|838.3|837|838.3|837|838.3|837|838.3|836.8|10
1644307890000|2022-02-08 08:11:30||836.8||836.8||837||836.8|1
1644307900000|2022-02-08 08:11:40|838|836.5|838|836.8|838|836.8|838|836.5|36
1644307910000|2022-02-08 08:11:50||836.5||836.8||836.8||836.5|0
1644307920000|2022-02-08 08:12:00|838.3||838||838.3||838||0
1644307930000|2022-02-08 08:12:10|838.3|837|838.3|836.8|838.3|837|838.3|836.8|1
1644307940000|2022-02-08 08:12:20|838|837|838|836.8|838|837|838|836.8|27
1644307950000|2022-02-08 08:12:30|837.8|836.5|838|836.8|838|836.8|837.8|836.5|20
1644307960000|2022-02-08 08:12:40|837.8|836.5|838|836.8|838|836.8|837.8|836.5|0
1644307980000|2022-02-08 08:13:00|838.3||838.3||838.3||838.3||9
1644307990000|2022-02-08 08:13:10|838||838||838||838||5
1644308000000|2022-02-08 08:13:20|838.3|837|838.5|837|838.5|837|838.3|837|8
1644308010000|2022-02-08 08:13:30|838.3|837.3|838.3|837|838.5|837.3|838.3|837|5
1644308030000|2022-02-08 08:13:50|||||||||27
1644308040000|2022-02-08 08:14:00||836.8||837||837||836.8|14
1644308050000|2022-02-08 08:14:10||836.8||836.8||837||836.8|0
1644308060000|2022-02-08 08:14:20||837||836.8||837||836.8|0
1644308070000|2022-02-08 08:14:30|837.8|836.5|837.8|836.5|838|836.5|837.8|836.5|0
1644308080000|2022-02-08 08:14:40|837.5|836.3|837.8|836.5|837.8|836.5|837.5|836.3|1
1644308090000|2022-02-08 08:14:50|838|836.3|838|836.8|838|836.8|838|836.3|16
1644308100000|2022-02-08 08:15:00|837.8|836.5|837.8|836.5|837.8|836.5|837.8|836.5|28
1644308110000|2022-02-08 08:15:10|838|836.8|838|836.8|838|836.8|838|836.8|2
1644308120000|2022-02-08 08:15:20||836.5||836.8||836.8||836.5|16
1644308130000|2022-02-08 08:15:30|837.8|836.5|837.8|836.5|838|836.5|837.8|836.5|6
1644308140000|2022-02-08 08:15:40|837.5|836.3|837.5|836.3|837.5|836.3|837.5|836.3|7
1644308150000|2022-02-08 08:15:50|837.8|836.5|837.8|836.5|837.8|836.5|837.8|836.3|2
1644308170000|2022-02-08 08:16:10|||||||||10
1644308180000|2022-02-08 08:16:20|837.5|836.3|837.5|836.3|837.5|836.3|837.5|836.3|5
1644308190000|2022-02-08 08:16:30|837.3|836|837.3|835.8|837.3|836|837.3|835.8|0
1644308200000|2022-02-08 08:16:40||836||836||836||835.8|4
1644308210000|2022-02-08 08:16:50|837.5|836.3|837.5|836.3|837.5|836.3|837.5|836|2
1644308220000|2022-02-08 08:17:00|837.3|836|837.5|836|837.5|836.3|837.3|836|0
1644308230000|2022-02-08 08:17:10|837.3|836.3|837.5|836|837.5|836.3|837.3|836|5
1644308240000|2022-02-08 08:17:20|837.3|835.8|837.3|835.8|837.3|836|837|835.8|0
1644308250000|2022-02-08 08:17:30|837|836|837|835.8|837|836|837|835.8|0
1644308260000|2022-02-08 08:17:40|837.3|836|836.8|835.5|837.3|836|836.8|835.5|5
1644308270000|2022-02-08 08:17:50|837|835.8|836.8|835.5|837|835.8|836.8|835.5|3
1644308280000|2022-02-08 08:18:00|837|835.3|837|835.5|837|835.5|836.8|835.3|10
1644308290000|2022-02-08 08:18:10|836.8|835.3|836.8|835.5|837|835.5|836.8|835.3|2
1644308300000|2022-02-08 08:18:20||835.3||835.5||835.5||835.3|19
1644308310000|2022-02-08 08:18:30||835.3||835.3||835.5||835.3|1
1644308320000|2022-02-08 08:18:40|836.5|835|836.3|835|836.5|835|836.3|835|14
1644308330000|2022-02-08 08:18:50|836.5|835.3|836.5|835.3|836.5|835.3|836.5|835.3|6
1644308340000|2022-02-08 08:19:00|||||||||4
1644308350000|2022-02-08 08:19:10|836.3|835|836.3|835|836.3|835|836.3|835|46
1644308360000|2022-02-08 08:19:20|836.5|835.3|836.5|835.3|836.5|835.3|836.5|835.3|10
1644308370000|2022-02-08 08:19:30|836.8|835.5|836.8|835.5|836.8|835.5|836.8|835.5|2
1644308380000|2022-02-08 08:19:40|836.3|835|836.5|835.3|836.5|835.3|836.3|835|13
1644308390000|2022-02-08 08:19:50|836.3|835|836.3|835|836.5|835.3|836.3|835|0
1644308400000|2022-02-08 08:20:00|836.5|835.3|836.8|835.5|836.8|835.5|836.5|835.3|7
1644308410000|2022-02-08 08:20:10|836.5|835.3|836.8|835.3|836.8|835.5|836.5|835.3|1
1644308420000|2022-02-08 08:20:20||835.5||835.3||835.5||835.3|0
1644308430000|2022-02-08 08:20:30||835.5||835.5||835.5||835.5|0
1644308440000|2022-02-08 08:20:40|836.5|835.3|836.5|835.3|836.5|835.3|836.5|835.3|13
1644308470000|2022-02-08 08:21:10|836.3|835|836.3|835|836.5|835.3|836.3|835|35
1644308490000|2022-02-08 08:21:30|||||||||1
1644308500000|2022-02-08 08:21:40|836.5|834.8|836|834.8|836.5|835|836|834.8|6
1644308510000|2022-02-08 08:21:50|836.3|835|836.3|835|836.3|835|836|834.8|0
1644308520000|2022-02-08 08:22:00||834.8||835||835||834.8|2
1644308530000|2022-02-08 08:22:10|836.5||836.3||836.5||836.3||2
1644308540000|2022-02-08 08:22:20|836.5|835.3|836.5|835.3|836.5|835.3|836.5|835.3|23
1644308560000|2022-02-08 08:22:40|836.3|835|836.3|835|836.3|835|836.3|835|6
1644308570000|2022-02-08 08:22:50|836.5|835.3|836.5|835|836.5|835.3|836.3|835|113
1644308580000|2022-02-08 08:23:00|836.3|835.3|836.3|835|836.5|835.3|836.3|835|4
1644308590000|2022-02-08 08:23:10|836.5|835.3|835.8|834.5|836.8|835.3|835.8|834.5|31
1644308600000|2022-02-08 08:23:20|835.5|834.3|835.5|834.3|835.5|834.3|835.5|834.3|32
1644308610000|2022-02-08 08:23:30|835.8|834.5|835.5|834.3|835.8|834.5|835.5|834.3|2
1644308620000|2022-02-08 08:23:40|835.8|834.5|835.5|834.3|835.8|834.5|835.5|834.3|0
1644308640000|2022-02-08 08:24:00|835.8|834.5|835.8|834.3|835.8|834.5|835.5|834.3|2
1644308650000|2022-02-08 08:24:10|836|834.5|836|834.5|836|834.8|835.8|834.5|34
1644308660000|2022-02-08 08:24:20||834.8||834.8||834.8||834.8|0
1644308670000|2022-02-08 08:24:30||834.5||834.8||834.8||834.5|0
1644308680000|2022-02-08 08:24:40|835.8|834.5|836|834.5|836|834.5|835.8|834.5|0
1644308690000|2022-02-08 08:24:50|835.8|834.8|835.8|834.5|835.8|834.8|835.8|834.5|48
1644308700000|2022-02-08 08:25:00|836|834.8|836.5|835.3|836.5|835.3|836|834.8|10
1644308710000|2022-02-08 08:25:10|836.8|835.5|836.8|835.5|837.3|836|836.8|835.5|72
1644308720000|2022-02-08 08:25:20|837|835.8|837.3|835.8|837.3|835.8|836.8|835.8|1
1644308730000|2022-02-08 08:25:30|837.5|836|837.8|836.5|837.8|836.5|837.5|836|39
1644308740000|2022-02-08 08:25:40||836.3||836.5||836.5||836.3|46
1644308750000|2022-02-08 08:25:50|837.5|836.3|837.3|836|837.5|836.3|837.3|835.8|10
1644308760000|2022-02-08 08:26:00|837.5|836.3|837.5|836.3|837.8|836.5|837.5|836.3|18
1644308770000|2022-02-08 08:26:10|837.8|836|837.8|836.3|837.8|836.3|837.5|836|20
1644308780000|2022-02-08 08:26:20|837.5|836.5|837.8|836.5|837.8|836.5|837.5|836.3|21
1644308790000|2022-02-08 08:26:30|||||||||8
1644308800000|2022-02-08 08:26:40|838|836.3|837.8|836.3|838|836.5|837.5|836.3|7
1644308810000|2022-02-08 08:26:50|837.5|836|837.8|836.3|837.8|836.3|837.5|836|2
1644308820000|2022-02-08 08:27:00|837.5|836.5|837.8|836.5|837.8|836.5|837.5|836.3|12
1644308830000|2022-02-08 08:27:10|837.5|836.3|838|836.5|838|836.5|837.5|836.3|32
1644308840000|2022-02-08 08:27:20|837.5|836|837.3|835.8|837.5|836|837.3|835.8|18
1644308850000|2022-02-08 08:27:30|837|836|837.3|835.8|837.3|836|837|835.8|0
1644308860000|2022-02-08 08:27:40|837.5|836|837.5|836.3|837.5|836.3|837.5|835.8|1
1644308870000|2022-02-08 08:27:50|837.8|836.5|837.8|836.5|837.8|836.5|837.8|836.5|8
1644308880000|2022-02-08 08:28:00|838|836.8|838|836.8|838|836.8|837.8|836.5|31
1644308890000|2022-02-08 08:28:10|838.3|836.5|837.8|836.5|838.3|836.5|837.8|836.5|3
1644308900000|2022-02-08 08:28:20|838|836.8|838|836.5|838|836.8|838|836.5|0
1644308910000|2022-02-08 08:28:30|837.8||838||838||837.8||0
1644308920000|2022-02-08 08:28:40|837.8|836.8|837.8|836.5|838|836.8|837.8|836.5|25
1644308930000|2022-02-08 08:28:50|838||838||838||837.8||2
1644308940000|2022-02-08 08:29:00|838.3|836.8|838|836.8|838.3|837|838|836.5|32
1644308950000|2022-02-08 08:29:10|||||||||31
1644308960000|2022-02-08 08:29:20|837.8|836.5|838|836.5|838|836.8|837.8|836.5|33
1644308970000|2022-02-08 08:29:30|838.3|836.8|838|836.8|838.3|837|838|836.5|17
1644308980000|2022-02-08 08:29:40|838.3|837|838.3|837|838.5|837|838.3|837|42
1644308990000|2022-02-08 08:29:50|838.5|837.3|838.8|837.5|838.8|837.5|838.5|837.3|110
1644309000000|2022-02-08 08:30:00|839|837.8|839|837.8|839|837.8|838.8|837.5|156
1644309010000|2022-02-08 08:30:10|838.8|837.5|838.5|837.3|838.8|837.8|838.5|837.3|88
1644309020000|2022-02-08 08:30:20|838.8|837.5|838.5|837.3|838.8|837.5|838.3|837|22
1644309030000|2022-02-08 08:30:30|838.8|837.5|838.8|837.3|838.8|837.5|838.5|837.3|8
1644309040000|2022-02-08 08:30:40|839|837.5|839.3|837.8|839.3|837.8|839|837.5|0
1644309050000|2022-02-08 08:30:50|839.5|838|839.3|837.8|839.5|838.3|839.3|837.8|2
1644309060000|2022-02-08 08:31:00|839|837.5|839.3|837.8|839.3|837.8|838.8|837.5|3
1644309070000|2022-02-08 08:31:10|839|838|839.3|837.8|839.3|838|839|837.5|8
1644309080000|2022-02-08 08:31:20|839|837.5|839.3|837.8|839.3|837.8|839|837.5|6
1644309090000|2022-02-08 08:31:30|839|838|839.3|837.8|839.3|838|839|837.8|72
1644309100000|2022-02-08 08:31:40|839|838|839|837.5|839.3|838|839|837.5|3
1644309110000|2022-02-08 08:31:50|838.8||839||839||838.8||0
1644309120000|2022-02-08 08:32:00|838.8|837.8|839.3|837.8|839.3|838|838.8|837.8|52
1644309150000|2022-02-08 08:32:30|839|838|839.3|837.8|839.3|838|839|837.8|3
1644309160000|2022-02-08 08:32:40|839||839||839||839||3
1644309170000|2022-02-08 08:32:50|839.3|837.5|839.3|837.8|839.3|837.8|839|837.5|2
1644309180000|2022-02-08 08:33:00|839|837.5|839|837.8|839|837.8|839|837.5|2
1644309190000|2022-02-08 08:33:10||837.5||837.5||837.8||837.5|0
1644309200000|2022-02-08 08:33:20||837.8||837.5||837.8||837.5|0
1644309210000|2022-02-08 08:33:30|838.8|837.3|838.8|837.5|838.8|837.5|838.8|837.3|0
1644309220000|2022-02-08 08:33:40|839|837.3|839|837.5|839|837.5|838.8|837.3|10
1644309230000|2022-02-08 08:33:50|838.8|837.8|839|837.8|839|837.8|838.8|837.8|18
1644309250000|2022-02-08 08:34:10|838.8|837.5|838.8|837.5|838.8|837.5|838.8|837.5|11
1644309260000|2022-02-08 08:34:20|839|837.8|839|837.8|839|837.8|839|837.8|9
1644309290000|2022-02-08 08:34:50|839.3|838|839.3|837.8|839.3|838|839.3|837.8|33
1644309300000|2022-02-08 08:35:00|839|838|839|837.8|839|838|839|837.8|0
1644309310000|2022-02-08 08:35:10|||||||||3
1644309340000|2022-02-08 08:35:40|||||||||2
1644309350000|2022-02-08 08:35:50|839.3|838|839.8|838.3|839.8|838.3|839.3|838|6
1644309360000|2022-02-08 08:36:00|840|838.5|840|838.8|840|838.8|840|838.5|14
1644309370000|2022-02-08 08:36:10|839.8|838.5|839.8|838.5|839.8|838.5|839.8|838.3|4
1644309380000|2022-02-08 08:36:20|840||839.8||840||839.8||0
1644309390000|2022-02-08 08:36:30|840|838.8|840|838.8|840|838.8|839.8|838.8|0
1644309400000|2022-02-08 08:36:40||838.5||838.8||838.8||838.5|0
1644309410000|2022-02-08 08:36:50|840.3|838.5|840.3|838.8|840.3|838.8|840.3|838.5|0
1644309420000|2022-02-08 08:37:00||839||839||839||839|0
1644309430000|2022-02-08 08:37:10|840.5|839.3|840.5|839.3|840.5|839.3|840.5|839|1
1644309440000|2022-02-08 08:37:20|840.8||840.5||840.8||840.5||6
1644309450000|2022-02-08 08:37:30|840.8||840.8||840.8||840.8||1
1644309460000|2022-02-08 08:37:40||839.5||839.3||839.5||839.3|0
1644309470000|2022-02-08 08:37:50||839.5||839.5||839.5||839.3|0
1644309480000|2022-02-08 08:38:00|841||841||841||840.8||165
1644309490000|2022-02-08 08:38:10|840.8||841||841||840.8||1
1644309510000|2022-02-08 08:38:30|840.8||840.8||841||840.8||0
1644309520000|2022-02-08 08:38:40|840.5|839.3|840.5|839.3|840.5|839.3|840.5|839.3|10
1644309530000|2022-02-08 08:38:50|840.8||840.8||840.8||840.8||0
1644309540000|2022-02-08 08:39:00|840.5||840.5||840.5||840.5||0
1644309550000|2022-02-08 08:39:10|840.8||840.8||840.8||840.8||0
1644309560000|2022-02-08 08:39:20|840.5||840.8||840.8||840.5||0
1644309570000|2022-02-08 08:39:30|||||||||3
1644309580000|2022-02-08 08:39:40|841|839.5|841|839.5|841|839.5|841|839.5|0
1644309590000|2022-02-08 08:39:50|840.8|839.3|840.5|839.3|840.8|839.3|840.5|839.3|26
1644309610000|2022-02-08 08:40:10|840.3|839|840.5|839|840.5|839.3|840.3|839|0
1644309620000|2022-02-08 08:40:20||839.3||839||839.3||839|0
1644309630000|2022-02-08 08:40:30|840.8|839.3|840.8|839.3|840.8|839.5|840.8|839|0
1644309640000|2022-02-08 08:40:40|840.5||840.5||840.8||840.5||0
1644309650000|2022-02-08 08:40:50|840.8||840.8||840.8||840.8||0
1644309660000|2022-02-08 08:41:00|840.5||840.5||840.8||840.5||0
1644309670000|2022-02-08 08:41:10|840.3|839|840.3|839|840.3|839|840.3|838.8|0
1644309680000|2022-02-08 08:41:20|840|838.8|840|838.8|840|838.8|840|838.8|0
1644309700000|2022-02-08 08:41:40|840.3||840||840.3||840||0
1644309710000|2022-02-08 08:41:50|840.3||840||840.3||840||11
1644309720000|2022-02-08 08:42:00|839.8|838.5|840|838.5|840|838.5|839.8|838.5|0
1644309730000|2022-02-08 08:42:10|839.8||839.8||839.8||839.8||0
1644309750000|2022-02-08 08:42:30|839.5|838.3|839.5|838.3|839.5|838.3|839.5|838.3|0
1644309760000|2022-02-08 08:42:40|839.8||839.5||839.8||839.5||0
1644309770000|2022-02-08 08:42:50|839.8|838.5|839.8|838.3|839.8|838.5|839.8|838.3|0
1644309790000|2022-02-08 08:43:10|839.5||839.5||839.8||839.5||0
1644309810000|2022-02-08 08:43:30|839.3|837.8|839.3|838|839.3|838|839.3|837.8|2
1644309820000|2022-02-08 08:43:40|839.5|838.3|839.5|838.3|839.5|838.3|839.5|838.3|0
1644309830000|2022-02-08 08:43:50|839.8|838.5|839.8|838.5|839.8|838.5|839.8|838.5|4
1644309840000|2022-02-08 08:44:00|||||||||1
1644309850000|2022-02-08 08:44:10|||||||||2
1644309890000|2022-02-08 08:44:50|839.5|838.3|839.3|838|839.5|838.3|839.3|838|4
1644309900000|2022-02-08 08:45:00|839.5|837.8|839.5|838.3|839.5|838.3|839.5|837.8|2
1644309910000|2022-02-08 08:45:10||838||838.3||838.3||838|0
1644309920000|2022-02-08 08:45:20|839.8|838.5|839.8|838.3|839.8|838.5|839.8|838.3|1
1644309930000|2022-02-08 08:45:30||838.5||838.5||838.5||838.5|0
1644309950000|2022-02-08 08:45:50||838.3||838.3||838.3||838.3|0
1644309960000|2022-02-08 08:46:00|839.5||839.5||839.5||839.5||0
1644309980000|2022-02-08 08:46:20|839.3|838|839.5|838|839.5|838|839.3|838|0
1644309990000|2022-02-08 08:46:30||838.3||838||838.3||838|0
1644310010000|2022-02-08 08:46:50|839.3||839.3||839.3||839.3||0
1644310020000|2022-02-08 08:47:00|839.5||839.3||839.5||839.3||0
1644310050000|2022-02-08 08:47:30||837.8||838||838||837.8|1
1644310080000|2022-02-08 08:48:00||837.8||838||838||837.8|0
1644310090000|2022-02-08 08:48:10|839.5||839.3||839.5||839.3||0
1644310100000|2022-02-08 08:48:20|||||||||1
1644310110000|2022-02-08 08:48:30|839.5||839.3||839.5||839.3||2
1644310120000|2022-02-08 08:48:40|||||||||53
1644310130000|2022-02-08 08:48:50|839|837.8|839|837.8|839|837.8|839|837.8|1
1644310150000|2022-02-08 08:49:10|839.3|838|839.5|838.3|839.5|838.3|839.3|838|12
1644310160000|2022-02-08 08:49:20||838||838||838.3||838|0
1644310180000|2022-02-08 08:49:40||838.3||838.3||838.3||838.3|0
1644310200000|2022-02-08 08:50:00|839.3|838|839.3|838|839.3|838|839.3|838|1
1644310210000|2022-02-08 08:50:10||837.8||838||838||837.8|0
1644310220000|2022-02-08 08:50:20||837.8||838||838||837.8|0
1644310230000|2022-02-08 08:50:30|839|837.8|839|837.8|839|837.8|839|837.8|0
1644310240000|2022-02-08 08:50:40||837.5||837.5||837.5||837.5|0
1644310260000|2022-02-08 08:51:00||837.8||837.8||837.8||837.5|0
1644310270000|2022-02-08 08:51:10|839.3||839||839.3||839||1
1644310280000|2022-02-08 08:51:20|839.3|838|839.3|838|839.3|838|839.3|838|1
1644310290000|2022-02-08 08:51:30|||||||||1
1644310300000|2022-02-08 08:51:40|||||||||2
1644310310000|2022-02-08 08:51:50||837.8||837.8||837.8||837.8|0
1644310320000|2022-02-08 08:52:00|839||839||839.3||839||1
1644310340000|2022-02-08 08:52:20|839.3||839.3||839.3||839.3||0
1644310350000|2022-02-08 08:52:30|839||839||839||839||0
1644310380000|2022-02-08 08:53:00||837.5||837.8||837.8||837.5|1
1644310410000|2022-02-08 08:53:30||837.5||837.8||837.8||837.5|5
1644310420000|2022-02-08 08:53:40|||||||||16
1644310430000|2022-02-08 08:53:50|838.8|837.5|838.8|837.5|838.8|837.5|838.8|837.5|0
1644310440000|2022-02-08 08:54:00|839||839||839||839||1
1644310450000|2022-02-08 08:54:10|838.8|837.8|838.8|837.5|838.8|837.8|838.8|837.5|0
1644310460000|2022-02-08 08:54:20|839|837.8|839|837.5|839|837.8|839|837.5|0
1644310470000|2022-02-08 08:54:30|838.8|837.8|839|837.5|839|837.8|838.8|837.5|6
1644310480000|2022-02-08 08:54:40|838.8|837.8|839|837.5|839|837.8|838.8|837.5|0
1644310490000|2022-02-08 08:54:50|838.8||838.8||838.8||838.8||0
1644310500000|2022-02-08 08:55:00|839||838.8||839||838.8||0
1644310520000|2022-02-08 08:55:20|838.5|837.3|838.8|837.3|838.8|837.5|838.5|837.3|54
1644310530000|2022-02-08 08:55:30||837.5||837.3||837.5||837.3|0
1644310540000|2022-02-08 08:55:40|838.5||838.5||838.8||838.5||0
1644310550000|2022-02-08 08:55:50|838.8||838.5||838.8||838.5||0
1644310570000|2022-02-08 08:56:10|838.8||838.5||838.8||838.5||0
1644310580000|2022-02-08 08:56:20|838.8||838.5||838.8||838.5||0
1644310600000|2022-02-08 08:56:40|838.8||838.5||838.8||838.5||0
1644310610000|2022-02-08 08:56:50|838.8|837.5|838.8|837.3|838.8|837.5|838.5|837.3|0
1644310620000|2022-02-08 08:57:00|838.5|837.5|838.5|837.3|838.8|837.5|838.5|837.3|60
1644310630000|2022-02-08 08:57:10||837||837.3||837.3||837|34
1644310640000|2022-02-08 08:57:20|||||||||11
1644310650000|2022-02-08 08:57:30||837||837.3||837.3||837|16
1644310660000|2022-02-08 08:57:40||837||837||837.3||837|5
1644310670000|2022-02-08 08:57:50|838.3||838.3||838.3||838.3||0
1644310680000|2022-02-08 08:58:00|838.5|837.3|838.5|837.3|838.5|837.3|838.5|837.3|2
1644310690000|2022-02-08 08:58:10||837||837.3||837.3||837|8
1644310700000|2022-02-08 08:58:20|838.8||838.8||838.8||838.5||2
1644310710000|2022-02-08 08:58:30|838.5||838.5||838.5||838.5||0
1644310740000|2022-02-08 08:59:00|838.3|837|838.5|837|838.5|837.3|838.3|837|8
1644310750000|2022-02-08 08:59:10||837.3||837.3||837.3||837.3|0
1644310760000|2022-02-08 08:59:20||837||837.3||837.3||837|3
1644310770000|2022-02-08 08:59:30|838.8||838.5||838.8||838.5||0
1644310780000|2022-02-08 08:59:40|838.8||838.8||838.8||838.5||2
1644310790000|2022-02-08 08:59:50|838.5||838.8||838.8||838.5||0
1644310800000|2022-02-08 09:00:00|838.5|837.5|838.8|837.5|838.8|837.5|838.5|837.3|2
1644310820000|2022-02-08 09:00:20|839|837.8|839|837.8|839|837.8|838.8|837.8|0
1644310830000|2022-02-08 09:00:30|839.3|838|839.3|838|839.3|838|839.3|838|6
1644310840000|2022-02-08 09:00:40|839.5||839.3||839.5||839.3||0
1644310850000|2022-02-08 09:00:50|839.5||839.3||839.5||839.3||0
1644310860000|2022-02-08 09:01:00|839.5||839.3||839.5||839.3||1
1644310880000|2022-02-08 09:01:20|839.5||839.5||839.5||839.5||0
1644310890000|2022-02-08 09:01:30|839.8|838.3|839.5|838.3|839.8|838.3|839.5|838.3|0
1644310900000|2022-02-08 09:01:40|839.3|838|839.5|838|839.5|838|839.3|838|1
1644310910000|2022-02-08 09:01:50|839.3||839.3||839.5||839.3||0
1644310920000|2022-02-08 09:02:00|839.5||839.3||839.5||839.3||1
1644310930000|2022-02-08 09:02:10|839.5|838.3|839.5|838.3|839.8|838.3|839.5|838.3|7
1644310940000|2022-02-08 09:02:20|||||||||1
1644310950000|2022-02-08 09:02:30|839.8|838.5|839.8|838.5|839.8|838.5|839.8|838.5|0
1644310960000|2022-02-08 09:02:40|839.5|838.3|839.5|838.3|839.8|838.3|839.5|838.3|0
1644310970000|2022-02-08 09:02:50|839.3|838|839.3|838|839.3|838|839.3|838|0
1644310980000|2022-02-08 09:03:00|839|837.8|839|837.8|839.3|837.8|839|837.8|11
1644310990000|2022-02-08 09:03:10|||||||||1
1644311010000|2022-02-08 09:03:30|839.3||839||839.3||839||0
1644311020000|2022-02-08 09:03:40|839.3||839||839.3||839||0
1644311040000|2022-02-08 09:04:00||837.5||837.8||837.8||837.5|2
1644311060000|2022-02-08 09:04:20|839.3|838|839.3|838|839.5|838|839|838|0
1644311070000|2022-02-08 09:04:30|839.5|838.3|839.5|838.3|839.8|838.3|839.5|838.3|0
1644311090000|2022-02-08 09:04:50|839.8||839.8||839.8||839.8||0
1644311100000|2022-02-08 09:05:00|840|838.5|839.8|838.5|840|838.8|839.8|838.5|1
1644311110000|2022-02-08 09:05:10||838.3||838.5||838.5||838.3|1
1644311120000|2022-02-08 09:05:20||838.3||838.5||838.5||838.3|0
1644311130000|2022-02-08 09:05:30|840|838.8|840|838.5|840|838.8|840|838.5|10
1644311140000|2022-02-08 09:05:40||838.8||838.8||838.8||838.5|0
1644311150000|2022-02-08 09:05:50|840.3|839|840.3|839|840.3|839|840.3|838.8|1
1644311160000|2022-02-08 09:06:00|840|838.8|840.3|838.8|840.3|839|840|838.8|4
1644311170000|2022-02-08 09:06:10||839||839||839||838.8|3
1644311180000|2022-02-08 09:06:20|840.5|839.3|840.3|839|840.5|839.3|840.3|839|0
1644311190000|2022-02-08 09:06:30|840|838.8|840|838.8|840|838.8|840|838.8|1
1644311200000|2022-02-08 09:06:40|840.3|839|840.3|838.8|840.3|839|840|838.8|1
1644311210000|2022-02-08 09:06:50|840|839|840.3|838.8|840.3|839|840|838.8|0
1644311220000|2022-02-08 09:07:00||839||839||839||838.8|0
1644311230000|2022-02-08 09:07:10||838.8||839||839||838.8|0
1644311240000|2022-02-08 09:07:20||838.8||839||839||838.8|0
1644311250000|2022-02-08 09:07:30|840|838.8|840|838.8|840.3|838.8|840|838.8|0
1644311260000|2022-02-08 09:07:40|840.3||840||840.3||840||0
1644311270000|2022-02-08 09:07:50|840.3|839|840.3|839|840.3|839|840.3|839|0
1644311280000|2022-02-08 09:08:00|840|838.8|840|838.8|840.3|838.8|840|838.8|0
1644311300000|2022-02-08 09:08:20|840.3||840.3||840.3||840||0
1644311310000|2022-02-08 09:08:30|840|839|840.3|839|840.3|839|840|839|0
1644311320000|2022-02-08 09:08:40||838.8||839||839||838.8|0
1644311330000|2022-02-08 09:08:50|840|838.8|840.3|838.8|840.3|839|840|838.8|1
1644311340000|2022-02-08 09:09:00|840||840.3||840.3||840||0
1644311350000|2022-02-08 09:09:10|840||840||840.3||840||0
1644311360000|2022-02-08 09:09:20|840.3||840||840.3||840||0
1644311370000|2022-02-08 09:09:30|839.8|838.5|839.8|838.5|839.8|838.5|839.8|838.5|3
1644311380000|2022-02-08 09:09:40|840||839.8||840||839.8||0
1644311390000|2022-02-08 09:09:50|840|838.3|839.8|838.3|840|838.3|839.8|838.3|2
1644311400000|2022-02-08 09:10:00|839.5||839.8||839.8||839.5||0
1644311410000|2022-02-08 09:10:10||838.5||838.5||838.5||838.3|0
1644311420000|2022-02-08 09:10:20|840||839.8||840||839.8||1
1644311430000|2022-02-08 09:10:30|840||839.8||840||839.8||0
1644311470000|2022-02-08 09:11:10|840||840||840||839.8||0
1644311480000|2022-02-08 09:11:20|839.8||840||840||839.8||0
1644311490000|2022-02-08 09:11:30|840.3|838.8|840.3|838.8|840.3|838.8|840.3|838.8|0
1644311500000|2022-02-08 09:11:40||839||839||839||839|0
1644311520000|2022-02-08 09:12:00||838.8||838.8||838.8||838.8|0
1644311530000|2022-02-08 09:12:10|840||840||840||840||0
1644311540000|2022-02-08 09:12:20|840.3|839|840.3|839|840.3|839|840.3|839|0
1644311550000|2022-02-08 09:12:30||838.8||838.8||839||838.8|0
1644311560000|2022-02-08 09:12:40||839||838.8||839||838.8|1
1644311570000|2022-02-08 09:12:50|840||840||840||840||0
1644311580000|2022-02-08 09:13:00|840.3|838.5|840|838.5|840.3|838.5|839.8|838.5|0
1644311590000|2022-02-08 09:13:10|839.8|838.3|839.8|838.3|839.8|838.3|839.5|838.3|1
1644311610000|2022-02-08 09:13:30||838.5||838.5||838.5||838.5|0
1644311620000|2022-02-08 09:13:40|840||840||840||840||0
1644311630000|2022-02-08 09:13:50||838.8||838.8||838.8||838.8|0
1644311640000|2022-02-08 09:14:00|839.8|838.5|839.8|838.5|839.8|838.5|839.8|838.5|1
1644311660000|2022-02-08 09:14:20|839.5|838.3|839.5|838.3|839.8|838.3|839.5|838.3|1
1644311700000|2022-02-08 09:15:00|839.8||839.5||839.8||839.5||0
1644311720000|2022-02-08 09:15:20|839|838|839|837.8|839|838|839|837.8|6
1644311730000|2022-02-08 09:15:30|||||||||1
1644311740000|2022-02-08 09:15:40|||||||||22
1644311750000|2022-02-08 09:15:50|||||||||13
1644311760000|2022-02-08 09:16:00|839.3|838|839.3|838|839.3|838|839.3|838|2
1644311770000|2022-02-08 09:16:10|839.5||839.3||839.5||839.3||0
1644311790000|2022-02-08 09:16:30|839|837.8|839.3|837.8|839.3|838|839|837.8|5
1644311800000|2022-02-08 09:16:40||838||838||838||837.8|0
1644311810000|2022-02-08 09:16:50|839.5||839.3||839.5||839.3||15
1644311820000|2022-02-08 09:17:00|839.5||839.3||839.5||839.3||3
1644311830000|2022-02-08 09:17:10|839.5|837.8|839.3|838|839.5|838|839.3|837.8|18
1644311860000|2022-02-08 09:17:40|839|837.8|839.3|837.8|839.3|837.8|839|837.8|9
1644311870000|2022-02-08 09:17:50||838||838||838||838|0
1644311890000|2022-02-08 09:18:10|||||||||24
1644311900000|2022-02-08 09:18:20|||||||||4
1644311910000|2022-02-08 09:18:30|839.5||839.3||839.5||839.3||0
1644311950000|2022-02-08 09:19:10|839.5|838.3|839.5|838.3|839.8|838.3|839.5|838.3|0
1644311960000|2022-02-08 09:19:20|839.8||839.8||839.8||839.5||0
1644311970000|2022-02-08 09:19:30|839.5||839.5||839.8||839.5||0
1644311980000|2022-02-08 09:19:40|839.8||839.8||839.8||839.5||0
1644311990000|2022-02-08 09:19:50|839.5||839.5||839.5||839.5||0
1644312000000|2022-02-08 09:20:00||838||838||838||838|5
1644312010000|2022-02-08 09:20:10|839.8|838.3|839.8|838.3|839.8|838.3|839.8|838.3|0
1644312030000|2022-02-08 09:20:30||838.5||838.5||838.5||838.5|0
1644312040000|2022-02-08 09:20:40|840|838.8|840|838.8|840|838.8|840|838.8|0
1644312050000|2022-02-08 09:20:50|840.3||840.3||840.3||840||2
1644312060000|2022-02-08 09:21:00|840||840.3||840.3||840||0
1644312070000|2022-02-08 09:21:10|840||840||840.3||840||0
1644312080000|2022-02-08 09:21:20|840.3|839|840.3|839|840.3|839|840|839|0
1644312090000|2022-02-08 09:21:30|840|838.8|840.3|838.8|840.3|839|840|838.8|2
1644312100000|2022-02-08 09:21:40|840||840||840||840||0
1644312110000|2022-02-08 09:21:50|840.3|839|840.3|838.8|840.3|839|840.3|838.8|1
1644312120000|2022-02-08 09:22:00|840.5|839|840.8|839.3|840.8|839.3|840.5|839|3
1644312130000|2022-02-08 09:22:10|841|839.5|840.8|839.5|841|839.5|840.8|839.5|4
1644312140000|2022-02-08 09:22:20|841|839.8|841.3|839.8|841.3|839.8|840.8|839.8|0
1644312150000|2022-02-08 09:22:30|841|840|841|839.8|841|840|841|839.8|1
1644312160000|2022-02-08 09:22:40|841.3|840|841.3|840|841.3|840|841|840|0
1644312170000|2022-02-08 09:22:50|841.5||841.3||841.5||841.3||8
1644312180000|2022-02-08 09:23:00|841.5|840.3|841.5|840|841.5|840.3|841.3|840|0
1644312190000|2022-02-08 09:23:10|841.3|840.3|841.5|840.3|841.8|840.3|841.3|840.3|0
1644312200000|2022-02-08 09:23:20|841.8|840.5|841.8|840.3|841.8|840.5|841.5|840.3|1
1644312210000|2022-02-08 09:23:30||840.5||840.5||840.5||840.3|4
1644312220000|2022-02-08 09:23:40|841.3|840|841.3|840|841.3|840|841.3|840|38
1644312230000|2022-02-08 09:23:50|841.5|840.3|841.8|840.3|841.8|840.3|841.3|840.3|0
1644312260000|2022-02-08 09:24:20|841.5|840|841.5|840.3|841.8|840.3|841.5|840|0
1644312270000|2022-02-08 09:24:30||840||840.3||840.3||840|0
1644312280000|2022-02-08 09:24:40|||||||||5
1644312290000|2022-02-08 09:24:50|841.8||841.5||841.8||841.5||0
1644312300000|2022-02-08 09:25:00||840||840||840||840|0
1644312310000|2022-02-08 09:25:10|841.8|840.3|841.8|840.5|842|840.5|841.8|840.3|3
1644312320000|2022-02-08 09:25:20|842|840.8|842|840.8|842|840.8|841.8|840.8|6
1644312340000|2022-02-08 09:25:40|841.8|840.5|841.8|840.5|841.8|840.5|841.8|840.5|35
1644312350000|2022-02-08 09:25:50|842||842||842||842||1
1644312360000|2022-02-08 09:26:00|841.8|840.3|841.8|840.3|841.8|840.3|841.5|840.3|6
1644312370000|2022-02-08 09:26:10|841.3|840|840|838.8|841.3|840|840|838.5|29
1644312380000|2022-02-08 09:26:20|840.3|839|840.3|839|840.3|839|840|839|13
1644312400000|2022-02-08 09:26:40|840|838.8|840|838.8|840|838.8|840|838.8|0
1644312410000|2022-02-08 09:26:50|840.3|838.5|839.8|838.5|840.3|838.5|839.8|838.5|4
1644312420000|2022-02-08 09:27:00|840||839.8||840||839.8||3
1644312430000|2022-02-08 09:27:10|839.5|838.3|839.5|838.3|839.8|838.3|839.5|838.3|18
1644312440000|2022-02-08 09:27:20||838||838.3||838.3||838|0
1644312450000|2022-02-08 09:27:30|839.3|838|839.3|838|839.3|838.3|839.3|838|10
1644312460000|2022-02-08 09:27:40|839.5||839.3||839.5||839.3||0
1644312470000|2022-02-08 09:27:50|839.5|838.3|839.5|838|839.5|838.3|839.3|838|10
1644312480000|2022-02-08 09:28:00|839.3||839.5||839.5||839.3||0
1644312490000|2022-02-08 09:28:10|839.3||839.5||839.5||839.3||1
1644312500000|2022-02-08 09:28:20|839.3||839.5||839.5||839.3||0
1644312510000|2022-02-08 09:28:30|839.3||839.3||839.3||839.3||0
1644312520000|2022-02-08 09:28:40|839.5|838.3|839.8|838.3|839.8|838.5|839.3|838.3|5
1644312530000|2022-02-08 09:28:50||838.5||838.5||838.5||838.5|0
1644312540000|2022-02-08 09:29:00||838.3||838.3||838.3||838.3|0
1644312550000|2022-02-08 09:29:10||838.5||838.3||838.5||838.3|0
1644312560000|2022-02-08 09:29:20|839.5|838|839.3|837.8|839.5|838|839.3|837.8|0
1644312570000|2022-02-08 09:29:30|839|837.5|838.8|837.5|839.3|837.5|838.8|837.5|1
1644312580000|2022-02-08 09:29:40|839||838.8||839||838.8||0
1644312590000|2022-02-08 09:29:50|839|837.8|839|837.8|839|837.8|839|837.8|3
1644312600000|2022-02-08 09:30:00|||||||||5
1644312610000|2022-02-08 09:30:10|839.3||839||839.3||839||0
1644312630000|2022-02-08 09:30:30|839.3||839.3||839.3||839.3||0
1644312640000|2022-02-08 09:30:40|839|837.5|839|837.5|839|837.5|838.8|837.5|1
1644312650000|2022-02-08 09:30:50||837.8||837.8||837.8||837.8|156
1644312680000|2022-02-08 09:31:20|839.3||839.3||839.3||839||0
1644312690000|2022-02-08 09:31:30|839|838|839.3|838|839.3|838|839|838|0
1644312700000|2022-02-08 09:31:40|||||||||1
1644312720000|2022-02-08 09:32:00||837.8||837.8||838||837.8|0
1644312730000|2022-02-08 09:32:10|839|838|839|837.8|839|838|839|837.8|1
1644312740000|2022-02-08 09:32:20|839.3|838|839.3|838|839.3|838|839|838|0
1644312760000|2022-02-08 09:32:40|||||||||5
1644312770000|2022-02-08 09:32:50|839.5|838.3|839.3|838|839.5|838.3|839.3|838|1
1644312780000|2022-02-08 09:33:00|839.5||839.5||839.5||839.3||0
1644312790000|2022-02-08 09:33:10|839.3|838.3|839.3|838|839.3|838.3|839.3|838|265
1644312810000|2022-02-08 09:33:30|839.5|838.3|839.5|838.3|839.5|838.3|839.5|838|2
1644312820000|2022-02-08 09:33:40|839.3|838|839.3|838|839.3|838|839.3|838|0
1644312830000|2022-02-08 09:33:50|839|837.8|839|837.8|839|837.8|839|837.8|4
1644312840000|2022-02-08 09:34:00||837.5||837.8||837.8||837.5|3
1644312850000|2022-02-08 09:34:10|839.3||839||839.3||839||2
1644312860000|2022-02-08 09:34:20|838.8|837.5|838.3|837|838.8|837.5|838.3|837|133
1644312870000|2022-02-08 09:34:30|838.5||838.5||838.5||838.3||3
1644312880000|2022-02-08 09:34:40|838.3||838.3||838.3||838.3||0
1644312900000|2022-02-08 09:35:00|838|836.5|838|836.8|838|836.8|838|836.5|53
1644312910000|2022-02-08 09:35:10|838.3|836.5|838|836.8|838.3|836.8|838|836.5|0
1644312920000|2022-02-08 09:35:20|838.3|837|838.3|837|838.3|837|838|837|0
1644312930000|2022-02-08 09:35:30|838.5|837.3|838.8|837.5|838.8|837.5|838.5|837.3|0
1644312940000|2022-02-08 09:35:40|839|837.8|839|837.5|839|837.8|838.8|837.5|136
1644312950000|2022-02-08 09:35:50|838.8|837.3|838.5|837.3|838.8|837.3|838.5|837.3|7
1644312960000|2022-02-08 09:36:00|838.3|837|838.3|836.8|838.3|837|838.3|836.8|5
1644312970000|2022-02-08 09:36:10||837||837||837||836.8|0
1644312980000|2022-02-08 09:36:20|838|836.8|838|836.8|838.3|837|838|836.8|0
1644312990000|2022-02-08 09:36:30|837.8|836.5|837.8|836.5|837.8|836.5|837.8|836.5|17
1644313010000|2022-02-08 09:36:50|837.3|836|837.3|836|837.3|836|837.3|836|52
1644313020000|2022-02-08 09:37:00|||||||||1
1644313030000|2022-02-08 09:37:10|||||||||38
1644313040000|2022-02-08 09:37:20|||||||||5
1644313050000|2022-02-08 09:37:30|837.5|836.3|837.5|836.3|837.5|836.3|837.3|836|40
1644313060000|2022-02-08 09:37:40||836||836.3||836.3||836|2
1644313080000|2022-02-08 09:38:00|837.3|836|837.3|836|837.5|836|837.3|836|9
1644313120000|2022-02-08 09:38:40|837.5||837.3||837.5||837.3||50
1644313140000|2022-02-08 09:39:00|837.5||837.3||837.5||837.3||0
1644313150000|2022-02-08 09:39:10|837|835.8|837|835.8|837|835.8|837|835.8|48
1644313170000|2022-02-08 09:39:30|836.8|835.5|836.5|835.3|836.8|835.5|836.5|835.3|172
1644313180000|2022-02-08 09:39:40|836.8|835|836.5|835.3|836.8|835.3|836.5|835|11
1644313190000|2022-02-08 09:39:50||835||835||835||835|0
1644313200000|2022-02-08 09:40:00|836.3|835.3|836.5|835|836.5|835.3|836.3|835|9
1644313210000|2022-02-08 09:40:10||835.3||835||835.3||835|0
1644313220000|2022-02-08 09:40:20|836.8|835.5|837.3|835.8|837.3|835.8|836.8|835.5|0
1644313230000|2022-02-08 09:40:30||836||836||836||836|3
1644313240000|2022-02-08 09:40:40|837.5|836.3|837.5|836|837.5|836.3|837.3|836|1
1644313250000|2022-02-08 09:40:50|837.3|836.3|837.3|836|837.5|836.3|837.3|836|0
1644313260000|2022-02-08 09:41:00|837.5||837.3||837.5||837.3||2
1644313280000|2022-02-08 09:41:20|837.5|836.3|837.3|836|837.5|836.3|837.3|836|88
1644313290000|2022-02-08 09:41:30|837|835.8|837.3|836|837.3|836|837|835.8|1
1644313310000|2022-02-08 09:41:50|||||||||1
1644313320000|2022-02-08 09:42:00|837|835.8|837|835.8|837|836|837|835.8|2
1644313330000|2022-02-08 09:42:10|836.8|835.5|836.5|835.3|836.8|835.5|836.5|835.3|1
1644313340000|2022-02-08 09:42:20|836.3|835|836.3|835|836.3|835|836.3|834.8|0
1644313350000|2022-02-08 09:42:30||834.8||835||835||834.8|65
1644313360000|2022-02-08 09:42:40|836|834.8|836.3|835|836.3|835|836|834.8|49
1644313370000|2022-02-08 09:42:50|836.5||836.3||836.5||836.3||2
1644313380000|2022-02-08 09:43:00|836.5|834.8|836.3|834.8|836.5|834.8|836.3|834.8|11
1644313390000|2022-02-08 09:43:10|836||836||836||836||45
1644313400000|2022-02-08 09:43:20|835.8|834.5|835.8|834.5|835.8|834.5|835.8|834.5|46
1644313410000|2022-02-08 09:43:30|835.5|834.3|835.5|834|835.5|834.3|835.3|834|14
1644313420000|2022-02-08 09:43:40|835.3|834.3|835.3|834|835.3|834.3|835.3|834|9
1644313430000|2022-02-08 09:43:50|835.5|834.3|835.5|834.3|835.5|834.3|835.5|834.3|0
1644313440000|2022-02-08 09:44:00|835.8|834.5|835.8|834.5|835.8|834.5|835.5|834.5|7
1644313450000|2022-02-08 09:44:10|836|834.8|836|834.8|836|834.8|836|834.8|0
1644313460000|2022-02-08 09:44:20||834.5||834.5||834.5||834.5|9
1644313470000|2022-02-08 09:44:30|835.8|834.8|835.8|834.5|835.8|834.8|835.8|834.5|1
1644313480000|2022-02-08 09:44:40|836|834.3|836|834.5|836|834.5|836|834.3|14
1644313490000|2022-02-08 09:44:50|835.8||836||836||835.8||0
1644313500000|2022-02-08 09:45:00|||||||||1
1644313510000|2022-02-08 09:45:10||834.8||834.8||834.8||834.8|0
1644313520000|2022-02-08 09:45:20|836.3|835|836.3|834.8|836.3|835|836|834.8|0
1644313530000|2022-02-08 09:45:30|836||836||836||836||1
1644313540000|2022-02-08 09:45:40|836.3||836.3||836.3||836.3||0
1644313550000|2022-02-08 09:45:50|836||836||836.3||836||0
1644313560000|2022-02-08 09:46:00|836.3|835|836.5|835|836.5|835|836.3|835|1
1644313570000|2022-02-08 09:46:10|836.3||836.3||836.5||836.3||46
1644313600000|2022-02-08 09:46:40||834.8||835||835||834.8|1
1644313610000|2022-02-08 09:46:50|836.5|834.8|836|834.5|836.5|835.3|836|834.5|46
1644313620000|2022-02-08 09:47:00|835.8||835.8||835.8||835.8||1
1644313630000|2022-02-08 09:47:10|835.5|834.3|835.8|834.3|835.8|834.5|835.5|834.3|0
1644313640000|2022-02-08 09:47:20|836|834.5|835.8|834.5|836|834.5|835.8|834.3|0
1644313650000|2022-02-08 09:47:30|835.5|834.3|835.5|834.3|835.5|834.3|835.5|834.3|69
1644313660000|2022-02-08 09:47:40|835.8|834.5|836|834.5|836|834.5|835.5|834.5|4
1644313670000|2022-02-08 09:47:50||834.8||834.5||834.8||834.5|64
1644313680000|2022-02-08 09:48:00|835.8||836||836||835.8||17
1644313690000|2022-02-08 09:48:10|835.8|834.8|836|834.8|836|834.8|835.8|834.5|15
1644313700000|2022-02-08 09:48:20|836.3|834.5|836|834.8|836.3|834.8|836|834.5|5
1644313710000|2022-02-08 09:48:30||834.5||834.8||834.8||834.5|6
1644313720000|2022-02-08 09:48:40|835.8|834.5|836.3|834.8|836.3|834.8|835.8|834.5|20
1644313730000|2022-02-08 09:48:50|836.5|835|836.3|835|836.5|835.3|836.3|835|3
1644313740000|2022-02-08 09:49:00|836.5|834.8|836.3|834.8|836.5|835|836.3|834.8|0
1644313750000|2022-02-08 09:49:10|836||836||836.3||836||0
1644313760000|2022-02-08 09:49:20|836.3|834.5|835.8|834.5|836.3|834.5|835.8|834.5|0
1644313770000|2022-02-08 09:49:30|836|834.8|836.3|835|836.5|835|836|834.8|66
1644313780000|2022-02-08 09:49:40|836.5|834.8|836.8|835.3|836.8|835.3|836.3|834.8|36
1644313790000|2022-02-08 09:49:50|836.5||836.5||836.5||836.5||2
1644313800000|2022-02-08 09:50:00|836.3|835|836.5|835.3|836.5|835.3|836.3|835|12
1644313810000|2022-02-08 09:50:10|836.3|835|836.5|835.3|836.8|835.3|836.3|835|9
1644313820000|2022-02-08 09:50:20|836.8||836.5||836.8||836.5||0
1644313830000|2022-02-08 09:50:30|836.8||836.8||836.8||836.8||0
1644313840000|2022-02-08 09:50:40|836.5||836.8||836.8||836.5||1
1644313850000|2022-02-08 09:50:50||835.5||835.3||835.5||835.3|1
1644313860000|2022-02-08 09:51:00|836.5|835.5|836.8|835.3|836.8|835.5|836.5|835.3|11
1644313870000|2022-02-08 09:51:10||835.5||835.3||835.5||835.3|0
1644313880000|2022-02-08 09:51:20|836.5|835.5|836.5|835.3|836.5|835.5|836.5|835.3|0
1644313890000|2022-02-08 09:51:30|836.8||836.8||836.8||836.5||0
1644313900000|2022-02-08 09:51:40|836.5||836.5||836.5||836.5||0
1644313920000|2022-02-08 09:52:00|836.8||836.5||836.8||836.5||0
1644313930000|2022-02-08 09:52:10|836.8|835.5|836.8|835.3|836.8|835.5|836.8|835.3|0
1644313940000|2022-02-08 09:52:20||835.5||835.5||835.5||835.3|1
1644313950000|2022-02-08 09:52:30||835.3||835.3||835.5||835.3|0
1644313960000|2022-02-08 09:52:40||835.5||835.3||835.5||835.3|1
1644313970000|2022-02-08 09:52:50||835.5||835.5||835.5||835.3|0
1644313980000|2022-02-08 09:53:00|836.5|835.3|836.5|835.3|836.5|835.3|836.5|835.3|2
1644314030000|2022-02-08 09:53:50|||||||||25
1644314040000|2022-02-08 09:54:00|||||||||12
1644314050000|2022-02-08 09:54:10|836.8|835.5|836.8|835.3|836.8|835.5|836.5|835.3|6
1644314060000|2022-02-08 09:54:20||835.5||835.5||835.5||835.5|0
1644314070000|2022-02-08 09:54:30|836.5|835.3|836.5|835.3|836.5|835.3|836.5|835.3|8
1644314090000|2022-02-08 09:54:50|||||||||4
1644314100000|2022-02-08 09:55:00|836.3|835|836|834.8|836.3|835|836|834.5|70
1644314110000|2022-02-08 09:55:10|835.8|834.5|835.8|834.5|835.8|834.8|835.8|834.5|0
1644314120000|2022-02-08 09:55:20|835.5|834.3|835.5|834.3|835.5|834.3|835.5|834.3|76
1644314130000|2022-02-08 09:55:30|835.3|834|835.3|833.8|835.3|834|835.3|833.8|0
1644314140000|2022-02-08 09:55:40|835|834|835|833.8|835.3|834|835|833.8|1
1644314160000|2022-02-08 09:56:00|||||||||5
1644314170000|2022-02-08 09:56:10|||||||||26
1644314210000|2022-02-08 09:56:50|834.8|833.5|834.8|833.5|834.8|833.5|834.8|833.5|11
1644314220000|2022-02-08 09:57:00|835|833.8|835|833.8|835|833.8|835|833.8|32
1644314230000|2022-02-08 09:57:10|||||||||1
1644314240000|2022-02-08 09:57:20||833.5||833.8||833.8||833.5|0
1644314250000|2022-02-08 09:57:30|834.8|833.5|835|833.5|835|833.5|834.8|833.5|0
1644314260000|2022-02-08 09:57:40|834.8||834.8||835||834.8||0
1644314270000|2022-02-08 09:57:50|835|833.8|834.8|833.5|835|833.8|834.8|833.5|1
1644314280000|2022-02-08 09:58:00|835||835||835||834.8||0
1644314290000|2022-02-08 09:58:10|834.8|833.8|835|833.8|835|833.8|834.8|833.5|5
1644314300000|2022-02-08 09:58:20||833.5||833.5||833.8||833.5|0
1644314310000|2022-02-08 09:58:30||833.8||833.5||833.8||833.5|0
1644314320000|2022-02-08 09:58:40|834.8||834.8||834.8||834.8||1
1644314330000|2022-02-08 09:58:50|||||||||8
1644314340000|2022-02-08 09:59:00|834.5|833.3|834|832.8|834.5|833.3|834|832.8|86
1644314350000|2022-02-08 09:59:10|833.8|832.5|833.8|832.5|834|832.8|833.8|832.5|7
1644314390000|2022-02-08 09:59:50|833.5|832.3|833.5|832.3|833.8|832.3|833.5|832|50
1644314400000|2022-02-08 10:00:00|833.8|832|833.3|832|833.8|832.3|833.3|832|0
1644314410000|2022-02-08 10:00:10|833.5|831.8|833.3|832|833.5|832.3|833.3|831.8|1
1644314420000|2022-02-08 10:00:20|833.5|831.8|833.3|831.8|833.5|832|833|831.8|10
1644314430000|2022-02-08 10:00:30||832||832||832||832|0
1644314440000|2022-02-08 10:00:40||831.8||832||832||831.8|0
1644314450000|2022-02-08 10:00:50||831.8||831.8||832||831.8|0
1644314460000|2022-02-08 10:01:00|833|832|833|831.8|833|832|833|831.8|0
1644314470000|2022-02-08 10:01:10|833.3|832|833.5|832.3|833.5|832.3|833|832|1
1644314480000|2022-02-08 10:01:20||832||832.3||832.3||832|16
1644314490000|2022-02-08 10:01:30|833.8|832.5|833.8|832.5|833.8|832.5|833.8|832.3|35
1644314500000|2022-02-08 10:01:40|834|832.8|834.3|833|834.3|833|834|832.8|77
1644314510000|2022-02-08 10:01:50||832.8||832.8||833||832.8|5
1644314520000|2022-02-08 10:02:00|834|833|834|832.5|834|833|834|832.5|0
1644314530000|2022-02-08 10:02:10|833.8|832.8|833.8|832.5|833.8|832.8|833.8|832.5|0
1644314540000|2022-02-08 10:02:20|834||834||834||834||4
1644314550000|2022-02-08 10:02:30|833.8||833.8||833.8||833.8||3
1644314560000|2022-02-08 10:02:40|834|832.8|834|832.8|834|832.8|834|832.8|2
1644314580000|2022-02-08 10:03:00|833.8|832.5|833.8|832.5|833.8|832.5|833.8|832.5|0
1644314590000|2022-02-08 10:03:10|834||833.8||834||833.8||0
1644314600000|2022-02-08 10:03:20|833.5|832.3|833.3|832|833.5|832.3|833.3|832|11
1644314610000|2022-02-08 10:03:30|833.5|832.3|833.5|832|833.5|832.3|833.5|832|16
1644314620000|2022-02-08 10:03:40|833.3||833.3||833.5||833.3||1
1644314640000|2022-02-08 10:04:00|833.5|831.8|833|831.8|833.5|831.8|833|831.8|1
1644314650000|2022-02-08 10:04:10|833.3|832|833.3|832|833.3|832|833.3|832|6
1644314680000|2022-02-08 10:04:40|833|831.8|833.3|832|833.3|832|833|831.8|61
1644314690000|2022-02-08 10:04:50|833.5|832.3|833.5|832.3|833.5|832.3|833.5|832.3|17
1644314700000|2022-02-08 10:05:00||832||832.3||832.3||832|9
1644314710000|2022-02-08 10:05:10|833.3|832|833.3|832|833.3|832|833.3|832|1
1644314720000|2022-02-08 10:05:20|833.5|832.3|833.5|832.3|833.5|832.3|833.5|832|0
1644314730000|2022-02-08 10:05:30|833.3|832|833.5|832|833.5|832|833.3|832|1
1644314740000|2022-02-08 10:05:40|833.3|832.3|833.5|832|833.5|832.3|833.3|832|4
1644314750000|2022-02-08 10:05:50||832.3||832||832.3||832|0
1644314770000|2022-02-08 10:06:10||832.3||832.3||832.3||832|6
1644314780000|2022-02-08 10:06:20|833.3|831.8|833.3|831.8|833.3|832|833|831.8|34
1644314790000|2022-02-08 10:06:30|833|832|833|831.8|833.3|832|833|831.8|9
1644314800000|2022-02-08 10:06:40||831.5||831.5||831.5||831.5|4
1644314810000|2022-02-08 10:06:50|832.8|831.3|832.5|831.3|832.8|831.3|832.3|831|91
1644314820000|2022-02-08 10:07:00|832.3|831|832.3|831|832.5|831|832.3|831|5
1644314830000|2022-02-08 10:07:10|832.5|831.3|832.5|831.3|832.5|831.3|832.5|831.3|132
1644314840000|2022-02-08 10:07:20|832.8|831|832.8|831.3|832.8|831.3|832.8|831|5
1644314850000|2022-02-08 10:07:30|832.5|831.5|832.5|831.3|832.8|831.5|832.5|831.3|5
1644314860000|2022-02-08 10:07:40|832.8|831.5|833|831.8|833|831.8|832.8|831.5|11
1644314870000|2022-02-08 10:07:50|||||||||39
1644314880000|2022-02-08 10:08:00|833.3|832|833|831.8|833.3|832|833|831.8|80
1644314910000|2022-02-08 10:08:30|832.8|831.5|833|831.5|833|831.5|832.8|831.5|4
1644314920000|2022-02-08 10:08:40|832.8|831.8|832.8|831.5|832.8|831.8|832.8|831.5|3
1644314930000|2022-02-08 10:08:50|833|831.8|833|831.8|833|831.8|833|831.8|15
1644314940000|2022-02-08 10:09:00||831.5||831.8||831.8||831.5|10
1644314950000|2022-02-08 10:09:10|832.8|831.5|832.8|831.5|832.8|831.5|832.8|831.5|4
1644314960000|2022-02-08 10:09:20|833|831.3|832.5|831.3|833|831.3|832.5|831.3|0
1644314970000|2022-02-08 10:09:30||831||831.3||831.3||831|1
1644314980000|2022-02-08 10:09:40||831||831.3||831.3||831|0
1644314990000|2022-02-08 10:09:50|832.3|831|832.3|831|832.3|831|832.3|830.8|49
1644315000000|2022-02-08 10:10:00|832|830.8|832.3|830.8|832.3|830.8|832|830.8|0
1644315010000|2022-02-08 10:10:10|832|831|832.3|831|832.3|831|832|831|16
1644315020000|2022-02-08 10:10:20|832.5|831.3|832.8|831.5|832.8|831.5|832.5|831.3|21
1644315030000|2022-02-08 10:10:30|||||||||9
1644315040000|2022-02-08 10:10:40|833|831.8|832.8|831.5|833|831.8|832.8|831.5|26
1644315050000|2022-02-08 10:10:50|833|831.8|833|831.8|833|831.8|833|831.8|0
1644315060000|2022-02-08 10:11:00|833.3|832|833.3|832|833.3|832|833|832|3
1644315070000|2022-02-08 10:11:10|833.5|832.3|833.3|832|833.5|832.3|833.3|832|27
1644315080000|2022-02-08 10:11:20|833|831.8|833.3|832|833.3|832|833|831.8|52
1644315090000|2022-02-08 10:11:30|833|831.8|833|831.8|833|832|833|831.8|0
1644315100000|2022-02-08 10:11:40|833.3|832|833.3|832|833.3|832|833.3|832|44
1644315110000|2022-02-08 10:11:50|833|831.8|833.3|832|833.3|832|833|831.8|21
1644315120000|2022-02-08 10:12:00|833|831.8|833|831.8|833|832|833|831.8|14
1644315130000|2022-02-08 10:12:10|832.8|831.5|832.8|831.5|832.8|831.5|832.8|831.3|0
1644315140000|2022-02-08 10:12:20||831.3||831.3||831.5||831.3|7
1644315150000|2022-02-08 10:12:30|832.5|831|832.5|831.3|832.5|831.3|832.5|831|0
1644315160000|2022-02-08 10:12:40|832.3|831|832.3|831|832.3|831|832.3|831|0
1644315170000|2022-02-08 10:12:50|||||||||2
1644315180000|2022-02-08 10:13:00|832|830.5|832|830.5|832|830.5|831.5|830.3|25
1644315190000|2022-02-08 10:13:10|831.8|830.8|831.8|830.3|832|830.8|831.8|830.3|3
1644315200000|2022-02-08 10:13:20|831.5|830|831.5|830|831.8|830|831.3|830|0
1644315210000|2022-02-08 10:13:30||830.3||830.3||830.3||830|1
1644315220000|2022-02-08 10:13:40|831.8|830.5|830.8|829.5|831.8|830.5|830.8|829.5|128
1644315230000|2022-02-08 10:13:50|830.5|829.3|830.8|829.5|830.8|829.5|830.5|829.3|4
1644315240000|2022-02-08 10:14:00|830.5|829.3|830.3|828.8|830.5|829.5|830.3|828.8|9
1644315250000|2022-02-08 10:14:10|830.5|829|830.5|829.3|830.5|829.3|830.3|829|4
1644315260000|2022-02-08 10:14:20|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.5|39
1644315270000|2022-02-08 10:14:30|831.3|829.8|831.3|830|831.3|830|831|829.5|127
1644315280000|2022-02-08 10:14:40|831.5||831.3||831.5||831.3||3
1644315290000|2022-02-08 10:14:50|831.5|829.8|831|829.8|831.5|829.8|831|829.8|27
1644315300000|2022-02-08 10:15:00|830.8|829.5|831|829.5|831|829.8|830.8|829.5|1
1644315310000|2022-02-08 10:15:10|831.3|829.8|831.3|829.8|831.3|830|831|829.8|0
1644315320000|2022-02-08 10:15:20|831|830|830.8|829.3|831|830|830.8|829.3|24
1644315330000|2022-02-08 10:15:30||829.5||829.3||829.5||829.3|0
1644315340000|2022-02-08 10:15:40||829.5||829.3||829.5||829.3|0
1644315350000|2022-02-08 10:15:50|830.5||830.8||830.8||830.5||1
1644315360000|2022-02-08 10:16:00||829.5||829.5||829.5||829.3|5
1644315370000|2022-02-08 10:16:10|830.5|829.3|830.8|829.3|830.8|829.5|830.5|829.3|2
1644315380000|2022-02-08 10:16:20||829.5||829.5||829.5||829.3|0
1644315390000|2022-02-08 10:16:30|831||831||831||831||1
1644315400000|2022-02-08 10:16:40||829.8||829.5||829.8||829.5|0
1644315410000|2022-02-08 10:16:50|830.8||830.8||830.8||830.8||0
1644315420000|2022-02-08 10:17:00|830.5|829.3|830|828.8|830.5|829.5|829.8|828.5|17
1644315430000|2022-02-08 10:17:10|830.3|828.5|830.3|829|830.3|829|830|828.5|9
1644315440000|2022-02-08 10:17:20|830.5||830.3||830.5||830.3||11
1644315450000|2022-02-08 10:17:30|830.5|829.3|830.5|829|830.5|829.3|830.3|829|17
1644315460000|2022-02-08 10:17:40|830.3||830.5||830.5||830.3||1
1644315470000|2022-02-08 10:17:50|830.3|829.3|830.5|829.3|830.5|829.3|830.3|829|0
1644315480000|2022-02-08 10:18:00|830.8||830.5||830.8||830.5||0
1644315490000|2022-02-08 10:18:10|830.8|829.5|830.8|829.3|830.8|829.5|830.5|829.3|19
1644315500000|2022-02-08 10:18:20||829.5||829.3||829.5||829.3|20
1644315510000|2022-02-08 10:18:30|831|829.5|830.8|829.5|831|829.8|830.8|829.3|3
1644315520000|2022-02-08 10:18:40||829.3||829.3||829.3||829.3|0
1644315530000|2022-02-08 10:18:50|830.5||830.5||830.5||830.5||5
1644315540000|2022-02-08 10:19:00|830|828.8|829.3|828|830|828.8|829.3|827.8|110
1644315550000|2022-02-08 10:19:10|829|827.8|829|827.8|829.3|828|829|827.5|0
1644315560000|2022-02-08 10:19:20|829.3|828|829.3|827.8|829.3|828|829|827.8|6
1644315570000|2022-02-08 10:19:30|829||829.3||829.3||829||0
1644315580000|2022-02-08 10:19:40|829||829||829.3||829||0
1644315590000|2022-02-08 10:19:50|829.3|828|829|827.8|829.5|828.3|829|827.8|4
1644315600000|2022-02-08 10:20:00||827.5||827.8||827.8||827.5|0
1644315610000|2022-02-08 10:20:10|828.8|827.5|828.8|827.5|828.8|827.5|828.8|827.5|11
1644315620000|2022-02-08 10:20:20|828.5|827.3|828.5|827.3|828.5|827.3|828.3|827|16
1644315630000|2022-02-08 10:20:30|828.3|827|828.5|827|828.5|827|828.3|827|0
1644315640000|2022-02-08 10:20:40|828|826.5|828|826.8|828|826.8|828|826.5|0
1644315650000|2022-02-08 10:20:50|828.5|827|828.3|826.8|828.5|827.3|828.3|826.8|2
1644315660000|2022-02-08 10:21:00|828||828.3||828.3||828||0
1644315670000|2022-02-08 10:21:10|828|826.5|827.5|826|828|826.5|827.3|825.8|7
1644315680000|2022-02-08 10:21:20|827|826.3|827.3|826|827.5|826.3|826.8|825.5|178
1644315690000|2022-02-08 10:21:30|827|825.8|826.8|825.5|827.3|825.8|826.5|825|26
1644315700000|2022-02-08 10:21:40|826.5|825.3|827.3|825.8|827.3|825.8|826.5|825.3|489
1644315710000|2022-02-08 10:21:50|827|825.5|826.5|825.3|827|825.8|826.5|825.3|5
1644315720000|2022-02-08 10:22:00|826.8|825|826.3|824.8|826.8|825.3|826.3|824.8|9
1644315730000|2022-02-08 10:22:10|826.5|825|826.3|824.8|826.5|825|826|824.5|49
1644315740000|2022-02-08 10:22:20|826|825|826|824.8|826|825|825.8|824.5|53
1644315750000|2022-02-08 10:22:30|826.3|825|825.5|824.3|826.3|825|825.3|824|41
1644315760000|2022-02-08 10:22:40|825.8|824|825.5|824|825.8|824|825.3|824|16
1644315770000|2022-02-08 10:22:50|825.3|824.3|824|822.5|825.3|824.3|823.8|822.5|135
1644315780000|2022-02-08 10:23:00|823.8|822.8|824|822.5|824|822.8|823.8|822.5|9
1644315790000|2022-02-08 10:23:10|823.8|822|823.3|822|824|822|823.3|821.8|42
1644315800000|2022-02-08 10:23:20|823|821.8|823.3|821.8|823.5|822|822.8|821.3|2
1644315810000|2022-02-08 10:23:30|823|822|822.8|821.5|823.3|822|822.8|821.5|9
1644315820000|2022-02-08 10:23:40|823|821.3|822.8|821.5|823|821.5|822.8|821.3|13
1644315830000|2022-02-08 10:23:50|823|821.3|822.8|821.3|823|821.3|822.5|821|1
1644315840000|2022-02-08 10:24:00|822.5|821.5|823|821.5|823|821.8|822.5|821.3|7
1644315850000|2022-02-08 10:24:10|823.3|821.8|823.3|822|823.5|822|823|821.8|6
1644315860000|2022-02-08 10:24:20|823|821.8|822.5|821|823|821.8|822.3|821|7
1644315870000|2022-02-08 10:24:30|822|820.5|820.8|819.5|822|820.8|820.8|819.5|61
1644315880000|2022-02-08 10:24:40|820.5|819.3|820.3|818.8|820.5|819.3|820.3|818.8|1
1644315890000|2022-02-08 10:24:50|819.8|819|819.3|817.8|820|819|819.3|817.8|17
1644315900000|2022-02-08 10:25:00|819|817.5|819|817.8|819.5|818|818.8|817.5|0
1644315910000|2022-02-08 10:25:10|819.3|817.5|817.5|816.3|819.3|817.8|817.5|816.3|131
1644315920000|2022-02-08 10:25:20|817.8|816|817.5|816.3|818|816.5|817.5|816|2
1644315930000|2022-02-08 10:25:30|817.8|816|816.3|814.8|817.8|816.3|816.3|814.8|1
1644315940000|2022-02-08 10:25:40|816.5|815|817.3|815.8|817.3|816|815.8|814.3|8
1644315950000|2022-02-08 10:25:50|817.5|816|817.3|816|817.8|816.3|816.8|815.5|15
1644315960000|2022-02-08 10:26:00|817.5|816.3|817.8|816.3|818.3|817|817.5|816.3|11
1644315970000|2022-02-08 10:26:10|818|816.5|818.3|816.8|818.5|817|817.8|816.5|8
1644315980000|2022-02-08 10:26:20|818.5|817|819|817.5|819|817.5|818.5|817|6
1644315990000|2022-02-08 10:26:30|819.8|818.3|819|817.5|819.8|818.3|819|817.5|22
1644316000000|2022-02-08 10:26:40|819.3|817.8|820|818.5|820|818.8|819.3|817.8|4
1644316010000|2022-02-08 10:26:50|820.3|818.8|820|818.5|820.3|819|819.5|818.3|28
1644316020000|2022-02-08 10:27:00|819.8|818.8|820.5|819|820.5|819.3|819.8|818.5|30
1644316030000|2022-02-08 10:27:10|820.8|819.3|822.3|820.8|822.3|820.8|820.8|819|8
1644316040000|2022-02-08 10:27:20|822|821|823.3|821.8|823.3|821.8|822|820.8|21
1644316050000|2022-02-08 10:27:30|823|821.5|823.5|822|823.5|822|822.8|821.3|57
1644316060000|2022-02-08 10:27:40|823.3|822.3|823.8|822.5|823.8|822.5|823.3|822.3|29
1644316070000|2022-02-08 10:27:50|824|822.8|822.8|821.3|824.3|823|822.8|821.3|40
1644316080000|2022-02-08 10:28:00|823|821.5|821.8|820.3|823|821.5|821.5|820.3|1
1644316090000|2022-02-08 10:28:10|821.3|820|821.3|819.8|821.3|820|821|819.5|5
1644316100000|2022-02-08 10:28:20|821.8|820|820.5|819|821.8|820|820.5|819|6
1644316110000|2022-02-08 10:28:30|820.3|819.3|821|819.5|822|820.5|820.3|819|123
1644316120000|2022-02-08 10:28:40|820.5|819.8|821|819.8|821|819.8|820.5|819|59
1644316130000|2022-02-08 10:28:50|820.8|819.5|820.5|819.3|821|819.8|820.5|819.3|40
1644316140000|2022-02-08 10:29:00|820.3|819|820|818.5|820.5|819|819.8|818.3|19
1644316150000|2022-02-08 10:29:10|820.3|818.8|820.5|819.3|820.8|819.3|819.8|818.5|11
1644316160000|2022-02-08 10:29:20|820.3|819|820.3|819|820.5|819.3|820.3|819|2
1644316170000|2022-02-08 10:29:30|820.5|818.8|819.5|818.3|820.5|818.8|819.5|818|21
1644316180000|2022-02-08 10:29:40|819.8|818.5|820|818.8|820.3|819|819.8|818.5|8
1644316190000|2022-02-08 10:29:50|820.3|818.5|820.5|819.3|820.5|819.3|820|818.5|0
1644316200000|2022-02-08 10:30:00|820.3|819|819.3|818|820.5|819|819.3|818|1
1644316210000|2022-02-08 10:30:10|819.5|818.3|819.3|817.8|819.8|818.3|819.3|817.8|5
1644316220000|2022-02-08 10:30:20|819|818|819|817.5|819.3|818|819|817.5|0
1644316230000|2022-02-08 10:30:30|818.8|817.8|818.8|817.5|818.8|817.8|818.8|817.3|0
1644316240000|2022-02-08 10:30:40|819|817.3|818.8|817.3|819|817.5|818.8|817.3|2
1644316250000|2022-02-08 10:30:50|819|817.5|820.3|818.8|820.3|819|819|817.5|7
1644316260000|2022-02-08 10:31:00|820.5|819|820|818.5|820.5|819|819.8|818.5|3
1644316270000|2022-02-08 10:31:10|820.3|818.8|820.5|819|820.5|819|820.3|818.5|1
1644316280000|2022-02-08 10:31:20|820.3|819.3|819.8|818.5|820.8|819.3|819.8|818.3|11
1644316290000|2022-02-08 10:31:30|820|818.8|820.3|818.8|820.3|819|820|818.8|1
1644316300000|2022-02-08 10:31:40|820|819|820.5|819|820.5|819.3|820|819|0
1644316310000|2022-02-08 10:31:50|820.3|819.3|820.3|818.8|820.5|819.3|820|818.8|3
1644316320000|2022-02-08 10:32:00|820.5|819|820.5|819.3|820.8|819.3|820.5|819|4
1644316330000|2022-02-08 10:32:10|820.8|819.5|820.8|819.5|821|819.5|820.8|819.5|0
1644316340000|2022-02-08 10:32:20|820.5|819.3|820.8|819.3|820.8|819.3|820.5|819.3|4
1644316350000|2022-02-08 10:32:30|820.5|819|820.5|819.3|820.5|819.3|820|818.8|1
1644316360000|2022-02-08 10:32:40|820.8|820|821.5|820|821.5|820.3|820.5|820|103
1644316370000|2022-02-08 10:32:50|821.3|820.3|821.5|820.3|821.5|820.3|821.3|820|2
1644316380000|2022-02-08 10:33:00|821.8|820|822|820.5|822|820.8|821.8|820|1
1644316390000|2022-02-08 10:33:10|821.8|820.8|821.8|820.5|822|820.8|821.8|820.5|10
1644316400000|2022-02-08 10:33:20|821.5|820.3|821.5|820|821.5|820.3|821.3|819.8|7
1644316410000|2022-02-08 10:33:30|821.3|820.3|820.8|819.5|821.5|820.3|820.8|819.5|22
1644316420000|2022-02-08 10:33:40|820.5|819.3|820.5|819.3|820.8|819.5|820.3|819|36
1644316430000|2022-02-08 10:33:50|820.3|819|820.8|819.5|820.8|819.5|820.3|819|61
1644316440000|2022-02-08 10:34:00|821|819.8|821|819.5|821|819.8|820.8|819.5|9
1644316450000|2022-02-08 10:34:10|820.8|819.8|820.8|819.5|821|819.8|820.8|819.5|100
1644316460000|2022-02-08 10:34:20|821|819.8|820.8|819.5|821|819.8|820.8|819.5|40
1644316470000|2022-02-08 10:34:30|820.5|819.3|821|819.5|821|819.5|820.5|819.3|10
1644316480000|2022-02-08 10:34:40|820.8|819.8|821.3|819.8|821.3|819.8|820.8|819.5|15
1644316490000|2022-02-08 10:34:50|821|820|821.5|820.3|821.8|820.5|821|820|43
1644316500000|2022-02-08 10:35:00|821.8|820.5|821.5|820.3|821.8|820.5|821.5|820.3|10
1644316510000|2022-02-08 10:35:10|||||||||15
1644316520000|2022-02-08 10:35:20|821.8||821.5||821.8||821.5||2
1644316530000|2022-02-08 10:35:30|||||||||23
1644316540000|2022-02-08 10:35:40|821.8||821.8||821.8||821.8||25
1644316550000|2022-02-08 10:35:50|821.5|820.5|821.5|820.3|821.8|820.5|821.5|820.3|10
1644316560000|2022-02-08 10:36:00|821.8|820.5|821.5|820.3|821.8|820.5|821.3|820|16
1644316570000|2022-02-08 10:36:10|821.8|820.5|822|820.5|822|820.5|821.8|820.5|0
1644316580000|2022-02-08 10:36:20|821.8|820.3|820.5|819|821.8|820.5|820.5|819|55
1644316590000|2022-02-08 10:36:30|820.3|819.3|820.8|819.3|820.8|819.5|820.3|819.3|17
1644316600000|2022-02-08 10:36:40|821|819.5|821|819.8|821.3|819.8|820.8|819.5|13
1644316610000|2022-02-08 10:36:50|821.3|820|821.3|820|821.5|820|821|819.8|5
1644316620000|2022-02-08 10:37:00|821.5|820.3|821.8|820.5|821.8|820.5|821.5|820.3|61
1644316630000|2022-02-08 10:37:10|822|820.8|821.8|820.5|822|820.8|821.8|820.5|19
1644316640000|2022-02-08 10:37:20|822|820.8|822|820.8|822|820.8|821.8|820.8|20
1644316650000|2022-02-08 10:37:30|||||||||67
1644316660000|2022-02-08 10:37:40|822.5|821|822.3|821|822.5|821|822.3|820.8|14
1644316670000|2022-02-08 10:37:50|822.5|820.8|822.8|821.5|822.8|821.5|822.5|820.8|73
1644316680000|2022-02-08 10:38:00|823|821.8|822.8|821.5|823|821.8|822.8|821.5|16
1644316690000|2022-02-08 10:38:10|823|821.8|823.3|822|823.5|822|823|821.5|51
1644316700000|2022-02-08 10:38:20|823.5|822.3|823.3|822|823.5|822.3|823.3|822|10
1644316710000|2022-02-08 10:38:30|823.5|822.3|823.5|822.3|823.5|822.3|823.3|822.3|12
1644316720000|2022-02-08 10:38:40|||||||||14
1644316730000|2022-02-08 10:38:50|823.8|822.5|823.8|822.5|824|822.8|823.8|822.5|16
1644316740000|2022-02-08 10:39:00|824|822.8|824.3|822.8|824.3|823|823.8|822.8|9
1644316750000|2022-02-08 10:39:10|824|822.5|824|822.5|824.3|822.8|823.8|822.5|53
1644316760000|2022-02-08 10:39:20|823.8|822.8|823.5|822|823.8|822.8|823.5|822|21
1644316770000|2022-02-08 10:39:30|823.8|822.3|823.5|822|823.8|822.5|823.3|822|28
1644316780000|2022-02-08 10:39:40|823.8|822.3|823.5|822|823.8|822.5|823.5|822|1
1644316790000|2022-02-08 10:39:50|823.3|822.3|823.8|822.5|823.8|822.5|823.3|822.3|0
1644316800000|2022-02-08 10:40:00|823.5|822.3|823.5|822|823.8|822.3|823.5|822|24
1644316810000|2022-02-08 10:40:10|823.3||823.3||823.5||823.3||0
1644316820000|2022-02-08 10:40:20|823.5|822.3|823.5|822.3|823.8|822.3|823.5|822.3|0
1644316830000|2022-02-08 10:40:30|823.8||823.5||823.8||823.5||0
1644316840000|2022-02-08 10:40:40|823.8||823.8||823.8||823.5||0
1644316850000|2022-02-08 10:40:50|824|822.5|824|822.8|824|822.8|824|822.5|0
1644316860000|2022-02-08 10:41:00|824.3|823|824.3|822.8|824.3|823|824.3|822.8|2
1644316870000|2022-02-08 10:41:10|824.5|823|825.3|823.8|825.3|824|824.5|823|2
1644316880000|2022-02-08 10:41:20|825.5|824|825.3|823.8|825.5|824|825.3|823.8|0
1644316890000|2022-02-08 10:41:30|825|824|825|823.8|825|824|824.8|823.5|0
1644316900000|2022-02-08 10:41:40|825.3|823.5|825.3|824|825.3|824|825|823.5|4
1644316910000|2022-02-08 10:41:50|825.5||825.3||825.5||825.3||1
1644316920000|2022-02-08 10:42:00|825.5|823.8|824.5|823.3|825.5|823.8|824.5|823.3|5
1644316930000|2022-02-08 10:42:10|824.3|823|824.3|823|824.5|823|824.3|822.8|0
1644316940000|2022-02-08 10:42:20|824.5||824.5||824.5||824.5||0
1644316950000|2022-02-08 10:42:30|824.3|823.3|824.5|823|824.5|823.3|824.3|823|0
1644316960000|2022-02-08 10:42:40|824.8|823.3|824.8|823.5|824.8|823.5|824.8|823|0
1644316970000|2022-02-08 10:42:50|825|823.3|824.8|823.3|825|823.3|824.5|823.3|3
1644316980000|2022-02-08 10:43:00|824.5|823|824.5|823|824.5|823|824.3|822.8|2
1644316990000|2022-02-08 10:43:10|824.8|823.3|824.8|823.5|824.8|823.5|824.8|823|5
1644317000000|2022-02-08 10:43:20||823.3||823.3||823.5||823.3|1
1644317010000|2022-02-08 10:43:30|824.5|823.5|824.5|823|824.5|823.5|824.3|823|1
1644317020000|2022-02-08 10:43:40||823.3||823||823.3||823|0
1644317030000|2022-02-08 10:43:50|824.3|822.8|824.3|822.8|824.3|822.8|824|822.8|0
1644317040000|2022-02-08 10:44:00|824.5|823|824.5|823|824.5|823|824.3|822.8|0
1644317050000|2022-02-08 10:44:10|824.3|822.8|824|822.8|824.3|822.8|824|822.8|1
1644317060000|2022-02-08 10:44:20|823.8|822.5|824|822.5|824|822.8|823.8|822.5|0
1644317070000|2022-02-08 10:44:30|823.8|822.8|824.3|822.8|824.3|822.8|823.8|822.8|3
1644317080000|2022-02-08 10:44:40||823||822.8||823||822.8|0
1644317090000|2022-02-08 10:44:50||823||823||823||823|0
1644317100000|2022-02-08 10:45:00|824.5|823.3|824.5|823|824.5|823.3|824.5|823|1
1644317110000|2022-02-08 10:45:10|824.3|823.3|824.5|823.3|824.5|823.3|824.3|823.3|61
1644317120000|2022-02-08 10:45:20|824.8|823.5|824.8|823.5|824.8|823.5|824.8|823.5|7
1644317130000|2022-02-08 10:45:30|824.5|823.3|824.8|823.5|824.8|823.5|824.5|823.3|7
1644317140000|2022-02-08 10:45:40|825|823.8|824.8|823.3|825|823.8|824.8|823.3|36
1644317150000|2022-02-08 10:45:50||823.5||823.3||823.5||823.3|0
1644317160000|2022-02-08 10:46:00|825|823.5|825|823.5|825|823.5|825|823.3|4
1644317170000|2022-02-08 10:46:10|824.8|823.8|825|823.5|825|823.8|824.8|823.5|6
1644317180000|2022-02-08 10:46:20|824.8|823.3|824.3|823|825|823.3|824.3|823|19
1644317190000|2022-02-08 10:46:30|824.5|823.3|824.5|823.3|824.8|823.3|824.5|823.3|3
1644317200000|2022-02-08 10:46:40|824.8|823|824.3|823|824.8|823|824.3|823|0
1644317210000|2022-02-08 10:46:50|824.5||824.3||824.5||824.3||1
1644317220000|2022-02-08 10:47:00|824|822.8|824.3|823|824.5|823.3|824|822.8|4
1644317230000|2022-02-08 10:47:10|824.5|822.8|824|822.8|824.5|823|824|822.8|0
1644317240000|2022-02-08 10:47:20|824.3|822.5|824.3|823|824.3|823|824.3|822.5|8
1644317250000|2022-02-08 10:47:30|824.5|822.8|824.5|823|824.5|823.3|824|822.8|0
1644317260000|2022-02-08 10:47:40|824.3|823.3|825|823.5|825|823.5|824.3|823.3|2
1644317270000|2022-02-08 10:47:50|824.8||824.8||825||824.8||0
1644317280000|2022-02-08 10:48:00|824.5|823.3|824.8|823.5|824.8|823.5|824.5|823.3|0
1644317290000|2022-02-08 10:48:10|824.5|823.3|824.5|823.3|824.5|823.3|824.5|823.3|0
1644317300000|2022-02-08 10:48:20|824.3|823|824.3|823|824.3|823|824.3|823|6
1644317310000|2022-02-08 10:48:30|824.5|822.8|824.5|823.3|824.5|823.3|824.5|822.8|12
1644317340000|2022-02-08 10:49:00|||||||||30
1644317350000|2022-02-08 10:49:10|824.3|823|824.3|823|824.3|823|824.3|823|51
1644317360000|2022-02-08 10:49:20|824.5||824.3||824.5||824.3||8
1644317370000|2022-02-08 10:49:30|824.5|823.3|824.5|823|824.5|823.3|824.5|823|4
1644317380000|2022-02-08 10:49:40|824.3|823.3|824.3|823|824.3|823.3|824.3|822.8|18
1644317390000|2022-02-08 10:49:50|824.5|823.3|824.5|823.3|824.8|823.3|824.5|823|0
1644317400000|2022-02-08 10:50:00|824.8|823|824.3|823|824.8|823|824.3|823|5
1644317410000|2022-02-08 10:50:10|824|822.8|823.8|822.5|824.3|822.8|823.8|822.5|6
1644317420000|2022-02-08 10:50:20|824|822.3|823.3|822|824|822.5|823.3|821.8|12
1644317430000|2022-02-08 10:50:30|823|821.8|823.5|822.3|823.8|822.5|823|821.8|0
1644317440000|2022-02-08 10:50:40||822||822.3||822.3||822|0
1644317450000|2022-02-08 10:50:50|823.3|822|823.5|822.3|823.5|822.3|823.3|822|1
1644317460000|2022-02-08 10:51:00|823.8|822|824|822.5|824|822.8|823.8|822|1
1644317470000|2022-02-08 10:51:10|823.8||823.8||824||823.8||0
1644317480000|2022-02-08 10:51:20|824|822.8|824|822.5|824.3|822.8|824|822.5|2
1644317490000|2022-02-08 10:51:30|823.8|822.3|823.8|822.3|824|822.3|823.8|822.3|0
1644317500000|2022-02-08 10:51:40|823.5|822|823.5|822.3|823.8|822.3|823.5|822|2
1644317510000|2022-02-08 10:51:50|823.8||823.5||823.8||823.5||5
1644317520000|2022-02-08 10:52:00||822||822||822.3||822|0
1644317530000|2022-02-08 10:52:10||822.3||822.3||822.3||822.3|0
1644317540000|2022-02-08 10:52:20|823.3|822|823.5|822|823.5|822|823.3|822|0
1644317550000|2022-02-08 10:52:30|823.3|822.3|823.5|822|823.5|822.3|823.3|821.8|1
1644317560000|2022-02-08 10:52:40|823.8|822.3|823.8|822.3|823.8|822.3|823.8|822.3|0
1644317570000|2022-02-08 10:52:50|823.5|822.8|824|822.8|824|822.8|823.5|822.8|18
1644317600000|2022-02-08 10:53:20|824.3|823|824.3|822.8|824.3|823|824.3|822.8|17
1644317610000|2022-02-08 10:53:30|824.5|823.3|824.5|823.3|824.8|823.5|824.5|823.3|73
1644317620000|2022-02-08 10:53:40|824.8|823.8|825|823.8|825|823.8|824.8|823.8|26
1644317630000|2022-02-08 10:53:50|824.5|823.5|825|823.8|825|823.8|824.5|823.3|7
1644317640000|2022-02-08 10:54:00|825.3|824|825.3|824|825.3|824|824.8|823.5|6
1644317650000|2022-02-08 10:54:10|825.5||825.5||825.5||825.5||5
1644317660000|2022-02-08 10:54:20|825.3|824.3|825.5|824.3|825.5|824.3|825.3|824.3|0
1644317670000|2022-02-08 10:54:30|825.3|824|825.3|824|825.3|824|825.3|823.8|4
1644317680000|2022-02-08 10:54:40|825.5|823.8|825.3|824|825.5|824|825.3|823.8|0
1644317690000|2022-02-08 10:54:50|825.5|824.3|825.3|823.8|825.5|824.3|825|823.8|0
1644317700000|2022-02-08 10:55:00|825|823.5|825.5|824|825.5|824|825|823.5|32
1644317710000|2022-02-08 10:55:10|825.3|823.8|825.5|824.3|825.5|824.3|825.3|823.8|27
1644317720000|2022-02-08 10:55:20|825.8|824.5|825.8|824.5|826|824.5|825.8|824.3|30
1644317730000|2022-02-08 10:55:30|826|824.3|825.5|824.3|826|824.5|825.5|824.3|0
1644317740000|2022-02-08 10:55:40|825.3|824|825.8|824.3|825.8|824.3|825.3|823.8|0
1644317750000|2022-02-08 10:55:50|825.5|824|825.5|824|825.5|824.3|825.3|824|0
1644317760000|2022-02-08 10:56:00|825.3|823.5|825.3|824|825.3|824|824.8|823.5|5
1644317770000|2022-02-08 10:56:10||823.8||823.8||824||823.8|18
1644317780000|2022-02-08 10:56:20|825|824|825|823.8|825.3|824|825|823.8|0
1644317790000|2022-02-08 10:56:30|824.8|823.5|825|823.8|825|823.8|824.5|823.3|33
1644317800000|2022-02-08 10:56:40|824.8|823.5|825|823.8|825|823.8|824.8|823.5|16
1644317840000|2022-02-08 10:57:20|824.8|823.5|825|823.5|825|823.5|824.8|823.5|10
1644317850000|2022-02-08 10:57:30|824.8||824.8||825||824.8||1
1644317860000|2022-02-08 10:57:40|825|823.8|825.3|823.8|825.3|823.8|825|823.8|0
1644317870000|2022-02-08 10:57:50|825||825||825.3||825||0
1644317880000|2022-02-08 10:58:00|825.3||825.3||825.3||825||3
1644317890000|2022-02-08 10:58:10|825.5|824|825.5|824|825.5|824|825.3|824|0
1644317900000|2022-02-08 10:58:20|825.3||825.3||825.5||825.3||5
1644317910000|2022-02-08 10:58:30|825|823.8|825.5|824|825.5|824|825|823.8|15
1644317920000|2022-02-08 10:58:40||824.3||824.3||824.3||824.3|0
1644317930000|2022-02-08 10:58:50|||||||||1
1644317940000|2022-02-08 10:59:00|825.3|824|825.3|824|825.3|824|825.3|824|1
1644317950000|2022-02-08 10:59:10|825.5|824.3|825.3|823.8|825.5|824.3|825.3|823.8|0
1644317960000|2022-02-08 10:59:20|825|824|825.5|824.3|825.5|824.3|825|824|3
1644317970000|2022-02-08 10:59:30|825.3|824|825.5|824|825.5|824|825.3|824|5
1644317980000|2022-02-08 10:59:40|825.3||825.5||825.5||825.3||0
1644317990000|2022-02-08 10:59:50|825.3|824.3|825.5|824|825.5|824.3|825.3|824|5
1644318000000|2022-02-08 11:00:00|825.3|824.3|825.3|824|825.3|824.3|825.3|824|7
1644318010000|2022-02-08 11:00:10|825.5|824.3|825.3|824|825.5|824.3|825.3|824|3
1644318020000|2022-02-08 11:00:20|825.5|824.3|825.5|824.3|825.5|824.3|825.3|824.3|0
1644318050000|2022-02-08 11:00:50|825.3|824|825.5|824.3|825.5|824.3|825.3|824|1
1644318060000|2022-02-08 11:01:00|825.3|824|825.3|824|825.3|824.3|825.3|824|28
1644318070000|2022-02-08 11:01:10|825|823.8|825|823.8|825.3|824|825|823.8|6
1644318080000|2022-02-08 11:01:20|824.8|823.5|824.8|823.5|824.8|823.5|824.8|823.5|4
1644318090000|2022-02-08 11:01:30|||||||||9
1644318100000|2022-02-08 11:01:40|824.5|823|824.3|822.8|824.5|823.3|824.3|822.8|100
1644318110000|2022-02-08 11:01:50||823||823||823||822.8|0
1644318120000|2022-02-08 11:02:00||822.8||822.8||823||822.8|1
1644318130000|2022-02-08 11:02:10|824|823|824.5|823.3|824.5|823.3|824|823|0
1644318140000|2022-02-08 11:02:20|824.3|823|824.3|823|824.3|823|824.3|822.8|0
1644318150000|2022-02-08 11:02:30|824.5||824.3||824.5||824.3||1
1644318160000|2022-02-08 11:02:40|824.5|823.3|824.5|823|824.5|823.3|824.5|823|0
1644318170000|2022-02-08 11:02:50|824.3|822.8|823.8|822.5|824.3|822.8|823.8|822.3|10
1644318180000|2022-02-08 11:03:00|824|822.3|824|822.8|824.3|822.8|823.8|822.3|7
1644318190000|2022-02-08 11:03:10|824.3|823|824.3|822.8|824.3|823|824|822.8|0
1644318200000|2022-02-08 11:03:20|824.5|823|824.5|823.3|824.8|823.3|824.5|823|2
1644318220000|2022-02-08 11:03:40||823||823||823||823|1
1644318230000|2022-02-08 11:03:50|824.3|822.8|824.3|822.8|824.3|822.8|824.3|822.8|0
1644318240000|2022-02-08 11:04:00|824|822.5|823.8|822.5|824|822.8|823.8|822.5|4
1644318250000|2022-02-08 11:04:10|823.5|822.3|823.5|822.3|823.8|822.3|823.5|822.3|63
1644318260000|2022-02-08 11:04:20|823.3|822|823.8|822.5|824|822.5|823.3|821.8|9
1644318270000|2022-02-08 11:04:30|824|822.8|824.3|822.8|824.3|822.8|824|822.8|1
1644318280000|2022-02-08 11:04:40|824|822.5|823.8|822.3|824|822.8|823.8|822.3|1
1644318290000|2022-02-08 11:04:50|823.5|822|823.5|822|823.5|822|823.3|822|0
1644318300000|2022-02-08 11:05:00|823.3|822.3|823.8|822.3|823.8|822.3|823.3|822|0
1644318310000|2022-02-08 11:05:10|824|822.5|823.8|822.5|824|822.5|823.8|822.5|0
1644318340000|2022-02-08 11:05:40|824||824||824||823.8||3
1644318350000|2022-02-08 11:05:50|823.8||824||824||823.8||0
1644318360000|2022-02-08 11:06:00||822.8||822.8||822.8||822.8|14
1644318370000|2022-02-08 11:06:10|823.8|822.5|823.8|822.5|823.8|822.5|823.8|822.5|11
1644318380000|2022-02-08 11:06:20|824|822.8|824|822.8|824|822.8|824|822.5|2
1644318390000|2022-02-08 11:06:30||822.5||822.5||822.5||822.5|0
1644318400000|2022-02-08 11:06:40|823.8|822.3|823.5|822|823.8|822.3|823.5|822|0
1644318410000|2022-02-08 11:06:50|823.8|822.3|823.8|822.3|823.8|822.5|823.5|822.3|0
1644318420000|2022-02-08 11:07:00|823.5|822.5|823.8|822.5|823.8|822.5|823.5|822.5|0
1644318430000|2022-02-08 11:07:10|824|822.3|824|822.5|824|822.5|823.8|822.3|0
1644318440000|2022-02-08 11:07:20|823.8||823.8||824||823.8||21
1644318450000|2022-02-08 11:07:30|||||||||4
1644318460000|2022-02-08 11:07:40|824||824||824||824||0
1644318470000|2022-02-08 11:07:50||822.8||822.8||822.8||822.5|1
1644318480000|2022-02-08 11:08:00||822.5||822.8||822.8||822.5|15
1644318490000|2022-02-08 11:08:10||822.5||822.8||822.8||822.5|3
1644318500000|2022-02-08 11:08:20|823.8|822.5|823.8|822.5|823.8|822.5|823.8|822.5|3
1644318510000|2022-02-08 11:08:30|823.5|822.3|823.5|822.3|823.5|822.5|823.5|822.3|0
1644318520000|2022-02-08 11:08:40|823.8|822.5|823.8|822.5|824|822.5|823.8|822.5|0
1644318530000|2022-02-08 11:08:50|824|822.8|823.8|822.5|824|822.8|823.8|822.5|1
1644318540000|2022-02-08 11:09:00|824||823.8||824||823.8||0
1644318550000|2022-02-08 11:09:10|823.5|822.3|823.3|822|823.5|822.5|823.3|822|0
1644318560000|2022-02-08 11:09:20|823.5|822.3|823.5|822.3|823.5|822.3|823.3|822.3|0
1644318570000|2022-02-08 11:09:30|823.8|822.5|823.5|822.3|823.8|822.5|823.5|822.3|0
1644318580000|2022-02-08 11:09:40|823.8||823.8||823.8||823.8||0
1644318590000|2022-02-08 11:09:50|823.5|822|823.5|822.3|823.8|822.3|823.5|822|0
1644318600000|2022-02-08 11:10:00||822||822||822.3||822|0
1644318610000|2022-02-08 11:10:10|823.3|822.3|823.5|822|823.5|822.3|823.3|822|0
1644318620000|2022-02-08 11:10:20|823.3|822.3|823.5|822.3|823.5|822.3|823.3|822|1
1644318630000|2022-02-08 11:10:30|823.8|822.5|823.5|822.3|823.8|822.5|823.5|822|0
1644318640000|2022-02-08 11:10:40|823.8|822.5|824|822.5|824|822.5|823.8|822.5|98
1644318650000|2022-02-08 11:10:50|823.8||823.8||824||823.8||0
1644318660000|2022-02-08 11:11:00|824|822.8|824|822.5|824|822.8|824|822.5|0
1644318680000|2022-02-08 11:11:20|823.8|822.8|823.8|822.5|823.8|822.8|823.8|822.5|1
1644318690000|2022-02-08 11:11:30|||||||||1
1644318700000|2022-02-08 11:11:40|824||824||824||824||3
1644318710000|2022-02-08 11:11:50||822.8||822.5||822.8||822.5|0
1644318720000|2022-02-08 11:12:00||822.8||822.5||822.8||822.5|0
1644318730000|2022-02-08 11:12:10|823.8|822.8|824|822.5|824|822.8|823.8|822.5|1
1644318740000|2022-02-08 11:12:20|823.8|822.3|823.8|822.3|823.8|822.5|823.8|822.3|4
1644318750000|2022-02-08 11:12:30|824|822.5|823.8|822.5|824|822.5|823.8|822.3|0
1644318760000|2022-02-08 11:12:40|823.5|822.3|823.8|822.5|823.8|822.5|823.5|822|54
1644318770000|2022-02-08 11:12:50|824|822.8|824.3|822.8|824.3|822.8|824|822.8|33
1644318780000|2022-02-08 11:13:00|824|822.5|823.8|822.5|824|822.5|823.8|822.5|0
1644318790000|2022-02-08 11:13:10||822.3||822.3||822.5||822.3|23
1644318800000|2022-02-08 11:13:20|823.5||823.5||823.5||823.5||0
1644318820000|2022-02-08 11:13:40|823.8|822|823.8|822.3|823.8|822.3|823.8|822|1
1644318830000|2022-02-08 11:13:50|823.5|822|823.5|822.3|823.5|822.3|823.5|822|0
1644318840000|2022-02-08 11:14:00|823.8|822.5|823.8|822.3|823.8|822.5|823.5|822.3|0
1644318850000|2022-02-08 11:14:10|823.5|822.5|823.8|822.5|823.8|822.5|823.5|822.3|2
1644318860000|2022-02-08 11:14:20||822.3||822.5||822.5||822.3|0
1644318870000|2022-02-08 11:14:30||822.3||822.5||822.5||822.3|0
1644318880000|2022-02-08 11:14:40||822.3||822.5||822.5||822.3|0
1644318890000|2022-02-08 11:14:50||822.3||822.5||822.5||822.3|2
1644318900000|2022-02-08 11:15:00|823.5|822.3|823.5|822.3|823.5|822.3|823.5|822.3|0
1644318910000|2022-02-08 11:15:10|823.8|822.5|823.8|822.5|823.8|822.5|823.8|822.5|0
1644318920000|2022-02-08 11:15:20|824||823.8||824||823.8||0
1644318930000|2022-02-08 11:15:30|824.3|823|824.5|823|824.5|823.3|824.3|823|3
1644318940000|2022-02-08 11:15:40|824.3|823.3|824.8|823.5|824.8|823.5|824.3|823.3|11
1644318950000|2022-02-08 11:15:50|825|823.3|825.3|823.8|825.3|823.8|825|823.3|0
1644318960000|2022-02-08 11:16:00|825||825.3||825.3||825||0
1644318970000|2022-02-08 11:16:10|825.5|824|825.5|824.3|825.5|824.3|825.5|824|1
1644318980000|2022-02-08 11:16:20|825.3|824|825.5|824|825.5|824.3|825.3|824|12
1644318990000|2022-02-08 11:16:30|825.3||825.5||825.5||825.3||1
1644319000000|2022-02-08 11:16:40|825.3||825.5||825.5||825.3||0
1644319010000|2022-02-08 11:16:50|825.3|824.3|825.3|824|825.5|824.3|825.3|824|92
1644319020000|2022-02-08 11:17:00|825|823.8|825|823.8|825|823.8|825|823.8|0
1644319030000|2022-02-08 11:17:10|824.8|823.5|824.8|823.3|824.8|823.5|824.8|823.3|20
1644319040000|2022-02-08 11:17:20|824.5|823|824.5|823|824.5|823|824.5|823|2
1644319050000|2022-02-08 11:17:30|824.3|822.8|824.3|823|824.3|823|824.3|822.8|0
1644319060000|2022-02-08 11:17:40||822.8||822.8||822.8||822.8|0
1644319070000|2022-02-08 11:17:50|824|822.5|824|822.8|824|822.8|824|822.5|25
1644319080000|2022-02-08 11:18:00||822.5||822.5||822.8||822.5|0
1644319090000|2022-02-08 11:18:10||822.8||822.8||822.8||822.8|1
1644319100000|2022-02-08 11:18:20||822.5||822.8||822.8||822.5|0
1644319110000|2022-02-08 11:18:30|824.3|823|824.3|822.8|824.3|823|824.3|822.8|2
1644319120000|2022-02-08 11:18:40|824.5|823|824.3|822.8|824.5|823|824.3|822.8|5
1644319130000|2022-02-08 11:18:50||823||822.8||823||822.8|0
1644319140000|2022-02-08 11:19:00||823||822.8||823||822.8|0
1644319150000|2022-02-08 11:19:10|824|822.5|824|822.5|824.3|822.5|824|822.5|1
1644319160000|2022-02-08 11:19:20|823.8|822.8|824|822.5|824|822.8|823.8|822.5|0
1644319170000|2022-02-08 11:19:30|823.8|822.8|824|822.5|824|822.8|823.8|822.5|11
1644319180000|2022-02-08 11:19:40|823.8|822.8|824|822.8|824|822.8|823.8|822.8|0
1644319190000|2022-02-08 11:19:50|824.3|822.5|824.3|822.8|824.3|822.8|824.3|822.5|0
1644319200000|2022-02-08 11:20:00||823||823||823||823|26
1644319210000|2022-02-08 11:20:10||822.8||822.8||823||822.8|8
1644319220000|2022-02-08 11:20:20|824|822.5|824|822.5|824|822.8|824|822.5|6
1644319230000|2022-02-08 11:20:30||822.8||822.5||822.8||822.5|2
1644319240000|2022-02-08 11:20:40|824.3|822.8|824.3|822.8|824.3|822.8|824.3|822.5|1
1644319250000|2022-02-08 11:20:50|824||824.3||824.3||824||0
1644319260000|2022-02-08 11:21:00|||||||||1
1644319270000|2022-02-08 11:21:10|824|822.5|824|822.5|824|822.5|824|822.5|0
1644319280000|2022-02-08 11:21:20||822.8||822.5||822.8||822.5|1
1644319290000|2022-02-08 11:21:30|824.3|822.8|824|822.8|824.3|822.8|823.8|822.5|2
1644319300000|2022-02-08 11:21:40||822.5||822.5||822.8||822.5|0
1644319310000|2022-02-08 11:21:50|823.8||823.8||823.8||823.8||0
1644319330000|2022-02-08 11:22:10|||||||||1
1644319350000|2022-02-08 11:22:30|||||||||2
1644319380000|2022-02-08 11:23:00|||||||||2
1644319390000|2022-02-08 11:23:10|824|822.8|824|822.5|824|822.8|824|822.5|1
1644319400000|2022-02-08 11:23:20|823.8|822.8|824|822.8|824|822.8|823.8|822.5|1
1644319410000|2022-02-08 11:23:30||822.5||822.8||822.8||822.5|0
1644319420000|2022-02-08 11:23:40|824.3|823|824.5|823|824.5|823|824.3|823|0
1644319430000|2022-02-08 11:23:50|824.3|823.3|824.5|823|824.5|823.3|824.3|823|0
1644319440000|2022-02-08 11:24:00||823.3||823.3||823.3||823.3|1
1644319450000|2022-02-08 11:24:10|||||||||3
1644319460000|2022-02-08 11:24:20|824.8|823.5|824.8|823.3|824.8|823.5|824.8|823.3|0
1644319470000|2022-02-08 11:24:30|824.5||824.5||824.8||824.5||0
1644319490000|2022-02-08 11:24:50|824.8|823.5|824.8|823.5|824.8|823.5|824.8|823.5|0
1644319500000|2022-02-08 11:25:00|824.5|823.3|824.5|823.3|824.5|823.3|824.5|823.3|1
1644319510000|2022-02-08 11:25:10|824.8|823.5|824.8|823.3|824.8|823.5|824.5|823.3|5
1644319520000|2022-02-08 11:25:20||823.5||823.5||823.5||823.3|1
1644319530000|2022-02-08 11:25:30|824.5|823.3|824.8|823.5|824.8|823.5|824.5|823.3|1
1644319540000|2022-02-08 11:25:40|825|823.8|825|823.8|825|823.8|825|823.8|41
1644319560000|2022-02-08 11:26:00|||||||||9
1644319570000|2022-02-08 11:26:10|||||||||1
1644319580000|2022-02-08 11:26:20||823.5||823.5||823.8||823.5|2
1644319590000|2022-02-08 11:26:30|825.3|823.8|825|823.8|825.3|823.8|825|823.8|2
1644319600000|2022-02-08 11:26:40||823.5||823.5||823.8||823.5|0
1644319610000|2022-02-08 11:26:50|824.5|823.3|823.8|822.5|824.5|823.3|823.8|822.5|20
1644319620000|2022-02-08 11:27:00|824|822.8|824|822.5|824|822.8|823.8|822.5|6
1644319630000|2022-02-08 11:27:10|823.8|822.8|824.3|822.8|824.3|822.8|823.8|822.8|0
1644319640000|2022-02-08 11:27:20|824||824.3||824.3||824||0
1644319650000|2022-02-08 11:27:30|824||824.3||824.3||824||0
1644319660000|2022-02-08 11:27:40||823||823||823||823|1
1644319670000|2022-02-08 11:27:50|824.5|823.3|824.5|823.3|824.5|823.3|824.5|823.3|0
1644319680000|2022-02-08 11:28:00|824.8||824.8||824.8||824.8||1
1644319690000|2022-02-08 11:28:10|825|823.5|825|823.8|825|823.8|825|823.5|6
1644319700000|2022-02-08 11:28:20|825.3||825.3||825.3||825||0
1644319710000|2022-02-08 11:28:30||824||824||824||824|0
1644319720000|2022-02-08 11:28:40|||||||||2
1644319740000|2022-02-08 11:29:00|||||||||18
1644319750000|2022-02-08 11:29:10|||||||||1
1644319770000|2022-02-08 11:29:30|||||||||16
1644319790000|2022-02-08 11:29:50|||||||||20
1644319800000|2022-02-08 11:30:00|825|823.8|825|823.8|825|823.8|825|823.8|7
1644319810000|2022-02-08 11:30:10|825.3|824|825.3|824|825.3|824|825.3|823.8|0
1644319820000|2022-02-08 11:30:20||823.8||824||824||823.8|1
1644319830000|2022-02-08 11:30:30||823.8||824||824||823.8|26
1644319850000|2022-02-08 11:30:50|||||||||1
1644319860000|2022-02-08 11:31:00|||||||||1
1644319870000|2022-02-08 11:31:10|825|823.8|825|823.8|825.3|823.8|825|823.8|57
1644319880000|2022-02-08 11:31:20|824.8|823.5|824.8|823.3|824.8|823.5|824.5|823.3|1
1644319890000|2022-02-08 11:31:30||823.5||823.5||823.5||823.3|0
1644319900000|2022-02-08 11:31:40||823.3||823.3||823.5||823.3|1
1644319910000|2022-02-08 11:31:50|824.5|823.5|824.8|823.3|824.8|823.5|824.5|823.3|0
1644319920000|2022-02-08 11:32:00|824.5|823|824.5|823|824.5|823.3|824.5|823|2
1644319930000|2022-02-08 11:32:10|824.3||824.3||824.3||824.3||0
1644319940000|2022-02-08 11:32:20|824.5|822.8|824|822.8|824.5|822.8|824|822.8|0
1644319950000|2022-02-08 11:32:30|824.3|823|824.3|822.8|824.3|823|824|822.8|0
1644319960000|2022-02-08 11:32:40|824||824||824.3||824||0
1644319970000|2022-02-08 11:32:50|824.3||824||824.3||824||0
1644319980000|2022-02-08 11:33:00|824.3|823|824.5|823|824.5|823.3|824|823|0
1644319990000|2022-02-08 11:33:10||823.3||823.3||823.3||823|5
1644320000000|2022-02-08 11:33:20|||||||||22
1644320010000|2022-02-08 11:33:30||823||823||823||823|3
1644320020000|2022-02-08 11:33:40||823.3||823.3||823.3||823.3|0
1644320040000|2022-02-08 11:34:00|824.8|823.5|824.8|823.5|824.8|823.5|824.8|823.3|6
1644320050000|2022-02-08 11:34:10|825|823.8|824.8|823.5|825|823.8|824.8|823.5|48
1644320080000|2022-02-08 11:34:40|825|823.3|824.8|823.3|825|823.3|824.8|823.3|0
1644320090000|2022-02-08 11:34:50||823.5||823.3||823.5||823.3|0
1644320100000|2022-02-08 11:35:00|825|823.5|825|823.5|825|823.5|824.8|823.5|0
1644320110000|2022-02-08 11:35:10|824.8||824.8||825||824.8||0
1644320120000|2022-02-08 11:35:20|825||824.8||825||824.8||0
1644320130000|2022-02-08 11:35:30|825||824.8||825||824.8||0
1644320140000|2022-02-08 11:35:40|825||824.8||825||824.8||0
1644320150000|2022-02-08 11:35:50|825|823.8|825|823.8|825|823.8|825|823.5|9
1644320160000|2022-02-08 11:36:00|825.3|823.5|825|823.5|825.3|823.5|824.8|823.5|1
1644320170000|2022-02-08 11:36:10|824.8||825||825||824.8||0
1644320180000|2022-02-08 11:36:20|824.8||824.8||825||824.8||0
1644320190000|2022-02-08 11:36:30|825||824.8||825||824.8||0
1644320200000|2022-02-08 11:36:40|825||825||825||824.8||0
1644320210000|2022-02-08 11:36:50|824.8||824.8||825||824.8||0
1644320220000|2022-02-08 11:37:00|825||824.8||825||824.8||0
1644320230000|2022-02-08 11:37:10|825|823.3|824.8|823.3|825|823.3|824.8|823.3|2
1644320240000|2022-02-08 11:37:20||823.5||823.5||823.5||823.3|0
1644320250000|2022-02-08 11:37:30||823.3||823.5||823.5||823.3|0
1644320260000|2022-02-08 11:37:40|825||825||825||824.8||0
1644320270000|2022-02-08 11:37:50|824.8||825||825||824.8||0
1644320280000|2022-02-08 11:38:00|825.3|823.8|825.3|824|825.3|824|825.3|823.8|1
1644320290000|2022-02-08 11:38:10|||||||||44
1644320300000|2022-02-08 11:38:20|825|823.8|825|823.8|825.3|823.8|825|823.8|1
1644320310000|2022-02-08 11:38:30||823.5||823.8||823.8||823.5|1
1644320320000|2022-02-08 11:38:40||823.5||823.8||823.8||823.5|1
1644320350000|2022-02-08 11:39:10|824.8|823.5|825|823.8|825|823.8|824.8|823.5|1
1644320360000|2022-02-08 11:39:20|824.8|823.5|824.8|823.5|825|823.5|824.8|823.5|0
1644320400000|2022-02-08 11:40:00|825|823.8|824.8|823.5|825|823.8|824.8|823.5|2
1644320410000|2022-02-08 11:40:10|825||825||825||825||1
1644320420000|2022-02-08 11:40:20|825.3|823.8|825.3|823.8|825.3|823.8|825|823.5|0
1644320430000|2022-02-08 11:40:30||824||824||824||824|1
1644320440000|2022-02-08 11:40:40|825|823.8|825|823.8|825.3|823.8|825|823.8|1
1644320450000|2022-02-08 11:40:50|825.3|823.5|825|823.5|825.3|823.5|825|823.5|0
1644320460000|2022-02-08 11:41:00|824.8||825||825||824.8||0
1644320470000|2022-02-08 11:41:10|824.8|823.8|825.3|823.8|825.3|823.8|824.8|823.8|0
1644320480000|2022-02-08 11:41:20|825||825.3||825.3||825||0
1644320490000|2022-02-08 11:41:30|825.5|824|825.5|824|825.5|824|825.3|824|16
1644320500000|2022-02-08 11:41:40|825.3|824.3|825.5|824.3|825.5|824.3|825.3|824.3|0
1644320510000|2022-02-08 11:41:50|825.8||825.5||825.8||825.5||0
1644320520000|2022-02-08 11:42:00|825.8|824.5|825.8|824.5|825.8|824.5|825.8|824.5|1
1644320530000|2022-02-08 11:42:10||824.3||824.3||824.3||824.3|0
1644320540000|2022-02-08 11:42:20|825.5|824|825.5|824.3|825.5|824.3|825.5|824|1
1644320550000|2022-02-08 11:42:30|825.8|824|826|824.5|826|824.5|825.8|824|1
1644320560000|2022-02-08 11:42:40|826.3|824.8|826|824.5|826.3|824.8|826|824.5|0
1644320570000|2022-02-08 11:42:50|826.3|824.8|826.3|824.8|826.3|824.8|826.3|824.8|4
1644320580000|2022-02-08 11:43:00||825||825||825||825|1
1644320590000|2022-02-08 11:43:10|826.5|825.3|826.8|825.3|826.8|825.3|826.5|825.3|4
1644320600000|2022-02-08 11:43:20|826.5|825.5|827|825.5|827|825.5|826.5|825.5|0
1644320610000|2022-02-08 11:43:30||825.8||825.8||825.8||825.8|0
1644320620000|2022-02-08 11:43:40|827.3|826|827.3|826|827.5|826|827.3|826|9
1644320630000|2022-02-08 11:43:50|827|825.8|827.3|825.8|827.3|825.8|827|825.5|1
1644320640000|2022-02-08 11:44:00|||||||||2
1644320650000|2022-02-08 11:44:10|827||827.3||827.3||827||0
1644320660000|2022-02-08 11:44:20|827|825.5|827|825.5|827.3|825.5|827|825.5|0
1644320670000|2022-02-08 11:44:30||825.8||825.5||825.8||825.5|0
1644320680000|2022-02-08 11:44:40|826.8|825.3|826.8|825.3|826.8|825.3|826.8|825.3|0
1644320690000|2022-02-08 11:44:50|826.5|825.5|826.5|825.3|826.8|825.5|826.5|825.3|0
1644320700000|2022-02-08 11:45:00|826.3|825|826.8|825.5|826.8|825.5|826.3|825|12
1644320710000|2022-02-08 11:45:10|827|825.8|827.3|826|827.3|826|827|825.8|29
1644320720000|2022-02-08 11:45:20||825.8||826||826||825.8|13
1644320730000|2022-02-08 11:45:30|826.8|825.8|827|825.8|827|825.8|826.8|825.5|0
1644320740000|2022-02-08 11:45:40|827.3|825.5|826.5|825.3|827.3|825.5|826.5|825.3|4
1644320750000|2022-02-08 11:45:50|826.8|825.5|826.8|825.5|826.8|825.5|826.5|825.3|0
1644320760000|2022-02-08 11:46:00|826.5|825.3|826.8|825.3|826.8|825.5|826.5|825.3|1
1644320770000|2022-02-08 11:46:10|826.5|825.5|826.5|825.3|826.8|825.5|826.5|825.3|0
1644320780000|2022-02-08 11:46:20||825||825.3||825.3||825|0
1644320790000|2022-02-08 11:46:30|826.3|825|826.3|825|826.3|825|826.3|825|0
1644320800000|2022-02-08 11:46:40||824.8||824.8||825||824.8|1
1644320810000|2022-02-08 11:46:50|826|824.5|826|824.8|826|824.8|826|824.5|0
1644320820000|2022-02-08 11:47:00|825.8|824.5|825.8|824.5|825.8|824.8|825.8|824.3|0
1644320830000|2022-02-08 11:47:10|825.5|824.3|825.5|824|825.5|824.5|825.5|824|0
1644320840000|2022-02-08 11:47:20|825.8|824.3|826|824.8|826|824.8|825.8|824.3|0
1644320850000|2022-02-08 11:47:30|826.3|825|826.3|825|826.3|825|826.3|825|1
1644320860000|2022-02-08 11:47:40|826.5|824.8|826.5|825.3|826.5|825.3|826.5|824.8|2
1644320880000|2022-02-08 11:48:00|826.8|825.5|826.8|825.3|826.8|825.5|826.8|825.3|4
1644320890000|2022-02-08 11:48:10|826.5|825.5|826.5|825.3|826.5|825.5|826.3|825|0
1644320900000|2022-02-08 11:48:20||825||825||825||825|0
1644320910000|2022-02-08 11:48:30|826.3|825.3|826.5|825|826.5|825.3|826.3|825|6
1644320920000|2022-02-08 11:48:40||825.3||825||825.3||825|0
1644320930000|2022-02-08 11:48:50||825.3||825.3||825.3||825.3|0
1644320940000|2022-02-08 11:49:00||825||825||825.3||825|6
1644320950000|2022-02-08 11:49:10|826.3|825.3|826.5|825.3|826.8|825.3|826.3|825.3|11
1644320960000|2022-02-08 11:49:20|826.8|825.5|826.8|825.3|826.8|825.5|826.5|825.3|0
1644320970000|2022-02-08 11:49:30|827|825.5|826.8|825.5|827|825.5|826.8|825.3|0
1644320980000|2022-02-08 11:49:40|826.5|825.3|826.8|825.3|826.8|825.3|826.5|825.3|0
1644320990000|2022-02-08 11:49:50|826.5|825|826.5|825.3|826.8|825.3|826.3|824.8|1
1644321000000|2022-02-08 11:50:00|826.3|825|826.3|824.8|826.3|825|826|824.8|0
1644321010000|2022-02-08 11:50:10|826|825|826.3|825|826.3|825|826|825|0
1644321020000|2022-02-08 11:50:20||824.8||825||825||824.8|0
1644321030000|2022-02-08 11:50:30|826|824.8|826.3|824.8|826.3|825|826|824.8|76
1644321040000|2022-02-08 11:50:40|826.5|825|826.5|825|826.5|825|826.5|825|0
1644321050000|2022-02-08 11:50:50|826.3||826.5||826.5||826.3||0
1644321060000|2022-02-08 11:51:00|826.3||826.3||826.5||826.3||0
1644321070000|2022-02-08 11:51:10|826|824.8|826.3|825|826.3|825|826|824.8|1
1644321080000|2022-02-08 11:51:20|826|824.8|826.5|825|826.5|825|826|824.8|0
1644321090000|2022-02-08 11:51:30|826.3|824.8|826.3|824.8|826.5|825|826.3|824.8|2
1644321100000|2022-02-08 11:51:40|826.5|825|826.8|825.3|826.8|825.3|826.5|824.8|0
1644321110000|2022-02-08 11:51:50|827|825.5|827|825.5|827|825.5|827|825.5|0
1644321120000|2022-02-08 11:52:00|826.8|825.3|826.8|825.5|827|825.5|826.8|825.3|0
1644321130000|2022-02-08 11:52:10|826.5|825.3|826.5|825|826.8|825.3|826.5|825|1
1644321140000|2022-02-08 11:52:20||825.3||825.3||825.3||825.3|0
1644321150000|2022-02-08 11:52:30|826.8|825|826.5|825.3|826.8|825.3|826.5|825|2
1644321160000|2022-02-08 11:52:40|826.8|825.5|826.8|825.5|826.8|825.5|826.5|825.5|0
1644321170000|2022-02-08 11:52:50|827|825.3|826.8|825.3|827|825.5|826.8|825.3|0
1644321180000|2022-02-08 11:53:00|826.5|825|826.8|825.3|826.8|825.3|826.5|825|6
1644321190000|2022-02-08 11:53:10|826.5|825|826.5|825|826.5|825|826.5|825|0
1644321200000|2022-02-08 11:53:20|826.3|825.3|826.8|825.3|826.8|825.3|826.3|825.3|218
1644321210000|2022-02-08 11:53:30|827|825.5|827|825.5|827|825.5|827|825.3|195
1644321230000|2022-02-08 11:53:50|826.8|825.3|826.8|825.3|826.8|825.5|826.8|825.3|0
1644321240000|2022-02-08 11:54:00|826.5||826.5||826.8||826.5||0
1644321250000|2022-02-08 11:54:10|826.8|825.5|826.8|825.3|826.8|825.5|826.8|825.3|0
1644321260000|2022-02-08 11:54:20|826.5||826.5||826.5||826.5||1
1644321270000|2022-02-08 11:54:30|826.8|825|826.8|825.5|826.8|825.5|826.8|825|0
1644321280000|2022-02-08 11:54:40|827|825.8|827|825.5|827|825.8|827|825.5|1
1644321290000|2022-02-08 11:54:50|826.8|825.3|826.8|825.3|827|825.5|826.8|825.3|0
1644321300000|2022-02-08 11:55:00|||||||||1
1644321310000|2022-02-08 11:55:10|827|825.5|826.8|825.3|827|825.5|826.8|825.3|1
1644321320000|2022-02-08 11:55:20|827|825.5|827.3|825.8|827.3|825.8|827|825.5|0
1644321330000|2022-02-08 11:55:30|827.5|826|827.3|826|827.5|826|827.3|826|0
1644321340000|2022-02-08 11:55:40|827|825.8|827|825.8|827|825.8|827|825.8|1
1644321360000|2022-02-08 11:56:00|826.8|825.5|827|825.5|827|825.8|826.8|825.5|1
1644321370000|2022-02-08 11:56:10|826.8|825.8|827|825.8|827|825.8|826.8|825.5|0
1644321380000|2022-02-08 11:56:20|827.3|825.3|827|825.5|827.3|825.5|826.8|825.3|15
1644321390000|2022-02-08 11:56:30|826.8||827||827||826.8||0
1644321400000|2022-02-08 11:56:40|826.8||826.8||827||826.8||0
1644321410000|2022-02-08 11:56:50|827|825.8|827|825.5|827|825.8|827|825.5|5
1644321420000|2022-02-08 11:57:00|826.8||826.8||826.8||826.8||0
1644321430000|2022-02-08 11:57:10||825.3||825.3||825.3||825.3|0
1644321440000|2022-02-08 11:57:20|827|825.5|827|825.5|827|825.5|827|825.5|0
1644321460000|2022-02-08 11:57:40|826.8|825.3|826.8|825.3|826.8|825.3|826.8|825.3|1
1644321470000|2022-02-08 11:57:50||825.5||825.3||825.5||825.3|0
1644321480000|2022-02-08 11:58:00|827|825.5|827|825.5|827|825.5|827|825.5|1
1644321490000|2022-02-08 11:58:10|826.8||826.8||827||826.8||0
1644321500000|2022-02-08 11:58:20|827|825.8|827|825.8|827|825.8|827|825.5|1
1644321510000|2022-02-08 11:58:30|827.3|825.5|827.3|825.8|827.3|826|827.3|825.5|0
1644321520000|2022-02-08 11:58:40||826||825.8||826||825.8|0
1644321530000|2022-02-08 11:58:50||826||826||826||825.8|0
1644321540000|2022-02-08 11:59:00|827.5|825.8|827|825.8|827.5|825.8|827|825.8|0
1644321550000|2022-02-08 11:59:10|827.3||827.3||827.3||827||0
1644321560000|2022-02-08 11:59:20|827||827||827.3||827||0
1644321570000|2022-02-08 11:59:30|827.3||827.3||827.3||827.3||1
1644321580000|2022-02-08 11:59:40|827||827.3||827.3||827||0
1644321590000|2022-02-08 11:59:50|827.5|826|827.5|826|827.5|826|827.5|825.8|0
1644321600000|2022-02-08 12:00:00|827.3|825.8|827.3|826|827.5|826|827.3|825.8|0
1644321610000|2022-02-08 12:00:10|827.5||827.3||827.5||827.3||0
1644321620000|2022-02-08 12:00:20|827.5|826.3|827.5|826.3|827.5|826.3|827.5|826.3|0
1644321630000|2022-02-08 12:00:30||826||826||826||826|2
1644321640000|2022-02-08 12:00:40|827.3|826.3|827.3|825.8|827.3|826.3|827.3|825.8|0
1644321650000|2022-02-08 12:00:50||826||826||826||825.8|0
1644321660000|2022-02-08 12:01:00|827.5|826.3|827.5|826|827.5|826.3|827.3|826|1
1644321670000|2022-02-08 12:01:10|827.8|826.3|827.8|826.5|827.8|826.5|827.8|826.3|1
1644321680000|2022-02-08 12:01:20|828|826.3|828|826.8|828|826.8|827.8|826.3|52
1644321690000|2022-02-08 12:01:30|827.8|826.5|827.8|826.5|828|826.8|827.8|826.5|0
1644321700000|2022-02-08 12:01:40|828|826.8|828|826.5|828|826.8|828|826.5|0
1644321710000|2022-02-08 12:01:50||826.8||826.5||826.8||826.5|0
1644321720000|2022-02-08 12:02:00|828.3|826.8|828|826.8|828.3|826.8|828|826.5|0
1644321730000|2022-02-08 12:02:10|828.3|827|828.3|827|828.5|827|828.3|827|0
1644321740000|2022-02-08 12:02:20|828|826.8|828|826.8|828|827|828|826.5|0
1644321750000|2022-02-08 12:02:30|827.8|826.5|827.8|826.5|827.8|826.8|827.8|826.5|0
1644321760000|2022-02-08 12:02:40|828|826.3|828|826.5|828|826.8|828|826.3|0
1644321770000|2022-02-08 12:02:50|828.3|826.8|828|826.5|828.3|826.8|828|826.5|1
1644321780000|2022-02-08 12:03:00|828.3|826.8|828.3|826.8|828.3|827|828.3|826.8|3
1644321790000|2022-02-08 12:03:10|828.5|827|828.5|827|828.5|827|828.3|827|0
1644321800000|2022-02-08 12:03:20|828.3|826.8|828|826.5|828.3|826.8|828|826.5|1
1644321810000|2022-02-08 12:03:30||826.8||826.8||826.8||826.5|0
1644321830000|2022-02-08 12:03:50||826.5||826.5||826.5||826.5|2
1644321840000|2022-02-08 12:04:00|827.8|826.3|827|825.8|827.8|826.5|827|825.8|23
1644321850000|2022-02-08 12:04:10|827.3||827.3||827.3||827||1
1644321860000|2022-02-08 12:04:20|827|825.5|826.8|825.5|827.3|825.5|826.8|825.5|7
1644321870000|2022-02-08 12:04:30|826.5|825.3|826.8|825.3|826.8|825.3|826.5|825.3|5
1644321880000|2022-02-08 12:04:40|826.5|825|826.3|825|826.5|825|826.3|824.8|0
1644321890000|2022-02-08 12:04:50|826|824.8|826|824.5|826|825|826|824.5|0
1644321900000|2022-02-08 12:05:00|826.3|824.8|826.5|825|826.5|825|826.3|824.8|3
1644321910000|2022-02-08 12:05:10|826.3|825.3|826.5|825|826.5|825.3|826.3|825|0
1644321920000|2022-02-08 12:05:20||825.3||825||825.3||825|0
1644321930000|2022-02-08 12:05:30|826.8|825.3|826.5|825.3|826.8|825.3|826.5|825.3|0
1644321940000|2022-02-08 12:05:40|826.3|825|826.5|825|826.5|825|826.3|825|0
1644321950000|2022-02-08 12:05:50|826.3|825.3|826.5|825.3|826.5|825.3|826.3|825|1
1644321960000|2022-02-08 12:06:00||825||825||825.3||825|0
1644321970000|2022-02-08 12:06:10||825.3||825.3||825.3||825|0
1644321980000|2022-02-08 12:06:20|826.3|825|826.3|825|826.3|825|826.3|825|0
1644321990000|2022-02-08 12:06:30|826.5|825.3|826.5|825.3|826.5|825.3|826.3|825.3|0
1644322000000|2022-02-08 12:06:40||825||825||825.3||825|0
1644322010000|2022-02-08 12:06:50||825.3||825.3||825.3||825.3|0
1644322020000|2022-02-08 12:07:00|826.8|825.5|827|825.5|827|825.8|826.8|825.5|4
1644322030000|2022-02-08 12:07:10||825.8||825.5||825.8||825.5|0
1644322040000|2022-02-08 12:07:20|827.3|825.8|827.3|825.8|827.3|826|827.3|825.8|1
1644322050000|2022-02-08 12:07:30|827||827.3||827.3||827||0
1644322060000|2022-02-08 12:07:40|||||||||4
1644322070000|2022-02-08 12:07:50|827||827.3||827.3||827||0
1644322080000|2022-02-08 12:08:00|827||827||827.3||827||1
1644322090000|2022-02-08 12:08:10||825.5||825.5||825.5||825.5|1
1644322100000|2022-02-08 12:08:20|826.8||827||827||826.8||0
1644322120000|2022-02-08 12:08:40||825.8||825.8||825.8||825.5|0
1644322130000|2022-02-08 12:08:50||825.5||825.5||825.5||825.5|0
1644322140000|2022-02-08 12:09:00|826.8||827||827||826.8||0
1644322170000|2022-02-08 12:09:30|826.8||826.8||826.8||826.8||0
1644322180000|2022-02-08 12:09:40|827|825.8|827|825.5|827|825.8|827|825.5|1
1644322190000|2022-02-08 12:09:50|826.8|825.8|826.8|825.5|826.8|825.8|826.8|825.5|30
1644322200000|2022-02-08 12:10:00|827|825.3|826.8|825.5|827|825.8|826.8|825.3|0
1644322210000|2022-02-08 12:10:10|827|825.3|826.5|825.3|827|825.5|826.5|825|0
1644322220000|2022-02-08 12:10:20|826.3|825|826.3|825|826.3|825|826.3|825|0
1644322240000|2022-02-08 12:10:40|826|824.8|826|824.8|826|825|826|824.8|0
1644322250000|2022-02-08 12:10:50|825.8|824.5|825.8|824.5|826|824.5|825.8|824.5|0
1644322260000|2022-02-08 12:11:00|826|824.3|825.3|824|826|824.3|825.3|823.8|9
1644322270000|2022-02-08 12:11:10|825|823.8|825|823.8|825|824|825|823.8|4
1644322280000|2022-02-08 12:11:20|825.3|824|825.3|824|825.3|824|825.3|823.8|0
1644322290000|2022-02-08 12:11:30|825.5|824.3|825.5|824.3|825.5|824.3|825.5|824.3|1
1644322300000|2022-02-08 12:11:40||824||824.3||824.3||824|0
1644322310000|2022-02-08 12:11:50||824||824||824.3||824|0
1644322320000|2022-02-08 12:12:00||824.3||824||824.3||824|0
1644322330000|2022-02-08 12:12:10||824.3||824.3||824.3||824.3|0
1644322340000|2022-02-08 12:12:20|||||||||1
1644322350000|2022-02-08 12:12:30|825.8|824.5|825.8|824.5|825.8|824.5|825.8|824.5|6
1644322360000|2022-02-08 12:12:40||824.3||824.5||824.5||824.3|0
1644322370000|2022-02-08 12:12:50||824.3||824.5||824.5||824.3|2
1644322380000|2022-02-08 12:13:00||824.3||824.3||824.5||824.3|0
1644322400000|2022-02-08 12:13:20|825.5|824|825.5|824|825.5|824|825.5|824|0
1644322410000|2022-02-08 12:13:30|825.3||825.3||825.3||825.3||0
1644322420000|2022-02-08 12:13:40|825|823.8|825|823.8|825|823.8|825|823.8|1
1644322430000|2022-02-08 12:13:50|825.3|824|825.3|824|825.3|824|825.3|823.8|1
1644322440000|2022-02-08 12:14:00|825.5|824.3|825.8|824.3|825.8|824.3|825.5|824|0
1644322450000|2022-02-08 12:14:10|825.5|824|825.3|824|825.5|824|825.3|824|50
1644322460000|2022-02-08 12:14:20||823.8||824||824||823.8|0
1644322470000|2022-02-08 12:14:30|825|823.8|825|823.5|825|823.8|825|823.5|0
1644322480000|2022-02-08 12:14:40||823.8||823.5||823.8||823.5|2
1644322490000|2022-02-08 12:14:50|824.8|823.3|824.8|823.3|824.8|823.3|824.8|823.3|0
1644322500000|2022-02-08 12:15:00||823.5||823.3||823.5||823.3|0
1644322510000|2022-02-08 12:15:10|824.5|823|824.5|823.3|824.5|823.3|824.3|823|0
1644322530000|2022-02-08 12:15:30|824.8||824.8||824.8||824.5||0
1644322540000|2022-02-08 12:15:40|824.5|823|824.3|822.8|824.5|823.3|824.3|822.8|2
1644322550000|2022-02-08 12:15:50|824|823|824|822.8|824|823|823.8|822.3|13
1644322560000|2022-02-08 12:16:00|823.8|822.5|823.5|822.3|823.8|822.5|823.5|822|0
1644322570000|2022-02-08 12:16:10|824|822|824|822.5|824|822.8|823.8|822|1
1644322580000|2022-02-08 12:16:20|824.3|822.8|824.3|822.8|824.3|823|824|822.8|0
1644322590000|2022-02-08 12:16:30|824.5|823|824.5|823.3|824.5|823.3|824.5|823|7
1644322600000|2022-02-08 12:16:40|824.8|823|824|822.8|824.8|823|824|822.8|81
1644322610000|2022-02-08 12:16:50|824.3|823|824|822.8|824.3|823|824|822.5|0
1644322620000|2022-02-08 12:17:00|824.3||824||824.3||824||0
1644322630000|2022-02-08 12:17:10|824.3|822.5|824|822.5|824.3|822.8|824|822.5|4
1644322640000|2022-02-08 12:17:20|824.3|822.8|824|822.8|824.3|822.8|824|822.8|0
1644322650000|2022-02-08 12:17:30|824.3|822.5|824|822.5|824.3|822.8|823.8|822.5|5
1644322660000|2022-02-08 12:17:40|823.8|822.3|823.8|822.5|824|822.5|823.8|822.3|0
1644322690000|2022-02-08 12:18:10|823.5|822.3|823.5|822.3|823.8|822.3|823.5|822.3|33
1644322700000|2022-02-08 12:18:20|823.8|822.5|824|822.5|824|822.5|823.5|822.3|1
1644322710000|2022-02-08 12:18:30|823.8|822.8|824|822.5|824|822.8|823.8|822.5|0
1644322720000|2022-02-08 12:18:40|823.8||824||824||823.8||2
1644322730000|2022-02-08 12:18:50|823.8||824||824||823.8||0
1644322740000|2022-02-08 12:19:00|824.3|822.8|824.3|822.8|824.3|822.8|824|822.8|1
1644322750000|2022-02-08 12:19:10|824|822.5|824.3|822.8|824.3|823|824|822.5|0
1644322760000|2022-02-08 12:19:20|824.5|823|824|822.8|824.5|823|824|822.5|4
1644322770000|2022-02-08 12:19:30|824.3|823|824.5|823|824.5|823|824.3|823|0
1644322780000|2022-02-08 12:19:40|824.3|823.3|824.5|823|824.5|823.3|824.3|823|0
1644322790000|2022-02-08 12:19:50|824.3||824.5||824.5||824.3||0
1644322800000|2022-02-08 12:20:00|824.3||824.5||824.5||824.3||3
1644322810000|2022-02-08 12:20:10|824.3|822.8|824.3|823|824.3|823|824.3|822.8|2
1644322820000|2022-02-08 12:20:20||822.8||823||823||822.8|1
1644322840000|2022-02-08 12:20:40|824.5||824.5||824.5||824.5||0
1644322850000|2022-02-08 12:20:50|824.3||824.5||824.5||824.3||0
1644322860000|2022-02-08 12:21:00|824.3|823.3|824.5|823|824.5|823.3|824.3|823|0
1644322870000|2022-02-08 12:21:10||823.3||823.3||823.3||823|0
1644322880000|2022-02-08 12:21:20||823||823||823||823|0
1644322890000|2022-02-08 12:21:30|824.3|823.3|824.3|823|824.5|823.3|824.3|823|0
1644322900000|2022-02-08 12:21:40|824.5|822.8|824.3|822.8|824.5|822.8|824.3|822.8|2
1644322910000|2022-02-08 12:21:50||823||823||823||823|0
1644322920000|2022-02-08 12:22:00||822.8||822.8||823||822.8|0
1644322930000|2022-02-08 12:22:10|824|822.5|824.3|822.8|824.3|822.8|824|822.5|4
1644322940000|2022-02-08 12:22:20|824|823|824.3|822.8|824.3|823|824|822.8|0
1644322950000|2022-02-08 12:22:30|824|822.5|824|822.5|824|822.8|824|822.5|2
1644322970000|2022-02-08 12:22:50|824.3|822.8|824|822.8|824.3|823|824|822.8|0
1644322980000|2022-02-08 12:23:00||822.5||822.8||822.8||822.5|0
1644323000000|2022-02-08 12:23:20|824.3|823|824.3|823|824.3|823|824.3|822.8|1
1644323010000|2022-02-08 12:23:30||822.8||822.8||823||822.8|0
1644323020000|2022-02-08 12:23:40|824||824.3||824.3||824||0
1644323030000|2022-02-08 12:23:50|824|823|824.3|822.8|824.3|823|824|822.8|1
1644323040000|2022-02-08 12:24:00|824|823|824.5|823|824.5|823|824|823|0
1644323060000|2022-02-08 12:24:20|||||||||1
1644323080000|2022-02-08 12:24:40|824.3||824.3||824.3||824.3||0
1644323090000|2022-02-08 12:24:50|||||||||47
1644323100000|2022-02-08 12:25:00|824|822.8|824.3|823|824.3|823|824|822.8|4
1644323110000|2022-02-08 12:25:10|824.5|822.8|824.5|823.3|824.5|823.3|824.5|822.8|1
1644323120000|2022-02-08 12:25:20|824.8|823.5|825|823.5|825|823.5|824.8|823.5|0
1644323130000|2022-02-08 12:25:30|824.8|823.8|825|823.8|825|823.8|824.8|823.8|1
1644323140000|2022-02-08 12:25:40|825.3|824|825.3|824|825.3|824|825.3|823.8|13
1644323150000|2022-02-08 12:25:50||823.8||824||824||823.8|0
1644323160000|2022-02-08 12:26:00||823.8||824||824||823.8|3
1644323170000|2022-02-08 12:26:10|825.8|824.3|825.8|824.5|826.3|825|825.8|824.3|183
1644323180000|2022-02-08 12:26:20|826||826||826||826||0
1644323190000|2022-02-08 12:26:30|825.8|824.3|825.8|824.5|825.8|824.5|825.8|824.3|0
1644323200000|2022-02-08 12:26:40|825.5|824.3|825.5|824|825.5|824.3|825.5|824|2
1644323210000|2022-02-08 12:26:50||824.3||824||824.3||824|1
1644323220000|2022-02-08 12:27:00||824.3||824||824.3||824|4
1644323230000|2022-02-08 12:27:10||824.3||824||824.3||824|0
1644323240000|2022-02-08 12:27:20||824.3||824.3||824.3||824|9
1644323260000|2022-02-08 12:27:40|825.8||825.8||825.8||825.8||1
1644323270000|2022-02-08 12:27:50||824.5||824.5||824.5||824.3|2
1644323280000|2022-02-08 12:28:00|||||||||3
1644323290000|2022-02-08 12:28:10||824.3||824.3||824.5||824.3|1
1644323300000|2022-02-08 12:28:20|826|824.5|825.8|824.5|826|824.5|825.8|824.3|2
1644323310000|2022-02-08 12:28:30|826|824.8|826|824.8|826|824.8|825.8|824.5|4
1644323320000|2022-02-08 12:28:40|826.3|825|826.3|824.8|826.3|825|826.3|824.8|2
1644323330000|2022-02-08 12:28:50|826.5|825|826.5|825|826.5|825.3|826.5|825|0
1644323340000|2022-02-08 12:29:00||825.3||825||825.3||825|1
1644323350000|2022-02-08 12:29:10|826.3|825.3|826.5|825.3|826.5|825.3|826.3|825|0
1644323360000|2022-02-08 12:29:20||825||825.3||825.3||825|0
1644323380000|2022-02-08 12:29:40|826.8||826.8||826.8||826.8||0
1644323390000|2022-02-08 12:29:50||825.5||825.5||825.5||825.5|0
1644323400000|2022-02-08 12:30:00|827|825.3|827|825.5|827|825.8|827|825.3|15
1644323410000|2022-02-08 12:30:10|||||||||2
1644323420000|2022-02-08 12:30:20|826.8|825.8|827|825.8|827|825.8|826.8|825.5|1
1644323430000|2022-02-08 12:30:30|826.8|825.5|827|825.5|827|825.8|826.8|825.5|18
1644323440000|2022-02-08 12:30:40|826.8|825.3|826.8|825.3|826.8|825.3|826.8|825.3|0
1644323450000|2022-02-08 12:30:50|827|825.5|827|825.8|827|825.8|827|825.3|1
1644323470000|2022-02-08 12:31:10|826.8|825.5|826.8|825.5|826.8|825.5|826.8|825.5|14
1644323480000|2022-02-08 12:31:20|827|825.8|827|825.8|827|825.8|827|825.5|5
1644323490000|2022-02-08 12:31:30|827.3|826|827.3|826|827.5|826|827.3|826|6
1644323500000|2022-02-08 12:31:40|827.5|826.3|827.5|826.3|827.5|826.3|827.5|826.3|10
1644323510000|2022-02-08 12:31:50|827.8|826|827.8|826.5|827.8|826.5|827.8|826|2
1644323520000|2022-02-08 12:32:00|827.5|826.3|827.5|826.3|827.5|826.5|827.5|826.3|81
1644323530000|2022-02-08 12:32:10|827.3|826|827.3|826|827.3|826|827.3|826|123
1644323540000|2022-02-08 12:32:20|827|825.8|827|825.8|827.3|826|827|825.8|35
1644323550000|2022-02-08 12:32:30|827.3|826|827|825.8|827.3|826|827|825.8|16
1644323560000|2022-02-08 12:32:40|827.3|826|827.3|826|827.5|826|827|826|0
1644323570000|2022-02-08 12:32:50|827.5|826.3|827.5|826.3|827.5|826.3|827.3|826|0
1644323580000|2022-02-08 12:33:00|827.3|826|827|825.8|827.5|826|827|825.8|0
1644323600000|2022-02-08 12:33:20|827.3|826|827|825.8|827.3|826|827|825.8|1
1644323610000|2022-02-08 12:33:30|827.3||827.3||827.3||827||2
1644323620000|2022-02-08 12:33:40|827||827||827.3||827||0
1644323630000|2022-02-08 12:33:50|827.3||827.3||827.3||827.3||2
1644323640000|2022-02-08 12:34:00||826||825.8||826||825.8|0
1644323650000|2022-02-08 12:34:10|827|826|827.3|826|827.3|826|827|826|0
1644323660000|2022-02-08 12:34:20||825.8||826||826||825.8|0
1644323670000|2022-02-08 12:34:30|827|825.8|827|825.8|827|826|827|825.8|0
1644323680000|2022-02-08 12:34:40|827.3||827||827.3||827||0
1644323690000|2022-02-08 12:34:50||825.5||825.5||825.5||825.5|0
1644323700000|2022-02-08 12:35:00|826.8|825.3|826.8|825.3|826.8|825.3|826.8|825.3|3
1644323710000|2022-02-08 12:35:10|826.5|825.5|826.5|825.3|826.5|825.5|826.5|825.3|0
1644323720000|2022-02-08 12:35:20|826.8|825|826.5|825.3|826.8|825.3|826.5|825|0
1644323730000|2022-02-08 12:35:30|826.3|825|826.3|825|826.3|825|826.3|825|7
1644323740000|2022-02-08 12:35:40|826|824.8|825.8|824.5|826|825|825.8|824.3|13
1644323750000|2022-02-08 12:35:50|826|824.8|826|824.5|826|824.8|825.8|824.5|6
1644323760000|2022-02-08 12:36:00|825.8|824.8|825.8|824.5|825.8|824.8|825.8|824.3|1
1644323770000|2022-02-08 12:36:10|825.5|824.3|825.8|824.3|825.8|824.3|825.5|824.3|0
1644323780000|2022-02-08 12:36:20||824.5||824.5||824.5||824.3|0
1644323790000|2022-02-08 12:36:30|826|824.3|826.3|824.8|826.3|824.8|826|824.3|0
1644323800000|2022-02-08 12:36:40|826|824.5|826|824.5|826.3|824.5|826|824.5|0
1644323810000|2022-02-08 12:36:50|||||||||1
1644323830000|2022-02-08 12:37:10|825.8||825.8||826||825.8||0
1644323840000|2022-02-08 12:37:20|826||826||826||826||0
1644323850000|2022-02-08 12:37:30|825.8|824.8|825.8|824.3|825.8|824.8|825.8|824.3|0
1644323860000|2022-02-08 12:37:40||824.5||824.3||824.5||824.3|0
1644323870000|2022-02-08 12:37:50|826|824.5|826|824.5|826|824.5|826|824.5|0
1644323880000|2022-02-08 12:38:00|826.3|824.8|826.3|825|826.5|825|826.3|824.8|0
1644323890000|2022-02-08 12:38:10||824.8||824.8||825||824.8|0
1644323910000|2022-02-08 12:38:30|826||826.3||826.3||826||0
1644323920000|2022-02-08 12:38:40|826||826||826||826||0
1644323930000|2022-02-08 12:38:50||824.5||824.5||824.5||824.5|0
1644323940000|2022-02-08 12:39:00|825.8||825.8||825.8||825.8||1
1644323960000|2022-02-08 12:39:20|826|824.8|826.3|825|826.3|825|826|824.8|45
1644323970000|2022-02-08 12:39:30|||||||||13
1644323980000|2022-02-08 12:39:40|826.5|825.3|827|825.5|827|825.5|826.5|825.3|21
1644323990000|2022-02-08 12:39:50|826.8|825.8|827|825.8|827|825.8|826.8|825.8|17
1644324000000|2022-02-08 12:40:00|826.8|825.5|826.8|825.5|826.8|825.5|826.8|825.5|8
1644324010000|2022-02-08 12:40:10|||||||||2
1644324020000|2022-02-08 12:40:20|826.5|825.3|826.5|825.3|826.5|825.5|826.5|825.3|0
1644324030000|2022-02-08 12:40:30|826.3|825|826.8|825.3|826.8|825.3|826.3|825|0
1644324040000|2022-02-08 12:40:40|826.5|825.5|826.8|825.5|826.8|825.5|826.5|825.5|0
1644324050000|2022-02-08 12:40:50||825.3||825.3||825.5||825.3|0
1644324060000|2022-02-08 12:41:00|826.5|825|826.5|825.3|826.8|825.3|826.5|825|0
1644324080000|2022-02-08 12:41:20|826.3|825|826.5|825.3|826.5|825.3|826.3|825|0
1644324090000|2022-02-08 12:41:30|826.8|825|826.8|825.5|826.8|825.5|826.8|825|0
1644324100000|2022-02-08 12:41:40|826.5|825.3|826.5|825.3|826.5|825.5|826.5|825.3|0
1644324130000|2022-02-08 12:42:10||825||825.3||825.3||825|2
1644324140000|2022-02-08 12:42:20|||||||||2
1644324160000|2022-02-08 12:42:40|826.8||826.5||826.8||826.5||1
1644324170000|2022-02-08 12:42:50||825||825.3||825.3||825|0
1644324180000|2022-02-08 12:43:00|826.8|825|826.8|825.5|826.8|825.5|826.8|825|0
1644324190000|2022-02-08 12:43:10||825.3||825.3||825.5||825.3|0
1644324200000|2022-02-08 12:43:20|826.5|825.5|826.8|825.5|826.8|825.5|826.5|825.3|2
1644324210000|2022-02-08 12:43:30||825.3||825.3||825.3||825.3|0
1644324220000|2022-02-08 12:43:40|826.5|825.5|826.8|825.3|826.8|825.5|826.5|825.3|4
1644324230000|2022-02-08 12:43:50|826.5|825.5|826.8|825.3|826.8|825.5|826.5|825.3|0
1644324240000|2022-02-08 12:44:00|826.5||826.8||826.8||826.5||0
1644324250000|2022-02-08 12:44:10||825.5||825.5||825.5||825.5|0
1644324260000|2022-02-08 12:44:20|826.5|825.3|826.5|825.3|826.5|825.3|826.5|825.3|1
1644324290000|2022-02-08 12:44:50|826.3|825|826.3|825|826.3|825|826.3|825|2
1644324300000|2022-02-08 12:45:00|826|824.8|826|824.5|826|824.8|825.8|824.5|0
1644324310000|2022-02-08 12:45:10|825.8|824.8|826.3|824.8|826.3|824.8|825.8|824.8|0
1644324320000|2022-02-08 12:45:20|826||826.3||826.3||826||0
1644324330000|2022-02-08 12:45:30||825||824.8||825||824.8|0
1644324340000|2022-02-08 12:45:40||825||825||825||825|2
1644324350000|2022-02-08 12:45:50|826|824.8|826|824.5|826|824.8|826|824.5|1
1644324360000|2022-02-08 12:46:00|826.3|824.8|826.3|825|826.3|825|826.3|824.5|0
1644324370000|2022-02-08 12:46:10|826|824.8|826|824.8|826|824.8|826|824.8|0
1644324380000|2022-02-08 12:46:20|825.8|824.5|825.8|824.5|825.8|824.8|825.8|824.3|0
1644324390000|2022-02-08 12:46:30|825.5|824.3|825.8|824.5|825.8|824.5|825.5|824.3|0
1644324400000|2022-02-08 12:46:40|826|824.8|826|824.8|826|824.8|826|824.5|0
1644324410000|2022-02-08 12:46:50||824.5||824.5||824.8||824.5|0
1644324420000|2022-02-08 12:47:00||824.8||824.8||824.8||824.5|0
1644324450000|2022-02-08 12:47:30|||||||||1
1644324460000|2022-02-08 12:47:40|826.3||826.3||826.3||826.3||0
1644324470000|2022-02-08 12:47:50|826|825|826.3|824.8|826.3|825|826|824.8|0
1644324480000|2022-02-08 12:48:00|826||826.3||826.3||826||2
1644324490000|2022-02-08 12:48:10||825||825||825||824.8|0
1644324500000|2022-02-08 12:48:20|826.5|824.8|826.5|825|826.5|825.3|826.5|824.8|1
1644324510000|2022-02-08 12:48:30||825.3||825.3||825.3||825.3|0
1644324520000|2022-02-08 12:48:40|||||||||1
1644324530000|2022-02-08 12:48:50|826.3|825|826|824.8|826.3|825|826|824.8|8
1644324540000|2022-02-08 12:49:00|825.8|824.5|825.8|824.5|825.8|824.5|825.5|824.3|17
1644324550000|2022-02-08 12:49:10|826|824.8|825.8|824.5|826|824.8|825.8|824.5|0
1644324560000|2022-02-08 12:49:20|825.5|824.3|825.5|824.3|825.8|824.3|825.5|824.3|0
1644324570000|2022-02-08 12:49:30||824||824||824||824|7
1644324580000|2022-02-08 12:49:40|825.3|824.3|825|823.8|825.3|824.3|825|823.8|0
1644324590000|2022-02-08 12:49:50||823.5||823.5||823.8||823.5|0
1644324600000|2022-02-08 12:50:00|825.3|823.8|825.3|823.8|825.3|823.8|825.3|823.5|0
1644324610000|2022-02-08 12:50:10|825|824|825.3|823.8|825.3|824|825|823.8|7
1644324620000|2022-02-08 12:50:20||824||823.8||824||823.8|0
1644324630000|2022-02-08 12:50:30||824||824||824||823.8|0
1644324640000|2022-02-08 12:50:40||823.8||824||824||823.8|0
1644324660000|2022-02-08 12:51:00|||||||||1
1644324670000|2022-02-08 12:51:10|||||||||7
1644324680000|2022-02-08 12:51:20|825|823.8|825.3|823.8|825.3|824|825|823.8|0
1644324690000|2022-02-08 12:51:30||824||824||824||824|0
1644324700000|2022-02-08 12:51:40|825|823.8|825.3|824|825.3|824|825|823.8|1
1644324710000|2022-02-08 12:51:50||823.8||823.8||824||823.8|0
1644324720000|2022-02-08 12:52:00|825|824|825|823.5|825|824|825|823.5|1
1644324730000|2022-02-08 12:52:10|825.3|823.8|825.3|823.8|825.3|823.8|825|823.8|0
1644324740000|2022-02-08 12:52:20|825|824|825.3|823.8|825.3|824|825|823.5|0
1644324750000|2022-02-08 12:52:30|825|824|825.3|823.8|825.3|824|825|823.8|1
1644324760000|2022-02-08 12:52:40||824||824||824||823.8|1
1644324770000|2022-02-08 12:52:50|825.5|823.8|825.5|824|825.5|824|825.3|823.8|0
1644324780000|2022-02-08 12:53:00|825.3||825.3||825.3||825.3||1
1644324790000|2022-02-08 12:53:10|825.5||825.3||825.5||825.3||0
1644324800000|2022-02-08 12:53:20|825.5|823.8|825.3|823.8|825.5|824|825.3|823.8|0
1644324810000|2022-02-08 12:53:30||824||824||824||823.8|0
1644324820000|2022-02-08 12:53:40||823.8||823.8||824||823.8|0
1644324830000|2022-02-08 12:53:50||824||824||824||823.8|0
1644324840000|2022-02-08 12:54:00|825.5|823.8|825.5|824|825.5|824|825.5|823.8|2
1644324850000|2022-02-08 12:54:10|825.3|824.3|825.5|824.3|825.5|824.3|825.3|824|13
1644324860000|2022-02-08 12:54:20|825.8|824|825.5|824.3|825.8|824.3|825.5|824|1
1644324870000|2022-02-08 12:54:30||824||824||824||824|0
1644324880000|2022-02-08 12:54:40|825.3||825.3||825.3||825.3||1
1644324900000|2022-02-08 12:55:00|825|823.8|825|823.8|825|823.8|825|823.5|2
1644324910000|2022-02-08 12:55:10|825.3||825||825.3||825||28
1644324920000|2022-02-08 12:55:20|825.3||825||825.3||825||0
1644324930000|2022-02-08 12:55:30|825.3||825||825.3||825||0
1644324940000|2022-02-08 12:55:40|825.3|824|825.3|824|825.3|824|825|823.8|0
1644324950000|2022-02-08 12:55:50|825|823.8|825|823.8|825|823.8|825|823.8|2
1644324960000|2022-02-08 12:56:00|825.3|824|825.3|823.8|825.3|824|825.3|823.8|0
1644324970000|2022-02-08 12:56:10|825||825||825||825||2
1644324980000|2022-02-08 12:56:20|825.3||825||825.3||825||0
1644324990000|2022-02-08 12:56:30|825.3||825.3||825.3||825.3||0
1644325000000|2022-02-08 12:56:40|825||825||825||825||0
1644325020000|2022-02-08 12:57:00|825.3|824|825.3|824|825.3|824|825.3|824|0
1644325030000|2022-02-08 12:57:10||823.8||824||824||823.8|0
1644325040000|2022-02-08 12:57:20|825.5|824.3|825.5|824.3|825.5|824.3|825.5|824.3|0
1644325060000|2022-02-08 12:57:40|825.8|824.5|825.8|824.5|825.8|824.5|825.8|824.3|13
1644325070000|2022-02-08 12:57:50|825.5|824.3|825.5|824.3|825.5|824.5|825.5|824.3|1
1644325080000|2022-02-08 12:58:00|825.8|824.5|825.8|824.5|825.8|824.5|825.5|824.3|5
1644325090000|2022-02-08 12:58:10|826|824.3|826|824.8|826|824.8|826|824.3|0
1644325100000|2022-02-08 12:58:20||824.5||824.5||824.5||824.5|0
1644325110000|2022-02-08 12:58:30|825.8||825.8||826||825.8||0
1644325120000|2022-02-08 12:58:40|826|824.8|826.3|824.8|826.3|824.8|826|824.8|1
1644325130000|2022-02-08 12:58:50|826|825|826.3|825|826.5|825|826|825|1
1644325140000|2022-02-08 12:59:00||824.8||825||825||824.8|1
1644325150000|2022-02-08 12:59:10|826|824.8|826|824.8|826.3|825|826|824.8|1
1644325160000|2022-02-08 12:59:20|826.3|824.5|826|824.8|826.3|824.8|826|824.5|1
1644325170000|2022-02-08 12:59:30||824.5||824.8||824.8||824.5|1
1644325180000|2022-02-08 12:59:40|826.3|825|826.3|824.8|826.3|825|826|824.8|0
1644325190000|2022-02-08 12:59:50|826||826||826.3||826||0
1644325200000|2022-02-08 13:00:00|826.3|825|826.5|825.3|826.8|825.3|826.3|825|1
1644325210000|2022-02-08 13:00:10|826.8||826.5||826.8||826.5||0
1644325220000|2022-02-08 13:00:20|826.8|825.5|827|825.5|827|825.8|826.8|825.5|0
1644325230000|2022-02-08 13:00:30|826.8|825.8|827|825.5|827|825.8|826.8|825.5|0
1644325240000|2022-02-08 13:00:40|826.8|825.8|827|825.5|827|825.8|826.8|825.5|0
1644325250000|2022-02-08 13:00:50||825.8||825.5||825.8||825.5|6
1644325260000|2022-02-08 13:01:00|826.8|825.3|826.8|825.5|826.8|825.5|826.5|825.3|0
1644325270000|2022-02-08 13:01:10|826.5|825.3|826.8|825.3|826.8|825.5|826.5|825.3|1
1644325280000|2022-02-08 13:01:20|826.5|825|826.5|825|826.8|825|826.5|825|0
1644325290000|2022-02-08 13:01:30|826.3|824.8|826.3|824.8|826.5|824.8|826.3|824.8|0
1644325300000|2022-02-08 13:01:40|826|825|826|824.8|826|825|826|824.8|0
1644325310000|2022-02-08 13:01:50|826.3|824.5|826|824.5|826.3|824.8|826|824.5|0
1644325320000|2022-02-08 13:02:00|825.8|824.8|826|824.5|826|824.8|825.8|824.5|0
1644325330000|2022-02-08 13:02:10|825.8|824.8|826|824.5|826|824.8|825.8|824.5|1
1644325340000|2022-02-08 13:02:20||824.8||824.8||824.8||824.8|25
1644325350000|2022-02-08 13:02:30|825.8|824.5|825.8|824.5|825.8|824.5|825.8|824.5|5
1644325360000|2022-02-08 13:02:40|826|824.8|825.8|824.5|826|824.8|825.8|824.5|0
1644325370000|2022-02-08 13:02:50|826||826||826||826||0
1644325380000|2022-02-08 13:03:00|825.8|824.8|825.8|824.3|826|824.8|825.8|824.3|1
1644325390000|2022-02-08 13:03:10|825.5||825.8||825.8||825.5||0
1644325400000|2022-02-08 13:03:20|825.5|824|825.5|824|825.8|824.3|825.5|824|0
1644325410000|2022-02-08 13:03:30|825.3||825.5||825.5||825.3||0
1644325420000|2022-02-08 13:03:40|825.8|824.3|825.8|824.3|825.8|824.5|825.5|824.3|1
1644325430000|2022-02-08 13:03:50||824.5||824.5||824.5||824.3|0
1644325440000|2022-02-08 13:04:00||824.3||824.5||824.5||824.3|0
1644325450000|2022-02-08 13:04:10|826|824.8|826|824.8|826|824.8|826|824.5|0
1644325460000|2022-02-08 13:04:20||824.5||824.8||824.8||824.5|1
1644325480000|2022-02-08 13:04:40|826.3|825|826.3|825|826.3|825|826.3|825|2
1644325490000|2022-02-08 13:04:50|826|824.8|826|824.8|826|824.8|826|824.8|130
1644325500000|2022-02-08 13:05:00|825.8|824.5|825.8|824.5|825.8|824.5|825.5|824.3|3
1644325510000|2022-02-08 13:05:10|826|824.8|826|824.5|826|824.8|826|824.5|2
1644325520000|2022-02-08 13:05:20||824.8||824.8||824.8||824.8|0
1644325530000|2022-02-08 13:05:30|825.8|824.5|826|824.5|826|824.5|825.8|824.5|1
1644325540000|2022-02-08 13:05:40|826.3|824.8|826.3|824.8|826.3|824.8|826|824.8|0
1644325550000|2022-02-08 13:05:50|826||826.3||826.3||826||0
1644325560000|2022-02-08 13:06:00|826|825|826.5|825|826.5|825|826|825|0
1644325570000|2022-02-08 13:06:10|826.8|825.3|826.8|825.3|826.8|825.3|826.5|825|0
1644325580000|2022-02-08 13:06:20|826.5|825.5|826.5|825|826.5|825.5|826.5|825|0
1644325590000|2022-02-08 13:06:30|826.3||826.5||826.5||826.3||1
1644325600000|2022-02-08 13:06:40|826.3||826.3||826.5||826.3||1
1644325610000|2022-02-08 13:06:50||824.8||825||825||824.8|0
1644325620000|2022-02-08 13:07:00|826|824.8|826|824.8|826.3|825|826|824.8|0
1644325630000|2022-02-08 13:07:10||824.5||824.8||824.8||824.5|0
1644325640000|2022-02-08 13:07:20||824.5||824.5||824.8||824.5|0
1644325650000|2022-02-08 13:07:30|825.8|824.3|825.8|824.3|825.8|824.5|825.8|824.3|0
1644325660000|2022-02-08 13:07:40||824.5||824.3||824.5||824.3|0
1644325680000|2022-02-08 13:08:00|826|824.5|826|824.5|826|824.5|826|824.5|0
1644325690000|2022-02-08 13:08:10|826.3|824.8|826|824.8|826.3|824.8|826|824.5|3
1644325700000|2022-02-08 13:08:20||824.5||824.5||824.5||824.5|0
1644325710000|2022-02-08 13:08:30|825.8|824.3|825.8|824.3|826|824.3|825.8|824.3|0
1644325720000|2022-02-08 13:08:40||824.5||824.5||824.5||824.3|0
1644325730000|2022-02-08 13:08:50|826||826||826||826||0
1644325740000|2022-02-08 13:09:00|826.3|824.8|826|824.8|826.3|824.8|826|824.8|0
1644325750000|2022-02-08 13:09:10|826.3||826||826.3||826||0
1644325760000|2022-02-08 13:09:20|826.3||826||826.3||826||0
1644325780000|2022-02-08 13:09:40|826.3|825|826.3|824.8|826.3|825|826.3|824.8|1
1644325790000|2022-02-08 13:09:50|826|824.5|826|824.5|826|824.5|826|824.5|1
1644325800000|2022-02-08 13:10:00|826.3|824.8|826.5|825|826.5|825|826.3|824.8|0
1644325810000|2022-02-08 13:10:10|826.8|825.3|826.8|825.3|826.8|825.5|826.8|825|0
1644325820000|2022-02-08 13:10:20||825.5||825.5||825.5||825.3|0
1644325830000|2022-02-08 13:10:30|826.5|825|826.3|825|826.5|825|826.3|824.8|2
1644325840000|2022-02-08 13:10:40||824.8||824.8||825||824.8|0
1644325850000|2022-02-08 13:10:50|826|824.5|826|824.8|826.3|824.8|826|824.5|0
1644325860000|2022-02-08 13:11:00|826.3|824.5|826.3|825|826.3|825|826|824.5|0
1644325870000|2022-02-08 13:11:10|826.5|824.8|826.3|825|826.5|825|826.3|824.8|0
1644325880000|2022-02-08 13:11:20|826.5||826.5||826.5||826.5||0
1644325890000|2022-02-08 13:11:30||825.3||825.3||825.3||825.3|1
1644325900000|2022-02-08 13:11:40|826.8|825.5|826.8|825.3|826.8|825.5|826.8|825.3|0
1644325910000|2022-02-08 13:11:50|827|825.5|827|825.5|827|825.5|827|825.5|0
1644325920000|2022-02-08 13:12:00|827.3|825.8|827|825.5|827.3|825.8|827|825.5|0
1644325930000|2022-02-08 13:12:10||825.8||825.8||825.8||825.5|0
1644325940000|2022-02-08 13:12:20|827.3||827.3||827.3||827.3||0
1644325950000|2022-02-08 13:12:30|827||827||827||827||1
1644325960000|2022-02-08 13:12:40|827.3|826|827.3|826|827.3|826|827.3|826|0
1644325970000|2022-02-08 13:12:50|827.5|826.3|827.5|826|827.5|826.3|827.5|826|0
1644325980000|2022-02-08 13:13:00|827.3|825.8|827.3|826|827.5|826|827.3|825.8|0
1644325990000|2022-02-08 13:13:10||825.8||825.8||825.8||825.8|0
1644326000000|2022-02-08 13:13:20||826||826||826||825.8|6
1644326010000|2022-02-08 13:13:30||825.8||825.8||825.8||825.8|11
1644326020000|2022-02-08 13:13:40|827|826|827.3|825.8|827.3|826|827|825.8|0
1644326030000|2022-02-08 13:13:50|827||827||827||827||0
1644326040000|2022-02-08 13:14:00|827.3|825.5|827.3|826|827.3|826|827.3|825.5|1
1644326050000|2022-02-08 13:14:10||825.8||826||826||825.8|0
1644326060000|2022-02-08 13:14:20||825.8||825.8||826||825.8|0
1644326070000|2022-02-08 13:14:30|827|826|827|825.5|827|826|827|825.5|0
1644326080000|2022-02-08 13:14:40||825.8||825.5||825.8||825.5|0
1644326090000|2022-02-08 13:14:50|826.8|825.8|827|825.8|827|825.8|826.8|825.5|0
1644326100000|2022-02-08 13:15:00||825.5||825.5||825.5||825.5|1
1644326110000|2022-02-08 13:15:10|826.8|825.3|826.8|825.3|826.8|825.3|826.8|825.3|0
1644326120000|2022-02-08 13:15:20|826.5|825|826.5|825.3|826.8|825.3|826.5|825|0
1644326130000|2022-02-08 13:15:30|826.8|825|826.8|825.3|826.8|825.3|826.8|825|2
1644326160000|2022-02-08 13:16:00|826.5|825|826.8|825.3|826.8|825.3|826.5|825|0
1644326180000|2022-02-08 13:16:20||825.5||825.3||825.5||825.3|12
1644326190000|2022-02-08 13:16:30|827|825.5|827|825.5|827|825.5|827|825.3|2
1644326200000|2022-02-08 13:16:40|||||||||1
1644326210000|2022-02-08 13:16:50|826.8|825.3|826.8|825.5|826.8|825.5|826.8|825.3|0
1644326220000|2022-02-08 13:17:00|827|825.3|827|825.8|827.3|825.8|827|825.3|0
1644326230000|2022-02-08 13:17:10|827.3|826|827.3|826|827.3|826|827|825.8|1
1644326240000|2022-02-08 13:17:20||825.8||826||826||825.8|0
1644326250000|2022-02-08 13:17:30|827.5|826.3|828|826.5|828|826.5|827.5|826|1
1644326260000|2022-02-08 13:17:40|827.8|826.3|828|826.5|828|826.5|827.8|826.3|1
1644326270000|2022-02-08 13:17:50|827.8|826.3|827.8|826.3|828|826.3|827.8|826.3|1
1644326280000|2022-02-08 13:18:00|827.5|826.5|827.8|826.5|827.8|826.5|827.5|826.3|0
1644326290000|2022-02-08 13:18:10|827.5|826.3|827.5|826.3|827.5|826.3|827.5|826.3|0
1644326300000|2022-02-08 13:18:20||826||826.3||826.3||826|1
1644326310000|2022-02-08 13:18:30|827.3|826|827.3|826|827.3|826.3|827.3|826|1
1644326320000|2022-02-08 13:18:40||825.8||826||826||825.8|0
1644326330000|2022-02-08 13:18:50||825.8||826||826||825.8|1
1644326340000|2022-02-08 13:19:00|827.5|825.8|827.5|826.3|827.5|826.3|827.5|825.8|1
1644326350000|2022-02-08 13:19:10||826||826||826.3||826|0
1644326360000|2022-02-08 13:19:20|827.3|826.3|827.3|826|827.3|826.3|827.3|826|0
1644326370000|2022-02-08 13:19:30|827.5||827.5||827.5||827.5||1
1644326380000|2022-02-08 13:19:40|827.3||827.5||827.5||827.3||1
1644326390000|2022-02-08 13:19:50|827.8|826.3|827.5|826.3|827.8|826.3|827.5|826.3|3
1644326400000|2022-02-08 13:20:00|827.8|826.5|827.8|826.3|827.8|826.5|827.8|826.3|1
1644326410000|2022-02-08 13:20:10||826.5||826.5||826.5||826.3|1
1644326420000|2022-02-08 13:20:20|828|826.8|828.3|826.8|828.3|826.8|828|826.5|5
1644326430000|2022-02-08 13:20:30|828|826.5|828|826.5|828|826.8|828|826.5|0
1644326440000|2022-02-08 13:20:40||826.8||826.8||826.8||826.8|0
1644326450000|2022-02-08 13:20:50|828.3|827|828.3|826.8|828.3|827|828.3|826.8|0
1644326460000|2022-02-08 13:21:00|828.5|827|828.5|827|828.5|827.3|828.5|827|0
1644326470000|2022-02-08 13:21:10||827.3||827.3||827.3||827|0
1644326480000|2022-02-08 13:21:20|828.8|827|828.5|827.3|828.8|827.3|828.5|827|0
1644326490000|2022-02-08 13:21:30||827||827||827||827|1
1644326500000|2022-02-08 13:21:40|828.3||828.3||828.5||828.3||1
1644326510000|2022-02-08 13:21:50||826.8||826.8||826.8||826.8|2
1644326520000|2022-02-08 13:22:00|828.8|827|828.8|827.5|828.8|827.5|828.8|826.8|92
1644326530000|2022-02-08 13:22:10|829|827.8|829.3|828|829.3|828|829|827.5|33
1644326540000|2022-02-08 13:22:20|829.5|828.3|829|827.5|829.5|828.3|829|827.5|178
1644326550000|2022-02-08 13:22:30|828.8|827.8|829.3|827.8|829.3|828|828.8|827.5|6
1644326560000|2022-02-08 13:22:40|829|828|828.8|827.3|829.3|828|828.5|827.3|0
1644326570000|2022-02-08 13:22:50|828.5|827|828.8|827.3|828.8|827.3|828.5|827|1
1644326580000|2022-02-08 13:23:00|828.5|827.5|829|827.8|829|827.8|828.5|827.5|1
1644326590000|2022-02-08 13:23:10|829.3|828|829|827.8|829.3|828|829|827.8|29
1644326600000|2022-02-08 13:23:20|829.3|828|829.5|828|829.5|828.3|829|827.8|9
1644326610000|2022-02-08 13:23:30||828.3||828||828.3||828|0
1644326620000|2022-02-08 13:23:40||828.3||828.3||828.3||828|0
1644326630000|2022-02-08 13:23:50|829.8|828|829.8|828.5|829.8|828.5|829.8|828|0
1644326640000|2022-02-08 13:24:00|829.5|828.3|829.5|828.3|829.8|828.5|829.5|828.3|0
1644326650000|2022-02-08 13:24:10|829.8|828.5|829.5|828.3|829.8|828.5|829.5|828.3|0
1644326660000|2022-02-08 13:24:20||828||828||828.3||828|0
1644326670000|2022-02-08 13:24:30|829.8|828.3|829.5|828|829.8|828.3|829.5|828|1
1644326680000|2022-02-08 13:24:40|829.8|828.3|830.3|828.8|830.3|829|829.8|828.3|39
1644326690000|2022-02-08 13:24:50|830|829|830|828.8|830|829|830|828.8|1
1644326700000|2022-02-08 13:25:00|830.3|829|830.3|829|830.5|829|830.3|828.8|3
1644326710000|2022-02-08 13:25:10|830.5|829.3|830.5|829.3|830.5|829.3|830.5|829.3|0
1644326720000|2022-02-08 13:25:20||829||829||829.3||829|8
1644326730000|2022-02-08 13:25:30||829.3||829||829.3||829|0
1644326740000|2022-02-08 13:25:40|830.3|829.3|830.5|829.3|830.5|829.3|830.3|829|0
1644326750000|2022-02-08 13:25:50|830.8|829.5|830.8|829.3|830.8|829.5|830.5|829.3|2
1644326760000|2022-02-08 13:26:00|831|829.5|830.8|829.5|831|829.8|830.8|829.5|20
1644326770000|2022-02-08 13:26:10|831|829.8|830.8|829.5|831|829.8|830.8|829.5|3
1644326780000|2022-02-08 13:26:20|830.5|829.3|830.8|829.5|830.8|829.5|830.5|829|29
1644326790000|2022-02-08 13:26:30|830.5|829.3|830.5|829.3|830.8|829.5|830.5|829.3|45
1644326800000|2022-02-08 13:26:40|830.3|828.8|830.3|828.8|830.3|829|830.3|828.8|12
1644326810000|2022-02-08 13:26:50||829||828.8||829||828.8|3
1644326820000|2022-02-08 13:27:00|830.5|829|830.3|829|830.5|829|830.3|829|0
1644326830000|2022-02-08 13:27:10|830.5|828.8|830.5|829.3|830.5|829.3|830.3|828.8|0
1644326840000|2022-02-08 13:27:20|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.3|0
1644326850000|2022-02-08 13:27:30|831|829.8|831|829.5|831|829.8|830.8|829.5|0
1644326860000|2022-02-08 13:27:40||829.8||829.8||829.8||829.5|0
1644326870000|2022-02-08 13:27:50|831.3|829.5|830.8|829.5|831.3|829.8|830.8|829.5|20
1644326880000|2022-02-08 13:28:00|831|829.8|831|829.8|831.3|829.8|831|829.5|3
1644326900000|2022-02-08 13:28:20|830.8|829.5|830.8|829.5|830.8|829.5|830.8|829.5|3
1644326910000|2022-02-08 13:28:30|831|829.8|830.5|829.3|831|829.8|830.5|829.3|7
1644326920000|2022-02-08 13:28:40||829||829||829.3||829|9
1644326930000|2022-02-08 13:28:50|830.8|829.3|830.8|829.5|830.8|829.5|830.5|829|2
1644326940000|2022-02-08 13:29:00|830.5|829.3|830.5|829.3|830.8|829.5|830.5|829.3|5
1644326950000|2022-02-08 13:29:10|830.8|829|830.5|829|830.8|829|830.3|829|51
1644326960000|2022-02-08 13:29:20|830.3|829.3|830|828.5|830.5|829.3|830|828.5|6
1644326970000|2022-02-08 13:29:30|829.8|828.8|830|828.8|830|828.8|829.8|828.5|5
1644326980000|2022-02-08 13:29:40|829.8|828.5|829.8|828.5|830|828.8|829.8|828.5|0
1644326990000|2022-02-08 13:29:50|829.5|828.3|829.5|828.3|829.8|828.3|829.5|828.3|0
1644327000000|2022-02-08 13:30:00|829.8|828.5|830.3|829|830.3|829|829.8|828.5|14
1644327010000|2022-02-08 13:30:10|830.5|829.3|830.5|829|830.5|829.3|830.5|829|3
1644327020000|2022-02-08 13:30:20|830.3||830.3||830.3||830.3||0
1644327040000|2022-02-08 13:30:40|830.5|829.3|830.8|829.3|830.8|829.3|830.5|829|0
1644327050000|2022-02-08 13:30:50|831|829.5|830.3|829|831|829.5|830.3|829|8
1644327060000|2022-02-08 13:31:00|830.5|829.3|830.3|829|830.5|829.3|830.3|828.8|13
1644327070000|2022-02-08 13:31:10|830|828.8|830|828.8|830.3|828.8|830|828.8|4
1644327080000|2022-02-08 13:31:20|830.3||830||830.3||830||0
1644327090000|2022-02-08 13:31:30||828.5||828.5||828.8||828.5|6
1644327100000|2022-02-08 13:31:40|829.8|828.8|830.3|828.8|830.3|828.8|829.8|828.5|0
1644327110000|2022-02-08 13:31:50|830|829|830|828.8|830|829|830|828.5|0
1644327120000|2022-02-08 13:32:00|830.3|828.5|829.8|828.5|830.3|828.8|829.8|828.3|18
1644327130000|2022-02-08 13:32:10|830|828.3|829.5|828.3|830|828.5|829.5|828.3|10
1644327140000|2022-02-08 13:32:20|829.8|828|829.5|828.3|829.8|828.3|829.5|828|3
1644327150000|2022-02-08 13:32:30|829.8|828.5|829.8|828.3|829.8|828.5|829.8|828.3|4
1644327160000|2022-02-08 13:32:40|830|828.5|830|828.5|830|828.5|829.8|828.3|1
1644327170000|2022-02-08 13:32:50|829.8|828.8|830|828.5|830|828.8|829.8|828.5|10
1644327180000|2022-02-08 13:33:00|829.8|828.8|829.8|828.3|830|828.8|829.8|828.3|1
1644327190000|2022-02-08 13:33:10|830|828.5|830|828.8|830|828.8|830|828.3|0
1644327200000|2022-02-08 13:33:20|830.3|828.5|830|828.5|830.3|828.5|829.8|828.5|0
1644327210000|2022-02-08 13:33:30||828.8||828.8||828.8||828.8|1
1644327220000|2022-02-08 13:33:40|829.8|828.5|830|828.5|830|828.5|829.8|828.5|0
1644327230000|2022-02-08 13:33:50|829.8|828.8|830|828.5|830|828.8|829.8|828.5|1
1644327240000|2022-02-08 13:34:00|830.3|828.8|830|828.5|830.3|828.8|830|828.5|2
1644327250000|2022-02-08 13:34:10|830.3|828.8|830.3|828.8|830.3|828.8|830|828.8|4
1644327260000|2022-02-08 13:34:20||829||828.8||829||828.8|0
1644327270000|2022-02-08 13:34:30|830.5|829|830.5|829|830.5|829.3|830.5|828.8|0
1644327280000|2022-02-08 13:34:40|830.3|829.3|830.5|829|830.5|829.3|830.3|829|1
1644327290000|2022-02-08 13:34:50||829.3||829.3||829.3||829|0
1644327300000|2022-02-08 13:35:00|830.3|829|830.3|829|830.3|829.3|830.3|829|1
1644327310000|2022-02-08 13:35:10|830.5||830.3||830.5||830.3||0
1644327320000|2022-02-08 13:35:20|830.5|828.8|830.3|829|830.5|829|830.3|828.8|1
1644327330000|2022-02-08 13:35:30|830|828.8|830|828.8|830.3|829|830|828.8|0
1644327340000|2022-02-08 13:35:40|830.3|829|830.3|828.8|830.3|829|830|828.8|1
1644327350000|2022-02-08 13:35:50|830||830||830.3||830||0
1644327360000|2022-02-08 13:36:00|830.3|829|830.5|829.3|830.5|829.3|830.3|829|2
1644327380000|2022-02-08 13:36:20|830.3|829|830.3|828.8|830.3|829.3|830.3|828.8|0
1644327390000|2022-02-08 13:36:30|830.5|829|830.5|829|830.5|829.3|830.5|828.8|1
1644327400000|2022-02-08 13:36:40|830.3|828.8|830.3|828.8|830.5|829|830.3|828.8|0
1644327410000|2022-02-08 13:36:50|830|829|830.3|828.8|830.3|829|830|828.8|0
1644327420000|2022-02-08 13:37:00|830|829|830|828.8|830|829|830|828.8|0
1644327430000|2022-02-08 13:37:10|829.8|828.5|829.5|828.3|829.8|828.5|829.5|828|0
1644327440000|2022-02-08 13:37:20|829.8|828.5|829.8|828.5|829.8|828.5|829.8|828.5|1
1644327460000|2022-02-08 13:37:40|830|828.3|830|828.8|830|828.8|830|828.3|44
1644327470000|2022-02-08 13:37:50|829.8|828.5|829.8|828.3|829.8|828.8|829.8|828.3|0
1644327480000|2022-02-08 13:38:00|830|828.5|829.8|828.5|830|828.8|829.8|828.5|1
1644327490000|2022-02-08 13:38:10|830|828.3|829.5|828.3|830|828.5|829.5|828.3|0
1644327500000|2022-02-08 13:38:20|829.8||829.5||829.8||829.5||0
1644327510000|2022-02-08 13:38:30|829.8|828.5|829.8|828.5|829.8|828.5|829.8|828.3|0
1644327520000|2022-02-08 13:38:40||828.3||828.5||828.5||828.3|0
1644327530000|2022-02-08 13:38:50||828.3||828.3||828.5||828.3|0
1644327540000|2022-02-08 13:39:00|830|828.5|830|828.8|830|828.8|830|828.3|14
1644327550000|2022-02-08 13:39:10|829.8|828.5|829.8|828.5|829.8|828.5|829.8|828.3|5
1644327560000|2022-02-08 13:39:20|829.5|828.3|829.5|828.3|829.8|828.5|829.5|828.3|1
1644327570000|2022-02-08 13:39:30|829.8|828.5|829.5|828.3|829.8|828.5|829.5|828|4
1644327580000|2022-02-08 13:39:40|829.8|828|829|827.8|829.8|828|829|827.5|2
1644327590000|2022-02-08 13:39:50|829.3|827.5|829|827.5|829.3|827.5|828.8|827.3|2
1644327600000|2022-02-08 13:40:00|828.8|827.8|828.8|827.3|829|827.8|828.8|827.3|2
1644327610000|2022-02-08 13:40:10|828.5|827.5|828.8|827.3|828.8|827.5|828.5|827.3|0
1644327620000|2022-02-08 13:40:20|828.5|827|828.5|827.3|828.5|827.3|828.5|827|0
1644327630000|2022-02-08 13:40:30|828.3|827|828.5|827|828.5|827|828.3|826.8|2
1644327640000|2022-02-08 13:40:40||827.3||827||827.3||827|5
1644327650000|2022-02-08 13:40:50|828.3||828.5||828.5||828.3||2
1644327660000|2022-02-08 13:41:00|828.3|826.8|828.3|826.8|828.3|827|828.3|826.8|2
1644327670000|2022-02-08 13:41:10|828|826.5|828|826.5|828|826.8|828|826.5|0
1644327680000|2022-02-08 13:41:20|828.3|826.8|828|826.8|828.3|826.8|828|826.5|0
1644327690000|2022-02-08 13:41:30|827.8|826.5|828|826.5|828|826.8|827.8|826.5|5
1644327700000|2022-02-08 13:41:40|828.3|826.8|828.3|826.8|828.3|826.8|828|826.5|0
1644327710000|2022-02-08 13:41:50|828|827|828|826.8|828.3|827|828|826.8|0
1644327720000|2022-02-08 13:42:00|||||||||1
1644327730000|2022-02-08 13:42:10||826.5||826.5||826.5||826.5|0
1644327740000|2022-02-08 13:42:20||826.8||826.8||826.8||826.5|1
1644327750000|2022-02-08 13:42:30|||||||||1
1644327760000|2022-02-08 13:42:40|827.8|826.5|827.8|826.5|827.8|826.5|827.8|826.5|0
1644327770000|2022-02-08 13:42:50|827.5|826.3|827.8|826.5|827.8|826.5|827.5|826.3|0
1644327780000|2022-02-08 13:43:00|827.5|826.3|827.3|826|827.5|826.5|827.3|826|7
1644327790000|2022-02-08 13:43:10|827|825.8|826.8|825.5|827|825.8|826.8|825.5|5
1644327800000|2022-02-08 13:43:20|827|825.3|827|825.5|827|825.5|827|825.3|11
1644327810000|2022-02-08 13:43:30|826.8|825.3|826.8|825.5|827|825.5|826.8|825.3|0
1644327820000|2022-02-08 13:43:40|826.5|825.3|826.5|825.3|826.8|825.3|826.5|825.3|0
1644327830000|2022-02-08 13:43:50||825||825||825.3||825|1
1644327840000|2022-02-08 13:44:00|826.3|824.8|826.5|825|826.5|825.3|826.3|824.8|2
1644327850000|2022-02-08 13:44:10|826.8|825.3|826.8|825.3|826.8|825.3|826.5|825.3|0
1644327860000|2022-02-08 13:44:20|827|825.5|827.3|825.8|827.3|825.8|827|825.5|5
1644327870000|2022-02-08 13:44:30|827|825.5|827.3|825.8|827.3|825.8|826.8|825.5|12
1644327880000|2022-02-08 13:44:40|827|826|827.3|825.8|827.3|826|827|825.8|29
1644327890000|2022-02-08 13:44:50||826||826||826||825.8|0
1644327900000|2022-02-08 13:45:00|827.5|825.8|827.3|826|827.5|826|827.3|825.8|0
1644327910000|2022-02-08 13:45:10||825.8||826||826||825.8|7
1644327920000|2022-02-08 13:45:20|827|825.8|827.3|826|827.3|826|827|825.8|6
1644327930000|2022-02-08 13:45:30||825.8||826||826||825.8|0
1644327940000|2022-02-08 13:45:40|827|825.8|827.3|825.8|827.3|826|827|825.8|17
1644327950000|2022-02-08 13:45:50|827|826|827|825.8|827|826|827|825.8|1
1644327960000|2022-02-08 13:46:00|827.3|825.5|827|825.8|827.3|826|827|825.5|2
1644327970000|2022-02-08 13:46:10|826.8|825.5|826.8|825.5|827|825.5|826.8|825.5|2
1644327990000|2022-02-08 13:46:30|827||826.8||827||826.8||5
1644328000000|2022-02-08 13:46:40|827|825.8|827|825.8|827|825.8|827|825.8|0
1644328010000|2022-02-08 13:46:50|826.8|825.5|827|825.8|827|825.8|826.8|825.5|1
1644328020000|2022-02-08 13:47:00|826.8|825.5|826.8|825.5|826.8|825.5|826.8|825.5|1
1644328030000|2022-02-08 13:47:10|827|825.8|826.8|825.5|827|825.8|826.8|825.3|6
1644328040000|2022-02-08 13:47:20||825.3||825.5||825.5||825.3|0
1644328050000|2022-02-08 13:47:30|826.5|825.3|826.5|825|826.8|825.5|826.5|825|10
1644328060000|2022-02-08 13:47:40||825.3||825.3||825.3||825|15
1644328090000|2022-02-08 13:48:10|826.8|825.5|827|825.8|827.3|825.8|826.8|825.5|10
1644328100000|2022-02-08 13:48:20|827.3|825.5|827.3|825.8|827.3|825.8|827|825.5|4
1644328110000|2022-02-08 13:48:30||826||826||826||826|5
1644328120000|2022-02-08 13:48:40|827.5|826.3|827.5|826|827.5|826.3|827.3|826|0
1644328130000|2022-02-08 13:48:50||826.3||826.3||826.3||826|0
1644328140000|2022-02-08 13:49:00|827.8|826.5|827.5|826.3|827.8|826.5|827.5|826|3
1644328150000|2022-02-08 13:49:10|827.8|826|827.3|826|827.8|826.3|827.3|826|0
1644328160000|2022-02-08 13:49:20|827.5|825.8|827|825.8|827.5|826|827|825.8|1
1644328170000|2022-02-08 13:49:30|827.3|826|827.3|825.8|827.3|826|827|825.8|4
1644328180000|2022-02-08 13:49:40|827|826|827|825.8|827|826|827|825.8|0
1644328190000|2022-02-08 13:49:50|826.8|825.5|826.8|825.5|827|825.5|826.8|825.5|5
1644328200000|2022-02-08 13:50:00||825.3||825.5||825.5||825.3|13
1644328210000|2022-02-08 13:50:10|827|825.8|827|825.5|827|825.8|827|825.5|0
1644328220000|2022-02-08 13:50:20|827.3|825.8|827.3|826|827.3|826|827.3|825.8|20
1644328230000|2022-02-08 13:50:30|827|825.8|826.8|825.3|827|825.8|826.5|825.3|0
1644328240000|2022-02-08 13:50:40|826.5|825.5|826.5|825.3|826.8|825.5|826.5|825.3|0
1644328250000|2022-02-08 13:50:50|826.8|825|826.3|825|826.8|825|826.3|825|1
1644328260000|2022-02-08 13:51:00|826.5||826.5||826.5||826.3||0
1644328270000|2022-02-08 13:51:10|826.3|824.8|826.5|825.3|826.5|825.3|826.3|824.8|0
1644328280000|2022-02-08 13:51:20|826.8|825.5|827|825.8|827|825.8|826.8|825.5|2
1644328290000|2022-02-08 13:51:30||825.5||825.8||825.8||825.5|3
1644328300000|2022-02-08 13:51:40|827.3|825.5|827|825.5|827.3|825.5|827|825.5|0
1644328310000|2022-02-08 13:51:50||825.8||825.8||825.8||825.5|0
1644328320000|2022-02-08 13:52:00|827.3|825.5|826.8|825.5|827.3|825.5|826.8|825.5|1
1644328330000|2022-02-08 13:52:10|827|825.8|827|825.8|827.3|825.8|827|825.5|0
1644328340000|2022-02-08 13:52:20||825.5||825.8||825.8||825.5|16
1644328350000|2022-02-08 13:52:30|826.8|825.5|826.8|825.5|827|825.5|826.8|825.5|0
1644328370000|2022-02-08 13:52:50|826.5|825.3|826.5|825.3|826.5|825.5|826.5|825.3|4
1644328380000|2022-02-08 13:53:00|826.8|825.5|827|825.5|827|825.5|826.8|825.5|0
1644328390000|2022-02-08 13:53:10|826.8||826.8||826.8||826.8||0
1644328400000|2022-02-08 13:53:20|827|825.8|827|825.8|827|825.8|827|825.8|0
1644328410000|2022-02-08 13:53:30|826.8|825.5|826.8|825.5|826.8|825.5|826.8|825.5|0
1644328420000|2022-02-08 13:53:40|827|825|826|824.8|827|825|826|824.8|4
1644328430000|2022-02-08 13:53:50|826.3||826||826.3||826||2
1644328440000|2022-02-08 13:54:00|825.8|824.5|825.8|824.5|825.8|824.5|825.8|824.5|1
1644328450000|2022-02-08 13:54:10|826|824.8|826|824.5|826|824.8|826|824.5|1
1644328460000|2022-02-08 13:54:20|825.8|824.8|826|824.8|826|824.8|825.8|824.8|16
1644328470000|2022-02-08 13:54:30||824.5||824.5||824.8||824.5|0
1644328490000|2022-02-08 13:54:50|825.8|824.3|825.8|824.3|825.8|824.5|825.8|824.3|2
1644328500000|2022-02-08 13:55:00|826|824.5|826|824.8|826|824.8|826|824.5|0
1644328510000|2022-02-08 13:55:10||824.5||824.5||824.5||824.5|0
1644328520000|2022-02-08 13:55:20|825.8|824.8|826|824.5|826|824.8|825.8|824.5|0
1644328530000|2022-02-08 13:55:30|826.3|824.8|826.3|824.8|826.3|824.8|826.3|824.5|0
1644328540000|2022-02-08 13:55:40|826|825|826|824.8|826.3|825|826|824.8|5
1644328550000|2022-02-08 13:55:50|826.3|825|826.3|825|826.3|825|826.3|824.8|103
1644328560000|2022-02-08 13:56:00|825.8|824.3|825.8|824.3|825.8|824.5|825.5|824.3|402
1644328570000|2022-02-08 13:56:10|825.5||825.8||825.8||825.5||1
1644328580000|2022-02-08 13:56:20||824.5||824.5||824.5||824.3|0
1644328590000|2022-02-08 13:56:30|826|824.8|826|824.8|826|824.8|825.8|824.8|0
1644328600000|2022-02-08 13:56:40|826.3|825|826.3|824.8|826.3|825|826|824.8|1
1644328610000|2022-02-08 13:56:50|826||826||826||826||0
1644328620000|2022-02-08 13:57:00|825.8|824.5|825.5|824.3|826|824.5|825.5|824.3|17
1644328630000|2022-02-08 13:57:10|825.8|824|825.3|823.8|825.8|824|825.3|823.8|11
1644328640000|2022-02-08 13:57:20|825|823.5|825|823.8|825|823.8|824.8|823.5|1
1644328650000|2022-02-08 13:57:30||823.5||823.8||823.8||823.5|0
1644328660000|2022-02-08 13:57:40|824.8|823.5|825|823.5|825|823.8|824.8|823.5|0
1644328670000|2022-02-08 13:57:50|824.8|823|824.5|823.3|824.8|823.3|824.5|823|3
1644328680000|2022-02-08 13:58:00|||||||||1
1644328690000|2022-02-08 13:58:10|824.3|823|824.5|823|824.5|823.3|824.3|823|0
1644328700000|2022-02-08 13:58:20|824.3|822.8|824|822.8|824.3|823|824|822.8|3
1644328710000|2022-02-08 13:58:30||822.5||822.5||822.5||822.5|1
1644328720000|2022-02-08 13:58:40|824.3|822.8|824.5|823|824.5|823|824.3|822.8|4
1644328730000|2022-02-08 13:58:50||823.3||823||823.3||823|0
1644328740000|2022-02-08 13:59:00|824.8|823.3|824.5|823|824.8|823.3|824.5|823|0
1644328750000|2022-02-08 13:59:10|824.3|823.3|824.3|822.8|824.3|823.3|824.3|822.8|0
1644328760000|2022-02-08 13:59:20|824|823|824|822.5|824|823|824|822.5|0
1644328770000|2022-02-08 13:59:30|823.8||824||824||823.8||0
1644328780000|2022-02-08 13:59:40|823.8|822|823|821.5|824|822|823|821.5|79
1644328790000|2022-02-08 13:59:50|822.8|821.8|823|821.8|823|821.8|822.8|821.8|0
1644328800000|2022-02-08 14:00:00|823.3|822|823.3|821.8|823.3|822|823|821.8|2
1644328810000|2022-02-08 14:00:10|823.5|822|823.8|822.5|824|822.5|823.5|822|0
1644328820000|2022-02-08 14:00:20|824|822.3|823.5|822|824|822.3|823.5|822|0
1644328830000|2022-02-08 14:00:30|823.8|822.3|823.5|822.3|823.8|822.3|823.5|822.3|0
1644328840000|2022-02-08 14:00:40|823.8|822.5|823.8|822.5|823.8|822.5|823.5|822.5|0
1644328850000|2022-02-08 14:00:50|824|822.3|823.8|822.5|824|822.5|823.8|822.3|1
1644328860000|2022-02-08 14:01:00|824|822.8|824.5|823|824.5|823.3|824|822.8|0
1644328870000|2022-02-08 14:01:10|824.8|823.3|825|823.5|825|823.5|824.5|823|4
1644328880000|2022-02-08 14:01:20||823.8||823.8||823.8||823.8|1
1644328890000|2022-02-08 14:01:30|825.3|824|825.5|824|825.5|824.3|825.3|824|2
1644328900000|2022-02-08 14:01:40|825.3|824.3|825.8|824.3|825.8|824.5|825.3|824|3
1644328910000|2022-02-08 14:01:50|826|824.5|826|824.8|826.3|824.8|826|824.5|0
1644328920000|2022-02-08 14:02:00|826.3|825|826.5|825|826.5|825|826.3|824.8|1
1644328930000|2022-02-08 14:02:10|826.3|824.8|826.3|824.8|826.3|824.8|826.3|824.8|3
1644328940000|2022-02-08 14:02:20|826.5|825|826.5|825|826.5|825|826|824.5|78
1644328950000|2022-02-08 14:02:30|826.8|825.3|826.8|825.5|827|825.5|826.5|825|4
1644328960000|2022-02-08 14:02:40|827|825.8|826.8|825.3|827|825.8|826.8|825.3|3
1644328970000|2022-02-08 14:02:50||825.5||825.3||825.5||825.3|0
1644328980000|2022-02-08 14:03:00||825.5||825.3||825.5||825.3|2
1644328990000|2022-02-08 14:03:10|827|825.5|827|825.5|827|825.8|826.8|825.3|2
1644329000000|2022-02-08 14:03:20|827.3|825.8|827.5|826|827.5|826|827.3|825.8|5
1644329010000|2022-02-08 14:03:30|827.8|826.3|827.8|826.3|828|826.5|827.5|826.3|28
1644329020000|2022-02-08 14:03:40|828|826.5|827.8|826.3|828|826.8|827.8|826.3|6
1644329030000|2022-02-08 14:03:50|828|826.5|827.8|826.3|828|826.5|827.8|826.3|2
1644329040000|2022-02-08 14:04:00|828|826.5|827.5|826.3|828|826.5|827.3|826|19
1644329050000|2022-02-08 14:04:10|827.3|826|827.3|826|827.3|826.3|827.3|826|1
1644329060000|2022-02-08 14:04:20|827|825.8|827|825.8|827.3|826|827|825.5|3
1644329070000|2022-02-08 14:04:30||825.5||825.8||825.8||825.5|0
1644329080000|2022-02-08 14:04:40|827.3|826|827.5|826|827.5|826.3|827.3|826|15
1644329090000|2022-02-08 14:04:50|827.3|826.3|827.3|825.8|827.3|826.3|827.3|825.8|0
1644329100000|2022-02-08 14:05:00|827.5|826|827.3|826|827.5|826|827.3|826|0
1644329110000|2022-02-08 14:05:10|827.5|826.3|827.8|826.5|827.8|826.5|827.5|826|0
1644329120000|2022-02-08 14:05:20|827.5|826.3|827.8|826.5|827.8|826.5|827.5|826|61
1644329130000|2022-02-08 14:05:30|828|826.8|827.8|826.5|828.3|826.8|827.8|826.5|6
1644329140000|2022-02-08 14:05:40|828.3|826.8|828|826.5|828.3|826.8|827.8|826.5|2
1644329150000|2022-02-08 14:05:50|827.8|826.3|827.3|825.8|827.8|826.3|827.3|825.8|31
1644329160000|2022-02-08 14:06:00||826||826||826||826|0
1644329170000|2022-02-08 14:06:10|827|825.5|827|825.5|827|825.8|827|825.5|2
1644329180000|2022-02-08 14:06:20|827.3|825.8|827|825.5|827.3|825.8|827|825.5|0
1644329190000|2022-02-08 14:06:30|827.3|825.8|827.5|826.3|827.5|826.3|827|825.5|0
1644329200000|2022-02-08 14:06:40|827.8|826.5|828|826.8|828|826.8|827.8|826.5|0
1644329210000|2022-02-08 14:06:50||826.5||826.5||826.8||826.5|1
1644329220000|2022-02-08 14:07:00|827.8|826.8|827.3|825.8|827.8|826.8|827.3|825.8|53
1644329230000|2022-02-08 14:07:10|827|825.5|826.8|825.3|827|825.8|826.8|825.3|1
1644329240000|2022-02-08 14:07:20|826.5|825.5|827|825.5|827|825.5|826.5|825.5|1
1644329250000|2022-02-08 14:07:30|826.8|825.3|826.5|825|827|825.5|826.3|825|1
1644329260000|2022-02-08 14:07:40|826.3|825.3|826.3|825|826.5|825.3|826.3|825|2
1644329270000|2022-02-08 14:07:50|826.5|824.8|826.5|825|826.5|825.3|826.5|824.8|0
1644329280000|2022-02-08 14:08:00|826.3|825.3|826.3|824.8|826.3|825.3|826.3|824.8|80
1644329290000|2022-02-08 14:08:10|826|825|826|824.8|826.3|825|826|824.8|0
1644329300000|2022-02-08 14:08:20|826.3|825|826.5|825|826.5|825|826.3|825|11
1644329310000|2022-02-08 14:08:30|826.3|825.3|826.5|825.3|826.5|825.3|826.3|825|0
1644329320000|2022-02-08 14:08:40|826.8|825|826|824.5|826.8|825.3|826|824.5|10
1644329330000|2022-02-08 14:08:50|825.8|824.8|825.8|824.5|826|824.8|825.8|824.3|1
1644329340000|2022-02-08 14:09:00|826|824.8|826|824.5|826|824.8|825.8|824.5|1
1644329350000|2022-02-08 14:09:10|825.8|824.3|826|824.8|826|824.8|825.5|824.3|2
1644329360000|2022-02-08 14:09:20|825.8|824.5|825.8|824.5|825.8|824.8|825.8|824.5|4
1644329370000|2022-02-08 14:09:30|826|824.8|826|824.8|826|824.8|825.8|824.5|0
1644329380000|2022-02-08 14:09:40||824.5||824.8||824.8||824.5|0
1644329390000|2022-02-08 14:09:50|826.3|825|826.3|824.8|826.3|825|826.3|824.8|8
1644329400000|2022-02-08 14:10:00|826|825|826.3|825|826.3|825|825.8|824.5|0
1644329410000|2022-02-08 14:10:10|826|824.8|826.3|825|826.3|825|826|824.8|19
1644329420000|2022-02-08 14:10:20|||||||||12
1644329430000|2022-02-08 14:10:30|826.5||826.3||826.5||826.3||2
1644329440000|2022-02-08 14:10:40|||||||||100
1644329450000|2022-02-08 14:10:50|826|824.8|826|824.8|826|824.8|826|824.8|49
1644329460000|2022-02-08 14:11:00|825.8|824.5|825.5|824.3|825.8|824.5|825.5|824.3|1
1644329470000|2022-02-08 14:11:10||824||824.3||824.3||824|0
1644329480000|2022-02-08 14:11:20|825.3|824|825.3|824|825.3|824.3|825.3|823.8|0
1644329490000|2022-02-08 14:11:30||823.8||823.8||824||823.8|4
1644329500000|2022-02-08 14:11:40|825.5|824|825.5|824.3|825.8|824.5|825.5|824|16
1644329510000|2022-02-08 14:11:50|825.8||825.5||825.8||825.5||4
1644329520000|2022-02-08 14:12:00|825.8|824.5|825.8|824.5|826|824.5|825.8|824.5|1
1644329530000|2022-02-08 14:12:10|825.5|824.3|825|823.8|825.5|824.3|825|823.5|2
1644329540000|2022-02-08 14:12:20|825.3|824|825.3|824|825.3|824|825|824|2
1644329550000|2022-02-08 14:12:30|825|823.8|825|823.8|825|824|825|823.8|0
1644329560000|2022-02-08 14:12:40|824.8|823.5|825|823.5|825|823.8|824.8|823.5|1
1644329570000|2022-02-08 14:12:50|825.3|823.8|825.3|824|825.3|824|825|823.8|0
1644329580000|2022-02-08 14:13:00|825|823.8|825.3|823.8|825.3|824|825|823.5|5
1644329590000|2022-02-08 14:13:10|825|823.5|824.8|823.5|825|823.8|824.8|823.5|5
1644329600000|2022-02-08 14:13:20|825|823.3|825|823.5|825|823.5|825|823.3|0
1644329610000|2022-02-08 14:13:30|824.8|823.3|824.5|823.3|824.8|823.5|824.5|823|1
1644329630000|2022-02-08 14:13:50|824.8|823.5|825|823.5|825|823.5|824.8|823.3|0
1644329640000|2022-02-08 14:14:00|824.8||825||825||824.8||2
1644329660000|2022-02-08 14:14:20|824.8|823.8|825|823.8|825|823.8|824.8|823.8|2
1644329670000|2022-02-08 14:14:30|825.3|824|825.3|824|825.3|824|825|823.8|8
1644329680000|2022-02-08 14:14:40|825|823.8|825|823.5|825|824|825|823.5|0
1644329690000|2022-02-08 14:14:50|824.8|823.3|824.5|823|825|823.3|824.3|823|0
1644329700000|2022-02-08 14:15:00|824.8|823.3|824.3|822.8|824.8|823.3|824.3|822.8|16
1644329710000|2022-02-08 14:15:10||823||823||823||822.8|0
1644329720000|2022-02-08 14:15:20|824|822.8|824.3|822.8|824.3|823|824|822.8|4
1644329730000|2022-02-08 14:15:30|824.5|823|824.5|823.3|824.8|823.3|824.3|823|13
1644329740000|2022-02-08 14:15:40|824.8||824.5||824.8||824.5||0
1644329750000|2022-02-08 14:15:50|824.8|823.5|824.8|823.3|824.8|823.5|824.5|823.3|2
1644329760000|2022-02-08 14:16:00|824.5|823|823.8|822.5|824.8|823.3|823.8|822.5|75
1644329770000|2022-02-08 14:16:10|824|822.8|823.8|822.3|824|822.8|823.8|822.3|10
1644329780000|2022-02-08 14:16:20|824|822.5|824.3|822.8|824.3|822.8|824|822.5|100
1644329790000|2022-02-08 14:16:30||823||823||823||822.8|44
1644329800000|2022-02-08 14:16:40|824.5|822.8|824.5|823|824.8|823.3|824.3|822.8|3
1644329810000|2022-02-08 14:16:50|824.8|823.3|825|823.5|825.3|823.8|824.5|823|0
1644329820000|2022-02-08 14:17:00|825.3|823.8|825.5|824.3|825.5|824.3|825|823.8|36
1644329830000|2022-02-08 14:17:10|825.3|824|825.3|824|825.3|824|825.3|824|0
1644329840000|2022-02-08 14:17:20|825.5||825.5||825.5||825.3||15
1644329850000|2022-02-08 14:17:30|825.3|824.3|825.5|824.3|825.5|824.3|825.3|824|5
1644329860000|2022-02-08 14:17:40|825.8||825.5||825.8||825.5||1
1644329870000|2022-02-08 14:17:50|825.3|824|825.5|824.3|825.8|824.3|825.3|824|3
1644329880000|2022-02-08 14:18:00|825.3|824|824.8|823.5|825.3|824|824.8|823.5|33
1644329890000|2022-02-08 14:18:10|825|823.3|824.8|823.3|825|823.5|824.5|823.3|0
1644329900000|2022-02-08 14:18:20|824.5|823|824.3|822.8|824.8|823.3|824|822.8|22
1644329910000|2022-02-08 14:18:30|824.5|823|824.5|823|824.5|823|824.5|823|1
1644329920000|2022-02-08 14:18:40|824.3|823.3|824.5|823|824.5|823.3|824.3|822.8|1
1644329930000|2022-02-08 14:18:50|824.3||824.5||824.5||824.3||11
1644329940000|2022-02-08 14:19:00|824.3|822.8|823.8|822.3|824.5|822.8|823.8|822.3|3
1644329950000|2022-02-08 14:19:10|823.5|822.5|823.8|822.3|823.8|822.5|823.5|822.3|1
1644329960000|2022-02-08 14:19:20|824|822.5|823.8|822.5|824|822.5|823.8|822.3|0
1644329970000|2022-02-08 14:19:30|824|822.3|823.8|822.3|824|822.3|823.5|822.3|105
1644329980000|2022-02-08 14:19:40|823.5|822.5|823.5|822|823.5|822.5|823.3|822|15
1644329990000|2022-02-08 14:19:50|823.3|822.3|823.5|822|823.5|822.3|823.3|822|0
1644330000000|2022-02-08 14:20:00|823.3|821.8|823.3|821.8|823.3|821.8|823|821.8|1
1644330010000|2022-02-08 14:20:10|823|821.5|822.8|821.5|823.3|821.5|822.8|821.5|0
1644330020000|2022-02-08 14:20:20|823|821.3|822.5|821|823|821.3|822.5|821|2
1644330030000|2022-02-08 14:20:30|822.3|820.8|822.3|821|822.5|821|822.3|820.8|0
1644330040000|2022-02-08 14:20:40|822.5|821.3|822.5|821.3|822.8|821.3|822.5|821|0
1644330050000|2022-02-08 14:20:50|822.8|821|823|821.8|823|821.8|822.8|821|27
1644330060000|2022-02-08 14:21:00|822.8|821.5|822.3|821|823|821.8|822.3|821|30
1644330070000|2022-02-08 14:21:10|822|820.8|821.8|820.5|822|821|821.8|820.5|173
1644330080000|2022-02-08 14:21:20|821.5|820.3|821|819.8|821.8|820.5|821|819.8|64
1644330090000|2022-02-08 14:21:30|821.3|819.5|821.3|819.8|821.3|820|821.3|819.5|113
1644330100000|2022-02-08 14:21:40|821|820|821.5|820.3|821.5|820.3|821|819.8|4
1644330110000|2022-02-08 14:21:50|821.8||821.5||821.8||821.5||44
1644330120000|2022-02-08 14:22:00|821.8|820.5|822.3|820.8|822.3|821|821.5|820.3|7
1644330130000|2022-02-08 14:22:10|822.5|821|822.5|821.3|822.8|821.5|822.3|821|6
1644330140000|2022-02-08 14:22:20|822.8|821.5|823.3|821.8|823.5|822.3|822.8|821.5|66
1644330150000|2022-02-08 14:22:30|823|821.5|822.8|821.3|823.3|822|822.8|821.3|0
1644330160000|2022-02-08 14:22:40|823|821.5|822|820.5|823|821.5|821.8|820.5|44
1644330170000|2022-02-08 14:22:50|821.8|820.3|821.8|820.3|821.8|820.5|821.5|820.3|2
1644330180000|2022-02-08 14:23:00|821.5|820.5|821.8|820.5|822|820.8|821.5|820.5|5
1644330190000|2022-02-08 14:23:10|822|820.8|821.5|820.3|822|820.8|821.5|820.3|8
1644330200000|2022-02-08 14:23:20|821.8||821.8||821.8||821.5||25
1644330220000|2022-02-08 14:23:40|822|820.5|822|820.8|822|820.8|822|820.5|0
1644330230000|2022-02-08 14:23:50||820.5||820.8||820.8||820.5|0
1644330240000|2022-02-08 14:24:00|821.8|820.5|822|820.8|822|820.8|821.8|820.5|28
1644330250000|2022-02-08 14:24:10|822.5|821|822.5|821.3|822.8|821.3|822.5|821|44
1644330260000|2022-02-08 14:24:20|822.8|821.5|822.8|821.3|822.8|821.5|822.8|821.3|33
1644330270000|2022-02-08 14:24:30|822.5|821.5|822.8|821.3|822.8|821.5|822.5|821.3|0
1644330280000|2022-02-08 14:24:40|822.5|821|822.5|821|822.8|821.3|822.5|821|11
1644330290000|2022-02-08 14:24:50|822.8|821.3|822.5|821.3|822.8|821.5|822.5|821.3|1
1644330300000|2022-02-08 14:25:00|822.8|821|822.8|821.3|822.8|821.5|822.5|821|2
1644330310000|2022-02-08 14:25:10||821.5||821.3||821.5||821.3|16
1644330320000|2022-02-08 14:25:20|823|821.5|823|821.5|823|821.8|822.8|821.5|1
1644330330000|2022-02-08 14:25:30|823.3|821.8|823.3|821.8|823.3|821.8|823|821.5|0
1644330340000|2022-02-08 14:25:40|823|821.5|823.3|821.8|823.3|821.8|823|821.5|0
1644330350000|2022-02-08 14:25:50|823|822|823.3|821.8|823.5|822|823|821.8|5
1644330360000|2022-02-08 14:26:00|823||823||823.3||823||2
1644330370000|2022-02-08 14:26:10|823.3|821.5|823.3|821.8|823.3|821.8|823.3|821.5|2
1644330390000|2022-02-08 14:26:30|823.5|822|823.5|822.3|823.5|822.3|823.3|822|0
1644330400000|2022-02-08 14:26:40||822||822||822||822|30
1644330410000|2022-02-08 14:26:50|823.3|821.8|823.3|822|823.5|822.3|823.3|821.8|3
1644330420000|2022-02-08 14:27:00|823.5|822.3|823.3|822|823.5|822.3|823.3|822|5
1644330430000|2022-02-08 14:27:10||821.8||821.8||822||821.8|0
1644330440000|2022-02-08 14:27:20||822||821.8||822||821.8|0
1644330450000|2022-02-08 14:27:30||822||822||822||822|0
1644330460000|2022-02-08 14:27:40|823.5|821.8|823.5|822.3|823.5|822.3|823.5|821.8|23
1644330470000|2022-02-08 14:27:50|823.3|822|823.3|822|823.5|822.3|823|821.8|5
1644330480000|2022-02-08 14:28:00|823.5|822.3|823.5|822.3|824|822.5|823.5|822|31
1644330490000|2022-02-08 14:28:10|823.3|822|823|821.8|823.3|822|823|821.8|1
1644330500000|2022-02-08 14:28:20|823.3|822|823.3|821.8|823.5|822|823|821.8|28
1644330510000|2022-02-08 14:28:30|823|822|823|821.8|823.3|822|823|821.8|1
1644330520000|2022-02-08 14:28:40|823.3|822|823.3|822|823.5|822|823.3|821.8|2
1644330530000|2022-02-08 14:28:50|823.5|821.8|823.3|822|823.5|822|823.3|821.8|0
1644330540000|2022-02-08 14:29:00|823|821.8|823|821.8|823|821.8|823|821.8|5
1644330550000|2022-02-08 14:29:10|822.8|821.5|822.8|821.5|822.8|821.5|822.8|821.3|2
1644330560000|2022-02-08 14:29:20|823|821.8|823.3|822|823.3|822|823|821.5|1
1644330570000|2022-02-08 14:29:30|823|821.8|823.5|822|823.5|822|823|821.8|12
1644330580000|2022-02-08 14:29:40||822.3||822.3||822.3||822|0
1644330590000|2022-02-08 14:29:50|823.8|822|823.3|821.8|823.8|822.3|823.3|821.8|2
1644330600000|2022-02-08 14:30:00|823|821.5|823.3|822|823.5|822|822.8|821.5|1
1644330610000|2022-02-08 14:30:10|823.5|821.8|822.8|821.5|823.5|821.8|822.8|821.5|0
1644330620000|2022-02-08 14:30:20|823|821.3|822.5|821|823|821.3|822.3|820.8|0
1644330630000|2022-02-08 14:30:30|822.3|821.3|822.3|820.8|822.3|821.3|822|820.8|2
1644330640000|2022-02-08 14:30:40|822.5|821|822.3|821|822.5|821.3|822.3|820.8|1
1644330650000|2022-02-08 14:30:50|822|820.8|822|820.8|822|820.8|821.8|820.3|0
1644330660000|2022-02-08 14:31:00|822.3|820.5|822.3|821|822.3|821|822.3|820.5|79
1644330670000|2022-02-08 14:31:10|822|820.8|822.3|821|822.3|821|822|820.8|2
1644330680000|2022-02-08 14:31:20|822.5|820.8|822.3|820.8|822.5|821|822.3|820.8|0
1644330690000|2022-02-08 14:31:30|822.5|821|822.3|820.8|822.5|821.3|822.3|820.8|1
1644330700000|2022-02-08 14:31:40|822.5|821|822.5|821|822.8|821.5|822.5|821|15
1644330710000|2022-02-08 14:31:50|822.8|821.3|822.8|821.5|822.8|821.5|822.8|821.3|4
1644330720000|2022-02-08 14:32:00|823|821.3|823.5|822|823.5|822|823|821.3|3
1644330730000|2022-02-08 14:32:10|823.3|821.8|822.8|821.5|823.3|821.8|822.8|821.3|37
1644330740000|2022-02-08 14:32:20|822.5|821.3|822.5|821.3|822.8|821.3|822.5|821|27
1644330750000|2022-02-08 14:32:30|822.8|821.5|822.8|821.3|822.8|821.5|822.8|821.3|3
1644330760000|2022-02-08 14:32:40|822.5|821|822.8|821.3|822.8|821.3|822.3|821|0
1644330770000|2022-02-08 14:32:50|822.5|821|822.8|821.3|822.8|821.3|822.5|821|0
1644330780000|2022-02-08 14:33:00|823|821.5|822.8|821.3|823|821.5|822.8|821.3|8
1644330790000|2022-02-08 14:33:10||821.5||821.3||821.5||821.3|1
1644330800000|2022-02-08 14:33:20|822.5|821.5|823|821.5|823|821.5|822.5|821.3|1
1644330810000|2022-02-08 14:33:30|823.3|821.8|822.8|821.5|823.3|821.8|822.8|821.5|0
1644330820000|2022-02-08 14:33:40|822.5|821.3|822.5|821|822.8|821.3|822.3|821|21
1644330830000|2022-02-08 14:33:50|822.3|821.3|822|820.8|822.3|821.3|822|820.5|50
1644330840000|2022-02-08 14:34:00|822.3|821|822.3|821|822.3|821|822|820.8|27
1644330850000|2022-02-08 14:34:10|822|820.8|822.8|821.5|822.8|821.5|822|820.8|0
1644330860000|2022-02-08 14:34:20|823|821.8|822.5|821.3|823|821.8|822.5|821.3|1
1644330870000|2022-02-08 14:34:30|822.8|821|822.3|821|822.8|821.3|822.3|821|0
1644330880000|2022-02-08 14:34:40|822.5|821.3|822.8|821.3|822.8|821.3|822.3|821.3|5
1644330890000|2022-02-08 14:34:50|822.5|821.5|822.5|821|822.8|821.5|822.3|821|0
1644330900000|2022-02-08 14:35:00|822.3|821.3|822.8|821.3|822.8|821.3|822.3|821|0
1644330910000|2022-02-08 14:35:10|823|821.5|823.5|822|823.8|822.3|823|821.3|0
1644330920000|2022-02-08 14:35:20|823.3|822.3|823.3|821.8|823.3|822.3|823|821.8|0
1644330930000|2022-02-08 14:35:30|823|821.5|823|821.8|823.3|822|822.8|821.5|60
1644330940000|2022-02-08 14:35:40|822.8|821.5|822.8|821.3|822.8|821.8|822.8|821.3|14
1644330950000|2022-02-08 14:35:50|822.5|821.5|822.5|821.3|822.8|821.5|822.5|821.3|0
1644330960000|2022-02-08 14:36:00|822.3|821|822.3|821|822.3|821.3|822.3|821|19
1644330970000|2022-02-08 14:36:10|822|820.8|822|820.8|822.3|821|821.8|820.5|102
1644330980000|2022-02-08 14:36:20|822.3||822||822.3||822||0
1644330990000|2022-02-08 14:36:30|821.8|820.5|822|820.5|822|820.8|821.8|820.5|23
1644331000000|2022-02-08 14:36:40|821.8|820.8|822|820.8|822|820.8|821.8|820.5|2
1644331010000|2022-02-08 14:36:50|821.8|820.5|821.8|820.3|822|820.8|821.8|820.3|6
1644331020000|2022-02-08 14:37:00|822|820.5|822|820.8|822|820.8|821.8|820.3|1
1644331030000|2022-02-08 14:37:10|822.3|821|822|820.8|822.3|821|822|820.5|0
1644331040000|2022-02-08 14:37:20|822.3|821|822.3|820.8|822.3|821|822.3|820.8|0
1644331050000|2022-02-08 14:37:30|822.5|821|822.3|820.8|822.5|821|822.3|820.8|0
1644331060000|2022-02-08 14:37:40|822|820.5|822|820.5|822|820.8|822|820.5|7
1644331070000|2022-02-08 14:37:50|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|6
1644331080000|2022-02-08 14:38:00|822|821|822|820.5|822.3|821|821.8|820.5|0
1644331090000|2022-02-08 14:38:10|822.3|820.8|822|820.8|822.3|820.8|822|820.5|28
1644331100000|2022-02-08 14:38:20|822.3|820.5|821.8|820.5|822.3|820.8|821.8|820.5|0
1644331110000|2022-02-08 14:38:30||820.3||820.3||820.5||820.3|0
1644331120000|2022-02-08 14:38:40||820.5||820.5||820.5||820.3|0
1644331130000|2022-02-08 14:38:50|822||821.8||822||821.8||4
1644331140000|2022-02-08 14:39:00||820.3||820.3||820.3||820.3|1
1644331150000|2022-02-08 14:39:10|821.5||821.8||821.8||821.5||3
1644331160000|2022-02-08 14:39:20|821.5||821.8||821.8||821.5||0
1644331170000|2022-02-08 14:39:30|821.5|820.5|821.8|820.5|821.8|820.5|821.5|820.5|0
1644331180000|2022-02-08 14:39:40|821.5|820.3|821.5|820.3|821.5|820.5|821.5|820.3|0
1644331190000|2022-02-08 14:39:50|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.5|13
1644331200000|2022-02-08 14:40:00|822|820.8|822|820.8|822|820.8|822|820.8|2
1644331210000|2022-02-08 14:40:10|822.3|821|822.3|821|822.5|821|822.3|821|3
1644331220000|2022-02-08 14:40:20|822.5|821.3|822.8|821.3|822.8|821.5|822.5|821.3|5
1644331230000|2022-02-08 14:40:30|822.5|821.5|822.3|821|822.8|821.5|822.3|821|16
1644331240000|2022-02-08 14:40:40|822|820.8|822.3|821|822.3|821|822|820.8|4
1644331250000|2022-02-08 14:40:50|822|820.8|821.8|820.5|822|820.8|821.8|820.5|4
1644331260000|2022-02-08 14:41:00|822|820.3|821.8|820.3|822|820.3|821.5|820|33
1644331270000|2022-02-08 14:41:10|821.5|820.5|821.8|820.3|821.8|820.5|821.5|820.3|138
1644331280000|2022-02-08 14:41:20|822|820.5|821.8|820.5|822|820.5|821.8|820.5|220
1644331290000|2022-02-08 14:41:30|822||822||822||821.8||0
1644331300000|2022-02-08 14:41:40|821.8|820.8|821.8|820.3|822|820.8|821.8|820.3|10
1644331310000|2022-02-08 14:41:50|821.5|820.5|821.5|820|821.8|820.5|821.5|820|8
1644331320000|2022-02-08 14:42:00|821.8|820.3|821.3|820|821.8|820.3|821.3|820|0
1644331330000|2022-02-08 14:42:10|821.8|820.3|821.8|820.3|821.8|820.3|821.5|820.3|2
1644331340000|2022-02-08 14:42:20|821.5|820.5|822|820.5|822|820.5|821.5|820.5|1
1644331350000|2022-02-08 14:42:30|821.8|820.8|822|820.5|822|820.8|821.8|820.5|17
1644331360000|2022-02-08 14:42:40||820.8||820.8||820.8||820.8|0
1644331370000|2022-02-08 14:42:50||820.5||820.5||820.8||820.5|0
1644331380000|2022-02-08 14:43:00|821.8|820.3|821.5|820.3|821.8|820.3|821.5|820.3|3
1644331390000|2022-02-08 14:43:10|821.8||821.8||821.8||821.8||0
1644331400000|2022-02-08 14:43:20|821.5|820.5|821.5|820.3|821.8|820.5|821.5|820.3|36
1644331410000|2022-02-08 14:43:30|821.8||821.5||821.8||821.5||0
1644331420000|2022-02-08 14:43:40|822|820.5|821.5|820.3|822|820.8|821.5|820.3|30
1644331430000|2022-02-08 14:43:50|821.8|820.5|821.8|820.3|821.8|820.5|821.8|820.3|0
1644331440000|2022-02-08 14:44:00|822|820.5|822|820.5|822|820.8|821.8|820.3|17
1644331450000|2022-02-08 14:44:10|821.8|821|822.3|821|822.3|821|821.8|821|57
1644331460000|2022-02-08 14:44:20|||||||||91
1644331470000|2022-02-08 14:44:30|822|820.8|822.3|821|822.3|821|822|820.8|7
1644331480000|2022-02-08 14:44:40|822|820.8|822.3|821|822.3|821|821.8|820.5|71
1644331490000|2022-02-08 14:44:50|822.5|821.3|822.5|821.3|822.5|821.3|822.5|821|2
1644331500000|2022-02-08 14:45:00|822.8|821.5|823|821.8|823|821.8|822.8|821.3|32
1644331510000|2022-02-08 14:45:10||821.5||821.8||821.8||821.5|2
1644331520000|2022-02-08 14:45:20|822.8|821.5|822.8|821.5|822.8|821.8|822.8|821.5|0
1644331530000|2022-02-08 14:45:30|823|821.8|822.8|821.5|823|821.8|822.8|821.5|21
1644331540000|2022-02-08 14:45:40|823|821.8|823|821.5|823|821.8|822.8|821.5|0
1644331550000|2022-02-08 14:45:50|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|37
1644331560000|2022-02-08 14:46:00|823|822|823.3|821.8|823.3|822|823|821.8|1
1644331570000|2022-02-08 14:46:10|823||823||823||823||3
1644331580000|2022-02-08 14:46:20|823.3||823||823.3||823||0
1644331600000|2022-02-08 14:46:40|823.3|822|823|821.8|823.3|822|823|821.8|0
1644331620000|2022-02-08 14:47:00||821.5||821.5||821.8||821.5|1
1644331630000|2022-02-08 14:47:10|822.8|821.8|823|821.8|823|821.8|822.8|821.5|64
1644331640000|2022-02-08 14:47:20|822.8|821.5|822.8|821.5|822.8|821.8|822.8|821.5|48
1644331650000|2022-02-08 14:47:30|823||822.8||823||822.8||1
1644331660000|2022-02-08 14:47:40|823|821.8|822.8|821.5|823|821.8|822.8|821.5|9
1644331670000|2022-02-08 14:47:50|823|821.8|822.8|821.5|823|821.8|822.8|821.5|1
1644331680000|2022-02-08 14:48:00|822.5|821.3|822.8|821.3|822.8|821.3|822.5|821.3|1
1644331690000|2022-02-08 14:48:10|822.5|821.5|822.8|821.3|822.8|821.5|822.5|821.3|1
1644331700000|2022-02-08 14:48:20|822.5|821.5|822.5|821.3|822.8|821.5|822.5|821.3|0
1644331710000|2022-02-08 14:48:30|822.8|821.5|822.8|821.3|822.8|821.5|822.5|821.3|4
1644331720000|2022-02-08 14:48:40|823|821.5|822.8|821.3|823|821.5|822.8|821.3|4
1644331730000|2022-02-08 14:48:50|822.5|821.5|822.8|821.5|823|821.5|822.5|821.5|4
1644331740000|2022-02-08 14:49:00||821.3||821.5||821.5||821.3|40
1644331750000|2022-02-08 14:49:10|822.5|821.3|822.5|821.3|822.8|821.5|822.5|821.3|0
1644331760000|2022-02-08 14:49:20|822.3|821|822|820.8|822.3|821|822|820.8|1
1644331770000|2022-02-08 14:49:30|821.8|820.5|821.8|820.5|822|820.8|821.8|820.5|25
1644331780000|2022-02-08 14:49:40|822|820.3|821.8|820.5|822|820.5|821.8|820.3|26
1644331790000|2022-02-08 14:49:50|822|820.8|821.8|820.5|822|820.8|821.8|820.5|27
1644331800000|2022-02-08 14:50:00||820.3||820.5||820.5||820.3|0
1644331810000|2022-02-08 14:50:10|821.5|820.3|821.5|820.3|821.5|820.5|821.5|820.3|2
1644331820000|2022-02-08 14:50:20|821.3|820|821.3|820|821.5|820.3|821.3|820|4
1644331830000|2022-02-08 14:50:30|||||||||1
1644331840000|2022-02-08 14:50:40|821.5||821.3||821.5||821.3||0
1644331860000|2022-02-08 14:51:00|821|819.8|821|819.8|821|819.8|820.8|819.5|31
1644331870000|2022-02-08 14:51:10|821.3|820|821.3|820|821.3|820|821.3|819.8|0
1644331880000|2022-02-08 14:51:20|821.5|820.3|821.5|820.3|821.5|820.3|821.5|820.3|1
1644331890000|2022-02-08 14:51:30|821.3|820|820.5|819|821.3|820|820.5|819|45
1644331900000|2022-02-08 14:51:40|820.3|819.3|820.3|819|820.5|819.3|820.3|818.8|1
1644331910000|2022-02-08 14:51:50|820.5|818.8|820.8|819.3|820.8|819.5|820.3|818.8|6
1644331920000|2022-02-08 14:52:00|820.5|819.5|820.8|819.3|821|819.5|820.5|819.3|36
1644331930000|2022-02-08 14:52:10|820.5|819.5|821|819.8|821.3|819.8|820.5|819.5|2
1644331940000|2022-02-08 14:52:20|821.3|819.5|821.3|819.8|821.3|819.8|821|819.5|5
1644331950000|2022-02-08 14:52:30|821|820|821.3|820|821.5|820|821|819.8|0
1644331960000|2022-02-08 14:52:40|821.5|820.3|821.3|819.8|821.5|820.3|821.3|819.8|0
1644331970000|2022-02-08 14:52:50||820||820||820||819.8|0
1644331990000|2022-02-08 14:53:10|821|819.8|821|819.8|821|819.8|821|819.8|5
1644332000000|2022-02-08 14:53:20|821.3|819.5|821|819.8|821.3|819.8|821|819.5|0
1644332010000|2022-02-08 14:53:30||819.5||819.5||819.8||819.5|0
1644332020000|2022-02-08 14:53:40|820.8|819.8|821|819.5|821|819.8|820.8|819.5|10
1644332030000|2022-02-08 14:53:50|820.8||820.8||820.8||820.8||0
1644332040000|2022-02-08 14:54:00|821|819.8|821|819.5|821|819.8|820.8|819.5|0
1644332050000|2022-02-08 14:54:10|820.8|819.3|820.5|819.3|821|819.5|820.5|819.3|0
1644332060000|2022-02-08 14:54:20|820.8|819.5|820.8|819.3|820.8|819.5|820.5|819.3|0
1644332070000|2022-02-08 14:54:30|820.5|819.5|820.8|819.5|820.8|819.5|820.5|819.3|1
1644332080000|2022-02-08 14:54:40|820.5|819.3|820.5|819.3|820.5|819.5|820.5|819.3|0
1644332090000|2022-02-08 14:54:50||819||819||819.3||819|1
1644332100000|2022-02-08 14:55:00|820.8|819.3|820.3|819|820.8|819.3|820.3|819|6
1644332110000|2022-02-08 14:55:10||818.8||818.8||818.8||818.8|9
1644332120000|2022-02-08 14:55:20|820|818.5|819.8|818.5|820.3|818.8|819.8|818.5|1
1644332130000|2022-02-08 14:55:30|819.5|818.3|819.8|818.3|819.8|818.3|819.5|818.3|2
1644332140000|2022-02-08 14:55:40|819.5|818.5|819.5|818.3|820|818.5|819.5|818.3|0
1644332150000|2022-02-08 14:55:50|819.8||819.5||819.8||819.5||0
1644332160000|2022-02-08 14:56:00|819.8|818|819.5|818.3|819.8|818.3|819.5|818|1
1644332170000|2022-02-08 14:56:10|819.8|818.5|820.3|818.8|820.3|818.8|819.8|818.3|6
1644332180000|2022-02-08 14:56:20|820|819|820|818.8|820.3|819|820|818.8|2
1644332190000|2022-02-08 14:56:30|819.8|818.5|819.8|818.3|819.8|818.5|819.5|818.3|0
1644332200000|2022-02-08 14:56:40|820|818.5|820|818.5|820|818.5|820|818.3|0
1644332210000|2022-02-08 14:56:50|819.8||820||820||819.8||0
1644332220000|2022-02-08 14:57:00|819.8|818.3|819.5|818.3|820|818.5|819.5|818|1
1644332230000|2022-02-08 14:57:10|819.3|818|819.3|818|819.3|818.3|819.3|818|16
1644332240000|2022-02-08 14:57:20|819.5|817.8|819|817.8|819.5|817.8|819|817.8|9
1644332250000|2022-02-08 14:57:30|819.3|817.5|819|817.8|819.3|817.8|818.8|817.5|0
1644332260000|2022-02-08 14:57:40|818.8|817.5|819|817.8|819|817.8|818.8|817.5|2
1644332270000|2022-02-08 14:57:50|819.3|818|819|817.8|819.3|818|819|817.8|0
1644332280000|2022-02-08 14:58:00|819.3|818|819.3|817.8|819.5|818|819.3|817.8|28
1644332290000|2022-02-08 14:58:10|819|818|819.8|818.5|819.8|818.5|819|817.8|8
1644332300000|2022-02-08 14:58:20|820|818.8|820.3|819|820.3|819|819.8|818.5|0
1644332310000|2022-02-08 14:58:30|820|818.8|820|818.5|820.3|818.8|819.8|818.3|10
1644332320000|2022-02-08 14:58:40|819.8|818.3|819.5|818.3|820|818.5|819.5|818|0
1644332330000|2022-02-08 14:58:50||818||818.3||818.3||818|0
1644332340000|2022-02-08 14:59:00|819.3|818|819.5|818.3|819.5|818.3|819.3|818|0
1644332350000|2022-02-08 14:59:10|819.3|818|819.3|818|819.5|818.3|819.3|818|0
1644332360000|2022-02-08 14:59:20|819.5|818.3|819.5|818|819.5|818.3|819.3|817.8|2
1644332370000|2022-02-08 14:59:30|819.3|817.8|819.3|818|819.3|818|819.3|817.8|0
1644332380000|2022-02-08 14:59:40|819.5|817.8|819.5|818|819.5|818.3|819.3|817.8|1
1644332390000|2022-02-08 14:59:50|819.3|818.3|819|817.8|819.5|818.3|819|817.5|4
1644332400000|2022-02-08 15:00:00|818.8|817.5|818.3|816.8|818.8|817.8|818|816.8|70
1644332410000|2022-02-08 15:00:10|818|817|818|816.8|818.3|817|818|816.8|1
1644332420000|2022-02-08 15:00:20|818.3|817|818.3|816.8|818.3|817|818|816.8|7
1644332430000|2022-02-08 15:00:30||817||816.8||817||816.8|1
1644332440000|2022-02-08 15:00:40|818|817|818|816.8|818|817|818|816.8|0
1644332450000|2022-02-08 15:00:50|817.8|816.5|818|816.5|818|816.5|817.8|816.5|5
1644332460000|2022-02-08 15:01:00||816.8||816.8||816.8||816.5|2
1644332470000|2022-02-08 15:01:10||816.5||816.5||816.8||816.5|0
1644332480000|2022-02-08 15:01:20||816.8||816.5||816.8||816.5|0
1644332490000|2022-02-08 15:01:30|817.8|816.8|818|816.5|818|816.8|817.8|816.5|1
1644332500000|2022-02-08 15:01:40|817.8|816.8|818|816.5|818|816.8|817.8|816.5|0
1644332510000|2022-02-08 15:01:50|817.8|816.8|818.3|817|818.3|817|817.8|816.8|1
1644332520000|2022-02-08 15:02:00|818.5||818.3||818.5||818.3||1
1644332530000|2022-02-08 15:02:10|818.5|817.3|818.5|817|818.5|817.3|818.3|817|0
1644332540000|2022-02-08 15:02:20|818.3||818.3||818.5||818.3||12
1644332550000|2022-02-08 15:02:30||816.8||817||817||816.8|0
1644332560000|2022-02-08 15:02:40||816.8||817||817||816.8|3
1644332570000|2022-02-08 15:02:50||816.8||817||817||816.8|0
1644332580000|2022-02-08 15:03:00|818|816.8|818.3|816.8|818.5|817|818|816.8|5
1644332590000|2022-02-08 15:03:10||817||817||817||816.8|1
1644332600000|2022-02-08 15:03:20||816.8||817||817||816.8|0
1644332610000|2022-02-08 15:03:30|818|816.8|818|816.8|818|817|818|816.8|0
1644332620000|2022-02-08 15:03:40|818.3|817|818|816.8|818.3|817|818|816.8|0
1644332630000|2022-02-08 15:03:50|818.3|817|818.3|817|818.3|817|818|817|4
1644332640000|2022-02-08 15:04:00|818.5|817.3|819|817.8|819|817.8|818.3|817|2
1644332650000|2022-02-08 15:04:10|818.8|817.5|819|817.5|819|817.8|818.8|817.5|39
1644332660000|2022-02-08 15:04:20|819.3|817.8|819.5|818.3|819.5|818.3|819.3|817.8|18
1644332670000|2022-02-08 15:04:30||818||818.3||818.3||818|1
1644332680000|2022-02-08 15:04:40|819.3|818|819.5|818.3|819.5|818.3|819.3|818|3
1644332690000|2022-02-08 15:04:50|819.8|818.5|820|818.5|820|818.5|819.8|818.5|0
1644332700000|2022-02-08 15:05:00|819.8|818.8|819.8|818.5|820|818.8|819.8|818.3|1
1644332710000|2022-02-08 15:05:10|819.5|818.3|819.5|818.3|819.8|818.3|819.5|818.3|7
1644332720000|2022-02-08 15:05:20|819.3|818|819.3|818|819.5|818|819.3|818|1
1644332730000|2022-02-08 15:05:30|819.5|817.8|819.5|818.3|819.5|818.3|819.5|817.8|27
1644332740000|2022-02-08 15:05:40|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.5|1
1644332750000|2022-02-08 15:05:50|820|818.8|820|818.8|820|818.8|820|818.8|41
1644332760000|2022-02-08 15:06:00|||||||||28
1644332770000|2022-02-08 15:06:10|820.5|819|820.3|819|820.5|819|820.3|819|47
1644332780000|2022-02-08 15:06:20|820.5|819.3|820.8|819.5|820.8|819.5|820.3|819|4
1644332790000|2022-02-08 15:06:30|||||||||54
1644332800000|2022-02-08 15:06:40|821|819.8|821|819.8|821|819.8|821|819.5|16
1644332810000|2022-02-08 15:06:50|820.8|819.5|820.8|819.5|820.8|819.8|820.8|819.5|2
1644332820000|2022-02-08 15:07:00|||||||||8
1644332830000|2022-02-08 15:07:10|||||||||45
1644332840000|2022-02-08 15:07:20|820.5|819.3|820.3|819|820.5|819.3|820.3|819|30
1644332850000|2022-02-08 15:07:30||818.8||819||819||818.8|6
1644332860000|2022-02-08 15:07:40|820.5|819.3|820.8|819.5|820.8|819.5|820.5|819|48
1644332870000|2022-02-08 15:07:50|||||||||17
1644332880000|2022-02-08 15:08:00|||||||||17
1644332890000|2022-02-08 15:08:10|||||||||31
1644332900000|2022-02-08 15:08:20|820.5|819.3|820.5|819.3|820.5|819.3|820.5|819|66
1644332910000|2022-02-08 15:08:30|820.8|819|820.5|819.3|820.8|819.3|820.5|819|11
1644332920000|2022-02-08 15:08:40|820.8|819.5|820.8|819.5|820.8|819.5|820.8|819.3|0
1644332930000|2022-02-08 15:08:50|821|819.8|821|819.8|821|819.8|821|819.5|1
1644332940000|2022-02-08 15:09:00|820.8|819.5|820.8|819.3|820.8|819.5|820.5|819.3|9
1644332950000|2022-02-08 15:09:10|820.5|819|819.5|818.3|820.5|819|819.5|818.3|4
1644332960000|2022-02-08 15:09:20|819.3|818|819.3|818|819.5|818.3|819.3|818|29
1644332970000|2022-02-08 15:09:30|819.5|817.8|819.8|818.3|819.8|818.3|819.5|817.8|0
1644332980000|2022-02-08 15:09:40|819.5|818.5|819.3|818|819.5|818.5|819|817.8|2
1644332990000|2022-02-08 15:09:50|819|817.8|819|817.5|819.3|818|818.8|817.5|0
1644333000000|2022-02-08 15:10:00|818.8|817.3|818.8|817.3|819|817.5|818.8|817.3|1
1644333010000|2022-02-08 15:10:10|819|817.5|818.8|817.3|819|817.5|818.8|817.3|2
1644333020000|2022-02-08 15:10:20||817.5||817.5||817.5||817.3|0
1644333030000|2022-02-08 15:10:30|818.5|817.3|818.5|817.3|818.5|817.3|818.5|817|0
1644333040000|2022-02-08 15:10:40||817||817||817.3||817|3
1644333050000|2022-02-08 15:10:50|818.3||818.3||818.5||818.3||1
1644333060000|2022-02-08 15:11:00|818.5|816.8|818.5|817|818.5|817.3|818.5|816.8|3
1644333070000|2022-02-08 15:11:10|818.3|817.3|818|816.8|818.3|817.3|818|816.8|1
1644333080000|2022-02-08 15:11:20|818.3||818.3||818.3||818.3||0
1644333090000|2022-02-08 15:11:30|818|816.5|817.8|816.5|818|816.8|817.8|816.5|71
1644333110000|2022-02-08 15:11:50|||||||||1
1644333120000|2022-02-08 15:12:00|818|816.8|817.8|816.5|818|816.8|817.8|816.5|9
1644333130000|2022-02-08 15:12:10|818|816.8|818.5|817|818.5|817|818|816.8|46
1644333140000|2022-02-08 15:12:20|818.8|817.3|818.8|817.3|819|817.5|818.8|817.3|1
1644333150000|2022-02-08 15:12:30|818.5|817.5|818.8|817.5|819|817.5|818.5|817.5|88
1644333160000|2022-02-08 15:12:40|819|817.8|819|817.5|819|817.8|819|817.5|0
1644333170000|2022-02-08 15:12:50|818.8|817.8|819|817.5|819|817.8|818.8|817.5|0
1644333180000|2022-02-08 15:13:00|818.8|817.8|818.8|817.5|819|817.8|818.8|817.3|30
1644333190000|2022-02-08 15:13:10|819|817.8|819.3|818|819.5|818|819|817.8|1
1644333200000|2022-02-08 15:13:20|819.5|818.3|819.8|818.5|819.8|818.5|819.5|818|4
1644333210000|2022-02-08 15:13:30|819.5|818.3|819.3|818|819.8|818.3|819.3|818|2
1644333220000|2022-02-08 15:13:40|819|817.8|819|817.8|819|817.8|819|817.8|5
1644333230000|2022-02-08 15:13:50||817.5||817.8||817.8||817.5|0
1644333240000|2022-02-08 15:14:00||817.5||817.8||817.8||817.5|3
1644333250000|2022-02-08 15:14:10|||||||||1
1644333260000|2022-02-08 15:14:20|819.3|818|820|818.5|820|818.5|819.3|818|23
1644333270000|2022-02-08 15:14:30|820.3|818.8|820|818.8|820.3|819|820|818.8|20
1644333280000|2022-02-08 15:14:40||818.5||818.8||818.8||818.5|0
1644333290000|2022-02-08 15:14:50|820.3|818.5|820|818.8|820.3|818.8|820|818.5|1
1644333300000|2022-02-08 15:15:00|820.3|819|821|819.5|821|819.5|820.3|819|3
1644333310000|2022-02-08 15:15:10|820.8||820.8||821||820.8||0
1644333320000|2022-02-08 15:15:20|821|819.3|820.5|819.3|821|819.3|820.5|819.3|26
1644333330000|2022-02-08 15:15:30|820.8|819|820.5|819|820.8|819.3|820.5|819|13
1644333340000|2022-02-08 15:15:40|820.8|819.3|819.8|818.5|820.8|819.3|819.8|818.5|0
1644333350000|2022-02-08 15:15:50||818.3||818.5||818.5||818.3|1
1644333360000|2022-02-08 15:16:00||818.3||818.3||818.5||818.3|3
1644333370000|2022-02-08 15:16:10|819.5|818|819.3|818|819.5|818|819.3|818|0
1644333380000|2022-02-08 15:16:20|819.5||819.3||819.5||819.3||0
1644333390000|2022-02-08 15:16:30|819.5|818.3|819.3|818|819.5|818.3|819.3|818|0
1644333400000|2022-02-08 15:16:40|819.5||819.5||819.5||819.5||1
1644333410000|2022-02-08 15:16:50|819.8|818.3|820|818.5|820|818.5|819.8|818|0
1644333420000|2022-02-08 15:17:00|819.8|818.8|820.5|819.3|820.5|819.3|819.8|818.8|0
1644333430000|2022-02-08 15:17:10|820.3|819|820.5|819.3|820.5|819.3|820.3|819|5
1644333440000|2022-02-08 15:17:20|820.8|819.5|821|819.8|821|819.8|820.5|819.5|0
1644333450000|2022-02-08 15:17:30|821.3|819.5|821.5|820.3|821.5|820.3|821.3|819.5|1
1644333460000|2022-02-08 15:17:40|821.8|820|821.8|820.5|822|820.5|821.8|820|38
1644333470000|2022-02-08 15:17:50|821.5|820.3|821.8|820.5|821.8|820.5|821.5|820.3|1
1644333480000|2022-02-08 15:18:00|822|820.3|821.5|820.3|822|820.5|821.5|820.3|0
1644333490000|2022-02-08 15:18:10|821.3|820|821.8|820.5|822|820.5|821.3|820|4
1644333500000|2022-02-08 15:18:20|822|820.3|822|820.5|822|820.5|822|820.3|5
1644333510000|2022-02-08 15:18:30|821.8||821.8||822||821.8||3
1644333520000|2022-02-08 15:18:40|822|820.8|821.8|820.5|822|820.8|821.8|820.3|9
1644333530000|2022-02-08 15:18:50|822|820.3|821.8|820.5|822|820.5|821.8|820.3|4
1644333540000|2022-02-08 15:19:00|822|820.8|821.8|820.5|822.3|820.8|821.8|820.3|0
1644333550000|2022-02-08 15:19:10|821.5|820.3|821.3|819.8|821.8|820.5|821.3|819.8|10
1644333560000|2022-02-08 15:19:20|821|819.5|820.8|819.5|821|819.8|820.8|819.3|0
1644333570000|2022-02-08 15:19:30|820.5|819.3|820.5|819.3|820.8|819.3|820.5|819|0
1644333580000|2022-02-08 15:19:40|820.3|819|820|818.5|820.3|819|820|818.5|0
1644333590000|2022-02-08 15:19:50|819.8|818.8|819.8|818.5|819.8|818.8|819.8|818.3|0
1644333600000|2022-02-08 15:20:00|820|818.3|819.8|818.5|820|818.5|819.8|818.3|22
1644333610000|2022-02-08 15:20:10|820|818.3|820|818.5|820|818.8|819.8|818.3|0
1644333620000|2022-02-08 15:20:20|819.8|818.3|819.8|818.5|820|818.5|819.8|818.3|0
1644333630000|2022-02-08 15:20:30|820|818.3|819.8|818.3|820|818.5|819.8|818.3|0
1644333640000|2022-02-08 15:20:40||818.5||818.3||818.5||818.3|0
1644333650000|2022-02-08 15:20:50|819.5|818|819.8|818.3|819.8|818.3|819.5|818|1
1644333660000|2022-02-08 15:21:00|819.5||819.8||819.8||819.5||1
1644333670000|2022-02-08 15:21:10|819.5||819.8||819.8||819.5||0
1644333680000|2022-02-08 15:21:20|819.5||819.8||819.8||819.5||0
1644333690000|2022-02-08 15:21:30|819.5||819.5||819.5||819.5||0
1644333700000|2022-02-08 15:21:40|819.8||819.5||819.8||819.5||0
1644333710000|2022-02-08 15:21:50|819.3|818|819.5|818|819.5|818|819.3|818|5
1644333720000|2022-02-08 15:22:00|819.3|818.3|819|817.8|819.3|818.3|819|817.8|2
1644333730000|2022-02-08 15:22:10|818.8|817.3|818.8|817.3|819|817.5|818.8|817.3|5
1644333740000|2022-02-08 15:22:20|818.5|817|818.3|817|818.5|817|818.3|817|8
1644333750000|2022-02-08 15:22:30|818.5|816.8|818.5|817|818.5|817|818.5|816.8|1
1644333760000|2022-02-08 15:22:40|818.3||818.5||818.5||818.3||0
1644333770000|2022-02-08 15:22:50|818.3|817.3|818.5|817.3|818.5|817.3|818.3|817|1
1644333780000|2022-02-08 15:23:00|818.8|817.5|818.5|817|818.8|817.5|818.5|817|4
1644333790000|2022-02-08 15:23:10|818.8|817.3|818.8|817.5|818.8|817.5|818.8|817|0
1644333800000|2022-02-08 15:23:20|818.5|817.3|818.5|817.3|818.8|817.3|818.5|817.3|0
1644333810000|2022-02-08 15:23:30|818.3|817|818.8|817.3|818.8|817.3|818.3|817|1
1644333820000|2022-02-08 15:23:40|818.5|817|818.3|816.8|818.5|817.3|818|816.8|5
1644333830000|2022-02-08 15:23:50|818||818.3||818.3||818||1
1644333840000|2022-02-08 15:24:00|818|817|818.5|817|818.5|817|818|816.8|0
1644333850000|2022-02-08 15:24:10|818.3|817.3|818.5|817|818.5|817.3|818.3|817|0
1644333860000|2022-02-08 15:24:20|818.3|817.3|818.3|817|818.3|817.3|818.3|817|0
1644333870000|2022-02-08 15:24:30|818|816.8|818.5|817|818.5|817|818|816.8|0
1644333880000|2022-02-08 15:24:40|818.3|817.3|818.3|816.8|818.5|817.3|818.3|816.8|0
1644333890000|2022-02-08 15:24:50|818.5|817|818.5|817|818.5|817|818.5|816.8|0
1644333900000|2022-02-08 15:25:00||817.3||817.3||817.3||817.3|0
1644333910000|2022-02-08 15:25:10|818.3|817|818.3|816.8|818.3|817.3|818|816.8|1
1644333920000|2022-02-08 15:25:20|818|817|818.5|817|818.5|817|818|817|12
1644333930000|2022-02-08 15:25:30|818.3||818.5||818.5||818.3||2
1644333940000|2022-02-08 15:25:40|818.3||818.3||818.3||818.3||0
1644333960000|2022-02-08 15:26:00|818.5|817.3|818.5|817.3|818.8|817.3|818.5|817|1
1644333980000|2022-02-08 15:26:20|818.8|817.5|818.8|817.5|818.8|817.5|818.8|817.5|1
1644333990000|2022-02-08 15:26:30|818.5|817.3|818.5|817.3|818.8|817.3|818.5|817.3|5
1644334000000|2022-02-08 15:26:40|818.8|817.5|818.5|817|818.8|817.5|818.5|817|1
1644334010000|2022-02-08 15:26:50||817.3||817.3||817.3||817|1
1644334020000|2022-02-08 15:27:00|818.3|817|818.5|817|818.5|817.3|818.3|817|2
1644334030000|2022-02-08 15:27:10|818.3|817.3|818.5|817|818.5|817.3|818.3|817|0
1644334040000|2022-02-08 15:27:20|818.8|817.3|818.5|817.3|818.8|817.3|818.5|817|0
1644334050000|2022-02-08 15:27:30|818.8|817.5|818.8|817.3|819|817.5|818.8|817.3|1
1644334060000|2022-02-08 15:27:40|818.5|817|818.5|817.3|818.8|817.3|818.5|817|20
1644334070000|2022-02-08 15:27:50|818.8|817|818.8|817.3|818.8|817.3|818.5|817|0
1644334080000|2022-02-08 15:28:00|818.5|817|818.5|817.3|818.5|817.3|818.5|817|0
1644334090000|2022-02-08 15:28:10|818.8||818.8||818.8||818.8||0
1644334100000|2022-02-08 15:28:20|818.5||818.8||818.8||818.5||0
1644334110000|2022-02-08 15:28:30|818.5||818.5||818.8||818.5||0
1644334120000|2022-02-08 15:28:40|818.8|817.5|818.8|817.5|819|817.5|818.5|817.3|0
1644334130000|2022-02-08 15:28:50|819|817.3|818.8|817.5|819|817.5|818.8|817.3|1
1644334140000|2022-02-08 15:29:00|818.5|817.3|818.5|817.3|818.8|817.3|818.5|817.3|1
1644334150000|2022-02-08 15:29:10|818.8|817|818.5|817|818.8|817|818.5|817|1
1644334160000|2022-02-08 15:29:20|818.3||818.3||818.3||818.3||0
1644334170000|2022-02-08 15:29:30|818.5||818.5||818.5||818.5||0
1644334180000|2022-02-08 15:29:40|818.3|816.8|818|816.8|818.3|816.8|818|816.8|8
1644334190000|2022-02-08 15:29:50|818.3|816.5|818|816.5|818.3|816.5|817.8|816.5|22
1644334200000|2022-02-08 15:30:00|817.8|816.8|818|816.8|818|816.8|817.8|816.5|30
1644334210000|2022-02-08 15:30:10|817.8|816.5|817.8|816.5|818|816.8|817.8|816.5|3
1644334220000|2022-02-08 15:30:20|818|816.3|818|816.8|818|816.8|817.8|816.3|14
1644334230000|2022-02-08 15:30:30|818.3|816.5|817.8|816.3|818.3|816.5|817.8|816.3|0
1644334240000|2022-02-08 15:30:40|817.5||817.8||817.8||817.5||0
1644334250000|2022-02-08 15:30:50|817.5|816.5|816.8|815.5|817.8|816.5|816.8|815.5|158
1644334260000|2022-02-08 15:31:00|817|815.3|817|815.5|817|815.5|817|815.3|22
1644334270000|2022-02-08 15:31:10|816.8||817||817||816.8||1
1644334280000|2022-02-08 15:31:20|816.8||816.8||817||816.8||9
1644334290000|2022-02-08 15:31:30|816.5|815.3|816.8|815.3|816.8|815.3|816.5|815|9
1644334300000|2022-02-08 15:31:40|817|815.5|817|815.5|817|815.5|817|815.3|6
1644334310000|2022-02-08 15:31:50|816.8|815.8|816.8|815.5|817|815.8|816.8|815.5|30
1644334320000|2022-02-08 15:32:00|816.5|815.3|816.5|815.3|816.8|815.5|816.5|815.3|5
1644334330000|2022-02-08 15:32:10|816.8|815|816.8|815.3|816.8|815.3|816.5|815|4
1644334340000|2022-02-08 15:32:20|816.5|815.5|816.8|815.3|816.8|815.5|816.5|815.3|7
1644334350000|2022-02-08 15:32:30|817.3|815.8|817.8|816.5|817.8|816.5|817.3|815.8|4
1644334360000|2022-02-08 15:32:40|817.5|816.3|817.5|816|817.5|816.5|817.3|816|0
1644334370000|2022-02-08 15:32:50|817.8|816.3|817.8|816.3|817.8|816.3|817.8|816.3|0
1644334380000|2022-02-08 15:33:00|817.5||817.5||817.8||817.5||0
1644334390000|2022-02-08 15:33:10|817.8|816|817.8|816.5|818|816.5|817.5|816|2
1644334400000|2022-02-08 15:33:20||816.3||816.5||816.5||816.3|1
1644334410000|2022-02-08 15:33:30||816.3||816.5||816.5||816.3|26
1644334420000|2022-02-08 15:33:40|818|816.3|817.8|816.3|818|816.3|817.8|816.3|0
1644334430000|2022-02-08 15:33:50|817.5||817.5||817.8||817.5||0
1644334440000|2022-02-08 15:34:00|817.8|816|817.5|816|817.8|816.3|817.5|816|3
1644334450000|2022-02-08 15:34:10|817.3|816.3|817.5|816.3|817.5|816.3|817.3|816|69
1644334460000|2022-02-08 15:34:20|817.8|816.5|817.5|816.3|817.8|816.5|817.5|816.3|18
1644334470000|2022-02-08 15:34:30|817.8||817.5||817.8||817.5||12
1644334480000|2022-02-08 15:34:40|817.8|816.5|817.5|816.3|817.8|816.5|817.5|816.3|4
1644334500000|2022-02-08 15:35:00|817.8|816|817.5|816.3|817.8|816.3|817.5|816|37
1644334510000|2022-02-08 15:35:10|817.3|816|817.5|816|817.5|816.3|817.3|816|0
1644334520000|2022-02-08 15:35:20|817.3|815.8|817.3|815.8|817.5|816|817.3|815.8|0
1644334530000|2022-02-08 15:35:30|817|816|817|815.8|817|816|817|815.8|7
1644334540000|2022-02-08 15:35:40|817.3|815.5|817|815.8|817.3|815.8|817|815.5|11
1644334550000|2022-02-08 15:35:50|816.8|815.5|817|815.5|817|815.8|816.8|815.5|2
1644334560000|2022-02-08 15:36:00|816.8|815.8|816.8|815.5|816.8|815.8|816.8|815.5|0
1644334580000|2022-02-08 15:36:20||815.3||815.5||815.5||815.3|11
1644334590000|2022-02-08 15:36:30|817|815.8|816.8|815.5|817|815.8|816.8|815.5|22
1644334600000|2022-02-08 15:36:40|817|815.8|817|815.8|817|815.8|816.8|815.5|22
1644334610000|2022-02-08 15:36:50|817.3|816|817.5|816.3|817.5|816.3|817.3|816|8
1644334620000|2022-02-08 15:37:00|817.8|816.5|818|816.5|818|816.8|817.8|816.5|9
1644334630000|2022-02-08 15:37:10|817.8|816.3|817.8|816.3|817.8|816.5|817.8|816.3|2
1644334640000|2022-02-08 15:37:20|817.5|816|817.5|816|817.8|816|817.5|816|4
1644334650000|2022-02-08 15:37:30|817.3|816.3|817.5|816|817.5|816.3|817.3|816|0
1644334660000|2022-02-08 15:37:40|817.3|816.3|817.5|816|817.5|816.3|817.3|816|0
1644334670000|2022-02-08 15:37:50|817.3|816.3|817.5|816.3|817.5|816.3|817.3|816.3|10
1644334680000|2022-02-08 15:38:00|817.8|816.5|818|816.5|818|816.5|817.8|816.5|16
1644334690000|2022-02-08 15:38:10||816.8||816.8||816.8||816.5|0
1644334700000|2022-02-08 15:38:20|||||||||33
1644334710000|2022-02-08 15:38:30|818.3|817|818.3|817|818.3|817|818.3|817|10
1644334720000|2022-02-08 15:38:40||816.8||816.8||817||816.8|26
1644334730000|2022-02-08 15:38:50|818|816.5|818|816.5|818|816.5|818|816.5|3
1644334740000|2022-02-08 15:39:00|817.8|816.8|818|816.5|818|816.8|817.8|816.5|1
1644334750000|2022-02-08 15:39:10|818.3|816.8|818.3|816.8|818.3|817|818.3|816.8|1
1644334760000|2022-02-08 15:39:20|818||818.3||818.3||818||0
1644334770000|2022-02-08 15:39:30|818|816.5|817.8|816.5|818.3|816.5|817.8|816.5|1
1644334780000|2022-02-08 15:39:40|817.5|816.3|817.3|816|817.5|816.3|817.3|816|17
1644334790000|2022-02-08 15:39:50|817.5|815.8|817.5|816|817.5|816|817.5|815.8|16
1644334800000|2022-02-08 15:40:00|817.3|815.8|817.3|816|817.5|816|817.3|815.8|3
1644334810000|2022-02-08 15:40:10|817|815.8|817|815.5|817|815.8|817|815.5|4
1644334820000|2022-02-08 15:40:20|817.3|815.8|817.3|815.8|817.3|816|817.3|815.5|0
1644334830000|2022-02-08 15:40:30|817.5|816|817.5|816|817.5|816|817.3|816|0
1644334840000|2022-02-08 15:40:40|817.3|816.3|817.3|816|817.5|816.3|817.3|816|6
1644334850000|2022-02-08 15:40:50|817.5||817.5||817.5||817.3||1
1644334860000|2022-02-08 15:41:00||816.3||816||816.3||816|1
1644334870000|2022-02-08 15:41:10|817.3|816.3|817.3|815.8|817.3|816.3|817|815.8|93
1644334880000|2022-02-08 15:41:20||816||815.8||816||815.8|0
1644334890000|2022-02-08 15:41:30||816||815.8||816||815.8|0
1644334900000|2022-02-08 15:41:40||816||815.8||816||815.8|0
1644334910000|2022-02-08 15:41:50|817|816|817.3|816|817.3|816|817|815.8|0
1644334920000|2022-02-08 15:42:00|817.5||817.5||817.5||817.5||6
1644334930000|2022-02-08 15:42:10|817.3||817.5||817.5||817.3||2
1644334940000|2022-02-08 15:42:20|817.3|816.3|817.5|816|817.5|816.3|817.3|816|2
1644334950000|2022-02-08 15:42:30|817.3||817.5||817.5||817.3||0
1644334960000|2022-02-08 15:42:40|817.3|815.8|816.8|815.5|817.3|815.8|816.8|815.5|0
1644334970000|2022-02-08 15:42:50|817|815.3|817|815.8|817.3|815.8|816.8|815.3|19
1644334980000|2022-02-08 15:43:00|816.8|815.5|816.8|815.3|816.8|815.5|816.8|815.3|32
1644334990000|2022-02-08 15:43:10|816.5|815.5|816.5|815|816.8|815.5|816.5|815|5
1644335000000|2022-02-08 15:43:20|816.3|815.3|815.8|814.5|816.5|815.3|815.8|814.5|281
1644335010000|2022-02-08 15:43:30|815.5|814.3|815.5|814|815.5|814.3|814.8|813.5|82
1644335020000|2022-02-08 15:43:40|815.3|813.8|815.5|814|815.5|814.3|815.3|813.8|2
1644335030000|2022-02-08 15:43:50|815.3|813.8|815.3|813.8|815.5|814|815.3|813.8|0
1644335040000|2022-02-08 15:44:00|815|814|815|813.8|815.5|814|815|813.8|19
1644335050000|2022-02-08 15:44:10|815.3|814|815|813.8|815.5|814|815|813.8|1
1644335060000|2022-02-08 15:44:20|815.3|813.5|815.3|814|815.5|814.3|815|813.5|4
1644335070000|2022-02-08 15:44:30|815.5|814.3|815.8|814.5|815.8|814.5|815.3|814|3
1644335080000|2022-02-08 15:44:40|816|814.3|816.5|815|816.5|815|815.8|814.3|1
1644335090000|2022-02-08 15:44:50|816.3|815.3|817.3|815.8|817.3|815.8|816.3|815.3|52
1644335100000|2022-02-08 15:45:00|817|816|817.8|816.5|817.8|816.5|817|816|6
1644335110000|2022-02-08 15:45:10|817.5|816.3|817.5|816|817.8|816.5|817.3|816|47
1644335120000|2022-02-08 15:45:20|817.3|816.3|817.5|816|817.5|816.3|817.3|816|0
1644335130000|2022-02-08 15:45:30|817.3|816.3|817.3|816|817.5|816.3|817|815.8|2
1644335140000|2022-02-08 15:45:40|817.5|816.3|817.5|816|817.5|816.3|817.3|816|3
1644335150000|2022-02-08 15:45:50|817.3||817.3||817.5||817.3||0
1644335160000|2022-02-08 15:46:00|817.5|816.3|817.5|816.3|817.8|816.3|817.3|816|3
1644335170000|2022-02-08 15:46:10|817.3|816|817.3|816|817.5|816.3|817.3|816|2
1644335180000|2022-02-08 15:46:20|817.5|816.3|817.5|816.3|817.8|816.3|817.5|816.3|0
1644335190000|2022-02-08 15:46:30|817.3|816|817.3|816|817.3|816|817|815.8|0
1644335200000|2022-02-08 15:46:40|817|815.8|817|815.8|817.3|815.8|817|815.8|1
1644335210000|2022-02-08 15:46:50|817.3||817||817.3||817||0
1644335220000|2022-02-08 15:47:00|816.8|815.5|817|815.5|817|815.8|816.8|815.5|1
1644335230000|2022-02-08 15:47:10|817.3|815.8|817.5|816|817.5|816|817|815.8|1
1644335240000|2022-02-08 15:47:20|817.3||817.3||817.5||817.3||0
1644335250000|2022-02-08 15:47:30|817.5|816.3|817.5|816.3|817.5|816.3|817.5|816.3|0
1644335260000|2022-02-08 15:47:40|817.3|816|817.3|815.8|817.5|816|817|815.8|1
1644335270000|2022-02-08 15:47:50|817|816|817.3|816|817.5|816.3|817|816|1
1644335280000|2022-02-08 15:48:00|817|815.8|817.3|815.8|817.3|816|817|815.8|0
1644335290000|2022-02-08 15:48:10|817|816|817.5|816.3|817.5|816.3|817|816|2
1644335300000|2022-02-08 15:48:20|817.3|816|817.3|815.8|817.5|816|817.3|815.8|0
1644335310000|2022-02-08 15:48:30|817|815.5|816.5|815.3|817.3|815.8|816.5|815.3|2
1644335320000|2022-02-08 15:48:40|816.8||816.8||816.8||816.8||0
1644335330000|2022-02-08 15:48:50|817|815.5|817|815.5|817|815.8|816.8|815.5|0
1644335340000|2022-02-08 15:49:00|816.8|815.8|816.8|815.5|817|815.8|816.8|815.5|1
1644335350000|2022-02-08 15:49:10|816.5|815.3|816.5|815.3|816.5|815.3|816.5|815|0
1644335360000|2022-02-08 15:49:20|816.8|815.5|816.8|815.5|817|815.5|816.8|815.3|0
1644335370000|2022-02-08 15:49:30|817|815.3|817|815.8|817|815.8|816.8|815.3|10
1644335380000|2022-02-08 15:49:40|816.8|815.5|817.3|815.8|817.3|815.8|816.8|815.3|1
1644335390000|2022-02-08 15:49:50|817||817.3||817.3||817||0
1644335400000|2022-02-08 15:50:00|817.5|816|817.5|816.3|817.5|816.3|817|815.8|103
1644335410000|2022-02-08 15:50:10|817.3|816|817.3|815.8|817.3|816|817.3|815.8|1
1644335420000|2022-02-08 15:50:20|817|816|817.3|816|817.3|816|817|815.5|19
1644335430000|2022-02-08 15:50:30|817.5|816.3|817.3|816|817.5|816.3|817.3|816|23
1644335450000|2022-02-08 15:50:50|817.5|816.3|817.3|816|817.5|816.3|817.3|816|1
1644335460000|2022-02-08 15:51:00|817|815.8|817|815.8|817|815.8|817|815.8|64
1644335470000|2022-02-08 15:51:10||815.5||815.8||815.8||815.5|38
1644335480000|2022-02-08 15:51:20|||||||||48
1644335490000|2022-02-08 15:51:30|816.8|815.5|817|815.5|817|815.5|816.8|815.5|56
1644335500000|2022-02-08 15:51:40||815.8||815.5||815.8||815.5|0
1644335510000|2022-02-08 15:51:50|816.8|815.8|817|815.8|817|815.8|816.8|815.5|6
1644335520000|2022-02-08 15:52:00|816.8|815.5|816.5|815.3|816.8|815.5|816.5|815.3|10
1644335530000|2022-02-08 15:52:10|816.8|815.5|817|815.5|817|815.8|816.5|815.3|4
1644335540000|2022-02-08 15:52:20|816.8|815.3|816.8|815.5|817|815.5|816.8|815.3|0
1644335550000|2022-02-08 15:52:30|817|815.8|816.8|815.5|817|815.8|816.8|815.3|0
1644335560000|2022-02-08 15:52:40|817|815.3|817|815.8|817|815.8|817|815.3|4
1644335570000|2022-02-08 15:52:50|816.8|815.5|817|815.5|817|815.8|816.8|815.5|0
1644335580000|2022-02-08 15:53:00|816.8|815.8|816.8|815.5|816.8|815.8|816.8|815.5|0
1644335590000|2022-02-08 15:53:10|817|815.8|817|815.8|817|815.8|817|815.5|0
1644335600000|2022-02-08 15:53:20|816.8|815.5|816.8|815.5|817|815.8|816.8|815.5|0
1644335610000|2022-02-08 15:53:30||815.3||815.3||815.5||815.3|0
1644335620000|2022-02-08 15:53:40||815.5||815.3||815.5||815.3|0
1644335630000|2022-02-08 15:53:50|816.5||816.5||816.8||816.5||2
1644335640000|2022-02-08 15:54:00||815||815||815.3||815|0
1644335650000|2022-02-08 15:54:10|816.3|815.3|816.3|814.8|816.3|815.3|816|814.8|52
1644335660000|2022-02-08 15:54:20|816|814.5|815.5|814.3|816.3|814.5|815.5|814|54
1644335670000|2022-02-08 15:54:30|815.8|814|815|813.8|815.8|814|815|813.8|5
1644335680000|2022-02-08 15:54:40|815.3|814|815.8|814.3|815.8|814.3|815.3|814|4
1644335690000|2022-02-08 15:54:50|815.5|814.5|816|814.5|816|814.5|815.5|814.5|0
1644335700000|2022-02-08 15:55:00|815.8||815.8||815.8||815.8||7
1644335710000|2022-02-08 15:55:10|815.5|814.3|815.5|814.3|815.8|814.3|815.5|814.3|4
1644335720000|2022-02-08 15:55:20|815.8|814.5|815.5|814|815.8|814.5|815.3|814|3
1644335730000|2022-02-08 15:55:30|815.8|814.3|816.5|815|816.5|815|815.8|814.3|4
1644335740000|2022-02-08 15:55:40|816.8|815.3|817.3|815.8|817.3|815.8|816.8|815.3|15
1644335750000|2022-02-08 15:55:50|817|816|817|815.8|817.3|816|817|815.8|0
1644335760000|2022-02-08 15:56:00|816.8|815.5|816.5|815.3|816.8|815.5|816.5|815|12
1644335770000|2022-02-08 15:56:10|816.8|815.5|816.8|815.5|816.8|815.5|816.8|815.3|17
1644335780000|2022-02-08 15:56:20|816.5|815.3|816.5|815|816.5|815.5|816.5|815|7
1644335790000|2022-02-08 15:56:30||815.3||815.3||815.3||815|0
1644335800000|2022-02-08 15:56:40|||||||||2
1644335810000|2022-02-08 15:56:50|816.8|815.5|817|815.8|817.3|815.8|816.8|815.5|17
1644335820000|2022-02-08 15:57:00|816.8|815.5|816.8|815.5|816.8|815.5|816.8|815.3|27
1644335830000|2022-02-08 15:57:10|817|815.3|816.8|815.3|817|815.5|816.5|815.3|0
1644335840000|2022-02-08 15:57:20|817|815.5|816.8|815.5|817|815.5|816.8|815.3|0
1644335850000|2022-02-08 15:57:30|||||||||14
1644335860000|2022-02-08 15:57:40|817||817||817||817||16
1644335870000|2022-02-08 15:57:50|816.8|815.8|817|815.8|817|815.8|816.8|815.5|1
1644335880000|2022-02-08 15:58:00|816.8|815.5|816.3|814.8|816.8|815.5|816.3|814.8|30
1644335890000|2022-02-08 15:58:10|816|815|816.3|814.8|816.3|815|816|814.5|6
1644335900000|2022-02-08 15:58:20|816|815|816.3|814.8|816.3|815|816|814.8|0
1644335910000|2022-02-08 15:58:30|816|814.5|815.8|814.5|816|814.5|815.8|814.5|0
1644335920000|2022-02-08 15:58:40|816|814.8|816|814.5|816.3|814.8|816|814.5|2
1644335930000|2022-02-08 15:58:50|816.3|814.8|816.3|815|816.3|815|816|814.5|17
1644335940000|2022-02-08 15:59:00|816.5|814.8|816.3|815|816.5|815|816.3|814.8|4
1644335950000|2022-02-08 15:59:10|816|814.8|816.3|814.8|816.3|815|816|814.8|0
1644335960000|2022-02-08 15:59:20||815||814.8||815||814.8|0
1644335970000|2022-02-08 15:59:30|816.5|815|816.3|815|816.5|815|816|814.8|1
1644335980000|2022-02-08 15:59:40|816|814.8|816|814.5|816|814.8|815.8|814.5|0
1644335990000|2022-02-08 15:59:50|816.3|814.8|816|814.5|816.3|814.8|816|814.5|2
1644336000000|2022-02-08 16:00:00|816.3|814.8|816.3|814.8|816.3|815|816|814.8|1
1644336010000|2022-02-08 16:00:10|816|815|816.5|815.3|816.8|815.5|816|814.8|4
1644336020000|2022-02-08 16:00:20|816.8|815.5|816.8|815.5|816.8|815.5|816.8|815.3|0
1644336030000|2022-02-08 16:00:30|816.5|815.3|816.5|815.3|816.8|815.5|816.5|815.3|0
1644336040000|2022-02-08 16:00:40|816.3|815|816.3|814.8|816.3|815|816|814.8|0
1644336050000|2022-02-08 16:00:50|816|815|816.3|814.8|816.3|815|816|814.8|0
1644336060000|2022-02-08 16:01:00|816.5|815|816.3|815|816.5|815.3|816.3|814.8|6
1644336070000|2022-02-08 16:01:10|816|814.8|816.3|815|816.3|815|816|814.8|0
1644336080000|2022-02-08 16:01:20|816|814.8|815.8|814.5|816|815|815.8|814.5|3
1644336090000|2022-02-08 16:01:30|815.5|814.3|815.8|814.5|816|814.5|815.5|814.3|1
1644336100000|2022-02-08 16:01:40|816|814.8|816.3|814.8|816.3|814.8|816|814.5|1
1644336110000|2022-02-08 16:01:50|816|815|816.3|814.8|816.3|815|816|814.8|1
1644336120000|2022-02-08 16:02:00|816|815|816.3|815|816.5|815|816|814.8|15
1644336130000|2022-02-08 16:02:10||814.8||815||815||814.8|3
1644336140000|2022-02-08 16:02:20|816.5|814.8|817|815.5|817|815.5|816.5|814.8|16
1644336150000|2022-02-08 16:02:30|816.8|815.8|817|815.8|817|815.8|816.8|815.5|13
1644336160000|2022-02-08 16:02:40|817.3|815.5|817|815.8|817.3|815.8|817|815.5|28
1644336170000|2022-02-08 16:02:50|817.3|816|817.5|816|817.5|816.3|817|816|3
1644336180000|2022-02-08 16:03:00|817.3|815.8|817|815.8|817.5|816|817|815.8|17
1644336190000|2022-02-08 16:03:10|817.3|815.5|817|815.8|817.3|815.8|816.8|815.5|0
1644336200000|2022-02-08 16:03:20||815.5||815.8||815.8||815.5|2
1644336210000|2022-02-08 16:03:30|817.3||817||817.3||817||0
1644336220000|2022-02-08 16:03:40|816.8|815.5|816.8|815.3|816.8|815.8|816.5|815.3|0
1644336230000|2022-02-08 16:03:50|816.5|815|816.3|814.8|816.5|815|816.3|814.8|39
1644336240000|2022-02-08 16:04:00|816|815|816|814.5|816|815|815.8|814.5|5
1644336250000|2022-02-08 16:04:10|815.8|814.3|815.8|814.5|816|814.5|815.8|814.3|1
1644336260000|2022-02-08 16:04:20|815.5|814.3|815.5|814.3|815.5|814.5|815.5|814.3|0
1644336270000|2022-02-08 16:04:30|815.8|814.5|816|814.5|816|814.8|815.5|814.5|0
1644336280000|2022-02-08 16:04:40|815.8|814.8|815.8|814.5|816|814.8|815.8|814.3|58
1644336290000|2022-02-08 16:04:50|816|814.3|816|814.5|816|814.5|815.8|814.3|0
1644336300000|2022-02-08 16:05:00|815.8|814.8|816|814.5|816|814.8|815.8|814.5|0
1644336310000|2022-02-08 16:05:10|816.3|814.8|816|814.8|816.3|814.8|816|814.5|0
1644336320000|2022-02-08 16:05:20|816.3|815|816.5|815|816.8|815.3|816.3|814.8|3
1644336330000|2022-02-08 16:05:30|816.3|815.3|816.5|815.3|816.8|815.3|816.3|815|12
1644336340000|2022-02-08 16:05:40|816.8|815.5|816.5|815.3|817|815.8|816.5|815.3|7
1644336350000|2022-02-08 16:05:50|816.8|815.5|816.5|815.3|816.8|815.5|816.5|815.3|29
1644336360000|2022-02-08 16:06:00|816.8|815.5|816.5|815|816.8|815.5|816.5|815|1
1644336370000|2022-02-08 16:06:10|816.3|815.3|816.5|815.3|816.8|815.3|816.3|815.3|5
1644336380000|2022-02-08 16:06:20|816.3|815|815.8|814.5|816.3|815|815.8|814.5|23
1644336390000|2022-02-08 16:06:30|816|814.8|816|814.8|816|814.8|815.8|814.8|1
1644336400000|2022-02-08 16:06:40|816.3|814.5|816.5|815|816.5|815|816.3|814.5|0
1644336410000|2022-02-08 16:06:50|816.3|814.8|816|814.8|816.5|814.8|816|814.8|3
1644336420000|2022-02-08 16:07:00|815.8|814.5|815.5|814.3|815.8|814.5|815.5|814|52
1644336430000|2022-02-08 16:07:10|815.8|814|815.8|814.5|815.8|814.5|815.5|814|4
1644336440000|2022-02-08 16:07:20|815.5|814.3|815.5|814.3|815.8|814.5|815.5|814.3|0
1644336450000|2022-02-08 16:07:30|815.8||815.8||815.8||815.5||1
1644336460000|2022-02-08 16:07:40|816|814.5|816|814.5|816|814.8|816|814.5|11
1644336470000|2022-02-08 16:07:50|815.8||815.8||816||815.8||0
1644336480000|2022-02-08 16:08:00|815.5|814.3|815.8|814.3|815.8|814.5|815.5|814.3|17
1644336490000|2022-02-08 16:08:10|815.5|814|815.5|814.3|815.8|814.3|815.5|814|1
1644336500000|2022-02-08 16:08:20|815.3|814|815.3|813.8|815.3|814.3|815.3|813.8|0
1644336510000|2022-02-08 16:08:30|815.5|814|815.3|814|815.5|814.3|815.3|814|0
1644336520000|2022-02-08 16:08:40|815.5|814.3|815.5|814.3|815.8|814.3|815.5|814.3|0
1644336530000|2022-02-08 16:08:50|815.8|814.5|815.8|814.3|815.8|814.5|815.8|814.3|8
1644336540000|2022-02-08 16:09:00|815.5|814|815.8|814.3|815.8|814.5|815.5|814|0
1644336550000|2022-02-08 16:09:10|816|814.5|815.8|814.3|816|814.5|815.8|814.3|0
1644336560000|2022-02-08 16:09:20|815.5|814|815.5|814|815.8|814.3|815.5|814|5
1644336570000|2022-02-08 16:09:30|815.3|813.8|815.3|813.8|815.3|813.8|815|813.5|0
1644336580000|2022-02-08 16:09:40|815|814|815|813.8|815|814|815|813.8|1
1644336590000|2022-02-08 16:09:50|815.3||815.3||815.3||815||0
1644336600000|2022-02-08 16:10:00|815|814|814.8|813.3|815|814|814.5|813.3|55
1644336610000|2022-02-08 16:10:10|814.5||814.5||814.8||814.5||7
1644336630000|2022-02-08 16:10:30|814.3|813|814.3|813|814.3|813|814.3|813|7
1644336650000|2022-02-08 16:10:50|814.5|813.3|814.5|813|814.5|813.3|814.3|813|7
1644336660000|2022-02-08 16:11:00|814.3|813.3|814.5|813.3|814.5|813.3|814.3|813.3|0
1644336670000|2022-02-08 16:11:10||813||813||813.3||813|1
1644336680000|2022-02-08 16:11:20||813.3||813||813.3||813|1
1644336690000|2022-02-08 16:11:30||813.3||813.3||813.3||813|0
1644336700000|2022-02-08 16:11:40|814.8|813|814.8|813.5|814.8|813.5|814.5|813|6
1644336710000|2022-02-08 16:11:50|814.5|813.3|814.5|813.3|814.8|813.3|814.5|813.3|6
1644336720000|2022-02-08 16:12:00|814.8|813.5|814.8|813.5|814.8|813.5|814.8|813.3|2
1644336740000|2022-02-08 16:12:20|814.5|813.3|814.5|813|814.5|813.3|814.5|813|11
1644336750000|2022-02-08 16:12:30|814.3|813.3|814.8|813.3|814.8|813.3|814.3|813.3|46
1644336760000|2022-02-08 16:12:40|814.5|813.5|814.8|813.3|814.8|813.5|814.5|813.3|0
1644336770000|2022-02-08 16:12:50||813.5||813.5||813.5||813.3|0
1644336780000|2022-02-08 16:13:00|815|813.3|814.8|813.5|815|813.5|814.8|813.3|2
1644336790000|2022-02-08 16:13:10|815|813.3|815|813.8|815|813.8|815|813.3|0
1644336800000|2022-02-08 16:13:20|815.3|814|815.3|813.8|815.3|814|815.3|813.8|3
1644336810000|2022-02-08 16:13:30|815.5|814|815.3|814|815.5|814|815.3|814|5
1644336820000|2022-02-08 16:13:40||813.8||813.8||813.8||813.8|1
1644336830000|2022-02-08 16:13:50|815|813.5|814.8|813.5|815|813.5|814.8|813.5|2
1644336840000|2022-02-08 16:14:00|814.5|813.3|814.8|813.3|814.8|813.5|814.5|813.3|0
1644336850000|2022-02-08 16:14:10||813.5||813.3||813.5||813.3|0
1644336860000|2022-02-08 16:14:20|815|813.5|815|813.5|815|813.5|815|813.3|2
1644336870000|2022-02-08 16:14:30|814.8|813.3|814.8|813.3|814.8|813.5|814.5|813.3|3
1644336880000|2022-02-08 16:14:40||813.5||813.5||813.5||813.3|0
1644336890000|2022-02-08 16:14:50|815|813.8|815.3|813.8|815.3|813.8|815|813.8|0
1644336900000|2022-02-08 16:15:00|815|814|815.3|813.8|815.3|814|815|813.8|0
1644336910000|2022-02-08 16:15:10|815|813.5|814.8|813.5|815.3|813.5|814.8|813.5|4
1644336920000|2022-02-08 16:15:20|814.5|813.3|814.5|813.3|814.5|813.3|814.5|813.3|1
1644336930000|2022-02-08 16:15:30|814.8||814.5||814.8||814.5||1
1644336960000|2022-02-08 16:16:00|814.8|813.5|814.8|813.5|814.8|813.5|814.8|813.5|9
1644336980000|2022-02-08 16:16:20|815|813.8|815|813.8|815|813.8|815|813.8|1
1644336990000|2022-02-08 16:16:30|815.3|814|815.3|813.8|815.3|814|815.3|813.8|5
1644337000000|2022-02-08 16:16:40||814||814||814||813.8|0
1644337010000|2022-02-08 16:16:50|815.5|814.3|815.5|814.3|815.8|814.5|815.5|814.3|16
1644337020000|2022-02-08 16:17:00|815.8|814.5|815.8|814.5|815.8|814.5|815.8|814.5|45
1644337030000|2022-02-08 16:17:10|816|814.8|816.3|815|816.5|815|816|814.8|25
1644337040000|2022-02-08 16:17:20|816.5|815.3|816.5|815.3|816.8|815.3|816.5|815.3|23
1644337050000|2022-02-08 16:17:30|816.8||816.5||816.8||816.5||0
1644337060000|2022-02-08 16:17:40|816.8|815.5|816.8|815.3|816.8|815.5|816.5|815.3|3
1644337070000|2022-02-08 16:17:50|816.5|815.5|817|815.8|817|815.8|816.5|815.5|46
1644337080000|2022-02-08 16:18:00|817.3|816|817|815.5|817.3|816|817|815.5|39
1644337090000|2022-02-08 16:18:10|816.8|815.3|816.8|815.5|816.8|815.5|816.5|815.3|1
1644337100000|2022-02-08 16:18:20|817|815.8|817|815.8|817|815.8|817|815.8|18
1644337110000|2022-02-08 16:18:30|817.3|816|817.3|816|817.3|816|817.3|816|1
1644337120000|2022-02-08 16:18:40|817.5||817.3||817.5||817.3||34
1644337130000|2022-02-08 16:18:50|817.5|816.3|817.3|816|817.5|816.3|817.3|816|7
1644337140000|2022-02-08 16:19:00|817.5|816.3|817.5|816.3|817.5|816.3|817.3|816.3|77
1644337150000|2022-02-08 16:19:10|817.3|816|817.5|816|817.5|816|817.3|816|0
1644337160000|2022-02-08 16:19:20|817.3|815.8|817.5|816|817.5|816|817|815.8|11
1644337170000|2022-02-08 16:19:30|817.3|816.3|817.5|816.3|817.5|816.3|817.3|816.3|13
1644337180000|2022-02-08 16:19:40|817.8|816.5|817.5|816.3|817.8|816.5|817.5|816.3|27
1644337190000|2022-02-08 16:19:50|817.3|816|817.5|816.3|817.5|816.3|817.3|816|5
1644337200000|2022-02-08 16:20:00|817.8|816.5|817.3|816|817.8|816.5|817.3|816|34
1644337210000|2022-02-08 16:20:10|817.5|816.3|817.3|815.8|817.5|816.3|817.3|815.8|3
1644337220000|2022-02-08 16:20:20|817.5|816|817|815.8|817.5|816.3|817|815.5|26
1644337230000|2022-02-08 16:20:30|816.8|815.5|817|815.5|817|815.5|816.8|815.5|5
1644337240000|2022-02-08 16:20:40|816.8|815.8|817|815.5|817|815.8|816.8|815.5|24
1644337250000|2022-02-08 16:20:50|816.8|815.8|816.8|815.5|817|815.8|816.8|815.5|0
1644337260000|2022-02-08 16:21:00|817|815.3|817.3|815.8|817.3|815.8|816.8|815.3|22
1644337270000|2022-02-08 16:21:10|817|815.5|816.8|815.5|817|815.5|816.8|815.5|14
1644337280000|2022-02-08 16:21:20|817|815.3|816.8|815.5|817|815.5|816.8|815.3|8
1644337290000|2022-02-08 16:21:30|817|815.3|816.8|815.5|817|815.5|816.8|815.3|2
1644337300000|2022-02-08 16:21:40||815.3||815.3||815.5||815.3|20
1644337310000|2022-02-08 16:21:50|816.5|815|816.5|815.3|816.5|815.3|816.5|815|12
1644337320000|2022-02-08 16:22:00|816.8|815|816.3|815|816.8|815.5|816|814.8|33
1644337330000|2022-02-08 16:22:10|816.5|815.3|816.5|815|816.5|815.3|816.3|815|10
1644337340000|2022-02-08 16:22:20|816.8|815.3|817|815.5|817|815.5|816.8|815.3|13
1644337350000|2022-02-08 16:22:30|816.8|815.3|816.8|815.5|817|815.5|816.8|815.3|0
1644337360000|2022-02-08 16:22:40|817|815.3|816.8|815.3|817|815.3|816.8|815.3|0
1644337370000|2022-02-08 16:22:50|817|815.5|816.8|815.5|817|815.5|816.8|815.5|0
1644337380000|2022-02-08 16:23:00|816.5|815.3|816.5|815|816.5|815.3|816.5|815|2
1644337390000|2022-02-08 16:23:10||815.3||815.3||815.3||815.3|6
1644337400000|2022-02-08 16:23:20|816.3|815|816.3|815|816.3|815|816.3|814.8|23
1644337410000|2022-02-08 16:23:30||814.8||815||815||814.8|0
1644337420000|2022-02-08 16:23:40|816.5|815.3|816.5|815.3|816.5|815.3|816.3|815|0
1644337430000|2022-02-08 16:23:50|816.3|815|816.3|814.8|816.3|815|816.3|814.8|0
1644337440000|2022-02-08 16:24:00|816.5|815|816.5|815|816.5|815|816.3|815|5
1644337450000|2022-02-08 16:24:10|816.3||816.5||816.5||816.3||0
1644337460000|2022-02-08 16:24:20|816.3|815.3|816.3|815|816.3|815.3|816.3|815|0
1644337470000|2022-02-08 16:24:30|816|814.8|816|814.5|816.3|814.8|816|814.5|2
1644337480000|2022-02-08 16:24:40|815.8|814.8|816|814.8|816|814.8|815.8|814.5|3
1644337490000|2022-02-08 16:24:50|815.8|814.5|816|814.5|816|814.5|815.8|814.3|10
1644337500000|2022-02-08 16:25:00|816.3|814.8|816.3|814.8|816.5|815|816.3|814.5|13
1644337510000|2022-02-08 16:25:10|816.5|815|816.8|815.3|816.8|815.3|816.3|814.8|12
1644337520000|2022-02-08 16:25:20|816.5|815.5|816.5|815.3|816.5|815.5|816.5|815.3|0
1644337530000|2022-02-08 16:25:30|816.8|815|816.5|815|816.8|815.3|816.5|815|2
1644337550000|2022-02-08 16:25:50||815.3||815||815.3||815|0
1644337560000|2022-02-08 16:26:00|816.3|815.3|815.8|814.3|816.3|815.3|815.8|814.3|24
1644337570000|2022-02-08 16:26:10|816|814.5|815.8|814.3|816|814.5|815.5|814.3|21
1644337580000|2022-02-08 16:26:20|815.5||815.5||815.5||815.5||1
1644337590000|2022-02-08 16:26:30|815.8|814.5|815.8|814.3|815.8|814.5|815.8|814.3|15
1644337610000|2022-02-08 16:26:50|816|814.5|815.8|814.5|816|814.5|815.8|814.3|44
1644337620000|2022-02-08 16:27:00|815.5|814.3|815.5|814.3|815.5|814.3|815.5|814.3|7
1644337630000|2022-02-08 16:27:10|815.8|814.5|815.8|814.3|816|814.5|815.5|814.3|3
1644337640000|2022-02-08 16:27:20|815.5|814.5|816|814.5|816|814.8|815.5|814.5|18
1644337650000|2022-02-08 16:27:30|815.8|814.8|816|814.5|816|814.8|815.8|814.5|70
1644337660000|2022-02-08 16:27:40|815.8|814.3|815.5|814.3|816|814.8|815.5|814.3|58
1644337670000|2022-02-08 16:27:50|815.3|814|814.8|813.5|815.3|814.3|814.8|813.5|106
1644337680000|2022-02-08 16:28:00|814.5|813.3|814.3|813|814.5|813.3|814.3|813|103
1644337690000|2022-02-08 16:28:10|814|812.8|813.3|812|814|812.8|813.3|812|180
1644337700000|2022-02-08 16:28:20|813.5|812.3|813.5|812.3|813.5|812.3|813.3|812|10
1644337710000|2022-02-08 16:28:30|813.8|812.5|813.8|812.5|813.8|812.5|813.5|812.5|92
1644337720000|2022-02-08 16:28:40|813.5|812.3|813.8|812.5|814|812.8|813.5|812.3|85
1644337730000|2022-02-08 16:28:50|813.5|812.3|813.3|812|813.8|812.3|813.3|811.8|42
1644337740000|2022-02-08 16:29:00|813|811.8|812.8|811.5|813|811.8|812.8|811.5|52
1644337750000|2022-02-08 16:29:10|813|811.8|812.8|811.5|813.3|812|812.8|811.5|148
1644337760000|2022-02-08 16:29:20|813|811.8|812.8|811.5|813.3|812|812.8|811.5|115
1644337770000|2022-02-08 16:29:30|813|811.8|812.8|811.3|813|811.8|812.8|811.3|25
1644337780000|2022-02-08 16:29:40|812.5|811.5|812.5|811.3|812.5|811.5|812|810.8|111
1644337790000|2022-02-08 16:29:50|812.3|811|812.5|811.3|812.8|811.5|812.3|811|100
1644337800000|2022-02-08 16:30:00|812.8|811.5|812.5|811.3|812.8|811.5|812.3|811|28
1644337810000|2022-02-08 16:30:10||811||811.3||811.3||811|2
1644337820000|2022-02-08 16:30:20|812.8|811.5|812.8|811.5|812.8|811.5|812.8|811.5|41
1644337830000|2022-02-08 16:30:30|812.5|811.3|812.8|811.3|812.8|811.5|812.5|811.3|25
1644337840000|2022-02-08 16:30:40|812.5|811.5|813.3|812|813.3|812|812.5|811.3|67
1644337850000|2022-02-08 16:30:50|813.5|812.3|814|812.8|814|812.8|813.5|812.3|27
1644337860000|2022-02-08 16:31:00|813.8|812.5|813.8|812.5|814|812.8|813.8|812.5|5
1644337870000|2022-02-08 16:31:10|814|812.8|813.8|812.5|814|812.8|813.5|812.3|103
1644337880000|2022-02-08 16:31:20|814|812.3|813.5|812|814|812.5|813.5|812|5
1644337890000|2022-02-08 16:31:30||812.3||812||812.3||812|10
1644337900000|2022-02-08 16:31:40|813.8|812.3|813.8|812.5|813.8|812.5|813.5|812|4
1644337910000|2022-02-08 16:31:50|813.5|812.3|813.5|812.3|813.5|812.3|813.5|812.3|0
1644337920000|2022-02-08 16:32:00|813.8|812.5|813.5|812.3|813.8|812.5|813.5|812.3|2
1644337930000|2022-02-08 16:32:10|813.3|812|813|811.5|813.3|812|813|811.5|16
1644337940000|2022-02-08 16:32:20|812.8|811.3|812.3|811|813|811.5|812.3|811|6
1644337960000|2022-02-08 16:32:40|812.5|811.3|812.8|811.3|812.8|811.3|812.5|811.3|41
1644337970000|2022-02-08 16:32:50|812.5|811.5|812.5|811.3|812.8|811.5|812.5|811|35
1644337980000|2022-02-08 16:33:00|812.8|811|812.5|811.3|812.8|811.5|812.5|811|54
1644337990000|2022-02-08 16:33:10||811||811||811.3||811|0
1644338000000|2022-02-08 16:33:20|812.3|811.3|812.5|811|812.5|811.3|812.3|811|1
1644338010000|2022-02-08 16:33:30|812.3|810.8|812|810.8|812.3|810.8|812|810.8|4
1644338020000|2022-02-08 16:33:40|812.3|811|812.3|811|812.5|811|812|810.8|1
1644338030000|2022-02-08 16:33:50|812|810.8|812.3|810.8|812.3|811|812|810.8|4
1644338040000|2022-02-08 16:34:00|812|811|812.3|811|812.8|811.3|812|811|16
1644338050000|2022-02-08 16:34:10|812.5|810.8|812.5|811|812.5|811|812.3|810.8|0
1644338060000|2022-02-08 16:34:20|812.3|811.3|812.8|811.3|812.8|811.3|812.3|811.3|25
1644338070000|2022-02-08 16:34:30|812.5|811|812.5|811|812.5|811.3|812.3|811|7
1644338080000|2022-02-08 16:34:40|812.3||812.3||812.5||812.3||0
1644338090000|2022-02-08 16:34:50|812.5|811.3|812.5|811.3|812.5|811.3|812.3|811|0
1644338100000|2022-02-08 16:35:00|812.3|811|812.5|811|812.5|811.3|812.3|811|0
1644338110000|2022-02-08 16:35:10|812.3|810.8|812.3|811|812.5|811|812|810.8|30
1644338120000|2022-02-08 16:35:20|812|810.5|812|810.5|812|810.8|811.8|810.5|5
1644338130000|2022-02-08 16:35:30|811.8|810.8|811.8|810.5|811.8|810.8|811.8|810.5|0
1644338140000|2022-02-08 16:35:40|811.5|810.3|811.5|810.3|811.5|810.3|811.5|810.3|58
1644338150000|2022-02-08 16:35:50|811.8|810|811|809.5|811.8|810.3|811|809.5|9
1644338160000|2022-02-08 16:36:00|811.3|809.8|811|809.8|811.5|810|811|809.5|0
1644338170000|2022-02-08 16:36:10|810.8|809.5|810.8|809.5|811|809.8|810.5|809.3|26
1644338180000|2022-02-08 16:36:20|811|809.8|811|809.8|811.3|809.8|811|809.8|0
1644338190000|2022-02-08 16:36:30|811.3|809.5|810.8|809.5|811.3|809.8|810.5|809.3|11
1644338200000|2022-02-08 16:36:40|811|809.8|811|809.8|811.3|809.8|810.8|809.5|3
1644338210000|2022-02-08 16:36:50|811.3|809.5|811.3|810|811.3|810|811|809.5|0
1644338220000|2022-02-08 16:37:00|811|809.8|811.5|810.3|811.8|810.3|811|809.8|5
1644338230000|2022-02-08 16:37:10|811.8|810|811.8|810.5|811.8|810.5|811.5|810|1
1644338240000|2022-02-08 16:37:20|812|810.8|812|810.5|812.3|810.8|811.8|810.5|5
1644338250000|2022-02-08 16:37:30|811.8|810.3|811.8|810.5|812|810.8|811.8|810.3|0
1644338260000|2022-02-08 16:37:40|812|810.3|811.8|810.3|812|810.3|811.5|810.3|0
1644338270000|2022-02-08 16:37:50|812|810.5|812|810.5|812|810.5|812|810.3|2
1644338280000|2022-02-08 16:38:00|811.8|810.8|813|811.8|813|811.8|811.8|810.8|53
1644338290000|2022-02-08 16:38:10|812.8|811.5|812.5|811.3|813|811.5|812.5|811|2
1644338300000|2022-02-08 16:38:20|812.8|811.5|813|811.8|813|811.8|812.8|811.5|0
1644338310000|2022-02-08 16:38:30|812.8|811.5|812.8|811.5|813|811.8|812.8|811.5|1
1644338320000|2022-02-08 16:38:40|813|811.3|812.8|811.3|813|811.5|812.8|811.3|10
1644338330000|2022-02-08 16:38:50|812.5|811.5|812.8|811.5|812.8|811.5|812.5|811.5|0
1644338340000|2022-02-08 16:39:00|813|811.8|813.3|811.8|813.3|811.8|812.8|811.5|8
1644338350000|2022-02-08 16:39:10|813|812|813.5|812.3|813.5|812.3|813|812|0
1644338360000|2022-02-08 16:39:20||812||812||812.3||812|2
1644338370000|2022-02-08 16:39:30|813.3|812.3|813.5|812|813.5|812.3|813.3|812|2
1644338380000|2022-02-08 16:39:40|813.3|812.3|813.3|812|813.5|812.3|813.3|811.8|0
1644338390000|2022-02-08 16:39:50|813|811.8|813|811.5|813.3|811.8|813|811.5|0
1644338400000|2022-02-08 16:40:00|813.3|811.8|812.8|811.5|813.3|811.8|812.8|811.5|3
1644338410000|2022-02-08 16:40:10|813||813||813||812.8||0
1644338420000|2022-02-08 16:40:20|812.8|811.3|813|811.5|813|811.5|812.8|811.3|0
1644338430000|2022-02-08 16:40:30|812.8|811.8|812.5|811.3|813|811.8|812.5|811.3|4
1644338440000|2022-02-08 16:40:40|812.8|811.5|812.8|811.3|812.8|811.5|812.5|811.3|16
1644338450000|2022-02-08 16:40:50|813|811.5|813|811.5|813|811.5|812.8|811.5|0
1644338460000|2022-02-08 16:41:00|812.8|811.3|813|811.5|813|811.5|812.8|811.3|1
1644338470000|2022-02-08 16:41:10|813.3|811.8|813.3|811.8|813.3|812|813.3|811.8|0
1644338480000|2022-02-08 16:41:20|813||813.3||813.3||813||1
1644338490000|2022-02-08 16:41:30||812||812||812||811.8|12
1644338500000|2022-02-08 16:41:40|813|811.8|813|811.8|813.3|811.8|813|811.8|0
1644338510000|2022-02-08 16:41:50|813.3|811.5|813|811.5|813.3|811.8|812.8|811.5|5
1644338520000|2022-02-08 16:42:00|813.3|811.8|813.3|812|813.5|812|813.3|811.8|9
1644338530000|2022-02-08 16:42:10|813.5||813.3||813.5||813.3||0
1644338540000|2022-02-08 16:42:20|813.5|812.3|813.5|812.3|813.5|812.3|813.3|812|0
1644338550000|2022-02-08 16:42:30|813.8|812.5|813.8|812.5|814|812.8|813.8|812.5|21
1644338560000|2022-02-08 16:42:40|813.5|812.3|813.8|812.5|813.8|812.5|813.5|812.3|0
1644338570000|2022-02-08 16:42:50|814|812.8|814|812.5|814|812.8|813.8|812.5|1
1644338580000|2022-02-08 16:43:00|813.8|812.8|814|812.8|814.3|812.8|813.8|812.8|0
1644338600000|2022-02-08 16:43:20|814.3|813|814|812.8|814.3|813|814|812.8|0
1644338610000|2022-02-08 16:43:30|814.3|813|814.3|813|814.3|813|814.3|813|13
1644338620000|2022-02-08 16:43:40|||||||||28
1644338630000|2022-02-08 16:43:50|814.5|813.3|814.5|813.3|814.5|813.3|814.5|813.3|3
1644338640000|2022-02-08 16:44:00|814.3|813|814.3|813|814.3|813.3|814.3|813|0
1644338650000|2022-02-08 16:44:10|814.5|813.3|814.5|813.3|814.5|813.3|814.5|813.3|2
1644338660000|2022-02-08 16:44:20|||||||||7
1644338670000|2022-02-08 16:44:30|814.8|813|814.5|813|814.8|813.3|814.5|813|0
1644338680000|2022-02-08 16:44:40|814.8|813.3|814.5|813.3|814.8|813.3|814.5|813.3|5
1644338690000|2022-02-08 16:44:50|814.8|813.5|814.8|813.5|814.8|813.5|814.5|813.3|1
1644338700000|2022-02-08 16:45:00|815|813.8|815|813.8|815|813.8|814.8|813.8|1
1644338710000|2022-02-08 16:45:10|814.8|813.5|814.5|813.3|815|813.5|814.5|813.3|0
1644338720000|2022-02-08 16:45:20|814.8|813.5|814.8|813.5|815|813.5|814.8|813.5|1
1644338730000|2022-02-08 16:45:30|815|813.8|815|813.8|815|813.8|815|813.8|1
1644338740000|2022-02-08 16:45:40|815.3|814|815.8|814.3|815.8|814.5|815.3|813.8|6
1644338750000|2022-02-08 16:45:50|815.5|814.5|815.5|814|815.5|814.5|815.5|814|0
1644338760000|2022-02-08 16:46:00|815.3||815.5||815.5||815.3||0
1644338770000|2022-02-08 16:46:10|815.3|814.3|815.5|814.3|815.8|814.3|815.3|814.3|1
1644338780000|2022-02-08 16:46:20|815.8|814.5|815.8|814.3|815.8|814.5|815.8|814.3|0
1644338790000|2022-02-08 16:46:30||814.5||814.3||814.5||814.3|1
1644338800000|2022-02-08 16:46:40|816|814.5|816|814.8|816|814.8|815.8|814.5|0
1644338810000|2022-02-08 16:46:50|816.3|815|816.3|815|816.5|815|816.3|815|0
1644338820000|2022-02-08 16:47:00|816|814.8|816|814.5|816|815|815.8|814.5|1
1644338830000|2022-02-08 16:47:10|815.8||816||816||815.8||0
1644338840000|2022-02-08 16:47:20|815.8|814.8|816|814.5|816|814.8|815.8|814.5|0
1644338850000|2022-02-08 16:47:30|815.8|814.3|815.5|814.3|816|814.3|815.5|814|2
1644338860000|2022-02-08 16:47:40|815.8||815.8||815.8||815.5||0
1644338870000|2022-02-08 16:47:50|815.5|814|815.5|814.3|815.8|814.3|815.5|814|0
1644338880000|2022-02-08 16:48:00|815.8|814.5|815.8|814.5|816|814.5|815.5|814.5|0
1644338890000|2022-02-08 16:48:10|816||815.8||816||815.8||0
1644338900000|2022-02-08 16:48:20|815.5|814.3|815.5|814|815.5|814.5|815.3|814|91
1644338910000|2022-02-08 16:48:30|815.3|814.3|815.5|814.3|815.5|814.3|815.3|814|6
1644338920000|2022-02-08 16:48:40|815.3|814|815.3|813.8|815.3|814|815|813.8|0
1644338930000|2022-02-08 16:48:50|815|813.5|815|813.8|815.3|813.8|815|813.5|8
1644338940000|2022-02-08 16:49:00|814.8|813.5|814.8|813.5|814.8|813.5|814.8|813.5|0
1644338950000|2022-02-08 16:49:10|815|813.3|815|813.5|815|813.5|814.8|813.3|0
1644338960000|2022-02-08 16:49:20|814.8|813.8|815|813.5|815|813.8|814.8|813.5|0
1644338970000|2022-02-08 16:49:30|||||||||1
1644338980000|2022-02-08 16:49:40|814.8|813.8|815|813.8|815|813.8|814.8|813.5|5
1644338990000|2022-02-08 16:49:50|815.3||815||815.3||815||0
1644339000000|2022-02-08 16:50:00|815.3|814|815|813.8|815.3|814|815|813.8|60
1644339010000|2022-02-08 16:50:10|815.3|813.5|815|813.5|815.3|813.5|815|813.5|0
1644339020000|2022-02-08 16:50:20|814.8|813.3|814.5|813|815|813.3|814.3|812.8|4
1644339030000|2022-02-08 16:50:30|814.3|812.8|814.3|812.8|814.5|813|814.3|812.8|0
1644339040000|2022-02-08 16:50:40|814.5|813|814.5|813.3|814.5|813.3|814.3|813|0
1644339050000|2022-02-08 16:50:50|814.8||814.8||814.8||814.8||0
1644339060000|2022-02-08 16:51:00|814.5|813|814.3|813|814.8|813.3|814.3|813|2
1644339070000|2022-02-08 16:51:10|814.5|813.3|814.5|813|814.5|813.3|814.3|813|0
1644339080000|2022-02-08 16:51:20|814.3||814.3||814.3||814.3||1
1644339090000|2022-02-08 16:51:30|814.5|812.8|814.3|813|814.5|813|814.3|812.8|0
1644339100000|2022-02-08 16:51:40|814.5||814.3||814.5||814.3||0
1644339110000|2022-02-08 16:51:50|814.5|813.3|814.8|813.3|814.8|813.5|814.5|813|10
1644339120000|2022-02-08 16:52:00|814.5|813|814.5|813|814.5|813.3|814.5|813|0
1644339130000|2022-02-08 16:52:10||813.3||813||813.3||813|0
1644339140000|2022-02-08 16:52:20|814.3|813.3|814.5|813.3|814.5|813.3|814.3|813.3|1
1644339150000|2022-02-08 16:52:30|814.3|813|814.5|813.3|814.5|813.3|814.3|813|0
1644339160000|2022-02-08 16:52:40|814.8|813.5|814.8|813.5|814.8|813.5|814.5|813.3|1
1644339170000|2022-02-08 16:52:50||813.3||813.5||813.5||813.3|0
1644339180000|2022-02-08 16:53:00||813.3||813.5||813.5||813.3|1
1644339190000|2022-02-08 16:53:10|814.5|813.3|814.3|813|814.5|813.5|814.3|813|77
1644339200000|2022-02-08 16:53:20|814.5|812.8|814.3|812.8|814.5|813|814.3|812.8|0
1644339210000|2022-02-08 16:53:30|814.5|813|814.3|813|814.5|813|814.3|812.8|0
1644339220000|2022-02-08 16:53:40||812.8||812.8||812.8||812.8|0
1644339230000|2022-02-08 16:53:50||813||812.8||813||812.8|0
1644339240000|2022-02-08 16:54:00|814||814||814.3||814||0
1644339250000|2022-02-08 16:54:10||812.5||812.8||812.8||812.5|0
1644339260000|2022-02-08 16:54:20||812.5||812.8||812.8||812.5|0
1644339270000|2022-02-08 16:54:30|814.3|812.3|813.8|812.5|814.3|812.5|813.8|812.3|3
1644339280000|2022-02-08 16:54:40|814|812.8|814|812.5|814|812.8|814|812.5|0
1644339290000|2022-02-08 16:54:50||812.8||812.8||812.8||812.5|1
1644339300000|2022-02-08 16:55:00|814.3|812.5|814|812.8|814.3|812.8|813.8|812.5|1
1644339310000|2022-02-08 16:55:10|814.3||814.3||814.3||814||0
1644339320000|2022-02-08 16:55:20|814||814||814.3||814||0
1644339330000|2022-02-08 16:55:30|813.8|812.5|814|812.5|814|812.5|813.8|812.3|2
1644339340000|2022-02-08 16:55:40|813.8|812.3|814|812.5|814|812.5|813.8|812.3|10
1644339350000|2022-02-08 16:55:50|814.3|812.8|814.3|812.8|814.3|812.8|814.3|812.5|1
1644339360000|2022-02-08 16:56:00||813||813||813||812.8|9
1644339370000|2022-02-08 16:56:10|814|812.8|814.3|813|814.3|813|814|812.8|0
1644339380000|2022-02-08 16:56:20|814.5|813.3|814.5|813.3|814.5|813.3|814.5|813.3|7
1644339390000|2022-02-08 16:56:30|814.8|813.5|814.8|813.5|814.8|813.5|814.8|813.3|2
1644339400000|2022-02-08 16:56:40|815|813.3|814.8|813.3|815|813.3|814.8|813.3|6
1644339410000|2022-02-08 16:56:50||813.5||813.5||813.5||813.3|0
1644339420000|2022-02-08 16:57:00|814.5|813.3|814.5|813.3|814.5|813.5|814.5|813.3|0
1644339430000|2022-02-08 16:57:10|814.8|813|814.5|813.3|814.8|813.3|814.5|813|0
1644339440000|2022-02-08 16:57:20|814.8||814.5||814.8||814.5||0
1644339450000|2022-02-08 16:57:30|814.8||814.8||814.8||814.5||0
1644339460000|2022-02-08 16:57:40|814.5|813|814.3|813|814.8|813|814.3|813|0
1644339470000|2022-02-08 16:57:50|814.5||814.5||814.5||814.5||2
1644339480000|2022-02-08 16:58:00|814.3|813.3|814.5|813.3|814.5|813.3|814.3|813|0
1644339490000|2022-02-08 16:58:10|814.8|813|814.5|813|814.8|813.3|814.5|813|3
1644339500000|2022-02-08 16:58:20|814.3|812.8|814.3|812.8|814.5|812.8|814.3|812.8|0
1644339510000|2022-02-08 16:58:30|814|813|814.3|813|814.3|813|814|812.8|4
1644339520000|2022-02-08 16:58:40||812.8||813||813||812.8|0
1644339530000|2022-02-08 16:58:50||812.8||812.8||813||812.8|0
1644339540000|2022-02-08 16:59:00||813||813||813||812.8|13
1644339550000|2022-02-08 16:59:10|814.5|813.3|814.5|813|814.5|813.3|814.5|813|10
1644339560000|2022-02-08 16:59:20|814.3|813.3|814.5|813.3|814.5|813.3|814.3|813.3|11
1644339570000|2022-02-08 16:59:30|814.3|813|814.3|813|814.3|813|814.3|813|1
1644339580000|2022-02-08 16:59:40|814|812.8|814|812.5|814|813|814|812.5|9
1644339590000|2022-02-08 16:59:50||812.8||812.5||812.8||812.5|0
1644339600000|2022-02-08 17:00:00|813.8|812.3|813.5|812|813.8|812.5|813.5|812|10
1644339610000|2022-02-08 17:00:10||812.3||812.3||812.3||812|0
1644339620000|2022-02-08 17:00:20|813|811.8|813|811.5|813|811.8|813|811.5|21
1644339630000|2022-02-08 17:00:30|812.8|811.3|812.8|811.3|813|811.5|812.8|811.3|5
1644339640000|2022-02-08 17:00:40|813|811.5|813|811.8|813|811.8|813|811.5|3
1644339650000|2022-02-08 17:00:50||811.5||811.8||811.8||811.5|0
1644339660000|2022-02-08 17:01:00|813.5|812|813.3|811.8|813.8|812.5|813.3|811.8|2
1644339670000|2022-02-08 17:01:10|813|811.5|812.8|811.5|813|811.5|812.8|811.5|0
1644339680000|2022-02-08 17:01:20|813|811.8|813|811.8|813.3|811.8|813|811.8|1
1644339690000|2022-02-08 17:01:30|813.3||813.3||813.3||813||0
1644339710000|2022-02-08 17:01:50|813|812|813|811.8|813.3|812|813|811.5|0
1644339720000|2022-02-08 17:02:00|813.3||813||813.3||813||0
1644339730000|2022-02-08 17:02:10|813.3||813.3||813.3||813||2
1644339740000|2022-02-08 17:02:20|813|812|813|811.8|813.3|812|813|811.8|3
1644339750000|2022-02-08 17:02:30|813.3|812|813.3|812|813.3|812|813|811.8|2
1644339760000|2022-02-08 17:02:40||811.8||811.8||811.8||811.8|0
1644339770000|2022-02-08 17:02:50|813|811.5|813|811.5|813|811.5|813|811.5|0
1644339780000|2022-02-08 17:03:00|812.8|811.3|812.8|811.3|812.8|811.5|812.5|811.3|17
1644339790000|2022-02-08 17:03:10|812.5|811|812.5|811|812.5|811.3|812.5|811|13
1644339800000|2022-02-08 17:03:20|812.3|811.3|812.5|811|812.5|811.3|812.3|811|1
1644339810000|2022-02-08 17:03:30|812.8|811.3|812.5|811.3|812.8|811.3|812.5|811.3|0
1644339820000|2022-02-08 17:03:40|812.8|811.5|812.8|811.5|812.8|811.5|812.8|811.3|0
1644339830000|2022-02-08 17:03:50|813|811.8|813|811.8|813|811.8|812.8|811.5|0
1644339840000|2022-02-08 17:04:00|813.3||813.3||813.3||813.3||1
1644339850000|2022-02-08 17:04:10|813|812|813.3|812|813.3|812|813|811.8|1
1644339860000|2022-02-08 17:04:20|813.5|811.8|813.5|812.3|813.5|812.3|813.5|811.8|0
1644339870000|2022-02-08 17:04:30|813.8|812.5|813.8|812.5|813.8|812.5|813.5|812.5|0
1644339880000|2022-02-08 17:04:40|813.5|812.3|813.8|812.3|813.8|812.5|813.5|812|12
1644339890000|2022-02-08 17:04:50||812.5||812.3||812.5||812.3|15
1644339900000|2022-02-08 17:05:00|813.5|812|813.5|812|813.8|812.3|813.5|812|0
1644339910000|2022-02-08 17:05:10|813.3||813.5||813.5||813.3||0
1644339920000|2022-02-08 17:05:20|813.3|811.8|812.8|811.5|813.5|811.8|812.8|811.3|2
1644339930000|2022-02-08 17:05:30|813|811.3|812.8|811.5|813|811.5|812.8|811.3|1
1644339940000|2022-02-08 17:05:40||811.3||811.5||811.5||811.3|0
1644339950000|2022-02-08 17:05:50|813|811.8|813|811.8|813.3|812|813|811.8|0
1644339960000|2022-02-08 17:06:00|813.3|812|813.5|812.3|813.5|812.3|813|811.8|3
1644339970000|2022-02-08 17:06:10||812||812.3||812.3||812|0
1644339980000|2022-02-08 17:06:20|813.3|812|813.8|812.5|813.8|812.5|813.3|812|2
1644339990000|2022-02-08 17:06:30||812.3||812.5||812.5||812.3|0
1644340000000|2022-02-08 17:06:40|813.5|812.3|813.5|812.3|813.5|812.5|813.5|812.3|0
1644340010000|2022-02-08 17:06:50|813.8|812|813.5|812.3|813.8|812.3|813.5|812|0
1644340030000|2022-02-08 17:07:10|814|812.5|814|812.5|814|812.5|813.8|812.5|0
1644340040000|2022-02-08 17:07:20|814.3|812.8|814.3|813|814.3|813|814.3|812.8|1
1644340050000|2022-02-08 17:07:30||812.8||813||813||812.8|0
1644340060000|2022-02-08 17:07:40||812.8||812.8||812.8||812.8|0
1644340070000|2022-02-08 17:07:50|814.5|813|814.3|813|814.5|813|814.3|812.8|0
1644340080000|2022-02-08 17:08:00|||||||||31
1644340090000|2022-02-08 17:08:10|814.5|812.8|814.5|813|814.5|813|814.5|812.8|0
1644340100000|2022-02-08 17:08:20|814.3||814.3||814.5||814.3||0
1644340110000|2022-02-08 17:08:30|814|812.8|814.5|813.3|814.5|813.3|814|812.8|0
1644340120000|2022-02-08 17:08:40|814.8|813.5|815|813.8|815|813.8|814.8|813.5|0
1644340130000|2022-02-08 17:08:50|814.8|813.5|815|813.5|815|813.8|814.8|813.5|0
1644340140000|2022-02-08 17:09:00|814.8|813.3|814.5|813.3|815|813.5|814.5|813.3|0
1644340150000|2022-02-08 17:09:10|814.8|813|814.3|812.8|814.8|813.3|814|812.8|0
1644340160000|2022-02-08 17:09:20|814|813|814.3|813|814.3|813|814|812.8|0
1644340170000|2022-02-08 17:09:30|814.5||814.5||814.5||814.5||1
1644340180000|2022-02-08 17:09:40||813.3||813.3||813.3||813|0
1644340190000|2022-02-08 17:09:50||813||813.3||813.3||813|0
1644340200000|2022-02-08 17:10:00|814.8||814.8||814.8||814.5||2
1644340210000|2022-02-08 17:10:10|814.5|813|814.5|813|814.5|813.3|814.5|813|0
1644340220000|2022-02-08 17:10:20|814.8|813.3|814.8|813.3|814.8|813.3|814.8|813.3|0
1644340230000|2022-02-08 17:10:30|815|813.5|815.3|813.8|815.3|813.8|815|813.3|0
1644340240000|2022-02-08 17:10:40||814||814||814||813.8|0
1644340250000|2022-02-08 17:10:50|815.5|814.3|815.8|814.5|815.8|814.5|815.5|814|26
1644340260000|2022-02-08 17:11:00||814.3||814.3||814.5||814.3|40
1644340270000|2022-02-08 17:11:10|815.5|814.5|815.8|814.5|816|814.5|815.5|814.3|2
1644340280000|2022-02-08 17:11:20|816||816||816||815.8||3
1644340290000|2022-02-08 17:11:30|815.8|814.3|815.8|814.5|816|814.5|815.8|814.3|0
1644340300000|2022-02-08 17:11:40|816||815.8||816||815.8||1
1644340310000|2022-02-08 17:11:50||814.3||814.5||814.5||814.3|0
1644340320000|2022-02-08 17:12:00|816|814.8|816.3|814.8|816.3|814.8|816|814.5|0
1644340330000|2022-02-08 17:12:10|816.5|815|817.5|816|817.8|816.3|816.5|815|13
1644340340000|2022-02-08 17:12:20|817.3|815.8|817.5|816|817.5|816|817.3|815.8|0
1644340350000|2022-02-08 17:12:30|817.3|816.3|817.8|816.5|817.8|816.5|817.3|816.3|11
1644340360000|2022-02-08 17:12:40|818|816.8|817.8|816.5|818.3|816.8|817.8|816.3|55
1644340370000|2022-02-08 17:12:50|818|816.3|818.3|816.8|818.3|816.8|817.8|816.3|5
1644340380000|2022-02-08 17:13:00|818|816.5|818.8|817.3|818.8|817.3|818|816.5|72
1644340390000|2022-02-08 17:13:10|818.5|817|818.5|817|818.5|817.3|818.5|817|1
1644340400000|2022-02-08 17:13:20|818.3||818.3||818.5||818.3||1
1644340410000|2022-02-08 17:13:30|818.5|816.8|818.5|817|818.5|817|818.3|816.8|0
1644340420000|2022-02-08 17:13:40|818.8|817.3|818.5|817.3|818.8|817.5|818.5|817.3|1
1644340430000|2022-02-08 17:13:50|818.3|817|818.8|817.3|818.8|817.3|818.3|817|0
1644340440000|2022-02-08 17:14:00|818.5|817.5|818.5|817.3|818.5|817.5|818.5|817|15
1644340450000|2022-02-08 17:14:10|818.3|817|818.5|817|818.5|817.3|818.3|817|2
1644340460000|2022-02-08 17:14:20|818.3|816.8|818.5|817.3|818.5|817.3|818.3|816.8|0
1644340470000|2022-02-08 17:14:30|818.3|817|818.3|817|818.3|817|818|816.8|0
1644340480000|2022-02-08 17:14:40|818|816.8|818|816.8|818.3|816.8|818|816.5|2
1644340490000|2022-02-08 17:14:50|817.8|816.5|818|816.5|818|816.8|817.8|816.3|3
1644340500000|2022-02-08 17:15:00|818.3|816.8|818|816.5|818.3|816.8|817.8|816.3|0
1644340510000|2022-02-08 17:15:10|817.8|816.3|817.8|816.3|817.8|816.3|817.8|816.3|0
1644340520000|2022-02-08 17:15:20||816.5||816.3||816.5||816.3|0
1644340530000|2022-02-08 17:15:30|818|816.5|818|816.5|818|816.5|818|816.3|0
1644340540000|2022-02-08 17:15:40|818.3|816.8|818.3|816.8|818.3|816.8|818|816.8|0
1644340550000|2022-02-08 17:15:50|818|816.5|817.8|816.5|818.3|816.5|817.8|816.3|2
1644340560000|2022-02-08 17:16:00|818|816.3|818|816.5|818|816.5|818|816.3|2
1644340570000|2022-02-08 17:16:10|817.8|816.3|817.5|816.3|817.8|816.3|817.5|816.3|1
1644340580000|2022-02-08 17:16:20|817.8|816|817.8|816.3|817.8|816.3|817.8|816|0
1644340590000|2022-02-08 17:16:30|818|816.5|818|816.8|818|816.8|818|816.5|0
1644340600000|2022-02-08 17:16:40|818.3|816.5|818|816.5|818.3|816.5|817.8|816.5|4
1644340610000|2022-02-08 17:16:50|817.8|816.3|817.8|816.3|817.8|816.5|817.8|816.3|0
1644340620000|2022-02-08 17:17:00|818|816.5|817.8|816.3|818|816.5|817.8|816.3|1
1644340630000|2022-02-08 17:17:10||816.5||816.3||816.5||816.3|1
1644340640000|2022-02-08 17:17:20||816.5||816.3||816.5||816.3|0
1644340650000|2022-02-08 17:17:30|818|816.5|818|816.8|818.3|816.8|818|816.3|0
1644340660000|2022-02-08 17:17:40||816.5||816.5||816.8||816.5|0
1644340670000|2022-02-08 17:17:50|817.8|816.3|817.5|816.3|818|816.3|817.5|816.3|0
1644340680000|2022-02-08 17:18:00||816||816.3||816.3||816|0
1644340690000|2022-02-08 17:18:10|817.3|816|817|815.8|817.3|816|817|815.5|6
1644340700000|2022-02-08 17:18:20||815.5||815.5||815.8||815.5|0
1644340710000|2022-02-08 17:18:30|816.8|815.8|817|815.5|817|815.8|816.8|815.5|1
1644340740000|2022-02-08 17:19:00|816.8|815.3|816.8|815.3|817|815.3|816.8|815.3|0
1644340750000|2022-02-08 17:19:10|816.5|815|816.3|815|816.8|815|816.3|815|2
1644340760000|2022-02-08 17:19:20|816|814.8|816|814.8|816.3|814.8|816|814.8|1
1644340770000|2022-02-08 17:19:30|816.3|815|816.3|814.8|816.3|815|816.3|814.8|0
1644340780000|2022-02-08 17:19:40||815||815||815||815|0
1644340790000|2022-02-08 17:19:50|816.5|815.3|816.5|815|816.5|815.3|816.5|815|0
1644340800000|2022-02-08 17:20:00|816.3||816.3||816.3||816.3||2
1644340810000|2022-02-08 17:20:10|816.5|814.8|816.5|815|816.5|815|816.5|814.8|2
1644340820000|2022-02-08 17:20:20|816.3||816.3||816.5||816.3||0
1644340830000|2022-02-08 17:20:30|816.5|815.3|816.5|815.3|816.5|815.3|816.5|815.3|0
1644340840000|2022-02-08 17:20:40||815||815||815.3||815|0
1644340850000|2022-02-08 17:20:50||815.3||815.3||815.3||815|0
1644340860000|2022-02-08 17:21:00|816.8|815|816.8|815.3|816.8|815.3|816.8|815|1
1644340870000|2022-02-08 17:21:10|816.5|815|816.8|815.3|816.8|815.3|816.5|815|0
1644340880000|2022-02-08 17:21:20|816.5|815.5|816.8|815.3|816.8|815.5|816.5|815.3|0
1644340890000|2022-02-08 17:21:30|816.5|815.5|816.5|815.3|816.5|815.5|816.5|815|0
1644340900000|2022-02-08 17:21:40|816.8|815.5|816.8|815.5|816.8|815.5|816.8|815.3|0
1644340910000|2022-02-08 17:21:50|816.5|815.3|816.8|815.3|816.8|815.5|816.5|815.3|1
1644340920000|2022-02-08 17:22:00|816.5|815.5|817|815.8|817|815.8|816.5|815.3|0
1644340930000|2022-02-08 17:22:10||815.5||815.8||815.8||815.5|0
1644340940000|2022-02-08 17:22:20|817.3||817.3||817.3||817||0
1644340950000|2022-02-08 17:22:30|817|816|817.3|816|817.3|816|817|815.8|0
1644340970000|2022-02-08 17:22:50|817|815.8|817|815.8|817|815.8|817|815.8|0
1644340980000|2022-02-08 17:23:00|817.3|815.5|817.3|816|817.3|816|817|815.5|20
1644340990000|2022-02-08 17:23:10|817.5|815.8|817.3|816|817.5|816|817.3|815.8|1
1644341000000|2022-02-08 17:23:20|817|815.8|817.3|815.8|817.3|816|817|815.8|0
1644341010000|2022-02-08 17:23:30|817||817||817.3||817||1
1644341020000|2022-02-08 17:23:40|817.3|816|817.5|816.3|817.5|816.3|817.3|816|1
1644341030000|2022-02-08 17:23:50|817.3|816|817.5|816|817.5|816.3|817.3|816|0
1644341040000|2022-02-08 17:24:00|817.3|815.8|817.3|815.8|817.5|815.8|817.3|815.8|0
1644341050000|2022-02-08 17:24:10|817.5|816|817.3|816|817.5|816|817.3|816|0
1644341080000|2022-02-08 17:24:40||815.8||816||816||815.8|1
1644341090000|2022-02-08 17:24:50|817.5||817.3||817.5||817.3||1
1644341100000|2022-02-08 17:25:00|817.5|816.3|817.5|816.3|817.5|816.3|817.5|816|0
1644341110000|2022-02-08 17:25:10|817.8|816|817.5|816.3|817.8|816.3|817.5|816|3
1644341120000|2022-02-08 17:25:20||816||816||816||816|0
1644341130000|2022-02-08 17:25:30|817.3|816.3|817.5|816.3|817.5|816.3|817.3|816|0
1644341140000|2022-02-08 17:25:40|817.3|816|817.5|816|817.5|816.3|817.3|816|0
1644341150000|2022-02-08 17:25:50|817.3|816.3|817.5|816.3|817.5|816.3|817.3|816|0
1644341170000|2022-02-08 17:26:10|817.3|816|817.5|816|817.5|816|817.3|816|1
1644341180000|2022-02-08 17:26:20|817.3||817.3||817.5||817.3||100
1644341190000|2022-02-08 17:26:30|817.5||817.5||817.5||817.3||100
1644341200000|2022-02-08 17:26:40|817.3||817.3||817.5||817.3||0
1644341210000|2022-02-08 17:26:50|817.5|815.8|817.5|816|817.5|816|817.5|815.8|65
1644341220000|2022-02-08 17:27:00|817.8|816.3|818|816.5|818|816.8|817.8|816.3|2
1644341230000|2022-02-08 17:27:10|817.8|816.8|818|816.8|818|816.8|817.8|816.5|0
1644341240000|2022-02-08 17:27:20|818.3|816.5|818.3|816.8|818.3|817|818|816.5|0
1644341250000|2022-02-08 17:27:30|818|817|818|816.8|818|817|818|816.5|3
1644341260000|2022-02-08 17:27:40|817.8|816.5|818|816.8|818|816.8|817.8|816.5|0
1644341270000|2022-02-08 17:27:50||816.5||816.5||816.8||816.5|2
1644341280000|2022-02-08 17:28:00|818.3|816.8|818|816.8|818.3|816.8|818|816.5|0
1644341290000|2022-02-08 17:28:10|818.3||818.3||818.3||818.3||3
1644341300000|2022-02-08 17:28:20|818|817|818|816.8|818.3|817|818|816.8|0
1644341310000|2022-02-08 17:28:30|818.3||818||818.3||818||0
1644341320000|2022-02-08 17:28:40|818.3|817|818.3|817|818.3|817|818.3|816.8|1
1644341330000|2022-02-08 17:28:50|818|816.8|818.3|816.8|818.3|817|818|816.8|0
1644341340000|2022-02-08 17:29:00||817||817||817||816.8|0
1644341350000|2022-02-08 17:29:10|818.5|817.3|818.5|817.3|818.5|817.3|818.3|817.3|1
1644341360000|2022-02-08 17:29:20||817||817.3||817.3||817|0
1644341370000|2022-02-08 17:29:30||817||817.3||817.3||817|0
1644341380000|2022-02-08 17:29:40|818.8|817.5|818.8|817.3|818.8|817.5|818.8|817.3|9
1644341390000|2022-02-08 17:29:50|819|817.5|818.8|817.5|819|817.5|818.8|817.3|0
1644341400000|2022-02-08 17:30:00|819|817.3|818.8|817.3|819|817.8|818.5|817.3|0
1644341410000|2022-02-08 17:30:10|819|817.5|819|817.5|819|817.8|819|817.3|0
1644341420000|2022-02-08 17:30:20|818.8|817.3|818.8|817.3|818.8|817.5|818.8|817.3|2
1644341430000|2022-02-08 17:30:30|818.5|817.5|818.8|817.3|818.8|817.5|818.5|817.3|0
1644341440000|2022-02-08 17:30:40|819|817.5|819|817.5|819|817.8|818.8|817.5|2
1644341450000|2022-02-08 17:30:50|819.3|817.8|819|817.8|819.3|817.8|819|817.5|0
1644341460000|2022-02-08 17:31:00|819.3||819||819.3||819||0
1644341470000|2022-02-08 17:31:10||817.5||817.5||817.8||817.5|0
1644341480000|2022-02-08 17:31:20|818.8||819||819||818.8||0
1644341490000|2022-02-08 17:31:30|818.8|817.8|819|817.8|819.3|817.8|818.8|817.5|0
1644341500000|2022-02-08 17:31:40|818.8|817.5|818.8|817.5|818.8|817.5|818.8|817.5|0
1644341510000|2022-02-08 17:31:50||817.3||817.5||817.5||817.3|0
1644341520000|2022-02-08 17:32:00|818.5|817.3|818.8|817.5|818.8|817.5|818.5|817.3|15
1644341530000|2022-02-08 17:32:10|819||818.8||819||818.8||1
1644341540000|2022-02-08 17:32:20|819||818.8||819||818.8||0
1644341550000|2022-02-08 17:32:30|819||819||819||818.8||0
1644341560000|2022-02-08 17:32:40|818.8||819||819||818.8||2
1644341570000|2022-02-08 17:32:50|819.3|817.8|819.3|817.8|819.3|817.8|819|817.8|0
1644341580000|2022-02-08 17:33:00|819|817.5|819|817.8|819|817.8|819|817.5|0
1644341590000|2022-02-08 17:33:10||817.5||817.5||817.8||817.5|0
1644341600000|2022-02-08 17:33:20||817.8||817.8||817.8||817.5|0
1644341610000|2022-02-08 17:33:30|819.3|817.5|819|817.8|819.3|817.8|819|817.5|0
1644341620000|2022-02-08 17:33:40|819.3||819.3||819.3||819.3||0
1644341630000|2022-02-08 17:33:50||818||817.8||818||817.8|0
1644341640000|2022-02-08 17:34:00|819||819||819.3||819||0
1644341650000|2022-02-08 17:34:10||817.5||817.5||817.8||817.5|0
1644341660000|2022-02-08 17:34:20|818.8|817.8|819|817.5|819|817.8|818.8|817.5|0
1644341670000|2022-02-08 17:34:30||817.8||817.5||817.8||817.5|0
1644341680000|2022-02-08 17:34:40|818.8|817.8|818.8|817.5|818.8|817.8|818.8|817.5|1
1644341690000|2022-02-08 17:34:50|818.5|817.3|818.3|817|818.8|817.3|818.3|817|0
1644341700000|2022-02-08 17:35:00|818.5|816.8|818.3|816.8|818.5|816.8|818|816.8|1
1644341710000|2022-02-08 17:35:10|818|816.5|817.8|816.5|818.3|816.8|817.8|816.3|1
1644341720000|2022-02-08 17:35:20||816.3||816.3||816.5||816.3|0
1644341730000|2022-02-08 17:35:30|818|816.5|818|816.5|818|816.5|818|816.3|0
1644341750000|2022-02-08 17:35:50||816.8||816.5||816.8||816.5|2
1644341760000|2022-02-08 17:36:00||816.8||816.8||816.8||816.8|0
1644341770000|2022-02-08 17:36:10|818.3|817|818.3|816.8|818.3|817|818.3|816.8|0
1644341780000|2022-02-08 17:36:20||817||816.8||817||816.8|0
1644341790000|2022-02-08 17:36:30||817||816.8||817||816.8|0
1644341810000|2022-02-08 17:36:50|818||818.3||818.3||818||0
1644341820000|2022-02-08 17:37:00|818|816.5|818|816.8|818|816.8|817.8|816.5|0
1644341830000|2022-02-08 17:37:10|817.8|816.5|818|816.5|818|816.5|817.8|816.5|1
1644341840000|2022-02-08 17:37:20|818.3|816.8|818.3|816.8|818.3|817|818.3|816.8|0
1644341850000|2022-02-08 17:37:30|818|817|818.3|816.8|818.3|817|818|816.8|0
1644341860000|2022-02-08 17:37:40||817||816.8||817||816.8|0
1644341870000|2022-02-08 17:37:50|818|816.5|818|816.5|818|816.8|818|816.5|0
1644341880000|2022-02-08 17:38:00|817.8|816.8|817.8|816.5|817.8|816.8|817.8|816.5|1
1644341890000|2022-02-08 17:38:10||816.3||816.5||816.5||816.3|1
1644341900000|2022-02-08 17:38:20|817.5|816.3|817.8|816.3|817.8|816.3|817.5|816.3|0
1644341910000|2022-02-08 17:38:30|817.5|816.5|817.8|816.3|817.8|816.5|817.5|816.3|0
1644341920000|2022-02-08 17:38:40|817.5|816|817.5|816.3|817.5|816.3|817.5|816|0
1644341930000|2022-02-08 17:38:50||816||816||816||816|0
1644341940000|2022-02-08 17:39:00||816.3||816.3||816.3||816|0
1644341960000|2022-02-08 17:39:20|817.8|816|817.8|816.3|817.8|816.3|817.8|816|0
1644341970000|2022-02-08 17:39:30|817.5|816.5|817.8|816.5|817.8|816.5|817.5|816.5|0
1644341980000|2022-02-08 17:39:40|818|816.3|817.8|816.5|818|816.5|817.8|816.3|1
1644341990000|2022-02-08 17:39:50|818||817.8||818||817.8||0
1644342000000|2022-02-08 17:40:00|817.5|816.3|817.5|816.3|817.5|816.5|817.5|816.3|0
1644342010000|2022-02-08 17:40:10|817.8||817.5||817.8||817.5||1
1644342020000|2022-02-08 17:40:20||816||816||816.3||816|0
1644342030000|2022-02-08 17:40:30|817.3|816.3|817.5|816.3|817.5|816.3|817.3|816|0
1644342040000|2022-02-08 17:40:40||816||816.3||816.3||816|0
1644342050000|2022-02-08 17:40:50||816||816||816.3||816|0
1644342060000|2022-02-08 17:41:00|817.8|816.3|817.8|816.3|817.8|816.3|817.5|816|1
1644342070000|2022-02-08 17:41:10|817.5||817.5||817.8||817.5||0
1644342080000|2022-02-08 17:41:20||816||816||816.3||816|0
1644342090000|2022-02-08 17:41:30||816.3||816.3||816.3||816|1
1644342100000|2022-02-08 17:41:40|817.8|816|817.8|816.3|817.8|816.5|817.8|816|0
1644342110000|2022-02-08 17:41:50|818|816.5|817.8|816.3|818|816.5|817.8|816.3|0
1644342120000|2022-02-08 17:42:00|817.5||817.8||817.8||817.5||0
1644342130000|2022-02-08 17:42:10|817.5|816.5|817.8|816.3|817.8|816.5|817.5|816.3|0
1644342140000|2022-02-08 17:42:20||816.5||816.5||816.5||816.3|0
1644342150000|2022-02-08 17:42:30|818||818||818||817.8||0
1644342160000|2022-02-08 17:42:40|818.3|816.8|818.3|817|818.3|817|818.3|816.8|0
1644342170000|2022-02-08 17:42:50||816.8||817||817||816.8|0
1644342180000|2022-02-08 17:43:00|818|816.8|817.8|816.3|818|816.8|817.8|816.3|0
1644342190000|2022-02-08 17:43:10||816.5||816.5||816.5||816.3|0
1644342200000|2022-02-08 17:43:20|818|816.3|818|816.5|818|816.8|818|816.3|0
1644342210000|2022-02-08 17:43:30||816.8||816.5||816.8||816.5|0
1644342220000|2022-02-08 17:43:40|817.8|816.3|817.8|816.3|817.8|816.5|817.8|816.3|0
1644342230000|2022-02-08 17:43:50||816.5||816.5||816.5||816.3|0
1644342240000|2022-02-08 17:44:00|818|816.3|817.8|816.5|818|816.5|817.8|816.3|12
1644342250000|2022-02-08 17:44:10||816.3||816.3||816.5||816.3|0
1644342260000|2022-02-08 17:44:20||816.5||816.3||816.5||816.3|0
1644342270000|2022-02-08 17:44:30||816.5||816.5||816.5||816.3|0
1644342290000|2022-02-08 17:44:50||816.3||816.5||816.5||816.3|0
1644342300000|2022-02-08 17:45:00|818|816.8|818.3|817|818.3|817|818|816.5|0
1644342310000|2022-02-08 17:45:10|818.5|817.3|818.5|817.3|818.5|817.3|818.5|817.3|10
1644342320000|2022-02-08 17:45:20|818.8|817.5|818.5|817.3|818.8|817.5|818.5|817.3|0
1644342330000|2022-02-08 17:45:30|818.8||818.5||818.8||818.5||1
1644342340000|2022-02-08 17:45:40|818.3|817|818.3|817|818.3|817|818.3|817|0
1644342350000|2022-02-08 17:45:50||816.8||816.8||816.8||816.8|0
1644342360000|2022-02-08 17:46:00|818.5|817|818.5|817|818.5|817.3|818.5|817|0
1644342370000|2022-02-08 17:46:10|818.3||818.3||818.3||818.3||0
1644342380000|2022-02-08 17:46:20|818|816.8|817.8|816.5|818.3|816.8|817.8|816.5|0
1644342400000|2022-02-08 17:46:40|817.5|816.3|817.5|816.3|817.8|816.3|817.5|816.3|0
1644342410000|2022-02-08 17:46:50|817.8|816.5|817.8|816.5|818|816.5|817.8|816.5|0
1644342420000|2022-02-08 17:47:00|818||818||818||817.8||1
1644342430000|2022-02-08 17:47:10||816.8||816.5||816.8||816.5|0
1644342440000|2022-02-08 17:47:20||816.8||816.8||816.8||816.8|1
1644342450000|2022-02-08 17:47:30||816.5||816.8||816.8||816.5|0
1644342460000|2022-02-08 17:47:40||816.5||816.5||816.8||816.5|0
1644342470000|2022-02-08 17:47:50|818.3|816.8|818|816.8|818.3|816.8|818|816.8|0
1644342480000|2022-02-08 17:48:00||816.5||816.5||816.8||816.5|0
1644342490000|2022-02-08 17:48:10|817.8|816.8|818|816.5|818|816.8|817.8|816.5|1
1644342500000|2022-02-08 17:48:20|817.8|816.8|818|816.8|818|816.8|817.8|816.8|0
1644342520000|2022-02-08 17:48:40||816.5||816.5||816.5||816.5|0
1644342530000|2022-02-08 17:48:50|817.8|816.8|818|816.5|818|816.8|817.8|816.5|0
1644342540000|2022-02-08 17:49:00|817.8||818||818||817.8||0
1644342550000|2022-02-08 17:49:10|818.3|816.8|818|816.8|818.3|816.8|818|816.8|0
1644342560000|2022-02-08 17:49:20|818.3||818.3||818.3||818||0
1644342570000|2022-02-08 17:49:30|818||818.3||818.3||818||0
1644342580000|2022-02-08 17:49:40|818|817|818.3|817|818.5|817.3|818|817|0
1644342600000|2022-02-08 17:50:00|818.5|817.3|818.3|817|818.5|817.3|818.3|817|1
1644342610000|2022-02-08 17:50:10|818.5||818.5||818.5||818.5||0
1644342620000|2022-02-08 17:50:20|818.3||818.3||818.3||818.3||0
1644342630000|2022-02-08 17:50:30|818.5||818.3||818.5||818.3||0
1644342640000|2022-02-08 17:50:40||816.8||817||817||816.8|0
1644342650000|2022-02-08 17:50:50|||||||||1
1644342660000|2022-02-08 17:51:00|818.5||818.3||818.5||818.3||0
1644342670000|2022-02-08 17:51:10||816.8||816.8||817||816.8|0
1644342680000|2022-02-08 17:51:20|818|817|818.3|817|818.5|817|818|816.8|1
1644342690000|2022-02-08 17:51:30|818.5||818.5||818.5||818.3||0
1644342700000|2022-02-08 17:51:40|818.8|817.3|818.8|817.5|818.8|817.5|818.8|817.3|1
1644342710000|2022-02-08 17:51:50|819|817.8|819|817.5|819|817.8|819|817.5|0
1644342720000|2022-02-08 17:52:00|818.8|817.8|818.8|817.5|819|817.8|818.8|817.5|0
1644342730000|2022-02-08 17:52:10||817.3||817.5||817.5||817.3|0
1644342740000|2022-02-08 17:52:20||817.3||817.5||817.5||817.3|0
1644342750000|2022-02-08 17:52:30||817.3||817.5||817.5||817.3|1
1644342760000|2022-02-08 17:52:40||817.3||817.3||817.5||817.3|0
1644342770000|2022-02-08 17:52:50||817.5||817.3||817.5||817.3|0
1644342780000|2022-02-08 17:53:00|818.5||818.5||818.5||818.5||1
1644342790000|2022-02-08 17:53:10|818.8|817.5|818.8|817.5|818.8|817.5|818.8|817.3|0
1644342800000|2022-02-08 17:53:20|819|817.8|819|817.8|819|817.8|819|817.5|2
1644342810000|2022-02-08 17:53:30|819.3|818|819.5|818.3|819.5|818.3|819.3|818|3
1644342820000|2022-02-08 17:53:40|819.3|818|819.5|818|819.5|818|819.3|818|3
1644342830000|2022-02-08 17:53:50||818.3||818.3||818.3||818.3|0
1644342840000|2022-02-08 17:54:00|819.3|818|819.3|818|819.5|818|819.3|818|0
1644342850000|2022-02-08 17:54:10|819.5|818.3|819.5|818.3|819.5|818.3|819.3|818.3|92
1644342860000|2022-02-08 17:54:20|819.3|818|819.5|818.3|819.5|818.3|819.3|818|5
1644342870000|2022-02-08 17:54:30|819.3|818|819.3|818|819.5|818|819.3|818|5
1644342890000|2022-02-08 17:54:50|819.5|818.3|819.5|818.3|819.5|818.3|819.5|818.3|0
1644342920000|2022-02-08 17:55:20||818||818.3||818.3||818|2
1644342930000|2022-02-08 17:55:30|819.8|818.5|819.8|818.5|820|818.8|819.8|818.5|5
1644342940000|2022-02-08 17:55:40|820||819.8||820||819.8||0
1644342950000|2022-02-08 17:55:50|||||||||1
1644342960000|2022-02-08 17:56:00|820||820||820||820||1
1644342970000|2022-02-08 17:56:10|819.8|818.3|819.8|818.5|819.8|818.5|819.8|818.3|0
1644342980000|2022-02-08 17:56:20|819.5|818.3|819.8|818.3|819.8|818.3|819.5|818.3|1
1644342990000|2022-02-08 17:56:30|819.5||819.5||819.8||819.5||0
1644343000000|2022-02-08 17:56:40|819.8|818.5|820.3|819|820.3|819|819.8|818.5|6
1644343010000|2022-02-08 17:56:50|820|818.8|820|818.8|820.3|819|820|818.8|2
1644343020000|2022-02-08 17:57:00|820.3||820||820.3||820||1
1644343030000|2022-02-08 17:57:10|819.8|818.5|819.8|818.5|820|818.5|819.8|818.5|0
1644343040000|2022-02-08 17:57:20|||||||||3
1644343050000|2022-02-08 17:57:30|820||819.8||820||819.8||2
1644343060000|2022-02-08 17:57:40|819.5|818.3|819.5|818.3|819.8|818.3|819.5|818.3|0
1644343070000|2022-02-08 17:57:50|819.8|818.5|819.5|818.3|819.8|818.5|819.5|818.3|4
1644343080000|2022-02-08 17:58:00|819.8|818.5|819.8|818.3|819.8|818.5|819.5|818.3|0
1644343090000|2022-02-08 17:58:10|819.5|818.5|819.8|818.5|819.8|818.5|819.5|818.3|0
1644343100000|2022-02-08 17:58:20|820|818.3|820.3|819|820.3|819|819.8|818.3|12
1644343110000|2022-02-08 17:58:30||818.8||818.8||819||818.8|0
1644343120000|2022-02-08 17:58:40|820|819|820.3|818.8|820.3|819|820|818.8|1
1644343130000|2022-02-08 17:58:50||819||818.8||819||818.8|0
1644343140000|2022-02-08 17:59:00|820|819|820|818.8|820|819|820|818.5|0
1644343150000|2022-02-08 17:59:10|820.3|819|820.3|819|820.3|819|820.3|818.8|2
1644343160000|2022-02-08 17:59:20|820.5||820.3||820.5||820.3||0
1644343170000|2022-02-08 17:59:30||818.8||819||819||818.8|27
1644343180000|2022-02-08 17:59:40|820.5|819.3|820.3|819|820.5|819.3|820.3|819|5
1644343190000|2022-02-08 17:59:50||818.8||819||819||818.8|0
1644343200000|2022-02-08 18:00:00|820.5|819.3|820.5|819|820.5|819.3|820.5|819|0
1644343210000|2022-02-08 18:00:10|820.3|819.3|820.5|819|820.5|819.3|820.3|819|0
1644343220000|2022-02-08 18:00:20|820.3|819.3|820|818.8|820.3|819.3|820|818.8|0
1644343230000|2022-02-08 18:00:30|820.3|819|820.3|818.8|820.3|819|820|818.8|0
1644343240000|2022-02-08 18:00:40|820|819|820.3|818.8|820.3|819|820|818.8|1
1644343250000|2022-02-08 18:00:50|820|819|820.3|818.8|820.3|819|820|818.8|1
1644343260000|2022-02-08 18:01:00|820||820||820||820||1
1644343270000|2022-02-08 18:01:10||818.5||818.8||818.8||818.5|0
1644343280000|2022-02-08 18:01:20|819.8|818.5|819.8|818.3|819.8|818.5|819.5|818.3|1
1644343290000|2022-02-08 18:01:30||818.5||818.3||818.5||818.3|0
1644343300000|2022-02-08 18:01:40|819.5|818.5|819.8|818.5|819.8|818.5|819.5|818.5|0
1644343310000|2022-02-08 18:01:50|819.5|818.3|819.5|818.3|819.8|818.5|819.5|818.3|0
1644343320000|2022-02-08 18:02:00|819.8||819.5||819.8||819.5||1
1644343330000|2022-02-08 18:02:10|819.3|818|819.5|818|819.5|818.3|819.3|818|0
1644343340000|2022-02-08 18:02:20|819.3||819.3||819.5||819.3||0
1644343350000|2022-02-08 18:02:30|819.5|817.8|819|817.5|819.5|818|819|817.5|1
1644343360000|2022-02-08 18:02:40|819.3|817.8|819.3|817.8|819.3|817.8|819.3|817.5|1
1644343370000|2022-02-08 18:02:50|819|818|819.3|818|819.3|818|819|817.8|3
1644343380000|2022-02-08 18:03:00|819|817.8|819|817.5|819.3|818|819|817.5|0
1644343390000|2022-02-08 18:03:10|819.3|817.8|819.5|818.3|819.5|818.3|819.3|817.8|0
1644343400000|2022-02-08 18:03:20|819.3|818|819.3|818|819.5|818.3|819.3|818|1
1644343410000|2022-02-08 18:03:30|819.5|818.3|819.5|818.3|819.5|818.3|819.3|818.3|364
1644343420000|2022-02-08 18:03:40|819.8|818.5|819.8|818.5|819.8|818.5|819.5|818.5|3
1644343430000|2022-02-08 18:03:50|820|818.8|820.3|819|820.3|819|819.8|818.5|24
1644343440000|2022-02-08 18:04:00|820.5|819.3|820.3|818.8|820.8|819.3|820|818.8|2
1644343450000|2022-02-08 18:04:10|820.5|819|820.3|819|820.5|819|820.3|819|0
1644343460000|2022-02-08 18:04:20|820|818.8|820.3|819|820.3|819|820|818.8|1
1644343470000|2022-02-08 18:04:30|||||||||1
1644343480000|2022-02-08 18:04:40|820.5|819.3|820.5|819|820.5|819.3|820.5|819|0
1644343490000|2022-02-08 18:04:50||819.3||819.3||819.3||819|4
1644343500000|2022-02-08 18:05:00|820.3|819|820.5|819.3|820.5|819.3|820.3|819|1
1644343510000|2022-02-08 18:05:10|820.8|819.5|821|819.5|821|819.5|820.8|819.3|0
1644343520000|2022-02-08 18:05:20|820.8|819.8|821|819.5|821|819.8|820.8|819.5|1
1644343530000|2022-02-08 18:05:30||819.8||819.5||819.8||819.5|0
1644343560000|2022-02-08 18:06:00||819.8||819.8||819.8||819.5|1
1644343570000|2022-02-08 18:06:10|820.8|819.5|821|819.5|821|819.8|820.8|819.5|57
1644343580000|2022-02-08 18:06:20|820.8|819.8|821|819.8|821|819.8|820.8|819.5|15
1644343590000|2022-02-08 18:06:30|820.8|819.5|820.8|819.3|821|819.5|820.8|819.3|5
1644343600000|2022-02-08 18:06:40|820.5||820.5||820.8||820.5||43
1644343610000|2022-02-08 18:06:50|820.3|819|820.3|819|820.3|819|820.3|818.8|6
1644343620000|2022-02-08 18:07:00|820.5|819.3|820.5|819|820.5|819.3|820.3|819|0
1644343630000|2022-02-08 18:07:10|820.3|818.8|820.3|819|820.5|819|820.3|818.8|0
1644343650000|2022-02-08 18:07:30||818.8||818.8||818.8||818.8|0
1644343660000|2022-02-08 18:07:40|820|818.5|820|818.5|820.3|818.5|820|818.5|0
1644343670000|2022-02-08 18:07:50|819.8|818.3|819.8|818.5|819.8|818.5|819.8|818.3|0
1644343680000|2022-02-08 18:08:00|820|818.8|820|818.5|820|818.8|820|818.5|0
1644343690000|2022-02-08 18:08:10|819.8|818.3|820|818.5|820|818.5|819.8|818.3|0
1644343700000|2022-02-08 18:08:20|819.8||820||820||819.8||0
1644343710000|2022-02-08 18:08:30|819.8||820||820||819.8||0
1644343720000|2022-02-08 18:08:40|819.8||819.8||820||819.8||0
1644343730000|2022-02-08 18:08:50||818.3||818.5||818.5||818.3|0
1644343740000|2022-02-08 18:09:00||818.3||818.5||818.5||818.3|0
1644343750000|2022-02-08 18:09:10||818.3||818.3||818.5||818.3|0
1644343760000|2022-02-08 18:09:20||818.5||818.5||818.5||818.3|0
1644343770000|2022-02-08 18:09:30|820.5|819|820.5|819.3|820.5|819.3|820.5|819|231
1644343780000|2022-02-08 18:09:40|820.3|819|820.5|819.3|820.5|819.3|820.3|819|3
1644343800000|2022-02-08 18:10:00|820.8|819.5|820.8|819.3|820.8|819.5|820.8|819.3|4
1644343810000|2022-02-08 18:10:10|820.5|819.5|820.8|819.5|820.8|819.5|820.5|819.3|0
1644343820000|2022-02-08 18:10:20|820.5|819.3|820.5|819.3|820.5|819.5|820.5|819.3|0
1644343830000|2022-02-08 18:10:30|820.8|819.5|820.8|819.3|820.8|819.5|820.5|819.3|7
1644343840000|2022-02-08 18:10:40|821|819.5|820.8|819.3|821|819.5|820.8|819.3|15
1644343850000|2022-02-08 18:10:50||819.5||819.5||819.5||819.3|0
1644343860000|2022-02-08 18:11:00||819.3||819.5||819.5||819.3|0
1644343870000|2022-02-08 18:11:10||819.3||819.3||819.5||819.3|0
1644343880000|2022-02-08 18:11:20|820.5|819.5|820.5|819.3|820.5|819.5|820.5|819.3|0
1644343890000|2022-02-08 18:11:30|820.8|819.5|820.8|819.3|820.8|819.5|820.8|819.3|0
1644343900000|2022-02-08 18:11:40||819.5||819.3||819.5||819.3|0
1644343910000|2022-02-08 18:11:50||819.5||819.3||819.5||819.3|0
1644343920000|2022-02-08 18:12:00|820.5|819|820.5|819|820.8|819|820.3|819|0
1644343940000|2022-02-08 18:12:20||819.3||819||819.3||819|0
1644343950000|2022-02-08 18:12:30|820.3|818.8|820.3|818.8|820.3|818.8|820.3|818.8|0
1644343960000|2022-02-08 18:12:40|820.5|819|820.5|819|820.5|819|820.5|819|0
1644343970000|2022-02-08 18:12:50|820.3|818.8|820.5|819.3|820.5|819.3|820.3|818.8|3
1644343980000|2022-02-08 18:13:00|820.3|819|820.3|819|820.5|819.3|820.3|819|0
1644343990000|2022-02-08 18:13:10||818.8||818.8||819||818.8|0
1644344000000|2022-02-08 18:13:20|820|818.5|820|818.5|820.3|818.5|819.8|818.3|0
1644344010000|2022-02-08 18:13:30||818.8||818.5||818.8||818.5|0
1644344020000|2022-02-08 18:13:40|819.8|818.8|820|818.8|820|818.8|819.8|818.5|0
1644344030000|2022-02-08 18:13:50||818.5||818.5||818.8||818.5|1
1644344040000|2022-02-08 18:14:00|819.8|818.8|820|818.5|820|818.8|819.8|818.5|0
1644344050000|2022-02-08 18:14:10|819.8|818.3|819.8|818.3|820|818.5|819.8|818.3|0
1644344060000|2022-02-08 18:14:20|820|818.8|820|818.5|820|818.8|820|818.5|4
1644344070000|2022-02-08 18:14:30||818.8||818.8||818.8||818.5|1
1644344080000|2022-02-08 18:14:40|820.3|818.5|820.5|819|820.5|819|820.3|818.5|0
1644344090000|2022-02-08 18:14:50|820.3|818.8|820.5|819|820.5|819|820|818.8|0
1644344100000|2022-02-08 18:15:00|820.3|818.8|820.3|818.8|820.5|818.8|820.3|818.8|0
1644344110000|2022-02-08 18:15:10|820|819|820.3|818.8|820.3|819|820|818.8|0
1644344120000|2022-02-08 18:15:20|820|818.5|820|818.5|820.3|818.5|820|818.5|0
1644344130000|2022-02-08 18:15:30|820.3|818.8|820.3|818.8|820.3|818.8|820.3|818.5|0
1644344140000|2022-02-08 18:15:40|820.5|819|820.3|819|820.5|819|820.3|819|0
1644344150000|2022-02-08 18:15:50|820.5|819.3|820.5|819|820.5|819.3|820.5|819|0
1644344160000|2022-02-08 18:16:00|820.3|819.3|820.3|818.8|820.3|819.3|820|818.8|0
1644344170000|2022-02-08 18:16:10||819||818.8||819||818.8|0
1644344180000|2022-02-08 18:16:20|820|818.5|820|818.8|820|818.8|820|818.5|1
1644344190000|2022-02-08 18:16:30|820.3|818.5|820.3|818.8|820.3|819|820.3|818.5|0
1644344200000|2022-02-08 18:16:40||819||818.8||819||818.8|0
1644344210000|2022-02-08 18:16:50|820.5|819|820.3|819|820.5|819.3|820.3|819|1
1644344220000|2022-02-08 18:17:00||818.8||819||819||818.8|0
1644344230000|2022-02-08 18:17:10|820.5|818.8|820.5|819|820.5|819|820.5|818.8|0
1644344240000|2022-02-08 18:17:20|820.8|819.3|820.8|819.5|820.8|819.5|820.8|819|52
1644344250000|2022-02-08 18:17:30|820.5|819.3|820.8|819.3|820.8|819.3|820.5|819.3|2
1644344260000|2022-02-08 18:17:40||819.5||819.3||819.5||819.3|0
1644344270000|2022-02-08 18:17:50|820.5|819.5|820.5|819.3|820.5|819.5|820.5|819.3|0
1644344280000|2022-02-08 18:18:00|820.8|819|820.8|819.3|820.8|819.3|820.8|819|1
1644344290000|2022-02-08 18:18:10|821|819.8|821|819.8|821|819.8|821|819.5|1
1644344300000|2022-02-08 18:18:20|821.3|819.5|821|819.8|821.3|819.8|821|819.5|3
1644344310000|2022-02-08 18:18:30|821.3|820|821.3|819.8|821.3|820|821.3|819.8|1
1644344320000|2022-02-08 18:18:40|821||821||821||821||0
1644344330000|2022-02-08 18:18:50|821.3|820|821.3|819.8|821.3|820|821.3|819.8|0
1644344340000|2022-02-08 18:19:00|821||821||821||821||0
1644344350000|2022-02-08 18:19:10|821.3|820|821.3|819.8|821.3|820|821|819.8|1
1644344360000|2022-02-08 18:19:20|821.5|820|821.5|820.3|821.5|820.3|821.5|819.8|0
1644344370000|2022-02-08 18:19:30||820||820.3||820.3||820|1
1644344380000|2022-02-08 18:19:40|821.3|820|821.3|820|821.3|820|821.3|820|1
1644344390000|2022-02-08 18:19:50|||||||||1
1644344420000|2022-02-08 18:20:20|821|819.8|821|819.8|821|820|821|819.8|2
1644344430000|2022-02-08 18:20:30|821.3||821||821.3||821||0
1644344440000|2022-02-08 18:20:40||819.5||819.8||819.8||819.5|2
1644344450000|2022-02-08 18:20:50|821.3|820|821.3|820|821.3|820|821.3|819.8|0
1644344470000|2022-02-08 18:21:10|821.5|819.8|821.5|820.3|821.5|820.3|821.5|819.8|5
1644344480000|2022-02-08 18:21:20||820||820.3||820.3||820|0
1644344490000|2022-02-08 18:21:30||820||820.3||820.3||820|0
1644344500000|2022-02-08 18:21:40|||||||||1
1644344510000|2022-02-08 18:21:50||820||820.3||820.3||820|0
1644344520000|2022-02-08 18:22:00|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.3|3
1644344530000|2022-02-08 18:22:10|822|820.8|821.8|820.5|822|820.8|821.8|820.5|3
1644344540000|2022-02-08 18:22:20|822|820.8|822|820.5|822|820.8|822|820.5|2
1644344550000|2022-02-08 18:22:30|821.8|820.8|822|820.5|822|820.8|821.8|820.5|0
1644344560000|2022-02-08 18:22:40|821.8|820.8|822|820.5|822|820.8|821.8|820.5|0
1644344570000|2022-02-08 18:22:50||820.8||820.5||820.8||820.5|1
1644344580000|2022-02-08 18:23:00|821.8|820.8|821.8|820.5|821.8|820.8|821.8|820.5|0
1644344590000|2022-02-08 18:23:10|821.5|820.3|821.8|820.3|821.8|820.3|821.5|820.3|0
1644344600000|2022-02-08 18:23:20|821.5||821.5||821.8||821.5||0
1644344610000|2022-02-08 18:23:30|821.3|820|821.5|820|821.5|820|821.3|820|0
1644344620000|2022-02-08 18:23:40|821.3||821.5||821.5||821.3||0
1644344630000|2022-02-08 18:23:50|821.3||821.3||821.5||821.3||7
1644344640000|2022-02-08 18:24:00|821.5||821.5||821.5||821.3||3
1644344650000|2022-02-08 18:24:10|821.3||821.3||821.5||821.3||1
1644344660000|2022-02-08 18:24:20|821.5|819.8|821.3|820|821.5|820|821.3|819.8|0
1644344670000|2022-02-08 18:24:30||819.8||819.8||819.8||819.8|0
1644344680000|2022-02-08 18:24:40|821|819.5|821|819.8|821|819.8|821|819.5|1
1644344690000|2022-02-08 18:24:50||819.5||819.5||819.8||819.5|1
1644344700000|2022-02-08 18:25:00|820.8||820.8||820.8||820.8||2
1644344710000|2022-02-08 18:25:10|821|819.8|821|819.8|821|819.8|821|819.5|1
1644344720000|2022-02-08 18:25:20|821.3|819.5|821.3|819.8|821.3|819.8|821.3|819.5|0
1644344730000|2022-02-08 18:25:30|821|819.5|821.3|819.8|821.3|819.8|821|819.5|8
1644344740000|2022-02-08 18:25:40|821||821||821||821||0
1644344750000|2022-02-08 18:25:50|821.3|819.5|821|819.5|821.3|819.5|821|819.5|4
1644344770000|2022-02-08 18:26:10|820.8||821||821||820.8||0
1644344780000|2022-02-08 18:26:20|820.8||821||821||820.8||0
1644344790000|2022-02-08 18:26:30|820.8||821||821||820.8||0
1644344800000|2022-02-08 18:26:40||819.8||819.5||819.8||819.5|0
1644344810000|2022-02-08 18:26:50|820.8||821||821||820.8||1
1644344820000|2022-02-08 18:27:00|820.8||820.8||820.8||820.8||0
1644344830000|2022-02-08 18:27:10|821||820.8||821||820.8||3
1644344840000|2022-02-08 18:27:20|820.5|819.3|820.3|819|820.5|819.3|820.3|819|0
1644344850000|2022-02-08 18:27:30|820|818.8|820.3|818.8|820.3|818.8|820|818.8|0
1644344860000|2022-02-08 18:27:40|820||820||820.3||820||0
1644344870000|2022-02-08 18:27:50|819.8|818.5|820|818.8|820|818.8|819.8|818.5|0
1644344880000|2022-02-08 18:28:00||818.5||818.8||818.8||818.5|2
1644344890000|2022-02-08 18:28:10|820.3|819|820.3|819|820.3|819|820.3|819|0
1644344900000|2022-02-08 18:28:20|820.5|818.8|820.3|818.8|820.5|818.8|820.3|818.8|0
1644344910000|2022-02-08 18:28:30|820.5|819|820.3|819|820.5|819|820.3|818.8|0
1644344920000|2022-02-08 18:28:40|820.5||820.5||820.5||820.3||0
1644344930000|2022-02-08 18:28:50|820.3||820.3||820.5||820.3||1
1644344940000|2022-02-08 18:29:00|820.5|818.8|820.5|819|820.5|819|820.3|818.8|0
1644344950000|2022-02-08 18:29:10|820.3||820.3||820.5||820.3||0
1644344960000|2022-02-08 18:29:20||818.8||819||819||818.8|0
1644344970000|2022-02-08 18:29:30|820.8|819.3|820.8|819.3|820.8|819.3|820.5|819.3|14
1644344980000|2022-02-08 18:29:40|820.5|819.5|820.5|819.3|820.8|819.5|820.5|819.3|4
1644344990000|2022-02-08 18:29:50|820.8|819|820.5|819|820.8|819.3|820.5|819|0
1644345000000|2022-02-08 18:30:00|820.8|819.3|820.5|819.3|820.8|819.3|820.5|819.3|0
1644345010000|2022-02-08 18:30:10||819||819.3||819.3||819|7
1644345020000|2022-02-08 18:30:20|820.3|819|820.5|819|820.5|819|820.3|819|0
1644345030000|2022-02-08 18:30:30|820.3|819.3|820.5|819|820.5|819.3|820.3|819|50
1644345040000|2022-02-08 18:30:40|820.3|819.3|820.3|819|820.3|819.3|820.3|819|10
1644345050000|2022-02-08 18:30:50||818.8||819||819||818.8|2
1644345060000|2022-02-08 18:31:00|820.5|819.3|820.8|819.3|820.8|819.3|820.5|819.3|2
1644345070000|2022-02-08 18:31:10|820.5|819.5|820.8|819.3|820.8|819.5|820.5|819.3|8
1644345080000|2022-02-08 18:31:20||819.5||819.3||819.5||819.3|1
1644345090000|2022-02-08 18:31:30|820.5|819.5|820.5|819.3|820.8|819.5|820.5|819.3|10
1644345100000|2022-02-08 18:31:40|820.8|819.5|820.8|819.3|820.8|819.5|820.8|819.3|1
1644345110000|2022-02-08 18:31:50||819.5||819.3||819.5||819.3|89
1644345130000|2022-02-08 18:32:10|820.5|819.5|820.8|819.3|820.8|819.5|820.5|819.3|129
1644345140000|2022-02-08 18:32:20||819.5||819.3||819.5||819.3|0
1644345150000|2022-02-08 18:32:30||819.5||819.5||819.5||819.5|0
1644345170000|2022-02-08 18:32:50|821||820.8||821||820.8||0
1644345180000|2022-02-08 18:33:00||819.3||819.3||819.3||819.3|0
1644345190000|2022-02-08 18:33:10|820.5||820.8||820.8||820.5||0
1644345200000|2022-02-08 18:33:20||819.5||819.5||819.5||819.5|1
1644345210000|2022-02-08 18:33:30||819.3||819.3||819.3||819.3|0
1644345220000|2022-02-08 18:33:40|820.5||820.8||820.8||820.5||0
1644345250000|2022-02-08 18:34:10|820.5|819.5|820.5|819.3|820.5|819.5|820.5|819.3|1
1644345260000|2022-02-08 18:34:20|820.3|819|820.3|818.8|820.3|819|820.3|818.8|0
1644345270000|2022-02-08 18:34:30|820.5|819|820.3|818.8|820.5|819|820.3|818.8|0
1644345280000|2022-02-08 18:34:40|820.5|819|820.3|819|820.5|819|820.3|819|0
1644345290000|2022-02-08 18:34:50|820.5||820.5||820.5||820.3||0
1644345300000|2022-02-08 18:35:00|820.3|819.3|820.5|819.3|820.5|819.3|820.3|819.3|0
1644345310000|2022-02-08 18:35:10|820.3|819|820.3|818.8|820.3|819|820.3|818.8|0
1644345320000|2022-02-08 18:35:20|820|819|820.3|818.8|820.3|819|820|818.5|0
1644345340000|2022-02-08 18:35:40||819||819||819||818.8|0
1644345350000|2022-02-08 18:35:50|820|818.8|820|818.8|820.3|818.8|820|818.8|0
1644345360000|2022-02-08 18:36:00|820.3|819|820.3|819|820.3|819|820|819|0
1644345370000|2022-02-08 18:36:10|820|818.8|820|818.8|820|818.8|820|818.8|0
1644345390000|2022-02-08 18:36:30|820.3||820||820.3||820||0
1644345400000|2022-02-08 18:36:40|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.5|1
1644345410000|2022-02-08 18:36:50|820|818.3|819.8|818.3|820|818.3|819.8|818.3|1
1644345420000|2022-02-08 18:37:00|820|818.5|820|818.8|820.3|818.8|820|818.5|0
1644345440000|2022-02-08 18:37:20||818.5||818.5||818.8||818.5|7
1644345450000|2022-02-08 18:37:30|820.3|818.8|820.3|818.8|820.3|818.8|820|818.8|0
1644345460000|2022-02-08 18:37:40|820.5|819|820.5|819|820.5|819|820.5|819|1
1644345470000|2022-02-08 18:37:50|820.3|819.3|820.5|819|820.5|819.3|820.3|819|0
1644345480000|2022-02-08 18:38:00|820.8|819.3|820.5|819.3|820.8|819.3|820.5|819|0
1644345490000|2022-02-08 18:38:10|820.8||820.5||820.8||820.5||0
1644345500000|2022-02-08 18:38:20|820.8||820.8||820.8||820.5||0
1644345510000|2022-02-08 18:38:30|820.5|819.5|820.8|819.5|820.8|819.5|820.5|819.3|0
1644345520000|2022-02-08 18:38:40|821|819.8|821|819.5|821|819.8|820.8|819.5|0
1644345530000|2022-02-08 18:38:50||819.8||819.5||819.8||819.5|0
1644345540000|2022-02-08 18:39:00|820.8|819.8|820.8|819.5|820.8|819.8|820.8|819.5|4
1644345550000|2022-02-08 18:39:10||819.3||819.5||819.5||819.3|21
1644345560000|2022-02-08 18:39:20|821||820.8||821||820.8||1
1644345570000|2022-02-08 18:39:30|821||821||821||821||0
1644345580000|2022-02-08 18:39:40|820.8|819.3|820.8|819.3|820.8|819.3|820.5|819.3|1
1644345590000|2022-02-08 18:39:50||819.5||819.5||819.5||819.5|0
1644345600000|2022-02-08 18:40:00|821||821||821||820.8||0
1644345610000|2022-02-08 18:40:10||819.8||819.8||819.8||819.8|0
1644345620000|2022-02-08 18:40:20|821.3||821||821.3||821||0
1644345630000|2022-02-08 18:40:30|821.3||821.3||821.3||821||0
1644345640000|2022-02-08 18:40:40|821||821.3||821.3||821||1
1644345650000|2022-02-08 18:40:50|821|819.5|821|819.5|821|819.5|820.8|819.5|2
1644345660000|2022-02-08 18:41:00|820.8|819.8|820.8|819.5|820.8|819.8|820.8|819.5|1
1644345670000|2022-02-08 18:41:10|820.5|819.3|820.8|819.3|820.8|819.5|820.5|819.3|3
1644345680000|2022-02-08 18:41:20|820.5|819.5|820.8|819.3|820.8|819.5|820.5|819|26
1644345690000|2022-02-08 18:41:30|820.5|819.5|820.8|819.3|820.8|819.5|820.5|819.3|0
1644345700000|2022-02-08 18:41:40|820.5|819.5|820.8|819.3|820.8|819.5|820.5|819.3|0
1644345710000|2022-02-08 18:41:50|821|819.5|821|819.5|821|819.5|821|819.3|0
1644345720000|2022-02-08 18:42:00|821.3|819.8|821.3|819.8|821.3|819.8|821|819.8|0
1644345730000|2022-02-08 18:42:10|821||821||821||821||0
1644345740000|2022-02-08 18:42:20||819.5||819.5||819.5||819.5|0
1644345760000|2022-02-08 18:42:40|820.8|819.8|821.3|819.8|821.3|819.8|820.8|819.5|1
1644345770000|2022-02-08 18:42:50|821||821.3||821.3||821||0
1644345780000|2022-02-08 18:43:00|821||821.3||821.3||821||0
1644345790000|2022-02-08 18:43:10|821|819.5|821|819.8|821.3|819.8|821|819.5|0
1644345800000|2022-02-08 18:43:20|820.8|819.5|821|819.5|821|819.5|820.8|819.5|0
1644345810000|2022-02-08 18:43:30|820.8|819.3|820.5|819.3|821|819.5|820.5|819.3|1
1644345820000|2022-02-08 18:43:40|||||||||1
1644345830000|2022-02-08 18:43:50|820.8||820.5||820.8||820.5||0
1644345840000|2022-02-08 18:44:00|820.8|819|820.8|819.3|820.8|819.3|820.5|819|3
1644345850000|2022-02-08 18:44:10|820.5|819.5|820.8|819.5|820.8|819.5|820.5|819.5|0
1644345860000|2022-02-08 18:44:20|820.5|819.3|820.3|819|820.5|819.3|820.3|819|36
1644345870000|2022-02-08 18:44:30|820.5|818.8|820|818.8|820.5|818.8|820|818.8|1
1644345880000|2022-02-08 18:44:40|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.5|2
1644345890000|2022-02-08 18:44:50|820|818.3|820|818.5|820|818.5|820|818.3|3
1644345900000|2022-02-08 18:45:00|819.8|818.8|819.8|818.5|819.8|818.8|819.8|818.5|0
1644345910000|2022-02-08 18:45:10||818.3||818.5||818.5||818.3|0
1644345920000|2022-02-08 18:45:20||818.3||818.3||818.5||818.3|0
1644345930000|2022-02-08 18:45:30|820|818.5|820|818.5|820|818.8|820|818.5|0
1644345940000|2022-02-08 18:45:40|819.8|818.3|819.8|818.3|819.8|818.3|819.5|818|17
1644345950000|2022-02-08 18:45:50|819.5||819.8||819.8||819.5||0
1644345960000|2022-02-08 18:46:00||818.5||818.3||818.5||818.3|0
1644345970000|2022-02-08 18:46:10|819.5|818.5|820.3|818.8|820.3|818.8|819.5|818.5|3
1644345980000|2022-02-08 18:46:20|820|818.5|820|818.5|820|818.8|820|818.5|0
1644345990000|2022-02-08 18:46:30||818.8||818.8||818.8||818.5|1
1644346000000|2022-02-08 18:46:40||818.5||818.8||818.8||818.5|0
1644346020000|2022-02-08 18:47:00||818.5||818.8||818.8||818.5|0
1644346030000|2022-02-08 18:47:10|820.3|818.5|820.3|818.8|820.3|818.8|820|818.5|0
1644346040000|2022-02-08 18:47:20|820||820.3||820.3||820||0
1644346050000|2022-02-08 18:47:30|820|819|820.3|819|820.5|819|820|819|0
1644346060000|2022-02-08 18:47:40|820.5||820.5||820.5||820.5||0
1644346070000|2022-02-08 18:47:50|820.8|819.3|820.8|819.3|820.8|819.3|820.5|819.3|1
1644346080000|2022-02-08 18:48:00|820.5||820.8||820.8||820.5||0
1644346100000|2022-02-08 18:48:20|821|819.5|821|819.8|821|819.8|821|819.3|23
1644346110000|2022-02-08 18:48:30|821.3||821||821.3||821||0
1644346120000|2022-02-08 18:48:40|821.3|820|821.3|819.8|821.3|820|821.3|819.8|0
1644346130000|2022-02-08 18:48:50|821|820|821.3|820|821.3|820|821|820|0
1644346140000|2022-02-08 18:49:00|821|819.8|821.3|819.8|821.3|819.8|821|819.8|0
1644346150000|2022-02-08 18:49:10|821.5|820|821.8|820.5|821.8|820.5|821.5|820|30
1644346160000|2022-02-08 18:49:20|822|820.8|822|820.8|822|820.8|822|820.5|0
1644346180000|2022-02-08 18:49:40|821.8|820.5|821.8|820.5|822|820.5|821.8|820.5|1
1644346190000|2022-02-08 18:49:50||820.3||820.5||820.5||820.3|0
1644346200000|2022-02-08 18:50:00|822|820.8|821.8|820.5|822|820.8|821.8|820.5|1
1644346210000|2022-02-08 18:50:10|822||822||822||822||0
1644346220000|2022-02-08 18:50:20|822.3|820.8|822|820.8|822.3|820.8|822|820.5|0
1644346230000|2022-02-08 18:50:30|822.3||822.3||822.3||822||0
1644346260000|2022-02-08 18:51:00|822.5|821|822.5|821|822.5|821|822.5|820.8|0
1644346270000|2022-02-08 18:51:10|822.8|821.3|822.8|821.3|822.8|821.5|822.8|821.3|1
1644346280000|2022-02-08 18:51:20|823|821.5|823|821.8|823|821.8|823|821.3|4
1644346290000|2022-02-08 18:51:30|823.3|821.5|823|821.8|823.3|821.8|823|821.5|0
1644346300000|2022-02-08 18:51:40|823.3|822|823.3|822|823.3|822|823.3|821.8|25
1644346310000|2022-02-08 18:51:50|823|821.8|823.3|822|823.3|822|823|821.8|2
1644346320000|2022-02-08 18:52:00|||||||||19
1644346330000|2022-02-08 18:52:10|823|821.8|823|821.8|823|821.8|823|821.8|17
1644346340000|2022-02-08 18:52:20||821.5||821.5||821.5||821.5|3
1644346350000|2022-02-08 18:52:30|822.8||822.8||822.8||822.8||0
1644346360000|2022-02-08 18:52:40|823|821.8|823|821.8|823|821.8|823|821.5|0
1644346380000|2022-02-08 18:53:00|823.3|822|823.3|821.8|823.3|822|823|821.8|2
1644346390000|2022-02-08 18:53:10||822||821.8||822||821.8|0
1644346400000|2022-02-08 18:53:20||822||821.8||822||821.8|0
1644346410000|2022-02-08 18:53:30||822||821.8||822||821.8|0
1644346430000|2022-02-08 18:53:50|823||823||823.3||823||0
1644346440000|2022-02-08 18:54:00|823.3|821.5|823|821.5|823.3|821.5|823|821.5|0
1644346450000|2022-02-08 18:54:10||821.8||821.8||821.8||821.8|0
1644346460000|2022-02-08 18:54:20|823.3||823||823.3||823||0
1644346470000|2022-02-08 18:54:30|823.3|821.5|823|821.8|823.3|821.8|823|821.5|0
1644346490000|2022-02-08 18:54:50|823.3||823.3||823.3||823||0
1644346500000|2022-02-08 18:55:00||822||821.8||822||821.8|0
1644346510000|2022-02-08 18:55:10||822||822||822||822|0
1644346520000|2022-02-08 18:55:20|823.5|821.8|823.3|822|823.5|822|823.3|821.8|1
1644346530000|2022-02-08 18:55:30||821.8||821.8||822||821.8|0
1644346540000|2022-02-08 18:55:40||822||822||822||821.8|0
1644346550000|2022-02-08 18:55:50||821.8||822||822||821.8|0
1644346560000|2022-02-08 18:56:00|823|821.8|823.3|821.8|823.3|821.8|823|821.8|0
1644346570000|2022-02-08 18:56:10|823|821.5|823|821.5|823.3|821.8|823|821.5|0
1644346580000|2022-02-08 18:56:20||821.8||821.5||821.8||821.5|0
1644346590000|2022-02-08 18:56:30||821.8||821.5||821.8||821.5|0
1644346600000|2022-02-08 18:56:40|823.3|821.8|823.3|821.8|823.3|821.8|823|821.8|2
1644346610000|2022-02-08 18:56:50|823|821.5|823|821.8|823.3|821.8|823|821.5|0
1644346620000|2022-02-08 18:57:00|823.3|821.5|823|821.8|823.3|821.8|823|821.5|2
1644346630000|2022-02-08 18:57:10|823.3|822|823.3|821.8|823.3|822|823|821.8|1
1644346640000|2022-02-08 18:57:20||822||822||822||821.8|3
1644346650000|2022-02-08 18:57:30||821.8||822||822||821.8|0
1644346660000|2022-02-08 18:57:40||821.8||821.8||821.8||821.8|1
1644346670000|2022-02-08 18:57:50||822||821.8||822||821.8|0
1644346680000|2022-02-08 18:58:00||822||821.8||822||821.8|0
1644346690000|2022-02-08 18:58:10||822||822||822||821.8|0
1644346700000|2022-02-08 18:58:20|823.5|822.3|823.5|822|823.5|822.3|823.5|822|0
1644346710000|2022-02-08 18:58:30|823.3|822.3|823.3|822|823.5|822.3|823.3|822|0
1644346720000|2022-02-08 18:58:40|823.5|822.3|823.3|822|823.5|822.3|823.3|822|0
1644346730000|2022-02-08 18:58:50|823.5|822.3|823.5|822.3|823.5|822.3|823.5|822.3|3
1644346740000|2022-02-08 18:59:00||822||822.3||822.3||822|0
1644346750000|2022-02-08 18:59:10||822||822||822.3||822|0
1644346760000|2022-02-08 18:59:20||822.3||822||822.3||822|0
1644346780000|2022-02-08 18:59:40|823.3||823.3||823.5||823.3||0
1644346800000|2022-02-08 19:00:00|823.5|822.3|823|821.8|823.5|822.3|823|821.8|6
1644346810000|2022-02-08 19:00:10|822.8|821.5|822.5|821.3|822.8|821.8|822.5|821.3|1
1644346820000|2022-02-08 19:00:20|822.8|821|822.5|821.3|822.8|821.3|822.5|821|0
1644346830000|2022-02-08 19:00:30|822.8||822.8||822.8||822.5||0
1644346840000|2022-02-08 19:00:40||821.5||821.3||821.5||821.3|0
1644346850000|2022-02-08 19:00:50|822.5|821|822.5|821|822.8|821.3|822.5|821|0
1644346860000|2022-02-08 19:01:00||821.3||821.3||821.3||821|1
1644346870000|2022-02-08 19:01:10||821||821.3||821.3||821|0
1644346880000|2022-02-08 19:01:20||821||821.3||821.3||821|0
1644346890000|2022-02-08 19:01:30|822.3|821|822.3|821|822.3|821.3|822.3|821|0
1644346900000|2022-02-08 19:01:40|822.5||822.5||822.5||822.3||0
1644346910000|2022-02-08 19:01:50|822.3||822.3||822.3||822.3||0
1644346920000|2022-02-08 19:02:00|822.5|821.3|822.5|821|822.5|821.3|822.3|821|0
1644346930000|2022-02-08 19:02:10|822.3|821.3|822.5|821|822.5|821.3|822.3|821|1
1644346940000|2022-02-08 19:02:20||821.3||821.3||821.3||821|0
1644346950000|2022-02-08 19:02:30||821||821||821.3||821|0
1644346960000|2022-02-08 19:02:40|822.3||822.5||822.5||822.3||0
1644346970000|2022-02-08 19:02:50||821.3||821||821.3||821|0
1644346980000|2022-02-08 19:03:00||821.3||821.3||821.3||821|0
1644346990000|2022-02-08 19:03:10|822.8|821.5|822.8|821.5|822.8|821.5|822.8|821.5|0
1644347000000|2022-02-08 19:03:20|823|821.8|823|821.5|823|821.8|823|821.5|2
1644347010000|2022-02-08 19:03:30|823.3|821.8|823|821.5|823.3|821.8|823|821.5|0
1644347020000|2022-02-08 19:03:40|822.8||823||823||822.8||0
1644347030000|2022-02-08 19:03:50|822.8||822.8||823||822.8||1
1644347040000|2022-02-08 19:04:00|823||823||823||822.8||0
1644347050000|2022-02-08 19:04:10|822.8||822.8||823||822.8||0
1644347060000|2022-02-08 19:04:20||821.3||821.3||821.3||821.3|0
1644347070000|2022-02-08 19:04:30|823|821.5|822.8|821.5|823|821.5|822.8|821.5|1
1644347080000|2022-02-08 19:04:40|823|821.8|823.3|821.8|823.3|821.8|823|821.8|0
1644347090000|2022-02-08 19:04:50||822||821.8||822||821.8|0
1644347100000|2022-02-08 19:05:00||822||821.8||822||821.8|0
1644347110000|2022-02-08 19:05:10||822||821.8||822||821.8|0
1644347120000|2022-02-08 19:05:20||822||822||822||822|0
1644347130000|2022-02-08 19:05:30|823.5|821.8|823.5|822.3|823.5|822.3|823.3|821.8|1
1644347140000|2022-02-08 19:05:40||822||822||822.3||822|0
1644347150000|2022-02-08 19:05:50|823.3||823.3||823.3||823.3||0
1644347160000|2022-02-08 19:06:00|823.5|821.8|823.3|822|823.5|822|823.3|821.8|0
1644347180000|2022-02-08 19:06:20|823.5||823.5||823.5||823.5||0
1644347190000|2022-02-08 19:06:30|823.3|821.8|823.3|821.8|823.3|822|823.3|821.8|0
1644347200000|2022-02-08 19:06:40||822||822||822||822|0
1644347210000|2022-02-08 19:06:50||821.8||822||822||821.8|0
1644347220000|2022-02-08 19:07:00|823.5||823.5||823.5||823.5||0
1644347230000|2022-02-08 19:07:10|823.3||823.3||823.3||823.3||0
1644347240000|2022-02-08 19:07:20||821.8||822||822||821.8|2
1644347250000|2022-02-08 19:07:30|823.5||823.5||823.5||823.5||0
1644347260000|2022-02-08 19:07:40||822.3||822||822.3||822|0
1644347270000|2022-02-08 19:07:50|823.3|822.3|823.5|822|823.5|822.3|823.3|822|0
1644347280000|2022-02-08 19:08:00|823.3|821.8|823.3|822|823.3|822|823.3|821.8|0
1644347300000|2022-02-08 19:08:20|823|821.8|823|821.8|823|821.8|823|821.8|0
1644347310000|2022-02-08 19:08:30|823.3|822|823.3|822|823.3|822|823.3|821.8|0
1644347320000|2022-02-08 19:08:40||821.8||822||822||821.8|0
1644347330000|2022-02-08 19:08:50|823.5|822.3|823.5|822.3|823.5|822.3|823.5|822.3|0
1644347340000|2022-02-08 19:09:00|823.8|822|823.5|822.3|823.8|822.3|823.5|822|1
1644347350000|2022-02-08 19:09:10|823.8|822.5|823.8|822.5|823.8|822.5|823.8|822.5|0
1644347370000|2022-02-08 19:09:30|824||824||824||823.8||0
1644347380000|2022-02-08 19:09:40||822.8||822.5||822.8||822.5|0
1644347390000|2022-02-08 19:09:50|824.3|822.8|824.3|823|824.3|823|824.3|822.8|1
1644347400000|2022-02-08 19:10:00|824.5|822.8|824.3|823|824.5|823|824|822.8|0
1644347410000|2022-02-08 19:10:10|824.5||824.3||824.5||824.3||21
1644347420000|2022-02-08 19:10:20|824.5|823.3|824.5|823|824.8|823.3|824.3|823|1
1644347430000|2022-02-08 19:10:30|824.3|823.3|824.5|823.3|824.5|823.3|824.3|823|0
1644347440000|2022-02-08 19:10:40|824.8||824.5||824.8||824.5||2
1644347450000|2022-02-08 19:10:50|824.8||824.8||824.8||824.8||0
1644347460000|2022-02-08 19:11:00|825|823.5|824.3|823|825|823.5|824.3|822.8|1
1644347470000|2022-02-08 19:11:10||822.8||822.8||823||822.8|1
1644347480000|2022-02-08 19:11:20|824|823|824.3|822.8|824.3|823|824|822.8|1
1644347490000|2022-02-08 19:11:30|824|823|824|822.8|824|823|824|822.8|1
1644347500000|2022-02-08 19:11:40||822.5||822.8||822.8||822.5|11
1644347510000|2022-02-08 19:11:50|823.8|822.5|823.8|822.5|823.8|822.5|823.8|822.3|1
1644347520000|2022-02-08 19:12:00|824|822.8|823.5|822.3|824|822.8|823.5|822.3|0
1644347530000|2022-02-08 19:12:10|823.8||823.5||823.8||823.5||0
1644347540000|2022-02-08 19:12:20|823.3|822|823.8|822.3|823.8|822.3|823.3|822|87
1644347550000|2022-02-08 19:12:30||822.5||822.5||822.5||822.3|0
1644347560000|2022-02-08 19:12:40||822.3||822.3||822.3||822.3|0
1644347580000|2022-02-08 19:13:00||822.5||822.5||822.5||822.3|0
1644347590000|2022-02-08 19:13:10|824|822.3|823.8|822.5|824|822.5|823.8|822.3|2
1644347600000|2022-02-08 19:13:20|824|822.8|824|822.5|824|822.8|824|822.5|0
1644347610000|2022-02-08 19:13:30|824.3|822.8|824.3|822.8|824.3|823|824.3|822.8|0
1644347620000|2022-02-08 19:13:40|824|822.5|824|822.5|824|822.5|823.8|822.5|0
1644347630000|2022-02-08 19:13:50|823.8||824||824||823.8||0
1644347640000|2022-02-08 19:14:00|824.3|822.8|824|822.8|824.3|822.8|824|822.5|1
1644347650000|2022-02-08 19:14:10|824.3||824.3||824.3||824||0
1644347660000|2022-02-08 19:14:20|824|823|824.3|822.8|824.3|823|824|822.8|0
1644347670000|2022-02-08 19:14:30||823||823||823||822.8|0
1644347680000|2022-02-08 19:14:40||822.8||822.8||823||822.8|0
1644347690000|2022-02-08 19:14:50|824.5|823|824.3|823|824.5|823|824.3|823|0
1644347700000|2022-02-08 19:15:00|824.5|823.3|824.5|823|824.5|823.3|824.3|823|4
1644347710000|2022-02-08 19:15:10|824.3|823.3|824.3|823|824.3|823.3|824.3|823|0
1644347720000|2022-02-08 19:15:20|824.5|823.3|824.5|823.3|824.5|823.3|824.5|823.3|0
1644347730000|2022-02-08 19:15:30||823||823.3||823.3||823|0
1644347740000|2022-02-08 19:15:40|824.8|823.5|824.8|823.5|824.8|823.5|824.5|823.3|0
1644347750000|2022-02-08 19:15:50|825|823.3|825|823.5|825|823.5|824.8|823.3|1
1644347760000|2022-02-08 19:16:00|824.8|823.8|825.3|824|825.5|824|824.8|823.5|1
1644347770000|2022-02-08 19:16:10|825|823.8|825.3|823.8|825.3|823.8|825|823.8|0
1644347780000|2022-02-08 19:16:20||824||823.8||824||823.8|5
1644347790000|2022-02-08 19:16:30|825|824|825|823.5|825|824|825|823.5|0
1644347800000|2022-02-08 19:16:40|824.8|823.8|825|823.5|825|823.8|824.8|823.5|0
1644347810000|2022-02-08 19:16:50|824.8||825||825||824.8||0
1644347820000|2022-02-08 19:17:00|824.8|823.3|825|823.5|825|823.5|824.8|823.3|7
1644347830000|2022-02-08 19:17:10|824.8|823.8|825.3|824|825.3|824|824.8|823.8|0
1644347840000|2022-02-08 19:17:20||823.8||823.8||824||823.8|0
1644347850000|2022-02-08 19:17:30|825.5|824|825.5|824|825.5|824.3|825.5|824|1
1644347860000|2022-02-08 19:17:40|825.3|823.8|825.3|824|825.3|824|825.3|823.8|0
1644347870000|2022-02-08 19:17:50|825|823.8|825|823.8|825|824|825|823.8|0
1644347880000|2022-02-08 19:18:00|825.3|824|825|823.8|825.3|824|825|823.8|6
1644347890000|2022-02-08 19:18:10|824.8|823.5|824.8|823.5|824.8|823.8|824.8|823.3|24
1644347900000|2022-02-08 19:18:20|824.5|823.3|824.5|823.3|824.5|823.5|824.5|823.3|67
1644347910000|2022-02-08 19:18:30|824.3|823|824.3|823|824.5|823.3|824.3|823|13
1644347920000|2022-02-08 19:18:40|824.8|823.3|824.8|823.3|824.8|823.3|824.8|823.3|0
1644347930000|2022-02-08 19:18:50||823.5||823.5||823.5||823.5|0
1644347940000|2022-02-08 19:19:00|825|823.8|825|823.8|825|823.8|824.8|823.8|0
1644347950000|2022-02-08 19:19:10|825.3|824|825.3|824|825.3|824|825.3|824|0
1644347960000|2022-02-08 19:19:20|825|823.8|825|823.5|825.3|823.8|825|823.5|5
1644347970000|2022-02-08 19:19:30|824.8||825||825||824.8||0
1644347980000|2022-02-08 19:19:40|824.8||824.8||825||824.8||0
1644347990000|2022-02-08 19:19:50|825||825||825||824.8||0
1644348000000|2022-02-08 19:20:00|824.8|823.8|825|823.5|825|823.8|824.8|823.5|0
1644348010000|2022-02-08 19:20:10|824.8||825||825||824.8||0
1644348020000|2022-02-08 19:20:20|824.8|823.3|825|823.5|825|823.5|824.8|823.3|0
1644348030000|2022-02-08 19:20:30|824.8|823.8|825|823.5|825|823.8|824.8|823.5|1
1644348040000|2022-02-08 19:20:40|824.8|823.3|824.8|823.3|824.8|823.3|824.5|823.3|0
1644348050000|2022-02-08 19:20:50|824.5|823|824.3|822.8|824.8|823|824|822.8|1
1644348060000|2022-02-08 19:21:00|824.5|823|824.5|823|824.5|823|824.3|823|0
1644348070000|2022-02-08 19:21:10|824.3|822.8|824.3|823|824.3|823|824|822.8|0
1644348080000|2022-02-08 19:21:20|824.5|822.8|823.5|822.3|824.5|823|823.5|822|14
1644348090000|2022-02-08 19:21:30|823.8|822.5|823.5|822|823.8|822.5|823.3|821.8|3
1644348100000|2022-02-08 19:21:40|824|822.3|823.8|822.3|824|822.5|823.8|822|12
1644348110000|2022-02-08 19:21:50|823.5|822|824|822.5|824|822.5|823.5|822|0
1644348120000|2022-02-08 19:22:00|823.8|822.3|823.3|822|824|822.5|823.3|822|0
1644348130000|2022-02-08 19:22:10|823.5|821.8|823|821.5|823.5|822|823|821.5|1
1644348140000|2022-02-08 19:22:20|823.3|821.8|823.3|821.8|823.3|822|823.3|821.5|0
1644348150000|2022-02-08 19:22:30|823|822|823|821.8|823|822|823|821.5|1
1644348160000|2022-02-08 19:22:40|822.8|821.5|822.5|821.3|822.8|821.8|822.5|821.3|2
1644348180000|2022-02-08 19:23:00|822.8|821.5|823.3|821.8|823.3|822|822.8|821.5|9
1644348190000|2022-02-08 19:23:10|823|821.5|823.3|821.8|823.3|822|823|821.5|0
1644348200000|2022-02-08 19:23:20||822||822||822||821.8|0
1644348210000|2022-02-08 19:23:30|823.5||823.5||823.5||823.3||0
1644348220000|2022-02-08 19:23:40|823.3|821.8|823.3|822|823.3|822|823.3|821.8|0
1644348230000|2022-02-08 19:23:50|823.5|821.8|823.5|822|823.5|822|823.5|821.8|0
1644348240000|2022-02-08 19:24:00|823.8|822.3|824.5|823|824.8|823.3|823.8|822.3|0
1644348250000|2022-02-08 19:24:10|824.3||824.3||824.5||824.3||0
1644348260000|2022-02-08 19:24:20|824|822.8|824.5|823|824.5|823|824|822.8|5
1644348270000|2022-02-08 19:24:30|824.3|823.3|824.8|823.3|825|823.5|824.3|823|2
1644348280000|2022-02-08 19:24:40|824.5|823.5|824.3|822.8|824.8|823.5|824.3|822.8|0
1644348290000|2022-02-08 19:24:50|824|823|824.3|823|824.3|823|824|822.8|0
1644348300000|2022-02-08 19:25:00|824.5|823.3|824.5|823|824.8|823.3|824.5|823|0
1644348310000|2022-02-08 19:25:10|824.3|823.3|824.8|823.3|824.8|823.3|824.3|823|1
1644348320000|2022-02-08 19:25:20|825|823.5|825.3|824|825.3|824|825|823.5|0
1644348330000|2022-02-08 19:25:30|825|823.8|825.3|823.8|825.5|824|825|823.8|2
1644348340000|2022-02-08 19:25:40|825|824|825.5|824.3|825.5|824.3|825|824|0
1644348350000|2022-02-08 19:25:50|825.3|824|825.3|824|825.5|824|825.3|823.8|2
1644348360000|2022-02-08 19:26:00|825.5||825.5||825.5||825.3||0
1644348370000|2022-02-08 19:26:10|825.3|823.8|825.3|823.8|825.3|823.8|825|823.8|0
1644348380000|2022-02-08 19:26:20|825.5|824|825.8|824.3|825.8|824.3|825.3|823.8|7
1644348390000|2022-02-08 19:26:30|825.5|824|825|823.8|825.5|824.3|825|823.8|0
1644348400000|2022-02-08 19:26:40|824.8|823.5|823.8|822.3|824.8|823.5|823.8|822.3|1
1644348410000|2022-02-08 19:26:50|824|822.5|824|822.5|824|822.8|824|822.3|0
1644348420000|2022-02-08 19:27:00|823.8|822.3|823.8|822.3|824|822.5|823.5|822|2
1644348430000|2022-02-08 19:27:10|823.5|822|823.3|821.8|823.5|822|823|821.5|0
1644348440000|2022-02-08 19:27:20|823.5|822|823.5|822|823.8|822.5|823.5|822|0
1644348450000|2022-02-08 19:27:30|823|821.5|823.5|822|823.5|822|822.8|821.5|3
1644348460000|2022-02-08 19:27:40|823.3|821.8|822|820.5|823.3|821.8|822|820.5|0
1644348470000|2022-02-08 19:27:50|821.8|820.3|822|820.5|822|820.5|821.5|820.3|1
1644348480000|2022-02-08 19:28:00|821.8|820.3|821.3|819.8|821.8|820.3|820.5|819|10
1644348490000|2022-02-08 19:28:10|821.5|820|821.8|820.3|821.8|820.3|821|819.5|9
1644348500000|2022-02-08 19:28:20|822|820.5|821.3|820|822|820.5|821.3|819.8|9
1644348510000|2022-02-08 19:28:30|821.5|820.3|821.3|820|821.5|820.3|821|819.8|7
1644348520000|2022-02-08 19:28:40|821.5|820.3|821.8|820.5|822|820.8|821.3|820|7
1644348530000|2022-02-08 19:28:50|822|820.3|822|820.5|822|820.5|821.8|820.3|7
1644348540000|2022-02-08 19:29:00|822.3|820.8|822|820.8|822.5|821.3|822|820.8|13
1644348550000|2022-02-08 19:29:10|822.3|820.5|822|820.8|822.3|820.8|821.8|820.5|59
1644348560000|2022-02-08 19:29:20|822.3|821|822.5|821.3|822.8|821.3|822|820.8|16
1644348570000|2022-02-08 19:29:30|822.3|821|822.5|821|822.5|821.3|822.3|821|12
1644348580000|2022-02-08 19:29:40|822.3|821.3|822.5|821.3|822.5|821.3|822.3|821|8
1644348590000|2022-02-08 19:29:50|822.8|821|822.8|821.3|822.8|821.5|822.8|821|8
1644348600000|2022-02-08 19:30:00|822.5|821.5|822.5|821|822.8|821.5|822.3|821|4
1644348610000|2022-02-08 19:30:10|822.8|821.3|822.5|821.3|823.3|821.8|822.3|821|0
1644348620000|2022-02-08 19:30:20|822.8|821.5|822.8|821.3|822.8|821.5|822.5|821.3|4
1644348630000|2022-02-08 19:30:30|822.5|821|822.5|821.3|822.8|821.3|822.5|821|0
1644348640000|2022-02-08 19:30:40|822.8|821.5|822.8|821.5|823|821.5|822.5|821.3|0
1644348650000|2022-02-08 19:30:50|823|821.3|822.8|821.3|823|821.5|822.8|821.3|0
1644348660000|2022-02-08 19:31:00|822.5||822.8||822.8||822.5||0
1644348670000|2022-02-08 19:31:10||821.5||821.5||821.5||821.3|0
1644348680000|2022-02-08 19:31:20||821.3||821.3||821.5||821.3|0
1644348690000|2022-02-08 19:31:30||821.5||821.3||821.5||821.3|0
1644348700000|2022-02-08 19:31:40||821.5||821.5||821.5||821.3|0
1644348710000|2022-02-08 19:31:50||821.3||821.5||821.5||821.3|3
1644348720000|2022-02-08 19:32:00|823|821.8|823.3|821.8|823.3|822|823|821.5|1
1644348730000|2022-02-08 19:32:10|823||823.3||823.3||823||0
1644348740000|2022-02-08 19:32:20|823.5|822|823.5|822|823.8|822.3|823.5|822|3
1644348750000|2022-02-08 19:32:30|823.8|822.3|824|822.8|824.3|822.8|823.8|822.3|5
1644348760000|2022-02-08 19:32:40|824.3|823|824.3|823|824.5|823|824|823|1
1644348770000|2022-02-08 19:32:50|824.5|822.8|824.3|822.8|824.5|823|824.3|822.8|0
1644348780000|2022-02-08 19:33:00|824.5|823|824.5|823|824.5|823|824.3|822.8|1
1644348790000|2022-02-08 19:33:10|824.8|823.3|824.5|823|824.8|823.3|824.3|823|1
1644348800000|2022-02-08 19:33:20|824.3|823.3|824.5|823.3|824.5|823.3|824.3|823.3|39
1644348810000|2022-02-08 19:33:30|824.8|823.5|824.8|823.5|825|823.5|824.8|823.5|0
1644348820000|2022-02-08 19:33:40|825|823.8|825|823.8|825|823.8|824.8|823.8|0
1644348830000|2022-02-08 19:33:50|825.3||825||825.3||825||0
1644348840000|2022-02-08 19:34:00|824.8|823.5|824.8|823.5|825|823.5|824.8|823.5|0
1644348850000|2022-02-08 19:34:10|825|823.8|825|823.8|825|823.8|825|823.5|1
1644348860000|2022-02-08 19:34:20|824.8|823.5|824.5|823.3|825|823.5|824.5|823.3|3
1644348870000|2022-02-08 19:34:30|824.3|823|824.3|822.8|824.5|823|824.3|822.8|2
1644348880000|2022-02-08 19:34:40||823||822.8||823||822.8|0
1644348890000|2022-02-08 19:34:50|824|822.5|824|822.5|824|822.8|823.8|822.5|0
1644348900000|2022-02-08 19:35:00|823.8|822.3|823.8|822.3|824|822.5|823.8|822.3|0
1644348910000|2022-02-08 19:35:10|824|822.5|823.8|822.3|824|822.5|823.8|822.3|2
1644348920000|2022-02-08 19:35:20|823.5|822.5|823.8|822.3|823.8|822.5|823.5|822.3|0
1644348930000|2022-02-08 19:35:30|823.5|822|823.3|822|823.5|822|823.3|822|0
1644348940000|2022-02-08 19:35:40|823.5|822.3|823.3|822|823.5|822.3|823.3|822|0
1644348950000|2022-02-08 19:35:50|823.5|821.8|823.3|822|823.5|822|823.3|821.8|1
1644348960000|2022-02-08 19:36:00||821.8||822||822||821.8|0
1644348970000|2022-02-08 19:36:10|823|821.8|823.3|821.8|823.3|821.8|823|821.8|2
1644348980000|2022-02-08 19:36:20|823|821.5|822.8|821.5|823|821.5|822.8|821.5|0
1644348990000|2022-02-08 19:36:30||821.3||821.3||821.3||821.3|1
1644349000000|2022-02-08 19:36:40|822.5|821|822.5|821.3|822.8|821.3|822.5|821|0
1644349010000|2022-02-08 19:36:50|822.8|821|822.3|821|822.8|821|822|820.5|1
1644349020000|2022-02-08 19:37:00|822.5|820.8|822.3|820.8|822.5|821|822|820.8|1
1644349030000|2022-02-08 19:37:10|822|820.5|822|820.5|822.3|820.5|821.8|820.3|0
1644349040000|2022-02-08 19:37:20|821.8||822||822||821.8||0
1644349050000|2022-02-08 19:37:30|821.8||822||822||821.8||0
1644349060000|2022-02-08 19:37:40|821.8|820.3|821.8|820.3|822|820.3|821.8|820.3|0
1644349110000|2022-02-08 19:38:30|822|820.5|821.8|820.5|822|820.5|821.8|820.3|2
1644349120000|2022-02-08 19:38:40|822|820.3|821.8|820.5|822|820.5|821.8|820.3|0
1644349130000|2022-02-08 19:38:50||820.3||820.3||820.3||820.3|1
1644349140000|2022-02-08 19:39:00|821.5|820|821.5|820|821.5|820.3|821.3|820|0
1644349160000|2022-02-08 19:39:20|821.3|820.3|821.5|820|821.5|820.3|821.3|820|0
1644349170000|2022-02-08 19:39:30||820.3||820.3||820.3||820.3|0
1644349180000|2022-02-08 19:39:40|821.8|820|821.5|820.3|821.8|820.3|821.5|820|0
1644349190000|2022-02-08 19:39:50|821.8|820|821.8|820.3|821.8|820.3|821.8|820|0
1644349200000|2022-02-08 19:40:00|821.5|820.5|821.5|820.3|821.8|820.5|821.5|820.3|3
1644349210000|2022-02-08 19:40:10|821.8||821.8||821.8||821.8||6
1644349220000|2022-02-08 19:40:20|821.5|820.5|821.8|820.5|821.8|820.5|821.5|820.3|0
1644349230000|2022-02-08 19:40:30||820.3||820.3||820.5||820.3|1
1644349240000|2022-02-08 19:40:40|822|820.5|822|820.8|822|820.8|821.8|820.3|2
1644349250000|2022-02-08 19:40:50|821.8|820.5|821.8|820.3|821.8|820.5|821.8|820.3|0
1644349260000|2022-02-08 19:41:00|821.5|820.5|821.8|820.3|821.8|820.5|821.5|820.3|0
1644349270000|2022-02-08 19:41:10|822|820.5|822|820.8|822|820.8|822|820.5|0
1644349280000|2022-02-08 19:41:20|822.3||822.3||822.3||822.3||0
1644349290000|2022-02-08 19:41:30|822||822||822||822||0
1644349300000|2022-02-08 19:41:40|821.8|820.5|821.8|820.3|821.8|820.5|821.8|820.3|0
1644349310000|2022-02-08 19:41:50||820.5||820.3||820.5||820.3|0
1644349320000|2022-02-08 19:42:00|822|820.5|822|820.8|822|820.8|822|820.5|6
1644349330000|2022-02-08 19:42:10||820.5||820.8||820.8||820.5|0
1644349340000|2022-02-08 19:42:20|822.3|821|822.3|820.8|822.3|821|822.3|820.8|0
1644349350000|2022-02-08 19:42:30|822|820.5|822|820.5|822|820.5|822|820.5|0
1644349360000|2022-02-08 19:42:40|821.8|820.3|821.8|820.3|822|820.3|821.8|820.3|1
1644349380000|2022-02-08 19:43:00|821.5||821.5||821.8||821.5||1
1644349390000|2022-02-08 19:43:10|821.8|820.5|821.8|820.3|821.8|820.5|821.8|820.3|0
1644349400000|2022-02-08 19:43:20|821.5||821.5||821.8||821.5||0
1644349410000|2022-02-08 19:43:30|821.8||821.8||821.8||821.5||0
1644349420000|2022-02-08 19:43:40||820.5||820.3||820.5||820.3|0
1644349430000|2022-02-08 19:43:50|821.5||821.5||821.8||821.5||0
1644349440000|2022-02-08 19:44:00|821.8||821.5||821.8||821.5||0
1644349450000|2022-02-08 19:44:10|821.3|820|821.3|819.8|821.3|820|821.3|819.8|0
1644349460000|2022-02-08 19:44:20|821|819.5|821|819.5|821.3|819.5|820.8|819.5|4
1644349470000|2022-02-08 19:44:30||819.8||819.5||819.8||819.5|0
1644349480000|2022-02-08 19:44:40|820.8|819.8|820.8|819.5|821|819.8|820.8|819.5|10
1644349490000|2022-02-08 19:44:50||819.3||819.3||819.3||819.3|0
1644349500000|2022-02-08 19:45:00|820.5|819|820.5|819.3|820.8|819.3|820.5|819|0
1644349510000|2022-02-08 19:45:10|820.8|819|820.3|819|820.8|819|820.3|819|0
1644349520000|2022-02-08 19:45:20|820|818.8|819.8|818.3|820.3|818.8|819.5|818.3|12
1644349530000|2022-02-08 19:45:30|820|818.5|820.3|818.8|820.3|818.8|820|818.5|0
1644349540000|2022-02-08 19:45:40|820.5|819|820.3|819|820.5|819|820.3|818.8|0
1644349550000|2022-02-08 19:45:50|820|818.8|820|818.8|820.3|818.8|820|818.8|0
1644349560000|2022-02-08 19:46:00|820.3|819|820.3|819|820.3|819|820|818.8|0
1644349570000|2022-02-08 19:46:10|820.5||820.3||820.5||820.3||0
1644349580000|2022-02-08 19:46:20|820.5|818.8|820.3|819|820.5|819|820.3|818.8|0
1644349590000|2022-02-08 19:46:30|820.5|819.3|820.5|819.3|820.5|819.3|820.5|819|0
1644349600000|2022-02-08 19:46:40|820.8||820.8||820.8||820.5||0
1644349610000|2022-02-08 19:46:50|820.5|819|820.5|819|820.5|819|820.5|819|0
1644349620000|2022-02-08 19:47:00|820.3|819.3|820.3|818.8|820.5|819.3|820.3|818.8|0
1644349630000|2022-02-08 19:47:10|820.5|819|820.5|819|820.5|819|820.3|819|0
1644349640000|2022-02-08 19:47:20|820.3||820.3||820.5||820.3||0
1644349650000|2022-02-08 19:47:30|820.5|819.3|820.8|819.3|820.8|819.3|820.3|819|0
1644349660000|2022-02-08 19:47:40||819.5||819.5||819.5||819.3|0
1644349670000|2022-02-08 19:47:50|820.5|819.3|820.8|819.3|820.8|819.5|820.5|819.3|2
1644349690000|2022-02-08 19:48:10||819.5||819.3||819.5||819.3|0
1644349700000|2022-02-08 19:48:20|820.5|819.5|820.8|819.3|820.8|819.5|820.5|819|0
1644349710000|2022-02-08 19:48:30|820.5|819|820.3|819|820.5|819.3|820.3|819|0
1644349720000|2022-02-08 19:48:40|820.5|818.8|820|818.8|820.5|818.8|819.8|818.5|1
1644349730000|2022-02-08 19:48:50||818.5||818.5||818.8||818.5|0
1644349740000|2022-02-08 19:49:00|820.3|818.8|820.3|819|820.5|819|820.3|818.8|0
1644349750000|2022-02-08 19:49:10|820.8|819.3|820.8|819.3|820.8|819.5|820.8|819.3|0
1644349770000|2022-02-08 19:49:30|820.5||820.8||820.8||820.5||0
1644349780000|2022-02-08 19:49:40|820.5|819|820.3|819|820.5|819.3|820.3|819|1
1644349790000|2022-02-08 19:49:50|820.5|818.8|820.5|819|820.5|819|820.5|818.8|1
1644349800000|2022-02-08 19:50:00|820.8|819.3|820.8|819.3|820.8|819.3|820.8|819.3|0
1644349810000|2022-02-08 19:50:10|820.5|819|820.5|819|820.8|819.3|820.5|819|0
1644349830000|2022-02-08 19:50:30|820.3|819.3|820.8|819.3|820.8|819.5|820.3|819.3|0
1644349840000|2022-02-08 19:50:40|820.3|819.5|820.8|819.3|820.8|819.5|820.3|819|1
1644349850000|2022-02-08 19:50:50|820.5|819|820.3|818.8|820.5|819|820.3|818.8|2
1644349860000|2022-02-08 19:51:00|820.5|819|820.5|819.3|820.5|819.3|820.5|819|0
1644349870000|2022-02-08 19:51:10||819||819.3||819.3||819|0
1644349880000|2022-02-08 19:51:20|820.8|819.5|820.8|819.5|820.8|819.5|820.8|819.5|0
1644349890000|2022-02-08 19:51:30|820.5|819.3|820.8|819.5|820.8|819.5|820.5|819.3|0
1644349900000|2022-02-08 19:51:40|821||821||821||821||0
1644349910000|2022-02-08 19:51:50||819.8||819.8||819.8||819.8|0
1644349920000|2022-02-08 19:52:00|820.8|819.5|821|819.5|821|819.5|820.8|819.5|0
1644349940000|2022-02-08 19:52:20|820.8|819.8|821|819.5|821|819.8|820.8|819.5|0
1644349950000|2022-02-08 19:52:30||819.8||819.8||819.8||819.8|0
1644349960000|2022-02-08 19:52:40||819.5||819.5||819.5||819.5|1
1644349990000|2022-02-08 19:53:10|821.3|819.8|821.3|820|821.5|820|821.3|819.8|0
1644350000000|2022-02-08 19:53:20|821.5|819.8|821.5|820|821.5|820|821.5|819.8|0
1644350030000|2022-02-08 19:53:50|821.3|819.8|821.3|819.8|821.3|819.8|821.3|819.8|0
1644350040000|2022-02-08 19:54:00|821.5|820|821.5|820|821.5|820|821.3|820|0
1644350050000|2022-02-08 19:54:10|821.3|820.3|821.5|820|821.5|820.3|821.3|820|1
1644350060000|2022-02-08 19:54:20|821.3||821.5||821.5||821.3||0
1644350090000|2022-02-08 19:54:50|||||||||1
1644350100000|2022-02-08 19:55:00|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644350110000|2022-02-08 19:55:10|821.5||821.8||821.8||821.5||0
1644350130000|2022-02-08 19:55:30|821.5||821.5||821.8||821.5||0
1644350140000|2022-02-08 19:55:40||820||820||820.3||820|3
1644350160000|2022-02-08 19:56:00||820.3||820||820.3||820|0
1644350170000|2022-02-08 19:56:10||820.3||820||820.3||820|0
1644350190000|2022-02-08 19:56:30|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|2
1644350200000|2022-02-08 19:56:40|821.5|820|821.5|820|821.5|820|821.5|820|0
1644350220000|2022-02-08 19:57:00||820.3||820||820.3||820|0
1644350230000|2022-02-08 19:57:10|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820|0
1644350250000|2022-02-08 19:57:30|821.5|820.5|821.8|820.3|821.8|820.5|821.5|820.3|0
1644350260000|2022-02-08 19:57:40|821.5||821.8||821.8||821.5||0
1644350290000|2022-02-08 19:58:10|821.5|820|821.8|820.3|821.8|820.3|821.3|820|0
1644350310000|2022-02-08 19:58:30|821.5||821.8||821.8||821.5||0
1644350320000|2022-02-08 19:58:40|821.5||821.8||821.8||821.5||0
1644350330000|2022-02-08 19:58:50||820.5||820.3||820.5||820.3|0
1644350340000|2022-02-08 19:59:00|821.5|820.5|821.8|820.5|821.8|820.5|821.5|820.3|0
1644350350000|2022-02-08 19:59:10||820.3||820.3||820.3||820.3|0
1644350410000|2022-02-08 20:00:10|821.5|820|821.3|819.8|821.5|820|821.3|819.8|0
1644350420000|2022-02-08 20:00:20|821.5|820|821.8|820.3|821.8|820.3|821.5|820|0
1644350430000|2022-02-08 20:00:30|822|820.5|822|820.5|822|820.5|822|820.3|0
1644350440000|2022-02-08 20:00:40|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644350450000|2022-02-08 20:00:50||820.5||820.5||820.5||820.5|0
1644350460000|2022-02-08 20:01:00|822|820.3|821.8|820.5|822|820.5|821.8|820.3|0
1644350470000|2022-02-08 20:01:10|822||821.8||822||821.8||0
1644350480000|2022-02-08 20:01:20|822|820.3|821.8|820.3|822|820.3|821.8|820.3|0
1644350490000|2022-02-08 20:01:30|821.5||821.5||821.8||821.5||0
1644350500000|2022-02-08 20:01:40|821.8|820|821.8|820.3|821.8|820.3|821.5|820|0
1644350510000|2022-02-08 20:01:50|821.5||821.8||821.8||821.5||0
1644350520000|2022-02-08 20:02:00|821.5||821.5||821.8||821.5||0
1644350530000|2022-02-08 20:02:10|821.8|820|821.5|820|821.8|820|821.3|820|0
1644350540000|2022-02-08 20:02:20|821.3||821.5||821.5||821.3||0
1644350550000|2022-02-08 20:02:30|821.3|819.8|821.3|819.8|821.5|820|821.3|819.8|0
1644350560000|2022-02-08 20:02:40|821.5|820|821.5|820|821.5|820|821.5|819.8|0
1644350570000|2022-02-08 20:02:50|821.3||821.5||821.5||821.3||0
1644350580000|2022-02-08 20:03:00||820.3||820.3||820.3||820.3|0
1644350590000|2022-02-08 20:03:10|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.3|0
1644350600000|2022-02-08 20:03:20||820.3||820.3||820.5||820.3|0
1644350620000|2022-02-08 20:03:40|822|820.5|822|820.5|822|820.5|821.8|820.3|0
1644350630000|2022-02-08 20:03:50||820.8||820.5||820.8||820.5|0
1644350650000|2022-02-08 20:04:10|821.8||821.8||821.8||821.8||0
1644350660000|2022-02-08 20:04:20|822||821.8||822||821.8||0
1644350670000|2022-02-08 20:04:30|822||822||822||822||0
1644350680000|2022-02-08 20:04:40|821.8||822||822||821.8||0
1644350770000|2022-02-08 20:06:10||820.8||820.5||820.8||820.5|0
1644350800000|2022-02-08 20:06:40|821.8||822||822||821.8||0
1644350810000|2022-02-08 20:06:50|821.8|820.3|821.8|820.3|821.8|820.3|821.5|820.3|0
1644350820000|2022-02-08 20:07:00|821.5||821.5||821.8||821.5||0
1644350830000|2022-02-08 20:07:10|821.8|820|821.8|820.3|821.8|820.3|821.8|820|0
1644350840000|2022-02-08 20:07:20|822|820.5|822|820.5|822|820.5|822|820.5|0
1644350850000|2022-02-08 20:07:30|821.8||822||822||821.8||0
1644350860000|2022-02-08 20:07:40|821.8|820.3|821.8|820.3|822|820.3|821.8|820.3|0
1644350870000|2022-02-08 20:07:50|821.5||821.8||821.8||821.5||0
1644350890000|2022-02-08 20:08:10|821.5|820|821.5|820|821.8|820|821.5|820|0
1644350900000|2022-02-08 20:08:20|821.8|820.3|821.8|820.3|821.8|820.3|821.5|820.3|0
1644350910000|2022-02-08 20:08:30|821.5||821.8||821.8||821.5||0
1644350920000|2022-02-08 20:08:40|821.5||821.8||821.8||821.5||0
1644350930000|2022-02-08 20:08:50|821.5|820|821.3|820|821.8|820|821.3|820|0
1644350940000|2022-02-08 20:09:00|821.5|820.3|821.5|820.3|821.5|820.3|821.3|820|0
1644350950000|2022-02-08 20:09:10||820||820.3||820.3||820|0
1644350960000|2022-02-08 20:09:20|821.8||821.8||821.8||821.5||0
1644350970000|2022-02-08 20:09:30|821.5||821.5||821.5||821.5||0
1644350980000|2022-02-08 20:09:40|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.5|3
1644350990000|2022-02-08 20:09:50||820.3||820.3||820.3||820.3|0
1644351000000|2022-02-08 20:10:00|821.5||821.8||821.8||821.5||0
1644351010000|2022-02-08 20:10:10|822|820.5|822|820.5|822|820.5|822|820.5|0
1644351020000|2022-02-08 20:10:20|821.8||821.8||821.8||821.8||0
1644351030000|2022-02-08 20:10:30|822||822||822||821.8||0
1644351050000|2022-02-08 20:10:50|821.8|820.3|822|820.5|822|820.5|821.5|820.3|0
1644351060000|2022-02-08 20:11:00|821.8|820.3|822|820.5|822|820.5|821.8|820.3|0
1644351070000|2022-02-08 20:11:10|821.8||822||822||821.8||0
1644351100000|2022-02-08 20:11:40|822.3|820.8|822.3|820.8|822.3|820.8|822|820.8|0
1644351110000|2022-02-08 20:11:50|822|820.5|822|820.5|822|820.5|822|820.5|1
1644351130000|2022-02-08 20:12:10|821.8||822||822||821.8||0
1644351150000|2022-02-08 20:12:30|821.8||822||822||821.8||0
1644351200000|2022-02-08 20:13:20||820.8||820.5||820.8||820.5|0
1644351220000|2022-02-08 20:13:40||820.8||820.5||820.8||820.5|0
1644351230000|2022-02-08 20:13:50|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644351300000|2022-02-08 20:15:00|822||822.3||822.3||822||0
1644351330000|2022-02-08 20:15:30||821||820.8||821||820.8|0
1644351340000|2022-02-08 20:15:40||821||820.8||821||820.8|0
1644351360000|2022-02-08 20:16:00|822||822.3||822.3||822||0
1644351370000|2022-02-08 20:16:10|822.5|821|822.3|820.8|822.5|821|822.3|820.8|0
1644351430000|2022-02-08 20:17:10|822||822.3||822.3||822||0
1644351440000|2022-02-08 20:17:20|822|820.5|822|820.5|822.3|820.5|822|820.5|0
1644351480000|2022-02-08 20:18:00|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.5|0
1644351490000|2022-02-08 20:18:10|822||822.3||822.3||822||0
1644351500000|2022-02-08 20:18:20|822.5|821|822.8|821.3|822.8|821.3|822.5|821|0
1644351520000|2022-02-08 20:18:40|822.5|821|822.8|821.3|822.8|821.3|822.5|821|0
1644351540000|2022-02-08 20:19:00|822.5||822.8||822.8||822.5||0
1644351550000|2022-02-08 20:19:10|822.5||822.8||822.8||822.5||0
1644351560000|2022-02-08 20:19:20|822.5|821|822.5|821|822.5|821|822.5|821|0
1644351590000|2022-02-08 20:19:50|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821.3|0
1644351620000|2022-02-08 20:20:20|822.5|821|822.5|821|822.5|821|822.5|821|0
1644351640000|2022-02-08 20:20:40|822.8|821.3|822.8|821.3|822.8|821.5|822.8|821.3|2
1644351650000|2022-02-08 20:20:50||821.5||821.3||821.5||821.3|0
1644351660000|2022-02-08 20:21:00|823|821.5|822.8|821.3|823|821.5|822.8|821.3|0
1644351670000|2022-02-08 20:21:10|822.5|821|822.5|821|822.8|821.3|822.5|821|0
1644351710000|2022-02-08 20:21:50||821.3||821||821.3||821|0
1644351720000|2022-02-08 20:22:00|822.8|821.3|822.8|821.3|823|821.5|822.8|821.3|0
1644351740000|2022-02-08 20:22:20|823|821.5|823|821.5|823|821.5|823|821.5|0
1644351750000|2022-02-08 20:22:30||821.8||821.5||821.8||821.5|0
1644351770000|2022-02-08 20:22:50|822.8|821.3|822.8|821.3|823|821.3|822.8|821.3|0
1644351780000|2022-02-08 20:23:00|823|821.5|823|821.5|823|821.5|823|821.3|0
1644351800000|2022-02-08 20:23:20||821.8||821.5||821.8||821.5|0
1644351840000|2022-02-08 20:24:00||821.8||821.5||821.8||821.5|0
1644351870000|2022-02-08 20:24:30||821.8||821.5||821.8||821.5|0
1644351890000|2022-02-08 20:24:50|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821.3|0
1644351900000|2022-02-08 20:25:00||821.5||821.3||821.5||821.3|0
1644351930000|2022-02-08 20:25:30|822.5|821|822.5|821|822.5|821|822.5|821|0
1644351940000|2022-02-08 20:25:40|822.8|821.3|822.8|821.5|822.8|821.5|822.8|821|0
1644351950000|2022-02-08 20:25:50|823||823||823||823||0
1644351960000|2022-02-08 20:26:00||821.8||821.5||821.8||821.5|0
1644351980000|2022-02-08 20:26:20||821.8||821.5||821.8||821.5|0
1644351990000|2022-02-08 20:26:30||821.8||821.5||821.8||821.5|0
1644352000000|2022-02-08 20:26:40||821.8||821.5||821.8||821.5|0
1644352010000|2022-02-08 20:26:50|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|0
1644352050000|2022-02-08 20:27:30|823|821.3|823|821.5|823.3|821.8|822.8|821.3|2
1644352060000|2022-02-08 20:27:40|823.3|821.8|823.5|822|823.5|822|823.3|821.8|1
1644352080000|2022-02-08 20:28:00|823.3||823.5||823.5||823.3||0
1644352100000|2022-02-08 20:28:20|823.8|822.3|823.8|822.3|823.8|822.3|823.8|822.3|0
1644352110000|2022-02-08 20:28:30|823.5|822|823.5|822|823.8|822.3|823.5|822|0
1644352130000|2022-02-08 20:28:50|823.3|821.8|823.3|822|823.5|822|823.3|821.8|0
1644352140000|2022-02-08 20:29:00|823.5|822.3|823.5|822|823.8|822.3|823.5|822|0
1644352150000|2022-02-08 20:29:10|823.3|821.8|823.3|821.8|823.5|822|823.3|821.8|0
1644352170000|2022-02-08 20:29:30||822||822||822||821.8|0
1644352180000|2022-02-08 20:29:40|823.5|821.8|823.3|821.8|823.5|822|823.3|821.8|0
1644352190000|2022-02-08 20:29:50|823.5|822|823.5|822|823.5|822|823.3|822|0
1644352200000|2022-02-08 20:30:00|823.3|822.3|823.5|822|823.5|822.3|823.3|822|0
1644352210000|2022-02-08 20:30:10||822.3||822||822.3||822|0
1644352220000|2022-02-08 20:30:20|823.3||823.3||823.5||823.3||0
1644352230000|2022-02-08 20:30:30|823.5|821.8|823.3|821.8|823.5|821.8|823.3|821.8|0
1644352240000|2022-02-08 20:30:40|823.5|822|823.5|822.3|823.5|822.3|823.5|822|0
1644352250000|2022-02-08 20:30:50|823.8|822.5|823.8|822.5|823.8|822.5|823.8|822.3|0
1644352260000|2022-02-08 20:31:00||822.3||822.3||822.5||822.3|0
1644352280000|2022-02-08 20:31:20||822.5||822.3||822.5||822.3|0
1644352300000|2022-02-08 20:31:40|823.5|822|823.5|822|823.5|822|823.5|822|0
1644352310000|2022-02-08 20:31:50|823.8|822.3|823.8|822.3|823.8|822.3|823.5|822|0
1644352320000|2022-02-08 20:32:00|823.5|822|823.5|822|823.8|822|823.5|822|0
1644352330000|2022-02-08 20:32:10|823.8|822.3|823.8|822.3|823.8|822.3|823.8|822.3|0
1644352340000|2022-02-08 20:32:20|824|822.5|823.8|822.3|824|822.5|823.8|822.3|0
1644352350000|2022-02-08 20:32:30||822.5||822.3||822.5||822.3|0
1644352380000|2022-02-08 20:33:00|824|822.5|823.8|822.3|824|822.5|823.8|822.3|0
1644352390000|2022-02-08 20:33:10|823.5|822|823.5|822|823.5|822|823.3|822|0
1644352400000|2022-02-08 20:33:20|823.3||823.5||823.5||823.3||0
1644352410000|2022-02-08 20:33:30|823.3||823.5||823.5||823.3||0
1644352430000|2022-02-08 20:33:50|823.3||823.5||823.5||823.3||0
1644352440000|2022-02-08 20:34:00|823.3||823.5||823.5||823.3||0
1644352450000|2022-02-08 20:34:10|823.3|821.5|823|821.5|823.5|821.8|823|821.5|7
1644352460000|2022-02-08 20:34:20||821.8||821.5||821.8||821.5|4
1644352480000|2022-02-08 20:34:40||821.8||821.5||821.8||821.5|0
1644352490000|2022-02-08 20:34:50|822.8|821.8|822.8|821.3|822.8|821.8|822.8|821.3|2
1644352500000|2022-02-08 20:35:00|823|821.5|823|821.5|823|821.8|823|821.5|0
1644352510000|2022-02-08 20:35:10|823.3|821.8|823|821.8|823.3|821.8|823|821.5|0
1644352520000|2022-02-08 20:35:20||821.5||821.5||821.5||821.5|0
1644352530000|2022-02-08 20:35:30|823.3|821.8|823.3|821.8|823.3|822|823.3|821.8|1
1644352540000|2022-02-08 20:35:40|823.5|822|823.5|822|823.5|822|823.3|822|0
1644352550000|2022-02-08 20:35:50||822.3||822.3||822.3||822.3|0
1644352560000|2022-02-08 20:36:00|823.8|822.5|823.5|822|823.8|822.5|823.3|822|0
1644352570000|2022-02-08 20:36:10||822.3||822||822.3||822|0
1644352590000|2022-02-08 20:36:30|823.3||823.5||823.5||823.3||0
1644352610000|2022-02-08 20:36:50|823.3||823.3||823.5||823.3||0
1644352620000|2022-02-08 20:37:00||821.8||821.8||821.8||821.8|0
1644352650000|2022-02-08 20:37:30|823.5|822|823.8|822.3|823.8|822.3|823.5|822|2
1644352680000|2022-02-08 20:38:00|823.5|822|823.5|822|823.5|822|823.5|822|0
1644352690000|2022-02-08 20:38:10|823.8|822.3|823.5|822|823.8|822.3|823.5|822|0
1644352700000|2022-02-08 20:38:20|823.8|822.3|823.8|822.3|823.8|822.3|823.8|822.3|0
1644352710000|2022-02-08 20:38:30|823.5|822|823.8|822.3|823.8|822.3|823.5|822|0
1644352750000|2022-02-08 20:39:10|823.5||823.8||823.8||823.5||1
1644352770000|2022-02-08 20:39:30||822.5||822.5||822.5||822.5|0
1644352780000|2022-02-08 20:39:40||822.3||822.5||822.5||822.3|0
1644352790000|2022-02-08 20:39:50||822.3||822.3||822.5||822.3|0
1644352800000|2022-02-08 20:40:00||822.5||822.3||822.5||822.3|2
1644352810000|2022-02-08 20:40:10||822.5||822.5||822.5||822.3|0
1644352820000|2022-02-08 20:40:20||822.3||822.3||822.3||822.3|0
1644352830000|2022-02-08 20:40:30||822.5||822.5||822.5||822.5|0
1644352850000|2022-02-08 20:40:50|824||824||824||824||1
1644352860000|2022-02-08 20:41:00|824.3|822.8|824.3|822.8|824.3|823|824.3|822.5|0
1644352920000|2022-02-08 20:42:00|824.5|823|824.5|823|824.5|823|824.5|823|0
1644352950000|2022-02-08 20:42:30|824.3|822.8|824|822.8|824.3|822.8|824|822.8|0
1644352960000|2022-02-08 20:42:40|824.3|822.5|824|822.5|824.3|822.8|824|822.5|0
1644352980000|2022-02-08 20:43:00||822.8||822.8||822.8||822.5|0
1644352990000|2022-02-08 20:43:10|824.3||824.3||824.3||824.3||0
1644353000000|2022-02-08 20:43:20|824||824.3||824.3||824||0
1644353020000|2022-02-08 20:43:40|824||824||824.3||824||0
1644353030000|2022-02-08 20:43:50|824.3|822.5|824|822.5|824.3|822.5|824|822.5|0
1644353040000|2022-02-08 20:44:00|823.8|822.3|823.8|822.3|823.8|822.5|823.8|822.3|0
1644353050000|2022-02-08 20:44:10||822.5||822.3||822.5||822.3|0
1644353060000|2022-02-08 20:44:20||822.5||822.3||822.5||822.3|0
1644353090000|2022-02-08 20:44:50||822.5||822.5||822.5||822.5|0
1644353100000|2022-02-08 20:45:00|823.5|822.3|823.8|822.5|823.8|822.5|823.5|822.3|0
1644353110000|2022-02-08 20:45:10|823.5|822.3|823.5|822|823.5|822.3|823.5|822|0
1644353120000|2022-02-08 20:45:20|823.3||823.5||823.5||823.3||0
1644353130000|2022-02-08 20:45:30|823.3||823.3||823.3||823.3||0
1644353140000|2022-02-08 20:45:40|823.5||823.5||823.5||823.5||0
1644353150000|2022-02-08 20:45:50|823.3||823.3||823.3||823.3||0
1644353160000|2022-02-08 20:46:00|823.5|822.3|823.5|822.3|823.5|822.3|823.5|822|0
1644353170000|2022-02-08 20:46:10||822||822.3||822.3||822|0
1644353180000|2022-02-08 20:46:20|823.8|822.5|823.8|822.5|823.8|822.5|823.8|822.5|0
1644353190000|2022-02-08 20:46:30||822.3||822.3||822.3||822.3|0
1644353200000|2022-02-08 20:46:40||822.5||822.5||822.5||822.3|0
1644353210000|2022-02-08 20:46:50||822.3||822.3||822.3||822.3|3
1644353220000|2022-02-08 20:47:00||822.5||822.3||822.5||822.3|0
1644353230000|2022-02-08 20:47:10||822.5||822.5||822.5||822.3|0
1644353240000|2022-02-08 20:47:20|823.5|822.3|823.8|822.3|823.8|822.5|823.5|822.3|0
1644353250000|2022-02-08 20:47:30||822.5||822.3||822.5||822.3|0
1644353270000|2022-02-08 20:47:50|823.5||823.8||823.8||823.5||0
1644353280000|2022-02-08 20:48:00|823.5|822.5|823.5|822.3|823.5|822.5|823.5|822.3|0
1644353290000|2022-02-08 20:48:10|823.8||823.8||823.8||823.5||0
1644353300000|2022-02-08 20:48:20|823.5||823.5||823.5||823.5||0
1644353310000|2022-02-08 20:48:30|823.8||823.8||823.8||823.8||0
1644353320000|2022-02-08 20:48:40||822.5||822.3||822.5||822.3|2
1644353330000|2022-02-08 20:48:50|824|822.5|823.8|822.5|824|822.5|823.8|822.5|0
1644353340000|2022-02-08 20:49:00|824||824||824||824||0
1644353350000|2022-02-08 20:49:10|823.8||823.8||824||823.8||0
1644353360000|2022-02-08 20:49:20||822.3||822.3||822.5||822.3|0
1644353370000|2022-02-08 20:49:30|823.5|822.5|823.8|822.5|823.8|822.5|823.5|822.3|0
1644353380000|2022-02-08 20:49:40||822.3||822.3||822.3||822.3|0
1644353390000|2022-02-08 20:49:50||822.5||822.3||822.5||822.3|0
1644353400000|2022-02-08 20:50:00|824|822.5|824|822.5|824|822.5|823.8|822.5|0
1644353410000|2022-02-08 20:50:10|824.3|822.8|824.3|822.8|824.3|822.8|824.3|822.8|1
1644353420000|2022-02-08 20:50:20|824||824||824.3||824||0
1644353430000|2022-02-08 20:50:30|823.8|822.5|824|822.8|824.3|822.8|823.8|822.5|0
1644353440000|2022-02-08 20:50:40|824.3|823|824.3|823|824.3|823|824.3|823|0
1644353450000|2022-02-08 20:50:50|824.5|823.3|824.8|823.3|824.8|823.3|824.5|823.3|1
1644353460000|2022-02-08 20:51:00|824.5|823.5|824.8|823.5|824.8|823.5|824.5|823.3|0
1644353470000|2022-02-08 20:51:10|824.5|823.3|824.8|823.3|824.8|823.3|824.5|823.3|0
1644353480000|2022-02-08 20:51:20|824.5||824.5||824.8||824.5||0
1644353490000|2022-02-08 20:51:30|824.8||824.5||824.8||824.5||0
1644353500000|2022-02-08 20:51:40|824.8||824.5||824.8||824.5||0
1644353520000|2022-02-08 20:52:00|824.8||824.8||824.8||824.5||0
1644353530000|2022-02-08 20:52:10|824.5||824.8||824.8||824.5||0
1644353540000|2022-02-08 20:52:20||823.5||823.5||823.5||823.5|0
1644353550000|2022-02-08 20:52:30|825||824.8||825||824.8||0
1644353560000|2022-02-08 20:52:40|825||824.8||825||824.8||0
1644353580000|2022-02-08 20:53:00|825|823.8|825|823.8|825.3|823.8|825|823.5|0
1644353590000|2022-02-08 20:53:10|825.3|824|825.3|823.8|825.3|824|825|823.8|0
1644353600000|2022-02-08 20:53:20|825.5|824|825.5|824|825.5|824|825.3|823.8|0
1644353610000|2022-02-08 20:53:30|825.3|824.3|825.5|824|825.5|824.3|825.3|824|0
1644353620000|2022-02-08 20:53:40|825.3||825.3||825.5||825.3||1
1644353630000|2022-02-08 20:53:50|825.5||825.3||825.5||825.3||0
1644353650000|2022-02-08 20:54:10|825|823.8|825|823.8|825|823.8|825|823.8|0
1644353660000|2022-02-08 20:54:20|825.3|824|825.3|823.8|825.3|824|825|823.8|0
1644353670000|2022-02-08 20:54:30|825||825||825.3||825||0
1644353680000|2022-02-08 20:54:40|825.3|824|825.3|824|825.3|824|825.3|824|0
1644353700000|2022-02-08 20:55:00|825|823.8|825.3|824|825.3|824|825|823.8|0
1644353710000|2022-02-08 20:55:10|825.5||825.3||825.5||825.3||0
1644353720000|2022-02-08 20:55:20|825.5||825.3||825.5||825.3||0
1644353730000|2022-02-08 20:55:30|825.5||825.3||825.5||825.3||0
1644353750000|2022-02-08 20:55:50|825.5|824.3|825.5|824|825.5|824.3|825.5|824|0
1644353760000|2022-02-08 20:56:00|825.3|824.3|825.3|824|825.5|824.3|825.3|824|0
1644353780000|2022-02-08 20:56:20|825.5||825.3||825.5||825.3||0
1644353810000|2022-02-08 20:56:50|825.5||825.3||825.5||825.3||0
1644353820000|2022-02-08 20:57:00|825.5|823.8|825|823.8|825.5|823.8|825|823.8|0
1644353830000|2022-02-08 20:57:10|825.3|824|825.3|824|825.3|824|825.3|824|0
1644353840000|2022-02-08 20:57:20|825|823.8|825.3|823.8|825.3|823.8|825|823.8|0
1644353850000|2022-02-08 20:57:30|825|824|825.3|824|825.3|824|825|823.8|0
1644353870000|2022-02-08 20:57:50||823.8||824||824||823.8|1
1644353890000|2022-02-08 20:58:10|825|823.8|825|823.8|825.3|824|825|823.8|3
1644353900000|2022-02-08 20:58:20|825.3||825||825.3||825||0
1644353910000|2022-02-08 20:58:30|825.3|824|825.3|823.8|825.3|824|825.3|823.8|0
1644353920000|2022-02-08 20:58:40|825.5|824|825.5|824|825.5|824|825.5|824|0
1644353930000|2022-02-08 20:58:50|825.3|823.8|824.8|823.5|825.3|823.8|824.8|823.3|0
1644353940000|2022-02-08 20:59:00|825|823.3|824.5|823|825|823.3|824.5|823|1
1644353950000|2022-02-08 20:59:10|824.3|823.3|824.5|823.3|824.5|823.3|824.3|823.3|0
1644353960000|2022-02-08 20:59:20|824.8|823|824.5|823|824.8|823|824.5|823|0
1644353970000|2022-02-08 20:59:30|824.8|823.3|824.8|823.3|824.8|823.3|824.5|823.3|0
1644354000000|2022-02-08 21:00:00|825|823.5|824.8|823.5|825|823.5|824.8|823.5|0
1644354010000|2022-02-08 21:00:10|825|823.8|825.3|823.8|825.3|823.8|825|823.8|1
1644354030000|2022-02-08 21:00:30|825.5|824|825.5|824|825.5|824|825.3|824|0
1644354050000|2022-02-08 21:00:50|825.3|823.8|825.3|823.8|825.3|823.8|825.3|823.8|0
1644354160000|2022-02-08 21:02:40|825||825||825||825||0
1644354200000|2022-02-08 21:03:20|||||||||9
1644354230000|2022-02-08 21:03:50||823.5||823.5||823.5||823.5|0
1644354240000|2022-02-08 21:04:00|824.8|823.3|824.5|823.3|824.8|823.5|824.5|823.3|0
1644354260000|2022-02-08 21:04:20|824.8|823.5|825|823.5|825|823.5|824.8|823.5|1
1644354280000|2022-02-08 21:04:40|824.8|823.3|824.8|823.3|825|823.5|824.8|823.3|0
1644354290000|2022-02-08 21:04:50|825|823.5|824.8|823.3|825|823.5|824.8|823.3|0
1644354310000|2022-02-08 21:05:10|825|823.5|825|823.3|825|823.5|825|823.3|0
1644354320000|2022-02-08 21:05:20||823.5||823.3||823.5||823.3|0
1644354330000|2022-02-08 21:05:30|824.8|823.5|824.8|823.3|824.8|823.5|824.8|823.3|0
1644354340000|2022-02-08 21:05:40|825|823.5|825|823.5|825|823.5|824.8|823.3|0
1644354360000|2022-02-08 21:06:00|824.8|823.3|824.8|823.3|824.8|823.3|824.8|823.3|0
1644354370000|2022-02-08 21:06:10|825||824.8||825||824.8||0
1644354380000|2022-02-08 21:06:20|825||824.8||825||824.8||0
1644354390000|2022-02-08 21:06:30|825||825||825||825||0
1644354400000|2022-02-08 21:06:40|824.8||824.8||824.8||824.8||0
1644354420000|2022-02-08 21:07:00|825||824.8||825||824.8||0
1644354430000|2022-02-08 21:07:10|825||824.8||825||824.8||0
1644354440000|2022-02-08 21:07:20|825||824.8||825||824.8||0
1644354450000|2022-02-08 21:07:30|824.5||824.5||824.5||824.5||0
1644354460000|2022-02-08 21:07:40|824.8|823|824.5|823|824.8|823|824.5|823|1
1644354470000|2022-02-08 21:07:50|824.8||824.8||824.8||824.8||0
1644354480000|2022-02-08 21:08:00|824.5||824.8||824.8||824.5||0
1644354490000|2022-02-08 21:08:10|824.5||824.8||824.8||824.5||0
1644354500000|2022-02-08 21:08:20|824.5||824.5||824.5||824.5||0
1644354520000|2022-02-08 21:08:40||822.8||822.8||822.8||822.8|0
1644354550000|2022-02-08 21:09:10||823||822.8||823||822.8|0
1644354590000|2022-02-08 21:09:50|824.3||824.5||824.5||824.3||0
1644354600000|2022-02-08 21:10:00||823||822.8||823||822.8|0
1644354610000|2022-02-08 21:10:10|824.8|823|824.8|823|824.8|823|824.8|823|0
1644354620000|2022-02-08 21:10:20|824.5||824.5||824.8||824.5||0
1644354630000|2022-02-08 21:10:30||822.8||822.8||822.8||822.8|0
1644354930000|2022-02-08 21:15:30||823||822.8||823||822.8|0
1644354940000|2022-02-08 21:15:40||823||823||823||823|0
1644354950000|2022-02-08 21:15:50||822.8||822.8||823||822.8|0
1644354970000|2022-02-08 21:16:10||823||822.8||823||822.8|0
1644355030000|2022-02-08 21:17:10|824.3|822.5|824.3|822.5|824.3|822.5|824.3|822.5|0
1644355040000|2022-02-08 21:17:20|824.5|822.8|824.5|822.8|824.5|822.8|824.5|822.5|0
1644355050000|2022-02-08 21:17:30|824.3|822.5|824.3|822.8|824.3|822.8|824.3|822.5|0
1644355070000|2022-02-08 21:17:50||822.5||822.5||822.5||822.5|0
1644355080000|2022-02-08 21:18:00||822.8||822.8||822.8||822.8|0
1644355090000|2022-02-08 21:18:10||822.5||822.8||822.8||822.5|0
1644355100000|2022-02-08 21:18:20|824.5|822.5|824.3|822.8|824.5|822.8|824.3|822.5|0
1644355110000|2022-02-08 21:18:30||822.5||822.5||822.5||822.5|0
1644355120000|2022-02-08 21:18:40||822.8||822.5||822.8||822.5|0
1644355130000|2022-02-08 21:18:50|824||824||824||824||0
1644355140000|2022-02-08 21:19:00|824.3||824.3||824.3||824.3||0
1644355150000|2022-02-08 21:19:10|824||824||824.3||824||0
1644355160000|2022-02-08 21:19:20|823.8|822.3|824|822.3|824|822.3|823.8|822.3|0
1644355170000|2022-02-08 21:19:30|823.8||823.8||823.8||823.8||0
1644355180000|2022-02-08 21:19:40|824|822|823.8|822.3|824|822.3|823.8|822|0
1644355190000|2022-02-08 21:19:50||822||822||822||822|0
1644355210000|2022-02-08 21:20:10||822.3||822.3||822.3||822.3|0
1644355280000|2022-02-08 21:21:20|823.5||823.8||823.8||823.5||0
1644355290000|2022-02-08 21:21:30|823.5|822|823.8|822|823.8|822|823.5|822|0
1644355300000|2022-02-08 21:21:40||822.3||822.3||822.3||822.3|0
1644355370000|2022-02-08 21:22:50||822||822||822||822|0
1644355380000|2022-02-08 21:23:00|823.5||823.8||823.8||823.5||0
1644355390000|2022-02-08 21:23:10||822.3||822.3||822.3||822.3|0
1644355430000|2022-02-08 21:23:50|823.5||823.5||823.5||823.5||0
1644355440000|2022-02-08 21:24:00|823.8||823.8||823.8||823.8||0
1644355460000|2022-02-08 21:24:20|824|822.5|824|822.5|824|822.5|823.8|822.3|0
1644355470000|2022-02-08 21:24:30|823.8|822.3|824|822.5|824|822.5|823.8|822.3|0
1644355480000|2022-02-08 21:24:40|823.8||824||824||823.8||0
1644355500000|2022-02-08 21:25:00|823.8||824||824||823.8||0
1644355550000|2022-02-08 21:25:50|823.8||824||824||823.8||0
1644355560000|2022-02-08 21:26:00|823.8||823.8||823.8||823.8||0
1644355570000|2022-02-08 21:26:10|824||824||824||823.8||0
1644355580000|2022-02-08 21:26:20|823.8|822.3|823.8|822.3|824|822.3|823.8|822.3|0
1644355600000|2022-02-08 21:26:40|824|822.5|823.8|822.5|824|822.5|823.8|822.5|0
1644355660000|2022-02-08 21:27:40|824||824||824||824||0
1644355670000|2022-02-08 21:27:50||822.8||822.5||822.8||822.5|0
1644355680000|2022-02-08 21:28:00||822.8||822.5||822.8||822.5|0
1644355710000|2022-02-08 21:28:30|824.3||824||824.3||824||0
1644355730000|2022-02-08 21:28:50||822.8||822.8||822.8||822.8|0
1644355740000|2022-02-08 21:29:00|824.3|823|824.3|822.8|824.3|823|824.3|822.8|0
1644355760000|2022-02-08 21:29:20|824.5|823|824.5|822.8|824.5|823|824.5|822.8|0
1644355780000|2022-02-08 21:29:40||822.5||822.5||822.5||822.5|0
1644355800000|2022-02-08 21:30:00|825.5|823.8|825.8|823.8|825.8|823.8|825.5|823.8|0
1644355810000|2022-02-08 21:30:10|825.5||825.5||825.5||825.5||0
1644355820000|2022-02-08 21:30:20|825.8||825.8||825.8||825.8||0
1644355830000|2022-02-08 21:30:30|825.5||825.8||825.8||825.5||0
1644355860000|2022-02-08 21:31:00||824||824||824||824|0
1644355880000|2022-02-08 21:31:20||823.8||823.8||823.8||823.8|0
1644355900000|2022-02-08 21:31:40|825.5|823.5|825.5|823.5|825.5|823.5|825.5|823.5|0
1644355910000|2022-02-08 21:31:50|825.8|823.8|825.8|823.8|825.8|823.8|825.8|823.8|0
1644355920000|2022-02-08 21:32:00|825.5|823.5|825.5|823.5|825.5|823.5|825.5|823.5|0
1644355980000|2022-02-08 21:33:00||823.3||823.3||823.3||823.3|5
1644355990000|2022-02-08 21:33:10|825.3||825.3||825.3||825.3||0
1644356000000|2022-02-08 21:33:20|825.5|823.5|825.5|823.5|825.5|823.5|825.5|823.5|0
1644356050000|2022-02-08 21:34:10||823.8||824||824||823.8|2
1644356060000|2022-02-08 21:34:20||823.8||824.3||824.3||823.8|2
1644356070000|2022-02-08 21:34:30|825.8|823.8|825.8|824|825.8|824.3|825.8|823.8|4
1644356090000|2022-02-08 21:34:50|826||826||826||826||52
1644356100000|2022-02-08 21:35:00|825.8|824.3|826|824.3|826|824.3|825.8|824.3|0
1644356140000|2022-02-08 21:35:40|826.8|824.8|827|825|827|825|826.8|824.8|53
1644356150000|2022-02-08 21:35:50|827.3|825.3|827|825.3|827.3|825.3|827|825.3|0
1644356170000|2022-02-08 21:36:10||825.5||825.5||825.5||825.5|0
1644356220000|2022-02-08 21:37:00|826.8|825.3|826.8|825.3|827|825.3|826.8|825.3|0
1644356240000|2022-02-08 21:37:20|827||826.8||827||826.8||0
1644356250000|2022-02-08 21:37:30|827|825.5|827|825.5|827|825.5|827|825.3|0
1644356280000|2022-02-08 21:38:00|826.8|825.3|826.8|825.3|826.8|825.3|826.8|825.3|0
1644356360000|2022-02-08 21:39:20|827||826.8||827||826.8||0
1644356370000|2022-02-08 21:39:30|827||826.8||827||826.8||0
1644356400000|2022-02-08 21:40:00||825||825||825||825|0
1644356430000|2022-02-08 21:40:30||825.3||825.3||825.3||825.3|0
1644356490000|2022-02-08 21:41:30|826.5|825|826.8|825|826.8|825|826.5|825|0
1644356500000|2022-02-08 21:41:40|826.5||826.5||826.5||826.5||0
1644356510000|2022-02-08 21:41:50|826.8||826.5||826.8||826.5||0
1644356530000|2022-02-08 21:42:10|826.8||826.8||826.8||826.8||0
1644356540000|2022-02-08 21:42:20|826.5||826.5||826.5||826.5||0
1644356570000|2022-02-08 21:42:50|826.8|825.3|826.8|825.3|826.8|825.3|826.8|825.3|0
1644356600000|2022-02-08 21:43:20|826.5|825|826.5|825|826.5|825|826.5|825|0
1644356750000|2022-02-08 21:45:50|826.3|824.8|826.3|824.8|826.3|824.8|826.3|824.8|0
1644356800000|2022-02-08 21:46:40|826.5||826.5||826.5||826.5||0
1644356820000|2022-02-08 21:47:00||825||825||825||825|0
1644356880000|2022-02-08 21:48:00||824.8||824.8||824.8||824.8|0
1644356920000|2022-02-08 21:48:40|826.8||826.8||826.8||826.8||0
1644356930000|2022-02-08 21:48:50|826.5||826.5||826.5||826.5||0
1644356940000|2022-02-08 21:49:00|826|824.5|826|824.5|826|824.5|826|824.5|0
1644356950000|2022-02-08 21:49:10|825.8|824.3|825.5|823.5|825.8|824.3|825.5|823.5|21
1644356960000|2022-02-08 21:49:20||823.3||823.5||823.5||823.3|0
1644356980000|2022-02-08 21:49:40|825|823.3|825|822.8|825|823.3|825|822.8|11
1644356990000|2022-02-08 21:49:50||823||823.3||823.3||823|0
1644357000000|2022-02-08 21:50:00||823||823.5||823.5||823|2
1644357020000|2022-02-08 21:50:20||823.3||823.3||823.3||823.3|0
1644357060000|2022-02-08 21:51:00||823.5||823.5||823.5||823.5|0
1644357090000|2022-02-08 21:51:30||823.8||823.8||823.8||823.8|0
1644357120000|2022-02-08 21:52:00|826|823.5|825.8|823.5|826|823.8|825.8|823.5|1
1644357140000|2022-02-08 21:52:20|825.5||825.5||825.5||825.5||0
1644357160000|2022-02-08 21:52:40|825.8||825.8||825.8||825.8||0
1644357190000|2022-02-08 21:53:10|825.5||825.5||825.5||825.5||0
1644357220000|2022-02-08 21:53:40|825.8||825.8||825.8||825.8||0
1644357260000|2022-02-08 21:54:20|825.5||825.5||825.5||825.5||0
1644357270000|2022-02-08 21:54:30||823.3||823.5||823.5||823.3|0
1644357300000|2022-02-08 21:55:00||823.3||823.5||823.5||823.3|0
1644357390000|2022-02-08 21:56:30|825.3|823.3|825.5|823.3|825.5|823.3|825.3|823.3|0
1644357490000|2022-02-08 21:58:10||823.5||823.5||823.5||823.5|0
1644357500000|2022-02-08 21:58:20||823.8||823.8||823.8||823.8|0
1644357510000|2022-02-08 21:58:30|825.8||825.8||825.8||825.8||0
1644357520000|2022-02-08 21:58:40||824||824||824||824|0
1644357560000|2022-02-08 21:59:20||823.8||823.8||823.8||823.8|0
1644357590000|2022-02-08 21:59:50|826|823.5|826|823.5|826|823.5|826|823.5|0
1644357600000|2022-02-08 22:00:00|826.3|823.3|825.5|823.3|826.3|823.3|825.5|823.3|0
1644357870000|2022-02-08 22:04:30|||||||||2
1644358350000|2022-02-08 22:12:30|825.8|823|825.8|823|825.8|823|825.3|823|0
1644359010000|2022-02-08 22:23:30|826|823.5|826|823.3|826|823.5|826|823.3|0
1644359230000|2022-02-08 22:27:10|826.3||826.3||826.3||826.3||0
1644360150000|2022-02-08 22:42:30||823.5||823.5||823.5||823.5|0
1644372000000|2022-02-09 02:00:00|824|822|824|822|824|822|824|821.8|0
1644372020000|2022-02-09 02:00:20||821.8||821.8||821.8||821.8|0
1644372030000|2022-02-09 02:00:30|823.8|822|824|821.8|824|822|823.8|821.8|0
1644372050000|2022-02-09 02:00:50|823.8|822|823.8|821.8|823.8|822|823.8|821.8|0
1644372060000|2022-02-09 02:01:00|823.5||823.5||823.8||823.5||0
1644372080000|2022-02-09 02:01:20|823.8||823.8||823.8||823.8||0
1644372200000|2022-02-09 02:03:20|823.5||823.5||823.5||823.5||0
1644372210000|2022-02-09 02:03:30|823.8||823.8||823.8||823.8||0
1644372220000|2022-02-09 02:03:40|823.5||823.5||823.8||823.5||0
1644372230000|2022-02-09 02:03:50|823.8||823.8||823.8||823.8||0
1644372280000|2022-02-09 02:04:40|823.5||823.8||823.8||823.5||0
1644372290000|2022-02-09 02:04:50|823.5||823.5||823.8||823.5||0
1644372300000|2022-02-09 02:05:00|823.8||823.8||823.8||823.8||0
1644372360000|2022-02-09 02:06:00|823.5||823.8||824||823.5||0
1644372370000|2022-02-09 02:06:10|823.5||823.8||823.8||823.5||0
1644372490000|2022-02-09 02:08:10|823.5||823.5||823.5||823.5||0
1644372500000|2022-02-09 02:08:20|823.8||823.8||823.8||823.8||0
1644372510000|2022-02-09 02:08:30|823.5||823.8||823.8||823.5||0
1644372700000|2022-02-09 02:11:40|824||824||824||824||0
1644372780000|2022-02-09 02:13:00||822||822||822||822|0
1644372790000|2022-02-09 02:13:10||822.3||822||822.3||822|0
1644372800000|2022-02-09 02:13:20||822.3||822.3||822.3||822.3|0
1644372810000|2022-02-09 02:13:30||822||822.3||822.3||822|0
1644372820000|2022-02-09 02:13:40||822||822||822||822|0
1644372830000|2022-02-09 02:13:50||821.8||822||822||821.8|0
1644372860000|2022-02-09 02:14:20||821.8||822||822||821.8|0
1644372920000|2022-02-09 02:15:20||822.3||822||822.3||822|0
1644372940000|2022-02-09 02:15:40||822.3||822||822.3||821.8|0
1644372960000|2022-02-09 02:16:00||821.8||822||822||821.8|0
1644372980000|2022-02-09 02:16:20||821.8||821.8||822||821.8|0
1644372990000|2022-02-09 02:16:30||822||822||822||822|0
1644373000000|2022-02-09 02:16:40||821.8||821.8||821.8||821.8|0
1644373010000|2022-02-09 02:16:50||822||822||822||822|0
1644373030000|2022-02-09 02:17:10||821.8||822||822||821.8|0
1644373040000|2022-02-09 02:17:20||821.8||821.8||822||821.8|0
1644373050000|2022-02-09 02:17:30||822||822||822||821.8|0
1644373060000|2022-02-09 02:17:40||821.8||821.8||821.8||821.8|0
1644373070000|2022-02-09 02:17:50||822||822||822||822|0
1644373080000|2022-02-09 02:18:00||821.8||822||822||821.8|0
1644373090000|2022-02-09 02:18:10||821.8||821.8||821.8||821.8|0
1644373100000|2022-02-09 02:18:20||822||821.8||822||821.8|0
1644373110000|2022-02-09 02:18:30||822||822||822||822|0
1644373120000|2022-02-09 02:18:40||821.8||821.8||822||821.8|0
1644373130000|2022-02-09 02:18:50||822||822||822||822|0
1644373180000|2022-02-09 02:19:40||821.8||821.8||822||821.8|0
1644373190000|2022-02-09 02:19:50|823.8||823.8||823.8||823.5||0
1644373200000|2022-02-09 02:20:00|823.5||823.5||823.5||823.5||0
1644373210000|2022-02-09 02:20:10|823.8||823.8||823.8||823.8||0
1644373220000|2022-02-09 02:20:20|823.5||823.8||823.8||823.5||0
1644373280000|2022-02-09 02:21:20|823.5||823.8||823.8||823.5||0
1644373300000|2022-02-09 02:21:40|823.5||823.8||823.8||823.5||0
1644373340000|2022-02-09 02:22:20|824||824||824||824||0
1644373350000|2022-02-09 02:22:30||822||821.8||822||821.8|0
1644373360000|2022-02-09 02:22:40||822||821.8||822||821.8|0
1644373390000|2022-02-09 02:23:10||822||821.8||822||821.8|0
1644373480000|2022-02-09 02:24:40|823.8||823.8||823.8||823.8||0
1644373520000|2022-02-09 02:25:20|823.5||823.5||823.5||823.5||0
1644373530000|2022-02-09 02:25:30|823.8||823.8||823.8||823.8||0
1644373550000|2022-02-09 02:25:50|823.5||823.5||823.5||823.5||0
1644373560000|2022-02-09 02:26:00|823.8||823.8||823.8||823.5||0
1644373570000|2022-02-09 02:26:10|823.5||823.5||823.5||823.5||0
1644373600000|2022-02-09 02:26:40|823.8||823.8||823.8||823.8||0
1644373610000|2022-02-09 02:26:50|823.5||823.5||823.5||823.5||0
1644373630000|2022-02-09 02:27:10|823.3|821.3|823|821.3|823.3|821.3|822.8|821.3|0
1644373660000|2022-02-09 02:27:40|822.8||823||823||822.8||0
1644373680000|2022-02-09 02:28:00|822.8||822.8||822.8||822.8||0
1644373690000|2022-02-09 02:28:10|823|821.5|823|821.3|823|821.5|823|821.3|1
1644373700000|2022-02-09 02:28:20|823.5||823.5||823.5||823.5||65
1644373750000|2022-02-09 02:29:10|823.8|821.8|823.8|821.8|823.8|821.8|823.8|821.8|0
1644373760000|2022-02-09 02:29:20|824||823.8||824||823.8||0
1644373800000|2022-02-09 02:30:00|823.5||823.5||823.8||823.5||0
1644373810000|2022-02-09 02:30:10|823.3|821.5|823.5|821.8|823.5|821.8|823.3|821.5|0
1644373820000|2022-02-09 02:30:20||821.5||821.8||821.8||821.5|0
1644373830000|2022-02-09 02:30:30|823.3|821.5|823.5|821.5|823.5|821.5|823.3|821.5|0
1644373840000|2022-02-09 02:30:40||821.8||821.8||821.8||821.5|0
1644373850000|2022-02-09 02:30:50|823.8|822|823.8|822|823.8|822|823.5|822|0
1644373860000|2022-02-09 02:31:00|824|822.3|824|822.3|824|822.3|824|822.3|0
1644373890000|2022-02-09 02:31:30|823.8|822|824|822|824|822|823.8|822|0
1644373900000|2022-02-09 02:31:40||822.3||822.3||822.3||822|0
1644373910000|2022-02-09 02:31:50||822||822||822.3||822|0
1644373920000|2022-02-09 02:32:00|823.8|822.3|823.8|822|824|822.3|823.8|822|0
1644373930000|2022-02-09 02:32:10|823.5|821.8|823.5|821.8|823.5|821.8|823.5|821.8|0
1644373940000|2022-02-09 02:32:20||822||822||822||822|0
1644373950000|2022-02-09 02:32:30|823.8|821.8|823.5|821.8|823.8|822|823.5|821.8|0
1644373960000|2022-02-09 02:32:40|823.8|822|823.8|822|823.8|822|823.5|822|0
1644373970000|2022-02-09 02:32:50|824||823.8||824||823.8||0
1644373980000|2022-02-09 02:33:00|824||824||824||824||0
1644373990000|2022-02-09 02:33:10|823.8||824||824||823.8||0
1644374040000|2022-02-09 02:34:00||822.3||822.3||822.3||822.3|0
1644374050000|2022-02-09 02:34:10||822||822||822||822|0
1644374060000|2022-02-09 02:34:20|823.8||824||824||823.8||0
1644374080000|2022-02-09 02:34:40||822.3||822.3||822.3||822.3|0
1644374090000|2022-02-09 02:34:50||822||822||822||822|0
1644374100000|2022-02-09 02:35:00|823.8|822.3|823.8|822.3|824|822.3|823.8|822.3|0
1644374120000|2022-02-09 02:35:20|824||824||824||824||0
1644374170000|2022-02-09 02:36:10|823.8||824||824||823.8||0
1644374240000|2022-02-09 02:37:20|824.3||824||824.3||824||0
1644374260000|2022-02-09 02:37:40|824.3||824.3||824.3||824.3||0
1644374270000|2022-02-09 02:37:50|824||824.3||824.3||824||0
1644374290000|2022-02-09 02:38:10|824||824||824||824||0
1644374310000|2022-02-09 02:38:30|824.3||824.3||824.3||824||0
1644374360000|2022-02-09 02:39:20|824||824||824.3||824||0
1644374380000|2022-02-09 02:39:40|824.3||824.3||824.3||824||0
1644374390000|2022-02-09 02:39:50|824||824.3||824.3||824||0
1644374400000|2022-02-09 02:40:00|824||824.3||824.3||824||0
1644374410000|2022-02-09 02:40:10|824||824.3||824.3||824||0
1644374430000|2022-02-09 02:40:30|824||824||824||824||0
1644374450000|2022-02-09 02:40:50|824.3||824||824.3||824||0
1644374460000|2022-02-09 02:41:00|824.3||824.3||824.3||824||0
1644374480000|2022-02-09 02:41:20|824||824.3||824.3||824||0
1644374490000|2022-02-09 02:41:30|824||824.3||824.3||824||0
1644374500000|2022-02-09 02:41:40|824||824||824||824||0
1644374560000|2022-02-09 02:42:40|823.8||824||824||823.8||0
1644374580000|2022-02-09 02:43:00|823.8||823.8||823.8||823.8||0
1644374600000|2022-02-09 02:43:20|824||824.3||824.3||824||0
1644374610000|2022-02-09 02:43:30|824||824.3||824.3||824||0
1644374640000|2022-02-09 02:44:00|824.5||824.5||824.5||824.5||0
1644374690000|2022-02-09 02:44:50|824.3||824.3||824.3||824.3||0
1644374700000|2022-02-09 02:45:00|824||824.3||824.3||824||0
1644374710000|2022-02-09 02:45:10|824||824||824||824||0
1644374720000|2022-02-09 02:45:20|824.3||824||824.3||824||0
1644374730000|2022-02-09 02:45:30|824.3||824.3||824.3||824||0
1644374770000|2022-02-09 02:46:10|824||824||824.3||824||0
1644374780000|2022-02-09 02:46:20|824.3||824||824.3||824||0
1644374790000|2022-02-09 02:46:30|824.3||824||824.3||824||0
1644374960000|2022-02-09 02:49:20|823.8|821.8|823.8|821.8|823.8|821.8|823.8|821.8|0
1644375030000|2022-02-09 02:50:30|824||824||824||824||0
1644375060000|2022-02-09 02:51:00||822.3||822||822.3||822|0
1644375080000|2022-02-09 02:51:20||821.8||821.8||821.8||821.8|0
1644375110000|2022-02-09 02:51:50||822.3||822.3||822.3||822|0
1644375130000|2022-02-09 02:52:10||822||822.3||822.3||822|0
1644375160000|2022-02-09 02:52:40||822||822||822||822|0
1644375180000|2022-02-09 02:53:00||821.8||822||822||821.8|0
1644375190000|2022-02-09 02:53:10||821.8||821.8||822||821.8|0
1644375200000|2022-02-09 02:53:20||822||821.8||822||821.8|0
1644375230000|2022-02-09 02:53:50||822||822.3||822.3||822|0
1644375240000|2022-02-09 02:54:00||822||822||822||822|0
1644375260000|2022-02-09 02:54:20||822.3||822.3||822.3||822.3|0
1644375280000|2022-02-09 02:54:40||822||822||822||821.8|0
1644375330000|2022-02-09 02:55:30||822.3||822||822.3||822|0
1644375360000|2022-02-09 02:56:00||822.3||822||822.3||822|0
1644375370000|2022-02-09 02:56:10||822.3||822||822.3||822|0
1644375380000|2022-02-09 02:56:20||821.8||822||822||821.8|0
1644375400000|2022-02-09 02:56:40||821.8||821.8||822||821.8|0
1644375410000|2022-02-09 02:56:50||822||822||822||822|0
1644375420000|2022-02-09 02:57:00||821.8||822||822||821.8|0
1644375430000|2022-02-09 02:57:10||822.3||822.3||822.3||822|0
1644375450000|2022-02-09 02:57:30||822||822||822||822|0
1644375500000|2022-02-09 02:58:20|823.5||823.5||823.5||823.5||0
1644375510000|2022-02-09 02:58:30|823.3||823.3||823.3||823.3||1
1644375550000|2022-02-09 02:59:10|||||||||2
1644375560000|2022-02-09 02:59:20|||||||||10
1644375570000|2022-02-09 02:59:30||821.3||821.3||821.3||821.3|9
1644375580000|2022-02-09 02:59:40|822.8||823||823||822.8||0
1644375590000|2022-02-09 02:59:50|822.8||823||823||822.8||0
1644375600000|2022-02-09 03:00:00|822.8||822.8||823||822.8||0
1644375610000|2022-02-09 03:00:10|823.3||823.3||823.3||823.3||0
1644375620000|2022-02-09 03:00:20|823||823||823||822.8||0
1644375630000|2022-02-09 03:00:30|822.8||823||823||822.8||0
1644375640000|2022-02-09 03:00:40|823.3||823.3||823.3||823.3||0
1644375840000|2022-02-09 03:04:00|823.5|821.8|823.5|821.8|823.5|821.8|823.5|821.5|0
1644375850000|2022-02-09 03:04:10||821.5||821.8||821.8||821.5|0
1644375890000|2022-02-09 03:04:50||821.5||821.5||821.8||821.5|0
1644375900000|2022-02-09 03:05:00||821.8||821.8||821.8||821.5|0
1644375930000|2022-02-09 03:05:30||821.5||821.8||821.8||821.5|0
1644375940000|2022-02-09 03:05:40||821.5||821.5||821.8||821.5|0
1644375950000|2022-02-09 03:05:50||821.8||821.5||821.8||821.5|0
1644375960000|2022-02-09 03:06:00||821.8||821.5||821.8||821.5|0
1644375970000|2022-02-09 03:06:10||821.8||821.8||821.8||821.8|0
1644375990000|2022-02-09 03:06:30||821.5||821.5||821.8||821.5|0
1644376000000|2022-02-09 03:06:40||821.8||821.8||821.8||821.5|0
1644376010000|2022-02-09 03:06:50||821.5||821.5||821.8||821.5|0
1644376020000|2022-02-09 03:07:00||821.8||821.5||821.8||821.5|0
1644376030000|2022-02-09 03:07:10||821.8||821.8||821.8||821.5|0
1644376040000|2022-02-09 03:07:20||821.5||821.5||821.5||821.5|0
1644376050000|2022-02-09 03:07:30||821.8||821.8||821.8||821.5|0
1644376070000|2022-02-09 03:07:50||821.5||821.8||821.8||821.5|0
1644376080000|2022-02-09 03:08:00||821.5||821.8||821.8||821.5|0
1644376090000|2022-02-09 03:08:10||821.5||821.8||821.8||821.5|0
1644376100000|2022-02-09 03:08:20|823.8|821.5|823.5|821.8|823.8|821.8|823.5|821.5|0
1644376110000|2022-02-09 03:08:30|823.8||823.5||823.8||823.5||0
1644376120000|2022-02-09 03:08:40|823.8||823.5||823.8||823.5||0
1644376130000|2022-02-09 03:08:50||821.5||821.8||821.8||821.5|0
1644376140000|2022-02-09 03:09:00|823.8|821.5|823.8|821.8|823.8|821.8|823.8|821.5|0
1644376150000|2022-02-09 03:09:10|823.5||823.5||823.8||823.5||0
1644376160000|2022-02-09 03:09:20|823.8||823.8||823.8||823.8||0
1644376180000|2022-02-09 03:09:40|823.5||823.5||823.5||823.5||0
1644376190000|2022-02-09 03:09:50||821.5||821.5||821.5||821.5|0
1644376200000|2022-02-09 03:10:00||821.8||821.8||821.8||821.8|0
1644376220000|2022-02-09 03:10:20||821.5||821.5||821.5||821.5|0
1644376230000|2022-02-09 03:10:30||821.8||821.5||821.8||821.5|0
1644376240000|2022-02-09 03:10:40||821.3||821.5||821.5||821.3|0
1644376250000|2022-02-09 03:10:50|823.3|821.3|823.3|821.3|823.5|821.3|823.3|821.3|0
1644376260000|2022-02-09 03:11:00||821.5||821.5||821.5||821.5|0
1644376290000|2022-02-09 03:11:30|823||823.3||823.3||823||0
1644376300000|2022-02-09 03:11:40|823||823.3||823.3||823||0
1644376310000|2022-02-09 03:11:50|823||823.3||823.3||823||0
1644376340000|2022-02-09 03:12:20|823.5||823.5||823.5||823.5||0
1644376360000|2022-02-09 03:12:40|823.3||823.5||823.5||823.3||0
1644376380000|2022-02-09 03:13:00|823.3|821.8|823.3|821.5|823.5|821.8|823.3|821.5|0
1644376390000|2022-02-09 03:13:10|823.5||823.5||823.5||823.3||0
1644376420000|2022-02-09 03:13:40||821.8||821.8||821.8||821.8|0
1644376440000|2022-02-09 03:14:00|823.8||823.8||823.8||823.5||0
1644376450000|2022-02-09 03:14:10|823.5||823.5||823.8||823.5||0
1644376460000|2022-02-09 03:14:20|823.8||823.8||823.8||823.8||0
1644376470000|2022-02-09 03:14:30|823.5||823.5||823.5||823.5||0
1644376480000|2022-02-09 03:14:40|823.8||823.8||823.8||823.8||0
1644376490000|2022-02-09 03:14:50|823.5||823.5||823.5||823.5||0
1644376500000|2022-02-09 03:15:00|823.8||823.8||823.8||823.5||0
1644376580000|2022-02-09 03:16:20|823.5||823.8||823.8||823.5||0
1644376590000|2022-02-09 03:16:30|823.5||823.5||823.8||823.5||0
1644376600000|2022-02-09 03:16:40|823.8||823.8||823.8||823.8||0
1644376610000|2022-02-09 03:16:50|824|822.3|824|822.3|824|822.3|824|822.3|0
1644376640000|2022-02-09 03:17:20|823.5|821.8|823.8|821.8|823.8|821.8|823.5|821.8|0
1644376680000|2022-02-09 03:18:00|824||824||824||824||0
1644376710000|2022-02-09 03:18:30||822||822||822||822|0
1644376720000|2022-02-09 03:18:40|823.8|821.8|823.8|821.8|823.8|821.8|823.8|821.8|0
1644376730000|2022-02-09 03:18:50|||||||||2
1644376770000|2022-02-09 03:19:30|824||824||824||824||0
1644376810000|2022-02-09 03:20:10|823.8||824||824||823.8||0
1644376860000|2022-02-09 03:21:00|824.3|822.3|824.3|822.3|824.3|822.3|824|822.3|0
1644376870000|2022-02-09 03:21:10|824||824||824.3||824||0
1644376900000|2022-02-09 03:21:40|824.3||824.3||824.3||824.3||0
1644376920000|2022-02-09 03:22:00|824||824||824||824||0
1644377030000|2022-02-09 03:23:50||821.8||821.8||821.8||821.8|0
1644377040000|2022-02-09 03:24:00|823.8||823.8||823.8||823.8||0
1644377060000|2022-02-09 03:24:20|824||824||824||823.8||0
1644377070000|2022-02-09 03:24:30|823.8||823.8||823.8||823.8||0
1644377090000|2022-02-09 03:24:50|824||824||824||824||0
1644377110000|2022-02-09 03:25:10|823.8||823.8||823.8||823.8||0
1644377130000|2022-02-09 03:25:30|824||824||824||824||0
1644377140000|2022-02-09 03:25:40|823.8||823.5||823.8||823.5||0
1644377160000|2022-02-09 03:26:00|823.8||823.5||823.8||823.5||0
1644377170000|2022-02-09 03:26:10|823.8||823.5||823.8||823.5||0
1644377190000|2022-02-09 03:26:30|823.8||823.8||823.8||823.5||0
1644377200000|2022-02-09 03:26:40|823.5||823.5||823.8||823.5||0
1644377210000|2022-02-09 03:26:50|823.8||823.8||823.8||823.8||0
1644377240000|2022-02-09 03:27:20|823.5||823.5||823.8||823.5||0
1644377250000|2022-02-09 03:27:30|823.8||823.8||823.8||823.5||0
1644377260000|2022-02-09 03:27:40|823.5||823.8||823.8||823.5||0
1644377270000|2022-02-09 03:27:50|823.5||823.5||823.5||823.5||0
1644377300000|2022-02-09 03:28:20|823.3|821.5|823.3|821.5|823.5|821.5|823.3|821.5|0
1644377310000|2022-02-09 03:28:30|823.5||823.5||823.5||823.5||0
1644377320000|2022-02-09 03:28:40||821.8||821.8||821.8||821.5|0
1644377330000|2022-02-09 03:28:50|823.8||823.5||823.8||823.5||0
1644377340000|2022-02-09 03:29:00|823.8||823.5||823.8||823.5||0
1644377350000|2022-02-09 03:29:10||821.5||821.5||821.5||821.5|0
1644377360000|2022-02-09 03:29:20||821.8||821.8||821.8||821.8|0
1644377370000|2022-02-09 03:29:30||821.5||821.8||821.8||821.5|0
1644377380000|2022-02-09 03:29:40||821.5||821.8||821.8||821.5|0
1644377390000|2022-02-09 03:29:50||821.5||821.8||821.8||821.5|0
1644377400000|2022-02-09 03:30:00|823.8|821.5|823.8|821.8|823.8|821.8|823.8|821.5|0
1644377420000|2022-02-09 03:30:20|824||824||824||824||0
1644377430000|2022-02-09 03:30:30||822.3||822.3||822.3||822.3|0
1644377450000|2022-02-09 03:30:50|824.3||824.3||824.3||824.3||0
1644377460000|2022-02-09 03:31:00|824.5|822.5|824.5|822.5|824.5|822.5|824.3|822.3|0
1644377480000|2022-02-09 03:31:20|824.3||824.3||824.5||824.3||0
1644377490000|2022-02-09 03:31:30|824.5||824.5||824.5||824.3||0
1644377500000|2022-02-09 03:31:40|824.3||824.5||824.5||824.3||0
1644377540000|2022-02-09 03:32:20|824.3||824.5||824.5||824.3||0
1644377560000|2022-02-09 03:32:40|824.3||824.3||824.5||824.3||0
1644377570000|2022-02-09 03:32:50|824.5||824.5||824.5||824.5||0
1644377700000|2022-02-09 03:35:00|824.8|822.8|824.8|822.8|824.8|822.8|824.8|822.8|0
1644377710000|2022-02-09 03:35:10|824.5||824.5||824.8||824.5||0
1644377720000|2022-02-09 03:35:20|824.8|822.5|824.5|822.5|824.8|822.8|824.5|822.5|0
1644377730000|2022-02-09 03:35:30||822.8||822.8||822.8||822.5|0
1644377740000|2022-02-09 03:35:40||822.5||822.5||822.5||822.5|0
1644377750000|2022-02-09 03:35:50||822.8||822.8||822.8||822.8|0
1644377770000|2022-02-09 03:36:10||822.5||822.5||822.5||822.5|0
1644377780000|2022-02-09 03:36:20||822.8||822.5||822.8||822.5|0
1644377790000|2022-02-09 03:36:30||822.8||822.8||822.8||822.8|0
1644377800000|2022-02-09 03:36:40||822.5||822.5||822.8||822.5|0
1644377810000|2022-02-09 03:36:50||822.8||822.5||822.8||822.5|0
1644377820000|2022-02-09 03:37:00||822.8||822.5||822.8||822.5|0
1644377830000|2022-02-09 03:37:10|824.8|822.8|824.5|822.8|824.8|822.8|824.5|822.8|0
1644377870000|2022-02-09 03:37:50||822.5||822.5||822.5||822.5|0
1644377880000|2022-02-09 03:38:00||822.8||822.8||822.8||822.8|0
1644377890000|2022-02-09 03:38:10|824.8||824.5||824.8||824.5||0
1644377930000|2022-02-09 03:38:50||822.5||822.8||822.8||822.5|0
1644378040000|2022-02-09 03:40:40|824.8||824.8||824.8||824.8||0
1644378050000|2022-02-09 03:40:50|824.5||824.5||824.5||824.5||0
1644378060000|2022-02-09 03:41:00|824.8||824.8||824.8||824.8||0
1644378080000|2022-02-09 03:41:20|824.5||824.8||824.8||824.5||0
1644378090000|2022-02-09 03:41:30|824.5||824.8||824.8||824.5||0
1644378120000|2022-02-09 03:42:00||823||823||823||823|0
1644378130000|2022-02-09 03:42:10|824.5|822.8|824.5|822.8|824.5|822.8|824.5|822.8|0
1644378170000|2022-02-09 03:42:50||822.5||822.5||822.5||822.5|0
1644378180000|2022-02-09 03:43:00||822.8||822.8||822.8||822.5|0
1644378190000|2022-02-09 03:43:10||822.5||822.5||822.5||822.5|0
1644378210000|2022-02-09 03:43:30||822.8||822.8||822.8||822.8|0
1644378220000|2022-02-09 03:43:40||822.5||822.5||822.5||822.5|0
1644378230000|2022-02-09 03:43:50||822.8||822.5||822.8||822.5|0
1644378240000|2022-02-09 03:44:00||822.8||822.8||822.8||822.5|0
1644378250000|2022-02-09 03:44:10||822.5||822.5||822.5||822.5|0
1644378260000|2022-02-09 03:44:20||822.8||822.8||822.8||822.8|0
1644378270000|2022-02-09 03:44:30||822.5||822.8||822.8||822.5|0
1644378280000|2022-02-09 03:44:40||822.5||822.5||822.5||822.5|0
1644378290000|2022-02-09 03:44:50|824.3||824.3||824.3||824.3||0
1644378300000|2022-02-09 03:45:00|824.5||824.5||824.5||824.5||0
1644378330000|2022-02-09 03:45:30||822.8||822.5||822.8||822.5|0
1644378360000|2022-02-09 03:46:00||822.8||822.8||822.8||822.5|0
1644378370000|2022-02-09 03:46:10|824.8|822.5|824.5|822.8|824.8|822.8|824.5|822.5|0
1644378380000|2022-02-09 03:46:20|824.8|823|824.8|823|824.8|823|824.8|823|0
1644378440000|2022-02-09 03:47:20||822.8||822.8||822.8||822.8|0
1644378450000|2022-02-09 03:47:30||823||822.8||823||822.8|0
1644378460000|2022-02-09 03:47:40||823||822.8||823||822.8|0
1644378470000|2022-02-09 03:47:50||823||823||823||823|0
1644378480000|2022-02-09 03:48:00||822.8||823||823||822.8|0
1644378490000|2022-02-09 03:48:10||822.8||822.8||822.8||822.8|0
1644378500000|2022-02-09 03:48:20|824.5|822.5|824.5|822.5|824.5|822.5|824.5|822.5|0
1644378520000|2022-02-09 03:48:40||822.8||822.5||822.8||822.5|0
1644378540000|2022-02-09 03:49:00|824.8|823|825|823|825|823.3|824.8|822.8|0
1644378550000|2022-02-09 03:49:10|824.8||825||825||824.8||0
1644378610000|2022-02-09 03:50:10|825.3|823.3|825|823.3|825.3|823.5|825|823.3|0
1644378650000|2022-02-09 03:50:50||823||823||823.3||823|0
1644378760000|2022-02-09 03:52:40|824.8|822.8|824.5|822.8|824.8|822.8|824.5|822.8|0
1644378770000|2022-02-09 03:52:50|824.8|822.5|824.5|822.5|824.8|822.8|824.5|822.5|0
1644378780000|2022-02-09 03:53:00||822.8||822.8||822.8||822.8|0
1644378830000|2022-02-09 03:53:50|824.8||824.8||824.8||824.8||0
1644378860000|2022-02-09 03:54:20|824.5||824.8||824.8||824.5||0
1644378870000|2022-02-09 03:54:30|824.5|823|825|823|825|823|824.5|823|0
1644378890000|2022-02-09 03:54:50||823.3||823.3||823.3||823.3|0
1644378900000|2022-02-09 03:55:00||823||823||823.3||823|0
1644379110000|2022-02-09 03:58:30||823.3||823.3||823.3||823.3|0
1644379120000|2022-02-09 03:58:40||823||823||823||823|0
1644379220000|2022-02-09 04:00:20|824.8||825||825||824.8||0
1644379260000|2022-02-09 04:01:00||823.3||823.3||823.3||823.3|0
1644379320000|2022-02-09 04:02:00|825.3|823.5|825.3|823.5|825.3|823.8|825.3|823.5|0
1644379330000|2022-02-09 04:02:10||823.8||823.8||823.8||823.8|0
1644379500000|2022-02-09 04:05:00|825.5||825.3||825.5||825.3||0
1644379570000|2022-02-09 04:06:10|825|823.3|825|823.3|825|823.5|825|823.3|0
1644379590000|2022-02-09 04:06:30|825.3|823.5|825|823.5|825.3|823.5|825|823.5|0
1644379600000|2022-02-09 04:06:40||823.3||823.3||823.3||823.3|0
1644379630000|2022-02-09 04:07:10|825.3|823.5|825.3|823.5|825.3|823.5|825.3|823.5|0
1644379690000|2022-02-09 04:08:10|825.5|823.8|825.5|823.8|825.5|823.8|825.5|823.8|0
1644379730000|2022-02-09 04:08:50|825.3||825.3||825.3||825.3||0
1644379740000|2022-02-09 04:09:00|825.5||825.5||825.5||825.5||0
1644379950000|2022-02-09 04:12:30|825.8|824|825.8|824|825.8|824|825.8|824|0
1644380000000|2022-02-09 04:13:20||823.8||824||824||823.8|0
1644380080000|2022-02-09 04:14:40|825.5|823.8|825.5|823.8|825.5|823.8|825.5|823.8|0
1644380160000|2022-02-09 04:16:00||824||823.8||824||823.8|0
1644380340000|2022-02-09 04:19:00|825.8|824|825.8|824|825.8|824|825.8|824|0
1644380350000|2022-02-09 04:19:10|825.5|823.8|825.5|823.8|825.5|824|825.5|823.8|0
1644380370000|2022-02-09 04:19:30|825.8|824|825.8|824|825.8|824|825.8|824|0
1644380420000|2022-02-09 04:20:20|825.5|823.8|825.8|824|825.8|824|825.5|823.8|0
1644380460000|2022-02-09 04:21:00|825.5|823.8|825.8|824|825.8|824|825.5|823.8|0
1644380480000|2022-02-09 04:21:20|825.5|823.8|825.8|824|825.8|824|825.5|823.8|0
1644380510000|2022-02-09 04:21:50|825.5|823.8|825.5|823.8|825.5|823.8|825.5|823.8|0
1644380520000|2022-02-09 04:22:00|825.8|824|825.8|824|825.8|824|825.5|823.8|0
1644380550000|2022-02-09 04:22:30||823.8||824||824||823.8|0
1644380560000|2022-02-09 04:22:40||823.8||824||824||823.8|0
1644380570000|2022-02-09 04:22:50||823.8||824||824||823.8|0
1644380630000|2022-02-09 04:23:50|826||825.8||826||825.8||0
1644380680000|2022-02-09 04:24:40|826||826||826||826||0
1644380690000|2022-02-09 04:24:50||824.3||824.3||824.3||824.3|0
1644380700000|2022-02-09 04:25:00||824||824||824||824|0
1644380810000|2022-02-09 04:26:50|825.8||826||826||825.8||0
1644380970000|2022-02-09 04:29:30||824.3||824.3||824.3||824.3|0
1644380990000|2022-02-09 04:29:50||824||824||824||824|0
1644381080000|2022-02-09 04:31:20|825.8||825.8||825.8||825.8||0
1644381090000|2022-02-09 04:31:30|826||826||826||825.8||0
1644381240000|2022-02-09 04:34:00|825.8||825.8||825.8||825.8||0
1644381430000|2022-02-09 04:37:10|826||825.8||826||825.8||0
1644381450000|2022-02-09 04:37:30|826||825.8||826||825.8||0
1644381460000|2022-02-09 04:37:40|826||826||826||826||0
1644381470000|2022-02-09 04:37:50|825.8||825.8||825.8||825.8||0
1644381490000|2022-02-09 04:38:10|826||825.8||826||825.8||0
1644381760000|2022-02-09 04:42:40|825.5|823.8|825.8|823.8|825.8|823.8|825.5|823.8|0
1644381770000|2022-02-09 04:42:50|825.5|824|825.5|823.8|825.5|824|825.5|823.8|0
1644381810000|2022-02-09 04:43:30||824||823.8||824||823.8|0
1644381830000|2022-02-09 04:43:50||824||823.8||824||823.8|0
1644381860000|2022-02-09 04:44:20|825.3||825.5||825.5||825.3||0
1644382090000|2022-02-09 04:48:10||824||823.8||824||823.8|0
1644382100000|2022-02-09 04:48:20||824||823.8||824||823.8|0
1644382150000|2022-02-09 04:49:10|825.8||825.5||825.8||825.5||0
1644382210000|2022-02-09 04:50:10|825.8|824|825.8|824|825.8|824|825.8|824|0
1644382220000|2022-02-09 04:50:20|826||825.8||826||825.8||0
1644382250000|2022-02-09 04:50:50|825.5|823.8|825.5|823.8|825.5|823.8|825.5|823.8|0
1644382280000|2022-02-09 04:51:20|825.8|824|825.8|824|825.8|824|825.8|824|0
1644382290000|2022-02-09 04:51:30|825.5|823.8|825.5|823.8|825.5|823.8|825.5|823.8|0
1644382320000|2022-02-09 04:52:00|825.8|824|825.8|824|825.8|824|825.8|823.8|0
1644382330000|2022-02-09 04:52:10|825.5|823.8|825.8|824|825.8|824|825.5|823.8|0
1644382340000|2022-02-09 04:52:20||823.8||824||824||823.8|0
1644382350000|2022-02-09 04:52:30|825.5|823.8|825.8|824|825.8|824|825.5|823.8|0
1644382450000|2022-02-09 04:54:10||823.8||824||824||823.8|0
1644382460000|2022-02-09 04:54:20||823.8||823.8||823.8||823.8|0
1644382470000|2022-02-09 04:54:30||824||824||824||824|0
1644382520000|2022-02-09 04:55:20|825.5|823.8|825.5|823.8|825.5|823.8|825.5|823.8|0
1644382550000|2022-02-09 04:55:50|825.8|824|825.8|824|825.8|824|825.8|824|0
1644382560000|2022-02-09 04:56:00||823.8||823.8||823.8||823.8|0
1644382610000|2022-02-09 04:56:50|825.5|824|825.8|823.8|825.8|824|825.5|823.8|0
1644382620000|2022-02-09 04:57:00||824||824||824||824|0
1644382630000|2022-02-09 04:57:10||823.8||824||824||823.8|0
1644382640000|2022-02-09 04:57:20||823.8||824||824||823.8|0
1644382650000|2022-02-09 04:57:30||823.8||824||824||823.8|0
1644382660000|2022-02-09 04:57:40||824.3||824.3||824.3||824.3|0
1644382680000|2022-02-09 04:58:00||824||824||824||824|2
1644382730000|2022-02-09 04:58:50|825.5|823.8|825.8|824|825.8|824|825.5|823.8|0
1644382760000|2022-02-09 04:59:20||823.8||824||824||823.8|0
1644382800000|2022-02-09 05:00:00||823.8||824||824||823.8|0
1644382850000|2022-02-09 05:00:50||823.8||823.8||823.8||823.8|0
1644382860000|2022-02-09 05:01:00||824||823.8||824||823.8|0
1644382870000|2022-02-09 05:01:10||824||824||824||824|0
1644382920000|2022-02-09 05:02:00|826||826||826||826||0
1644382950000|2022-02-09 05:02:30||824.3||824.3||824.3||824.3|0
1644382960000|2022-02-09 05:02:40||824||824||824||824|0
1644382970000|2022-02-09 05:02:50|825.8|823.8|825.8|823.8|825.8|823.8|825.8|823.8|0
1644382980000|2022-02-09 05:03:00|825.5|824|825.8|824|825.8|824|825.5|823.8|0
1644383010000|2022-02-09 05:03:30||823.8||824||824||823.8|0
1644383070000|2022-02-09 05:04:30|826||826||826||826||0
1644383120000|2022-02-09 05:05:20|826.3|824.3|826.3|824.5|826.3|824.5|826.3|824.3|0
1644383150000|2022-02-09 05:05:50||824.3||824.5||824.5||824.3|0
1644383160000|2022-02-09 05:06:00|826.5||826.5||826.5||826.5||0
1644383180000|2022-02-09 05:06:20|826.3|824.3|826.3|824.3|826.3|824.3|826.3|824.3|0
1644383210000|2022-02-09 05:06:50|826||826||826||826||0
1644383220000|2022-02-09 05:07:00|826.3||826||826.3||826||0
1644383230000|2022-02-09 05:07:10|826.3||826||826.3||826||0
1644383240000|2022-02-09 05:07:20|826.3|824.8|826.3|824.8|826.3|824.8|826.3|824.8|0
1644383340000|2022-02-09 05:09:00|826||826||826||826||0
1644383580000|2022-02-09 05:13:00||824.5||824.5||824.5||824.5|0
1644383630000|2022-02-09 05:13:50|825.8|824|825.8|824|826|824|825.8|824|0
1644383640000|2022-02-09 05:14:00|826|824.3|825.8|824.3|826|824.3|825.8|824.3|0
1644383650000|2022-02-09 05:14:10|826||826||826||826||0
1644383660000|2022-02-09 05:14:20|825.8||825.8||826||825.8||0
1644383680000|2022-02-09 05:14:40|826.3|824.5|826.3|824.5|826.3|824.5|826|824.5|25
1644383690000|2022-02-09 05:14:50|826|824.3|826|824.3|826|824.3|826|824.3|0
1644383700000|2022-02-09 05:15:00|825.8|824.5|825.8|824.3|825.8|824.5|825.8|824.3|0
1644383750000|2022-02-09 05:15:50|826|824.5|826|824.5|826|824.5|826|824.5|0
1644383850000|2022-02-09 05:17:30||824.3||824.3||824.5||824.3|0
1644383860000|2022-02-09 05:17:40|826.3|824.5|826|824.5|826.3|824.5|826|824.5|0
1644383880000|2022-02-09 05:18:00|826.3||826.3||826.3||826.3||0
1644383890000|2022-02-09 05:18:10|826||826||826||826||0
1644383900000|2022-02-09 05:18:20|826.3||826.3||826.3||826||0
1644383910000|2022-02-09 05:18:30|826||826||826||826||0
1644383930000|2022-02-09 05:18:50||824.3||824.5||824.5||824.3|0
1644383940000|2022-02-09 05:19:00||824.3||824.5||824.5||824.3|0
1644383960000|2022-02-09 05:19:20|826.3|824.3|826.3|824.5|826.3|824.5|826.3|824.3|0
1644384150000|2022-02-09 05:22:30|826|824.3|826.3|824.5|826.3|824.5|826|824.3|0
1644384160000|2022-02-09 05:22:40|827|825.3|827|825.3|827|825.3|827|825.3|17
1644384170000|2022-02-09 05:22:50|826.8||827||827||826.8||0
1644384220000|2022-02-09 05:23:40|826.8||826.8||826.8||826.8||0
1644384250000|2022-02-09 05:24:10||824.5||824.5||824.5||824.5|3
1644384280000|2022-02-09 05:24:40|826.5||826.5||826.5||826.5||0
1644384360000|2022-02-09 05:26:00|826.8||826.8||826.8||826.8||26
1644384370000|2022-02-09 05:26:10||824.8||824.8||824.8||824.8|0
1644384400000|2022-02-09 05:26:40||825||825||825||825|0
1644384410000|2022-02-09 05:26:50||824.8||824.8||825||824.8|0
1644384420000|2022-02-09 05:27:00||825||825||825||825|0
1644384440000|2022-02-09 05:27:20||824.8||824.8||824.8||824.8|0
1644384450000|2022-02-09 05:27:30||825||825||825||825|0
1644384480000|2022-02-09 05:28:00||824.8||824.8||824.8||824.8|0
1644384490000|2022-02-09 05:28:10||825||825||825||825|0
1644384600000|2022-02-09 05:30:00|827||827||827||826.8||0
1644384610000|2022-02-09 05:30:10|826.8|824.8|826.8|824.8|827|824.8|826.8|824.8|0
1644384650000|2022-02-09 05:30:50||825||824.8||825||824.8|0
1644384660000|2022-02-09 05:31:00|826.5||826.5||826.5||826.5||0
1644384680000|2022-02-09 05:31:20|826.8||826.8||826.8||826.8||13
1644384700000|2022-02-09 05:31:40|826.5||826.5||826.5||826.5||0
1644384720000|2022-02-09 05:32:00|826.3|824.5|826.3|824.5|826.5|824.5|826.3|824.5|0
1644384730000|2022-02-09 05:32:10|826.5||826.3||826.5||826.3||0
1644384740000|2022-02-09 05:32:20|826|824.3|826.3|824.3|826.3|824.3|826|824.3|0
1644384750000|2022-02-09 05:32:30|826||826.3||826.3||826||0
1644384780000|2022-02-09 05:33:00|826||826||826||826||0
1644384810000|2022-02-09 05:33:30|825.8||825.8||825.8||825.8||0
1644384840000|2022-02-09 05:34:00|825.5|824|825.8|824|825.8|824|825.5|824|1
1644384860000|2022-02-09 05:34:20|826||825.8||826||825.8||0
1644384870000|2022-02-09 05:34:30|826||826||826||826||0
1644384880000|2022-02-09 05:34:40|825.8||826||826||825.8||0
1644384890000|2022-02-09 05:34:50|825.8||826||826||825.8||0
1644384900000|2022-02-09 05:35:00|825.8||826||826||825.8||0
1644384910000|2022-02-09 05:35:10|825.8||825.8||825.8||825.8||0
1644384930000|2022-02-09 05:35:30|826||825.8||826||825.8||0
1644384960000|2022-02-09 05:36:00|826||826||826||825.8||0
1644384970000|2022-02-09 05:36:10|825.8||826||826||825.8||0
1644385030000|2022-02-09 05:37:10|825.8||826||826||825.8||0
1644385100000|2022-02-09 05:38:20|826.3|824.3|826|824|826.3|824.3|826|824|0
1644385110000|2022-02-09 05:38:30|826.3|824.3|826.3|824|826.3|824.3|826.3|824|0
1644385120000|2022-02-09 05:38:40|826||826||826||826||0
1644385130000|2022-02-09 05:38:50|826.3||826.3||826.3||826.3||0
1644385140000|2022-02-09 05:39:00|826||826||826.3||825.8||0
1644385150000|2022-02-09 05:39:10|826.3||826.3||826.3||826.3||0
1644385160000|2022-02-09 05:39:20||824.3||824.3||824.3||824.3|0
1644385170000|2022-02-09 05:39:30||824||824||824||824|0
1644385180000|2022-02-09 05:39:40|826||826.3||826.3||826||0
1644385190000|2022-02-09 05:39:50|826||826||826||826||0
1644385200000|2022-02-09 05:40:00|826.3|824.3|826.3|824.3|826.3|824.3|826.3|824.3|0
1644385220000|2022-02-09 05:40:20|826.5||826.5||826.5||826.3||0
1644385230000|2022-02-09 05:40:30|826.3||826.3||826.3||826.3||0
1644385240000|2022-02-09 05:40:40|826.5||826.3||826.5||826.3||0
1644385260000|2022-02-09 05:41:00|826.5||826.3||826.5||826.3||0
1644385310000|2022-02-09 05:41:50|826|824|825.8|824|826.3|824|825.8|824|0
1644385320000|2022-02-09 05:42:00|826||826||826||826||0
1644385330000|2022-02-09 05:42:10|826.3|824.3|826.3|824.3|826.3|824.3|826.3|824.3|0
1644385420000|2022-02-09 05:43:40||824||824||824||824|0
1644385430000|2022-02-09 05:43:50|826||826||826||826||0
1644385440000|2022-02-09 05:44:00|826.3|824.3|826.3|824|826.3|824.3|826.3|824|0
1644385450000|2022-02-09 05:44:10||824.3||824.3||824.3||824.3|0
1644385500000|2022-02-09 05:45:00|826|824|826|824|826.3|824|826|824|0
1644385510000|2022-02-09 05:45:10|826.3||826||826.3||826||0
1644385610000|2022-02-09 05:46:50|825.8||825.8||826||825.8||0
1644385650000|2022-02-09 05:47:30|826||825.8||826||825.8||0
1644385680000|2022-02-09 05:48:00|826||825.8||826||825.8||0
1644385740000|2022-02-09 05:49:00|826||826||826||826||0
1644385760000|2022-02-09 05:49:20|825.8||826||826||825.8||0
1644385770000|2022-02-09 05:49:30|825.8||825.8||825.8||825.8||0
1644385800000|2022-02-09 05:50:00|826||826||826||826||0
1644385830000|2022-02-09 05:50:30|825.8||825.8||825.8||825.8||0
1644385840000|2022-02-09 05:50:40|826||825.8||826||825.8||0
1644385860000|2022-02-09 05:51:00|826||825.8||826||825.8||0
1644385870000|2022-02-09 05:51:10||823.8||823.8||823.8||823.8|0
1644385910000|2022-02-09 05:51:50|825.5||825.8||825.8||825.5||0
1644385920000|2022-02-09 05:52:00|825.5||825.8||825.8||825.5||0
1644385950000|2022-02-09 05:52:30|825.5|823.5|825.3|823.5|825.5|823.5|825.3|823.5|0
1644385970000|2022-02-09 05:52:50|825.5||825.3||825.5||825.3||0
1644386110000|2022-02-09 05:55:10|825|823.3|825.3|823.3|825.3|823.3|825|823.3|0
1644386130000|2022-02-09 05:55:30|825||825||825||825||0
1644386160000|2022-02-09 05:56:00|825.3|823.5|825.3|823.5|825.3|823.5|825.3|823.5|0
1644386170000|2022-02-09 05:56:10|825||825.3||825.3||825||0
1644386200000|2022-02-09 05:56:40|825|823.3|825.3|823.5|825.3|823.5|825|823.3|0
1644386240000|2022-02-09 05:57:20|825|823.3|825|823.3|825|823.3|825|823.3|0
1644386280000|2022-02-09 05:58:00|825.3||825||825.3||825||0
1644386290000|2022-02-09 05:58:10|825.3||825||825.3||825||0
1644386310000|2022-02-09 05:58:30|824.8|823|824.8|823|824.8|823|824.8|823|0
1644386320000|2022-02-09 05:58:40|825|823.3|825|823.3|825|823.3|825|823.3|0
1644386420000|2022-02-09 06:00:20|825.3|823.5|825|823.3|825.3|823.5|825|823.3|0
1644386450000|2022-02-09 06:00:50|825.5|823.5|825.8|823.8|825.8|823.8|825.5|823.5|0
1644386490000|2022-02-09 06:01:30|825.3|823.5|825.8|823.5|825.8|823.8|825.3|823.5|0
1644386500000|2022-02-09 06:01:40||823.8||823.5||823.8||823.5|0
1644386510000|2022-02-09 06:01:50||823.8||823.8||823.8||823.8|0
1644386570000|2022-02-09 06:02:50||823.5||823.8||823.8||823.5|0
1644386610000|2022-02-09 06:03:30|825.5||825.5||825.5||825.5||0
1644386620000|2022-02-09 06:03:40|825.3|823.5|825.3|823.5|825.3|823.5|825.3|823.5|0
1644386630000|2022-02-09 06:03:50||823.8||823.5||823.8||823.5|0
1644386640000|2022-02-09 06:04:00||823.8||823.8||823.8||823.8|0
1644386690000|2022-02-09 06:04:50||823.5||823.5||823.5||823.5|0
1644386700000|2022-02-09 06:05:00|825.5|823.8|825.5|824|825.5|824|825.5|823.8|0
1644386710000|2022-02-09 06:05:10||823.8||824||824||823.8|0
1644386720000|2022-02-09 06:05:20||823.8||823.8||824||823.8|0
1644386730000|2022-02-09 06:05:30||824||824||824||824|0
1644386740000|2022-02-09 06:05:40||823.8||824||824||823.8|0
1644386750000|2022-02-09 06:05:50||823.8||823.8||823.8||823.8|0
1644386760000|2022-02-09 06:06:00||824||824||824||823.8|0
1644386770000|2022-02-09 06:06:10||823.8||824||824||823.8|0
1644386800000|2022-02-09 06:06:40||823.8||823.8||823.8||823.8|0
1644386860000|2022-02-09 06:07:40||824||824||824||823.8|0
1644386870000|2022-02-09 06:07:50||823.8||823.8||824||823.8|0
1644386880000|2022-02-09 06:08:00||824||823.8||824||823.8|0
1644386890000|2022-02-09 06:08:10||824||824||824||823.8|0
1644386900000|2022-02-09 06:08:20|825.8||825.8||825.8||825.8||0
1644386920000|2022-02-09 06:08:40|825.5||825.8||825.8||825.5||0
1644386930000|2022-02-09 06:08:50|825.5|823.8|825.5|823.8|825.5|823.8|825.5|823.8|0
1644387000000|2022-02-09 06:10:00|825.3|823.5|825.3|823.8|825.3|823.8|825.3|823.5|0
1644387010000|2022-02-09 06:10:10|825.5|824|825.5|824|825.5|824|825.5|823.8|0
1644387040000|2022-02-09 06:10:40||823.8||823.8||823.8||823.8|0
1644387060000|2022-02-09 06:11:00||824||824||824||823.8|0
1644387070000|2022-02-09 06:11:10||823.8||824||824||823.8|0
1644387080000|2022-02-09 06:11:20||823.8||824||824||823.8|0
1644387100000|2022-02-09 06:11:40||823.8||823.8||824||823.8|0
1644387110000|2022-02-09 06:11:50|825.3|823.5|825.5|823.8|825.5|823.8|825.3|823.5|0
1644387120000|2022-02-09 06:12:00|825.3|823.5|825.3|823.5|825.3|823.8|825.3|823.5|0
1644387130000|2022-02-09 06:12:10||823.8||823.8||823.8||823.5|0
1644387140000|2022-02-09 06:12:20||823.5||823.5||823.5||823.5|0
1644387150000|2022-02-09 06:12:30||823.8||823.5||823.8||823.5|0
1644387160000|2022-02-09 06:12:40||823.8||823.5||823.8||823.5|0
1644387170000|2022-02-09 06:12:50||823.8||823.8||823.8||823.5|0
1644387190000|2022-02-09 06:13:10||823.5||823.8||823.8||823.5|0
1644387200000|2022-02-09 06:13:20|825|823|825.3|823.5|825.3|823.5|825|823|0
1644387300000|2022-02-09 06:15:00|825||825||825||825||0
1644387310000|2022-02-09 06:15:10|825.3|823.8|825.3|823.5|825.3|823.8|825.3|823.5|0
1644387330000|2022-02-09 06:15:30||823.8||823.5||823.8||823.5|0
1644387340000|2022-02-09 06:15:40||823.8||823.8||823.8||823.5|0
1644387360000|2022-02-09 06:16:00|825.5|823.5|825.3|823.5|825.5|823.8|825.3|823.5|0
1644387370000|2022-02-09 06:16:10|825|823.8|825|823.5|825.3|823.8|825|823.5|0
1644387380000|2022-02-09 06:16:20|825.3||825.3||825.3||825||0
1644387390000|2022-02-09 06:16:30|825||825||825.3||825||0
1644387400000|2022-02-09 06:16:40|825.3||825.3||825.3||825.3||0
1644387410000|2022-02-09 06:16:50|825||825||825||825||0
1644387470000|2022-02-09 06:17:50|825.3|823.8|825|823.5|825.3|823.8|825|823.5|0
1644387480000|2022-02-09 06:18:00|825.3|823.8|825.3|823.8|825.3|823.8|825.3|823.8|0
1644387490000|2022-02-09 06:18:10|825|823.5|825.3|823.5|825.3|823.8|825|823.5|0
1644387500000|2022-02-09 06:18:20||823.8||823.8||823.8||823.8|0
1644387510000|2022-02-09 06:18:30||823.5||823.5||823.8||823.5|0
1644387520000|2022-02-09 06:18:40||823.8||823.8||823.8||823.5|0
1644387530000|2022-02-09 06:18:50||823.5||823.5||823.8||823.5|0
1644387540000|2022-02-09 06:19:00||823.8||823.5||823.8||823.5|0
1644387550000|2022-02-09 06:19:10||823.8||823.8||823.8||823.5|0
1644387560000|2022-02-09 06:19:20||823.5||823.5||823.5||823.5|0
1644387580000|2022-02-09 06:19:40||823.8||823.8||823.8||823.8|0
1644387590000|2022-02-09 06:19:50||823.5||823.8||823.8||823.5|0
1644387600000|2022-02-09 06:20:00||823.5||823.5||823.8||823.5|0
1644387610000|2022-02-09 06:20:10||823.8||823.5||823.8||823.5|0
1644387630000|2022-02-09 06:20:30||823.8||823.5||823.8||823.5|0
1644387650000|2022-02-09 06:20:50||823.8||823.5||823.8||823.5|0
1644387670000|2022-02-09 06:21:10||823.8||823.5||823.8||823.5|0
1644387700000|2022-02-09 06:21:40||823.8||823.5||823.8||823.5|0
1644387720000|2022-02-09 06:22:00|825|823.8|825|823.5|825|823.8|825|823.5|0
1644387780000|2022-02-09 06:23:00|824.8||824.8||825||824.8||0
1644387800000|2022-02-09 06:23:20|825|822.8|824.5|822.8|825|822.8|824.5|822.8|1
1644387810000|2022-02-09 06:23:30|824.8|823|824.5|823|824.8|823|824.5|823|0
1644387820000|2022-02-09 06:23:40||822.8||822.8||823||822.8|0
1644387830000|2022-02-09 06:23:50||823||823||823||823|0
1644387840000|2022-02-09 06:24:00|824.8|822.8|824.8|823|824.8|823|824.8|822.8|0
1644387920000|2022-02-09 06:25:20|825||824.8||825||824.8||0
1644388010000|2022-02-09 06:26:50|824.5||824.8||824.8||824.5||0
1644388020000|2022-02-09 06:27:00|824.5|822.8|824.5|822.8|824.5|823|824.5|822.8|0
1644388030000|2022-02-09 06:27:10||823||822.8||823||822.5|0
1644388040000|2022-02-09 06:27:20|824.3||824.5||824.5||824.3||0
1644388050000|2022-02-09 06:27:30|824.3|822.5|824.5|822.8|824.5|822.8|824.3|822.5|0
1644388060000|2022-02-09 06:27:40|824.3|822.5|824|822.3|824.3|822.8|824|822.3|0
1644388070000|2022-02-09 06:27:50||822.5||822.3||822.5||822.3|0
1644388080000|2022-02-09 06:28:00|823.8|822|824|822.3|824|822.3|823.8|822|0
1644388200000|2022-02-09 06:30:00|823.8|822.5|824|822.5|824|822.5|823.8|822.5|0
1644388230000|2022-02-09 06:30:30||822.8||822.5||822.8||822.5|1
1644388270000|2022-02-09 06:31:10||822.8||822.8||822.8||822.8|0
1644388320000|2022-02-09 06:32:00|824.3||824.3||824.3||824.3||3
1644388330000|2022-02-09 06:32:10|824||824||824||824||0
1644388400000|2022-02-09 06:33:20||822.5||822.5||822.5||822.5|0
1644388420000|2022-02-09 06:33:40||822.8||822.8||822.8||822.8|0
1644388440000|2022-02-09 06:34:00|823.8|822.5|823.8|822.5|824|822.5|823.8|822.5|1
1644388460000|2022-02-09 06:34:20||822.3||822.3||822.3||822.3|1
1644388480000|2022-02-09 06:34:40|823.5||823.8||823.8||823.5||0
1644388490000|2022-02-09 06:34:50|||||||||7
1644388630000|2022-02-09 06:37:10|823.5|822|823.5|821.8|823.5|822|823.5|821.8|0
1644388660000|2022-02-09 06:37:40|823.3||823.5||823.5||823.3||0
1644388670000|2022-02-09 06:37:50||822||821.8||822||821.8|0
1644388680000|2022-02-09 06:38:00|823.3||823.3||823.3||823.3||0
1644388690000|2022-02-09 06:38:10|823.5||823.5||823.5||823.5||0
1644388700000|2022-02-09 06:38:20|||||||||3
1644388740000|2022-02-09 06:39:00|823.3|822|823.5|821.8|823.5|822|823.3|821.8|0
1644388770000|2022-02-09 06:39:30||822||821.8||822||821.8|0
1644388840000|2022-02-09 06:40:40|823.3||823.3||823.3||823.3||11
1644388860000|2022-02-09 06:41:00||821.5||821.8||821.8||821.5|0
1644388870000|2022-02-09 06:41:10||821.5||821.8||821.8||821.5|0
1644388880000|2022-02-09 06:41:20||821.5||821.5||821.5||821.5|0
1644388890000|2022-02-09 06:41:30|823||823||823||823||0
1644388900000|2022-02-09 06:41:40|823.3||823||823.3||823||0
1644388910000|2022-02-09 06:41:50|823.3|821.8|823|821.5|823.3|821.8|823|821.5|0
1644388920000|2022-02-09 06:42:00|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.5|0
1644388930000|2022-02-09 06:42:10||821.5||821.8||821.8||821.5|0
1644388940000|2022-02-09 06:42:20|823|821.5|823|821.5|823|821.8|823|821.5|0
1644388960000|2022-02-09 06:42:40||821.3||821.3||821.3||821.3|0
1644388970000|2022-02-09 06:42:50||821.5||821.3||821.5||821.3|0
1644389050000|2022-02-09 06:44:10|822.8||822.8||822.8||822.8||0
1644389100000|2022-02-09 06:45:00|822.5|821|821.8|820.3|822.5|821|821.8|820.3|2
1644389110000|2022-02-09 06:45:10|821.5|820|821.8|820.3|821.8|820.3|821.5|820|0
1644389120000|2022-02-09 06:45:20||820||820.3||820.3||820|0
1644389130000|2022-02-09 06:45:30||820||820||820.3||820|0
1644389140000|2022-02-09 06:45:40|821.5|820.3|821.5|820.3|821.8|820.3|821.5|820|0
1644389150000|2022-02-09 06:45:50|821.8|820|821.5|820|821.8|820.3|821.5|820|0
1644389200000|2022-02-09 06:46:40||820.3||820||820.3||820|0
1644389220000|2022-02-09 06:47:00|821.3||821.5||821.5||821.3||0
1644389230000|2022-02-09 06:47:10|821.3|819.8|821.5|819.8|821.5|819.8|821.3|819.8|0
1644389270000|2022-02-09 06:47:50|||||||||7
1644389280000|2022-02-09 06:48:00|821.3||821.8||821.8||821.3||106
1644389320000|2022-02-09 06:48:40||820||819.8||820||819.8|0
1644389390000|2022-02-09 06:49:50|821.5||821.5||821.8||821.3||0
1644389400000|2022-02-09 06:50:00|821.8||821.8||821.8||821.8||0
1644389420000|2022-02-09 06:50:20|821.5||821.5||821.8||821.5||0
1644389430000|2022-02-09 06:50:30|821.8||821.5||821.8||821.5||0
1644389440000|2022-02-09 06:50:40|821.3|819.5|821.5|819.5|821.5|819.5|821.3|819.5|0
1644389450000|2022-02-09 06:50:50|821.3||821.5||821.5||821.3||0
1644389460000|2022-02-09 06:51:00|821.3|819.8|821.3|819.5|821.3|819.8|821.3|819.5|0
1644389470000|2022-02-09 06:51:10|821.5||821.3||821.5||821.3||0
1644389480000|2022-02-09 06:51:20|821.5|819.8|821.8|819.8|821.8|819.8|821.5|819.8|6
1644389490000|2022-02-09 06:51:30|821.5||821.5||821.5||821.5||0
1644389530000|2022-02-09 06:52:10|821.8||821.5||821.8||821.5||0
1644389540000|2022-02-09 06:52:20|821.8||821.5||821.8||821.5||0
1644389550000|2022-02-09 06:52:30|821.3|819.5|821.3|819.5|821.3|819.5|821.3|819.5|0
1644389580000|2022-02-09 06:53:00|821.5|819.8|821.3|819.5|821.5|819.8|821.3|819.5|0
1644389590000|2022-02-09 06:53:10|821.5|819.8|821.3|819.5|821.5|819.8|821.3|819.5|0
1644389600000|2022-02-09 06:53:20|821.5|819.8|821.3|819.5|821.5|819.8|821.3|819.5|0
1644389610000|2022-02-09 06:53:30|821.5|819.8|821.3|819.5|821.5|819.8|821.3|819.5|0
1644389640000|2022-02-09 06:54:00|821.5|819.8|821.5|819.8|821.5|819.8|821.5|819.5|0
1644389670000|2022-02-09 06:54:30|821.8||821.8||821.8||821.5||0
1644389700000|2022-02-09 06:55:00|822||822||822||822||0
1644389710000|2022-02-09 06:55:10|821.8||821.8||822||821.8||0
1644389740000|2022-02-09 06:55:40|822|820.3|821.8|820.3|822|820.3|821.8|820.3|0
1644389750000|2022-02-09 06:55:50|822||822||822||822||0
1644389760000|2022-02-09 06:56:00|822.3||822.3||822.3||822.3||0
1644389810000|2022-02-09 06:56:50|822.5|820.8|822.5|820.8|822.5|820.8|822.5|820.8|0
1644389820000|2022-02-09 06:57:00|822.8||822.8||822.8||822.8||0
1644389840000|2022-02-09 06:57:20|822.5||822.8||822.8||822.5||0
1644389850000|2022-02-09 06:57:30|822.5||822.8||822.8||822.5||0
1644389860000|2022-02-09 06:57:40|822.5||822.5||822.5||822.5||0
1644389870000|2022-02-09 06:57:50|822.8||822.5||822.8||822.5||0
1644389880000|2022-02-09 06:58:00|822.8||822.8||822.8||822.8||0
1644389900000|2022-02-09 06:58:20|823|821.3|823|821.3|823.3|821.3|823|821.3|0
1644389920000|2022-02-09 06:58:40|822.8|820.8|822.8|820.8|822.8|820.8|822.8|820.8|0
1644389930000|2022-02-09 06:58:50|822.5||822.8||822.8||822.5||0
1644389950000|2022-02-09 06:59:10|822.5||822.8||822.8||822.5||0
1644389960000|2022-02-09 06:59:20|822.5||822.8||822.8||822.5||0
1644389970000|2022-02-09 06:59:30|822.5||822.5||822.5||822.5||0
1644390000000|2022-02-09 07:00:00|822.3|820.5|822.8|821.3|822.8|821.3|822.3|820.5|0
1644390010000|2022-02-09 07:00:10|823||823||823||823||0
1644390030000|2022-02-09 07:00:30|822.8|821|822.8|821|822.8|821|822.8|821|0
1644390050000|2022-02-09 07:00:50|822.5|820.8|822.8|820.8|822.8|820.8|822.5|820.8|0
1644390070000|2022-02-09 07:01:10|823|821|823|821.3|823|821.3|823|821|0
1644390110000|2022-02-09 07:01:50|823.3||823.3||823.3||823.3||0
1644390120000|2022-02-09 07:02:00|823||823.3||823.3||823||0
1644390130000|2022-02-09 07:02:10|823||823.3||823.3||823||0
1644390140000|2022-02-09 07:02:20|823||823||823||823||0
1644390160000|2022-02-09 07:02:40|823.3|821.5|823.3|821.5|823.3|821.5|823.3|821.5|0
1644390170000|2022-02-09 07:02:50||821.3||821.5||821.5||821.3|0
1644390180000|2022-02-09 07:03:00|823.5|821.8|823.5|821.8|823.5|821.8|823.5|821.8|0
1644390190000|2022-02-09 07:03:10||821.5||821.5||821.5||821.5|0
1644390210000|2022-02-09 07:03:30|823|820.8|823|821.3|823|821.3|823|820.8|0
1644390240000|2022-02-09 07:04:00||821.5||821.5||821.5||821.5|0
1644390250000|2022-02-09 07:04:10|823.3||823.3||823.3||823.3||0
1644390260000|2022-02-09 07:04:20|823|821.3|823|821.3|823|821.3|823|821.3|0
1644390300000|2022-02-09 07:05:00|823.3|821.5|822.8|821|823.3|821.5|822.8|821|0
1644390320000|2022-02-09 07:05:20|822.5|820.8|822.5|821|822.5|821|822.5|820.8|0
1644390330000|2022-02-09 07:05:30|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821.3|0
1644390340000|2022-02-09 07:05:40|823|821|822.8|821|823|821.3|822.8|821|0
1644390350000|2022-02-09 07:05:50||821.3||821.3||821.3||821.3|100
1644390360000|2022-02-09 07:06:00|823|821.5|823|821.5|823.3|821.5|823|821.3|0
1644390370000|2022-02-09 07:06:10|823.3|821.3|823|821.3|823.3|821.3|823|821.3|0
1644390390000|2022-02-09 07:06:30|822.8|821|822.5|820.8|823|821.3|822.5|820.8|0
1644390400000|2022-02-09 07:06:40||821.3||820.8||821.3||820.8|0
1644390410000|2022-02-09 07:06:50||821||821.3||821.3||821|0
1644390420000|2022-02-09 07:07:00|823|821.5|823|821.3|823|821.5|823|821.3|0
1644390430000|2022-02-09 07:07:10||821.5||821.3||821.5||821.3|0
1644390440000|2022-02-09 07:07:20|822.5|820.8|822.5|820.8|822.5|820.8|822.3|820.8|0
1644390480000|2022-02-09 07:08:00|822.8|821.3|822.5|820.8|822.8|821.3|822.5|820.8|0
1644390510000|2022-02-09 07:08:30|822.8|821.3|823|821.3|823|821.3|822.8|821.3|1
1644390520000|2022-02-09 07:08:40|823.3|821.5|823.3|821.8|823.3|821.8|823.3|821.3|0
1644390530000|2022-02-09 07:08:50|823|821.5|823.3|821.8|823.3|821.8|823|821.5|0
1644390550000|2022-02-09 07:09:10|822.8|821.3|823|821.3|823|821.3|822.8|821.3|1
1644390580000|2022-02-09 07:09:40||821.5||821.5||821.5||821.5|0
1644390590000|2022-02-09 07:09:50|823.3|821.8|823|821.8|823.3|821.8|823|821.5|0
1644390600000|2022-02-09 07:10:00|823.3||823.3||823.3||823||0
1644390630000|2022-02-09 07:10:30|823.5|821.5|823.5|821.8|823.5|821.8|823.5|821.5|0
1644390640000|2022-02-09 07:10:40||822||822||822||822|0
1644390670000|2022-02-09 07:11:10||821.8||821.8||821.8||821.8|0
1644390680000|2022-02-09 07:11:20|823.3|821.5|823.5|821.8|823.5|821.8|823.3|821.5|0
1644390690000|2022-02-09 07:11:30|823.3|821.5|823|821.5|823.3|821.5|823|821.5|0
1644390700000|2022-02-09 07:11:40|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.5|0
1644390710000|2022-02-09 07:11:50|823|821.5|823.3|821.5|823.3|821.5|823|821.3|0
1644390720000|2022-02-09 07:12:00||821.8||821.8||821.8||821.8|0
1644390730000|2022-02-09 07:12:10||821.5||821.8||821.8||821.5|0
1644390750000|2022-02-09 07:12:30||821.5||821.5||821.8||821.5|0
1644390770000|2022-02-09 07:12:50|823|821.3|823|821.3|823|821.3|823|821.3|0
1644390900000|2022-02-09 07:15:00|823.3|821.5|823|821.3|823.3|821.5|823|821.3|0
1644390910000|2022-02-09 07:15:10|822.8|821|822.5|820.8|822.8|821|822.5|820.8|0
1644390920000|2022-02-09 07:15:20|822.3||822.5||822.5||822.3||0
1644390940000|2022-02-09 07:15:40|||||||||1
1644390950000|2022-02-09 07:15:50|822.8||822.8||822.8||822.8||0
1644390960000|2022-02-09 07:16:00|822.5||822.5||822.8||822.5||0
1644391060000|2022-02-09 07:17:40|822.3|820.5|822.3|820.8|822.3|820.8|822.3|820.5|0
1644391070000|2022-02-09 07:17:50||820.5||820.5||820.8||820.5|0
1644391080000|2022-02-09 07:18:00|822|820.8|822.3|820.8|822.5|820.8|822|820.8|1
1644391090000|2022-02-09 07:18:10|822.5||822.5||822.5||822.5||0
1644391160000|2022-02-09 07:19:20|822.8||822.5||822.8||822.5||0
1644391170000|2022-02-09 07:19:30|822.3|820.5|822.3|820.5|822.3|820.5|822.3|820.5|0
1644391180000|2022-02-09 07:19:40|822.5|820.8|822.5|820.8|822.5|820.8|822.5|820.8|0
1644391200000|2022-02-09 07:20:00||820.5||820.5||820.5||820.5|0
1644391210000|2022-02-09 07:20:10||820.8||820.8||820.8||820.8|5
1644391230000|2022-02-09 07:20:30|822.8||822.5||822.8||822.5||0
1644391240000|2022-02-09 07:20:40|823|821|823|821.3|823|821.3|823|821|0
1644391250000|2022-02-09 07:20:50|822.8|821.5|822.8|821.3|822.8|821.5|822.8|821.3|0
1644391260000|2022-02-09 07:21:00|822.5|820.8|822.5|820.8|822.5|820.8|822.5|820.5|0
1644391270000|2022-02-09 07:21:10|822.3|820.5|822.5|820.8|822.5|820.8|822.3|820.5|0
1644391280000|2022-02-09 07:21:20|822.3|820.5|822.3|820.5|822.3|820.5|822.3|820.5|0
1644391300000|2022-02-09 07:21:40|822.5|820.8|822.5|820.8|822.5|820.8|822.5|820.8|0
1644391310000|2022-02-09 07:21:50||820.5||820.5||820.5||820.5|0
1644391320000|2022-02-09 07:22:00|822.3||822.3||822.3||822.3||0
1644391330000|2022-02-09 07:22:10|822.8|820.8|822.8|820.8|822.8|820.8|822.8|820.8|0
1644391340000|2022-02-09 07:22:20|822.5|821|822.5|821|822.5|821|822.5|821|0
1644391350000|2022-02-09 07:22:30||820.8||820.8||820.8||820.8|0
1644391390000|2022-02-09 07:23:10||821||820.8||821||820.8|0
1644391410000|2022-02-09 07:23:30||821||821||821||821|0
1644391420000|2022-02-09 07:23:40||821.3||821.3||821.3||821.3|0
1644391430000|2022-02-09 07:23:50|822.8|821|822.8|821.3|822.8|821.3|822.8|821|0
1644391440000|2022-02-09 07:24:00|823|821.5|823|821.3|823|821.5|823|821.3|0
1644391450000|2022-02-09 07:24:10||821.5||821.3||821.5||821.3|0
1644391460000|2022-02-09 07:24:20||821.5||821.5||821.5||821.3|0
1644391510000|2022-02-09 07:25:10|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|5
1644391520000|2022-02-09 07:25:20|823.5|822|823.3|821.8|823.5|822|823.3|821.8|0
1644391550000|2022-02-09 07:25:50|823.5|822|823.5|822.3|823.5|822.3|823.5|822|0
1644391560000|2022-02-09 07:26:00||822||822.3||822.3||822|0
1644391580000|2022-02-09 07:26:20||822||822||822.3||822|0
1644391590000|2022-02-09 07:26:30||822.3||822||822.3||822|0
1644391600000|2022-02-09 07:26:40||822.3||822.3||822.3||822|0
1644391610000|2022-02-09 07:26:50|823.3|822|823.5|821.8|823.5|822|823.3|821.8|0
1644391620000|2022-02-09 07:27:00|823.3||823.3||823.3||823.3||0
1644391630000|2022-02-09 07:27:10|823|821.5|823|821.8|823.3|821.8|823|821.5|0
1644391640000|2022-02-09 07:27:20||821.5||821.5||821.8||821.5|0
1644391650000|2022-02-09 07:27:30||821.8||821.8||821.8||821.5|0
1644391680000|2022-02-09 07:28:00||821.5||821.8||821.8||821.5|0
1644391700000|2022-02-09 07:28:20|823.3||823.3||823.3||823.3||0
1644391710000|2022-02-09 07:28:30|823|821.5|823|821.5|823.3|821.8|823|821.5|0
1644391720000|2022-02-09 07:28:40|822.5|821|822.8|821.3|822.8|821.3|822.5|821|0
1644391730000|2022-02-09 07:28:50||821||821.3||821.3||821|0
1644391740000|2022-02-09 07:29:00|823|821.5|823|821.5|823|821.5|823|821.3|0
1644391750000|2022-02-09 07:29:10|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.5|0
1644391770000|2022-02-09 07:29:30|823|821.5|823|821.5|823|821.8|823|821.5|0
1644391780000|2022-02-09 07:29:40|823.3|821.8|823|821.5|823.3|821.8|823|821.5|0
1644391790000|2022-02-09 07:29:50||821.8||821.5||821.8||821.5|0
1644391800000|2022-02-09 07:30:00|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821|0
1644391810000|2022-02-09 07:30:10|823|821.5|822.8|821.3|823|821.5|822.8|821.3|0
1644391830000|2022-02-09 07:30:30|822.5|820.8|822.3|820.8|822.5|820.8|822.3|820.8|0
1644391840000|2022-02-09 07:30:40|822|820.5|822.3|820.8|822.3|820.8|822|820.5|1
1644391850000|2022-02-09 07:30:50||820.5||820.8||820.8||820.5|0
1644391860000|2022-02-09 07:31:00|822.5|821|822.3|820.8|822.5|821.3|822.3|820.8|0
1644391870000|2022-02-09 07:31:10|822.5|821|822.3|820.8|822.5|821|822.3|820.8|0
1644391880000|2022-02-09 07:31:20|822.5|821|822.3|820.8|822.5|821|822.3|820.8|0
1644391890000|2022-02-09 07:31:30||820.5||820.8||820.8||820.5|0
1644391900000|2022-02-09 07:31:40|822.5|821|822.5|820.8|822.5|821|822.5|820.8|0
1644391910000|2022-02-09 07:31:50|822.3||822.3||822.3||822.3||0
1644391920000|2022-02-09 07:32:00|822|820.5|822|820.5|822|820.8|821.8|820.3|1
1644391930000|2022-02-09 07:32:10|821.8||821.8||822||821.8||0
1644391940000|2022-02-09 07:32:20|822|820.8|822.3|820.8|822.3|820.8|822|820.8|21
1644391950000|2022-02-09 07:32:30|822|820.5|822|820.5|822|820.5|821.8|820.5|0
1644391960000|2022-02-09 07:32:40|821.8|820.3|822|820.5|822|820.5|821.8|820.3|0
1644391970000|2022-02-09 07:32:50|821.8||822||822||821.8||0
1644391980000|2022-02-09 07:33:00|821.8||822||822||821.8||0
1644391990000|2022-02-09 07:33:10|821.8||822||822||821.8||0
1644392000000|2022-02-09 07:33:20|821.8|820.3|821.5|820|821.8|820.3|821.3|819.8|0
1644392010000|2022-02-09 07:33:30|821.3|819.8|821.3|819.8|821.3|819.8|821.3|819.5|0
1644392020000|2022-02-09 07:33:40|821|819.5|821.5|820|821.5|820|820.8|819|51
1644392030000|2022-02-09 07:33:50|821.3||821.5||821.5||821.3||86
1644392040000|2022-02-09 07:34:00|821.8|820.3|821.8|820|821.8|820.3|821.8|819.8|50
1644392050000|2022-02-09 07:34:10|821.5|819.8|821.8|820|821.8|820|821.5|819.8|0
1644392060000|2022-02-09 07:34:20|821.5|819.8|821.5|819.8|821.5|819.8|821.5|819.8|0
1644392070000|2022-02-09 07:34:30|821.3|819.5|821.3|819.5|821.3|819.8|821|819.5|0
1644392080000|2022-02-09 07:34:40|821.5|819.8|821.5|819.8|821.5|819.8|821.5|819.8|0
1644392090000|2022-02-09 07:34:50|821.8|820|821.5|819.8|821.8|820|821.5|819.8|0
1644392100000|2022-02-09 07:35:00|821.8|820.3|821.8|820.3|821.8|820.3|821.8|819.8|0
1644392110000|2022-02-09 07:35:10|822|820.5|822|820.5|822|820.5|822|820.5|0
1644392120000|2022-02-09 07:35:20||820.3||820.5||820.5||820.3|0
1644392130000|2022-02-09 07:35:30||820.3||820.3||820.3||820.3|0
1644392140000|2022-02-09 07:35:40|821.8||821.8||821.8||821.8||0
1644392150000|2022-02-09 07:35:50|822||822||822||822||0
1644392160000|2022-02-09 07:36:00|821.8|820|822|820.3|822|820.3|821.8|820|0
1644392170000|2022-02-09 07:36:10|821.8|820.5|822|820.5|822|820.5|821.8|820.5|1
1644392180000|2022-02-09 07:36:20|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644392190000|2022-02-09 07:36:30||821||820.8||821||820.8|0
1644392200000|2022-02-09 07:36:40|822|820.5|822|820.5|822|820.5|822|820.5|65
1644392220000|2022-02-09 07:37:00|821.8|820.3|822|820.5|822|820.5|821.8|820.3|1
1644392250000|2022-02-09 07:37:30|821.8|820.3|821.5|820.3|821.8|820.3|821.5|820.3|0
1644392260000|2022-02-09 07:37:40|821.8||821.8||821.8||821.8||0
1644392270000|2022-02-09 07:37:50|821.5|820|821.5|820|821.5|820|821.5|820|0
1644392280000|2022-02-09 07:38:00|821.8|820.3|821.5|820.3|821.8|820.5|821.5|820.3|2
1644392290000|2022-02-09 07:38:10|821.8||821.8||821.8||821.5||0
1644392310000|2022-02-09 07:38:30|822|820.5|822|820.5|822|820.5|822|820.3|0
1644392320000|2022-02-09 07:38:40|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644392330000|2022-02-09 07:38:50|821.8|820.3|821.8|820.3|822|820.5|821.8|820.3|2
1644392340000|2022-02-09 07:39:00|822|820.5|822|820.5|822|820.5|822|820.5|0
1644392350000|2022-02-09 07:39:10|821.8||821.8||821.8||821.8||0
1644392360000|2022-02-09 07:39:20|822||822||822||822||0
1644392410000|2022-02-09 07:40:10|821.8||821.8||821.8||821.8||0
1644392420000|2022-02-09 07:40:20|821.5|820.3|821.5|820.3|821.5|820.3|821.5|820.3|0
1644392430000|2022-02-09 07:40:30||820||820||820||820|0
1644392460000|2022-02-09 07:41:00|821.3||821.5||821.5||821.3||0
1644392470000|2022-02-09 07:41:10||820.3||820||820.3||820|0
1644392480000|2022-02-09 07:41:20|821.3|819.8|821.3|819.8|821.3|819.8|821.3|819.8|0
1644392520000|2022-02-09 07:42:00|821|819.5|821.3|819.8|821.3|819.8|820.8|819.3|0
1644392530000|2022-02-09 07:42:10|821|819.5|821|819.5|821|819.5|821|819.5|0
1644392540000|2022-02-09 07:42:20|820.8||821||821||820.8||0
1644392550000|2022-02-09 07:42:30|820.8|819.3|820.8|819.3|821|819.5|820.8|819.3|1
1644392560000|2022-02-09 07:42:40|821|819.5|821|819.8|821|819.8|821|819.5|0
1644392570000|2022-02-09 07:42:50|821.3|819.5|821|819.5|821.3|819.5|821|819.5|0
1644392580000|2022-02-09 07:43:00|821.3|819.8|820.5|819|821.3|819.8|820.3|818.8|0
1644392590000|2022-02-09 07:43:10|820.3|818.8|820.5|818.8|820.5|819|820.3|818.8|0
1644392600000|2022-02-09 07:43:20|820.3|819|820.5|819|820.5|819|820.3|818.8|0
1644392610000|2022-02-09 07:43:30|820.3|818.8|820.3|818.8|820.3|818.8|820.3|818.8|0
1644392620000|2022-02-09 07:43:40|820.5|819|820.5|819|820.5|819|820.5|819|0
1644392630000|2022-02-09 07:43:50|820.8|819.3|820.8|819.3|820.8|819.3|820.8|819.3|0
1644392640000|2022-02-09 07:44:00|820.5|819|820.8|819.3|820.8|819.3|820.5|819|0
1644392650000|2022-02-09 07:44:10|820.5||820.5||820.5||820.5||1
1644392670000|2022-02-09 07:44:30|820.8|819|820.8|819.3|820.8|819.5|820.8|819|0
1644392680000|2022-02-09 07:44:40|820.5|819.5|820.8|819.3|820.8|819.5|820.5|819.3|0
1644392690000|2022-02-09 07:44:50|820.5||820.8||820.8||820.5||0
1644392700000|2022-02-09 07:45:00|820.5|819|820.5|819|820.5|819|820.5|819|0
1644392710000|2022-02-09 07:45:10|820.3||820.5||820.5||820.3||0
1644392720000|2022-02-09 07:45:20|820|818.8|820.3|818.8|820.3|818.8|820|818.8|4
1644392750000|2022-02-09 07:45:50||819||819||819||819|0
1644392760000|2022-02-09 07:46:00|820.5|818.8|820.3|819|820.5|819|820.3|818.8|0
1644392780000|2022-02-09 07:46:20|820.5||820.5||820.5||820.5||0
1644392790000|2022-02-09 07:46:30|820.3||820.3||820.5||820.3||0
1644392800000|2022-02-09 07:46:40|820.5||820.5||820.5||820.5||0
1644392820000|2022-02-09 07:47:00|820.3|818.8|819.8|818.3|820.3|818.8|819.8|818.3|2
1644392830000|2022-02-09 07:47:10|819.5|818.5|819.8|818.5|819.8|818.5|819.5|818|0
1644392840000|2022-02-09 07:47:20||818.3||818.3||818.3||818.3|0
1644392850000|2022-02-09 07:47:30|819.5|818.5|819.3|818|819.5|818.5|819.3|818|0
1644392860000|2022-02-09 07:47:40|819.5||819.5||819.5||819.5||2
1644392870000|2022-02-09 07:47:50|819.3|817.8|819.3|817.8|819.3|817.8|819.3|817.5|0
1644392880000|2022-02-09 07:48:00|819|817.5|819|817.5|819|817.5|819|817.5|0
1644392900000|2022-02-09 07:48:20|818.8|817.3|819|817.5|819|817.5|818.8|817.3|0
1644392910000|2022-02-09 07:48:30|818.8|817.3|818.8|817.3|819|817.5|818.8|817.3|0
1644392920000|2022-02-09 07:48:40|819|817.5|819|817.5|819|817.5|818.8|817.5|1
1644392930000|2022-02-09 07:48:50|818.8|817.3|818.8|817.3|818.8|817.5|818.8|817.3|0
1644392940000|2022-02-09 07:49:00|819|817.5|819|817.5|819|817.5|818.8|817.5|0
1644392960000|2022-02-09 07:49:20|819.3|817.3|818.8|817.5|819.3|817.5|818.8|817.3|1
1644392970000|2022-02-09 07:49:30|819|817.3|819|817.5|819|817.5|819|817.3|0
1644393000000|2022-02-09 07:50:00|818.8|817.3|818.5|816.8|818.8|817.5|818.5|816.8|1
1644393010000|2022-02-09 07:50:10||817||816.8||817||816.8|0
1644393020000|2022-02-09 07:50:20||817||817||817||817|0
1644393030000|2022-02-09 07:50:30|818.3|816.8|818.5|816.8|818.5|816.8|818.3|816.8|0
1644393050000|2022-02-09 07:50:50|818.3|817|818.5|817|818.5|817|818.3|817|0
1644393060000|2022-02-09 07:51:00|818.8|817.3|818.8|817.3|818.8|817.5|818.5|817|13
1644393070000|2022-02-09 07:51:10|818.5|817|818.5|817.3|818.8|817.3|818.5|817|1
1644393080000|2022-02-09 07:51:20|818.8|817.5|819|817.5|819|817.5|818.8|817.3|0
1644393090000|2022-02-09 07:51:30|818.8|817.3|818.8|817.5|818.8|817.5|818.8|817.3|0
1644393100000|2022-02-09 07:51:40|819|817.3|819|817.3|819|817.3|818.8|817.3|0
1644393110000|2022-02-09 07:51:50|818.8|817.5|819|817.5|819|817.5|818.8|817.5|0
1644393120000|2022-02-09 07:52:00|819.3|817.8|819.5|817.8|819.5|817.8|819.3|817.8|85
1644393130000|2022-02-09 07:52:10|819.3|817.5|819.3|817.5|819.3|817.8|819|817.5|0
1644393140000|2022-02-09 07:52:20|819||819.3||819.3||819||0
1644393150000|2022-02-09 07:52:30|819||819.3||819.3||819||0
1644393170000|2022-02-09 07:52:50|819||819||819||819||0
1644393180000|2022-02-09 07:53:00|819.3||819.3||819.3||819||0
1644393190000|2022-02-09 07:53:10|819||819.3||819.3||819||0
1644393200000|2022-02-09 07:53:20|819.5||819.5||819.5||819.5||0
1644393210000|2022-02-09 07:53:30|819.3||819.3||819.5||819.3||0
1644393230000|2022-02-09 07:53:50|818.8||819.3||819.3||818.8||72
1644393240000|2022-02-09 07:54:00|819.5|817.8|819.5|817.5|819.5|817.8|819.3|817.5|0
1644393250000|2022-02-09 07:54:10|819.3|818|819.5|817.5|819.5|818|819.3|817.5|0
1644393260000|2022-02-09 07:54:20|819.3||819.3||819.5||819.3||0
1644393270000|2022-02-09 07:54:30|819.5||819||819.5||818.8||0
1644393280000|2022-02-09 07:54:40|818.3|816.8|818|816.5|818.3|816.8|818|816.5|13
1644393300000|2022-02-09 07:55:00|818.3||818.3||818.3||818.3||2
1644393320000|2022-02-09 07:55:20|818||818.3||818.3||818||0
1644393330000|2022-02-09 07:55:30|818|817|818.3|816.5|818.5|817|818|816.5|1
1644393340000|2022-02-09 07:55:40|818.5|817|818.5|816.8|818.5|817|818.5|816.8|0
1644393350000|2022-02-09 07:55:50|818.3|817|818.3|816.5|818.3|817|818.3|816.5|0
1644393360000|2022-02-09 07:56:00|818.5|817|818.5|816.8|818.5|817|818.3|816.8|0
1644393370000|2022-02-09 07:56:10||817||816.8||817||816.8|0
1644393380000|2022-02-09 07:56:20||817||817||817||817|0
1644393390000|2022-02-09 07:56:30|818.3|816.5|818.3|816.5|818.5|816.5|818.3|816.5|0
1644393400000|2022-02-09 07:56:40|817.8|816.3|817.8|816.3|817.8|816.3|817.8|816.3|0
1644393460000|2022-02-09 07:57:40|817.5|816|817.8|816|817.8|816|817.5|816|0
1644393470000|2022-02-09 07:57:50|817.5|816.3|817.5|816.3|817.5|816.3|817.5|816.3|0
1644393480000|2022-02-09 07:58:00|817.8|816|817.5|816|817.8|816|817.5|816|0
1644393510000|2022-02-09 07:58:30||816.3||816.3||816.3||816.3|0
1644393520000|2022-02-09 07:58:40||816||816||816||816|0
1644393570000|2022-02-09 07:59:30|817.3|815.8|817.3|815.8|817.3|815.8|817.3|815.8|14
1644393590000|2022-02-09 07:59:50|817.5|816|817.5|816|817.5|816|817.3|816|0
1644393600000|2022-02-09 08:00:00|817.3|815.8|817.5|816|817.5|816|817.3|815.8|2
1644393610000|2022-02-09 08:00:10|817.3|815.8|817.3|815.8|817.5|815.8|817.3|815.8|0
1644393620000|2022-02-09 08:00:20|817.5|816|818.3|816.8|818.3|816.8|817.5|816|12
1644393630000|2022-02-09 08:00:30|818.5|817.3|819.3|817.5|819.3|817.5|818.5|817|27
1644393660000|2022-02-09 08:01:00|819|817.3|819|817.8|819.3|817.8|818.8|817.3|1
1644393670000|2022-02-09 08:01:10|818.8|817.5|819|817.5|819|817.5|818.8|817.3|7
1644393680000|2022-02-09 08:01:20|819.3||819.3||819.3||819.3||0
1644393690000|2022-02-09 08:01:30|819|817.8|819|817.5|819.3|817.8|819|817.5|0
1644393710000|2022-02-09 08:01:50|819.3||819.3||819.3||819.3||0
1644393720000|2022-02-09 08:02:00|819.5|817.8|819.5|818|819.5|818|819.5|817.8|0
1644393730000|2022-02-09 08:02:10|819.3|817.8|819|817.5|819.3|817.8|819|817.5|0
1644393740000|2022-02-09 08:02:20|819.3||819.3||819.3||819.3||0
1644393750000|2022-02-09 08:02:30|819.5|817.8|819.5|818.3|819.5|818.3|819.3|817.8|0
1644393760000|2022-02-09 08:02:40|819.8||819.5||819.8||819.5||0
1644393770000|2022-02-09 08:02:50|819.3|818|819.3|817.8|819.3|818|819.3|817.8|9
1644393780000|2022-02-09 08:03:00|819.5|817.5|819.5|818.3|819.5|818.3|819.3|817.5|0
1644393790000|2022-02-09 08:03:10||818||818||818.3||818|0
1644393800000|2022-02-09 08:03:20||818.3||818||818.3||818|0
1644393810000|2022-02-09 08:03:30|819.3|817.8|819|817.5|819.3|817.8|818.8|817.5|111
1644393820000|2022-02-09 08:03:40|818.8|817.8|819.3|817.8|819.3|817.8|818.8|817.8|127
1644393830000|2022-02-09 08:03:50|819|818|819.3|817.5|819.5|818|819|817.5|64
1644393840000|2022-02-09 08:04:00|819.5|817.8|819.3|817.5|819.5|818|819.3|817.5|0
1644393860000|2022-02-09 08:04:20||817.8||818||818||817.8|0
1644393870000|2022-02-09 08:04:30||817.8||817.5||818||817.5|1
1644393880000|2022-02-09 08:04:40|819|817.3|819|817.3|819|817.5|818.8|817.3|0
1644393890000|2022-02-09 08:04:50|819.3|817.5|819.3|817.5|819.3|817.5|819.3|817.3|0
1644393900000|2022-02-09 08:05:00||817.8||817.5||817.8||817.5|0
1644393920000|2022-02-09 08:05:20|819|817.3|819|817.5|819|817.5|819|817.3|0
1644393930000|2022-02-09 08:05:30|819.3|817.3|819|817.5|819.3|817.5|819|817.3|0
1644393940000|2022-02-09 08:05:40|818.8|817.3|818.8|817|818.8|817.5|818.8|817|3
1644393950000|2022-02-09 08:05:50||817.3||817.5||817.5||817.3|7
1644393960000|2022-02-09 08:06:00|819.3|817.3|819|817.5|819.3|817.5|819|817.3|3
1644393970000|2022-02-09 08:06:10|819.3|817.8|819.3|818|819.3|818|819|817.8|25
1644393980000|2022-02-09 08:06:20|819.5|817.8|819.3|817.5|819.5|817.8|819.3|817.5|0
1644393990000|2022-02-09 08:06:30||817.8||817.8||817.8||817.8|3
1644394000000|2022-02-09 08:06:40|819.8|818|820|818.3|820|818.3|819.8|818|2
1644394010000|2022-02-09 08:06:50|820.3|818.5|819.3|817.8|820.3|818.5|819.3|817.8|0
1644394020000|2022-02-09 08:07:00|819.5|818|819.8|818.3|819.8|818.3|819.5|818|2
1644394030000|2022-02-09 08:07:10|819.5|818|819.5|818|819.5|818|819.5|818|3
1644394040000|2022-02-09 08:07:20|819.3|817.8|819|817.5|819.3|817.8|819|817.5|5
1644394050000|2022-02-09 08:07:30|818.8|817.3|818.5|816.8|819|817.3|818.5|816.8|0
1644394060000|2022-02-09 08:07:40|818.8|817.3|818.8|817|818.8|817.3|818.8|817|0
1644394070000|2022-02-09 08:07:50|818|817.3|818|816.5|818|817.3|817.8|816.3|23
1644394080000|2022-02-09 08:08:00|817.8|816.8|818.3|816.8|818.3|816.8|817.8|816.5|0
1644394090000|2022-02-09 08:08:10|818.5|817|818.8|817.3|818.8|817.3|818.5|817|0
1644394100000|2022-02-09 08:08:20|819|817.5|819|817.5|819|817.5|819|817.5|0
1644394120000|2022-02-09 08:08:40|818.8|817.3|818.8|817.5|819.3|817.5|818.8|817.3|0
1644394130000|2022-02-09 08:08:50|819.3|817.8|819.8|818.3|820|818.5|819.3|817.8|2
1644394140000|2022-02-09 08:09:00|820|818.5|819.8|818.3|820|818.5|819.8|818.3|0
1644394150000|2022-02-09 08:09:10|820|818.5|819.8|818.3|820|818.5|819.8|818.3|0
1644394160000|2022-02-09 08:09:20||818.5||818.3||818.5||818.3|0
1644394170000|2022-02-09 08:09:30|819.5|818.5|819.3|817.8|819.5|818.5|819.3|817.8|0
1644394180000|2022-02-09 08:09:40|819.5|818|819.5|818|819.5|818|819.5|817.8|0
1644394190000|2022-02-09 08:09:50|819.8|818.3|819.8|818.3|819.8|818.3|819.8|818|0
1644394200000|2022-02-09 08:10:00||818.5||818.3||818.5||818.3|0
1644394210000|2022-02-09 08:10:10|819.5|818.5|819.8|818.3|819.8|818.5|819.5|818.3|0
1644394220000|2022-02-09 08:10:20|819.5|818|819.5|818.3|819.5|818.3|819.5|818|0
1644394230000|2022-02-09 08:10:30|819.3|818|819.3|817.8|819.3|818.3|819.3|817.8|1
1644394240000|2022-02-09 08:10:40||818||817.8||818||817.8|0
1644394250000|2022-02-09 08:10:50||817.5||817.8||818||817.5|0
1644394260000|2022-02-09 08:11:00||818||817.8||818||817.8|0
1644394270000|2022-02-09 08:11:10|819|817.5|819|817.5|819|817.5|819|817.5|0
1644394300000|2022-02-09 08:11:40|819.3|817.8|819.3|818|819.3|818|819.3|817.8|0
1644394310000|2022-02-09 08:11:50||817.8||817.8||818||817.8|10
1644394320000|2022-02-09 08:12:00|819.5|818|819.5|818.3|819.8|818.3|819.5|818|0
1644394330000|2022-02-09 08:12:10||818||818||818.3||818|0
1644394340000|2022-02-09 08:12:20|819.3|817.5|819|817.5|819.3|817.5|819|817.5|0
1644394350000|2022-02-09 08:12:30|819.3|817.8|819.3|817.8|819.3|818|819.3|817.8|0
1644394360000|2022-02-09 08:12:40|819.5|818|819.3|818|819.5|818|819.3|817.8|0
1644394370000|2022-02-09 08:12:50|819.5|817.8|819.3|817.8|819.5|817.8|819.3|817.8|0
1644394380000|2022-02-09 08:13:00|819.5|818|819.3|818|819.5|818.3|819.3|817.8|0
1644394390000|2022-02-09 08:13:10|819|817.8|819.3|817.8|819.3|818|819|817.8|7
1644394400000|2022-02-09 08:13:20|819.5|818|819.5|818|819.5|818.3|819.5|818|0
1644394410000|2022-02-09 08:13:30||818.3||818||818.3||818|0
1644394430000|2022-02-09 08:13:50|819.8|818.3|819.5|818|819.8|818.3|819.5|818|2
1644394440000|2022-02-09 08:14:00|819.8|818.3|820|818.5|820.3|818.5|819.8|818.3|0
1644394450000|2022-02-09 08:14:10|819.8|818.3|820|818.5|820.3|818.5|819.8|818.3|0
1644394460000|2022-02-09 08:14:20|819.8||820||820||819.8||0
1644394470000|2022-02-09 08:14:30|820.3|818.8|820.3|818.8|820.3|818.8|820.3|818.8|0
1644394480000|2022-02-09 08:14:40|820.5|819|820.5|819|820.5|819|820.5|819|0
1644394490000|2022-02-09 08:14:50|820.8|819.3|820.5|819|820.8|819.3|820.5|819|19
1644394500000|2022-02-09 08:15:00|820.8|819.3|820.5|819|820.8|819.3|820.5|819|0
1644394510000|2022-02-09 08:15:10|820.3|819.3|820.5|819|820.5|819.3|820.3|818.8|130
1644394520000|2022-02-09 08:15:20||818.8||819||819||818.8|0
1644394530000|2022-02-09 08:15:30|820.8|819.3|821|819.5|821|819.5|820.8|819.3|0
1644394540000|2022-02-09 08:15:40||819.8||819.8||819.8||819.8|0
1644394550000|2022-02-09 08:15:50||819.5||819.8||819.8||819.5|3
1644394560000|2022-02-09 08:16:00|820.8|819.5|820.8|819.5|820.8|819.8|820.8|819.3|0
1644394570000|2022-02-09 08:16:10|821|819.3|821|819.5|821|819.8|820.8|819.3|0
1644394580000|2022-02-09 08:16:20|821.3|819.8|821.5|819.8|821.5|819.8|821.3|819.5|0
1644394590000|2022-02-09 08:16:30|821.3|820|821.3|819.8|821.5|820.3|821.3|819.8|0
1644394600000|2022-02-09 08:16:40|821.5|820|821.5|820|821.5|820.3|821.5|820|1
1644394610000|2022-02-09 08:16:50|821.8|820.3|821.8|820.5|822|820.5|821.8|820|5
1644394620000|2022-02-09 08:17:00||820.3||820.5||820.5||820.3|0
1644394630000|2022-02-09 08:17:10|821.5|820.3|821.5|820|821.8|820.3|821.5|819.8|0
1644394640000|2022-02-09 08:17:20|821.3|819.8|821.5|819.8|821.5|819.8|821.3|819.8|0
1644394650000|2022-02-09 08:17:30|821.3|820|821.5|819.8|821.5|820|821.3|819.8|0
1644394660000|2022-02-09 08:17:40||820||820||820||819.8|0
1644394670000|2022-02-09 08:17:50|821.3|819.8|821.3|819.8|821.3|819.8|821|819.5|0
1644394680000|2022-02-09 08:18:00|821.5|820|821.5|820|821.5|820|821.5|820|0
1644394690000|2022-02-09 08:18:10||820.3||820||820.3||820|0
1644394700000|2022-02-09 08:18:20|821.3|819.8|821.3|819.5|821.5|819.8|821|819.5|100
1644394710000|2022-02-09 08:18:30||819.8||819.8||819.8||819.8|0
1644394720000|2022-02-09 08:18:40|821|819.5|821|819.5|821.3|819.5|821|819.3|0
1644394730000|2022-02-09 08:18:50|821.3|819.8|821|819.5|821.3|819.8|821|819.5|0
1644394740000|2022-02-09 08:19:00|821.3|819.8|821.3|819.8|821.5|819.8|821|819.5|0
1644394770000|2022-02-09 08:19:30|821.5||821.5||821.5||821.5||0
1644394780000|2022-02-09 08:19:40|821.3||821.5||821.5||821.3||0
1644394790000|2022-02-09 08:19:50|821.3||821.3||821.3||821.3||0
1644394800000|2022-02-09 08:20:00|821.5||821.5||821.5||821.5||0
1644394830000|2022-02-09 08:20:30|821.3||821.5||821.5||821.3||0
1644394840000|2022-02-09 08:20:40|821.8|820.3|821.5|819.8|821.8|820.3|821.5|819.8|0
1644394850000|2022-02-09 08:20:50|821.8|820.3|821.8|819.8|821.8|820.3|821.5|819.8|0
1644394860000|2022-02-09 08:21:00|821.5|820.3|821.8|820.3|821.8|820.3|821.5|819.8|0
1644394870000|2022-02-09 08:21:10||820||820.3||820.3||820|0
1644394880000|2022-02-09 08:21:20|821.5|820|822|820.5|822|820.5|821.5|819.8|0
1644394890000|2022-02-09 08:21:30|822.3||822||822.3||822||0
1644394900000|2022-02-09 08:21:40|822.3|820.8|822.3|820.8|822.5|820.8|822.3|820.5|15
1644394910000|2022-02-09 08:21:50|822|820.5|822.3|820.8|822.5|820.8|822|820.5|0
1644394920000|2022-02-09 08:22:00|822.5|821|822.8|821|823|821.5|822.5|821|1
1644394930000|2022-02-09 08:22:10|822.5|821.3|822.3|820.8|822.5|821.3|822.3|820.8|0
1644394940000|2022-02-09 08:22:20|822|820.5|822|820.3|822.3|820.8|821.8|820.3|0
1644394950000|2022-02-09 08:22:30|821.8|820.5|822.3|820.8|822.3|820.8|821.8|820.3|0
1644394960000|2022-02-09 08:22:40|822|820.5|822|820.5|822.3|820.8|822|820.5|13
1644394970000|2022-02-09 08:22:50|822.3|820.8|822|820.5|822.3|820.8|822|820.5|0
1644394980000|2022-02-09 08:23:00|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.5|0
1644394990000|2022-02-09 08:23:10|822|820.5|822|820.5|822.3|820.5|822|820.5|0
1644395000000|2022-02-09 08:23:20|821.8|820.3|822.3|821|822.3|821|821.8|820.3|8
1644395010000|2022-02-09 08:23:30|822.5||822.3||822.5||822.3||0
1644395020000|2022-02-09 08:23:40|822|820.8|822.3|820.8|822.3|820.8|822|820.5|2
1644395030000|2022-02-09 08:23:50|822|820.5|821.8|820.3|822.3|820.8|821.5|820.3|168
1644395040000|2022-02-09 08:24:00||820.5||820.3||820.5||820.3|0
1644395050000|2022-02-09 08:24:10||820.5||820.3||820.5||820.3|0
1644395060000|2022-02-09 08:24:20|821.5||821.8||821.8||821.5||0
1644395070000|2022-02-09 08:24:30|821.5||821.8||821.8||821.5||4
1644395080000|2022-02-09 08:24:40|821.5||821.8||821.8||821.5||0
1644395090000|2022-02-09 08:24:50|821.5||821.8||821.8||821.5||0
1644395110000|2022-02-09 08:25:10|822|820.5|822.3|820.8|822.3|820.8|822|820.3|0
1644395130000|2022-02-09 08:25:30|822.5||822.3||822.5||822.3||0
1644395140000|2022-02-09 08:25:40|822.5|821|822.8|821.3|822.8|821.3|822.5|821|0
1644395150000|2022-02-09 08:25:50|822.5|821|822.8|821.3|822.8|821.3|822.5|821|0
1644395160000|2022-02-09 08:26:00|822.5|821.5|822.5|821|822.5|821.5|822.5|821|6
1644395170000|2022-02-09 08:26:10|822.3|820.8|822.8|821.3|822.8|821.3|822.3|820.8|0
1644395180000|2022-02-09 08:26:20|823|821.5|823|821.5|823|821.8|823|821.3|0
1644395190000|2022-02-09 08:26:30||821.8||821.5||821.8||821.5|0
1644395200000|2022-02-09 08:26:40||821.8||821.8||821.8||821.5|3
1644395210000|2022-02-09 08:26:50|823.3|821.5|823|821.5|823.3|821.8|822.8|821.5|0
1644395220000|2022-02-09 08:27:00|823.3|821.8|823|821.8|823.3|821.8|823|821.5|1
1644395230000|2022-02-09 08:27:10||821.5||821.5||821.8||821.5|0
1644395240000|2022-02-09 08:27:20|823.3|821.8|823.5|822|823.5|822|823.3|821.8|0
1644395250000|2022-02-09 08:27:30||821.8||822||822.3||821.8|6
1644395260000|2022-02-09 08:27:40|823.8|822.3|824|822.5|824|822.8|823.8|822|6
1644395270000|2022-02-09 08:27:50|823.8|822.8|824|822.5|824|822.8|823.8|822.3|0
1644395280000|2022-02-09 08:28:00|823.8|822.8|823.8|822.3|823.8|822.8|823.8|822.3|0
1644395290000|2022-02-09 08:28:10|824|822.5|823.8|822.3|824|822.5|823.5|822.3|0
1644395300000|2022-02-09 08:28:20|824|822.5|823.8|822.5|824|822.5|823.8|822.3|0
1644395320000|2022-02-09 08:28:40|823.5|822.3|823.8|822.5|823.8|822.5|823.5|822|151
1644395330000|2022-02-09 08:28:50|823.5|822.3|823.8|822.5|823.8|822.5|823.5|822.3|0
1644395340000|2022-02-09 08:29:00|823.5|822.3|823.3|821.8|823.8|822.5|823.3|821.8|5
1644395350000|2022-02-09 08:29:10|823.5|822|823.5|822.3|823.5|822.3|823.3|821.8|2
1644395360000|2022-02-09 08:29:20|823.3|821.8|823.5|822.3|823.5|822.3|823.3|821.8|4
1644395370000|2022-02-09 08:29:30|823.8||823.8||823.8||823.8||12
1644395380000|2022-02-09 08:29:40|824|822.8|824.3|822.8|824.5|823|824|822.8|149
1644395390000|2022-02-09 08:29:50|824||824||824.3||824||13
1644395400000|2022-02-09 08:30:00|823.8|822.5|823.3|821.8|823.8|822.5|823|821.5|13
1644395410000|2022-02-09 08:30:10|823.5||823.3||823.5||823.3||25
1644395420000|2022-02-09 08:30:20|823|821.5|823.3|821.8|823.3|821.8|823|821.5|0
1644395430000|2022-02-09 08:30:30|823.5|822|823.3|821.8|823.5|822|823.3|821.8|25
1644395440000|2022-02-09 08:30:40|823.5|822|823.5|822|823.5|822|823.3|821.8|0
1644395450000|2022-02-09 08:30:50|823.3|821.8|823.3|821.8|823.5|822|823.3|821.8|0
1644395460000|2022-02-09 08:31:00|823.5|822|823.8|822.3|823.8|822.3|823.3|821.8|56
1644395480000|2022-02-09 08:31:20|824|822.5|823.8|822.3|824|822.5|823.8|822.3|0
1644395490000|2022-02-09 08:31:30||822.5||822.5||822.5||822.5|0
1644395500000|2022-02-09 08:31:40||822.3||822.3||822.3||822.3|0
1644395510000|2022-02-09 08:31:50|823.5|822|823.5|822|823.5|822|823.5|822|8
1644395520000|2022-02-09 08:32:00|823.8|822.3|823.5|822.3|823.8|822.3|823.5|822|0
1644395530000|2022-02-09 08:32:10||822||822||822.3||822|1
1644395550000|2022-02-09 08:32:30||822.3||822||822.3||822|0
1644395560000|2022-02-09 08:32:40||822.3||822||822.3||822|0
1644395570000|2022-02-09 08:32:50|823.3|822.3|823.3|821.8|823.3|822.3|823.3|821.8|45
1644395580000|2022-02-09 08:33:00|823.5|822.3|823.8|822.3|823.8|822.3|823.3|822.3|9
1644395610000|2022-02-09 08:33:30|823.5|821.8|823.8|821.8|823.8|821.8|823.5|821.8|25
1644395620000|2022-02-09 08:33:40|823.5|822.3|823.5|821.8|823.5|822.3|823.5|821.8|0
1644395630000|2022-02-09 08:33:50||822||822||822||822|10
1644395660000|2022-02-09 08:34:20|823.8|822.3|823.8|822.3|823.8|822.3|823.8|822.3|1
1644395670000|2022-02-09 08:34:30||822||822||822||822|0
1644395680000|2022-02-09 08:34:40|823.5|822.3|823|821.8|823.8|822.3|823|821.8|4
1644395690000|2022-02-09 08:34:50|823.3|821.5|823.3|821.5|823.3|821.8|823|821.5|29
1644395700000|2022-02-09 08:35:00|823|821.8|823|821.5|823|821.8|823|821.5|4
1644395710000|2022-02-09 08:35:10|822.5|821|822.5|821|822.5|821|822.5|821|4
1644395720000|2022-02-09 08:35:20|822.8|821.3|822.8|821.3|822.8|821.3|822.3|821.3|17
1644395730000|2022-02-09 08:35:30|823|821.5|822.8|821.3|823|821.5|822.8|821.3|1
1644395740000|2022-02-09 08:35:40|822.5|821|822.5|821|822.5|821|822.5|821|1
1644395760000|2022-02-09 08:36:00|822.8|821.3|823|821.3|823|821.5|822.8|821.3|1
1644395770000|2022-02-09 08:36:10|822.8|821.5|823|821.3|823|821.5|822.8|821.3|0
1644395780000|2022-02-09 08:36:20||821.5||821.5||821.5||821.5|0
1644395790000|2022-02-09 08:36:30|822.8|821.3|823|821.5|823|821.5|822.8|821.3|26
1644395800000|2022-02-09 08:36:40||821.3||821.5||821.5||821.3|0
1644395810000|2022-02-09 08:36:50|823.3|821.3|823.3|821.8|823.3|821.8|823.3|821.3|0
1644395820000|2022-02-09 08:37:00|823.5|822.3|823.8|822.3|823.8|822.3|823.5|822.3|0
1644395830000|2022-02-09 08:37:10|823.5|822.5|823.8|822.3|823.8|822.5|823.5|822.3|0
1644395840000|2022-02-09 08:37:20|824|822.5|824|822.5|824|822.5|824|822.5|0
1644395850000|2022-02-09 08:37:30|824.3|822.8|824|822.5|824.5|823|824|822.5|0
1644395860000|2022-02-09 08:37:40|823.8|822.3|823.8|822|823.8|822.5|823.8|822|0
1644395870000|2022-02-09 08:37:50|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|0
1644395880000|2022-02-09 08:38:00|823.5||823.3||823.5||823.3||0
1644395890000|2022-02-09 08:38:10|823.5||823.3||823.5||823.3||0
1644395900000|2022-02-09 08:38:20|823||823.3||823.3||823||0
1644395930000|2022-02-09 08:38:50|823|821.5|823|821.5|823|821.5|823|821.5|0
1644395940000|2022-02-09 08:39:00|823.3|821.3|823.3|821.8|823.3|821.8|823.3|821.3|0
1644395950000|2022-02-09 08:39:10|823.5|822|823.3|821.8|823.5|822|823.3|821.8|0
1644395960000|2022-02-09 08:39:20|||||||||100
1644395970000|2022-02-09 08:39:30|||||||||100
1644395980000|2022-02-09 08:39:40|823|821.5|823.3|821.8|823.3|821.8|823|821.5|0
1644395990000|2022-02-09 08:39:50|823||823||823||823||0
1644396000000|2022-02-09 08:40:00|823.3|821.5|823.5|822|823.5|822|823.3|821.5|2
1644396010000|2022-02-09 08:40:10|823.3||823.5||823.5||823.3||0
1644396030000|2022-02-09 08:40:30|823.8|822.5|823.8|822.3|823.8|822.5|823.5|822|17
1644396040000|2022-02-09 08:40:40|823.5|822|823.5|822|823.5|822|823.5|822|0
1644396050000|2022-02-09 08:40:50|||||||||3
1644396060000|2022-02-09 08:41:00|823.8|822.3|823.8|822.3|823.8|822.5|823.8|822.3|2
1644396070000|2022-02-09 08:41:10|823.5|822.5|823.5|822|823.5|822.5|823.5|822|0
1644396080000|2022-02-09 08:41:20|823.8||823.8||823.8||823.8||159
1644396090000|2022-02-09 08:41:30|824|822.3|824|822.5|824|822.5|824|822.3|0
1644396100000|2022-02-09 08:41:40|823.8||824||824||823.8||0
1644396120000|2022-02-09 08:42:00|823.8|822.3|823.8|822.3|823.8|822.3|823.8|822.3|0
1644396130000|2022-02-09 08:42:10|824|822.5|823.8|822.3|824|822.5|823.8|822.3|0
1644396140000|2022-02-09 08:42:20|824|822.5|824|822.5|824|822.5|824|822.5|191
1644396150000|2022-02-09 08:42:30|823.8|822.3|824|822.5|824|822.5|823.8|822.3|0
1644396170000|2022-02-09 08:42:50|823.8|822.3|823.8|822.3|824|822.3|823.8|822.3|0
1644396180000|2022-02-09 08:43:00|824|822.5|824|822.5|824|822.5|824|822.5|0
1644396200000|2022-02-09 08:43:20|823.8|822.3|823.5|822.3|824|822.3|823.5|822.3|0
1644396210000|2022-02-09 08:43:30|823.8|822.5|824|822.5|824|822.5|823.5|822.5|1
1644396240000|2022-02-09 08:44:00|823.8|822.3|823.8|822.3|824|822.5|823.8|822.3|0
1644396260000|2022-02-09 08:44:20|824|822.5|823.8|822.3|824|822.5|823.8|822.3|0
1644396270000|2022-02-09 08:44:30||822.5||822.3||822.5||822.3|0
1644396280000|2022-02-09 08:44:40|823.5|822|823.8|822.3|823.8|822.3|823.5|822|0
1644396300000|2022-02-09 08:45:00||822.5||822.3||822.5||822.3|0
1644396310000|2022-02-09 08:45:10|824|822.5|823.8|822.3|824|822.5|823.8|822.3|0
1644396340000|2022-02-09 08:45:40|824|822.5|824|822.5|824|822.5|824|822.5|0
1644396350000|2022-02-09 08:45:50|824.3|822.8|825|823.5|825|823.5|824.3|822.8|17
1644396360000|2022-02-09 08:46:00|824.8|823.8|824.8|823.3|825|823.8|824.8|823.3|3
1644396370000|2022-02-09 08:46:10|825|823.5|825|823.5|825|823.5|825|823.5|0
1644396380000|2022-02-09 08:46:20|824.8|823.3|824.8|823.3|824.8|823.3|824.8|823.3|0
1644396390000|2022-02-09 08:46:30|825|823.5|825|823.5|825|823.5|824.8|823.3|0
1644396400000|2022-02-09 08:46:40|824.8|823.3|825|823.5|825|823.5|824.8|823.3|6
1644396430000|2022-02-09 08:47:10|824.8|823.8|825|823.5|825|823.8|824.8|823.3|2
1644396440000|2022-02-09 08:47:20|824.8||825||825||824.8||0
1644396450000|2022-02-09 08:47:30|||||||||7
1644396460000|2022-02-09 08:47:40|825.5|824.3|825.5|824|825.5|824.3|825.5|824|0
1644396480000|2022-02-09 08:48:00|825.8|824.3|825.8|824.3|826|824.5|825.8|824|0
1644396490000|2022-02-09 08:48:10|826.3|824.8|826|824.5|826.3|824.8|826|824.5|3
1644396500000|2022-02-09 08:48:20|826.3|824.8|826.3|824.5|826.3|824.8|826.3|824.5|0
1644396510000|2022-02-09 08:48:30||824.8||824.8||824.8||824.5|0
1644396520000|2022-02-09 08:48:40||824.5||824.8||824.8||824.5|0
1644396530000|2022-02-09 08:48:50|826|824.5|826|824.5|826.3|824.8|826|824.5|0
1644396560000|2022-02-09 08:49:20|826.3|824.8|826.5|825|826.5|825|826.3|824.8|193
1644396570000|2022-02-09 08:49:30|826.8||826.5||826.8||826.5||0
1644396580000|2022-02-09 08:49:40|826.8|825.3|826.5|825|826.8|825.3|826.5|825|159
1644396590000|2022-02-09 08:49:50|826.3||826.5||826.5||826.3||0
1644396600000|2022-02-09 08:50:00|826.3||826.5||826.5||826.3||0
1644396610000|2022-02-09 08:50:10||825.3||825||825.3||825|0
1644396630000|2022-02-09 08:50:30|826.3||826.3||826.5||826.3||0
1644396640000|2022-02-09 08:50:40|826.5||826.5||826.5||826.3||0
1644396650000|2022-02-09 08:50:50|826.8|825.3|826.5|825|826.8|825.3|826.5|825|1
1644396660000|2022-02-09 08:51:00|826.8|825.3|826.5|825|826.8|825.5|826.5|825|0
1644396670000|2022-02-09 08:51:10|826.8||826.5||826.8||826.5||0
1644396680000|2022-02-09 08:51:20|826.8||826.5||826.8||826.5||0
1644396690000|2022-02-09 08:51:30|826.8||826.8||826.8||826.8||0
1644396700000|2022-02-09 08:51:40|826.5||826.3||826.5||826.3||0
1644396710000|2022-02-09 08:51:50|826|824.8|826|824.8|826|824.8|826|824.8|3
1644396720000|2022-02-09 08:52:00|826.3||826.3||826.3||826||0
1644396730000|2022-02-09 08:52:10|826|824.5|826.3|824.8|826.3|824.8|826|824.5|0
1644396740000|2022-02-09 08:52:20|826||826.3||826.3||826||0
1644396750000|2022-02-09 08:52:30|826||826.3||826.3||826||0
1644396770000|2022-02-09 08:52:50|826||826.3||826.3||826||0
1644396780000|2022-02-09 08:53:00|826|824.5|825.8|824.5|826|824.5|825.8|824.5|0
1644396790000|2022-02-09 08:53:10|826|824.8|826|824.8|826|824.8|826|824.8|0
1644396800000|2022-02-09 08:53:20|826.3||826.3||826.3||826.3||0
1644396810000|2022-02-09 08:53:30|826|825|826.3|824.8|826.3|825|826|824.8|0
1644396820000|2022-02-09 08:53:40|826|824.5|826|824.5|826.3|824.8|826|824.5|0
1644396830000|2022-02-09 08:53:50|825.8||826||826||825.8||0
1644396840000|2022-02-09 08:54:00|825.8||826||826||825.8||0
1644396850000|2022-02-09 08:54:10|825.8|824.8|826|824.8|826|824.8|825.8|824.8|0
1644396860000|2022-02-09 08:54:20||824.5||824.5||824.5||824.5|1
1644396880000|2022-02-09 08:54:40|825.8||825.8||826||825.8||0
1644396890000|2022-02-09 08:54:50||824.3||824.3||824.5||824.3|1
1644396900000|2022-02-09 08:55:00||824.5||824.5||824.5||824.5|0
1644396910000|2022-02-09 08:55:10|826|824.3|825.8|824.3|826|824.3|825.5|824.3|1
1644396920000|2022-02-09 08:55:20|825.5|824|825.8|824.3|825.8|824.3|825.5|824|1
1644396950000|2022-02-09 08:55:50|826|824.5|826|824.5|826|824.5|826|824.5|0
1644396960000|2022-02-09 08:56:00|826.3|824.8|826|824.8|826.3|824.8|826|824.8|0
1644396970000|2022-02-09 08:56:10||824.5||824.5||824.5||824.5|0
1644396980000|2022-02-09 08:56:20|825.8||825.8||825.8||825.8||0
1644396990000|2022-02-09 08:56:30|825.5|824.3|825.8|824.3|825.8|824.3|825.5|824.3|10
1644397000000|2022-02-09 08:56:40||824.5||824.3||824.5||824.3|0
1644397010000|2022-02-09 08:56:50|825.5|824|825.8|824.3|825.8|824.3|825.5|824|54
1644397040000|2022-02-09 08:57:20|825.5||825.8||825.8||825.5||2
1644397050000|2022-02-09 08:57:30|825.5||825.8||825.8||825.5||111
1644397060000|2022-02-09 08:57:40|825.5||825.5||825.5||825.5||0
1644397070000|2022-02-09 08:57:50||824||824.3||824.3||824|27
1644397080000|2022-02-09 08:58:00|825.8|824.5|825.8|824.5|825.8|824.5|825.8|824.3|0
1644397090000|2022-02-09 08:58:10|826||825.8||826||825.8||3
1644397100000|2022-02-09 08:58:20||824.3||824.5||824.5||824.3|0
1644397120000|2022-02-09 08:58:40|826|824.8|826|824.8|826|824.8|826|824.5|1
1644397130000|2022-02-09 08:58:50|825.8|824.5|826|824.5|826|824.5|825.8|824.5|0
1644397140000|2022-02-09 08:59:00|825.8|824.8|825.8|824.5|825.8|824.8|825.8|824.5|0
1644397150000|2022-02-09 08:59:10|826|824.8|826|824.5|826|824.8|826|824.5|1
1644397160000|2022-02-09 08:59:20|825.8|824.3|825.8|824.3|825.8|824.3|825.5|824.3|1
1644397170000|2022-02-09 08:59:30|825.5|824|825.5|824|825.5|824|825.5|824|0
1644397190000|2022-02-09 08:59:50|825.8|824.3|825.8|824.3|825.8|824.3|825.8|824.3|2
1644397210000|2022-02-09 09:00:10|825.5|824|825.5|824|825.8|824|825.5|824|0
1644397220000|2022-02-09 09:00:20|825.8|824.3|826.3|825|826.3|825|825.8|824.3|0
1644397230000|2022-02-09 09:00:30|826|824.8|826|824.8|826|825|826|824.8|33
1644397240000|2022-02-09 09:00:40|826.3|824.5|826|824.5|826.3|824.5|826|824.5|0
1644397250000|2022-02-09 09:00:50|825.8|824.8|825.8|824.3|825.8|824.8|825.8|824.3|68
1644397260000|2022-02-09 09:01:00|826|824.5|826.5|825|826.5|825|826|824.3|117
1644397280000|2022-02-09 09:01:20|826.8||826.5||826.8||826.5||0
1644397290000|2022-02-09 09:01:30|826.8||826.8||826.8||826.8||0
1644397300000|2022-02-09 09:01:40|826.5|824.8|826.5|824.8|826.8|824.8|826.3|824.8|1
1644397310000|2022-02-09 09:01:50|826.3|825|826.3|824.8|826.5|825|826.3|824.8|0
1644397320000|2022-02-09 09:02:00|826.5|825|826.5|825|826.5|825|826.3|824.8|0
1644397330000|2022-02-09 09:02:10|826.8||826.8||826.8||826.8||0
1644397340000|2022-02-09 09:02:20|826.5||826.8||826.8||826.5||0
1644397360000|2022-02-09 09:02:40|826.5||826.5||826.8||826.5||0
1644397380000|2022-02-09 09:03:00|826.8|824.8|826.3|824.8|826.8|825|826.3|824.8|0
1644397410000|2022-02-09 09:03:30||824.5||824.8||824.8||824.5|0
1644397420000|2022-02-09 09:03:40|826|824.5|826|824.5|826.3|824.5|826|824.5|0
1644397430000|2022-02-09 09:03:50|825.8|824|825.8|824|825.8|824|825.8|824|0
1644397440000|2022-02-09 09:04:00|825.5||825.8||825.8||825.5||0
1644397460000|2022-02-09 09:04:20|826||825.8||826||825.8||0
1644397470000|2022-02-09 09:04:30|826|824.5|826|824.5|826.3|824.5|826|824.3|0
1644397480000|2022-02-09 09:04:40|825.8|824.3|825.8|824.3|825.8|824.3|825.8|824|0
1644397500000|2022-02-09 09:05:00|826|824.5|826|824.5|826|824.5|826|824.3|0
1644397510000|2022-02-09 09:05:10|825.8|824.3|826|824.5|826|824.5|825.8|824.3|15
1644397520000|2022-02-09 09:05:20|826.3|824.8|826.3|824.8|826.3|824.8|826.3|824.8|0
1644397530000|2022-02-09 09:05:30||824.5||824.8||824.8||824.5|0
1644397570000|2022-02-09 09:06:10|826|824.5|826|824.5|826|824.5|826|824.3|0
1644397580000|2022-02-09 09:06:20|825.8|824.3|825.8|824.3|825.8|824.5|825.8|824.3|2
1644397590000|2022-02-09 09:06:30||824.5||824.5||824.5||824.3|0
1644397600000|2022-02-09 09:06:40|826|824.3|825.8|824.3|826|824.8|825.8|824.3|0
1644397610000|2022-02-09 09:06:50|825.5|824.5|825.5|824|825.5|824.5|825.5|824|0
1644397630000|2022-02-09 09:07:10|825.8|824.3|825.8|824.3|825.8|824.3|825.8|824|48
1644397640000|2022-02-09 09:07:20|826|824.5|826|824.5|826|824.5|826|824.3|0
1644397650000|2022-02-09 09:07:30|825.8|824.3|825.8|824.3|826|824.5|825.8|824.3|0
1644397660000|2022-02-09 09:07:40||824.5||824.3||824.5||824.3|0
1644397670000|2022-02-09 09:07:50|825.5|824.5|825.3|823.8|825.5|824.5|825.3|823.8|9
1644397680000|2022-02-09 09:08:00|825|823.3|824.5|823|825.3|823.3|824.5|823|1
1644397690000|2022-02-09 09:08:10||823.3||823.3||823.3||823|0
1644397700000|2022-02-09 09:08:20||823||823.3||823.3||823|0
1644397710000|2022-02-09 09:08:30||823||823||823.3||823|0
1644397720000|2022-02-09 09:08:40|823.8|822.5|824|822.5|824|822.8|823.8|822.5|166
1644397730000|2022-02-09 09:08:50|823.8|822.8|823.8|822.3|824|822.8|823.8|822.3|9
1644397740000|2022-02-09 09:09:00|823.5|822|823.5|822|823.8|822.3|823.5|822|0
1644397750000|2022-02-09 09:09:10|823.8|822.3|823.8|822|823.8|822.3|823.8|822|0
1644397760000|2022-02-09 09:09:20|823.5|822.3|823.8|822|823.8|822.3|823.5|822|0
1644397770000|2022-02-09 09:09:30|823.5||823.3||823.5||823.3||0
1644397780000|2022-02-09 09:09:40|823.5|821.8|823.5|821.8|823.5|821.8|823.3|821.8|0
1644397790000|2022-02-09 09:09:50|823.8|822|823.8|822.3|823.8|822.3|823.8|822|0
1644397800000|2022-02-09 09:10:00|823.5|822|823.5|822|823.8|822.3|823.5|822|0
1644397810000|2022-02-09 09:10:10|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|0
1644397820000|2022-02-09 09:10:20|823.5||823.3||823.5||823.3||0
1644397830000|2022-02-09 09:10:30|823.5||823.5||823.5||823.3||0
1644397840000|2022-02-09 09:10:40|823.3|822|823.5|822|823.5|822|823.3|821.8|0
1644397860000|2022-02-09 09:11:00|823.8|822.3|824|822.3|824|822.3|823.8|822.3|1
1644397870000|2022-02-09 09:11:10|823.8|822.5|823.8|822.3|824|822.8|823.8|822.3|64
1644397880000|2022-02-09 09:11:20|824|822.5|824|822.3|824|822.5|823.8|822.3|0
1644397890000|2022-02-09 09:11:30|823.8||823.8||824||823.8||0
1644397900000|2022-02-09 09:11:40|824|822.5|824.5|822.8|824.5|823|824|822.5|0
1644397910000|2022-02-09 09:11:50|824.3|823|824.3|822.8|824.5|823|824.3|822.8|0
1644397920000|2022-02-09 09:12:00|824|822.5|824.3|822.8|824.3|822.8|824|822.5|3
1644397930000|2022-02-09 09:12:10||822.5||822.5||822.8||822.5|0
1644397940000|2022-02-09 09:12:20||822.8||822.5||822.8||822.5|0
1644397950000|2022-02-09 09:12:30|824|822.8|824|822.5|824.3|822.8|823.8|822.5|75
1644397960000|2022-02-09 09:12:40|823.8|822.3|823.8|822.3|823.8|822.3|823.8|822.3|50
1644397970000|2022-02-09 09:12:50|824|822.5|823.8|822.3|824|822.5|823.8|822.3|25
1644397980000|2022-02-09 09:13:00|823.5|822|823.5|821.8|823.5|822.3|823.5|821.8|0
1644398000000|2022-02-09 09:13:20|823|821.5|823|821.8|823.3|821.8|823|821.5|4
1644398010000|2022-02-09 09:13:30|823.3|821.5|823.3|821.5|823.3|821.8|823|821.5|5
1644398020000|2022-02-09 09:13:40|823|821.3|822.8|821.5|823|821.5|822.8|821.3|32
1644398030000|2022-02-09 09:13:50|823|821.3|822.8|821.3|823|821.3|822.8|821.3|0
1644398040000|2022-02-09 09:14:00|823||823||823||823||0
1644398050000|2022-02-09 09:14:10|822.8|821.5|822.8|821.3|822.8|821.5|822.8|821.3|0
1644398060000|2022-02-09 09:14:20|823|821.5|822.8|821.3|823|821.5|822.8|821.3|0
1644398070000|2022-02-09 09:14:30|823|821.5|822.5|821|823.3|821.5|822.5|821|0
1644398080000|2022-02-09 09:14:40|822.8||822.8||822.8||822.5||0
1644398090000|2022-02-09 09:14:50|822.5|820.8|822.8|821|822.8|821|822.5|820.8|2
1644398100000|2022-02-09 09:15:00|822.5|820.8|822.5|820.8|822.8|820.8|822.3|820.5|0
1644398110000|2022-02-09 09:15:10|822.3||822.5||822.5||822.3||10
1644398120000|2022-02-09 09:15:20|822.3||822.5||822.5||822.3||0
1644398130000|2022-02-09 09:15:30|822.8||822.5||822.8||822.5||0
1644398140000|2022-02-09 09:15:40|822.8|821|822.8|821|822.8|821|822.5|821|0
1644398150000|2022-02-09 09:15:50|823|821.3|823.3|821.5|823.3|821.5|823|821.3|0
1644398160000|2022-02-09 09:16:00||821.8||821.8||821.8||821.8|0
1644398170000|2022-02-09 09:16:10|823.5|821.5|823.3|821.8|823.5|821.8|823.3|821.5|0
1644398180000|2022-02-09 09:16:20|823|821.5|823|821.3|823|821.5|822.8|821|0
1644398190000|2022-02-09 09:16:30|822.8|821|822.8|821|823|821|822.8|821|0
1644398200000|2022-02-09 09:16:40|823|821.3|823|821.3|823|821.3|823|821|0
1644398210000|2022-02-09 09:16:50|823.3|821.5|823.3|821.5|823.3|821.5|823.3|821.5|0
1644398220000|2022-02-09 09:17:00|823|821.3|823|821.3|823.3|821.5|823|821.3|0
1644398230000|2022-02-09 09:17:10|823.3||823||823.3||823||0
1644398240000|2022-02-09 09:17:20||821.5||821.3||821.5||821.3|0
1644398270000|2022-02-09 09:17:50||821.5||821.3||821.5||821.3|0
1644398300000|2022-02-09 09:18:20||821.5||821.3||821.5||821.3|0
1644398330000|2022-02-09 09:18:50||821.5||821.3||821.5||821.3|0
1644398360000|2022-02-09 09:19:20|823.3|821.5|823.3|821.8|823.3|821.8|823.3|821.3|1
1644398370000|2022-02-09 09:19:30|823.5|822|823.5|822|823.8|822|823.3|822|0
1644398380000|2022-02-09 09:19:40|823.8|822.3|823.8|822|823.8|822.3|823.5|822|43
1644398390000|2022-02-09 09:19:50|823.5|821.8|823.5|821.8|823.8|822.3|823.5|821.8|0
1644398400000|2022-02-09 09:20:00|823|821.5|823|821.3|823|821.5|823|821.3|0
1644398420000|2022-02-09 09:20:20|822.8|821.5|822.8|821.3|822.8|821.5|822.8|821|0
1644398430000|2022-02-09 09:20:30|823|821|822.8|821|823|821.5|822.8|821|0
1644398440000|2022-02-09 09:20:40||821.3||821.3||821.3||821|1
1644398450000|2022-02-09 09:20:50|823|821.5|823|821.5|823|821.5|823|821.3|0
1644398480000|2022-02-09 09:21:20|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821.3|0
1644398490000|2022-02-09 09:21:30|822.5|821|822.5|821|822.8|821|822.5|821|3
1644398500000|2022-02-09 09:21:40|822.3||822.3||822.5||822.3||0
1644398510000|2022-02-09 09:21:50|822.5|820.8|822.3|821|822.5|821|822.3|820.8|0
1644398520000|2022-02-09 09:22:00|822.5|820.8|822|820.8|822.5|820.8|822|820.8|1
1644398530000|2022-02-09 09:22:10|822.3||822.3||822.3||822||0
1644398540000|2022-02-09 09:22:20|822||822||822.3||822||0
1644398550000|2022-02-09 09:22:30|821.8|820.5|821.8|820.3|821.8|820.5|821.8|820.3|5
1644398560000|2022-02-09 09:22:40|821.5|820|821.8|820.3|821.8|820.3|821.5|820|0
1644398570000|2022-02-09 09:22:50|822|820.5|822|820.5|822|820.5|822|820.3|0
1644398580000|2022-02-09 09:23:00|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644398590000|2022-02-09 09:23:10|821.5|820|821.3|819.8|821.8|820.3|821.3|819.8|167
1644398600000|2022-02-09 09:23:20|821|820|822|820.5|822|820.5|821|819.8|57
1644398620000|2022-02-09 09:23:40|821.3|819.8|821.5|819.8|821.8|820.3|821.3|819.8|1
1644398640000|2022-02-09 09:24:00|821.8|820|821.8|820.3|821.8|820.3|821.8|820|0
1644398650000|2022-02-09 09:24:10|822|820|822|820.3|822|820.3|822|820|0
1644398660000|2022-02-09 09:24:20||820.5||820.3||820.5||820.3|0
1644398670000|2022-02-09 09:24:30||820.5||820.5||820.5||820.3|0
1644398680000|2022-02-09 09:24:40|821.8|820.3|822|820.3|822|820.5|821.8|820.3|10
1644398690000|2022-02-09 09:24:50|821.8||821.8||821.8||821.8||0
1644398700000|2022-02-09 09:25:00|822||822||822||822||0
1644398710000|2022-02-09 09:25:10|821.8|820.5|821.8|820.3|821.8|820.5|821.8|820|0
1644398720000|2022-02-09 09:25:20|821.5|820|822|820.3|822|820.3|821.5|819.8|0
1644398740000|2022-02-09 09:25:40|821.8||822||822||821.8||0
1644398760000|2022-02-09 09:26:00|822.3|820.5|822|820.3|822.3|820.5|822|820.3|0
1644398790000|2022-02-09 09:26:30|822.3|820.5|822.3|820.5|822.3|820.5|822.3|820.5|0
1644398800000|2022-02-09 09:26:40|822|820.3|822.3|820.8|822.5|820.8|822|820.3|0
1644398810000|2022-02-09 09:26:50||820.5||820.8||820.8||820.5|0
1644398820000|2022-02-09 09:27:00||820.5||820.8||820.8||820.5|0
1644398830000|2022-02-09 09:27:10|822.5|820.5|822.5|821|822.5|821|822.5|820.5|4
1644398840000|2022-02-09 09:27:20|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821.3|22
1644398850000|2022-02-09 09:27:30|822.5|821|822.5|821|822.5|821|822.5|821|0
1644398860000|2022-02-09 09:27:40|822.3|820.8|822.5|821|822.5|821|822.3|820.8|1
1644398880000|2022-02-09 09:28:00|822.3|820.8|822.3|820.8|822.3|821|822|820.5|0
1644398890000|2022-02-09 09:28:10|822.5|821|822.3|820.8|822.5|821|822.3|820.8|0
1644398900000|2022-02-09 09:28:20|822.5|821|822.5|821|822.5|821|822.5|821|0
1644398910000|2022-02-09 09:28:30||821.3||821||821.3||821|0
1644398920000|2022-02-09 09:28:40||821.3||821||821.3||821|0
1644398930000|2022-02-09 09:28:50|822.3|821.3|822.8|821.3|822.8|821.3|822.3|821.3|0
1644398950000|2022-02-09 09:29:10|822.5|821|822.5|821|822.5|821|822.5|821|0
1644398960000|2022-02-09 09:29:20|822.3||822.3||822.3||822.3||1
1644398980000|2022-02-09 09:29:40|822.5||822.5||822.5||822.5||0
1644399000000|2022-02-09 09:30:00|822.3||822.5||822.5||822.3||14
1644399010000|2022-02-09 09:30:10|822.3||822.3||822.3||822.3||4
1644399020000|2022-02-09 09:30:20|822|820.8|822.5|821|822.5|821|822|820.5|316
1644399030000|2022-02-09 09:30:30|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|2
1644399040000|2022-02-09 09:30:40|822.5|821|822.5|821|822.5|821.3|822.3|820.8|57
1644399050000|2022-02-09 09:30:50|822.8|821.3|822.8|821.3|822.8|821.5|822.8|821.3|286
1644399060000|2022-02-09 09:31:00||821.5||821.3||821.5||821.3|0
1644399070000|2022-02-09 09:31:10|823|821.5|823|821.8|823|821.8|823|821.5|30
1644399080000|2022-02-09 09:31:20|||||||||2
1644399090000|2022-02-09 09:31:30|823.3||823.3||823.3||823.3||0
1644399100000|2022-02-09 09:31:40|823.5||823.3||823.5||823.3||0
1644399110000|2022-02-09 09:31:50||822||822||822||821.8|0
1644399120000|2022-02-09 09:32:00|823|821.8|823|821.8|823|821.8|823|821.8|6
1644399130000|2022-02-09 09:32:10|||||||||5
1644399150000|2022-02-09 09:32:30|823.3||823.3||823.3||823.3||2
1644399160000|2022-02-09 09:32:40|823|821.3|822.8|821.3|823|821.3|822.8|821.3|4
1644399170000|2022-02-09 09:32:50|822.5|821|822.5|821|822.5|821.3|822.5|820.8|0
1644399180000|2022-02-09 09:33:00|822|820.5|822|820.5|822|820.5|821.8|820.3|0
1644399190000|2022-02-09 09:33:10|821.8|820.8|822|820.8|822.3|820.8|821.8|820.5|1
1644399200000|2022-02-09 09:33:20|821.8|820.3|822|820.8|822|820.8|821.8|820.3|2
1644399210000|2022-02-09 09:33:30|822.3||822.3||822.3||822||5
1644399220000|2022-02-09 09:33:40|821.8|820.3|821.5|820|821.8|820.3|821.5|820|3
1644399230000|2022-02-09 09:33:50|821.3|819.8|820.8|819.3|821.3|819.8|820.8|819.3|9
1644399240000|2022-02-09 09:34:00|821|819.5|821.3|819.8|821.5|819.8|821|819.5|17
1644399250000|2022-02-09 09:34:10|821|819.5|821|819.5|821|819.8|821|819.5|9
1644399260000|2022-02-09 09:34:20|820.8|819.8|820.5|819.3|820.8|819.8|820.5|819.3|29
1644399270000|2022-02-09 09:34:30|820.3|819|820.3|819|820.5|819|820.3|818.8|0
1644399280000|2022-02-09 09:34:40||818.8||819||819||818.8|0
1644399290000|2022-02-09 09:34:50|820|818.8|820|818.5|820|818.8|819.8|818.5|0
1644399300000|2022-02-09 09:35:00|820.3|819|820.8|819.5|820.8|819.5|820.3|818.5|1
1644399310000|2022-02-09 09:35:10|821|819.3|820.8|819.5|821|819.5|820.8|819.3|0
1644399320000|2022-02-09 09:35:20|821|819.8|821.3|819.8|821.3|819.8|820.8|819.8|0
1644399330000|2022-02-09 09:35:30|821|820|821.5|820|821.5|820|821|819.5|18
1644399340000|2022-02-09 09:35:40|821.8|820.3|820.8|819.5|821.8|820.3|820.8|819.3|2
1644399350000|2022-02-09 09:35:50|821|819.8|821|819.5|821.3|819.8|821|819.5|0
1644399360000|2022-02-09 09:36:00|820.8|819.8|821|819.5|821|819.8|820.8|819.5|0
1644399370000|2022-02-09 09:36:10|820.8|819.8|821|819.5|821.3|819.8|820.8|819.5|1
1644399380000|2022-02-09 09:36:20|820.8||820.8||821||820.8||0
1644399390000|2022-02-09 09:36:30|821||821||821||820.8||0
1644399400000|2022-02-09 09:36:40|820.8||821||821||820.8||3
1644399410000|2022-02-09 09:36:50|820.8|819.8|821|819.8|821|819.8|820.8|819.8|1
1644399420000|2022-02-09 09:37:00||819.5||819.5||819.5||819.5|15
1644399430000|2022-02-09 09:37:10|820.8|819.8|821|819.5|821|819.8|820.8|819.5|0
1644399440000|2022-02-09 09:37:20|820.8|819.3|820.8|819.5|820.8|819.5|820.8|819|1
1644399450000|2022-02-09 09:37:30|821|819.3|821|819.5|821|819.5|821|819.3|0
1644399460000|2022-02-09 09:37:40|821.5|819.8|821.5|820|821.5|820|821.5|819.5|0
1644399470000|2022-02-09 09:37:50|821.8|820.3|821.8|820.5|821.8|820.5|821.8|820.3|1
1644399480000|2022-02-09 09:38:00|822|820.3|822|820.5|822.3|820.5|822|820.3|2
1644399490000|2022-02-09 09:38:10|822.3|820.8|821.8|820.5|822.3|820.8|821.8|820.3|1
1644399500000|2022-02-09 09:38:20||820.3||820.5||820.5||820.3|2
1644399510000|2022-02-09 09:38:30|821.5|820.3|821.8|820.3|821.8|820.5|821.5|820|1
1644399520000|2022-02-09 09:38:40||820||820.5||820.5||820|2
1644399530000|2022-02-09 09:38:50||820.3||820.5||820.5||820.3|1
1644399540000|2022-02-09 09:39:00||820.3||820.5||820.5||820.3|2
1644399550000|2022-02-09 09:39:10||820.3||820.3||820.5||820.3|1
1644399560000|2022-02-09 09:39:20|821.5|820.5|821.5|820|821.5|820.5|821.3|820|3
1644399570000|2022-02-09 09:39:30|821.3||821.5||821.5||821.3||1
1644399580000|2022-02-09 09:39:40|821.3|820.3|821.5|820|821.5|820.3|821.3|820|1
1644399600000|2022-02-09 09:40:00|821.3|819.8|821.3|820|821.3|820|821.3|819.8|0
1644399610000|2022-02-09 09:40:10|821.5||821.3||821.5||821.3||0
1644399630000|2022-02-09 09:40:30||819.8||819.8||819.8||819.8|0
1644399640000|2022-02-09 09:40:40|821|819.5|821|819.5|821|819.5|821|819.5|2
1644399650000|2022-02-09 09:40:50|821.3|819.8|821.5|820|821.5|820|821.3|819.8|2
1644399660000|2022-02-09 09:41:00|821.8|820.3|821.8|820.3|821.8|820.5|821.8|820.3|0
1644399670000|2022-02-09 09:41:10|822|820.5|821.8|820.5|822|820.5|821.8|820.3|402
1644399680000|2022-02-09 09:41:20|821.5|820.3|821.5|820.3|821.5|820.5|821.5|820.3|41
1644399690000|2022-02-09 09:41:30|821.8|820|821.5|820|821.8|820.3|821.5|820|0
1644399710000|2022-02-09 09:41:50|821.3|819.8|821|819.8|821.3|819.8|821|819.5|0
1644399720000|2022-02-09 09:42:00|821.3|820|821.3|820|821.3|820|821.3|820|0
1644399730000|2022-02-09 09:42:10||819.8||820||820||819.8|0
1644399740000|2022-02-09 09:42:20|821|819.8|821|819.8|821|819.8|821|819.8|0
1644399750000|2022-02-09 09:42:30||819.5||819.5||819.8||819.5|15
1644399760000|2022-02-09 09:42:40||819.8||819.5||819.8||819.5|0
1644399770000|2022-02-09 09:42:50|821.3|819.8|821.3|819.8|821.3|819.8|821.3|819.8|0
1644399780000|2022-02-09 09:43:00|821|819.5|821|819.8|821|819.8|821|819.5|0
1644399790000|2022-02-09 09:43:10|821.3|819.5|821.3|819.8|821.3|819.8|821.3|819.5|0
1644399800000|2022-02-09 09:43:20|821|819.5|821|819.8|821.3|819.8|821|819.5|193
1644399810000|2022-02-09 09:43:30|821.3|820|821.3|820|821.3|820|821|820|0
1644399820000|2022-02-09 09:43:40|821.5|819.8|821.5|820|821.5|820|821.5|819.8|4
1644399830000|2022-02-09 09:43:50|821.3|819.8|821.3|819.8|821.3|819.8|821.3|819.8|0
1644399850000|2022-02-09 09:44:10|||||||||1
1644399880000|2022-02-09 09:44:40|821|820|821.3|819.8|821.3|820|821|819.8|0
1644399890000|2022-02-09 09:44:50||819.5||819.8||819.8||819.5|0
1644399900000|2022-02-09 09:45:00|821|820.3|821.5|820.3|821.8|820.3|821|820|64
1644399910000|2022-02-09 09:45:10|821.8|820.5|821.8|820.5|822|820.5|821.8|820.5|2
1644399920000|2022-02-09 09:45:20||820.3||820.5||820.5||820.3|0
1644399930000|2022-02-09 09:45:30|822||822||822||822||0
1644399950000|2022-02-09 09:45:50|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644399960000|2022-02-09 09:46:00|822|820.5|822|820.5|822|820.5|821.8|820.5|0
1644400000000|2022-02-09 09:46:40|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.5|0
1644400010000|2022-02-09 09:46:50|822.5|821.3|822.5|821|822.5|821.3|822.5|821|39
1644400020000|2022-02-09 09:47:00|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821.3|0
1644400030000|2022-02-09 09:47:10|823|821.5|822.8|821.3|823|821.5|822.8|821.3|0
1644400050000|2022-02-09 09:47:30|822.5|821|822.5|821|822.5|821|822.5|821|0
1644400060000|2022-02-09 09:47:40|822.3|820.8|822|820.8|822.5|820.8|822|820.5|0
1644400070000|2022-02-09 09:47:50|822.3|820.5|822|820.5|822.3|820.8|822|820.5|2
1644400080000|2022-02-09 09:48:00|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644400090000|2022-02-09 09:48:10|822||822||822||822||0
1644400100000|2022-02-09 09:48:20|821.8|820.5|822|820.5|822|820.5|821.8|820.5|0
1644400110000|2022-02-09 09:48:30|821.8||821.8||821.8||821.8||0
1644400130000|2022-02-09 09:48:50|822|820.3|822|820.8|822.3|820.8|822|820.3|20
1644400140000|2022-02-09 09:49:00|822.3|820.5|822|820.5|822.3|820.8|822|820.5|0
1644400150000|2022-02-09 09:49:10||820.8||820.5||820.8||820.5|1
1644400160000|2022-02-09 09:49:20||820.8||820.5||820.8||820.5|0
1644400170000|2022-02-09 09:49:30||820.8||820.5||820.8||820.5|0
1644400190000|2022-02-09 09:49:50|821.8|820.3|821.8|820.5|821.8|820.5|821.8|820.3|0
1644400200000|2022-02-09 09:50:00|822|820.3|822.3|820.8|822.3|820.8|822|820.3|0
1644400210000|2022-02-09 09:50:10|822|820.5|822|820.8|822|820.8|822|820.5|4
1644400220000|2022-02-09 09:50:20||820.5||820.8||820.8||820.5|1
1644400230000|2022-02-09 09:50:30|822.3||822.3||822.3||822.3||1
1644400240000|2022-02-09 09:50:40|822.5|821|822.3|821|822.5|821|822.3|820.8|0
1644400250000|2022-02-09 09:50:50||820.8||821||821||820.8|24
1644400260000|2022-02-09 09:51:00|822.5|820.8|822|820.8|822.5|820.8|822|820.8|0
1644400270000|2022-02-09 09:51:10|822.3||822.3||822.3||822||2
1644400280000|2022-02-09 09:51:20||821||821||821||821|0
1644400290000|2022-02-09 09:51:30||820.8||821||821||820.8|3
1644400300000|2022-02-09 09:51:40|822.5||822.5||822.5||822.5||1
1644400310000|2022-02-09 09:51:50|||||||||1
1644400320000|2022-02-09 09:52:00||821.3||821||821.3||821|0
1644400330000|2022-02-09 09:52:10|822.8|821.3|823|821.8|823.3|821.8|822.8|821.3|43
1644400340000|2022-02-09 09:52:20|823.3||823.3||823.3||823||11
1644400350000|2022-02-09 09:52:30|823||823.3||823.3||823||13
1644400360000|2022-02-09 09:52:40|823|821.5|823.3|821.8|823.3|822|823|821.5|35
1644400380000|2022-02-09 09:53:00|823|821.5|822.8|821.5|823|821.5|822.8|821.3|4
1644400390000|2022-02-09 09:53:10||821.3||821.3||821.3||821.3|5
1644400400000|2022-02-09 09:53:20|822.5||822.5||822.5||822.5||4
1644400410000|2022-02-09 09:53:30|822.3|821|822.3|820.8|822.3|821.3|822.3|820.8|0
1644400420000|2022-02-09 09:53:40|||||||||2
1644400430000|2022-02-09 09:53:50|822|820.5|822|820.5|822|820.8|822|820.5|0
1644400440000|2022-02-09 09:54:00||820.8||820.8||820.8||820.5|0
1644400450000|2022-02-09 09:54:10||820.5||820.8||820.8||820.5|0
1644400460000|2022-02-09 09:54:20||820.5||820.8||820.8||820.5|0
1644400470000|2022-02-09 09:54:30|821.8|820.5|821.8|820.5|822|820.5|821.8|820.3|0
1644400490000|2022-02-09 09:54:50|822|820.8|822|820.8|822|820.8|822|820.8|1
1644400500000|2022-02-09 09:55:00|822.3|821|822.3|820.8|822.3|821|822.3|820.8|7
1644400510000|2022-02-09 09:55:10|822.5|821|822.5|821.3|822.5|821.3|822.5|821|8
1644400520000|2022-02-09 09:55:20|822.8||822.8||822.8||822.8||0
1644400530000|2022-02-09 09:55:30||821.5||821.3||821.5||821.3|0
1644400540000|2022-02-09 09:55:40|822.5||822.5||822.5||822.5||0
1644400550000|2022-02-09 09:55:50|822.8||822.5||822.8||822.5||0
1644400560000|2022-02-09 09:56:00|822.8|821.5|823|821.5|823|821.5|822.8|821.5|3
1644400570000|2022-02-09 09:56:10|823.3|821.8|823|821.5|823.3|821.8|823|821.5|0
1644400580000|2022-02-09 09:56:20|823.8|822.3|823.8|822.3|823.8|822.3|823.5|822.3|183
1644400600000|2022-02-09 09:56:40|823.5|822|823.5|822|823.5|822|823.5|822|1
1644400610000|2022-02-09 09:56:50|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|0
1644400620000|2022-02-09 09:57:00|||||||||1
1644400630000|2022-02-09 09:57:10|823|821.5|823|821.5|823|821.5|823|821.5|0
1644400640000|2022-02-09 09:57:20|822.8|821.3|823|821.5|823|821.5|822.8|821.3|0
1644400650000|2022-02-09 09:57:30|822.8||822.8||823||822.8||0
1644400660000|2022-02-09 09:57:40||821.3||821.3||821.3||821.3|0
1644400670000|2022-02-09 09:57:50|822.5|821|822.3|820.8|822.5|821|822.3|820.8|0
1644400680000|2022-02-09 09:58:00|822|820.5|822|820.5|822|820.8|822|820.5|0
1644400690000|2022-02-09 09:58:10|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644400710000|2022-02-09 09:58:30|822|820.5|822.3|820.8|822.3|820.8|822|820.5|0
1644400730000|2022-02-09 09:58:50|||||||||24
1644400740000|2022-02-09 09:59:00|822.5|821|822.5|820.8|822.5|821|822.3|820.8|0
1644400750000|2022-02-09 09:59:10|822.3||822.3||822.3||822.3||0
1644400760000|2022-02-09 09:59:20|822||822.3||822.3||822||0
1644400770000|2022-02-09 09:59:30|822|820.5|822|820.8|822.3|820.8|822|820.5|0
1644400780000|2022-02-09 09:59:40|822.3||822.3||822.3||822||0
1644400790000|2022-02-09 09:59:50|822||822.3||822.3||822||1
1644400800000|2022-02-09 10:00:00|822|820.5|822|820.8|822.5|821|822|820.5|0
1644400810000|2022-02-09 10:00:10|822.3||822.3||822.3||822||0
1644400820000|2022-02-09 10:00:20|822|820.5|822|820.5|822|820.5|822|820.5|0
1644400830000|2022-02-09 10:00:30||820.8||820.5||820.8||820.5|0
1644400840000|2022-02-09 10:00:40||820.8||820.8||820.8||820.8|0
1644400850000|2022-02-09 10:00:50||820.5||820.5||820.5||820.5|0
1644400860000|2022-02-09 10:01:00|821.8|820.3|821.8|820.3|822|820.5|821.8|820.3|0
1644400870000|2022-02-09 10:01:10|822|820.5|822|820.8|822.3|820.8|822|820.5|2
1644400880000|2022-02-09 10:01:20|822.3|820.5|822.3|820.8|822.3|820.8|822.3|820.5|0
1644400890000|2022-02-09 10:01:30|822|820.5|822|820.5|822|820.8|822|820.5|1
1644400900000|2022-02-09 10:01:40||820.8||820.8||820.8||820.5|0
1644400910000|2022-02-09 10:01:50|||||||||100
1644400920000|2022-02-09 10:02:00||820.5||820.5||820.8||820.5|0
1644400940000|2022-02-09 10:02:20|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644400950000|2022-02-09 10:02:30|822|820.5|822|820.5|822|820.5|822|820.5|0
1644400960000|2022-02-09 10:02:40|822.3|820.8|822.8|821.3|822.8|821.3|822.3|820.8|4
1644400970000|2022-02-09 10:02:50||821.5||821.3||821.5||821.3|0
1644400980000|2022-02-09 10:03:00|823|821.5|822.5|821|823|821.5|822.5|821|17
1644400990000|2022-02-09 10:03:10|822.3||822.3||822.3||822.3||43
1644401000000|2022-02-09 10:03:20|822.5||822.5||822.5||822.5||2
1644401010000|2022-02-09 10:03:30|||||||||3
1644401020000|2022-02-09 10:03:40|822.3|820.5|822|820.8|822.3|820.8|821.8|820.5|7
1644401030000|2022-02-09 10:03:50|821.8|820.5|822.3|820.8|822.3|820.8|821.8|820.5|17
1644401040000|2022-02-09 10:04:00|822.5|821|822.3|820.8|822.5|821|822.3|820.8|6
1644401050000|2022-02-09 10:04:10|822.5||822||822.5||822||2
1644401060000|2022-02-09 10:04:20|822.3|820.5|822|820.8|822.3|820.8|822|820.5|7
1644401070000|2022-02-09 10:04:30|822.3|820.5|821.8|820.5|822.3|820.5|821.8|820.5|2
1644401080000|2022-02-09 10:04:40|822.3|820.8|822|820.8|822.3|820.8|822|820.8|9
1644401090000|2022-02-09 10:04:50|822.3|821|822.5|821|822.5|821|822|820.8|36
1644401100000|2022-02-09 10:05:00|822.3|820.8|821.8|820.5|822.3|820.8|821.8|820.5|12
1644401110000|2022-02-09 10:05:10|822|820.8|822|820.5|822.3|820.8|821.8|820.5|0
1644401120000|2022-02-09 10:05:20|822.3|820.8|822|820.8|822.3|820.8|822|820.8|0
1644401130000|2022-02-09 10:05:30||820.5||820.5||820.5||820.5|0
1644401140000|2022-02-09 10:05:40|822.3|820.8|822.3|820.8|822.3|820.8|822|820.5|0
1644401160000|2022-02-09 10:06:00|822|821|822.5|821|822.5|821|822|821|0
1644401220000|2022-02-09 10:07:00|||||||||4
1644401250000|2022-02-09 10:07:30|822.8|821.3|822.5|821.3|822.8|821.3|822.5|821.3|0
1644401260000|2022-02-09 10:07:40|822.8||822.5||822.8||822.5||0
1644401270000|2022-02-09 10:07:50|822.8||822.8||822.8||822.5||1
1644401280000|2022-02-09 10:08:00|822.5||822.5||822.5||822.5||1
1644401290000|2022-02-09 10:08:10|822.8|821.5|823.3|821.8|823.3|821.8|822.8|821.5|4
1644401300000|2022-02-09 10:08:20|823|822|823.3|822|823.3|822|823|822|2
1644401310000|2022-02-09 10:08:30|||||||||2
1644401320000|2022-02-09 10:08:40|823|821.5|822.8|821.5|823|821.5|822.8|821.5|8
1644401330000|2022-02-09 10:08:50|823||823||823||823||2
1644401340000|2022-02-09 10:09:00|822.8||823||823||822.8||2
1644401350000|2022-02-09 10:09:10|823.3|821.8|823|821.5|823.3|821.8|823|821.5|2
1644401360000|2022-02-09 10:09:20|822.8||822.8||823||822.8||2
1644401370000|2022-02-09 10:09:30|823||822.8||823||822.8||2
1644401380000|2022-02-09 10:09:40|823||823||823||823||0
1644401390000|2022-02-09 10:09:50|822.8||822.8||823||822.8||0
1644401400000|2022-02-09 10:10:00|822.5|821.3|822.8|821.3|822.8|821.3|822.5|821.3|1
1644401410000|2022-02-09 10:10:10|822.5|821|822.5|821.3|822.5|821.3|822.5|821|0
1644401420000|2022-02-09 10:10:20|822.8||822.5||822.8||822.5||0
1644401430000|2022-02-09 10:10:30|822.8|821.5|822.8|821.5|822.8|821.5|822.8|821.5|0
1644401440000|2022-02-09 10:10:40|822.5|821.3|822.8|821.3|822.8|821.3|822.5|821.3|0
1644401450000|2022-02-09 10:10:50|822.5||822.5||822.8||822.5||0
1644401460000|2022-02-09 10:11:00|822.8||822.5||822.8||822.5||20
1644401470000|2022-02-09 10:11:10||821||821||821.3||821|1
1644401480000|2022-02-09 10:11:20|822.8|821.3|822.8|821.3|822.8|821.3|822.5|821.3|0
1644401490000|2022-02-09 10:11:30|822.5||822.5||822.8||822.5||0
1644401500000|2022-02-09 10:11:40|822.8||822.5||822.8||822.5||0
1644401510000|2022-02-09 10:11:50|822.8||822.5||822.8||822.5||0
1644401520000|2022-02-09 10:12:00||821||821.3||821.3||821|0
1644401530000|2022-02-09 10:12:10|822.8||822.5||822.8||822.5||0
1644401540000|2022-02-09 10:12:20|822.8||822.5||822.8||822.5||0
1644401550000|2022-02-09 10:12:30|822.8|821.5|823|821.5|823.3|821.8|822.5|821.5|1
1644401560000|2022-02-09 10:12:40|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821.3|0
1644401570000|2022-02-09 10:12:50|822.5|821|822.8|821.3|822.8|821.3|822.5|821|0
1644401580000|2022-02-09 10:13:00||821.5||821.3||821.5||821.3|1
1644401590000|2022-02-09 10:13:10|823|821.5|823|821.5|823|821.5|823|821.5|1
1644401600000|2022-02-09 10:13:20|822.8||822.8||822.8||822.8||1
1644401610000|2022-02-09 10:13:30|823|821.3|822.8|821.5|823|821.5|822.8|821.3|1
1644401620000|2022-02-09 10:13:40||821.3||821.3||821.5||821.3|1
1644401630000|2022-02-09 10:13:50|||||||||2
1644401640000|2022-02-09 10:14:00||821.5||821.3||821.5||821.3|1
1644401650000|2022-02-09 10:14:10||821.5||821.3||821.5||821.3|1
1644401660000|2022-02-09 10:14:20|||||||||1
1644401670000|2022-02-09 10:14:30|823|821.5|823|821.5|823.3|821.8|822.8|821.5|0
1644401680000|2022-02-09 10:14:40|823.3|821.8|823|821.5|823.3|821.8|823|821.5|0
1644401690000|2022-02-09 10:14:50|823.3|821.8|823|821.5|823.3|821.8|823|821.5|0
1644401700000|2022-02-09 10:15:00|822.8||823||823||822.8||0
1644401710000|2022-02-09 10:15:10|822.8|821.3|822.5|821.3|823|821.3|822.5|821.3|20
1644401720000|2022-02-09 10:15:20|822.8||822.8||822.8||822.8||20
1644401730000|2022-02-09 10:15:30|822.5||822.8||822.8||822.5||0
1644401740000|2022-02-09 10:15:40|823|821.5|823|821.5|823|821.8|823|821.5|0
1644401750000|2022-02-09 10:15:50|823.3|821.8|823.3|821.8|823.5|822|823.3|821.8|0
1644401800000|2022-02-09 10:16:40|||||||||9
1644401830000|2022-02-09 10:17:10|823|821.5|823|821.5|823|821.5|823|821.5|0
1644401840000|2022-02-09 10:17:20|822.8||823||823||822.8||0
1644401850000|2022-02-09 10:17:30|823.3|821.8|823.3|822|823.3|822|823.3|821.8|0
1644401870000|2022-02-09 10:17:50|823.8|822.3|823.8|822.3|823.8|822.3|823.8|822.3|5
1644401880000|2022-02-09 10:18:00|824|822.5|824.3|822.8|824.3|822.8|824|822.5|34
1644401890000|2022-02-09 10:18:10|824||824.3||824.3||824||1
1644401900000|2022-02-09 10:18:20|824||824||824.3||824||18
1644401910000|2022-02-09 10:18:30|824.3|822.5|823.8|822.3|824.3|822.5|823.8|822.3|21
1644401920000|2022-02-09 10:18:40|823.5|822|823.8|822.3|823.8|822.3|823.5|822|0
1644401930000|2022-02-09 10:18:50|823.5|822|823.5|822.3|823.8|822.3|823.5|822|5
1644401940000|2022-02-09 10:19:00||822||822||822||822|1
1644401950000|2022-02-09 10:19:10|823.3||823.3||823.3||823.3||4
1644401960000|2022-02-09 10:19:20||821.8||821.8||821.8||821.8|1
1644401970000|2022-02-09 10:19:30|823.5|822|823.3|822|823.5|822|823.3|822|12
1644401980000|2022-02-09 10:19:40|823.5||823.5||823.5||823.3||16
1644401990000|2022-02-09 10:19:50||822.3||822||822.3||822|0
1644402000000|2022-02-09 10:20:00|823.3|821.8|823.5|822|823.5|822|823.3|821.8|0
1644402010000|2022-02-09 10:20:10|823.3|821.8|823.3|821.8|823.5|822|823.3|821.8|16
1644402020000|2022-02-09 10:20:20||822||822||822||821.8|4
1644402030000|2022-02-09 10:20:30|823.5|821.8|823|821.8|823.5|821.8|823|821.8|3
1644402060000|2022-02-09 10:21:00|822.8|821.5|822.8|821.3|822.8|821.5|822.8|821.3|143
1644402070000|2022-02-09 10:21:10|823|821.5|822.8|821.3|823|821.5|822.8|821.3|20
1644402080000|2022-02-09 10:21:20||821.5||821.5||821.5||821.5|0
1644402090000|2022-02-09 10:21:30|823||823||823||822.8||0
1644402100000|2022-02-09 10:21:40|822.8||823||823||822.8||0
1644402110000|2022-02-09 10:21:50|822.8||822.8||823||822.8||0
1644402120000|2022-02-09 10:22:00|822.5|821.3|822.8|821.3|822.8|821.3|822.5|821.3|0
1644402130000|2022-02-09 10:22:10|822.5|821|822.8|821.3|822.8|821.3|822.5|821|0
1644402140000|2022-02-09 10:22:20|822.5||822.5||822.8||822.5||0
1644402150000|2022-02-09 10:22:30|822.8|821.5|823|821.5|823|821.5|822.5|821.5|0
1644402160000|2022-02-09 10:22:40||821.8||821.8||821.8||821.8|0
1644402170000|2022-02-09 10:22:50|823.3|822|823.5|822|823.5|822|823.3|822|1
1644402180000|2022-02-09 10:23:00|823.3|822.3|823.8|822.3|824|822.5|823.3|822.3|0
1644402190000|2022-02-09 10:23:10||822.5||822.5||822.5||822.5|0
1644402200000|2022-02-09 10:23:20|824|822.3|823.8|822.5|824|822.5|823.8|822.3|0
1644402210000|2022-02-09 10:23:30|824||823.8||824||823.8||1
1644402220000|2022-02-09 10:23:40|824||824||824||823.8||0
1644402230000|2022-02-09 10:23:50||822.8||822.8||822.8||822.8|0
1644402240000|2022-02-09 10:24:00|823.8|822.5|824.3|823|824.3|823|823.8|822.5|14
1644402270000|2022-02-09 10:24:30|824|822.5|824|822.5|824|822.5|824|822.5|88
1644402280000|2022-02-09 10:24:40|823.8|822.3|823.8|822.5|824|822.5|823.8|822.3|0
1644402290000|2022-02-09 10:24:50|824|822.8|824|822.8|824|822.8|824|822.8|0
1644402300000|2022-02-09 10:25:00||822.5||822.8||822.8||822.5|53
1644402310000|2022-02-09 10:25:10|824.3||824.3||824.3||824||0
1644402320000|2022-02-09 10:25:20|824||824||824.3||824||0
1644402330000|2022-02-09 10:25:30|824.3|823|824.3|822.8|824.3|823|824.3|822.8|1
1644402340000|2022-02-09 10:25:40||823||823||823||823|0
1644402350000|2022-02-09 10:25:50|824.5|823.3|824.5|823.3|824.5|823.3|824.5|823.3|2
1644402360000|2022-02-09 10:26:00|824.3|823|824.5|823|824.5|823|824.3|822.8|2
1644402380000|2022-02-09 10:26:20|824.3|822.8|823.8|822.5|824.3|822.8|823.8|822.3|0
1644402390000|2022-02-09 10:26:30|824|822.3|823.8|822.3|824|822.5|823.8|822.3|2
1644402400000|2022-02-09 10:26:40|824|822.5|824|822.5|824|822.5|824|822.3|68
1644402410000|2022-02-09 10:26:50|823.8||823.8||823.8||823.8||0
1644402420000|2022-02-09 10:27:00||822.3||822.5||822.5||822.3|0
1644402430000|2022-02-09 10:27:10|824||823.8||824||823.8||0
1644402440000|2022-02-09 10:27:20|824||823.8||824||823.8||0
1644402450000|2022-02-09 10:27:30|824|822.3|823.8|822.5|824|822.5|823.8|822.3|0
1644402460000|2022-02-09 10:27:40|824|822.3|823.8|822.3|824|822.3|823.8|822.3|0
1644402470000|2022-02-09 10:27:50|824|822.8|824.3|822.8|824.3|822.8|824|822.8|1
1644402480000|2022-02-09 10:28:00|824|822.5|823.8|822.3|824.3|822.5|823.8|822.3|0
1644402490000|2022-02-09 10:28:10|824|822.5|823.8|822.5|824|822.5|823.8|822.3|0
1644402500000|2022-02-09 10:28:20|824|822.8|824|822.5|824|822.8|823.8|822.5|0
1644402530000|2022-02-09 10:28:50|823.8|822.3|824|822.5|824|822.5|823.8|822.3|0
1644402540000|2022-02-09 10:29:00|823.8||824||824||823.8||0
1644402550000|2022-02-09 10:29:10|823.8|822.3|823.8|822.3|823.8|822.5|823.8|822.3|0
1644402570000|2022-02-09 10:29:30|823.5||823.8||823.8||823.5||0
1644402580000|2022-02-09 10:29:40||822.5||822.3||822.5||822.3|0
1644402590000|2022-02-09 10:29:50|824|822.5|823.8|822.5|824|822.5|823.8|822.5|0
1644402600000|2022-02-09 10:30:00|824||823.8||824||823.8||1
1644402610000|2022-02-09 10:30:10||822.3||822.5||822.5||822.3|0
1644402630000|2022-02-09 10:30:30||822.3||822.3||822.5||822.3|2
1644402640000|2022-02-09 10:30:40|823.5|822|823.3|822|823.8|822|823.3|821.8|0
1644402670000|2022-02-09 10:31:10|823|821.8|823|821.8|823.3|821.8|823|821.8|1
1644402680000|2022-02-09 10:31:20|823.3||823.3||823.3||823||0
1644402700000|2022-02-09 10:31:40|823.5|822|823.3|822|823.5|822|823.3|822|1
1644402710000|2022-02-09 10:31:50||821.8||822||822||821.8|1
1644402720000|2022-02-09 10:32:00||821.8||821.8||821.8||821.8|0
1644402750000|2022-02-09 10:32:30|823||823||823||823||0
1644402760000|2022-02-09 10:32:40|823.3||823||823.3||823||0
1644402770000|2022-02-09 10:32:50|823.3|821.5|823|821.5|823.3|821.5|823|821.5|0
1644402790000|2022-02-09 10:33:10|822.8|821.3|822.8|821.3|822.8|821.5|822.8|821.3|1
1644402800000|2022-02-09 10:33:20||821.5||821.3||821.5||821.3|0
1644402810000|2022-02-09 10:33:30||821.5||821.5||821.5||821.3|0
1644402820000|2022-02-09 10:33:40||821.3||821.3||821.5||821.3|0
1644402830000|2022-02-09 10:33:50|822.5||822.5||822.8||822.5||0
1644402840000|2022-02-09 10:34:00|822.8|821|822.3|821|822.8|821|822.3|821|3
1644402850000|2022-02-09 10:34:10|822|820.8|822|820.8|822.3|820.8|821.8|820.5|0
1644402860000|2022-02-09 10:34:20|822.3||822||822.3||822||2
1644402870000|2022-02-09 10:34:30|822.3|821|822.8|821.3|822.8|821.3|822|821|5
1644402880000|2022-02-09 10:34:40|822.5|821|822.5|821|822.8|821|822.5|821|0
1644402890000|2022-02-09 10:34:50|822.3|820.8|822.3|821|822.3|821|822.3|820.8|0
1644402900000|2022-02-09 10:35:00|822.5||822.5||822.5||822.5||0
1644402910000|2022-02-09 10:35:10|822.3||822.5||822.5||822.3||0
1644402920000|2022-02-09 10:35:20|822.3||822.5||822.5||822.3||0
1644402930000|2022-02-09 10:35:30|822.3|820.8|822.3|820.8|822.5|820.8|822.3|820.8|3
1644402940000|2022-02-09 10:35:40|822|820.5|821.8|820.5|822.3|820.5|821.8|820.3|0
1644402950000|2022-02-09 10:35:50|822||821.8||822||821.8||0
1644402960000|2022-02-09 10:36:00|821.5|820.3|821.8|820.3|821.8|820.3|821.5|820.3|0
1644402970000|2022-02-09 10:36:10|822|820.5|821.8|820.5|822|820.5|821.8|820.5|0
1644402980000|2022-02-09 10:36:20|822||822||822||821.8||0
1644402990000|2022-02-09 10:36:30|||||||||1
1644403020000|2022-02-09 10:37:00|822.3|820.8|821.8|820.5|822.3|820.8|821.8|820.5|0
1644403030000|2022-02-09 10:37:10|822||822||822||822||0
1644403040000|2022-02-09 10:37:20|821.8||821.8||822||821.8||0
1644403050000|2022-02-09 10:37:30|822|820.8|822|820.8|822|820.8|821.8|820.8|0
1644403060000|2022-02-09 10:37:40|822.3||822.3||822.3||822.3||0
1644403070000|2022-02-09 10:37:50|822||822.3||822.3||822||0
1644403080000|2022-02-09 10:38:00|822.5|821|821.5|820|822.5|821|821.3|820|15
1644403090000|2022-02-09 10:38:10|821.3|819.8|821.3|819.8|821.3|819.8|821.3|819.8|1
1644403100000|2022-02-09 10:38:20|821.5|820|821.3|820|821.5|820|821.3|820|0
1644403110000|2022-02-09 10:38:30|821.5||821.3||821.5||821.3||0
1644403120000|2022-02-09 10:38:40|821.5||821.5||821.5||821.3||0
1644403130000|2022-02-09 10:38:50|821.3||821.3||821.5||821.3||0
1644403140000|2022-02-09 10:39:00|821.5|819.8|821.5|820|821.5|820|821.3|819.8|4
1644403150000|2022-02-09 10:39:10|821.3||821.3||821.3||821.3||14
1644403160000|2022-02-09 10:39:20||819.8||819.8||819.8||819.8|0
1644403170000|2022-02-09 10:39:30|821.5|820|821.5|820|821.5|820|821.5|820|0
1644403180000|2022-02-09 10:39:40|821.3||821.5||821.5||821.3||0
1644403200000|2022-02-09 10:40:00|821.8|820.3|821.8|820.3|821.8|820.3|821.5|820.3|0
1644403210000|2022-02-09 10:40:10|822|820.5|822|820.5|822|820.5|821.8|820.5|0
1644403220000|2022-02-09 10:40:20|821.8|820.3|821.5|820.3|821.8|820.5|821.5|820.3|2
1644403230000|2022-02-09 10:40:30|821.8|819.8|821.3|819.8|821.8|819.8|821|819.8|4
1644403240000|2022-02-09 10:40:40|821||821||821.3||821||0
1644403250000|2022-02-09 10:40:50|821.3||821||821.3||821||0
1644403260000|2022-02-09 10:41:00|821.3|819.5|821|819.8|821.3|819.8|821|819.5|0
1644403270000|2022-02-09 10:41:10|821.3|819.5|820.5|819.3|821.3|819.8|820.5|819.3|15
1644403280000|2022-02-09 10:41:20|820.8||820.5||820.8||820.5||0
1644403290000|2022-02-09 10:41:30|820.8||820.5||820.8||820.5||0
1644403300000|2022-02-09 10:41:40|820.8||820.8||820.8||820.5||0
1644403310000|2022-02-09 10:41:50|820.5|819|820.5|819|820.5|819|820.5|819|1
1644403320000|2022-02-09 10:42:00||819.3||819||819.3||819|0
1644403330000|2022-02-09 10:42:10|820.3|819.3|820.5|819|820.8|819.3|820.3|818.8|2
1644403340000|2022-02-09 10:42:20|820.8|819.3|820.8|819.3|820.8|819.3|820.8|819.3|0
1644403350000|2022-02-09 10:42:30||819||819.3||819.3||819|0
1644403360000|2022-02-09 10:42:40|820.5|819|820.8|819.3|820.8|819.3|820.5|819|0
1644403380000|2022-02-09 10:43:00|820.5|819|820.5|819|820.5|819|820.5|819|0
1644403400000|2022-02-09 10:43:20|820.8|819.3|820.8|819.3|820.8|819.3|820.5|819.3|0
1644403420000|2022-02-09 10:43:40|820.5||820.8||820.8||820.5||0
1644403430000|2022-02-09 10:43:50|820.5||820.5||820.5||820.5||0
1644403440000|2022-02-09 10:44:00|820.3|819|820.5|819|820.5|819|820.3|819|22
1644403450000|2022-02-09 10:44:10|820.3||820.5||820.5||820.3||0
1644403460000|2022-02-09 10:44:20|820.3|818.8|820.3|818.8|820.3|818.8|820.3|818.8|0
1644403470000|2022-02-09 10:44:30||819||819||819||819|0
1644403490000|2022-02-09 10:44:50|820.5||820.3||820.5||820.3||0
1644403500000|2022-02-09 10:45:00||818.8||818.8||819||818.8|0
1644403510000|2022-02-09 10:45:10|819.3|819|819.3|817.8|819.5|819|819|817.8|29
1644403520000|2022-02-09 10:45:20||818||817.8||818||817.8|0
1644403530000|2022-02-09 10:45:30|819.5|818|819.3|818|819.5|818|819.3|817.8|1
1644403540000|2022-02-09 10:45:40|819.5|817.8|819.5|818|819.5|818|819.5|817.8|3
1644403550000|2022-02-09 10:45:50|819.3|817.8|819.3|818|819.3|818|819.3|817.8|0
1644403580000|2022-02-09 10:46:20|819|817.8|819|817.8|819.3|817.8|819|817.8|8
1644403590000|2022-02-09 10:46:30|819.3||819||819.3||819||2
1644403610000|2022-02-09 10:46:50|818.5|817|818.5|817.3|818.5|817.3|818.5|817|69
1644403620000|2022-02-09 10:47:00|818.8|817.5|818.8|817.5|818.8|817.5|818.8|817.5|0
1644403630000|2022-02-09 10:47:10|819|817.8|819|817.5|819|817.8|819|817.5|0
1644403640000|2022-02-09 10:47:20|818.8||819||819||818.8||43
1644403650000|2022-02-09 10:47:30|818.8|817.8|819|817.5|819|817.8|818.8|817.5|20
1644403660000|2022-02-09 10:47:40|818.8||818.8||819||818.8||0
1644403670000|2022-02-09 10:47:50|819||818.8||819||818.8||3
1644403680000|2022-02-09 10:48:00|819||819||819||818.8||0
1644403690000|2022-02-09 10:48:10|818.8||818.8||818.8||818.8||0
1644403700000|2022-02-09 10:48:20|818.5|817|818.5|817|818.5|817|818.5|817|2
1644403710000|2022-02-09 10:48:30|818.8|817.3|818.5|817.3|818.8|817.3|818.5|817.3|0
1644403720000|2022-02-09 10:48:40||817||817||817.3||817|10
1644403730000|2022-02-09 10:48:50||817.3||817||817.3||817|4
1644403740000|2022-02-09 10:49:00||817.3||817||817.3||817|0
1644403750000|2022-02-09 10:49:10|818.8|817.3|818.8|817.3|818.8|817.5|818.8|817|0
1644403760000|2022-02-09 10:49:20|818.3|817|818.3|816.8|818.5|817|818.3|816.8|34
1644403770000|2022-02-09 10:49:30||817||817||817||817|0
1644403780000|2022-02-09 10:49:40|818.5|817.3|818.5|817.3|818.5|817.3|818.5|817|0
1644403790000|2022-02-09 10:49:50|818.3|817|818.3|816.8|818.3|817.3|818.3|816.8|0
1644403800000|2022-02-09 10:50:00|818|816.5|818|816.5|818|816.8|818|816.5|0
1644403810000|2022-02-09 10:50:10|818.3|816.8|818.3|816.8|818.3|817|818|816.8|1
1644403820000|2022-02-09 10:50:20|818.5|817|818.5|817|818.5|817|818.5|817|1
1644403840000|2022-02-09 10:50:40|818|816.5|818|816.5|818|816.8|818|816.5|0
1644403850000|2022-02-09 10:50:50|817.8|816.3|817.8|816.3|817.8|816.5|817.8|816.3|0
1644403860000|2022-02-09 10:51:00|817.5||817.5||817.5||817.5||0
1644403870000|2022-02-09 10:51:10|||||||||3
1644403880000|2022-02-09 10:51:20|817.8||817.8||817.8||817.8||0
1644403890000|2022-02-09 10:51:30||816.5||816.3||816.5||816.3|1
1644403900000|2022-02-09 10:51:40|817.5||817.8||817.8||817.5||0
1644403910000|2022-02-09 10:51:50|818|816.8|818.3|816.8|818.3|817|818|816.8|0
1644403920000|2022-02-09 10:52:00||817||816.8||817||816.8|0
1644403930000|2022-02-09 10:52:10|818.5|817|818.5|817.3|818.5|817.3|818.5|817|0
1644403940000|2022-02-09 10:52:20||817||817||817||817|0
1644403950000|2022-02-09 10:52:30|818|816.8|817.5|816.3|818|816.8|817.5|816|13
1644403960000|2022-02-09 10:52:40|817.8|816|817.8|816.3|817.8|816.3|817.5|816|0
1644403970000|2022-02-09 10:52:50|817.5|816|817.8|816.3|817.8|816.3|817.5|816|0
1644403980000|2022-02-09 10:53:00|818|816.5|818.3|816.8|818.3|816.8|818|816.5|2
1644403990000|2022-02-09 10:53:10|818|816.5|818.5|817|818.5|817|818|816.5|3
1644404000000|2022-02-09 10:53:20|||||||||2
1644404010000|2022-02-09 10:53:30||817.3||817||817.3||817|5
1644404020000|2022-02-09 10:53:40|818.8|817.3|818.5|817|818.8|817.3|818.5|817|5
1644404030000|2022-02-09 10:53:50|818.8|817.3|818.8|817.3|818.8|817.3|818.8|817.3|2
1644404040000|2022-02-09 10:54:00|818.5|817|818.5|817|818.5|817.3|818.5|817|2
1644404050000|2022-02-09 10:54:10||817.3||817||817.3||817|2
1644404060000|2022-02-09 10:54:20||817.3||817.3||817.3||817|1
1644404070000|2022-02-09 10:54:30|818.3|817|818.5|817|818.5|817.3|818.3|817|2
1644404080000|2022-02-09 10:54:40|818.3||818.5||818.5||818.3||0
1644404100000|2022-02-09 10:55:00||817.3||817.3||817.3||817.3|0
1644404110000|2022-02-09 10:55:10|818.3|817|818.3|817|818.3|817|818.3|816.8|10
1644404120000|2022-02-09 10:55:20|818|816.8|818.3|816.8|818.3|817|818|816.8|0
1644404130000|2022-02-09 10:55:30|818|816.5|818|816.5|818.3|816.5|817.8|816.5|5
1644404150000|2022-02-09 10:55:50|817.8|816.3|817.8|816.3|817.8|816.3|817.8|816.3|2
1644404160000|2022-02-09 10:56:00|817.5|816|817.8|816.3|817.8|816.3|817.5|816|0
1644404170000|2022-02-09 10:56:10|817.5|816|817.8|816.3|817.8|816.3|817.5|816|40
1644404180000|2022-02-09 10:56:20|818|816.5|818|816.5|818|816.5|818|816.5|0
1644404190000|2022-02-09 10:56:30||816.8||816.5||816.8||816.5|3
1644404200000|2022-02-09 10:56:40||816.8||816.5||816.8||816.5|0
1644404210000|2022-02-09 10:56:50||816.8||816.5||816.8||816.5|0
1644404220000|2022-02-09 10:57:00|818.3|816.8|818.3|816.8|818.3|816.8|818.3|816.5|0
1644404230000|2022-02-09 10:57:10||817||816.8||817||816.8|0
1644404240000|2022-02-09 10:57:20|818|816.5|818|816.5|818|816.5|818|816.5|0
1644404250000|2022-02-09 10:57:30||816.8||816.5||816.8||816.5|0
1644404260000|2022-02-09 10:57:40|817.8|816.3|817.8|816.3|817.8|816.3|817.8|816.3|1
1644404270000|2022-02-09 10:57:50||816||816.3||816.3||816|0
1644404290000|2022-02-09 10:58:10|817.5|816|817.5|816.3|817.5|816.3|817.5|816|1
1644404300000|2022-02-09 10:58:20||816||816.3||816.3||816|0
1644404310000|2022-02-09 10:58:30||816||816||816.3||816|0
1644404320000|2022-02-09 10:58:40||816.3||816||816.3||816|0
1644404330000|2022-02-09 10:58:50|817.3||817.5||817.5||817.3||0
1644404340000|2022-02-09 10:59:00|||||||||1
1644404360000|2022-02-09 10:59:20|816.5|815|815.8|814.3|816.5|815|815.8|814.3|29
1644404370000|2022-02-09 10:59:30|816|814.5|815.8|814.3|816.3|814.8|815.8|814.3|5
1644404380000|2022-02-09 10:59:40|816|814.5|815.5|814.3|816|814.5|815.5|814.3|0
1644404390000|2022-02-09 10:59:50|815.8|814|815.3|814|815.8|814|815.3|814|18
1644404400000|2022-02-09 11:00:00|815.5|813.8|815.5|814|815.5|814|815.3|813.8|0
1644404410000|2022-02-09 11:00:10|815.3|813.8|815.8|814.3|816|814.3|815.3|813.8|0
1644404420000|2022-02-09 11:00:20|816||815.8||816||815.8||0
1644404430000|2022-02-09 11:00:30|816.3|814.8|816.3|814.8|816.5|814.8|816.3|814.8|0
1644404440000|2022-02-09 11:00:40|816.5|815|816.8|815.3|816.8|815.3|816.3|815|0
1644404450000|2022-02-09 11:00:50|||||||||2
1644404460000|2022-02-09 11:01:00|817|815.5|817|815.5|817|815.5|817|815.5|0
1644404470000|2022-02-09 11:01:10|817.3|815.8|817.5|816|817.5|816|817.3|815.8|1
1644404480000|2022-02-09 11:01:20|817.3|815.8|817.3|815.8|817.3|815.8|817|815.5|0
1644404490000|2022-02-09 11:01:30|817|815.5|817|815.5|817.3|815.8|816.8|815.5|0
1644404500000|2022-02-09 11:01:40||815.3||815.3||815.5||815.3|0
1644404510000|2022-02-09 11:01:50|817.3|815.8|817.3|815.8|817.3|815.8|817.3|815.8|38
1644404520000|2022-02-09 11:02:00|817|815.5|817.3|815.5|817.3|815.8|817|815.5|3
1644404530000|2022-02-09 11:02:10|817|815.8|817.3|815.8|817.3|816|817|815.8|8
1644404550000|2022-02-09 11:02:30|||||||||2
1644404560000|2022-02-09 11:02:40|817|815.5|817.3|815.8|817.3|815.8|817|815.5|0
1644404570000|2022-02-09 11:02:50|||||||||2
1644404580000|2022-02-09 11:03:00|||||||||3
1644404590000|2022-02-09 11:03:10|817|815.5|816.8|815.5|817|815.8|816.8|815.5|10
1644404600000|2022-02-09 11:03:20|817|815.8|817|815.8|817|815.8|817|815.8|1
1644404610000|2022-02-09 11:03:30|816.8|815.5|817|815.8|817|815.8|816.8|815.5|2
1644404620000|2022-02-09 11:03:40|816.8|815.5|816.8|815.5|816.8|815.8|816.8|815.5|0
1644404630000|2022-02-09 11:03:50|817||817||817||817||0
1644404640000|2022-02-09 11:04:00||815.8||815.8||815.8||815.5|113
1644404650000|2022-02-09 11:04:10||815.5||815.5||815.8||815.5|14
1644404660000|2022-02-09 11:04:20||815.8||815.8||815.8||815.8|0
1644404670000|2022-02-09 11:04:30|816.8|815.5|816.8|815.5|816.8|815.8|816.8|815.5|0
1644404680000|2022-02-09 11:04:40|817||817||817||817||0
1644404690000|2022-02-09 11:04:50||815.8||815.8||815.8||815.8|109
1644404700000|2022-02-09 11:05:00|816.8|815.5|817|815.5|817|815.8|816.8|815.5|0
1644404720000|2022-02-09 11:05:20|||||||||1
1644404730000|2022-02-09 11:05:30||815.8||815.8||815.8||815.8|1
1644404750000|2022-02-09 11:05:50|816.8|815.5|816.8|815.5|816.8|815.5|816.8|815.5|1
1644404760000|2022-02-09 11:06:00||815.3||815.3||815.3||815.3|10
1644404770000|2022-02-09 11:06:10|816.5||816.8||816.8||816.5||3
1644404780000|2022-02-09 11:06:20|817|815.8|817|815.8|817|815.8|817|815.8|26
1644404790000|2022-02-09 11:06:30|||||||||1
1644404800000|2022-02-09 11:06:40|817.3||817.3||817.3||817.3||15
1644404810000|2022-02-09 11:06:50|817|816|817.3|816|817.3|816|817|816|0
1644404820000|2022-02-09 11:07:00|817.5||817.3||817.5||817.3||1
1644404830000|2022-02-09 11:07:10|817.5|815.8|817.3|816|817.5|816|817.3|815.8|1
1644404840000|2022-02-09 11:07:20|817|815.8|817|815.8|817|815.8|817|815.8|0
1644404850000|2022-02-09 11:07:30|817.3||817.3||817.3||817||1
1644404860000|2022-02-09 11:07:40|817|816|817.3|816|817.3|816|817|816|1
1644404870000|2022-02-09 11:07:50|817|815.8|817.3|815.8|817.3|816|817|815.8|0
1644404880000|2022-02-09 11:08:00|817|815.5|817|815.8|817.3|815.8|817|815.5|1
1644404890000|2022-02-09 11:08:10|||||||||1
1644404900000|2022-02-09 11:08:20||815.5||815.8||815.8||815.5|1
1644404910000|2022-02-09 11:08:30|817.3|816|817.3|816|817.3|816|817.3|816|0
1644404920000|2022-02-09 11:08:40|||||||||1
1644404930000|2022-02-09 11:08:50|817.5|816.3|817.8|816.3|817.8|816.3|817.5|816.3|1
1644404940000|2022-02-09 11:09:00|||||||||62
1644404950000|2022-02-09 11:09:10|817.5||817.5||817.5||817.5||9
1644404960000|2022-02-09 11:09:20|||||||||4
1644404980000|2022-02-09 11:09:40|||||||||1
1644405010000|2022-02-09 11:10:10|817.8||817.8||817.8||817.8||0
1644405020000|2022-02-09 11:10:20||816.5||816.5||816.5||816.5|0
1644405030000|2022-02-09 11:10:30|||||||||1
1644405040000|2022-02-09 11:10:40|818|816.8|818.3|816.8|818.3|816.8|818|816.8|25
1644405050000|2022-02-09 11:10:50|818||818||818||818||2
1644405060000|2022-02-09 11:11:00|818.3|817|818.5|817.3|818.5|817.3|818.3|817|7
1644405070000|2022-02-09 11:11:10||817||817.3||817.3||817|2
1644405080000|2022-02-09 11:11:20|818.3|817|818.3|816.8|818.3|817|818.3|816.8|0
1644405090000|2022-02-09 11:11:30|817.8|816.3|817.8|816.3|817.8|816.3|817.8|816.3|8
1644405100000|2022-02-09 11:11:40|||||||||1
1644405110000|2022-02-09 11:11:50||816.5||816.5||816.5||816.3|0
1644405120000|2022-02-09 11:12:00||816.3||816.3||816.3||816.3|1
1644405130000|2022-02-09 11:12:10|817.5||817.5||817.5||817.5||0
1644405140000|2022-02-09 11:12:20||816||816||816||816|1
1644405150000|2022-02-09 11:12:30|817.8|816.3|817.8|816.5|817.8|816.5|817.8|816.3|8
1644405160000|2022-02-09 11:12:40|818|816.8|818|816.5|818|816.8|817.8|816.5|26
1644405170000|2022-02-09 11:12:50|818.5|816.8|818.5|817.3|818.5|817.3|818.5|816.5|107
1644405180000|2022-02-09 11:13:00|818.3|817|818.5|817.3|818.5|817.3|818.3|817|10
1644405190000|2022-02-09 11:13:10|818.3|816.8|818.3|816.8|818.3|817|818|816.8|7
1644405200000|2022-02-09 11:13:20|818||818||818.3||818||72
1644405210000|2022-02-09 11:13:30|817.8|816.3|817.3|816|817.8|816.3|817.3|816|2
1644405220000|2022-02-09 11:13:40||815.8||815.8||816||815.8|0
1644405240000|2022-02-09 11:14:00||816||815.8||816||815.8|2
1644405250000|2022-02-09 11:14:10||816||815.8||816||815.8|0
1644405260000|2022-02-09 11:14:20||816||816||816||816|2
1644405270000|2022-02-09 11:14:30|817|815.8|816.8|815.3|817.3|815.8|816.8|815.3|1
1644405290000|2022-02-09 11:14:50|817|815.5|817|815.5|817|815.5|817|815.5|7
1644405300000|2022-02-09 11:15:00|817.3|815.8|817.3|816|817.3|816|817.3|815.8|0
1644405310000|2022-02-09 11:15:10||815.8||815.8||815.8||815.8|0
1644405320000|2022-02-09 11:15:20||816||815.8||816||815.8|0
1644405330000|2022-02-09 11:15:30|817|815.5|817.3|815.8|817.3|815.8|817|815.5|0
1644405340000|2022-02-09 11:15:40|817.5|816|817.3|816|817.5|816|817.3|815.8|0
1644405350000|2022-02-09 11:15:50|817.5|816.3|817.5|816.3|817.8|816.3|817.3|816|0
1644405360000|2022-02-09 11:16:00|817.8||818||818||817.8||0
1644405370000|2022-02-09 11:16:10|817.8|816.5|817.8|816.3|818|816.5|817.8|816.3|0
1644405380000|2022-02-09 11:16:20|817.5|816|817.5|816.3|817.8|816.3|817.5|816|22
1644405390000|2022-02-09 11:16:30||816||816.3||816.3||816|0
1644405400000|2022-02-09 11:16:40||816||816.3||816.3||816|0
1644405410000|2022-02-09 11:16:50|817.8|816|817.8|816.3|817.8|816.3|817.8|816|0
1644405440000|2022-02-09 11:17:20|818||818||818||818||0
1644405450000|2022-02-09 11:17:30|817.8|816.5|817.8|816.3|818|816.5|817.8|816.3|2
1644405470000|2022-02-09 11:17:50|817.5||817.8||817.8||817.5||0
1644405480000|2022-02-09 11:18:00|818||817.8||818||817.8||0
1644405490000|2022-02-09 11:18:10|||||||||3
1644405500000|2022-02-09 11:18:20|||||||||3
1644405510000|2022-02-09 11:18:30|818||817.8||818||817.8||2
1644405520000|2022-02-09 11:18:40|||||||||3
1644405530000|2022-02-09 11:18:50||816||816.3||816.3||816|3
1644405540000|2022-02-09 11:19:00|817.5|816|817.8|816.3|817.8|816.3|817.5|816|2
1644405550000|2022-02-09 11:19:10|817.5|816|817.8|816.3|817.8|816.3|817.5|816|3
1644405560000|2022-02-09 11:19:20|817.5|816|817.5|816|817.5|816.3|817.5|816|3
1644405580000|2022-02-09 11:19:40|818|816.3|818|816.5|818|816.5|818|816.3|7
1644405590000|2022-02-09 11:19:50|817.8|816.3|817.8|816.3|817.8|816.3|817.8|816.3|0
1644405600000|2022-02-09 11:20:00|818||818||818||818||0
1644405620000|2022-02-09 11:20:20||816.8||816.3||816.8||816.3|0
1644405630000|2022-02-09 11:20:30|817.8|816.5|817.3|816|817.8|816.5|817.3|815.8|0
1644405640000|2022-02-09 11:20:40||815.8||816||816||815.8|0
1644405650000|2022-02-09 11:20:50|817.5|816.3|817.8|816.3|817.8|816.3|817.5|816.3|0
1644405700000|2022-02-09 11:21:40|||||||||1
1644405730000|2022-02-09 11:22:10|817.5||817.5||817.5||817.5||0
1644405740000|2022-02-09 11:22:20||816||816||816||816|25
1644405760000|2022-02-09 11:22:40||816.3||816||816.3||816|0
1644405770000|2022-02-09 11:22:50|817.8|816.3|817.8|816.3|817.8|816.3|817.8|816.3|0
1644405780000|2022-02-09 11:23:00|818|816.5|817.8|816.3|818|816.5|817.8|816.3|13
1644405790000|2022-02-09 11:23:10|817.3|816|817.3|816|817.5|816|817.3|816|1
1644405800000|2022-02-09 11:23:20|817.5||817.5||817.5||817.5||1
1644405810000|2022-02-09 11:23:30|||||||||1
1644405820000|2022-02-09 11:23:40|||||||||1
1644405830000|2022-02-09 11:23:50|||||||||2
1644405840000|2022-02-09 11:24:00|817.3||817.5||817.5||817.3||1
1644405850000|2022-02-09 11:24:10|817.3||817.3||817.5||817.3||1
1644405860000|2022-02-09 11:24:20|817.5||817.5||817.5||817.3||0
1644405870000|2022-02-09 11:24:30|817.3|815.8|817.3|816|817.3|816|817.3|815.8|1
1644405880000|2022-02-09 11:24:40||815.8||815.8||816||815.8|0
1644405890000|2022-02-09 11:24:50||816||815.8||816||815.8|0
1644405900000|2022-02-09 11:25:00||816||816||816||816|0
1644405910000|2022-02-09 11:25:10|817.5||817.3||817.5||817.3||0
1644405930000|2022-02-09 11:25:30|817.5|816.3|817.8|816.3|817.8|816.3|817.5|816.3|1
1644405960000|2022-02-09 11:26:00|817.5|816|817.5|816|817.5|816|817.3|816|0
1644405970000|2022-02-09 11:26:10|817.3|815.8|817.3|816|817.3|816|817.3|815.8|0
1644405980000|2022-02-09 11:26:20|817.5|815.8|817.3|815.8|817.5|816.3|817.3|815.8|5
1644405990000|2022-02-09 11:26:30||816||815.8||816||815.8|0
1644406000000|2022-02-09 11:26:40|817.5|816|817.5|816|817.5|816.3|817.5|816|2
1644406010000|2022-02-09 11:26:50||816.3||816||816.3||816|0
1644406030000|2022-02-09 11:27:10|817.3|816.3|817.3|816|817.3|816.3|817.3|816|4
1644406040000|2022-02-09 11:27:20||815.8||816||816||815.8|0
1644406050000|2022-02-09 11:27:30||815.8||816||816||815.8|0
1644406060000|2022-02-09 11:27:40|817.5|816.3|817.5|816.3|817.5|816.3|817.5|816|0
1644406070000|2022-02-09 11:27:50||816||816.3||816.3||816|0
1644406080000|2022-02-09 11:28:00||816||816||816.3||816|0
1644406090000|2022-02-09 11:28:10||816.3||816.3||816.3||816|0
1644406100000|2022-02-09 11:28:20||816||816.3||816.3||816|0
1644406110000|2022-02-09 11:28:30|817|816|817.3|815.8|817.3|816.3|817|815.8|1
1644406140000|2022-02-09 11:29:00|817|815.5|817.3|816|817.3|816|817|815.5|1
1644406160000|2022-02-09 11:29:20||815.8||816||816||815.8|0
1644406170000|2022-02-09 11:29:30|817.5||817.3||817.5||817.3||0
1644406180000|2022-02-09 11:29:40||815.8||816||816||815.8|0
1644406190000|2022-02-09 11:29:50||815.8||815.8||816||815.8|0
1644406200000|2022-02-09 11:30:00|817|816|817|815.8|817|816|817|815.8|0
1644406210000|2022-02-09 11:30:10|817.3|816|817.3|815.8|817.3|816|817.3|815.8|0
1644406220000|2022-02-09 11:30:20|817|815.5|817.3|815.8|817.3|816|817|815.5|2
1644406230000|2022-02-09 11:30:30||816||816||816||815.8|0
1644406240000|2022-02-09 11:30:40||815.8||816||816||815.8|0
1644406250000|2022-02-09 11:30:50|817.5|816.3|817.5|816.3|817.5|816.3|817.5|816|0
1644406260000|2022-02-09 11:31:00|817.3|816|817.5|816.3|817.5|816.3|817.3|816|0
1644406270000|2022-02-09 11:31:10||816||816||816.3||816|0
1644406280000|2022-02-09 11:31:20||816.3||816.3||816.3||816|0
1644406330000|2022-02-09 11:32:10||816||816||816.3||816|9
1644406340000|2022-02-09 11:32:20||816.3||816||816.3||816|0
1644406350000|2022-02-09 11:32:30||816.3||816.3||816.3||816.3|0
1644406380000|2022-02-09 11:33:00||816||816.3||816.3||816|0
1644406390000|2022-02-09 11:33:10||816||816||816||816|0
1644406400000|2022-02-09 11:33:20||816.3||816.3||816.3||816.3|10
1644406410000|2022-02-09 11:33:30|817.8||817.8||817.8||817.8||6
1644406420000|2022-02-09 11:33:40|817.5||817.8||817.8||817.5||0
1644406430000|2022-02-09 11:33:50|818|816.5|818|816.5|818|816.5|818|816.5|31
1644406440000|2022-02-09 11:34:00|817.8|816.8|817.8|816.3|817.8|816.8|817.8|816.3|0
1644406460000|2022-02-09 11:34:20|817.5||817.8||817.8||817.5||10
1644406490000|2022-02-09 11:34:50||816.5||816.5||816.5||816.5|6
1644406500000|2022-02-09 11:35:00||816.3||816.3||816.3||816.3|0
1644406510000|2022-02-09 11:35:10|818|816.5|817.8|816.5|818|816.5|817.8|816.5|0
1644406520000|2022-02-09 11:35:20|817.5|816.3|817.5|816.3|817.5|816.3|817.5|816|0
1644406530000|2022-02-09 11:35:30|817.8|816|817.8|816.3|817.8|816.3|817.8|816|0
1644406540000|2022-02-09 11:35:40|817.5|816|817.5|816|817.5|816.3|817.5|816|0
1644406550000|2022-02-09 11:35:50||816.3||816||816.3||816|1
1644406560000|2022-02-09 11:36:00|817.3|815.8|817.3|816|817.5|816|817.3|815.8|0
1644406570000|2022-02-09 11:36:10|817.5||817.3||817.5||817.3||0
1644406580000|2022-02-09 11:36:20|817|815.8|817.3|816|817.3|816|817|815.5|1
1644406590000|2022-02-09 11:36:30||815.8||816||816||815.8|0
1644406600000|2022-02-09 11:36:40||815.8||815.8||815.8||815.8|0
1644406620000|2022-02-09 11:37:00||816||816||816||815.8|3
1644406630000|2022-02-09 11:37:10|817.5|816.3|817.5|816.3|817.5|816.3|817.5|816|1
1644406640000|2022-02-09 11:37:20|817.3|816|817.3|815.8|817.3|816|817.3|815.8|0
1644406650000|2022-02-09 11:37:30||816||816||816||815.8|0
1644406660000|2022-02-09 11:37:40|817.5|815.8|817.3|816|817.5|816|817.3|815.8|0
1644406670000|2022-02-09 11:37:50|817.5|816.3|817.5|816.3|817.5|816.3|817.5|816.3|1
1644406680000|2022-02-09 11:38:00|||||||||27
1644406700000|2022-02-09 11:38:20|817.8|816|817.8|816.3|817.8|816.3|817.8|816|2
1644406710000|2022-02-09 11:38:30||816.5||816.5||816.5||816.5|0
1644406720000|2022-02-09 11:38:40||816.3||816.3||816.3||816.3|0
1644406780000|2022-02-09 11:39:40||816.5||816.3||816.5||816.3|0
1644406800000|2022-02-09 11:40:00|817.5|816|817.5|816.3|817.5|816.3|817.5|816|0
1644406810000|2022-02-09 11:40:10||816||816.3||816.3||816|0
1644406820000|2022-02-09 11:40:20||816||816.3||816.3||816|0
1644406830000|2022-02-09 11:40:30|817.8||817.8||817.8||817.8||0
1644406840000|2022-02-09 11:40:40|817.5||817.5||817.5||817.5||0
1644406850000|2022-02-09 11:40:50|817.8||817.8||817.8||817.8||0
1644406860000|2022-02-09 11:41:00||816.5||816.5||816.5||816.5|0
1644406870000|2022-02-09 11:41:10||816.3||816.3||816.3||816.3|0
1644406880000|2022-02-09 11:41:20|818|816.5|818|816.8|818|816.8|818|816.5|0
1644406890000|2022-02-09 11:41:30||816.5||816.8||816.8||816.5|0
1644406900000|2022-02-09 11:41:40|818.3||818.3||818.3||818.3||0
1644406920000|2022-02-09 11:42:00|818.5|817|818.5|817|818.5|817|818.5|816.8|0
1644406930000|2022-02-09 11:42:10|818.3|817.3|818.5|817|818.5|817.3|818.3|817|0
1644406950000|2022-02-09 11:42:30||817.3||817||817.3||817|87
1644406960000|2022-02-09 11:42:40||817.3||817.3||817.3||817|0
1644406970000|2022-02-09 11:42:50||817||817||817||817|0
1644406980000|2022-02-09 11:43:00||817.3||817||817.3||817|0
1644406990000|2022-02-09 11:43:10|818.3|816.8|818.3|816.8|818.5|816.8|818.3|816.8|0
1644407000000|2022-02-09 11:43:20|818.5|817|818.5|817.3|818.5|817.3|818.5|816.8|0
1644407010000|2022-02-09 11:43:30|818.8||818.8||818.8||818.8||0
1644407030000|2022-02-09 11:43:50||817.5||817.5||817.5||817.5|0
1644407040000|2022-02-09 11:44:00|819|817.3|819|817.5|819|817.5|819|817.3|43
1644407050000|2022-02-09 11:44:10|819.3|818|819.5|818|819.5|818|819.3|818|0
1644407060000|2022-02-09 11:44:20|819.3||819.5||819.5||819.3||0
1644407080000|2022-02-09 11:44:40|818.8|818.3|819|817.5|819|818.3|818.8|817.3|1
1644407090000|2022-02-09 11:44:50|818.8|817.3|818.8|817.3|818.8|817.3|818.8|817.3|0
1644407100000|2022-02-09 11:45:00|819|817.5|819|817.5|819|817.5|819|817.5|0
1644407110000|2022-02-09 11:45:10|819.3|817.8|819|817.8|819.3|817.8|819|817.8|0
1644407120000|2022-02-09 11:45:20|819.3|818|819.3|818|819.3|818|819.3|818|3
1644407130000|2022-02-09 11:45:30||817.8||817.8||818||817.8|41
1644407140000|2022-02-09 11:45:40|819.5|818|819.5|818|819.5|818|819.5|818|0
1644407150000|2022-02-09 11:45:50||818.3||818||818.3||818|0
1644407160000|2022-02-09 11:46:00|819.8|818.3|819.8|818.5|819.8|818.5|819.8|818.3|0
1644407170000|2022-02-09 11:46:10||818.3||818.5||818.5||818.3|0
1644407180000|2022-02-09 11:46:20|||||||||1
1644407200000|2022-02-09 11:46:40|819.5|818.3|819.8|818.3|819.8|818.3|819.5|818.3|2
1644407240000|2022-02-09 11:47:20||818.5||818.3||818.5||818.3|0
1644407250000|2022-02-09 11:47:30|820|818.5|819.8|818.3|820|818.5|819.8|818.3|1
1644407260000|2022-02-09 11:47:40||818.5||818.3||818.5||818.3|0
1644407270000|2022-02-09 11:47:50||818.5||818.3||818.5||818.3|5
1644407280000|2022-02-09 11:48:00|820|818.5|820|818.5|820|818.5|820|818.3|0
1644407290000|2022-02-09 11:48:10|819.8|818.3|819.8|818.5|820|818.5|819.8|818.3|0
1644407300000|2022-02-09 11:48:20||818.3||818.5||818.5||818.3|0
1644407310000|2022-02-09 11:48:30||818.3||818.3||818.5||818.3|1
1644407320000|2022-02-09 11:48:40|819.5|818.5|819.8|818.5|819.8|818.5|819.5|818.3|0
1644407330000|2022-02-09 11:48:50|820|818.3|820|818.5|820|818.5|820|818.3|0
1644407340000|2022-02-09 11:49:00|819.8|818.3|819.8|818.5|819.8|818.5|819.8|818.3|0
1644407350000|2022-02-09 11:49:10||818.3||818.3||818.5||818.3|0
1644407360000|2022-02-09 11:49:20|820|818.5|820|818.5|820|818.5|819.8|818.5|0
1644407370000|2022-02-09 11:49:30|819.8||819.8||819.8||819.8||0
1644407380000|2022-02-09 11:49:40|820||820||820||820||0
1644407390000|2022-02-09 11:49:50|||||||||6
1644407420000|2022-02-09 11:50:20|819.8|818.3|819.8|818.5|819.8|818.5|819.8|818.3|0
1644407430000|2022-02-09 11:50:30|820||820||820||820||0
1644407450000|2022-02-09 11:50:50||818.8||818.8||818.8||818.8|0
1644407460000|2022-02-09 11:51:00|820.3|819|820.5|819|820.5|819|820|819|16
1644407470000|2022-02-09 11:51:10|820.3|818.8|820.3|818.8|820.3|818.8|820.3|818.8|5
1644407480000|2022-02-09 11:51:20||819||819||819||818.8|0
1644407490000|2022-02-09 11:51:30||818.8||819||819||818.8|0
1644407500000|2022-02-09 11:51:40||818.8||819||819||818.8|1
1644407510000|2022-02-09 11:51:50|820.5||820.3||820.5||820.3||0
1644407530000|2022-02-09 11:52:10||818.8||818.8||818.8||818.8|0
1644407550000|2022-02-09 11:52:30||819||818.8||819||818.8|0
1644407580000|2022-02-09 11:53:00||819||818.8||819||818.8|11
1644407600000|2022-02-09 11:53:20||819||819||819||818.8|0
1644407610000|2022-02-09 11:53:30|820.5|819.3|820.5|819.3|820.8|819.3|820.5|819.3|47
1644407620000|2022-02-09 11:53:40|||||||||3
1644407630000|2022-02-09 11:53:50|820.8|819.5|820.5|819.3|820.8|819.5|820.5|819.3|2
1644407640000|2022-02-09 11:54:00|820|819|820.3|819|820.3|819|820|818.8|0
1644407650000|2022-02-09 11:54:10|820|818.8|819.8|818.5|820|818.8|819.8|818.5|0
1644407660000|2022-02-09 11:54:20|820||820||820||820||0
1644407680000|2022-02-09 11:54:40|820.3|818.8|820.3|818.8|820.3|818.8|820.3|818.8|0
1644407690000|2022-02-09 11:54:50|||||||||2
1644407700000|2022-02-09 11:55:00|820|818.5|820|818.5|820|818.5|820|818.5|0
1644407730000|2022-02-09 11:55:30||818.8||818.8||818.8||818.8|0
1644407740000|2022-02-09 11:55:40|820.3|819|820.3|819|820.3|819|820.3|818.8|1
1644407750000|2022-02-09 11:55:50||818.8||819||819||818.8|0
1644407760000|2022-02-09 11:56:00||818.8||819||819||818.8|0
1644407770000|2022-02-09 11:56:10|820|818.8|819.5|818.3|820|819|819.5|818.3|31
1644407790000|2022-02-09 11:56:30|819.8|818.5|819.5|818.3|819.8|818.5|819.5|818.3|6
1644407820000|2022-02-09 11:57:00|819.3|818|819.5|818.3|819.5|818.3|819.3|818|1
1644407830000|2022-02-09 11:57:10|819.8|818|819.3|818|819.8|818|819.3|818|9
1644407850000|2022-02-09 11:57:30||817.8||818||818||817.8|0
1644407880000|2022-02-09 11:58:00|819.5||819.3||819.5||819.3||0
1644407890000|2022-02-09 11:58:10|819.5|818.3|819.3|818|819.5|818.3|819.3|818|0
1644407900000|2022-02-09 11:58:20|819.5|818.3|819.5|818|819.5|818.3|819.5|818|0
1644407910000|2022-02-09 11:58:30|819.3|818.3|819.3|818|819.5|818.3|819.3|818|0
1644407920000|2022-02-09 11:58:40|819.5|818.3|819.3|818|819.5|818.3|819.3|818|0
1644407950000|2022-02-09 11:59:10|819.5|818.3|819.5|818.3|819.5|818.3|819.5|818.3|0
1644407960000|2022-02-09 11:59:20|819.8||819.5||819.8||819.5||0
1644407970000|2022-02-09 11:59:30|819.3|818|819.5|818|819.5|818.3|819.3|818|2
1644407990000|2022-02-09 11:59:50||818.3||818.3||818.3||818|0
1644408000000|2022-02-09 12:00:00||818||818.3||818.3||818|0
1644408020000|2022-02-09 12:00:20|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.5|0
1644408050000|2022-02-09 12:00:50|820.3|819|820|818.8|820.3|819|820|818.8|24
1644408060000|2022-02-09 12:01:00|819.8|818.5|820|818.5|820|818.5|819.8|818.5|76
1644408070000|2022-02-09 12:01:10|819.8||820||820||819.8||0
1644408090000|2022-02-09 12:01:30||818.8||818.8||818.8||818.5|0
1644408100000|2022-02-09 12:01:40||818.5||818.8||818.8||818.5|0
1644408130000|2022-02-09 12:02:10||818.5||818.5||818.8||818.5|0
1644408140000|2022-02-09 12:02:20|819.8||820||820||819.8||0
1644408150000|2022-02-09 12:02:30|819.8|818.3|819.8|818.3|819.8|818.3|819.8|818.3|2
1644408160000|2022-02-09 12:02:40|819.5||819.5||819.5||819.5||1
1644408170000|2022-02-09 12:02:50||818||818||818||818|12
1644408180000|2022-02-09 12:03:00||818.3||818||818.3||818|0
1644408190000|2022-02-09 12:03:10||818.3||818||818.3||818|0
1644408200000|2022-02-09 12:03:20|819|818.3|819|817.5|819|818.3|819|817.5|0
1644408210000|2022-02-09 12:03:30|818.8|817.3|818.3|817|818.8|817.5|818.3|816.8|0
1644408220000|2022-02-09 12:03:40|818.5||818.3||818.5||818.3||1
1644408230000|2022-02-09 12:03:50|818.5|817.3|818.5|817.3|818.5|817.3|818.3|817|0
1644408240000|2022-02-09 12:04:00|818.8|817|818.8|817.3|818.8|817.5|818.8|817|1
1644408250000|2022-02-09 12:04:10|819|817.5|819|817.5|819|817.5|819|817.3|0
1644408260000|2022-02-09 12:04:20|819.5|818|819.8|818.3|819.8|818.3|819.5|818|1
1644408270000|2022-02-09 12:04:30|819.5|818.5|819.8|818.5|819.8|818.5|819.5|818.3|0
1644408280000|2022-02-09 12:04:40||818.3||818.5||818.5||818.3|0
1644408300000|2022-02-09 12:05:00|819.5|818.3|819.5|818.3|819.5|818.5|819.5|818.3|0
1644408310000|2022-02-09 12:05:10||818||818.3||818.3||818|0
1644408320000|2022-02-09 12:05:20||818||818||818.3||818|0
1644408330000|2022-02-09 12:05:30||818.3||818.3||818.3||818|0
1644408340000|2022-02-09 12:05:40||818||818.3||818.3||818|0
1644408350000|2022-02-09 12:05:50|819.8|818|819.8|818.3|819.8|818.3|819.8|818|0
1644408360000|2022-02-09 12:06:00||818.5||818.3||818.5||818.3|0
1644408370000|2022-02-09 12:06:10|819.5|818|819.5|818|819.5|818|819.5|818|0
1644408400000|2022-02-09 12:06:40|||||||||3
1644408420000|2022-02-09 12:07:00||818.3||818||818.3||818|0
1644408440000|2022-02-09 12:07:20||818.3||818.3||818.3||818|0
1644408450000|2022-02-09 12:07:30|819.8|818|820.5|819|820.5|819|819.8|818|47
1644408460000|2022-02-09 12:07:40|820.3|818.5|820.3|818.8|820.3|819|820|818.5|150
1644408470000|2022-02-09 12:07:50||819||818.8||819||818.8|0
1644408480000|2022-02-09 12:08:00||819||818.8||819||818.8|0
1644408490000|2022-02-09 12:08:10|820|818.5|820|818.5|820.3|818.5|820|818.5|20
1644408500000|2022-02-09 12:08:20|820.3|819|820.3|818.5|820.3|819|820.3|818.5|1
1644408510000|2022-02-09 12:08:30|820|818.8|820.5|819.3|820.5|819.3|820|818.8|0
1644408520000|2022-02-09 12:08:40|820.3|819|820.3|819|820.3|819.3|820.3|818.8|0
1644408530000|2022-02-09 12:08:50|820.5|818.8|820.5|819|820.5|819|820.5|818.8|0
1644408540000|2022-02-09 12:09:00|820.3|818.8|820.3|818.8|820.3|819|820.3|818.8|0
1644408550000|2022-02-09 12:09:10|820|819|820.3|818.8|820.3|819|820|818.8|1
1644408560000|2022-02-09 12:09:20|820|818.5|819.8|818.5|820|818.5|819.8|818.5|0
1644408570000|2022-02-09 12:09:30|820||820||820||820||1
1644408580000|2022-02-09 12:09:40|819.8|818.3|819.8|818.3|819.8|818.5|819.8|818.3|0
1644408590000|2022-02-09 12:09:50||818.5||818.3||818.5||818.3|0
1644408600000|2022-02-09 12:10:00|819.5|818.5|819.5|818.3|819.5|818.5|819.5|818|0
1644408610000|2022-02-09 12:10:10||818||818.3||818.3||818|1
1644408620000|2022-02-09 12:10:20||818||818.3||818.3||818|0
1644408630000|2022-02-09 12:10:30|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.3|0
1644408640000|2022-02-09 12:10:40|820|818.3|820|818.5|820|818.5|819.8|818.3|0
1644408650000|2022-02-09 12:10:50||818.8||818.8||818.8||818.8|0
1644408660000|2022-02-09 12:11:00|820.3|819|820.3|819|820.3|819|820.3|818.8|0
1644408670000|2022-02-09 12:11:10|820|818.8|820|818.5|820|818.8|820|818.5|0
1644408680000|2022-02-09 12:11:20||818.8||818.5||818.8||818.5|1
1644408690000|2022-02-09 12:11:30|820.3|819|820.8|819.5|821|819.5|820.3|819|1
1644408720000|2022-02-09 12:12:00|821|819.8|821|819.8|821|819.8|821|819.8|0
1644408730000|2022-02-09 12:12:10|821.3|819.5|821|819.8|821.3|819.8|821|819.5|0
1644408740000|2022-02-09 12:12:20|821.3|820|821.3|820|821.3|820|821.3|819.8|1
1644408750000|2022-02-09 12:12:30|821.5|819.8|821.3|820|821.5|820|821.3|819.8|0
1644408760000|2022-02-09 12:12:40|821.5|820.3|821.5|820.3|821.5|820.3|821.3|820|3
1644408770000|2022-02-09 12:12:50|821.3|820|821.3|820|821.3|820|821|819.8|0
1644408780000|2022-02-09 12:13:00|821.5|820.3|821.5|820.3|821.5|820.3|821.3|820|1
1644408790000|2022-02-09 12:13:10|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.3|110
1644408800000|2022-02-09 12:13:20|822|820.3|821.8|820.3|822|820.3|821.8|820.3|0
1644408810000|2022-02-09 12:13:30|821.5||821.5||821.8||821.5||0
1644408820000|2022-02-09 12:13:40|821.8||821.5||821.8||821.5||0
1644408830000|2022-02-09 12:13:50|821.3|820|821.3|819.8|821.3|820|821.3|819.8|3
1644408840000|2022-02-09 12:14:00|821||821||821||821||0
1644408860000|2022-02-09 12:14:20|821.3|819.5|821|819.5|821.3|819.5|821|819.5|0
1644408870000|2022-02-09 12:14:30||819.8||819.8||819.8||819.5|0
1644408880000|2022-02-09 12:14:40|821.3||821.3||821.3||821||0
1644408890000|2022-02-09 12:14:50|821|820|821.3|819.8|821.3|820|821|819.8|0
1644408900000|2022-02-09 12:15:00||820||820||820||819.8|0
1644408910000|2022-02-09 12:15:10|821.5|820.3|821.8|820.3|821.8|820.3|821.5|820.3|10
1644408920000|2022-02-09 12:15:20|821.5|820.5|821.8|820.3|821.8|820.5|821.5|820.3|0
1644408930000|2022-02-09 12:15:30|821.5|820|821.3|820|821.5|820|821.3|820|0
1644408940000|2022-02-09 12:15:40|||||||||30
1644408950000|2022-02-09 12:15:50|821.5|819.8|821.5|820|821.5|820|821.5|819.8|0
1644408960000|2022-02-09 12:16:00|821.3|820.3|821.5|820.3|821.5|820.3|821.3|820|0
1644408970000|2022-02-09 12:16:10||820||820||820||820|1
1644408980000|2022-02-09 12:16:20||820.3||820.3||820.3||820.3|0
1644408990000|2022-02-09 12:16:30||820||820||820.3||820|0
1644409000000|2022-02-09 12:16:40||820.3||820.3||820.3||820.3|0
1644409010000|2022-02-09 12:16:50|821.8|820|821.5|820.3|821.8|820.3|821.5|820|0
1644409020000|2022-02-09 12:17:00|821.8|820|821.8|820.5|821.8|820.5|821.8|820|0
1644409030000|2022-02-09 12:17:10|822|820.3|822|820.8|822|820.8|822|820.3|2
1644409040000|2022-02-09 12:17:20|821.8|820.5|822|820.5|822|820.8|821.8|820.5|1
1644409050000|2022-02-09 12:17:30|822.3|820.8|822|820.8|822.3|820.8|822|820.8|1
1644409060000|2022-02-09 12:17:40|822.5|821.3|822.3|820.8|822.5|821.3|822.3|820.8|6
1644409070000|2022-02-09 12:17:50||821||820.8||821||820.8|0
1644409080000|2022-02-09 12:18:00|822.5|821|822.3|820.8|822.5|821|822.3|820.8|1
1644409090000|2022-02-09 12:18:10||821||821||821||820.8|0
1644409100000|2022-02-09 12:18:20|822.5|820.8|822.3|820.8|822.5|820.8|822.3|820.8|0
1644409110000|2022-02-09 12:18:30||821||820.8||821||820.8|1
1644409120000|2022-02-09 12:18:40|822|820.5|821.8|820.3|822.3|820.5|821.8|820.3|10
1644409130000|2022-02-09 12:18:50|822|820.5|822|820.5|822|820.5|821.8|820.5|5
1644409140000|2022-02-09 12:19:00|||||||||20
1644409150000|2022-02-09 12:19:10|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|5
1644409160000|2022-02-09 12:19:20||821||821||821||820.8|25
1644409170000|2022-02-09 12:19:30|822.5|820.8|822.5|820.8|822.5|821|822.3|820.8|11
1644409180000|2022-02-09 12:19:40|822.3||822.3||822.5||822.3||0
1644409200000|2022-02-09 12:20:00|822|820.5|822|820.8|822|820.8|822|820.5|0
1644409210000|2022-02-09 12:20:10||820.5||820.5||820.8||820.5|1
1644409220000|2022-02-09 12:20:20|822.3|820.8|821.8|820.3|822.3|820.8|821.8|820.3|22
1644409240000|2022-02-09 12:20:40|821.5|820|821.5|820|821.5|820|821.5|820|0
1644409250000|2022-02-09 12:20:50|821.3|819.8|821.3|819.8|821.5|820|821.3|819.8|0
1644409260000|2022-02-09 12:21:00|||||||||2
1644409310000|2022-02-09 12:21:50|821.5|820.3|821.5|820.3|821.5|820.3|821.5|820|0
1644409320000|2022-02-09 12:22:00||820||820||820.3||820|0
1644409330000|2022-02-09 12:22:10||820.3||820||820.3||820|0
1644409350000|2022-02-09 12:22:30|821.8|820.3|821.8|820.3|822|820.5|821.8|820.3|0
1644409360000|2022-02-09 12:22:40|821.5|820.5|821.5|820|821.8|820.5|821.5|820|0
1644409370000|2022-02-09 12:22:50|821.3|819.8|821.3|819.8|821.3|819.8|821|819.5|0
1644409380000|2022-02-09 12:23:00|821.5||821.5||821.5||821.5||1
1644409390000|2022-02-09 12:23:10||820||820||820||820|0
1644409410000|2022-02-09 12:23:30|821.8|820.3|822|820.5|822|820.5|821.8|820.3|0
1644409430000|2022-02-09 12:23:50|821.8||822||822||821.8||0
1644409440000|2022-02-09 12:24:00|821.8|820.3|821.8|820.3|821.8|820.5|821.8|820.3|0
1644409450000|2022-02-09 12:24:10|821.5|820|821.8|820.3|821.8|820.3|821.5|820|0
1644409460000|2022-02-09 12:24:20|821.5|820|821.8|820.3|821.8|820.3|821.5|820|0
1644409470000|2022-02-09 12:24:30|822|820.5|822|820.5|822.3|820.8|822|820.5|0
1644409480000|2022-02-09 12:24:40|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.5|0
1644409490000|2022-02-09 12:24:50|822|820.5|822.3|820.8|822.3|820.8|822|820.5|0
1644409500000|2022-02-09 12:25:00|822|820.5|822.5|821|822.8|821.3|822|820.5|0
1644409510000|2022-02-09 12:25:10|822.8|821.3|822.8|821.3|823|821.5|822.8|821.3|0
1644409520000|2022-02-09 12:25:20||821.5||821.5||821.5||821.5|0
1644409530000|2022-02-09 12:25:30|822.5|821.3|822.3|820.8|822.5|821.5|822.3|820.8|15
1644409540000|2022-02-09 12:25:40|822.5|821|822.3|821|822.5|821|822.3|821|6
1644409550000|2022-02-09 12:25:50|822.5||822.3||822.5||822.3||1
1644409560000|2022-02-09 12:26:00|822.5|821.3|822.3|821|822.5|821.3|822.3|821|5
1644409570000|2022-02-09 12:26:10|822|820.8|822.3|820.8|822.3|820.8|822|820.8|4
1644409580000|2022-02-09 12:26:20|822|820.5|822|820.8|822|820.8|822|820.5|0
1644409610000|2022-02-09 12:26:50|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.5|0
1644409620000|2022-02-09 12:27:00||820.3||820.3||820.5||820.3|0
1644409630000|2022-02-09 12:27:10|822||821.8||822||821.8||46
1644409680000|2022-02-09 12:28:00|822|820.5|821.8|820.5|822|820.5|821.8|820.5|0
1644409690000|2022-02-09 12:28:10|822|820.3|821.8|820.5|822|820.5|821.8|820.3|0
1644409700000|2022-02-09 12:28:20|822|820.8|822|820.5|822|820.8|822|820.5|0
1644409710000|2022-02-09 12:28:30|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|1
1644409720000|2022-02-09 12:28:40|822||822||822||821.8||0
1644409730000|2022-02-09 12:28:50|821.8|820.5|822|820.5|822|820.5|821.8|820.5|0
1644409740000|2022-02-09 12:29:00|821.8||822||822||821.8||0
1644409750000|2022-02-09 12:29:10|821.8|820.3|821.8|820.3|822|820.3|821.8|820.3|30
1644409770000|2022-02-09 12:29:30|822|820.5|822|820.5|822|820.5|821.8|820.3|0
1644409780000|2022-02-09 12:29:40|822.3||822.3||822.3||822.3||0
1644409790000|2022-02-09 12:29:50|822||822||822||822||0
1644409820000|2022-02-09 12:30:20|821.8|820.3|822|820.5|822|820.5|821.8|820.3|0
1644409840000|2022-02-09 12:30:40|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644409850000|2022-02-09 12:30:50|822|820.5|822|820.8|822.3|820.8|822|820.5|0
1644409860000|2022-02-09 12:31:00|822.3|821|822.3|820.8|822.3|821|822.3|820.5|5
1644409870000|2022-02-09 12:31:10|||||||||1
1644409900000|2022-02-09 12:31:40||821||821||821||821|0
1644409910000|2022-02-09 12:31:50||820.5||820.8||820.8||820.5|2
1644409920000|2022-02-09 12:32:00|822|820.5|822.3|820.8|822.3|820.8|822|820.5|0
1644409930000|2022-02-09 12:32:10|822|820.5|822.3|820.5|822.3|820.5|822|820.5|0
1644409940000|2022-02-09 12:32:20|822|820.8|822.3|820.8|822.3|820.8|822|820.8|0
1644409950000|2022-02-09 12:32:30|822|820.5|822.3|820.5|822.3|820.8|822|820.5|0
1644409960000|2022-02-09 12:32:40|822|820.8|822|820.5|822|820.8|822|820.5|0
1644409970000|2022-02-09 12:32:50|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644409980000|2022-02-09 12:33:00|821.5|820|821.5|820|821.5|820|821.5|820|0
1644409990000|2022-02-09 12:33:10|821.3||821.5||821.5||821.3||1
1644410030000|2022-02-09 12:33:50|822.3|820.5|821.8|820.5|822.3|820.5|821.8|820.5|84
1644410040000|2022-02-09 12:34:00|822|820.8|822|820.5|822.3|820.8|822|820.5|19
1644410050000|2022-02-09 12:34:10|822.3|820.8|822|820.5|822.3|820.8|822|820.5|0
1644410070000|2022-02-09 12:34:30|821.8|820.8|821.8|820.3|821.8|820.8|821.8|820.3|0
1644410080000|2022-02-09 12:34:40|821.5|820|821.5|820|821.8|820.3|821.5|820|0
1644410090000|2022-02-09 12:34:50|821.8||821.5||821.8||821.5||0
1644410100000|2022-02-09 12:35:00|821.8|820.3|821.8|820.3|821.8|820.3|821.5|820|0
1644410120000|2022-02-09 12:35:20|821.5|820.5|821.5|820.3|821.5|820.5|821.5|820.3|0
1644410130000|2022-02-09 12:35:30||820||820.3||820.3||820|0
1644410140000|2022-02-09 12:35:40||820||820.3||820.3||820|0
1644410150000|2022-02-09 12:35:50|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.3|0
1644410160000|2022-02-09 12:36:00|822|820.3|822|820.8|822|820.8|822|820.3|0
1644410170000|2022-02-09 12:36:10|821.8|820.5|821.5|820.3|821.8|820.5|821.5|820.3|0
1644410180000|2022-02-09 12:36:20||820||820||820.3||820|0
1644410190000|2022-02-09 12:36:30||820.3||820.3||820.3||820|0
1644410200000|2022-02-09 12:36:40||820||820.3||820.3||820|0
1644410210000|2022-02-09 12:36:50|821.8|820|821.5|820.3|821.8|820.3|821.5|820|0
1644410220000|2022-02-09 12:37:00|821.8||821.5||821.8||821.5||0
1644410230000|2022-02-09 12:37:10||820||820.3||820.3||820|0
1644410240000|2022-02-09 12:37:20|821.8|820|821.8|820.3|821.8|820.5|821.8|820|1
1644410250000|2022-02-09 12:37:30|821.5|820.5|821.5|820.3|821.5|820.5|821.5|820.3|0
1644410260000|2022-02-09 12:37:40|821.8|820|821.5|820|821.8|820|821.5|820|0
1644410270000|2022-02-09 12:37:50|821.3|820.3|821.3|819.8|821.5|820.3|821.3|819.8|0
1644410280000|2022-02-09 12:38:00|821|819.5|820.8|819.3|821.3|819.5|820.5|819.3|25
1644410290000|2022-02-09 12:38:10|820.5|819.5|820.8|819.3|820.8|819.5|820.5|819.3|36
1644410300000|2022-02-09 12:38:20|820.5|819|820.5|819|820.8|819|820.5|819|10
1644410310000|2022-02-09 12:38:30|820.3|818.8|820.3|818.8|820.3|819|820.3|818.8|20
1644410320000|2022-02-09 12:38:40|820||820||820.3||820||15
1644410330000|2022-02-09 12:38:50|820.3|819|820.5|819.3|820.5|819.3|820.3|818.8|31
1644410340000|2022-02-09 12:39:00|820.8|819.5|820.8|819.3|820.8|819.5|820.5|819.3|0
1644410350000|2022-02-09 12:39:10|821|819.8|821|819.8|821|819.8|821|819.5|0
1644410360000|2022-02-09 12:39:20|821.3|819.5|821.3|819.8|821.3|819.8|821.3|819.5|0
1644410370000|2022-02-09 12:39:30||820||819.8||820||819.8|0
1644410380000|2022-02-09 12:39:40||820||820||820||819.8|0
1644410390000|2022-02-09 12:39:50|821.5|820.3|821.5|820.3|821.5|820.3|821.3|820.3|0
1644410400000|2022-02-09 12:40:00||820||820||820.3||820|0
1644410410000|2022-02-09 12:40:10|821.8|820.3|821.8|820.3|821.8|820.5|821.8|820.3|0
1644410420000|2022-02-09 12:40:20|822|820.5|822|820.5|822|820.5|822|820.5|0
1644410430000|2022-02-09 12:40:30|822.5|821|822.5|821|822.8|821.3|822.3|821|5
1644410440000|2022-02-09 12:40:40|822.3|820.8|822.5|821.3|822.8|821.3|822.3|820.8|13
1644410450000|2022-02-09 12:40:50|822.8||822.8||822.8||822.5||0
1644410460000|2022-02-09 12:41:00|822.5||822.8||822.8||822.5||0
1644410470000|2022-02-09 12:41:10|822.5||822.5||822.8||822.5||0
1644410480000|2022-02-09 12:41:20|822.8|821|822.5|821.3|822.8|821.3|822.5|821|0
1644410490000|2022-02-09 12:41:30||821||821||821.3||821|0
1644410500000|2022-02-09 12:41:40|822.3|820.8|822.5|821|822.5|821|822.3|820.8|1
1644410510000|2022-02-09 12:41:50|822.3||822.5||822.5||822.3||0
1644410520000|2022-02-09 12:42:00|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821|1
1644410530000|2022-02-09 12:42:10|822.5||822.8||822.8||822.5||0
1644410540000|2022-02-09 12:42:20|822.5|821|822.5|821.3|822.8|821.3|822.5|821|1
1644410550000|2022-02-09 12:42:30|822.8||822.8||822.8||822.8||0
1644410570000|2022-02-09 12:42:50|822.5|821|822.5|821|822.5|821|822.5|821|0
1644410580000|2022-02-09 12:43:00|822.3||822.5||822.5||822.3||0
1644410590000|2022-02-09 12:43:10|822.3||822.5||822.5||822.3||0
1644410610000|2022-02-09 12:43:30|822.3||822.5||822.5||822.3||0
1644410630000|2022-02-09 12:43:50|822.3||822.5||822.5||822.3||0
1644410640000|2022-02-09 12:44:00|822.8|821.3|822.8|821.5|822.8|821.5|822.8|821|0
1644410650000|2022-02-09 12:44:10||821.3||821.5||821.5||821.3|0
1644410660000|2022-02-09 12:44:20||821.3||821.3||821.3||821.3|3
1644410670000|2022-02-09 12:44:30|822.5|821.5|822.8|821.3|822.8|821.5|822.5|821.3|0
1644410680000|2022-02-09 12:44:40|823|821.8|823|821.5|823|821.8|823|821.5|5
1644410690000|2022-02-09 12:44:50||821.8||821.5||821.8||821.5|0
1644410700000|2022-02-09 12:45:00|823.3|821.8|823|821.8|823.3|821.8|823|821.5|0
1644410710000|2022-02-09 12:45:10||821.5||821.5||821.8||821.5|0
1644410730000|2022-02-09 12:45:30|822.8|821.3|822.8|821.3|822.8|821.5|822.8|821.3|0
1644410740000|2022-02-09 12:45:40|823|821.5|822.8|821.5|823|821.5|822.8|821.3|0
1644410750000|2022-02-09 12:45:50|823|821.8|823|821.8|823|821.8|823|821.5|0
1644410760000|2022-02-09 12:46:00||821.5||821.8||821.8||821.5|0
1644410770000|2022-02-09 12:46:10|822.8|821.5|822.8|821.5|823|821.8|822.8|821.5|0
1644410780000|2022-02-09 12:46:20|823|821.8|823|821.8|823|821.8|823|821.5|0
1644410790000|2022-02-09 12:46:30|822.8|821.5|823|821.5|823|821.8|822.8|821.5|0
1644410800000|2022-02-09 12:46:40|822.8|821.8|823|821.5|823|821.8|822.8|821.5|0
1644410810000|2022-02-09 12:46:50|822.8|821.3|822.5|821.3|822.8|821.3|822.5|821.3|0
1644410820000|2022-02-09 12:47:00|822.8|821.5|822.5|821.3|822.8|821.5|822.5|821.3|0
1644410830000|2022-02-09 12:47:10||821||821.3||821.3||821|0
1644410840000|2022-02-09 12:47:20|822.8|821.5|822.5|821.3|822.8|821.5|822.5|821.3|3
1644410850000|2022-02-09 12:47:30||821||821.3||821.3||821|0
1644410860000|2022-02-09 12:47:40|822.8||822.5||822.8||822.5||0
1644410870000|2022-02-09 12:47:50|822.8|821.5|822.8|821.5|822.8|821.5|822.8|821.5|66
1644410880000|2022-02-09 12:48:00|823|821.3|822.8|821.3|823|821.3|822.8|821.3|0
1644410900000|2022-02-09 12:48:20|823|821.5|823|821.8|823|821.8|823|821.5|0
1644410920000|2022-02-09 12:48:40|823.3||823.3||823.3||823||0
1644410930000|2022-02-09 12:48:50|823||823||823||823||5
1644410940000|2022-02-09 12:49:00||821.5||821.5||821.5||821.5|24
1644410950000|2022-02-09 12:49:10||821.8||821.8||821.8||821.8|5
1644410960000|2022-02-09 12:49:20|||||||||18
1644410970000|2022-02-09 12:49:30|||||||||2
1644410990000|2022-02-09 12:49:50|822.8|821.5|822.8|821.5|822.8|821.5|822.8|821.5|2
1644411000000|2022-02-09 12:50:00|823||823||823||822.8||0
1644411010000|2022-02-09 12:50:10|822.8|821.8|823|821.8|823|821.8|822.8|821.8|1
1644411020000|2022-02-09 12:50:20|822.8|821.5|823|821.5|823|821.8|822.8|821.5|7
1644411030000|2022-02-09 12:50:30|822.8||822.8||823||822.8||0
1644411040000|2022-02-09 12:50:40|823||822.8||823||822.8||0
1644411050000|2022-02-09 12:50:50|823|821.8|822.8|821.3|823|821.8|822.8|821.3|19
1644411070000|2022-02-09 12:51:10|823|821.5|823|821.5|823|821.5|823|821.5|0
1644411080000|2022-02-09 12:51:20|822.8||823||823||822.8||0
1644411100000|2022-02-09 12:51:40|823.3|821.8|823|821.8|823.3|821.8|823|821.5|0
1644411110000|2022-02-09 12:51:50|823.3||823.3||823.3||823.3||0
1644411120000|2022-02-09 12:52:00|822.8|822|822.8|821.5|822.8|822|822.8|821.5|0
1644411130000|2022-02-09 12:52:10|823||822.8||823||822.8||0
1644411140000|2022-02-09 12:52:20|823||823||823||822.8||0
1644411150000|2022-02-09 12:52:30|822.8||822.8||822.8||822.8||0
1644411160000|2022-02-09 12:52:40|823|821.3|822.8|821.3|823|821.3|822.8|821.3|0
1644411170000|2022-02-09 12:52:50|822.5||822.5||822.8||822.5||0
1644411180000|2022-02-09 12:53:00|822.8||822.8||822.8||822.8||0
1644411190000|2022-02-09 12:53:10|822.5||822.5||822.5||822.5||0
1644411200000|2022-02-09 12:53:20|822.8||822.8||822.8||822.8||0
1644411210000|2022-02-09 12:53:30|822.5||822.8||822.8||822.5||0
1644411230000|2022-02-09 12:53:50|822.5|821|822.5|821|822.5|821|822.5|821|23
1644411240000|2022-02-09 12:54:00|822.8|821.3|822.5|821|822.8|821.3|822.5|821|1
1644411250000|2022-02-09 12:54:10|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644411260000|2022-02-09 12:54:20||821||820.8||821||820.8|0
1644411270000|2022-02-09 12:54:30|822.5|821|822.3|820.8|822.5|821|822.3|820.8|0
1644411280000|2022-02-09 12:54:40|822.5||822.3||822.5||822.3||0
1644411300000|2022-02-09 12:55:00||821||820.8||821||820.8|0
1644411330000|2022-02-09 12:55:30||820.5||820.8||820.8||820.5|0
1644411350000|2022-02-09 12:55:50|822||822||822||822||0
1644411360000|2022-02-09 12:56:00|822.3|821|822.5|821|822.5|821|822.3|821|0
1644411370000|2022-02-09 12:56:10||821.3||821.3||821.3||821.3|0
1644411380000|2022-02-09 12:56:20|822.8||822.8||822.8||822.8||0
1644411400000|2022-02-09 12:56:40|823|821.5|822.8|821.3|823|821.5|822.8|821.3|0
1644411410000|2022-02-09 12:56:50|822.5|821|822.5|821|822.5|821|822.5|821|0
1644411420000|2022-02-09 12:57:00|||||||||11
1644411440000|2022-02-09 12:57:20|822.3||822.5||822.5||822.3||0
1644411450000|2022-02-09 12:57:30|822.3||822.5||822.5||822.3||0
1644411460000|2022-02-09 12:57:40|||||||||23
1644411500000|2022-02-09 12:58:20|822.8|821.3|822.8|821.3|822.8|821.3|822.5|821|2
1644411510000|2022-02-09 12:58:30|822.5|821|822.5|821.3|822.8|821.3|822.5|821|0
1644411520000|2022-02-09 12:58:40||821||821||821.3||821|7
1644411530000|2022-02-09 12:58:50|822.8|821.3|822.5|820.8|822.8|821.3|822.5|820.8|0
1644411540000|2022-02-09 12:59:00|822.3|821|822.3|820.8|822.3|821|822.3|820.8|0
1644411550000|2022-02-09 12:59:10|822||822.3||822.3||822||0
1644411560000|2022-02-09 12:59:20|||||||||26
1644411580000|2022-02-09 12:59:40|822|820.5|822.3|820.8|822.3|820.8|822|820.5|6
1644411590000|2022-02-09 12:59:50|822|820.5|822.5|821.3|822.5|821.3|822|820.5|2
1644411600000|2022-02-09 13:00:00|822.3|821|822.3|820.8|822.3|821.3|822|820.8|2
1644411610000|2022-02-09 13:00:10|822.5|821|822.5|821|822.5|821.3|822.5|821|0
1644411620000|2022-02-09 13:00:20|822.8|821.3|822.5|821.3|822.8|821.3|822.5|821|0
1644411630000|2022-02-09 13:00:30||821||821.3||821.3||820.8|3
1644411640000|2022-02-09 13:00:40|822.8|821.5|822.8|821.5|822.8|821.5|822.5|821.3|0
1644411650000|2022-02-09 13:00:50|823|821.3|822.8|821.3|823|821.3|822.8|821.3|0
1644411660000|2022-02-09 13:01:00|822.5|821|822.3|820.8|822.8|821|822.3|820.8|0
1644411670000|2022-02-09 13:01:10|822.5|821|822.3|820.8|822.5|821|822.3|820.8|0
1644411680000|2022-02-09 13:01:20|822|820.5|822|820.5|822|820.5|822|820.5|0
1644411690000|2022-02-09 13:01:30|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644411710000|2022-02-09 13:01:50|822|820.5|822|820.5|822|820.8|822|820.5|1
1644411720000|2022-02-09 13:02:00|822.3|820.8|822.5|821|822.5|821|822.3|820.5|3
1644411730000|2022-02-09 13:02:10|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644411740000|2022-02-09 13:02:20|822.5|821|822.5|821|822.5|821.3|822.5|821|0
1644411750000|2022-02-09 13:02:30||821.3||821.3||821.3||821|0
1644411760000|2022-02-09 13:02:40||820.8||821||821.3||820.8|0
1644411770000|2022-02-09 13:02:50|822.3|820.8|822.5|821|822.5|821.3|822.3|820.8|0
1644411780000|2022-02-09 13:03:00|822.3|821.3|822.3|821|822.5|821.3|822.3|821|0
1644411790000|2022-02-09 13:03:10|822.5||822.3||822.5||822.3||0
1644411800000|2022-02-09 13:03:20|822.5||822.5||822.5||822.5||0
1644411810000|2022-02-09 13:03:30||820.8||821||821.3||820.8|0
1644411820000|2022-02-09 13:03:40|822.3|820.8|822.3|821|822.5|821|822.3|820.8|0
1644411830000|2022-02-09 13:03:50||820.8||820.8||820.8||820.8|1
1644411860000|2022-02-09 13:04:20|||||||||39
1644411870000|2022-02-09 13:04:30|822.5|821.3|822.8|821.3|822.8|821.3|822.5|821|18
1644411880000|2022-02-09 13:04:40|822.5|821|822.5|821.3|822.5|821.3|822.5|821|0
1644411890000|2022-02-09 13:04:50||821||821.3||821.3||821|0
1644411900000|2022-02-09 13:05:00|822.3|821|822|820.8|822.3|821.3|822|820.5|0
1644411910000|2022-02-09 13:05:10|822.3||822||822.3||822||0
1644411920000|2022-02-09 13:05:20|822.3|820.5|822|820.8|822.3|820.8|822|820.5|0
1644411930000|2022-02-09 13:05:30|822.3||822||822.3||822||18
1644411940000|2022-02-09 13:05:40|821.8|820.5|822|820.5|822|820.8|821.8|820.5|0
1644411950000|2022-02-09 13:05:50|821.8|820.3|821|819.5|821.8|820.3|820.8|819.5|7
1644411960000|2022-02-09 13:06:00|820.8|819.8|821|819.8|821|819.8|820.8|819.5|2
1644411970000|2022-02-09 13:06:10|821.3|819.5|821.3|819.8|821.3|819.8|821.3|819.5|1
1644411980000|2022-02-09 13:06:20|821|819.5|820.5|819.3|821|819.5|820.5|819.3|5
1644411990000|2022-02-09 13:06:30|820.3|819|820.8|819.3|820.8|819.3|820.3|819|1
1644412000000|2022-02-09 13:06:40|820.5||820.5||820.5||820.5||0
1644412010000|2022-02-09 13:06:50|820.3|819|820.5|819|820.5|819|820.3|819|0
1644412020000|2022-02-09 13:07:00|820.3|819.3|820.8|819.3|820.8|819.3|820.3|819|0
1644412030000|2022-02-09 13:07:10|820.3|819|820.3|818.8|820.3|819|820|818.8|3
1644412040000|2022-02-09 13:07:20|820|818.5|819.8|818.5|820.3|818.5|819.8|818.5|0
1644412050000|2022-02-09 13:07:30|820||820||820||819.8||0
1644412060000|2022-02-09 13:07:40|819.8|818.8|820.3|818.8|820.3|818.8|819.8|818.8|1
1644412070000|2022-02-09 13:07:50|820|818.5|819.8|818.5|820|818.5|819.8|818.5|10
1644412080000|2022-02-09 13:08:00|820||820||820||819.8||0
1644412090000|2022-02-09 13:08:10|820.3|818.8|820|818.5|820.3|818.8|820|818.5|0
1644412100000|2022-02-09 13:08:20|819.8|818.8|819.8|818.3|820|818.8|819.8|818.3|18
1644412110000|2022-02-09 13:08:30|819.5|818|819.8|818.3|819.8|818.3|819.5|818|0
1644412120000|2022-02-09 13:08:40|820|818.5|820|818.5|820|818.5|820|818.5|0
1644412130000|2022-02-09 13:08:50|819.8|818.3|819.8|818.3|819.8|818.3|819.8|818.3|0
1644412140000|2022-02-09 13:09:00|819.5||819.8||819.8||819.5||0
1644412160000|2022-02-09 13:09:20|820|818.5|819.8|818.3|820|818.5|819.8|818.3|0
1644412170000|2022-02-09 13:09:30|820|818.5|819.8|818.5|820|818.5|819.8|818.3|0
1644412180000|2022-02-09 13:09:40|820|818.3|819.5|818|820|818.3|819.3|818|1
1644412190000|2022-02-09 13:09:50|819.8|818.3|819.5|818.3|819.8|818.3|819.5|818.3|0
1644412200000|2022-02-09 13:10:00|819.8|818.5|820|818.5|820.3|818.8|819.8|818.3|0
1644412210000|2022-02-09 13:10:10|820.3|818.8|820.3|818.8|820.3|819|820.3|818.8|0
1644412220000|2022-02-09 13:10:20|820.5|819|820.5|819|820.5|819|820.3|818.8|0
1644412230000|2022-02-09 13:10:30|820.3|818.8|820.3|818.8|820.3|819|820|818.8|1
1644412240000|2022-02-09 13:10:40|820.5|819|820.3|819|820.5|819|820.3|818.8|4
1644412250000|2022-02-09 13:10:50|820|818.8|820.3|818.8|820.3|818.8|820|818.8|0
1644412260000|2022-02-09 13:11:00|820|818.5|820|818.8|820|818.8|820|818.5|0
1644412270000|2022-02-09 13:11:10|819.8|818.5|819.8|818.3|820|818.5|819.8|818.3|0
1644412280000|2022-02-09 13:11:20|819.5|817.8|818.5|817|819.8|817.8|818.5|817|18
1644412290000|2022-02-09 13:11:30|818.3|816.8|818.3|816.8|818.5|817|818.3|816.8|2
1644412300000|2022-02-09 13:11:40|818|816.5|818|816.5|818|816.8|818|816.5|64
1644412310000|2022-02-09 13:11:50||816.8||816.5||816.8||816.5|0
1644412320000|2022-02-09 13:12:00|817.8|816.3|818|816.3|818|816.5|817.8|816.3|0
1644412330000|2022-02-09 13:12:10|817.8|816.8|817.3|816|818|816.8|817.3|816|2
1644412340000|2022-02-09 13:12:20|817.5|815.8|817.5|816|817.5|816|817|815.8|0
1644412350000|2022-02-09 13:12:30|817.3|815.8|817.5|816|817.5|816|817|815.5|1
1644412360000|2022-02-09 13:12:40|817|815.8|817|815.5|817.3|816|817|815.5|0
1644412370000|2022-02-09 13:12:50|816.8|815.3|817|815.5|817|815.5|816.8|815.3|2
1644412380000|2022-02-09 13:13:00|817.3|815.8|817.3|816|817.3|816|817.3|815.5|20
1644412390000|2022-02-09 13:13:10||815.8||816||816||815.8|0
1644412400000|2022-02-09 13:13:20|817.8|816.3|818.8|817.3|818.8|817.3|817.8|816.3|29
1644412410000|2022-02-09 13:13:30|818.5|817|818.5|817|818.8|817.3|818.3|816.8|0
1644412420000|2022-02-09 13:13:40|818.3|816.8|818.8|817.3|818.8|817.3|818.3|816.8|0
1644412430000|2022-02-09 13:13:50|818.5|817|818.5|817|818.5|817.3|818.3|817|1
1644412440000|2022-02-09 13:14:00|818.8|817.3|818.5|817.3|818.8|817.3|818.5|817|0
1644412450000|2022-02-09 13:14:10|818.8|817|818.3|816.8|818.8|817.3|818.3|816.8|0
1644412460000|2022-02-09 13:14:20|818|817|818|816.5|818|817|818|816.5|0
1644412470000|2022-02-09 13:14:30|817.8|816.8|818|816.5|818|816.8|817.8|816.5|0
1644412480000|2022-02-09 13:14:40|817.8||818||818||817.8||0
1644412490000|2022-02-09 13:14:50|818.3|816.8|818|816.8|818.3|816.8|818|816.8|0
1644412500000|2022-02-09 13:15:00||816.5||816.5||816.5||816.5|5
1644412510000|2022-02-09 13:15:10|818.3|816.8|818.3|816.8|818.3|816.8|818.3|816.5|0
1644412520000|2022-02-09 13:15:20|818.5|817|818.5|817|818.5|817|818.5|817|21
1644412530000|2022-02-09 13:15:30|818.8|817.3|818.8|817.3|818.8|817.3|818.8|817|0
1644412540000|2022-02-09 13:15:40|819|817.5|819|817.8|819|817.8|818.8|817.3|6
1644412550000|2022-02-09 13:15:50|819.3|818|819|817.5|819.3|818|818.8|817.5|1
1644412560000|2022-02-09 13:16:00|819.3|817.8|819|817.5|819.3|817.8|819|817.5|5
1644412570000|2022-02-09 13:16:10||817.8||817.8||817.8||817.5|0
1644412580000|2022-02-09 13:16:20|818.8|817.5|818.8|817.5|818.8|817.5|818.5|817|8
1644412590000|2022-02-09 13:16:30|819||818.8||819||818.8||0
1644412600000|2022-02-09 13:16:40|819|817.8|819.3|818|819.3|818|819|817.5|0
1644412610000|2022-02-09 13:16:50|819.5||819.5||819.5||819.5||0
1644412620000|2022-02-09 13:17:00|819.3||819.3||819.5||819.3||5
1644412630000|2022-02-09 13:17:10|819.5|818.3|819.5|818|819.5|818.3|819.5|818|10
1644412640000|2022-02-09 13:17:20||818.3||818.3||818.3||818.3|0
1644412650000|2022-02-09 13:17:30|819.8|818.5|819.8|818.5|819.8|818.5|819.8|818.5|0
1644412660000|2022-02-09 13:17:40|819.5|818|820|818.5|820|818.5|819.3|818|64
1644412670000|2022-02-09 13:17:50|819.8||820||820||819.8||0
1644412680000|2022-02-09 13:18:00|820.3|819|820|818.5|820.3|819|820|818.5|87
1644412690000|2022-02-09 13:18:10|820.3|818.8|820|818.5|820.3|818.8|820|818.5|0
1644412710000|2022-02-09 13:18:30|819.8|818.3|820|818.5|820|818.5|819.8|818.3|0
1644412720000|2022-02-09 13:18:40|820.3|818.8|820.3|818.8|820.3|818.8|820.3|818.8|1
1644412730000|2022-02-09 13:18:50|820|819|820.3|818.8|820.3|819|820|818.5|0
1644412740000|2022-02-09 13:19:00|820|818.5|820|818.5|820.3|818.8|819.8|818.5|0
1644412750000|2022-02-09 13:19:10|819.8||820||820||819.8||0
1644412770000|2022-02-09 13:19:30|819.8||820||820||819.8||0
1644412780000|2022-02-09 13:19:40|819.8|818.3|819.8|818.3|820|818.3|819.8|818.3|0
1644412790000|2022-02-09 13:19:50|819.5|818|819.8|818.3|819.8|818.3|819.5|818|0
1644412800000|2022-02-09 13:20:00|820|818.5|820.3|818.8|820.3|818.8|820|818.3|43
1644412810000|2022-02-09 13:20:10|820|818.5|820|818.5|820|818.8|820|818.5|0
1644412820000|2022-02-09 13:20:20|820.3|818.8|819.8|818.5|820.3|818.8|819.8|818.5|0
1644412830000|2022-02-09 13:20:30|820|818.8|820.3|818.8|820.3|818.8|819.8|818.8|0
1644412840000|2022-02-09 13:20:40|820.5|819|820.8|819.3|820.8|819.3|820.5|819|0
1644412850000|2022-02-09 13:20:50|821|819.5|820.3|819|821|819.8|820.3|818.8|0
1644412860000|2022-02-09 13:21:00||818.8||819||819||818.8|0
1644412870000|2022-02-09 13:21:10||818.8||819||819||818.8|0
1644412880000|2022-02-09 13:21:20|820.5|818.8|820.3|818.8|820.5|818.8|819.8|818.5|0
1644412890000|2022-02-09 13:21:30|820.5|819|821|819.8|821|819.8|820.5|819|3
1644412900000|2022-02-09 13:21:40|821.3||821||821.3||821||0
1644412910000|2022-02-09 13:21:50|821.3|819.5|821.3|819.8|821.3|819.8|821|819.5|0
1644412920000|2022-02-09 13:22:00|821|819.5|821|819.5|821|819.8|821|819.5|0
1644412940000|2022-02-09 13:22:20|821.3|819.8|821.3|819.8|821.5|820|821|819.5|3
1644412950000|2022-02-09 13:22:30|821.5|820|821.3|819.8|821.5|820|821.3|819.8|0
1644412960000|2022-02-09 13:22:40|821|819.5|820.8|819.3|821|819.5|820.8|819.3|1
1644412970000|2022-02-09 13:22:50||819.5||819.5||819.5||819.3|0
1644412980000|2022-02-09 13:23:00|821|819.3|821|819.5|821|819.5|820.8|819.3|0
1644412990000|2022-02-09 13:23:10|821.3|819.8|821.3|819.8|821.3|819.8|821|819.8|0
1644413000000|2022-02-09 13:23:20|821.5|819.5|821.3|819.8|821.5|820|821.3|819.5|0
1644413020000|2022-02-09 13:23:40|821|819.5|821|819.5|821|819.5|820.8|819.5|0
1644413030000|2022-02-09 13:23:50|821.3|819.8|821.3|819.8|821.3|819.8|821.3|819.5|0
1644413040000|2022-02-09 13:24:00|821|819.5|821.5|819.8|821.5|819.8|821|819.5|2
1644413050000|2022-02-09 13:24:10|821.3|820|821.3|819.8|821.5|820|821.3|819.8|0
1644413060000|2022-02-09 13:24:20|821.5|820|821.5|820|821.5|820.3|821.5|820|0
1644413070000|2022-02-09 13:24:30|821.3|820.3|821.3|820|821.5|820.3|821.3|820|5
1644413080000|2022-02-09 13:24:40|821.5|819.8|821.5|820|821.5|820.3|821|819.5|0
1644413090000|2022-02-09 13:24:50|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820|0
1644413100000|2022-02-09 13:25:00|821.5|820|821.5|820|821.8|820.3|821.5|820|0
1644413110000|2022-02-09 13:25:10|821.3||821.3||821.3||821.3||50
1644413120000|2022-02-09 13:25:20|821.5|820.3|821.8|820.3|821.8|820.3|821.5|820.3|0
1644413130000|2022-02-09 13:25:30||820.5||820.3||820.5||820.3|46
1644413150000|2022-02-09 13:25:50||820.5||820.5||820.5||820.5|0
1644413160000|2022-02-09 13:26:00|821.5|820.3|821.5|820.3|821.8|820.3|821.5|820.3|6
1644413170000|2022-02-09 13:26:10|821.8|820|821.8|820.3|821.8|820.3|821.5|820|0
1644413200000|2022-02-09 13:26:40|822|820.5|822|820.5|822|820.5|822|820.5|1
1644413220000|2022-02-09 13:27:00|821.8|820.3|822|820.5|822|820.5|821.8|820.3|0
1644413230000|2022-02-09 13:27:10|821.8||821.8||821.8||821.8||0
1644413240000|2022-02-09 13:27:20|822|820.8|822|820.8|822.3|820.8|822|820.5|6
1644413250000|2022-02-09 13:27:30|822.3||822.3||822.3||822||0
1644413270000|2022-02-09 13:27:50|822.5|821|822.5|821|822.5|821.3|822.3|821|0
1644413280000|2022-02-09 13:28:00|822.8|821.3|822.5|821|822.8|821.3|822.5|821|7
1644413290000|2022-02-09 13:28:10|822.8|821.3|822.5|821.3|822.8|821.3|822.5|821|0
1644413300000|2022-02-09 13:28:20|822.8|821|822.8|821.3|822.8|821.3|822.5|821|0
1644413310000|2022-02-09 13:28:30||821.5||821.3||821.5||821.3|0
1644413320000|2022-02-09 13:28:40|822.3|821.5|822.3|820.8|822.5|821.5|822.3|820.8|2
1644413330000|2022-02-09 13:28:50|822.5|821|822.3|821|822.5|821|822.3|821|0
1644413340000|2022-02-09 13:29:00|822|820.8|822.5|821|822.5|821|822|820.5|1
1644413350000|2022-02-09 13:29:10|822.3|820.8|822|820.5|822.3|820.8|822|820.5|6
1644413360000|2022-02-09 13:29:20|821.8|820.3|821.3|819.8|821.8|820.3|821.3|819.8|37
1644413370000|2022-02-09 13:29:30|821.5||821.3||821.5||821.3||0
1644413380000|2022-02-09 13:29:40|821.5|820|821.5|820|821.5|820|821.5|820|0
1644413400000|2022-02-09 13:30:00|821.8|820.3|821.5|820|821.8|820.3|821.3|819.8|0
1644413410000|2022-02-09 13:30:10|821.3|819.8|821.5|820|821.5|820|821.3|819.8|0
1644413420000|2022-02-09 13:30:20|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644413440000|2022-02-09 13:30:40|821.5||821.8||821.8||821.5||0
1644413450000|2022-02-09 13:30:50|822|820.5|822|820.5|822|820.5|822|820.5|0
1644413470000|2022-02-09 13:31:10|821.8|820.3|821.8|820.5|821.8|820.5|821.8|820.3|0
1644413480000|2022-02-09 13:31:20|822|820.8|822|820.3|822|820.8|821.8|820.3|71
1644413490000|2022-02-09 13:31:30||820.5||820.3||820.5||820.3|1
1644413500000|2022-02-09 13:31:40|821.8||822||822||821.8||0
1644413510000|2022-02-09 13:31:50||820.5||820.5||820.8||820.3|0
1644413520000|2022-02-09 13:32:00|821.8|820.3|821.5|820|821.8|820.3|821.5|820|0
1644413530000|2022-02-09 13:32:10|821.8|820.3|821.8|820.5|822|820.5|821.8|820.3|44
1644413540000|2022-02-09 13:32:20|822|820.3|822|820.5|822|820.5|821.8|820.3|0
1644413550000|2022-02-09 13:32:30|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644413570000|2022-02-09 13:32:50|822|820.5|822|820.8|822|820.8|821.8|820.3|0
1644413580000|2022-02-09 13:33:00|822.3||822.3||822.3||822.3||0
1644413610000|2022-02-09 13:33:30|822|820.5|822|820.5|822|820.5|822|820.5|0
1644413620000|2022-02-09 13:33:40|822.3|820.8|821.8|820.3|822.3|820.8|821.8|820.3|0
1644413630000|2022-02-09 13:33:50|822|820.5|821.8|820.5|822|820.5|821.8|820.5|0
1644413640000|2022-02-09 13:34:00|822||822||822||822||0
1644413650000|2022-02-09 13:34:10|822.3|820.8|821.8|820.3|822.3|820.8|821.8|820|0
1644413660000|2022-02-09 13:34:20|822|820.5|821.8|820.3|822|820.5|821.8|820.3|0
1644413700000|2022-02-09 13:35:00|821.5|820|821.8|820.3|821.8|820.3|821.5|820|0
1644413710000|2022-02-09 13:35:10|821.3|819.8|821|819.8|821.5|820|821|819.8|0
1644413720000|2022-02-09 13:35:20|821.3||821.3||821.3||821.3||3
1644413730000|2022-02-09 13:35:30|821|819.5|821|819.5|821|819.5|821|819.5|0
1644413740000|2022-02-09 13:35:40|820.8||821||821||820.8||0
1644413750000|2022-02-09 13:35:50|821.3|819.8|821.5|820|821.5|820|821.3|819.8|33
1644413760000|2022-02-09 13:36:00|821.3|819.8|821.3|819.8|821.3|819.8|821.3|819.8|0
1644413770000|2022-02-09 13:36:10|821.5|820|821.8|820|821.8|820.3|821.3|820|503
1644413780000|2022-02-09 13:36:20|822|820.3|822|820.3|822|820.3|822|820.3|1
1644413790000|2022-02-09 13:36:30|821.8||822||822||821.8||0
1644413800000|2022-02-09 13:36:40|822.3|820.5|822.3|820.5|822.3|820.8|822.3|820.5|41
1644413810000|2022-02-09 13:36:50|822|820.3|821.8|820.3|822|820.5|821.8|820.3|2
1644413820000|2022-02-09 13:37:00|822|820.5|822|820.5|822|820.5|821.8|820.5|0
1644413830000|2022-02-09 13:37:10|821.8||822||822||821.8||0
1644413840000|2022-02-09 13:37:20|821.8||822||822||821.8||0
1644413850000|2022-02-09 13:37:30|821.8||822||822||821.8||0
1644413860000|2022-02-09 13:37:40|821.8||822||822||821.8||0
1644413870000|2022-02-09 13:37:50|821.8||821.8||821.8||821.8||0
1644413880000|2022-02-09 13:38:00|822||822||822||822||0
1644413890000|2022-02-09 13:38:10||820.8||820.5||820.8||820.5|0
1644413900000|2022-02-09 13:38:20||820.8||820.5||820.8||820.5|0
1644413910000|2022-02-09 13:38:30|821.8|820.3|821.8|820.3|821.8|820.5|821.8|820.3|0
1644413940000|2022-02-09 13:39:00||820.5||820.5||820.5||820.5|0
1644413950000|2022-02-09 13:39:10|822|820.8|822.3|820.8|822.3|820.8|822|820.8|1
1644413990000|2022-02-09 13:39:50|822.5|821|822.5|821|822.8|821.3|822.5|821|0
1644414020000|2022-02-09 13:40:20||821.3||821||821.3||821|0
1644414030000|2022-02-09 13:40:30|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821.3|0
1644414040000|2022-02-09 13:40:40|822.5|821|822.3|820.8|822.5|821|822.3|820.8|1
1644414050000|2022-02-09 13:40:50|822.5|821|822.5|821|822.5|821|822.5|821|0
1644414060000|2022-02-09 13:41:00|822.3||822.5||822.5||822.3||0
1644414080000|2022-02-09 13:41:20|822.8|821.3|822.8|821.3|822.8|821.3|822.5|821.3|0
1644414090000|2022-02-09 13:41:30|822.5|821|822.5|821.3|822.5|821.3|822.5|821|0
1644414100000|2022-02-09 13:41:40|822.8||822.8||822.8||822.5||0
1644414110000|2022-02-09 13:41:50|823|821.5|823|821.8|823|821.8|823|821.5|5
1644414120000|2022-02-09 13:42:00|823.3||823||823.3||823||0
1644414130000|2022-02-09 13:42:10|823.3||823.3||823.3||823||0
1644414140000|2022-02-09 13:42:20|823|821.5|823|821.5|823.3|821.5|823|821.5|4
1644414150000|2022-02-09 13:42:30|822.8|821.3|823|821.5|823|821.8|822.8|821.3|0
1644414160000|2022-02-09 13:42:40|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|0
1644414190000|2022-02-09 13:43:10|823||823||823.3||823||0
1644414200000|2022-02-09 13:43:20|823.3||823.3||823.3||823||0
1644414210000|2022-02-09 13:43:30|823||823.3||823.3||823||0
1644414220000|2022-02-09 13:43:40|823.5|822|823.5|822.3|823.5|822.3|823.5|821.8|1
1644414230000|2022-02-09 13:43:50|823.3|821.8|823.3|821.8|823.3|822|823.3|821.8|8
1644414250000|2022-02-09 13:44:10|||||||||1
1644414270000|2022-02-09 13:44:30|823||823||823||823||46
1644414280000|2022-02-09 13:44:40|822.5|821.3|822.5|821|822.5|821.3|822.5|821|41
1644414290000|2022-02-09 13:44:50|822.8|821.3|822.5|821|822.8|821.3|822.5|821|85
1644414300000|2022-02-09 13:45:00|822.8|821.3|822.8|821.3|822.8|821.3|822.5|821.3|2
1644414310000|2022-02-09 13:45:10|822.5||822.8||822.8||822.5||0
1644414320000|2022-02-09 13:45:20|822.5|821|822.5|821.3|822.8|821.3|822.5|821|0
1644414330000|2022-02-09 13:45:30|822.3|821|822.5|821|822.5|821.3|822.3|821|1
1644414340000|2022-02-09 13:45:40|822.8|821.3|822.8|821.5|822.8|821.5|822.8|821.3|1
1644414350000|2022-02-09 13:45:50|823|821.8|823.3|821.8|823.3|821.8|823|821.8|7
1644414360000|2022-02-09 13:46:00|823.5|822|823.5|822|823.5|822|823.3|822|0
1644414370000|2022-02-09 13:46:10|823.3|822.3|823.3|821.8|823.3|822.3|823.3|821.8|9
1644414380000|2022-02-09 13:46:20|823|822|823.3|821.8|823.5|822|823|821.8|0
1644414390000|2022-02-09 13:46:30|823.5|822|823.3|821.8|823.5|822|823.3|821.8|0
1644414400000|2022-02-09 13:46:40|823.5|822|823.3|821.8|823.5|822|823.3|821.8|0
1644414420000|2022-02-09 13:47:00|823|821.5|823|821.5|823|821.5|822.8|821.3|1
1644414430000|2022-02-09 13:47:10|823.3|821.8|823.8|822.3|823.8|822.5|823.3|821.8|0
1644414440000|2022-02-09 13:47:20|823.5|822.5|823.8|822.3|823.8|822.5|823.5|822|0
1644414450000|2022-02-09 13:47:30|823.5|822|823.8|822.3|823.8|822.3|823.5|822|0
1644414460000|2022-02-09 13:47:40|823.5|822|823.5|822|823.5|822.3|823.5|822|0
1644414470000|2022-02-09 13:47:50|822|822.3|822|820.3|822|822.3|821.8|820.3|466
1644414480000|2022-02-09 13:48:00|821.8|819.8|821.3|819.8|821.8|819.8|821.3|819.8|0
1644414500000|2022-02-09 13:48:20|821.5||821.3||821.5||821.3||2
1644414510000|2022-02-09 13:48:30|821.5|820|821.3|819.8|821.5|820.3|821.3|819.8|15
1644414520000|2022-02-09 13:48:40|821.5|820.3|821.5|820|821.5|820.3|821.5|820|0
1644414530000|2022-02-09 13:48:50|821.8|819.8|821.8|820.3|821.8|820.3|821.8|819.8|2
1644414540000|2022-02-09 13:49:00|821.5|819.8|821.5|819.8|821.5|819.8|821.3|819.8|0
1644414550000|2022-02-09 13:49:10|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644414560000|2022-02-09 13:49:20|822|820.5|821.5|820.3|822|820.5|821.5|820|3
1644414570000|2022-02-09 13:49:30||820||820.3||820.3||820|0
1644414580000|2022-02-09 13:49:40|821.8|820|822.3|820.8|822.5|820.8|821.8|820|5
1644414590000|2022-02-09 13:49:50|822|821|822.5|821|822.5|821|822|821|0
1644414600000|2022-02-09 13:50:00|822.8|821.3|822.8|821.3|822.8|821.5|822.5|821.3|19
1644414610000|2022-02-09 13:50:10|822.5|821.5|823|821.5|823|821.5|822.5|821.3|1
1644414620000|2022-02-09 13:50:20|822.8|821.3|822.5|821|823|821.3|822.5|821|1
1644414630000|2022-02-09 13:50:30|822.3|821.3|822.5|821.3|822.5|821.3|822.3|821.3|9
1644414640000|2022-02-09 13:50:40|822.8|821|822.5|821.3|822.8|821.3|822.5|821|0
1644414650000|2022-02-09 13:50:50|822.8|821|823|821.5|823|821.5|822.8|821|0
1644414660000|2022-02-09 13:51:00|822.8|821.3|822.8|821.3|823|821.3|822.8|821.3|0
1644414670000|2022-02-09 13:51:10|823|821.5|823.3|821.8|823.3|821.8|822.8|821.3|19
1644414680000|2022-02-09 13:51:20|||||||||1
1644414690000|2022-02-09 13:51:30|823|821.5|822.8|821.5|823|821.5|822.8|821.5|0
1644414700000|2022-02-09 13:51:40|823|821.8|823|821.5|823|821.8|822.8|821.5|5
1644414710000|2022-02-09 13:51:50|822.8|821.3|822.8|821.3|822.8|821.5|822.5|821.3|1
1644414720000|2022-02-09 13:52:00|823|821.5|823|821.5|823|821.5|822.8|821.3|0
1644414730000|2022-02-09 13:52:10|822.8|821.8|823|821.8|823|821.8|822.8|821.8|0
1644414740000|2022-02-09 13:52:20|822.8|821.5|822.8|821.5|823|821.5|822.8|821.5|0
1644414750000|2022-02-09 13:52:30|823||822.8||823||822.8||1
1644414760000|2022-02-09 13:52:40|822.5|821.3|822.8|821.3|822.8|821.3|822.5|821.3|0
1644414770000|2022-02-09 13:52:50|822.5|821.5|822.5|821|822.5|821.5|822.3|820.8|0
1644414780000|2022-02-09 13:53:00|822.3|820.8|822.3|820.8|822.5|821|822.3|820.8|0
1644414790000|2022-02-09 13:53:10|822.5|821|822.3|821|822.5|821|822.3|820.8|0
1644414800000|2022-02-09 13:53:20|822.5||822.3||822.5||822.3||0
1644414810000|2022-02-09 13:53:30|822|820.8|822|820.5|822.3|821|822|820.5|0
1644414820000|2022-02-09 13:53:40|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644414830000|2022-02-09 13:53:50|821.5||821.5||821.8||821.5||1
1644414840000|2022-02-09 13:54:00|821.3|820|821.5|820.3|821.8|820.3|821.3|820|0
1644414850000|2022-02-09 13:54:10|821.3|820|821.5|820|821.5|820|821.3|820|0
1644414860000|2022-02-09 13:54:20|821.3|819.8|821.3|820|821.5|820|821.3|819.8|0
1644414870000|2022-02-09 13:54:30|821.5|819.8|821.5|820|821.5|820|821.3|819.8|0
1644414880000|2022-02-09 13:54:40|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644414890000|2022-02-09 13:54:50|821.5|820|821.5|820|821.5|820|821.5|820|0
1644414900000|2022-02-09 13:55:00||820.3||820||820.3||820|0
1644414910000|2022-02-09 13:55:10|821.3|819.8|821.3|819.8|821.3|819.8|821|819.8|0
1644414920000|2022-02-09 13:55:20||820||819.8||820||819.8|0
1644414930000|2022-02-09 13:55:30|821.5|820|821.5|820|821.5|820|821.5|820|0
1644414940000|2022-02-09 13:55:40|821.3||821.3||821.5||821.3||0
1644414950000|2022-02-09 13:55:50|821.5|820.3|821.5|820|821.8|820.3|821.5|820|5
1644414960000|2022-02-09 13:56:00|821.3|819.3|820.8|819.3|821.5|819.3|820.5|819|11
1644414980000|2022-02-09 13:56:20||819.5||819.3||819.5||819.3|0
1644414990000|2022-02-09 13:56:30|821|819.5|820.5|819|821|819.5|820.5|819|7
1644415000000|2022-02-09 13:56:40|820.3||820.3||820.5||820.3||0
1644415010000|2022-02-09 13:56:50|820.5|818.8|820|818.5|820.5|819|820|818.5|10
1644415020000|2022-02-09 13:57:00|820.3|818.8|820|818.8|820.3|818.8|820|818.8|4
1644415030000|2022-02-09 13:57:10|820.3|818.5|820|818.5|820.3|818.8|820|818.5|2
1644415040000|2022-02-09 13:57:20|819.8|818.3|819.8|818.5|819.8|818.5|819.8|818.3|5
1644415050000|2022-02-09 13:57:30|819.5|818.3|819.8|818.3|819.8|818.3|819.5|818.3|1
1644415060000|2022-02-09 13:57:40|819.5||819.5||819.8||819.5||2
1644415070000|2022-02-09 13:57:50|819.3|818|819.5|818|819.5|818|819.3|817.8|2
1644415080000|2022-02-09 13:58:00|819.3|818.3|819.8|818.5|820|818.5|819.3|818|1
1644415090000|2022-02-09 13:58:10|820|818.8|820.5|819.3|820.5|819.3|820|818.8|0
1644415100000|2022-02-09 13:58:20|820.8||820.8||820.8||820.5||0
1644415110000|2022-02-09 13:58:30|820.5|819|820.5|819|820.5|819.3|820.5|819|0
1644415120000|2022-02-09 13:58:40|820.3|819.3|820.3|818.8|820.3|819.3|820.3|818.8|0
1644415130000|2022-02-09 13:58:50|820.5|819|820.5|819|820.5|819.3|820.5|819|2
1644415140000|2022-02-09 13:59:00|820.8|819.3|820.8|819.3|820.8|819.3|820.8|819|0
1644415160000|2022-02-09 13:59:20|820.5|819|820.5|819|820.5|819.3|820.5|819|1
1644415170000|2022-02-09 13:59:30|820.3|818.8|820.3|819|820.3|819|820.3|818.8|0
1644415180000|2022-02-09 13:59:40|820|818.8|820.3|818.8|820.3|818.8|820|818.8|0
1644415190000|2022-02-09 13:59:50|820.5|819|820.8|819.3|820.8|819.3|820.3|819|0
1644415200000|2022-02-09 14:00:00|821|819.5|820.8|819.3|821.3|819.8|820.8|819.3|0
1644415210000|2022-02-09 14:00:10|821|819.5|820.5|819.3|821|819.5|820.5|819|1
1644415220000|2022-02-09 14:00:20||819||819||819||819|0
1644415230000|2022-02-09 14:00:30|821|819.3|821.3|819.8|821.3|819.8|820.8|819.3|2
1644415240000|2022-02-09 14:00:40|821|819.5|821|819.5|821.3|819.8|821|819.5|0
1644415250000|2022-02-09 14:00:50|820.8|819.3|820.5|819|820.8|819.3|820.3|819|0
1644415260000|2022-02-09 14:01:00|820.3|819.3|821|819.5|821|819.5|820.3|819.3|0
1644415270000|2022-02-09 14:01:10|820.8|819.3|820.8|819.3|820.8|819.3|820.8|819.3|0
1644415280000|2022-02-09 14:01:20|821|819.5|821.3|819.8|821.3|819.8|821|819.5|0
1644415290000|2022-02-09 14:01:30|821|819.5|821|819.5|821|819.5|821|819.5|2
1644415300000|2022-02-09 14:01:40|820.8|819.3|820.8|819.3|821|819.3|820.8|819.3|4
1644415310000|2022-02-09 14:01:50|821|819.5|821|819.5|821.3|819.8|820.8|819.5|0
1644415320000|2022-02-09 14:02:00|821.3|819.8|821.3|819.8|821.5|820|821|819.8|0
1644415330000|2022-02-09 14:02:10||820||820||820||820|100
1644415340000|2022-02-09 14:02:20|821.5|819.8|821.5|820|821.5|820|821.5|819.8|10
1644415350000|2022-02-09 14:02:30|821.3||821.5||821.5||821.3||4
1644415360000|2022-02-09 14:02:40|821.3|819.8|821.3|819.8|821.3|819.8|821.3|819.8|0
1644415370000|2022-02-09 14:02:50||820||820||820||820|0
1644415380000|2022-02-09 14:03:00|821.5|820.3|822.3|820.8|822.3|820.8|821.5|820.3|0
1644415390000|2022-02-09 14:03:10|822.5|821|822|820.5|822.5|821|821.8|820.5|0
1644415400000|2022-02-09 14:03:20|821.8|820.8|822.5|821.3|822.5|821.3|821.8|820.8|4
1644415420000|2022-02-09 14:03:40|822.3|821|822.3|820.5|822.3|821|822|820.5|1
1644415430000|2022-02-09 14:03:50|822|820.8|821.8|820.5|822.3|820.8|821.8|820.3|0
1644415440000|2022-02-09 14:04:00|822|820.3|822.3|820.8|822.3|820.8|822|820.3|0
1644415450000|2022-02-09 14:04:10|822|820.5|822|820.5|822.3|820.5|821.8|820.5|0
1644415460000|2022-02-09 14:04:20|822.3||822.3||822.3||822||0
1644415470000|2022-02-09 14:04:30||820.8||820.8||820.8||820.8|0
1644415480000|2022-02-09 14:04:40|822.5|820.5|822.5|820.8|822.5|820.8|822.3|820.5|10
1644415490000|2022-02-09 14:04:50|822.3|821|822.5|821|822.5|821.3|822.3|821|1
1644415500000|2022-02-09 14:05:00|822.8||822.5||822.8||822.5||0
1644415510000|2022-02-09 14:05:10|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644415520000|2022-02-09 14:05:20|822.5|821|822.5|821|822.8|821|822.5|821|0
1644415530000|2022-02-09 14:05:30|822.8|821.3|822.8|821.3|822.8|821.3|822.5|821|0
1644415550000|2022-02-09 14:05:50|822.5|821|822.8|821|822.8|821|822.5|821|0
1644415560000|2022-02-09 14:06:00|822.5|821.3|822.8|821|822.8|821.3|822.5|821|0
1644415570000|2022-02-09 14:06:10|822.5|821.3|822.8|821.3|822.8|821.5|822.5|821.3|0
1644415580000|2022-02-09 14:06:20|822.5|821|822.8|821.3|822.8|821.3|822.5|821|0
1644415600000|2022-02-09 14:06:40|822.5|821|822.3|820.8|822.5|821|822.3|820.8|0
1644415610000|2022-02-09 14:06:50|822.5|821|822.5|821|822.5|821|822.3|821|0
1644415620000|2022-02-09 14:07:00|822.3|820.8|822.5|821.3|822.8|821.3|822.3|820.8|0
1644415630000|2022-02-09 14:07:10||821||821||821||821|0
1644415640000|2022-02-09 14:07:20|822.8|821.3|822.5|821|822.8|821.3|822.5|821|2
1644415650000|2022-02-09 14:07:30|822.8|821.3|822.5|821|822.8|821.3|822.5|821|0
1644415660000|2022-02-09 14:07:40|822.3|820.8|822.3|820.8|822.5|821|822.3|820.8|0
1644415670000|2022-02-09 14:07:50|822|820.3|822|820.5|822|820.5|822|820.3|0
1644415680000|2022-02-09 14:08:00|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|19
1644415690000|2022-02-09 14:08:10|821.5|820|821.5|820|821.5|820|821.5|819.8|0
1644415700000|2022-02-09 14:08:20|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644415710000|2022-02-09 14:08:30|822||822||822||821.8||0
1644415720000|2022-02-09 14:08:40|821.8|820|821.8|820|821.8|820.3|821.5|820|25
1644415730000|2022-02-09 14:08:50|821.5|820.3|821.5|820|821.5|820.3|821.5|820|0
1644415740000|2022-02-09 14:09:00|821.8|820.3|821.8|820.3|821.8|820.3|821.5|820|30
1644415760000|2022-02-09 14:09:20|821.5|820|821.5|820|821.5|820|821.5|820|0
1644415770000|2022-02-09 14:09:30|821.3|819.8|821.3|819.8|821.3|819.8|821|819.5|1
1644415780000|2022-02-09 14:09:40||819.5||819.5||819.8||819.5|1
1644415790000|2022-02-09 14:09:50|821||820.8||821||820.8||0
1644415800000|2022-02-09 14:10:00|820.5|819.3|820.8|819|820.8|819.3|820.5|818.8|0
1644415810000|2022-02-09 14:10:10|820.5|819.3|820.3|818.8|820.8|819.3|820.3|818.8|0
1644415820000|2022-02-09 14:10:20|820|818.5|820.3|818.5|820.3|818.8|820|818.5|0
1644415830000|2022-02-09 14:10:30|820.5|818.8|820.8|819.3|820.8|819.3|820|818.5|81
1644415840000|2022-02-09 14:10:40|820.5|819|820.5|819|820.5|819|820.3|819|1
1644415850000|2022-02-09 14:10:50|820.3|819.3|820.8|819.3|820.8|819.3|820.3|819.3|0
1644415860000|2022-02-09 14:11:00|820.5|819|820.3|818.8|820.5|819|820.3|818.8|0
1644415870000|2022-02-09 14:11:10|820.5|819|820.5|819|820.5|819|820.3|819|0
1644415880000|2022-02-09 14:11:20|820.8|819.3|820.5|819|820.8|819.3|820.5|819|0
1644415890000|2022-02-09 14:11:30|820.8|819.3|820.8|819.3|820.8|819.3|820.8|819.3|1
1644415900000|2022-02-09 14:11:40|820.5|819|820.8|819.3|820.8|819.3|820.5|819|0
1644415910000|2022-02-09 14:11:50||819||819.3||819.3||819|0
1644415920000|2022-02-09 14:12:00|821|819.5|821.3|819.8|821.3|819.8|821|819.5|0
1644415930000|2022-02-09 14:12:10|821.5|820|821.3|819.8|821.5|820|821.3|819.8|1
1644415940000|2022-02-09 14:12:20|821.5|820|821.5|820|821.5|820|821.5|820|0
1644415950000|2022-02-09 14:12:30|821.8||821.5||821.8||821.5||0
1644415970000|2022-02-09 14:12:50|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820|0
1644415980000|2022-02-09 14:13:00|822|820.5|821.8|820.3|822|820.5|821.8|820.3|0
1644415990000|2022-02-09 14:13:10|822|820.5|821.8|820.3|822|820.5|821.8|820.3|1
1644416010000|2022-02-09 14:13:30|821.5|820|821.8|820.3|821.8|820.3|821.5|820|0
1644416030000|2022-02-09 14:13:50|822|820.5|821.8|820.3|822|820.5|821.8|820.3|0
1644416040000|2022-02-09 14:14:00|822|820.5|822|820.8|822|820.8|822|820.5|225
1644416050000|2022-02-09 14:14:10|822.3||822.3||822.3||822.3||0
1644416060000|2022-02-09 14:14:20|822|820.5|822.3|820.8|822.3|820.8|822|820.5|0
1644416070000|2022-02-09 14:14:30|822|820.5|821.8|820.5|822.3|820.5|821.8|820.3|0
1644416080000|2022-02-09 14:14:40||820.3||820.3||820.3||820.3|0
1644416090000|2022-02-09 14:14:50|821.5|820|821.8|820.3|821.8|820.3|821.5|820|0
1644416100000|2022-02-09 14:15:00|821.5|820|821.5|820|821.8|820.3|821.3|820|0
1644416110000|2022-02-09 14:15:10|821.8||821.5||821.8||821.3||0
1644416120000|2022-02-09 14:15:20|821.3|819.8|821.5|820|821.5|820|821.3|819.8|0
1644416130000|2022-02-09 14:15:30|821.8|820.3|822.3|820.8|822.3|820.8|821.5|820.3|6
1644416140000|2022-02-09 14:15:40|822|820.5|822.3|820.8|822.3|820.8|821.8|820.5|0
1644416150000|2022-02-09 14:15:50|822.5|821|822.8|821.3|822.8|821.3|822.3|820.8|0
1644416160000|2022-02-09 14:16:00||821.5||821.3||821.5||821.3|0
1644416170000|2022-02-09 14:16:10|823|821.5|822.8|821.5|823|821.8|822.8|821.3|3
1644416180000|2022-02-09 14:16:20|823|821.8|823|821.5|823|821.8|822.8|821.5|0
1644416190000|2022-02-09 14:16:30|823.3|821.8|823|821.5|823.3|821.8|822.8|821.5|0
1644416200000|2022-02-09 14:16:40|823.3||823||823.3||822.8||0
1644416210000|2022-02-09 14:16:50|822.8|821.8|823.3|821.5|823.3|821.8|822.8|821.5|0
1644416220000|2022-02-09 14:17:00|823|821.3|823.3|821.5|823.3|821.5|822.8|821.3|1
1644416230000|2022-02-09 14:17:10|823|821.3|822.8|821.3|823|821.3|822.8|821.3|1
1644416240000|2022-02-09 14:17:20|823|821.5|823|821.5|823|821.5|822.8|821.3|0
1644416250000|2022-02-09 14:17:30|823.3|821.3|822.8|821.3|823.3|821.3|822.8|821.3|0
1644416260000|2022-02-09 14:17:40|823|821.5|823|821.5|823|821.5|822.8|821.3|0
1644416270000|2022-02-09 14:17:50|822.8|821.3|823.3|821.5|823.3|821.5|822.8|821.3|0
1644416280000|2022-02-09 14:18:00|823|821.8|823.3|821.8|823.3|821.8|823|821.5|0
1644416290000|2022-02-09 14:18:10|823|821.5|823|821.5|823|821.8|823|821.5|0
1644416300000|2022-02-09 14:18:20|822.8|821.8|822.8|821.3|822.8|821.8|822.8|821.3|2
1644416310000|2022-02-09 14:18:30|822.5|821|822.5|821|822.8|821.3|822.3|820.8|3
1644416320000|2022-02-09 14:18:40|822.3|820.8|822.3|820.8|822.5|821|822.3|820.8|0
1644416330000|2022-02-09 14:18:50|822.5|821|822.5|821|822.5|821|822.5|821|0
1644416340000|2022-02-09 14:19:00|822.3|820.8|822|820.5|822.3|820.8|821.8|820.5|0
1644416350000|2022-02-09 14:19:10|822.3|820.8|822|820.5|822.3|820.8|821.8|820.5|0
1644416360000|2022-02-09 14:19:20|821.8|820.3|821.8|820.5|822|820.5|821.8|820.3|0
1644416370000|2022-02-09 14:19:30|822|820.3|822|820.5|822|820.5|821.8|820.3|0
1644416380000|2022-02-09 14:19:40|821.8|820.8|822.3|820.8|822.3|820.8|821.8|820.8|0
1644416390000|2022-02-09 14:19:50|822|820.5|822|820.5|822.3|820.5|821.8|820.3|6
1644416400000|2022-02-09 14:20:00|821.8|820.3|822|820.8|822|820.8|821.8|820.3|1
1644416410000|2022-02-09 14:20:10|821.8|820.5|821.8|820.3|821.8|820.5|821.8|820.3|4
1644416420000|2022-02-09 14:20:20|821.5|820|821.5|820.3|821.5|820.3|821.5|820|0
1644416430000|2022-02-09 14:20:30|821.8||821.8||821.8||821.5||0
1644416440000|2022-02-09 14:20:40|821.5|820|821.5|820|821.5|820|821.5|820|0
1644416450000|2022-02-09 14:20:50|821.8|820.3|821.8|820.3|821.8|820.3|821.8|820.3|0
1644416460000|2022-02-09 14:21:00|821.5|820|821.8|820.3|821.8|820.3|821.5|820|0
1644416470000|2022-02-09 14:21:10|822|820.5|821.8|820.5|822|820.5|821.8|820.3|0
1644416480000|2022-02-09 14:21:20|822|820.3|821.8|820.3|822|820.5|821.8|820.3|0
1644416490000|2022-02-09 14:21:30|822|820.5|822|820.5|822|820.5|821.8|820.3|0
1644416500000|2022-02-09 14:21:40|821.8|820.8|822.3|820.8|822.3|820.8|821.8|820.8|0
1644416510000|2022-02-09 14:21:50|822|821|822.5|821|822.5|821|822|821|0
1644416520000|2022-02-09 14:22:00|822.3||822.5||822.5||822.3||0
1644416530000|2022-02-09 14:22:10|822.3|820.8|822.5|821|822.5|821|822|820.8|0
1644416540000|2022-02-09 14:22:20|822.8|821.3|823.3|821.5|823.3|821.8|822.8|821.3|0
1644416550000|2022-02-09 14:22:30||821.8||821.8||821.8||821.8|0
1644416570000|2022-02-09 14:22:50|823.5|822|823.3|821.8|823.5|822|823.3|821.8|0
1644416580000|2022-02-09 14:23:00|823.5|822|822.8|821.3|823.5|822|822.8|821.3|0
1644416590000|2022-02-09 14:23:10|823|821.5|823|821.5|823|821.5|822.8|821.3|0
1644416600000|2022-02-09 14:23:20|822.8|821.3|823|821.5|823|821.5|822.8|821.3|0
1644416610000|2022-02-09 14:23:30|823.3||823||823.3||823||0
1644416620000|2022-02-09 14:23:40|822.8|821.3|823|821.5|823|821.5|822.8|821.3|0
1644416630000|2022-02-09 14:23:50|822.8|821.3|822.8|821.3|823|821.8|822.8|821.3|83
1644416640000|2022-02-09 14:24:00|822.5|821|822.5|821|822.8|821|822.5|821|0
1644416650000|2022-02-09 14:24:10|822.3|820.8|822.3|820.8|822.3|820.8|822|820.5|1
1644416660000|2022-02-09 14:24:20|822|821|822|820.5|822|821|822|820.5|0
1644416670000|2022-02-09 14:24:30|822.5|821|822|820.5|822.5|821|822|820.5|15
1644416680000|2022-02-09 14:24:40|821.8|820.3|821.8|820.5|822|820.5|821.8|820.3|0
1644416690000|2022-02-09 14:24:50|822|820.8|822.3|821|822.3|821|822|820.8|0
1644416700000|2022-02-09 14:25:00|822.5||822.3||822.5||822.3||0
1644416710000|2022-02-09 14:25:10|822|820.8|822|820.8|822|820.8|822|820.8|0
1644416720000|2022-02-09 14:25:20|822.3|820.5|822|820.5|822.3|820.8|822|820.5|0
1644416730000|2022-02-09 14:25:30|821.8|820|821.5|820.3|821.8|820.3|821.5|820|97
1644416740000|2022-02-09 14:25:40|821.8||821.5||821.8||821.5||18
1644416750000|2022-02-09 14:25:50|821.8|820|821.3|820|821.8|820|821.3|820|3
1644416760000|2022-02-09 14:26:00|821|819.8|821.3|819.8|821.3|819.8|821|819.8|0
1644416770000|2022-02-09 14:26:10|821.5|820|821.5|820|821.5|820|821.3|820|0
1644416780000|2022-02-09 14:26:20|821.3||821.5||821.5||821.3||0
1644416790000|2022-02-09 14:26:30|821.3||821.5||821.5||821.3||0
1644416800000|2022-02-09 14:26:40|821.3|819.8|821.3|819.8|821.5|820|821.3|819.8|0
1644416810000|2022-02-09 14:26:50||819.5||819.8||820||819.5|0
1644416820000|2022-02-09 14:27:00|821|819.5|821.3|819.8|821.3|819.8|821|819.5|3
1644416830000|2022-02-09 14:27:10|821|819.5|821.5|820|821.5|820|821|819.5|1
1644416840000|2022-02-09 14:27:20|821.8|820.3|821.8|820.3|821.8|820.3|821.5|820|0
1644416850000|2022-02-09 14:27:30|822|820.5|822|820.5|822.3|820.8|822|820.3|0
1644416860000|2022-02-09 14:27:40|821.8|820.3|822|820.5|822|820.5|821.8|820.3|7
1644416870000|2022-02-09 14:27:50|822.3|820.3|821.8|820.3|822.3|820.3|821.8|820.3|0
1644416880000|2022-02-09 14:28:00|822|820.5|822|820.5|822|820.5|822|820.3|0
1644416890000|2022-02-09 14:28:10|822.5|821|822.3|821|822.5|821|822.3|821|0
1644416900000|2022-02-09 14:28:20|822.5||822.3||822.5||822.3||0
1644416910000|2022-02-09 14:28:30|822.5|820.8|822.5|821|822.5|821|822.5|820.8|0
1644416920000|2022-02-09 14:28:40|822.3|820.8|822.3|820.8|822.3|821|822.3|820.8|0
1644416930000|2022-02-09 14:28:50|822|820.5|822|820.8|822.3|820.8|822|820.5|0
1644416940000|2022-02-09 14:29:00|822.3|820.5|822.3|820.8|822.3|820.8|822|820.5|0
1644416950000|2022-02-09 14:29:10|822|820.5|822.3|820.8|822.3|820.8|822|820.5|0
1644416960000|2022-02-09 14:29:20|822|820.5|822|820.8|822|820.8|822|820.5|0
1644416970000|2022-02-09 14:29:30|822.3||822.3||822.3||822.3||0
1644416980000|2022-02-09 14:29:40|822|820.5|822.3|820.8|822.3|820.8|822|820.5|0
1644416990000|2022-02-09 14:29:50|822|820.5|822.3|820.8|822.3|820.8|822|820.5|0
1644417000000|2022-02-09 14:30:00|822|820.5|822|820.5|822.3|820.8|822|820.5|0
1644417010000|2022-02-09 14:30:10|822.3|820.8|821.8|820.3|822.3|820.8|821.8|820.3|2
1644417020000|2022-02-09 14:30:20|821.5|820|822|820.5|822|820.5|821.5|820|0
1644417040000|2022-02-09 14:30:40|822.3|820.8|822.5|821|822.8|821.3|822.3|820.5|0
1644417050000|2022-02-09 14:30:50|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644417060000|2022-02-09 14:31:00|822|820.5|821.8|820.5|822|820.5|821.8|820.5|0
1644417070000|2022-02-09 14:31:10|822|820.3|821.8|820.3|822|820.5|821.8|820.3|15
1644417080000|2022-02-09 14:31:20|822|820.5|822|820.8|822|820.8|822|820.3|1
1644417090000|2022-02-09 14:31:30|822.3|821|822.5|821|822.5|821|822.3|820.8|0
1644417100000|2022-02-09 14:31:40|822.3|820.8|822.3|820.8|822.5|821|822.3|820.8|5
1644417110000|2022-02-09 14:31:50|822|821.3|822.5|821.3|822.5|821.3|822|821.3|32
1644417120000|2022-02-09 14:32:00|822.8|821.5|822.8|821.3|822.8|821.5|822.8|821.3|1
1644417130000|2022-02-09 14:32:10|822.5|821|823.3|821.8|823.3|821.8|822.5|821|1
1644417140000|2022-02-09 14:32:20|823|821.5|823|821.5|823|821.5|822.8|821.5|0
1644417150000|2022-02-09 14:32:30|822.8||822.8||823||822.8||0
1644417160000|2022-02-09 14:32:40|823|821.3|822.8|821.5|823|821.5|822.8|821.3|0
1644417170000|2022-02-09 14:32:50|823|821.3|822.8|821.3|823|821.3|822.5|821|0
1644417180000|2022-02-09 14:33:00|822.5|821|823|821.5|823.3|821.5|822.3|820.8|15
1644417190000|2022-02-09 14:33:10|823.3|821.8|823.3|821.8|823.3|822|823.3|821.5|3
1644417200000|2022-02-09 14:33:20|823|821.5|823|821.5|823.3|821.5|823|821.5|0
1644417210000|2022-02-09 14:33:30|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|0
1644417220000|2022-02-09 14:33:40|823.5|822|823.3|821.8|823.5|822|823.3|821.8|2
1644417240000|2022-02-09 14:34:00|823|821.5|823|821.5|823|821.5|823|821.5|0
1644417250000|2022-02-09 14:34:10|822.8|821.3|822.5|821.3|823|821.3|822.5|821.3|0
1644417260000|2022-02-09 14:34:20|822.8|821|822.3|820.8|822.8|821.3|822|820.8|0
1644417270000|2022-02-09 14:34:30|822.5|821.3|822.5|821|822.8|821.3|822.5|821|28
1644417280000|2022-02-09 14:34:40|822.3|821.3|822.5|821|822.8|821.3|822.3|821|0
1644417290000|2022-02-09 14:34:50|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644417300000|2022-02-09 14:35:00|822|821|822|820.5|822.3|821|821.8|820.3|0
1644417310000|2022-02-09 14:35:10|821.8|820.3|822.3|821|822.3|821|821.5|820.3|60
1644417320000|2022-02-09 14:35:20|822.5|821.3|822.5|821.3|822.8|821.3|822.5|821.3|33
1644417330000|2022-02-09 14:35:30|822.8|821.5|822.5|821.3|822.8|821.5|822.5|821.3|18
1644417340000|2022-02-09 14:35:40|822.8|821|822.5|821.3|822.8|821.3|822.5|821|9
1644417360000|2022-02-09 14:36:00|822.3|821|821.8|820.3|822.5|821|821.5|820|2
1644417370000|2022-02-09 14:36:10|822|820.5|821.8|820.5|822|820.5|821.8|820.3|0
1644417380000|2022-02-09 14:36:20|822|820.8|822.3|820.8|822.3|820.8|822|820.5|0
1644417390000|2022-02-09 14:36:30|822||822.3||822.3||822||1
1644417400000|2022-02-09 14:36:40|822|821|822|820.8|822.3|821|822|820.5|0
1644417410000|2022-02-09 14:36:50|822.3||822.3||822.3||822.3||0
1644417420000|2022-02-09 14:37:00|822|820.5|822.3|820.8|822.3|820.8|822|820.5|2
1644417440000|2022-02-09 14:37:20|822|820.5|822|820.5|822|820.5|821.8|820.5|0
1644417450000|2022-02-09 14:37:30|821.8|820.3|821.8|820.3|821.8|820.5|821.8|820.3|0
1644417460000|2022-02-09 14:37:40||820.5||820.5||820.5||820.3|0
1644417470000|2022-02-09 14:37:50||820.3||820.5||820.5||820.3|0
1644417480000|2022-02-09 14:38:00|822|820.8|822|820.8|822|820.8|821.8|820.5|0
1644417490000|2022-02-09 14:38:10|821.8|820.5|821.8|820.5|821.8|820.5|821.8|820.5|2
1644417500000|2022-02-09 14:38:20|821.5|820.3|821.5|820|821.5|820.5|821.5|820|0
1644417510000|2022-02-09 14:38:30|821.3|820.3|821|819.8|821.3|820.3|821|819.8|0
1644417520000|2022-02-09 14:38:40|820.8|819.5|821|819.5|821|819.5|820.8|819.5|1
1644417530000|2022-02-09 14:38:50|821.3|819.8|821|819.8|821.3|819.8|821|819.8|0
1644417540000|2022-02-09 14:39:00|821.3||821||821.3||821||0
1644417550000|2022-02-09 14:39:10||819.5||819.5||819.8||819.5|0
1644417560000|2022-02-09 14:39:20||819.8||819.5||819.8||819.5|1
1644417570000|2022-02-09 14:39:30|820.8||821||821||820.8||0
1644417580000|2022-02-09 14:39:40|821.3|819.8|821.3|819.8|821.3|819.8|821.3|819.5|8
1644417590000|2022-02-09 14:39:50|821.5|820|821.3|819.8|821.5|820.3|821.3|819.8|0
1644417600000|2022-02-09 14:40:00|821.5|820|822.3|820.8|822.3|820.8|821.5|820|0
1644417620000|2022-02-09 14:40:20|822||822.3||822.3||822||2
1644417630000|2022-02-09 14:40:30|822.5|821.3|822.5|821|822.5|821.3|822.5|821|0
1644417640000|2022-02-09 14:40:40|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821|0
1644417650000|2022-02-09 14:40:50|823|821.5|822.8|821.5|823|821.5|822.8|821.5|0
1644417660000|2022-02-09 14:41:00|823|821.8|823|821.5|823|821.8|822.8|821.3|6
1644417670000|2022-02-09 14:41:10|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.5|14
1644417680000|2022-02-09 14:41:20|823|821.5|823|821.5|823|821.5|822.8|821.5|0
1644417690000|2022-02-09 14:41:30||821.8||821.8||821.8||821.5|0
1644417700000|2022-02-09 14:41:40|823.3|821.5|823|821.5|823.3|821.5|822.8|821.5|0
1644417710000|2022-02-09 14:41:50||821.8||821.8||821.8||821.8|0
1644417720000|2022-02-09 14:42:00|823.3||823.3||823.3||823.3||0
1644417730000|2022-02-09 14:42:10|823|821.5|822.8|821.5|823|821.8|822.8|821.5|0
1644417740000|2022-02-09 14:42:20|823|821.8|822.8|821.5|823|821.8|822.8|821.5|0
1644417750000|2022-02-09 14:42:30|823|821.3|822.8|821.5|823|821.5|822.8|821.3|2
1644417760000|2022-02-09 14:42:40|823|821.8|823|821.5|823|821.8|823|821.5|0
1644417770000|2022-02-09 14:42:50|822.8|821.8|822.8|821.3|823.3|822|822.8|821.3|3
1644417780000|2022-02-09 14:43:00||821.5||821.3||821.5||821.3|0
1644417790000|2022-02-09 14:43:10|823|821.5|822.8|821.5|823|821.5|822.8|821.5|0
1644417800000|2022-02-09 14:43:20|823||822.8||823||822.8||0
1644417810000|2022-02-09 14:43:30|823|821.8|823|821.8|823|821.8|823|821.5|19
1644417820000|2022-02-09 14:43:40||821.5||821.8||821.8||821.5|8
1644417830000|2022-02-09 14:43:50|823.3|821.5|823|821.5|823.3|821.8|822.8|821.5|1
1644417840000|2022-02-09 14:44:00|822.8|821.8|823|821.8|823|821.8|822.8|821.5|0
1644417850000|2022-02-09 14:44:10|823.3|822|823.3|821.8|823.5|822|823.3|821.8|0
1644417860000|2022-02-09 14:44:20|||||||||6
1644417870000|2022-02-09 14:44:30|||||||||1
1644417880000|2022-02-09 14:44:40|823|821.5|822.8|821.5|823|821.5|822.8|821.5|0
1644417890000|2022-02-09 14:44:50|823|821.3|823|821.5|823|821.5|822.8|821.3|0
1644417900000|2022-02-09 14:45:00|823.3|821.8|823|821.5|823.3|821.8|823|821.5|0
1644417910000|2022-02-09 14:45:10|822.8|821.8|823.3|821.8|823.3|821.8|822.8|821.8|0
1644417920000|2022-02-09 14:45:20|823|821.5|823|821.5|823|821.8|822.8|821.5|0
1644417930000|2022-02-09 14:45:30|822.8|821.3|823|821.5|823|821.5|822.8|821.3|3
1644417940000|2022-02-09 14:45:40|822.8|821.8|823.3|821.8|823.3|821.8|822.8|821.5|0
1644417950000|2022-02-09 14:45:50|823.5|822|823.5|822|823.5|822.3|823.3|822|0
1644417960000|2022-02-09 14:46:00|823.3|822.3|823.8|822.3|823.8|822.3|823.3|822|4
1644417970000|2022-02-09 14:46:10|823.5|822|823.3|821.8|823.8|822.3|823.3|821.8|0
1644417980000|2022-02-09 14:46:20||822||821.8||822||821.8|1
1644418000000|2022-02-09 14:46:40|823.5|822|823.5|822|823.5|822|823.3|821.8|0
1644418010000|2022-02-09 14:46:50||822.3||822||822.3||822|0
1644418020000|2022-02-09 14:47:00|823.8|822.3|824|822.5|824|822.5|823.8|822.3|1
1644418030000|2022-02-09 14:47:10|824.3|822.8|824|822.5|824.3|822.8|824|822.5|0
1644418040000|2022-02-09 14:47:20|824.3|822.8|824.5|823|824.5|823|824.3|822.8|1
1644418050000|2022-02-09 14:47:30|824.8||824.8||824.8||824.8||0
1644418070000|2022-02-09 14:47:50|824.5||824.5||824.8||824.5||0
1644418080000|2022-02-09 14:48:00|824.8|822.8|824.3|822.8|824.8|822.8|824.3|822.8|0
1644418090000|2022-02-09 14:48:10||823||822.8||823||822.8|0
1644418100000|2022-02-09 14:48:20|824|823|823.8|822.3|824|823|823.8|822.3|2
1644418110000|2022-02-09 14:48:30|824|822.5|824|822.5|824|822.5|824|822.3|0
1644418120000|2022-02-09 14:48:40|823.8|822.3|823.8|822.3|824|822.3|823.8|822.3|0
1644418140000|2022-02-09 14:49:00|824|822.5|824.5|823|824.5|823|824|822.5|26
1644418150000|2022-02-09 14:49:10|824.3|822.8|824.5|823|824.5|823|824.3|822.8|0
1644418160000|2022-02-09 14:49:20|824.3|822.8|824.3|822.8|824.3|822.8|824.3|822.8|0
1644418170000|2022-02-09 14:49:30|824|822.5|824|822.5|824|822.8|824|822.5|0
1644418180000|2022-02-09 14:49:40|824.3|822.8|824.3|822.8|824.3|822.8|824|822.5|0
1644418190000|2022-02-09 14:49:50||823||822.8||823||822.8|5
1644418200000|2022-02-09 14:50:00|824|823|824|822.8|824|823|824|822.5|0
1644418210000|2022-02-09 14:50:10|823.8|822.5|824.3|822.8|824.3|822.8|823.5|822.3|0
1644418220000|2022-02-09 14:50:20|824|822.5|824.3|822.8|824.3|822.8|824|822.5|0
1644418230000|2022-02-09 14:50:30|824|822.5|824|822.8|824|822.8|824|822.5|0
1644418240000|2022-02-09 14:50:40||822.5||822.8||822.8||822.5|0
1644418250000|2022-02-09 14:50:50|823.8|822.5|824|822.5|824|822.8|823.8|822.3|0
1644418260000|2022-02-09 14:51:00|823.8|822.3|824|822.5|824.3|822.8|823.8|822.3|2
1644418270000|2022-02-09 14:51:10||822.8||822.8||822.8||822.5|0
1644418280000|2022-02-09 14:51:20|823.8|822.5|823.8|822.3|824|822.8|823.8|822.3|0
1644418290000|2022-02-09 14:51:30|824|822.5|824|822.8|824|822.8|824|822.5|0
1644418300000|2022-02-09 14:51:40|824.3|822.5|824.3|822.8|824.3|822.8|824.3|822.5|0
1644418310000|2022-02-09 14:51:50|824|823|824.5|823|824.8|823|824|822.8|1
1644418320000|2022-02-09 14:52:00|824.8|823.3|824.5|823|824.8|823.3|824.5|823|0
1644418330000|2022-02-09 14:52:10|824.3|822.8|824.3|822.8|824.3|823|824.3|822.8|0
1644418340000|2022-02-09 14:52:20|824|822.5|824|822.3|824|822.5|824|822.3|0
1644418350000|2022-02-09 14:52:30|823.8|822|823.5|822|824|822|823.5|822|0
1644418360000|2022-02-09 14:52:40|823.8|822.3|824|822.5|824|822.5|823.8|822.3|2
1644418370000|2022-02-09 14:52:50|823.8|822.3|824|822.5|824|822.5|823.8|822.3|0
1644418380000|2022-02-09 14:53:00|824.3|822.8|824.3|822.8|824.3|822.8|824|822.5|0
1644418390000|2022-02-09 14:53:10|824.5|823|824.5|823|824.5|823|824.5|823|0
1644418400000|2022-02-09 14:53:20|824.8||824.8||824.8||824.8||0
1644418410000|2022-02-09 14:53:30|824.5|823.3|824.8|823.3|824.8|823.3|824.5|823|0
1644418420000|2022-02-09 14:53:40||823||823||823||823|0
1644418430000|2022-02-09 14:53:50|824.5|823.3|824.5|823|824.8|823.3|824.5|823|0
1644418440000|2022-02-09 14:54:00|824.8|823.3|824.8|823.3|824.8|823.5|824.8|823.3|0
1644418450000|2022-02-09 14:54:10||823.5||823.3||823.5||823.3|0
1644418460000|2022-02-09 14:54:20||823.5||823.3||823.5||823.3|0
1644418470000|2022-02-09 14:54:30||823.5||823.5||823.5||823.3|0
1644418480000|2022-02-09 14:54:40||823.3||823.5||823.5||823.3|0
1644418490000|2022-02-09 14:54:50||823.3||823.3||823.3||823.3|0
1644418500000|2022-02-09 14:55:00||823.5||823.3||823.5||823.3|0
1644418520000|2022-02-09 14:55:20||823.5||823.3||823.5||823.3|0
1644418530000|2022-02-09 14:55:30||823.5||823.3||823.5||823.3|0
1644418540000|2022-02-09 14:55:40|825|823.5|825.3|823.5|825.3|823.5|825|823.3|5
1644418550000|2022-02-09 14:55:50|825|823.8|825|823.5|825.3|823.8|825|823.5|2
1644418560000|2022-02-09 14:56:00|825.3||825||825.3||825||0
1644418570000|2022-02-09 14:56:10|||||||||1
1644418580000|2022-02-09 14:56:20|824.8|823.3|824.8|823.3|824.8|823.5|824.8|823.3|0
1644418590000|2022-02-09 14:56:30|825|823.5|824.8|823.5|825|823.5|824.8|823.3|0
1644418600000|2022-02-09 14:56:40|825|823.3|825.3|823.5|825.3|823.8|824.8|823.3|0
1644418610000|2022-02-09 14:56:50|825|823.8|825.3|823.5|825.3|823.8|825|823.5|9
1644418620000|2022-02-09 14:57:00|825|823.8|825|823.5|825.3|823.8|825|823.5|0
1644418630000|2022-02-09 14:57:10|824.8|823.3|824.8|823.5|825|823.5|824.8|823.3|0
1644418640000|2022-02-09 14:57:20|825|823.3|824.8|823.5|825|823.5|824.8|823.3|0
1644418650000|2022-02-09 14:57:30||823.3||823.3||823.3||823|0
1644418660000|2022-02-09 14:57:40|824.5|823|824.5|823.3|824.8|823.3|824.5|823|0
1644418670000|2022-02-09 14:57:50|824.8|823.5|825|823.5|825|823.5|824.8|823.3|0
1644418680000|2022-02-09 14:58:00|824.8||825||825||824.8||0
1644418700000|2022-02-09 14:58:20|825.3||825.3||825.3||825.3||0
1644418710000|2022-02-09 14:58:30|825|823.8|825.3|823.8|825.3|824|825|823.5|0
1644418720000|2022-02-09 14:58:40||824||824||824||824|20
1644418730000|2022-02-09 14:58:50||823.8||824||824||823.8|0
1644418740000|2022-02-09 14:59:00||823.8||824||824||823.8|0
1644418750000|2022-02-09 14:59:10||823.8||824||824||823.8|0
1644418760000|2022-02-09 14:59:20||823.8||824||824||823.8|0
1644418770000|2022-02-09 14:59:30||823.8||823.8||824||823.8|0
1644418780000|2022-02-09 14:59:40||824||823.8||824||823.8|7
1644418790000|2022-02-09 14:59:50|825|823.5|825|823.5|825|823.5|824.8|823.5|0
1644418800000|2022-02-09 15:00:00|824.8||825||825||824.8||0
1644418810000|2022-02-09 15:00:10|824.8|823.3|824.8|823.3|825|823.5|824.8|823.3|0
1644418820000|2022-02-09 15:00:20|825|823.5|824.8|823.3|825|823.5|824.8|823.3|0
1644418830000|2022-02-09 15:00:30|824.5|823.5|825|823.5|825|823.5|824.5|823.5|0
1644418880000|2022-02-09 15:01:20|824.8|823.3|824.8|823.5|824.8|823.5|824.8|823.3|1
1644418890000|2022-02-09 15:01:30||823.3||823.3||823.5||823.3|0
1644418910000|2022-02-09 15:01:50||823.5||823.3||823.5||823.3|5
1644418920000|2022-02-09 15:02:00||823.5||823.3||823.5||823.3|0
1644418930000|2022-02-09 15:02:10|825|823.5|825|823.5|825|823.5|824.8|823.3|2
1644418940000|2022-02-09 15:02:20|825.3|823|824.5|823|825.3|823|824.5|823|24
1644418950000|2022-02-09 15:02:30|||||||||1
1644418960000|2022-02-09 15:02:40|824.3|822.8|824|822.5|824.3|823|824|822.5|2
1644418970000|2022-02-09 15:02:50|824.3|822.8|824.3|823|824.3|823|824.3|822.5|2
1644418980000|2022-02-09 15:03:00|824.5|822.8|824.3|822.8|824.5|823|824.3|822.8|0
1644418990000|2022-02-09 15:03:10|824|822.5|824|822.5|824|822.5|824|822.5|2
1644419000000|2022-02-09 15:03:20|824.3|822.8|824|822.5|824.3|822.8|823.8|822.3|0
1644419010000|2022-02-09 15:03:30|823.8|822.3|823.8|822.3|823.8|822.3|823.8|822|0
1644419020000|2022-02-09 15:03:40|823.5|822|823.8|822.3|823.8|822.3|823.5|822|0
1644419030000|2022-02-09 15:03:50|823.5|822|824|822.3|824|822.5|823.5|822|0
1644419040000|2022-02-09 15:04:00||822.5||822.5||822.8||822.5|5
1644419050000|2022-02-09 15:04:10|823.8|822.3|823.5|822|823.8|822.3|823.5|822|2
1644419060000|2022-02-09 15:04:20|823.3|821.8|823|821.3|823.3|822|822.8|821.3|1
1644419070000|2022-02-09 15:04:30|822.8|821.5|822.5|821|823|821.5|822.3|820.8|35
1644419080000|2022-02-09 15:04:40||820.8||820.8||821||820.8|0
1644419090000|2022-02-09 15:04:50||821||820.8||821||820.8|0
1644419100000|2022-02-09 15:05:00|822.8|821|822.8|821.3|822.8|821.3|822.5|820.8|0
1644419110000|2022-02-09 15:05:10|822.5|821|822.5|821|822.8|821.3|822.5|821|0
1644419120000|2022-02-09 15:05:20|822.3|820.8|823|821.5|823|821.5|822.3|820.8|0
1644419130000|2022-02-09 15:05:30|823.3|821.8|822.8|821.5|823.3|821.8|822.8|821.5|0
1644419140000|2022-02-09 15:05:40|822.5|821.3|822.5|821.3|822.5|821.5|822.5|821.3|0
1644419150000|2022-02-09 15:05:50|822.8|821.5|822.8|821.3|822.8|821.5|822.5|821.3|0
1644419160000|2022-02-09 15:06:00|823|821.5|822.8|821.5|823|821.5|822.8|821.3|0
1644419170000|2022-02-09 15:06:10|823|821.3|823|821.8|823|821.8|823|821.3|0
1644419180000|2022-02-09 15:06:20|823.3|821.5|823|821.5|823.3|821.8|823|821.5|1
1644419190000|2022-02-09 15:06:30|822.8|821.3|822.8|821.3|822.8|821.5|822.8|821.3|0
1644419200000|2022-02-09 15:06:40||821.5||821.3||821.5||821.3|0
1644419210000|2022-02-09 15:06:50|823|821.5|823|821.5|823|821.5|823|821.5|0
1644419220000|2022-02-09 15:07:00|822.8|821.8|823|821.5|823|821.8|822.8|821.3|2
1644419230000|2022-02-09 15:07:10|822.8|821.3|823|821.5|823|821.5|822.8|821.3|0
1644419240000|2022-02-09 15:07:20|822.8|821.3|822.8|821.3|823|821.5|822.8|821.3|0
1644419250000|2022-02-09 15:07:30||821.5||821.5||821.5||821.5|0
1644419260000|2022-02-09 15:07:40|823||823||823||823||0
1644419270000|2022-02-09 15:07:50|823.3|821.8|823.5|822|823.5|822.3|823.3|821.8|0
1644419280000|2022-02-09 15:08:00|823.3|821.8|823.3|821.8|823.5|822.3|823.3|821.8|3
1644419300000|2022-02-09 15:08:20|823.5|821.5|823|821.5|823.5|821.5|823|821.5|0
1644419310000|2022-02-09 15:08:30|822.8||822.8||823||822.8||61
1644419320000|2022-02-09 15:08:40|822.5|821.3|822.5|821.3|822.5|821.3|822.5|821.3|18
1644419330000|2022-02-09 15:08:50|822.8|821.5|822.8|821.5|822.8|821.5|822.8|821.5|0
1644419340000|2022-02-09 15:09:00|822.5|821.3|822.5|821.3|822.5|821.3|822.5|821.3|3
1644419350000|2022-02-09 15:09:10|822.3|821|822.5|821|822.5|821|822.3|821|8
1644419360000|2022-02-09 15:09:20|822.3|821.3|822.8|821.3|822.8|821.3|822.3|821.3|0
1644419370000|2022-02-09 15:09:30|822.5|821.5|823|821.5|823|821.8|822.5|821.5|1
1644419380000|2022-02-09 15:09:40|822.8||823||823.3||822.8||0
1644419390000|2022-02-09 15:09:50|823.3|821.3|822.8|821.5|823.3|821.5|822.8|821.3|0
1644419400000|2022-02-09 15:10:00|823|821.8|822.5|821.3|823|821.8|822.5|821.3|0
1644419410000|2022-02-09 15:10:10|822.8|821.5|823|821.5|823|821.5|822.8|821.5|2
1644419420000|2022-02-09 15:10:20|822.8|821.3|822.8|821.5|823|821.5|822.8|821.3|31
1644419430000|2022-02-09 15:10:30|823|821.3|822.8|821.5|823|821.5|822.8|821.3|1
1644419440000|2022-02-09 15:10:40||821.3||821.3||821.5||821.3|0
1644419450000|2022-02-09 15:10:50||821.5||821.3||821.5||821.3|0
1644419460000|2022-02-09 15:11:00|822.5|821.5|823|821.5|823|821.5|822.5|821.5|0
1644419470000|2022-02-09 15:11:10|822.8|821.3|822.8|821.3|823|821.3|822.8|821.3|15
1644419480000|2022-02-09 15:11:20|823|821.5|822.8|821.3|823|821.5|822.8|821|0
1644419490000|2022-02-09 15:11:30|823|821.5|822.8|821.3|823|821.5|822.8|821.3|0
1644419500000|2022-02-09 15:11:40|823|821.5|823|821.5|823|821.5|822.8|821.3|0
1644419510000|2022-02-09 15:11:50|822.8|821.3|823|821.5|823|821.5|822.8|821.3|4
1644419520000|2022-02-09 15:12:00|||||||||1
1644419530000|2022-02-09 15:12:10|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.5|0
1644419550000|2022-02-09 15:12:30||821.5||821.8||821.8||821.5|0
1644419560000|2022-02-09 15:12:40|823|821.5|823|821.5|823.3|821.5|823|821.5|0
1644419570000|2022-02-09 15:12:50|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|5
1644419580000|2022-02-09 15:13:00|823||823.3||823.3||823||0
1644419590000|2022-02-09 15:13:10|823||823||823.3||823||0
1644419600000|2022-02-09 15:13:20|823.3|821.5|823.3|821.8|823.3|821.8|823.3|821.5|5
1644419610000|2022-02-09 15:13:30|823.5||823.3||823.5||823.3||0
1644419620000|2022-02-09 15:13:40|823.5|822|823.3|821.8|823.5|822|823.3|821.8|0
1644419630000|2022-02-09 15:13:50|823.5|822|823.8|822.5|824|822.5|823.5|821.8|0
1644419640000|2022-02-09 15:14:00|824|822.3|824|822.5|824|822.8|824|822.3|0
1644419650000|2022-02-09 15:14:10|823.8||824||824||823.8||0
1644419660000|2022-02-09 15:14:20|823.8||823.8||823.8||823.8||0
1644419670000|2022-02-09 15:14:30||822.3||822.5||822.5||822.3|0
1644419680000|2022-02-09 15:14:40|823.5|822.3|823.5|822|823.5|822.5|823.5|822|0
1644419690000|2022-02-09 15:14:50|823.8|822.3|823.5|822|823.8|822.3|823.5|822|12
1644419700000|2022-02-09 15:15:00|823.8|822.3|823.5|822|823.8|822.3|823.5|822|0
1644419710000|2022-02-09 15:15:10|823.8||823.8||823.8||823.5||0
1644419720000|2022-02-09 15:15:20|823.5|822.3|823.5|822|823.5|822.3|823.5|822|0
1644419740000|2022-02-09 15:15:40|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|0
1644419750000|2022-02-09 15:15:50|823|821.5|823|821.5|823.3|821.8|823|821.3|0
1644419760000|2022-02-09 15:16:00|822.8|821.3|823|821.5|823|821.5|822.8|821.3|1
1644419770000|2022-02-09 15:16:10||821.8||821.5||821.8||821.5|4
1644419780000|2022-02-09 15:16:20|||||||||1
1644419800000|2022-02-09 15:16:40|822.8|821.3|822.5|821|822.8|821.3|822.5|821|0
1644419810000|2022-02-09 15:16:50|822.8|821.3|822.8|821.3|822.8|821.3|822.8|821.3|1
1644419820000|2022-02-09 15:17:00|823|821.5|823|821.5|823|821.5|823|821.3|0
1644419830000|2022-02-09 15:17:10|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|0
1644419840000|2022-02-09 15:17:20||821.5||821.5||821.8||821.5|0
1644419850000|2022-02-09 15:17:30||821.8||821.8||821.8||821.5|0
1644419860000|2022-02-09 15:17:40|||||||||4
1644419870000|2022-02-09 15:17:50||821.5||821.8||821.8||821.5|0
1644419900000|2022-02-09 15:18:20|823|821.5|823|821.5|823|821.5|823|821.5|0
1644419920000|2022-02-09 15:18:40|822.8|821.3|821.8|820.3|822.8|821.3|821.8|820.3|407
1644419930000|2022-02-09 15:18:50|822|820.8|822|820.8|822|820.8|822|820.8|1
1644419940000|2022-02-09 15:19:00|821.8|820.5|822|820.8|822|820.8|821.8|820.3|4
1644419950000|2022-02-09 15:19:10|821.8|820.5|822|820.5|822|820.8|821.8|820.3|1
1644419960000|2022-02-09 15:19:20|821.8|820.8|821.8|820.3|822|820.8|821.8|820.3|14
1644419970000|2022-02-09 15:19:30|821.5||821.8||822||821.5||11
1644419980000|2022-02-09 15:19:40|822|820.5|822|820.5|822|820.5|821.8|820.5|0
1644419990000|2022-02-09 15:19:50||820.3||820.5||820.5||820.3|0
1644420000000|2022-02-09 15:20:00|821.8|820.3|822|820.3|822|820.5|821.8|820.3|0
1644420010000|2022-02-09 15:20:10|821.8|820.5|821.8|820.5|821.8|820.5|821.5|820.5|2
1644420020000|2022-02-09 15:20:20|822|820.8|822|820.5|822|820.8|822|820.5|0
1644420030000|2022-02-09 15:20:30|821.8|820.8|822|820.8|822|820.8|821.8|820.5|1
1644420040000|2022-02-09 15:20:40|822.3||822.3||822.3||822.3||1
1644420050000|2022-02-09 15:20:50|||||||||4
1644420060000|2022-02-09 15:21:00|822.5|821|822.5|821|822.5|821|822.5|821|2
1644420070000|2022-02-09 15:21:10|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|9
1644420090000|2022-02-09 15:21:30|||||||||3
1644420100000|2022-02-09 15:21:40|822|820.5|822|820.5|822|820.8|821.8|820.3|0
1644420110000|2022-02-09 15:21:50|822.3|820.8|822.3|820.8|822.3|821|822.3|820.8|1
1644420120000|2022-02-09 15:22:00|822|821|822.3|820.8|822.3|821|822|820.8|0
1644420130000|2022-02-09 15:22:10|822.5|821|823|821.5|823|821.5|822.5|821|7
1644420140000|2022-02-09 15:22:20|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.5|5
1644420160000|2022-02-09 15:22:40|||||||||5
1644420170000|2022-02-09 15:22:50|823|821.3|822.5|821|823|821.3|822.5|821|0
1644420190000|2022-02-09 15:23:10|822.3|820.8|822.3|820.8|822.3|820.8|822.3|820.8|0
1644420200000|2022-02-09 15:23:20|822.5|821|822.5|821|822.5|821|822.5|821|6
1644420220000|2022-02-09 15:23:40|822.8|821.5|822.8|821.5|823|821.5|822.8|821.5|2
1644420230000|2022-02-09 15:23:50|823||823||823||822.8||0
1644420240000|2022-02-09 15:24:00|823.3|821.8|823.3|821.8|823.3|822|823|821.5|0
1644420250000|2022-02-09 15:24:10|823|821.5|823|821.5|823.3|821.5|823|821.5|0
1644420260000|2022-02-09 15:24:20|822.8|821.8|822.8|821.3|823|821.8|822.8|821.3|0
1644420270000|2022-02-09 15:24:30|823|821.5|823|821.5|823|821.5|822.8|821.5|0
1644420280000|2022-02-09 15:24:40|822.8||822.8||822.8||822.8||0
1644420290000|2022-02-09 15:24:50|823|821.3|822.8|821.3|823|821.3|822.8|821.3|0
1644420360000|2022-02-09 15:26:00|823.3|822|823.5|822|823.5|822.3|823.3|822|0
1644420370000|2022-02-09 15:26:10||822.3||822||822.3||822|0
1644420380000|2022-02-09 15:26:20|823.3|821.8|823.3|821.8|823.3|821.8|823.3|821.8|0
1644420390000|2022-02-09 15:26:30|||||||||1
1644420400000|2022-02-09 15:26:40|823.5|822|823.3|821.8|823.5|822|823.3|821.8|3
1644420410000|2022-02-09 15:26:50|823.5|822|823.5|822.3|823.5|822.3|823.5|822|15
1644420420000|2022-02-09 15:27:00|823.8|822.5|823.8|822.3|824|822.5|823.8|822.3|1
1644420430000|2022-02-09 15:27:10||822.5||822.3||822.5||822.3|0
1644420440000|2022-02-09 15:27:20|824|822.5|824|822.5|824|822.5|824|822.5|0
1644420450000|2022-02-09 15:27:30|824.3|822.8|824.3|822.8|824.3|822.8|824.3|822.8|0
1644420460000|2022-02-09 15:27:40|824||824||824||824||0
1644420470000|2022-02-09 15:27:50|823.8|822.5|823.8|822.5|823.8|822.5|823.8|822.5|6
1644420480000|2022-02-09 15:28:00|824|822.3|823.8|822.3|824|822.5|823.8|822.3|7
1644420490000|2022-02-09 15:28:10|823.5||823.5||823.5||823.5||0
1644420500000|2022-02-09 15:28:20|823.8||823.5||823.8||823.5||0
1644420510000|2022-02-09 15:28:30|823.3|822|823.3|821.8|823.5|822|823.3|821.8|4
1644420520000|2022-02-09 15:28:40|823.5|822|823.5|822|823.5|822|823.5|821.8|0
1644420530000|2022-02-09 15:28:50|823.3||823.3||823.3||823.3||0
1644420540000|2022-02-09 15:29:00|823|821.8|823|821.5|823|821.8|823|821.5|18
1644420550000|2022-02-09 15:29:10||821.8||821.8||821.8||821.8|0
1644420570000|2022-02-09 15:29:30|822.8|821.5|823.3|821.5|823.3|821.5|822.8|821.5|17
1644420600000|2022-02-09 15:30:00|824|822.5|826.3|824.8|826.3|824.8|824|822.5|4
1644420610000|2022-02-09 15:30:10|826.5|824.5|826.3|824.8|826.8|825|826.3|824.3|3
1644420620000|2022-02-09 15:30:20|826|824.5|826|824.5|826.3|824.5|825.8|824.3|0
1644420630000|2022-02-09 15:30:30|826.3|824.8|827|825.5|827|825.5|826|824.8|53
1644420640000|2022-02-09 15:30:40|827.8|826.3|827.3|825.5|827.8|826.3|827.3|825.3|47
1644420650000|2022-02-09 15:30:50|827.5|825.8|827.8|826.3|827.8|826.3|827.5|825.8|61
1644420660000|2022-02-09 15:31:00|827.3|826|827.8|826|828.3|826.5|827.3|825.5|4
1644420670000|2022-02-09 15:31:10|827.5|826.3|827.3|826|827.8|826.3|827.3|825.5|0
1644420680000|2022-02-09 15:31:20|827.8|826.3|827|825.5|827.8|826.3|827|825.5|34
1644420690000|2022-02-09 15:31:30|826.8|825.3|826.8|825.3|827|825.5|826.8|825.3|0
1644420700000|2022-02-09 15:31:40|827|825.5|826.3|824.8|827.3|826|826.3|824.8|65
1644420710000|2022-02-09 15:31:50|826.5|825|826.8|825.3|826.8|825.3|826.3|825|0
1644420720000|2022-02-09 15:32:00|827|825|827.8|826.3|827.8|826.3|827|825|2
1644420730000|2022-02-09 15:32:10|827.5|826|827.3|825.8|827.5|826|827|825.5|16
1644420740000|2022-02-09 15:32:20|827|825.5|826.8|825.3|827.3|825.8|826.5|825.3|11
1644420750000|2022-02-09 15:32:30|826.5|825.5|826.3|825|826.8|825.5|826.3|825|32
1644420760000|2022-02-09 15:32:40|826|824.8|826|824.5|826|825|826|824.5|0
1644420770000|2022-02-09 15:32:50|825.8|824.8|826.3|824.8|826.3|824.8|825.8|824.3|1
1644420780000|2022-02-09 15:33:00|826|824.5|826.5|825|826.5|825|826|824.5|0
1644420790000|2022-02-09 15:33:10|827|825.3|827|825.5|827.3|825.8|826.8|825.3|0
1644420800000|2022-02-09 15:33:20|826.8|825.8|827|825.5|827.3|825.8|826.8|825.5|3
1644420810000|2022-02-09 15:33:30|827.3|825.8|827.3|825.8|827.3|825.8|827|825.5|0
1644420820000|2022-02-09 15:33:40|827.5|826.3|827.5|826|827.8|826.3|827.3|825.8|2
1644420830000|2022-02-09 15:33:50|827.3|825.8|827|825.5|827.5|825.8|827|825.5|9
1644420840000|2022-02-09 15:34:00|827.3|825.8|826.8|825.3|827.3|825.8|826.8|825.3|0
1644420850000|2022-02-09 15:34:10|827|825.5|826.8|825.3|827|825.5|826.8|825.3|0
1644420860000|2022-02-09 15:34:20|827|825.5|826.8|825.3|827|825.5|826.8|825.3|0
1644420870000|2022-02-09 15:34:30|826.5|825|827|825.3|827|825.3|826.5|825|0
1644420880000|2022-02-09 15:34:40|826.8|825|826.8|825.3|827|825.5|826.5|825|0
1644420890000|2022-02-09 15:34:50|827|825.5|827|825.5|827|825.5|826.8|825.3|0
1644420900000|2022-02-09 15:35:00|827.3|825.8|827.3|825.8|827.3|825.8|827|825.5|0
1644420910000|2022-02-09 15:35:10|827.5|826|827.5|826|827.8|826.3|827.3|825.8|0
1644420920000|2022-02-09 15:35:20|827.3|825.8|827.3|825.8|827.5|826|827.3|825.8|0
1644420930000|2022-02-09 15:35:30|827.5|826|827.5|826|827.5|826.3|827.5|825.8|0
1644420940000|2022-02-09 15:35:40|827.8|826.3|827.3|825.8|827.8|826.3|827.3|825.8|0
1644420950000|2022-02-09 15:35:50|827.5|826|827.3|825.8|827.5|826.3|827.3|825.8|21
1644420960000|2022-02-09 15:36:00|827.5|826|827.5|826|827.5|826.3|827.3|826|1
1644420970000|2022-02-09 15:36:10|827.3|826.3|827|825.5|827.5|826.3|827|825.5|0
1644420980000|2022-02-09 15:36:20|827.3|825.8|826.8|825.3|827.3|825.8|826.8|825.3|0
1644420990000|2022-02-09 15:36:30|827|825.5|827.3|825.8|827.3|825.8|827|825.5|0
1644421000000|2022-02-09 15:36:40|827.5|826|827.3|825.8|827.5|826|827.3|825.8|0
1644421010000|2022-02-09 15:36:50|827.5||827.3||827.5||827.3||0
1644421020000|2022-02-09 15:37:00|827.5|826|827|825.5|827.5|826|827|825.3|0
1644421030000|2022-02-09 15:37:10|827.3|825.3|827.3|825.8|827.3|825.8|827|825.3|1
1644421040000|2022-02-09 15:37:20|827|825.5|827.3|825.8|827.5|826.3|827|825.5|0
1644421050000|2022-02-09 15:37:30|827.5|826|827.5|826.3|827.8|826.3|827.5|826|0
1644421060000|2022-02-09 15:37:40|827.8|826|827.5|826|827.8|826.3|827.5|826|0
1644421070000|2022-02-09 15:37:50|827.3|825.8|827.3|825.8|827.5|826|827.3|825.8|0
1644421080000|2022-02-09 15:38:00|827.5|825.5|826.8|825.3|827.5|825.8|826.8|825.3|0
1644421090000|2022-02-09 15:38:10|827|825|826.8|825.3|827|825.3|826.5|825|0
1644421100000|2022-02-09 15:38:20|826.5|825|826.8|825.3|826.8|825.3|826.5|825|0
1644421110000|2022-02-09 15:38:30|827|825.5|826.8|825.3|827|825.5|826.8|825.3|0
1644421120000|2022-02-09 15:38:40|827|825.8|827|825.3|827|825.8|826.8|825.3|106
1644421130000|2022-02-09 15:38:50|826.8||826.8||826.8||826.8||0
1644421140000|2022-02-09 15:39:00|827|825.5|827|825.3|827|825.5|827|825.3|0
1644421150000|2022-02-09 15:39:10|827.3|825.5|827.3|825.8|827.3|825.8|827.3|825.3|0
1644421160000|2022-02-09 15:39:20|827|825.5|827.3|825.8|827.3|825.8|827|825.5|0
1644421170000|2022-02-09 15:39:30|827.5|826|827.8|826.3|827.8|826.3|827.5|826|38
1644421180000|2022-02-09 15:39:40|827.5|826|827.8|826.5|827.8|826.5|827.5|826|4
1644421190000|2022-02-09 15:39:50|828|826.3|827.5|826|828|826.3|827.3|825.8|9
1644421200000|2022-02-09 15:40:00|827.8|826.3|827.5|826|827.8|826.3|827.5|826|0
1644421210000|2022-02-09 15:40:10|827.8|826.3|827.8|826|827.8|826.3|827.5|826|10
1644421220000|2022-02-09 15:40:20|827.3|825.8|827.3|825.8|827.5|826|827.3|825.5|0
1644421230000|2022-02-09 15:40:30|827.5|826|827.5|826|827.5|826|827.3|825.8|0
1644421240000|2022-02-09 15:40:40|827.3||827.5||827.5||827.3||0
1644421250000|2022-02-09 15:40:50|827.3|825.8|827.8|826.3|827.8|826.3|827.3|825.8|0
1644421260000|2022-02-09 15:41:00|827.5|826|827.5|826|827.8|826|827.5|826|10
1644421270000|2022-02-09 15:41:10|||||||||10
1644421280000|2022-02-09 15:41:20|827.3|826.3|827.8|826.3|827.8|826.3|827.3|826|0
1644421290000|2022-02-09 15:41:30|827.5|826|828.3|826.5|828.3|826.8|827.5|826|0
1644421300000|2022-02-09 15:41:40|828||828||828.3||827.8||0
1644421310000|2022-02-09 15:41:50|827.8|826.3|828|826.5|828|826.5|827.8|826.3|28
1644421320000|2022-02-09 15:42:00|828.3|826.8|828.3|826.8|828.3|826.8|827.8|826.3|16
1644421330000|2022-02-09 15:42:10|828|826.5|827.8|826.3|828.3|826.8|827.8|826.3|1
1644421340000|2022-02-09 15:42:20|828||827.8||828||827.8||4
1644421350000|2022-02-09 15:42:30|828|826.5|828|826.5|828|826.5|828|826.5|65
1644421360000|2022-02-09 15:42:40|828.3|826.8|828.3|826.8|828.3|826.8|828|826.5|0
1644421370000|2022-02-09 15:42:50|828|826.5|828|826.3|828|826.5|827.8|826.3|2
1644421380000|2022-02-09 15:43:00|827.8||827.8||828||827.8||0
1644421390000|2022-02-09 15:43:10|827.5|826|827.5|826|827.8|826.3|827.5|826|0
1644421400000|2022-02-09 15:43:20|827.3|825.8|827.8|826|827.8|826.3|827.3|825.8|8
1644421410000|2022-02-09 15:43:30|827.5|826.3|828|826.5|828|826.5|827.5|826|0
1644421420000|2022-02-09 15:43:40|828.3|826.3|828|826.5|828.3|826.5|827.8|826.3|0
1644421440000|2022-02-09 15:44:00|828.3|826.8|828.3|826.8|828.3|827|828|826.8|20
1644421450000|2022-02-09 15:44:10|828.8|827|828.5|827|829|827.3|828.5|826.8|15
1644421460000|2022-02-09 15:44:20|828.8|827.3|829|827.3|829|827.5|828.8|827.3|0
1644421470000|2022-02-09 15:44:30|828.8|827.5|829|827.3|829|827.5|828.5|827|0
1644421480000|2022-02-09 15:44:40|829.5|827.8|828|826.8|829.5|828|828|826.5|195
1644421490000|2022-02-09 15:44:50|827.8|826.5|827.8|826.3|827.8|826.5|827.8|826.3|29
1644421500000|2022-02-09 15:45:00|828|826.8|828|826.8|828.3|826.8|828|826.5|2
1644421510000|2022-02-09 15:45:10|828.3|826.5|827.8|826.3|828.3|826.5|827.8|826.3|0
1644421520000|2022-02-09 15:45:20|828|826.5|828|826.8|828|826.8|828|826.5|0
1644421530000|2022-02-09 15:45:30|828.3|826.5|828|826.8|828.3|826.8|828|826.5|0
1644421540000|2022-02-09 15:45:40||826.5||826.5||826.8||826.5|0
1644421550000|2022-02-09 15:45:50|827.8|826.3|827.8|826.3|828|826.3|827.8|826.3|0
1644421560000|2022-02-09 15:46:00|828||827.8||828||827.8||0
1644421570000|2022-02-09 15:46:10|827.5|826|827.5|826|827.8|826.3|827.5|826|0
1644421580000|2022-02-09 15:46:20|827.8|826.3|827.8|826.3|827.8|826.3|827.8|826.3|0
1644421590000|2022-02-09 15:46:30|827.5|826|827.3|826|827.5|826|827.3|826|0
1644421600000|2022-02-09 15:46:40|827|825.8|827.3|825.8|827.3|825.8|827|825.8|1
1644421610000|2022-02-09 15:46:50|827|825.5|826.8|825.3|827|825.8|826.5|825|0
1644421620000|2022-02-09 15:47:00|826.5|825|826.5|825|826.8|825.3|826.5|825|0
1644421630000|2022-02-09 15:47:10|826.8|825.3|826.8|825.3|826.8|825.5|826.8|825|0
1644421640000|2022-02-09 15:47:20|827|825.5|827|825.5|827|825.5|826.8|825.5|0
1644421650000|2022-02-09 15:47:30|826.8|825.8|827|825.5|827|825.8|826.8|825.3|59
1644421660000|2022-02-09 15:47:40|827.3|825.8|827|825.5|827.3|825.8|827|825.5|0
1644421670000|2022-02-09 15:47:50|826.8|825.3|826.5|825|827|825.5|826.5|825|0
1644421680000|2022-02-09 15:48:00|826.8|824.8|826.8|825.5|826.8|825.5|826.8|824.8|0
1644421690000|2022-02-09 15:48:10|826.5|825.3|826.5|825|826.5|825.3|826.5|825|0
1644421700000|2022-02-09 15:48:20|826.8||826.8||826.8||826.8||0
1644421710000|2022-02-09 15:48:30|826.5|824.8|826.3|824.8|826.5|824.8|826.3|824.8|2
1644421720000|2022-02-09 15:48:40|826|824.5|826.3|824.5|826.3|824.8|826|824.3|0
1644421730000|2022-02-09 15:48:50|826|824.8|826|824.5|826.3|824.8|826|824.5|0
1644421740000|2022-02-09 15:49:00|825.8|824.3|826|824.5|826|824.5|825.8|824.3|0
1644421750000|2022-02-09 15:49:10|826.3|824.8|826.3|824.8|826.3|825|826|824.5|0
1644421760000|2022-02-09 15:49:20||825||824.8||825||824.8|0
1644421770000|2022-02-09 15:49:30|826|824.5|826|824.5|826|824.5|825.8|824.3|0
1644421780000|2022-02-09 15:49:40|826.3|824.8|825.8|824|826.3|824.8|825.5|824|0
1644421790000|2022-02-09 15:49:50|825.5|823.8|825.3|823.8|825.8|823.8|825|823.5|1
1644421800000|2022-02-09 15:50:00|825|823.5|824.5|823.3|825|823.8|824.5|823.3|18
1644421810000|2022-02-09 15:50:10|824.8|823|824.3|823|824.8|823|824.3|823|5
1644421820000|2022-02-09 15:50:20|824.5|822.8|824.5|823|824.5|823|824.3|822.8|9
1644421830000|2022-02-09 15:50:30|824.3|822.8|824.3|823|824.5|823|824.3|822.8|0
1644421840000|2022-02-09 15:50:40|824|822.8|824|822.5|824.3|823|824|822.5|0
1644421850000|2022-02-09 15:50:50|824.3|822.8|824|822.5|824.3|823|824|822.5|0
1644421860000|2022-02-09 15:51:00|824.3|822.3|824|822.5|824.3|822.5|824|822.3|0
1644421870000|2022-02-09 15:51:10|824.5|823|824.5|823|824.5|823|824.5|823|3
1644421880000|2022-02-09 15:51:20|824.8|822.8|824.3|822.8|824.8|823|824|822.5|0
1644421890000|2022-02-09 15:51:30|824.5|822.5|824.3|822.8|824.5|823|824.3|822.5|0
1644421900000|2022-02-09 15:51:40|824.5|823|824.5|823|824.5|823|824.5|822.8|0
1644421910000|2022-02-09 15:51:50|824.3|822.8|824.5|823|824.5|823|824.3|822.5|16
1644421920000|2022-02-09 15:52:00|824.3|822.8|824.8|823.3|824.8|823.3|824.3|822.8|0
1644421930000|2022-02-09 15:52:10||823||823.3||823.3||823|0
1644421940000|2022-02-09 15:52:20|824.5|823|824.8|823.3|824.8|823.3|824.5|823|0
1644421950000|2022-02-09 15:52:30|825|823.8|825.3|823.8|825.5|824|825|823.5|0
1644421960000|2022-02-09 15:52:40||823.5||823.8||823.8||823.5|0
1644421970000|2022-02-09 15:52:50|825.5|824|825.5|824|825.5|824|825.3|823.8|0
1644421980000|2022-02-09 15:53:00|825.8|823.8|825.8|824.5|826|824.5|825.5|823.8|1
1644421990000|2022-02-09 15:53:10|826|824.3|826|824.5|826|824.5|825.8|824.3|5
1644422000000|2022-02-09 15:53:20|825.8|824.8|825.8|824.3|825.8|824.8|825.8|824.3|0
1644422010000|2022-02-09 15:53:30|826|824.5|825.8|824.3|826|824.5|825.8|824.3|24
1644422020000|2022-02-09 15:53:40|826|824.5|826|824.5|826.5|824.8|825.8|824.3|17
1644422030000|2022-02-09 15:53:50|825.8|824.3|825|823.5|825.8|824.3|825|823.5|73
1644422040000|2022-02-09 15:54:00|824.8|823.8|824.5|823|824.8|823.8|824.5|823|0
1644422050000|2022-02-09 15:54:10|824.3|822.8|824.5|823|824.5|823|824.3|822.8|0
1644422060000|2022-02-09 15:54:20|824.8|823.3|824.8|823.3|825|823.5|824.8|823.3|25
1644422070000|2022-02-09 15:54:30|824.5|823.5|824.8|823.3|824.8|823.5|824.5|823|1
1644422080000|2022-02-09 15:54:40|825|823.5|825.5|823.8|825.5|823.8|825|823.5|0
1644422090000|2022-02-09 15:54:50|825.3|824|825.5|824|825.5|824|825.3|824|0
1644422100000|2022-02-09 15:55:00|825.8|824.3|825.8|824|825.8|824.3|825.8|824|0
1644422110000|2022-02-09 15:55:10|825.5|824.3|825.8|824.5|826|824.5|825.5|824|0
1644422120000|2022-02-09 15:55:20||824.3||824.3||824.5||824.3|0
1644422130000|2022-02-09 15:55:30|826|824.5|825.5|824.3|826|824.5|825.5|824.3|0
1644422140000|2022-02-09 15:55:40|825.8|824|825.8|824.3|825.8|824.3|825.5|824|0
1644422150000|2022-02-09 15:55:50|826|824.5|825.8|824.3|826|824.5|825.8|824.3|0
1644422160000|2022-02-09 15:56:00|825.5|824|825.8|824.3|825.8|824.3|825.5|824|30
1644422170000|2022-02-09 15:56:10|826|824.5|826|824.5|826|824.5|825.8|824.3|0
1644422180000|2022-02-09 15:56:20|825.8||826||826||825.8||5
1644422190000|2022-02-09 15:56:30|826.3|824.8|826.5|825|826.5|825|826.3|824.8|0
1644422200000|2022-02-09 15:56:40|826.3|824.8|826|824.8|826.3|825|826|824.5|0
1644422210000|2022-02-09 15:56:50|826.3|824.5|826.3|824.8|826.3|824.8|826.3|824.5|0
1644422220000|2022-02-09 15:57:00|826|824.5|826|824.5|826|824.8|826|824.5|0
1644422230000|2022-02-09 15:57:10|826.3|824.8|826.3|824.8|826.3|824.8|826|824.5|0
1644422240000|2022-02-09 15:57:20|826|824.5|826.3|824.8|826.3|824.8|826|824.5|0
1644422250000|2022-02-09 15:57:30||824.5||824.8||825||824.5|0
1644422260000|2022-02-09 15:57:40|826|824.5|826|824.5|826|824.5|825.8|824.3|0
1644422270000|2022-02-09 15:57:50|825.8|824.3|825.8|824|825.8|824.3|825.5|824|0
1644422280000|2022-02-09 15:58:00|825.5|824.3|826.3|824.8|826.3|824.8|825.5|824.3|0
1644422290000|2022-02-09 15:58:10|826|824.5|826|824.5|826.3|824.8|826|824.5|0
1644422300000|2022-02-09 15:58:20|826.3|824.8|826.3|824.8|826.5|825|826|824.8|10
1644422320000|2022-02-09 15:58:40|825.8|824.5|826|824.8|826|824.8|825.8|824.3|13
1644422330000|2022-02-09 15:58:50|826.3|824.5|826|824.5|826.3|824.5|826|824.5|2
1644422340000|2022-02-09 15:59:00|825.8|824.3|825.8|824.3|825.8|824.3|825.8|824.3|0
1644422350000|2022-02-09 15:59:10|826.3|824.5|826|824.5|826.3|824.8|826|824.3|142
1644422360000|2022-02-09 15:59:20|826.3|824.3|826|824.8|826.3|824.8|825.8|824.3|1
1644422370000|2022-02-09 15:59:30|826.3|824.5|826|824.5|826.3|824.5|826|824.5|0
1644422380000|2022-02-09 15:59:40|826.3|824.8|826.3|824.8|826.3|824.8|826.3|824.8|0
1644422390000|2022-02-09 15:59:50|826|824.5|826|824.5|826|824.5|825.8|824.5|0
1644422400000|2022-02-09 16:00:00|825.8|824.3|826|824.5|826|824.5|825.5|824.3|0
1644422410000|2022-02-09 16:00:10|825.8||825.8||825.8||825.8||0
1644422420000|2022-02-09 16:00:20|826.3|824.3|826.3|824.8|826.3|824.8|826|824.3|76
1644422430000|2022-02-09 16:00:30|826|824.5|826.5|825|826.5|825|826|824.5|1
1644422450000|2022-02-09 16:00:50|826.3|824.8|826.3|825|826.3|825|826.3|824.8|0
1644422460000|2022-02-09 16:01:00|826.5|824.8|826.3|824.8|826.5|824.8|826|824.8|3
1644422470000|2022-02-09 16:01:10|826.5|825|826.5|825.3|826.5|825.3|826.3|825|10
1644422480000|2022-02-09 16:01:20|826.3|825|826.3|824.8|826.3|825|826.3|824.8|0
1644422490000|2022-02-09 16:01:30|826.5|825|826.5|825|826.5|825|826.5|824.8|0
1644422500000|2022-02-09 16:01:40|826.8|825.3|827|825.5|827|825.5|826.5|825.3|14
1644422510000|2022-02-09 16:01:50|826.5|825|826.5|825|826.5|825|826.5|825|33
1644422520000|2022-02-09 16:02:00|826.8|825.3|826.5|825|826.8|825.3|826.5|825|0
1644422530000|2022-02-09 16:02:10|826.3|825.3|826.8|825.3|826.8|825.3|826.3|825.3|8
1644422540000|2022-02-09 16:02:20|827|825.5|827|825.5|827|825.5|826.8|825.3|51
1644422550000|2022-02-09 16:02:30|826.8|825.3|826.8|825.3|827|825.3|826.8|825.3|0
1644422560000|2022-02-09 16:02:40|826.5|825|826.8|825.3|826.8|825.3|826.5|825|0
1644422570000|2022-02-09 16:02:50|827|825.5|827|825.5|827.3|825.8|826.8|825.3|0
1644422580000|2022-02-09 16:03:00|827.3|825.8|826.8|825.3|827.3|825.8|826.8|825.3|0
1644422590000|2022-02-09 16:03:10|826.5|825|826.5|825|826.5|825|826.5|825|0
1644422600000|2022-02-09 16:03:20|826.8|825.3|826.5|825|826.8|825.3|826.5|825|0
1644422610000|2022-02-09 16:03:30|826.8|825.3|826.8|825.3|827|825.5|826.8|825.3|0
1644422620000|2022-02-09 16:03:40|826.5|825|826.8|825.3|826.8|825.3|826.5|825|0
1644422630000|2022-02-09 16:03:50|827|825.5|827|825.5|827|825.5|827|825.3|0
1644422640000|2022-02-09 16:04:00|826.8|825.3|826.8|825.5|827|825.5|826.8|825.3|0
1644422650000|2022-02-09 16:04:10|826.5|825|826.8|825.3|827|825.5|826.5|825|27
1644422660000|2022-02-09 16:04:20|826.5|825|826.8|825.3|826.8|825.3|826.5|825|0
1644422670000|2022-02-09 16:04:30|826.5|825|826.8|825.3|826.8|825.3|826.5|825|0
1644422680000|2022-02-09 16:04:40|826.5||826.8||826.8||826.5||0
1644422690000|2022-02-09 16:04:50|827|825.5|827|825.5|827|825.5|826.8|825.3|0
1644422700000|2022-02-09 16:05:00|827.3||827||827.3||827||0
1644422730000|2022-02-09 16:05:30|827.3|825.8|827.3|825.8|827.3|825.8|827|825.5|0
1644422740000|2022-02-09 16:05:40|827|826|827|825.5|827|826|827|825.5|15
1644422750000|2022-02-09 16:05:50|827.3|825.8|827.3|825.8|827.3|825.8|827|825.5|4
1644422760000|2022-02-09 16:06:00|827|825.5|827.3|825.8|827.5|826|827|825.5|53
1644422770000|2022-02-09 16:06:10|827.5|826|827.5|826|827.5|826.3|827.5|825.5|55
1644422780000|2022-02-09 16:06:20|827.8|826.3|827.8|826.3|828|826.8|827.8|826|4
1644422790000|2022-02-09 16:06:30|827.5|826|827.8|826.3|827.8|826.3|827.5|826|0
1644422800000|2022-02-09 16:06:40|827.5|826|827.5|826|827.8|826.3|827.5|826|0
1644422810000|2022-02-09 16:06:50||826.3||826||826.3||826|2
1644422820000|2022-02-09 16:07:00||826.3||826.3||826.3||826.3|0
1644422830000|2022-02-09 16:07:10|827.3|826|827.5|826|827.5|826|827.3|826|3
1644422840000|2022-02-09 16:07:20|827.3||827.3||827.3||827.3||0
1644422850000|2022-02-09 16:07:30|827.5||827.3||827.5||827.3||0
1644422860000|2022-02-09 16:07:40|827.5||827.5||827.5||827.3||0
1644422870000|2022-02-09 16:07:50|827.8|826.3|827.8|826.3|827.8|826.3|827.5|826.3|1
1644422880000|2022-02-09 16:08:00|827.5|826|827.8|826.3|827.8|826.3|827.3|826|0
1644422890000|2022-02-09 16:08:10|827.5|826|827.5|826|827.8|826.3|827.5|826|0
1644422900000|2022-02-09 16:08:20|827.3||827.3||827.5||827.3||0
1644422910000|2022-02-09 16:08:30|827.5||827.3||827.5||827.3||0
1644422920000|2022-02-09 16:08:40|827.5|825.8|827.3|825.8|827.5|825.8|827.3|825.8|2
1644422930000|2022-02-09 16:08:50|827.5|826|827.5|826|827.5|826.3|827.3|826|0
1644422940000|2022-02-09 16:09:00|827.3|825.8|827|825.8|827.5|826|827|825.8|0
1644422950000|2022-02-09 16:09:10|827.3|825.5|827|825.5|827.3|825.5|827|825.5|0
1644422960000|2022-02-09 16:09:20|826.8|825.3|826.5|825|826.8|825.3|826.5|825|0
1644422980000|2022-02-09 16:09:40|826.8|825.3|826.8|825.3|826.8|825.5|826.8|825.3|0
1644422990000|2022-02-09 16:09:50||825.5||825.3||825.5||825.3|0
1644423000000|2022-02-09 16:10:00|827|825.5|827|825.5|827|825.5|826.8|825.3|0
1644423020000|2022-02-09 16:10:20|827.3|825.8|827.3|825.8|827.3|825.8|827.3|825.5|0
1644423030000|2022-02-09 16:10:30|827.5|826|828|826.5|828|826.5|827.5|826|0
1644423040000|2022-02-09 16:10:40|827.8|826.3|827.8|826.3|827.8|826.3|827.8|826.3|10
1644423050000|2022-02-09 16:10:50|828||827.8||828||827.8||15
1644423060000|2022-02-09 16:11:00|828|826.5|828|826.3|828|826.5|828|826.3|0
1644423070000|2022-02-09 16:11:10|827.8|826.5|828|826.5|828|826.5|827.8|826.3|0
1644423080000|2022-02-09 16:11:20|827.8|826.3|827.8|826.3|828|826.3|827.8|826.3|19
1644423090000|2022-02-09 16:11:30|827.5|826|827.8|826.3|827.8|826.3|827.5|826|0
1644423100000|2022-02-09 16:11:40|827.5|826|827.3|825.8|827.5|826|827.3|825.8|0
1644423110000|2022-02-09 16:11:50|827.5|826|827.5|826|827.5|826|827.5|825.8|0
1644423120000|2022-02-09 16:12:00|827.3|825.8|827.3|825.8|827.5|826|827.3|825.8|0
1644423130000|2022-02-09 16:12:10|827.5|826|827.3|825.8|827.5|826|827.3|825.8|0
1644423140000|2022-02-09 16:12:20|827|825.5|827.3|825.8|827.3|825.8|827|825.5|0
1644423150000|2022-02-09 16:12:30|827|825.5|826.8|825.3|827|825.5|826.8|825.3|0
1644423160000|2022-02-09 16:12:40|827|825.5|827.5|826|827.5|826|827|825.5|0
1644423170000|2022-02-09 16:12:50|827.8|826.3|827.8|826.3|827.8|826.3|827.5|826|0
1644423200000|2022-02-09 16:13:20|827.5|826|827.8|826.3|827.8|826.3|827.5|826|0
1644423210000|2022-02-09 16:13:30|828|826.5|828|826.5|828|826.5|828|826.5|1
1644423220000|2022-02-09 16:13:40|828.3|826.8|828.3|826.8|828.3|826.8|828.3|826.8|0
1644423240000|2022-02-09 16:14:00|828.5|827|828.8|827.3|828.8|827.3|828.5|827|1
1644423250000|2022-02-09 16:14:10|829|827.5|829.3|827.8|829.3|827.8|829|827.3|10
1644423260000|2022-02-09 16:14:20|829.5|828|829.5|828.3|829.8|828.3|829.3|827.8|10
1644423270000|2022-02-09 16:14:30|829.8|828.5|829.8|828.3|830|828.5|829.8|828.3|56
1644423280000|2022-02-09 16:14:40|829.5|828|829.8|828.3|829.8|828.3|829.5|828|21
1644423290000|2022-02-09 16:14:50|829.5|828|829.8|828.3|829.8|828.3|829.5|828|49
1644423300000|2022-02-09 16:15:00|829.5|828|829.8|828.3|829.8|828.3|829.5|828|0
1644423310000|2022-02-09 16:15:10|829.5|828|829.8|828|829.8|828.3|829.5|828|0
1644423320000|2022-02-09 16:15:20|829.5|828.3|829.8|828.3|829.8|828.3|829.5|828.3|5
1644423330000|2022-02-09 16:15:30|830|828.5|830|828.5|830|828.8|830|828.5|5
1644423340000|2022-02-09 16:15:40|830.3|828.8|830.3|828.8|830.3|829|830.3|828.8|7
1644423350000|2022-02-09 16:15:50|830.5|829|830|828.5|830.5|829|830|828.5|1
1644423360000|2022-02-09 16:16:00|829.8|828.3|830|828.5|830|828.5|829.8|828.3|0
1644423370000|2022-02-09 16:16:10|830.3|828.8|829.8|828.3|830.3|828.8|829.5|828|21
1644423380000|2022-02-09 16:16:20|829.5||829.5||829.8||829.5||0
1644423390000|2022-02-09 16:16:30|829.8||829.8||829.8||829.8||0
1644423400000|2022-02-09 16:16:40|829.5||829.5||829.8||829.5||0
1644423410000|2022-02-09 16:16:50|829.3|828|829.3|828|829.3|828|829.3|828|1
1644423420000|2022-02-09 16:17:00|829.5|827.8|829.3|827.8|829.5|827.8|829|827.5|0
1644423430000|2022-02-09 16:17:10|829|827.5|829.3|828|829.5|828|829|827.5|15
1644423440000|2022-02-09 16:17:20|829.5|828.3|829.8|828.3|829.8|828.3|829.5|828|0
1644423450000|2022-02-09 16:17:30|829.5|828.5|829.5|828|829.5|828.5|829.5|828|2
1644423460000|2022-02-09 16:17:40|829.8|828.3|829.5|828|829.8|828.3|829.5|828|5
1644423470000|2022-02-09 16:17:50|829.3|827.8|829|827.8|829.3|827.8|829|827.8|0
1644423480000|2022-02-09 16:18:00|829.3|827.5|829.3|827.8|829.3|827.8|829.3|827.5|0
1644423490000|2022-02-09 16:18:10|829||829||829.3||829||0
1644423500000|2022-02-09 16:18:20|829.3|827.5|829|827.5|829.3|827.8|829|827.5|9
1644423510000|2022-02-09 16:18:30|828.8||828.8||828.8||828.8||0
1644423520000|2022-02-09 16:18:40|829||829||829||828.8||0
1644423530000|2022-02-09 16:18:50|829.3|827.8|829.3|827.8|829.3|827.8|829.3|827.8|17
1644423540000|2022-02-09 16:19:00|829.5|828|829.3|827.8|829.5|828|829.3|827.8|0
1644423550000|2022-02-09 16:19:10|829.5|828|829.5|828|829.5|828|829.3|827.8|3
1644423560000|2022-02-09 16:19:20|829.3|827.8|829.5|827.8|829.5|827.8|829.3|827.8|0
1644423570000|2022-02-09 16:19:30|829.3|828|829.5|828|829.5|828|829.3|828|0
1644423580000|2022-02-09 16:19:40|829.3|827.8|829.5|828|829.5|828|829.3|827.8|0
1644423590000|2022-02-09 16:19:50||827.8||828||828||827.8|0
1644423600000|2022-02-09 16:20:00|829.3|827.8|829.5|828|829.5|828|829.3|827.8|0
1644423610000|2022-02-09 16:20:10||827.8||828||828||827.8|0
1644423620000|2022-02-09 16:20:20|829.3|827.8|829.3|827.8|829.3|827.8|829.3|827.8|0
1644423630000|2022-02-09 16:20:30|829.5|828|829.5|828|829.5|828|829.5|828|0
1644423640000|2022-02-09 16:20:40|829.8|828.3|829.8|828.5|829.8|828.5|829.8|828.3|0
1644423650000|2022-02-09 16:20:50|829.5|828.3|829.8|828.3|829.8|828.3|829.5|828.3|3
1644423660000|2022-02-09 16:21:00|829.5|828|829.5|828|829.5|828|829.5|828|0
1644423700000|2022-02-09 16:21:40|829.8|827.8|829.8|828|829.8|828|829.5|827.8|0
1644423710000|2022-02-09 16:21:50|829.5|828.3|829.8|828.3|829.8|828.3|829.5|828|11
1644423720000|2022-02-09 16:22:00|829.5|828|829.8|828.3|829.8|828.3|829.5|828|0
1644423730000|2022-02-09 16:22:10|829.5|828|829.5|828|829.5|828|829.5|828|0
1644423740000|2022-02-09 16:22:20|829.3||829.3||829.5||829.3||0
1644423750000|2022-02-09 16:22:30|||||||||1
1644423760000|2022-02-09 16:22:40|829.5||829.3||829.5||829.3||5
1644423770000|2022-02-09 16:22:50|829|827.8|829.5|827.8|829.5|827.8|829|827.8|6
1644423780000|2022-02-09 16:23:00|829.3|828|829.3|828|829.5|828|829.3|828|0
1644423790000|2022-02-09 16:23:10|829.5|828.3|829.8|828.3|829.8|828.3|829.5|828|15
1644423800000|2022-02-09 16:23:20|830|828.5|829.8|828.5|830|828.8|829.8|828.3|45
1644423810000|2022-02-09 16:23:30|830|829|830.3|829|830.3|829|830|829|0
1644423820000|2022-02-09 16:23:40|830.5|828.8|830.8|829.5|830.8|829.5|830.3|828.8|184
1644423830000|2022-02-09 16:23:50|830.5|829.3|830.5|829|830.5|829.5|830.3|829|131
1644423840000|2022-02-09 16:24:00|830.3|829.3|830.5|829.3|830.8|829.3|830.3|829.3|7
1644423850000|2022-02-09 16:24:10|830.8|829.5|830.8|829.5|830.8|829.5|830.5|829.3|7
1644423860000|2022-02-09 16:24:20|830.5|829.3|830.5|829.3|830.5|829.5|830.5|829.3|10
1644423870000|2022-02-09 16:24:30|830.8|829.5|830.8|829.5|830.8|829.5|830.5|829.3|29
1644423880000|2022-02-09 16:24:40||829.3||829.3||829.5||829.3|49
1644423890000|2022-02-09 16:24:50|830.5|829.5|830.8|829.5|830.8|829.5|830.5|829.3|5
1644423900000|2022-02-09 16:25:00|830.5|829.3|830.8|829.5|830.8|829.5|830.5|829.3|28
1644423910000|2022-02-09 16:25:10|831|829.8|831.3|829.5|831.3|829.8|830.8|829.5|35
1644423920000|2022-02-09 16:25:20|831.5|829.8|831.8|830.3|831.8|830.3|831.3|829.8|41
1644423930000|2022-02-09 16:25:30|831.5|830|831.8|830.3|831.8|830.3|831.5|830|25
1644423940000|2022-02-09 16:25:40|831.5|830.5|831.5|830.3|831.5|830.5|831.5|830.3|15
1644423950000|2022-02-09 16:25:50|831.8|830.5|831.8|830.3|831.8|830.5|831.5|830.3|25
1644423960000|2022-02-09 16:26:00|831.5|830.5|832|830.5|832|830.5|831.5|830.3|164
1644423970000|2022-02-09 16:26:10|832.3|830.8|831.3|830|832.3|830.8|831.3|830|19
1644423980000|2022-02-09 16:26:20|831.5|829.8|830.5|828.8|831.5|830|829.5|827.8|58
1644423990000|2022-02-09 16:26:30|830.3||830.5||831||830.3||10
1644424000000|2022-02-09 16:26:40|831||830||831||830||0
1644424010000|2022-02-09 16:26:50|830.3|829|830|828.8|830.3|829|830|828.8|0
1644424020000|2022-02-09 16:27:00|830.3|828.5|829.8|828.5|830.3|828.5|829.8|828.5|3
1644424030000|2022-02-09 16:27:10|829.5|828.3|829.8|828.3|829.8|828.3|829.5|828.3|15
1644424040000|2022-02-09 16:27:20|830|828.5|829.8|828.5|830|828.5|829.8|828.5|24
1644424050000|2022-02-09 16:27:30|830||829.8||830||829.8||5
1644424060000|2022-02-09 16:27:40|830|828.8|829.8|828.5|830|828.8|829.8|828.5|2
1644424070000|2022-02-09 16:27:50|829.5|828|830.3|828.8|830.3|828.8|829.5|828|57
1644424080000|2022-02-09 16:28:00|830|828.5|829.8|828.5|830.3|829|829.8|828.5|69
1644424090000|2022-02-09 16:28:10|829.5|828.3|829.8|828.5|830|828.8|829.5|828.3|58
1644424100000|2022-02-09 16:28:20|830|828.8|829.5|828.3|830|828.8|829.5|828.3|57
1644424110000|2022-02-09 16:28:30|829.3|828|829.5|828.3|829.5|828.3|829|827.8|221
1644424120000|2022-02-09 16:28:40|829.8|828.5|829.8|828.5|829.8|828.5|829.8|828.5|49
1644424130000|2022-02-09 16:28:50|830|828.8|830.3|829|830.3|829|830|828.8|48
1644424140000|2022-02-09 16:29:00|830.5|829.3|830.8|829.5|830.8|829.5|830.3|829|44
1644424150000|2022-02-09 16:29:10|830.5|829.3|831|829.8|831.3|830|830.5|829.3|54
1644424160000|2022-02-09 16:29:20|830.8|829.5|831|829.8|831|829.8|830.8|829.3|12
1644424170000|2022-02-09 16:29:30|||||||||33
1644424180000|2022-02-09 16:29:40|831.3|830|831.3|830|831.5|830.3|831.3|830|63
1644424190000|2022-02-09 16:29:50|831|829.5|831.5|830|831.5|830.3|831|829.5|83
1646415220000|2022-03-04 17:33:40|1109|1107.5|1109.3|1108|1109.3|1108|1109|1107.5|2
1646415230000|2022-03-04 17:33:50|1109.5|1108.3|1109.8|1108.5|1109.8|1108.5|1109.5|1108.3|2
1646415240000|2022-03-04 17:34:00|1109.5|1108.3|1109.3|1107.8|1109.5|1108.3|1109.3|1107.8|10
1646415250000|2022-03-04 17:34:10|1109.5|1108|1109.5|1108|1109.5|1108.3|1109.3|1108|5
1646415260000|2022-03-04 17:34:20|1109.3|1107.8|1109.8|1108.3|1109.8|1108.5|1109.3|1107.8|6
1646415270000|2022-03-04 17:34:30|1110|1108.5|1109.8|1108.3|1110|1108.5|1109.8|1108.3|10
1646415280000|2022-03-04 17:34:40|1110|1108.5|1109.8|1108.3|1110|1108.5|1109.8|1108.3|2
1646415290000|2022-03-04 17:34:50|1109.5|1108.5|1109.8|1108.5|1109.8|1108.5|1109.3|1108|5
1646415300000|2022-03-04 17:35:00|1109.5|1108.3|1109.8|1108.3|1109.8|1108.5|1109.5|1108.3|8
1646415310000|2022-03-04 17:35:10|1109.5|1108|1110|1108.5|1110|1108.5|1109.5|1108|4
1646415320000|2022-03-04 17:35:20|1109.8|1108.3|1109.8|1108.3|1109.8|1108.5|1109.5|1108.3|5
1646415330000|2022-03-04 17:35:30||1108.5||1108.3||1108.5||1108.3|1
1646415340000|2022-03-04 17:35:40|1110|1108.8|1111.3|1109.8|1111.3|1109.8|1109.8|1108.8|15
1646415350000|2022-03-04 17:35:50|1111.5|1110|1112.3|1110.8|1112.3|1110.8|1111.5|1110|6
1646415360000|2022-03-04 17:36:00|1112.5|1111.3|1112|1110.8|1113|1111.5|1112|1110.8|40
1646415370000|2022-03-04 17:36:10||1110.5||1110.5||1110.8||1110.5|1
1646415390000|2022-03-04 17:36:30|1112.3||1112||1112.3||1112||1
1646415400000|2022-03-04 17:36:40|1111.8|1110.3|1111.8|1110.5|1111.8|1110.5|1111.5|1110|9
1646415410000|2022-03-04 17:36:50|1112|1110.3|1112|1110.5|1112.3|1110.5|1112|1110.3|0
1646415420000|2022-03-04 17:37:00|1112.3||1112||1112.3||1112||1
1646415430000|2022-03-04 17:37:10|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|8
1646415440000|2022-03-04 17:37:20|1111.3|1109.8|1109.5|1108|1111.3|1109.8|1109.5|1108|41
1646415450000|2022-03-04 17:37:30|1109.8|1108.3|1109.5|1108.3|1109.8|1108.5|1109.5|1108|15
1646415460000|2022-03-04 17:37:40|1109.8|1108|1109.5|1108|1109.8|1108.3|1109.5|1108|13
1646415470000|2022-03-04 17:37:50|1109.3|1108.3|1109.3|1108|1109.3|1108.3|1109.3|1108|5
1646415480000|2022-03-04 17:38:00|1109.5|1108.3|1109.3|1108|1109.5|1108.3|1108.8|1107.5|9
1646415490000|2022-03-04 17:38:10|1109|1107.8|1108.5|1107|1109|1108|1108.5|1107|4
1646415500000|2022-03-04 17:38:20|1108.3|1107.3|1107.8|1106.3|1108.3|1107.3|1107.8|1106|4
1646415510000|2022-03-04 17:38:30|1108|1106.5|1108.5|1107|1108.5|1107|1107.8|1106.3|3
1646415520000|2022-03-04 17:38:40|1108.3|1107.3|1110.8|1109.3|1110.8|1109.3|1108.3|1107.3|45
1646415530000|2022-03-04 17:38:50|1110.5|1109|1111.3|1109.8|1111.5|1110|1110.5|1109|20
1646415540000|2022-03-04 17:39:00|1111.5|1110|1111.5|1110.3|1111.8|1110.3|1111.5|1110|6
1646415550000|2022-03-04 17:39:10|1111.8|1110.8|1112.3|1110.8|1112.3|1110.8|1111.8|1110.3|15
1646415560000|2022-03-04 17:39:20|1112|1110.5|1112|1110.5|1112|1110.8|1111.8|1110.3|7
1646415570000|2022-03-04 17:39:30|1112.3|1110.8|1111.3|1110|1112.3|1110.8|1111.3|1110|16
1646415580000|2022-03-04 17:39:40|1111.5|1109.8|1112|1110.5|1112|1110.5|1111.5|1109.8|14
1646415590000|2022-03-04 17:39:50|1111.8|1110.3|1112|1110.5|1112.3|1111|1111.5|1110.3|20
1646415600000|2022-03-04 17:40:00|1111.8|1110.3|1110.8|1109.3|1111.8|1110.3|1110.8|1109.3|36
1646415610000|2022-03-04 17:40:10|1111|1109.5|1110.8|1109.5|1111|1109.5|1110.8|1109.3|9
1646415620000|2022-03-04 17:40:20|1111|1109.3|1112|1110.5|1112|1110.5|1111|1109.3|16
1646415630000|2022-03-04 17:40:30|1112.8|1111.3|1112.8|1111.3|1113|1111.8|1112.3|1110.8|21
1646415640000|2022-03-04 17:40:40|1113|1111.8|1113.5|1112|1113.8|1112.3|1113|1111.5|50
1646415650000|2022-03-04 17:40:50|1113.3|1111.8|1112.8|1111.3|1113.3|1111.8|1112.5|1111.3|5
1646415660000|2022-03-04 17:41:00|1113|1111.5|1113.5|1112|1113.5|1112|1112.5|1111.3|9
1646415670000|2022-03-04 17:41:10|1113|1111.8|1113|1111.5|1113|1111.8|1112.8|1111.3|6
1646415680000|2022-03-04 17:41:20|1112.8|1111.3|1112.5|1111|1112.8|1111.3|1112.5|1111|3
1646415690000|2022-03-04 17:41:30|1112.3|1111.3|1113.3|1112|1113.5|1112|1112.3|1111.3|7
1646415700000|2022-03-04 17:41:40|1113.5|1111.8|1113.8|1112.3|1113.8|1112.3|1113|1111.5|14
1646415710000|2022-03-04 17:41:50|1113.5|1112.5|1114|1112.5|1114|1112.5|1113.5|1112.3|6
1646415720000|2022-03-04 17:42:00|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114|1112.8|2
1646415730000|2022-03-04 17:42:10|1114.8|1113|1115|1113.5|1115|1113.8|1114.5|1113|17
1646415740000|2022-03-04 17:42:20|1114.8|1113.3|1114.8|1113.5|1114.8|1113.5|1114.5|1113.3|6
1646415750000|2022-03-04 17:42:30|1114.5|1113|1114.3|1112.8|1114.5|1113.3|1114|1112.8|20
1646415760000|2022-03-04 17:42:40|1114.5|1113|1114.5|1113|1114.5|1113|1114.3|1112.8|0
1646415770000|2022-03-04 17:42:50|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.5|1113.3|1
1646415780000|2022-03-04 17:43:00|1114.5|1113.5|1114.5|1113.3|1114.8|1113.5|1114.5|1113|8
1646415790000|2022-03-04 17:43:10|1114.8|1113.5|1114|1112.5|1114.8|1113.5|1114|1112.5|4
1646415800000|2022-03-04 17:43:20|1114.3|1112.8|1114|1112.5|1114.3|1113|1114|1112.5|9
1646415810000|2022-03-04 17:43:30|1113.8|1112.8|1113.3|1111.8|1114|1112.8|1113.3|1111.8|18
1646415820000|2022-03-04 17:43:40|1113.5|1112|1114|1112.5|1114|1112.5|1113.5|1111.8|9
1646415830000|2022-03-04 17:43:50|1113.8|1112.8|1114.3|1112.8|1114.3|1112.8|1113.8|1112.8|3
1646415840000|2022-03-04 17:44:00|1114|1112.5|1114.3|1112.8|1114.3|1112.8|1114|1112.5|6
1646415850000|2022-03-04 17:44:10|1114|1112.5|1114|1112.5|1114.3|1112.5|1113.8|1112.5|4
1646415860000|2022-03-04 17:44:20|1114.3|1112.8|1114.3|1113|1114.5|1113.3|1114.3|1112.8|8
1646415870000|2022-03-04 17:44:30|1114.5|1112.8|1114.3|1112.8|1114.5|1113|1114|1112.8|1
1646415880000|2022-03-04 17:44:40|1114|1112.5|1113.8|1112.5|1114|1112.8|1113.8|1112.3|41
1646415890000|2022-03-04 17:44:50|1114.3|1112.8|1114.3|1113|1114.5|1113|1114|1112.8|20
1646415900000|2022-03-04 17:45:00|1114.5|1112.8|1114.8|1113.3|1114.8|1113.5|1114.5|1112.8|26
1646415910000|2022-03-04 17:45:10|1114.5|1113.5|1114.8|1113.5|1114.8|1113.5|1114.5|1113|27
1646415920000|2022-03-04 17:45:20||1113.3||1113.5||1113.5||1113.3|4
1646415930000|2022-03-04 17:45:30|1114.5|1113.3|1114|1112.5|1114.5|1113.3|1113.8|1112.3|11
1646415940000|2022-03-04 17:45:40|1113.8|1112.3|1113.3|1112|1113.8|1112.3|1113.3|1111.8|13
1646415950000|2022-03-04 17:45:50|1113|1111.8|1114|1112.5|1114|1112.8|1113|1111.8|4
1646415960000|2022-03-04 17:46:00|1114.3|1112.8|1115.3|1113.8|1115.3|1113.8|1114.3|1112.8|23
1646415970000|2022-03-04 17:46:10|1115.5|1114|1115.3|1114|1115.5|1114|1115.3|1113.8|10
1646415980000|2022-03-04 17:46:20|1115.8|1113.8|1115.8|1114.3|1115.8|1114.3|1115.5|1113.8|18
1646415990000|2022-03-04 17:46:30|1115.5|1114|1115|1113.5|1115.8|1114|1115|1113.5|8
1646416000000|2022-03-04 17:46:40||1113.8||1113.5||1113.8||1113.5|1
1646416010000|2022-03-04 17:46:50|1114.8|1113.3|1114.8|1113.5|1114.8|1113.5|1114.8|1113.3|1
1646416020000|2022-03-04 17:47:00|1115|1113.8|1115|1113.5|1115.3|1113.8|1115|1113.5|6
1646416030000|2022-03-04 17:47:10|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1646416040000|2022-03-04 17:47:20|1115|1113.5|1114.8|1113.5|1115|1113.8|1114.8|1113.3|6
1646416050000|2022-03-04 17:47:30|1114.5|1113.3|1114.5|1113.3|1114.5|1113.5|1114.5|1113|4
1646416060000|2022-03-04 17:47:40|1114.3|1113|1114|1112.5|1114.3|1113|1114|1112.5|16
1646416070000|2022-03-04 17:47:50|1113.8|1112.8|1113.8|1112.5|1113.8|1112.8|1113.8|1112.5|3
1646416080000|2022-03-04 17:48:00|1113.5|1112.3|1114|1112.5|1114|1112.8|1113.5|1112|19
1646416090000|2022-03-04 17:48:10|1113.8|1112|1113.8|1112.3|1114|1112.5|1113.5|1112|14
1646416100000|2022-03-04 17:48:20|1113.5|1112.5|1113.3|1111.8|1113.5|1112.5|1113.3|1111.8|13
1646416110000|2022-03-04 17:48:30|1113|1111.5|1113.3|1111.8|1113.3|1111.8|1112.8|1111.5|31
1646416120000|2022-03-04 17:48:40|1113|1112|1113.8|1112.3|1113.8|1112.3|1113|1112|9
1646416130000|2022-03-04 17:48:50|1113.5|1112.5|1113.8|1112.3|1113.8|1112.5|1113.5|1112|7
1646416140000|2022-03-04 17:49:00|1113.5|1112.5|1115|1113.5|1115|1113.5|1113.5|1112.3|13
1646416150000|2022-03-04 17:49:10|1114.8|1113.3|1114.8|1113.3|1115|1113.3|1114.5|1113.3|7
1646416160000|2022-03-04 17:49:20|1115|1113.5|1114.8|1113.3|1115|1113.5|1114.5|1113.3|7
1646416170000|2022-03-04 17:49:30|1115|1113.5|1115.3|1113.8|1115.3|1113.8|1114.8|1113.5|30
1646416180000|2022-03-04 17:49:40|1115.8|1114|1116|1114.5|1116.3|1114.8|1115.8|1114|29
1646416190000|2022-03-04 17:49:50|1115.8|1114.3|1115|1113.5|1115.8|1114.3|1115|1113.5|6
1646416200000|2022-03-04 17:50:00|1115.3|1113.8|1114.8|1113.3|1115.3|1113.8|1114.5|1113.3|7
1646416210000|2022-03-04 17:50:10|1115|1113.5|1115|1113.5|1115|1113.5|1114.8|1113.5|0
1646416220000|2022-03-04 17:50:20|1114.8|1114|1114.3|1112.8|1115.3|1114|1114|1112.8|26
1646416230000|2022-03-04 17:50:30|1114|1113.3|1114.8|1113.3|1114.8|1113.5|1114|1113.3|9
1646416240000|2022-03-04 17:50:40|1115|1113.5|1115|1113.8|1115.3|1113.8|1115|1113.5|4
1646416250000|2022-03-04 17:50:50|1115.3|1113.5|1115.5|1114.3|1115.8|1114.3|1114.5|1113.3|17
1646416260000|2022-03-04 17:51:00|1115.8|1114.5|1116.3|1114.8|1116.3|1114.8|1115.8|1114.5|13
1646416270000|2022-03-04 17:51:10|1116|1114.5|1116|1114.5|1116.3|1114.8|1116|1114.5|1
1646416280000|2022-03-04 17:51:20|1116.3|1114.8|1115.8|1114.5|1116.3|1114.8|1115.8|1114.3|1
1646416290000|2022-03-04 17:51:30|1116|1114.8|1116.3|1114.8|1116.3|1115|1116|1114.8|6
1646416300000|2022-03-04 17:51:40|1116.5|1115|1116|1114.5|1116.5|1115|1116|1114.5|0
1646416310000|2022-03-04 17:51:50|1115.8|1114.3|1116.3|1114.8|1116.3|1114.8|1115.8|1114.3|2
1646416320000|2022-03-04 17:52:00|1116.5|1115|1116.5|1115|1116.5|1115|1116.3|1115|2
1646416330000|2022-03-04 17:52:10|1116.3|1114.8|1116|1114.8|1116.3|1114.8|1116|1114.5|2
1646416340000|2022-03-04 17:52:20|1116.3|1114.5|1116.5|1115|1116.5|1115.3|1116|1114.5|6
1646416350000|2022-03-04 17:52:30|1116.3|1114.8|1116.3|1114.8|1116.5|1114.8|1116|1114.8|1
1646416360000|2022-03-04 17:52:40|1116|1114.5|1116|1114.5|1116.3|1115|1116|1114.5|11
1646416370000|2022-03-04 17:52:50|1115.8|1114.3|1115.3|1113.8|1116|1114.3|1115.3|1113.8|12
1646416380000|2022-03-04 17:53:00|1115.5|1114|1115.5|1114.3|1115.5|1114.3|1115.3|1113.8|8
1646416390000|2022-03-04 17:53:10|1115.8|1114.5|1116.3|1115|1116.3|1115|1115.5|1114.5|5
1646416400000|2022-03-04 17:53:20|1116.5|1114.8|1116.3|1114.8|1116.5|1114.8|1116.3|1114.8|3
1646416410000|2022-03-04 17:53:30|1116.5|1115|1116.5|1115|1116.5|1115.3|1116.3|1115|1
1646416420000|2022-03-04 17:53:40|1116.3|1114.8|1116|1114.5|1116.5|1114.8|1116|1114.5|4
1646416430000|2022-03-04 17:53:50|1116.3|1114.8|1116.3|1114.8|1116.5|1115|1116|1114.5|6
1646416440000|2022-03-04 17:54:00|1116.5|1115|1115.8|1114.5|1116.5|1115|1115.8|1114.5|6
1646416450000|2022-03-04 17:54:10|1116|1114.8|1116|1114.8|1116.3|1115|1116|1114.8|3
1646416460000|2022-03-04 17:54:20|1116.3|1114.5|1116.3|1114.8|1116.5|1115|1116|1114.5|6
1646416470000|2022-03-04 17:54:30|1116|1115|1115.8|1114.3|1116.3|1115|1115.8|1114.3|14
1646416480000|2022-03-04 17:54:40|1115.5|1114.5|1115.3|1114|1115.8|1114.5|1115.3|1114|12
1646416490000|2022-03-04 17:54:50|1115.5|1113.8|1115.3|1114|1115.5|1114|1115.3|1113.8|19
1646416500000|2022-03-04 17:55:00|1115.5|1113.8|1115.3|1114|1115.5|1114.3|1115.3|1113.8|4
1646416510000|2022-03-04 17:55:10|1115|1113.8|1115.3|1114|1115.5|1114|1115|1113.8|11
1646416520000|2022-03-04 17:55:20|1115.5|1114.3|1115.5|1114.3|1115.8|1114.3|1115.3|1114.3|3
1646416530000|2022-03-04 17:55:30|1115.8|1114|1115.8|1114.3|1115.8|1114.3|1115.3|1113.8|7
1646416540000|2022-03-04 17:55:40|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|1
1646416550000|2022-03-04 17:55:50|1115.8|1114.3|1116|1114.5|1116|1114.5|1115.5|1114|3
1646416560000|2022-03-04 17:56:00|1115.8|1114.8|1115.8|1114.3|1116.3|1114.8|1115.8|1114.3|12
1646416570000|2022-03-04 17:56:10|1116|1114.5|1115.5|1114.3|1116|1114.5|1115.5|1114.3|1
1646416580000|2022-03-04 17:56:20|1115.3|1113.8|1115.3|1114|1115.3|1114|1115.3|1113.8|4
1646416590000|2022-03-04 17:56:30|1115.5|1113.8|1115.5|1114|1115.5|1114|1115.5|1113.8|5
1646416600000|2022-03-04 17:56:40||1114.3||1114.3||1114.3||1114|35
1646416610000|2022-03-04 17:56:50|1115.3|1114|1115|1113.8|1115.5|1114|1115|1113.5|9
1646416620000|2022-03-04 17:57:00|1114.5|1113.5|1114.3|1112.8|1114.5|1113.8|1114.3|1112.8|25
1646416630000|2022-03-04 17:57:10|1114.5|1113|1113.8|1112.3|1114.5|1113|1113.8|1112.3|22
1646416640000|2022-03-04 17:57:20|1114|1112.5|1114|1112.5|1114.3|1112.8|1113.8|1112.5|11
1646416650000|2022-03-04 17:57:30|1113.5|1112.3|1114|1112.8|1114.3|1112.8|1113.5|1112.3|7
1646416660000|2022-03-04 17:57:40|1114.3|1112.5|1114|1112.5|1114.3|1112.5|1114|1112.5|0
1646416670000|2022-03-04 17:57:50|1113.8|1112.3|1113.5|1112|1113.8|1112.5|1113.3|1112|6
1646416680000|2022-03-04 17:58:00|1113.8|1112.3|1113.5|1112.3|1113.8|1112.5|1113.5|1112|3
1646416690000|2022-03-04 17:58:10|1113.8|1112|1113.8|1112.3|1113.8|1112.3|1113.5|1112|1
1646416700000|2022-03-04 17:58:20|1114|1112.5|1114.3|1113|1114.5|1113|1114|1112.5|5
1646416710000|2022-03-04 17:58:30|1114.5|1112.8|1114.3|1112.8|1114.5|1113|1114|1112.8|10
1646416720000|2022-03-04 17:58:40|1114|1112.5|1114.5|1113|1114.5|1113|1114|1112.5|2
1646416730000|2022-03-04 17:58:50|1114.3|1112.8|1114.3|1112.8|1114.5|1112.8|1114.3|1112.8|5
1646416740000|2022-03-04 17:59:00|1113.8|1112.5|1113.8|1112.5|1114|1112.5|1113.8|1112.5|4
1646416750000|2022-03-04 17:59:10|1114|1112.3|1113.5|1112|1114|1112.5|1113.5|1112|13
1646416760000|2022-03-04 17:59:20|1113.3|1111.8|1113|1111.8|1113.3|1112|1113|1111.5|5
1646416770000|2022-03-04 17:59:30|1113.3|1112|1113.3|1111.8|1113.5|1112|1113.3|1111.8|3
1646416780000|2022-03-04 17:59:40|1113.5|1112|1113.3|1111.8|1113.5|1112|1113.3|1111.8|0
1646416790000|2022-03-04 17:59:50|1113|1111.5|1112.8|1111.3|1113.3|1111.5|1112.3|1111|6
1646416800000|2022-03-04 18:00:00|1113|1111.5|1112.3|1110.8|1113|1111.5|1112|1110.8|13
1646416810000|2022-03-04 18:00:10|1112|1110.5|1112.8|1111.3|1112.8|1111.3|1111.8|1110.3|69
1646416820000|2022-03-04 18:00:20|1112.5|1111|1112.8|1111.5|1113|1111.5|1112|1110.8|98
1646416830000|2022-03-04 18:00:30|1112.5|1111.3|1112.8|1111.5|1112.8|1111.5|1112.5|1111|87
1646416840000|2022-03-04 18:00:40|1113|1111.3|1113.8|1112.5|1114|1112.8|1113|1111.3|21
1646416850000|2022-03-04 18:00:50|1114|1112.3|1113.8|1112.5|1114|1112.8|1113.8|1112.3|5
1646416860000|2022-03-04 18:01:00|1114|1112.8|1114|1112.8|1114.3|1112.8|1114|1112.5|7
1646416870000|2022-03-04 18:01:10|1114.3|1113.3|1114|1112.8|1114.5|1113.3|1114|1112.8|7
1646416880000|2022-03-04 18:01:20|1113.8|1112.5|1113|1111.5|1113.8|1112.5|1113|1111.5|8
1646416890000|2022-03-04 18:01:30|1112.8|1111.3|1113|1111.5|1113|1111.8|1112.8|1111.3|4
1646416900000|2022-03-04 18:01:40|1113.3|1111.8|1113.3|1111.8|1113.5|1112|1113.3|1111.8|3
1646416910000|2022-03-04 18:01:50|1113.5|1112|1113.5|1112.3|1113.8|1112.3|1113.3|1111.8|0
1646416920000|2022-03-04 18:02:00|1113.3|1112|1113.3|1111.8|1113.3|1112|1112.5|1111.3|36
1646416930000|2022-03-04 18:02:10|1113.5|1112|1114|1112.5|1114|1112.5|1113.3|1112|4
1646416940000|2022-03-04 18:02:20|1114.3|1112.8|1114|1112.5|1114.5|1113|1113.8|1112.3|15
1646416950000|2022-03-04 18:02:30|1114.3|1112.8|1113.3|1111.8|1114.3|1112.8|1113.3|1111.8|60
1646416960000|2022-03-04 18:02:40|1113|1111.5|1113.3|1112|1113.3|1112|1112.8|1111.3|22
1646416970000|2022-03-04 18:02:50|1113.8|1112.5|1114.3|1113|1114.5|1113|1113.8|1112.5|12
1646416980000|2022-03-04 18:03:00|1114.5|1112.8|1114.5|1113.3|1114.8|1113.3|1114.3|1112.8|9
1646416990000|2022-03-04 18:03:10|1114.8|1113|1115|1113.8|1115|1113.8|1114.5|1113|3
1646417000000|2022-03-04 18:03:20|1115.3|1113.5|1115.3|1113.8|1115.3|1113.8|1115|1113.5|3
1646417010000|2022-03-04 18:03:30|1115.8|1114.3|1116.8|1115.3|1116.8|1115.3|1115.5|1114|43
1646417020000|2022-03-04 18:03:40|1117|1115.5|1117.5|1116.3|1117.8|1116.3|1116.8|1115.5|19
1646417030000|2022-03-04 18:03:50|1117.8|1116|1117.8|1116.3|1118|1116.5|1117.8|1116|6
1646417040000|2022-03-04 18:04:00|1118|1116.5|1117.3|1115.8|1118|1116.5|1117|1115.5|17
1646417050000|2022-03-04 18:04:10|1117|1116|1117.3|1115.8|1117.5|1116|1117|1115.8|5
1646417060000|2022-03-04 18:04:20|1117|1115.5|1117|1115.5|1117|1115.8|1116.5|1115.3|9
1646417070000|2022-03-04 18:04:30|1117.3|1115.8|1116.8|1115.3|1117.5|1116|1116.8|1115.3|3
1646417080000|2022-03-04 18:04:40|1117|1115.5|1117|1115.8|1117|1115.8|1117|1115.3|2
1646417090000|2022-03-04 18:04:50||1115.5||1115.8||1115.8||1115.5|4
1646417100000|2022-03-04 18:05:00|1117.5|1116|1117|1115.8|1117.5|1116|1117|1115.8|6
1646417110000|2022-03-04 18:05:10|1116.8|1115.5|1117|1115.5|1117|1115.8|1116.5|1115.3|6
1646417120000|2022-03-04 18:05:20|1117.3|1115.8|1117.5|1116|1117.5|1116|1117.3|1115.8|0
1646417130000|2022-03-04 18:05:30|1117.3|1115.8|1117.5|1116.3|1117.5|1116.3|1117.3|1115.8|0
1646417140000|2022-03-04 18:05:40|1117.8|1116|1117|1115.5|1117.8|1116|1117|1115.5|2
1646417150000|2022-03-04 18:05:50|1117.3|1115.8|1117.3|1116|1117.5|1116|1117.3|1115.8|1
1646417160000|2022-03-04 18:06:00|1117|1115.8|1117|1115.8|1117.3|1116|1117|1115.5|4
1646417170000|2022-03-04 18:06:10|1117.3|1115.3|1117|1115.5|1117.3|1115.8|1116.8|1115.3|2
1646417180000|2022-03-04 18:06:20|1116.8|1115.3|1117|1115.5|1117|1115.5|1116.8|1115.3|60
1646417190000|2022-03-04 18:06:30|1116.8|1115.3|1116|1114.5|1117|1115.3|1116|1114.5|3
1646417200000|2022-03-04 18:06:40|1116.3|1114.8|1116|1114.8|1116.5|1115|1115.8|1114.5|2
1646417210000|2022-03-04 18:06:50|1115.8|1114.5|1115.3|1113.8|1115.8|1114.5|1115|1113.5|46
1646417220000|2022-03-04 18:07:00|1115.5|1114|1115.5|1114.3|1115.8|1114.3|1115.5|1114|5
1646417230000|2022-03-04 18:07:10|1115.8|1114|1116.5|1115|1116.8|1115.3|1115.5|1114|45
1646417240000|2022-03-04 18:07:20|1116.8|1115.3|1116|1114.5|1116.8|1115.3|1115.8|1114.5|25
1646417250000|2022-03-04 18:07:30|1115.8|1114.3|1115.8|1114.3|1116|1114.5|1115.8|1114.3|10
1646417260000|2022-03-04 18:07:40|1116|1114.5|1116|1114.5|1116|1114.8|1116|1114.5|8
1646417270000|2022-03-04 18:07:50|1115.8|1114.8|1116|1114.5|1116|1114.8|1115.8|1114.5|0
1646417280000|2022-03-04 18:08:00|1116.3|1115|1116.3|1114.8|1116.5|1115|1116.3|1114.8|9
1646417290000|2022-03-04 18:08:10|1116|1114.5|1115.5|1114|1116|1114.5|1115.3|1114|49
1646417300000|2022-03-04 18:08:20|1115.3|1113.8|1114.8|1113.3|1115.3|1114|1114.8|1113.3|5
1646417310000|2022-03-04 18:08:30|1115|1113.5|1115|1113.5|1115|1113.5|1114.8|1113.3|1
1646417320000|2022-03-04 18:08:40|1115.3|1113.8|1114.5|1113|1115.3|1113.8|1114.3|1113|2
1646417330000|2022-03-04 18:08:50|1114.3|1112.8|1114.3|1112.8|1114.5|1112.8|1114|1112.5|9
1646417340000|2022-03-04 18:09:00|1114.5|1113|1114.8|1113.5|1115|1113.5|1114.3|1113|22
1646417350000|2022-03-04 18:09:10|1115|1114|1115.3|1114|1115.3|1114|1114.8|1114|5
1646417360000|2022-03-04 18:09:20|1115|1113.8|1114.3|1113|1115|1113.8|1114.3|1112.8|18
1646417370000|2022-03-04 18:09:30|1114.5|1113.3|1114.8|1113.3|1114.8|1113.3|1114.3|1112.8|24
1646417380000|2022-03-04 18:09:40|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1646417390000|2022-03-04 18:09:50|1114.3|1112.8|1114.3|1113|1114.5|1113|1114.3|1112.8|2
1646417400000|2022-03-04 18:10:00|1114.5|1113.3|1114.3|1112.8|1114.5|1113.3|1113.8|1112.5|9
1646417410000|2022-03-04 18:10:10|1114.5|1113|1114.3|1113|1114.5|1113|1114.3|1112.8|25
1646417420000|2022-03-04 18:10:20|1114.5|1113.3|1114.3|1113|1114.5|1113.3|1114.3|1113|3
1646417430000|2022-03-04 18:10:30|1114.5|1112.8|1115|1113.8|1115.8|1114.3|1114.5|1112.8|36
1646417440000|2022-03-04 18:10:40|1115.3|1113.5|1115.5|1114|1115.5|1114|1114.8|1113.5|4
1646417450000|2022-03-04 18:10:50|1115.8|1114.3|1115.8|1114.3|1116|1114.5|1115.3|1114|6
1646417460000|2022-03-04 18:11:00|1115.5|1114.5|1115.8|1114.3|1116|1114.5|1115.5|1114.3|2
1646417470000|2022-03-04 18:11:10|1116.3|1114.8|1116.5|1115|1116.5|1115.3|1116|1114.8|43
1646417480000|2022-03-04 18:11:20|1116|1114.8|1116.5|1115|1116.8|1115.3|1116|1114.8|5
1646417490000|2022-03-04 18:11:30|1116.8|1115.3|1116.5|1115|1116.8|1115.3|1116.3|1115|1
1646417500000|2022-03-04 18:11:40|1116.8|1115.3|1116.5|1115.3|1116.8|1115.3|1116.3|1115|6
1646417510000|2022-03-04 18:11:50|1116.8|1115.5|1117|1115.5|1117|1115.5|1116.5|1115.5|3
1646417520000|2022-03-04 18:12:00|1116.8|1115.3|1117.3|1115.8|1117.5|1116|1116.8|1115.3|6
1646417530000|2022-03-04 18:12:10||1116||1115.8||1116||1115.8|7
1646417540000|2022-03-04 18:12:20|1116.8|1115.3|1117|1115.8|1117|1115.8|1116.8|1115.3|13
1646417550000|2022-03-04 18:12:30|1117.3|1116|1117|1115.8|1117.3|1116|1117|1115.5|1
1646417560000|2022-03-04 18:12:40|1116.8|1115.5|1116.5|1115|1116.8|1115.5|1116.5|1115|14
1646417570000|2022-03-04 18:12:50|1116.8|1115.3|1116.8|1115.3|1116.8|1115.5|1116.5|1115|7
1646417580000|2022-03-04 18:13:00|1116.3|1114.8|1116.5|1115|1116.5|1115|1116.3|1114.8|7
1646417590000|2022-03-04 18:13:10|1116.3|1114.8|1116.5|1115|1116.5|1115|1116.3|1114.8|1
1646417600000|2022-03-04 18:13:20|1116.8|1115.3|1116.8|1115.3|1116.8|1115.5|1116.8|1115|2
1646417610000|2022-03-04 18:13:30|1117|1115.5|1117.5|1116|1117.5|1116|1117|1115.5|13
1646417620000|2022-03-04 18:13:40|1117.3|1116.3|1117.3|1116|1118|1116.5|1117.3|1116|15
1646417630000|2022-03-04 18:13:50|1117.5|1116.3|1117.8|1116.3|1117.8|1116.5|1117.3|1116.3|0
1646417640000|2022-03-04 18:14:00|1117.5|1116.5|1117.5|1116|1117.5|1116.5|1117.3|1116|5
1646417650000|2022-03-04 18:14:10|1117.8|1116.3|1118|1116.5|1118|1116.5|1117.8|1116.3|2
1646417660000|2022-03-04 18:14:20|1118.5|1116.8|1118.5|1117|1119|1117.5|1118.3|1116.8|49
1646417670000|2022-03-04 18:14:30|1118.3|1116.8|1118.3|1116.8|1118.5|1117|1118.3|1116.8|6
1646417680000|2022-03-04 18:14:40|1118.5|1117|1118|1116.8|1118.5|1117|1118|1116.5|6
1646417690000|2022-03-04 18:14:50|1118.3|1116.5|1118.3|1117|1118.5|1117|1118.3|1116.5|6
1646417700000|2022-03-04 18:15:00|1118.5|1116.8|1118.3|1117|1118.5|1117|1118.3|1116.8|1
1646417710000|2022-03-04 18:15:10|1118.5|1117.3|1118.8|1117.3|1118.8|1117.5|1118.5|1117.3|13
1646417720000|2022-03-04 18:15:20|1119|1117.5|1119|1117.5|1119.5|1118.3|1119|1117.5|15
1646417730000|2022-03-04 18:15:30|1119.3|1117.8|1119.3|1117.8|1119.3|1118|1118.5|1117|28
1646417740000|2022-03-04 18:15:40|1119|1117.5|1119.3|1117.8|1119.3|1118|1119|1117.5|8
1646417750000|2022-03-04 18:15:50|1119|1117.3|1119|1117.5|1119|1117.5|1118.8|1117.3|2
1646417760000|2022-03-04 18:16:00|1118.8|1117.8|1119|1117.5|1119|1117.8|1118.8|1117.5|1
1646417770000|2022-03-04 18:16:10|1119.3|1117.8|1119.5|1118|1119.5|1118.3|1119.3|1117.8|4
1646417780000|2022-03-04 18:16:20|1119.8|1118.3|1119|1117.5|1119.8|1118.3|1119|1117.5|6
1646417790000|2022-03-04 18:16:30||1117.8||1117.5||1117.8||1117.5|0
1646417800000|2022-03-04 18:16:40|1118.8|1117.3|1118.5|1117.3|1119|1117.3|1118.5|1117|18
1646417810000|2022-03-04 18:16:50|1118.8|1117.5|1118.8|1117.3|1119|1117.5|1118.8|1117.3|11
1646417820000|2022-03-04 18:17:00|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.3|4
1646417830000|2022-03-04 18:17:10|1119.3|1117.8|1118.5|1117.3|1119.3|1117.8|1118.5|1117|3
1646417840000|2022-03-04 18:17:20|1118.3|1117|1118|1116.5|1118.3|1117|1117.8|1116.5|13
1646417850000|2022-03-04 18:17:30|1117.8|1116.8|1118.8|1117.3|1118.8|1117.3|1117.8|1116.8|33
1646417860000|2022-03-04 18:17:40|1118.5|1117|1118.3|1116.8|1118.5|1117.3|1118.3|1116.8|2
1646417870000|2022-03-04 18:17:50|1118.5|1117|1118.8|1117.3|1118.8|1117.3|1118.3|1116.8|1
1646417880000|2022-03-04 18:18:00|1118.5|1117|1118.3|1117|1118.8|1117.3|1118.3|1116.8|17
1646417890000|2022-03-04 18:18:10|1118.5|1117.3|1118|1116.5|1119|1117.8|1118|1116.5|36
1646417900000|2022-03-04 18:18:20|1118.8|1116.8|1118.8|1117.3|1118.8|1117.3|1118.3|1116.5|14
1646417910000|2022-03-04 18:18:30|1119|1117.5|1118.5|1117|1119|1117.8|1118.5|1117|4
1646417920000|2022-03-04 18:18:40|1118.3|1117.3|1118.5|1117|1118.5|1117.3|1118.3|1117|3
1646417930000|2022-03-04 18:18:50|1117.8|1117.3|1117.3|1116|1117.8|1117.3|1117.3|1116|16
1646417940000|2022-03-04 18:19:00|1117.5|1115.8|1117.8|1116.3|1117.8|1116.5|1117.5|1115.8|8
1646417950000|2022-03-04 18:19:10|1117.5|1116|1117.5|1116|1117.5|1116.3|1117.5|1116|0
1646417960000|2022-03-04 18:19:20|1117.3|1116.3|1118|1116.5|1118|1116.8|1117.3|1116.3|19
1646417970000|2022-03-04 18:19:30|1118.3|1116.8|1118.3|1116.8|1118.3|1117|1117.8|1116.5|8
1646417980000|2022-03-04 18:19:40|1118.5|1117|1117.8|1116.3|1118.5|1117|1117.8|1116.3|5
1646417990000|2022-03-04 18:19:50|1117.5|1116.5|1117.8|1116.3|1118|1116.5|1117.5|1116.3|7
1646418000000|2022-03-04 18:20:00|1117.5|1116|1117.3|1116|1117.5|1116.3|1117.3|1116|1
1646418010000|2022-03-04 18:20:10|1117|1115.8|1117|1115.8|1117.3|1115.8|1117|1115.5|5
1646418020000|2022-03-04 18:20:20|1116.8|1115.5|1118|1116.5|1118|1116.5|1116.8|1115.5|8
1646418030000|2022-03-04 18:20:30|1117.8|1116.8|1118.5|1117|1118.5|1117|1117.8|1116.8|5
1646418040000|2022-03-04 18:20:40|1118.3|1117.3|1119|1117.5|1119|1117.8|1118.3|1117.3|6
1646418050000|2022-03-04 18:20:50|1118.8|1117.8|1118.8|1117.5|1119|1117.8|1118.8|1117.5|3
1646418060000|2022-03-04 18:21:00|1119|1117.3|1119|1117.8|1119|1117.8|1119|1117.3|2
1646418070000|2022-03-04 18:21:10|1118.8|1117.5|1119|1117.5|1119|1117.5|1118.8|1117.3|1
1646418080000|2022-03-04 18:21:20|1118.8|1117.3|1119.3|1117.8|1119.3|1118|1118.5|1117.3|6
1646418090000|2022-03-04 18:21:30|1119|1118|1119|1117.5|1119.3|1118|1118.8|1117.5|6
1646418100000|2022-03-04 18:21:40|1118.8|1117.8|1118.8|1117.3|1118.8|1117.8|1118.5|1117|5
1646418110000|2022-03-04 18:21:50|1119|1117.5|1118.8|1117.5|1119|1117.5|1118.8|1117.5|1
1646418120000|2022-03-04 18:22:00|1119|1117.3|1119.3|1117.8|1119.3|1117.8|1118.8|1117.3|17
1646418130000|2022-03-04 18:22:10|1119|1118|1118.5|1117|1119.3|1118|1118.5|1117|16
1646418140000|2022-03-04 18:22:20|1118.8|1117.3|1118.5|1117.3|1118.8|1117.3|1118.5|1117|2
1646418150000|2022-03-04 18:22:30|1118.3|1117|1118|1116.5|1118.3|1117|1118|1116.5|5
1646418160000|2022-03-04 18:22:40|1117.5|1116.8|1117.8|1116.3|1117.8|1116.8|1117.5|1116.3|14
1646418170000|2022-03-04 18:22:50|1118.5|1116.5|1117.8|1116.5|1118.5|1117|1117.8|1116.3|26
1646418180000|2022-03-04 18:23:00|1118|1116.8|1117.5|1116.3|1118.3|1116.8|1117.5|1116.3|8
1646418190000|2022-03-04 18:23:10|1117.8|1116.5|1117.8|1116.5|1117.8|1116.5|1117.5|1116.3|6
1646418200000|2022-03-04 18:23:20|1117.5|1116.3|1118.5|1117|1118.5|1117.3|1117.5|1116.3|5
1646418210000|2022-03-04 18:23:30|1118.8|1117.3|1119|1117.5|1119|1117.5|1118.5|1117.3|3
1646418220000|2022-03-04 18:23:40|1119.3|1117.8|1119|1117.8|1119.3|1117.8|1119|1117.5|4
1646418230000|2022-03-04 18:23:50|1119.3|1117.5|1119|1117.5|1119.3|1117.8|1119|1117.5|3
1646418240000|2022-03-04 18:24:00|1118.8||1119||1119||1118.8||5
1646418250000|2022-03-04 18:24:10|1118.8|1117.8|1118.8|1117.3|1118.8|1117.8|1118.8|1117.3|4
1646418260000|2022-03-04 18:24:20|1118.5|1117|1118|1116.5|1118.8|1117|1118|1116.5|2
1646418270000|2022-03-04 18:24:30|1117.8|1116.3|1117.3|1115.8|1117.8|1116.3|1117.3|1115.8|6
1646418280000|2022-03-04 18:24:40|1117|1115.5|1117.5|1116.3|1117.8|1116.5|1117|1115.5|3
1646418290000|2022-03-04 18:24:50|1117.3|1116|1117.5|1116.3|1117.8|1116.3|1117.3|1115.8|1
1646418300000|2022-03-04 18:25:00|1117.8|1116|1118.3|1116.8|1118.3|1116.8|1117.5|1116|5
1646418310000|2022-03-04 18:25:10|1118|1117|1118.5|1117|1118.8|1117.3|1118|1117|7
1646418320000|2022-03-04 18:25:20|1118.8|1117.3|1118.8|1117.5|1118.8|1117.5|1118.5|1117|2
1646418330000|2022-03-04 18:25:30|1119|1117.8|1119.3|1118|1119.3|1118|1118.8|1117.8|3
1646418340000|2022-03-04 18:25:40|1119.5|1117.8|1120.3|1119|1120.3|1119|1119.3|1117.8|40
1646418350000|2022-03-04 18:25:50|1120.5|1119.3|1120.8|1119.5|1121|1119.8|1120.5|1119|35
1646418360000|2022-03-04 18:26:00|1121|1119.3|1120.8|1119.3|1121|1119.5|1120.8|1119.3|8
1646418370000|2022-03-04 18:26:10|1121|1119.5|1121|1119.5|1121|1119.8|1120.8|1119.3|5
1646418380000|2022-03-04 18:26:20|1120.8|1119.8|1121.3|1119.8|1121.5|1120|1120.8|1119.5|9
1646418390000|2022-03-04 18:26:30|1121.5|1120|1121.3|1119.8|1121.5|1120|1121|1119.5|15
1646418400000|2022-03-04 18:26:40|1121.5|1120|1121.3|1119.8|1121.5|1120|1121.3|1119.8|7
1646418410000|2022-03-04 18:26:50|1121.5|1120|1121.5|1120.3|1121.8|1120.3|1121.5|1119.8|10
1646418420000|2022-03-04 18:27:00|1121.3|1120|1121|1119.8|1121.3|1120|1121|1119.8|13
1646418430000|2022-03-04 18:27:10|1121.3|1120|1121.3|1119.8|1121.5|1120|1121.3|1119.8|0
1646418440000|2022-03-04 18:27:20|1121.5|1120|1122|1120.5|1122|1120.5|1121.5|1120|4
1646418450000|2022-03-04 18:27:30|1121.8||1122||1122||1121.8||1
1646418460000|2022-03-04 18:27:40|1121.8|1120.3|1121.8|1120.3|1122|1120.5|1121.8|1120.3|2
1646418470000|2022-03-04 18:27:50|1121.5|1120.5|1121.5|1120.3|1121.8|1120.5|1121.5|1120|8
1646418480000|2022-03-04 18:28:00|1121.3|1120|1121.8|1120.5|1121.8|1120.5|1121.3|1120|3
1646418490000|2022-03-04 18:28:10|1122|1120.3|1121.5|1120|1122|1120.3|1121.3|1120|8
1646418500000|2022-03-04 18:28:20|1121.3|1120.3|1121.8|1120.3|1121.8|1120.3|1121.3|1120|2
1646418510000|2022-03-04 18:28:30|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.3|1
1646418520000|2022-03-04 18:28:40|1122.3|1120.8|1122|1120.8|1122.3|1120.8|1122|1120.5|4
1646418530000|2022-03-04 18:28:50|1122.3|1120.5|1122.5|1121|1122.5|1121.3|1122.3|1120.5|19
1646418540000|2022-03-04 18:29:00|1123|1121.3|1123|1121.5|1123.3|1121.8|1122.8|1121.3|18
1646418550000|2022-03-04 18:29:10|1123.3|1121.8|1123|1121.8|1123.5|1122|1123|1121.5|35
1646418560000|2022-03-04 18:29:20|1123.3|1122|1123.5|1122.3|1123.5|1122.3|1123.3|1121.8|25
1646418570000|2022-03-04 18:29:30|1123.3|1122|1123|1121.8|1123.5|1122.3|1122.8|1121.5|13
1646418580000|2022-03-04 18:29:40|1123.3|1122|1123.5|1122|1123.5|1122.3|1123.3|1121.8|4
1646418590000|2022-03-04 18:29:50|1123.3|1122.3|1123|1121.8|1123.3|1122.3|1122.8|1121.3|88
1646418600000|2022-03-04 18:30:00|1123.3|1121.5|1122.5|1121|1123.3|1121.5|1122.5|1121|20
1646418610000|2022-03-04 18:30:10|1122.3|1120.8|1122.5|1121|1122.5|1121|1121.3|1120|93
1646418620000|2022-03-04 18:30:20|1122.3|1121.3|1122.3|1120.8|1122.8|1121.3|1122.3|1120.8|70
1646418630000|2022-03-04 18:30:30|1122|1120.5|1122.3|1120.8|1122.5|1121|1122|1120.5|20
1646418640000|2022-03-04 18:30:40|1122|1120.5|1121|1119.5|1122|1120.5|1121|1119.5|33
1646418650000|2022-03-04 18:30:50|1120.5|1119|1121.8|1120.3|1121.8|1120.3|1120.3|1118.8|20
1646418660000|2022-03-04 18:31:00|1121.5|1120.5|1122|1120.5|1122|1120.5|1121.5|1120.5|8
1646418670000|2022-03-04 18:31:10|1122.5|1121|1123.5|1122|1123.5|1122|1122.5|1121|65
1646418680000|2022-03-04 18:31:20|1123.8|1122.3|1123|1121.5|1123.8|1122.3|1123|1121.5|23
1646418690000|2022-03-04 18:31:30|1122.5|1121.8|1122.5|1121|1122.5|1121.8|1122.5|1121|3
1646418700000|2022-03-04 18:31:40|1122.3|1120.8|1122.8|1121.3|1122.8|1121.3|1122|1120.5|10
1646418710000|2022-03-04 18:31:50|1123|1121.5|1123|1121.5|1123.3|1121.8|1122.8|1121.3|6
1646418720000|2022-03-04 18:32:00|1123.5|1121.8|1123.3|1122|1124|1122.5|1123.3|1121.8|19
1646418730000|2022-03-04 18:32:10|1123.5|1121.8|1123|1121.5|1123.8|1122.3|1123|1121.5|10
1646418740000|2022-03-04 18:32:20|1122.8|1121.3|1123|1121.5|1123|1121.5|1122.5|1121|13
1646418750000|2022-03-04 18:32:30|1122.8|1121.8|1122.8|1121.5|1123|1121.8|1122.3|1120.8|2
1646418760000|2022-03-04 18:32:40|1122.5|1121.3|1122.3|1121|1122.5|1121.3|1122.3|1121|5
1646418770000|2022-03-04 18:32:50|1123|1120.8|1122.8|1121.3|1123|1121.5|1122.5|1120.8|9
1646418780000|2022-03-04 18:33:00|1122.5|1121.5|1122.3|1121|1122.5|1121.5|1122.3|1120.8|3
1646418790000|2022-03-04 18:33:10|1122.5|1120.8|1122.8|1121.5|1122.8|1121.5|1122.5|1120.8|5
1646418800000|2022-03-04 18:33:20|1123|1121.3|1122.8|1121.3|1123|1121.3|1122.8|1121.3|1
1646418810000|2022-03-04 18:33:30|1122.5|1121|1121|1119.8|1122.5|1121|1121|1119.8|31
1646418820000|2022-03-04 18:33:40|1120.8|1119.3|1120.8|1119.5|1121|1119.5|1120.8|1119.3|26
1646418830000|2022-03-04 18:33:50|1120.5|1119.3|1120.5|1119|1120.8|1119.3|1120.5|1119|4
1646418840000|2022-03-04 18:34:00|1120.8|1119.3|1121.8|1120.3|1121.8|1120.5|1120.3|1119|34
1646418850000|2022-03-04 18:34:10|1122|1120.8|1121.5|1120|1122.3|1121|1121.5|1120|26
1646418860000|2022-03-04 18:34:20|1121.8|1120.3|1121.8|1120.3|1122|1120.5|1121.8|1120|6
1646418870000|2022-03-04 18:34:30|1121.5|1120.5|1121.8|1120.3|1121.8|1120.5|1121.5|1120.3|6
1646418880000|2022-03-04 18:34:40|1121.5|1120.5|1121.5|1120|1121.5|1120.5|1121.3|1120|26
1646418890000|2022-03-04 18:34:50|1121.3|1120.3|1121|1119.5|1121.5|1120.3|1120.8|1119.3|1
1646418900000|2022-03-04 18:35:00|1121.3|1120|1120.8|1119.5|1121.3|1120|1120.8|1119.5|16
1646418910000|2022-03-04 18:35:10|1120.5|1119.3|1120|1118.5|1120.5|1119.3|1120|1118.5|8
1646418920000|2022-03-04 18:35:20|1119.8|1118.3|1120.5|1119|1120.5|1119.3|1119.8|1118.3|9
1646418930000|2022-03-04 18:35:30|1120.8|1119.3|1121|1119.5|1121|1119.8|1120.8|1119.3|5
1646418940000|2022-03-04 18:35:40|1121.8|1120.3|1122.8|1121.3|1123|1121.5|1121.8|1120.3|20
1646418950000|2022-03-04 18:35:50|1122.5|1121|1122|1120.8|1122.5|1121|1122|1120.8|6
1646418960000|2022-03-04 18:36:00|1121.8|1120.5|1121.8|1120.3|1121.8|1120.5|1121.8|1120.3|5
1646418970000|2022-03-04 18:36:10|1121.5|1120|1121.5|1120|1121.5|1120|1121.3|1119.8|4
1646418980000|2022-03-04 18:36:20|1121.3|1119.8|1121.3|1120|1121.3|1120|1121.3|1119.8|0
1646418990000|2022-03-04 18:36:30|1121.5|1120.3|1121.5|1120|1121.5|1120.3|1121.5|1120|2
1646419000000|2022-03-04 18:36:40|1121.8|1120.5|1121.5|1120|1121.8|1120.5|1121.3|1119.8|2
1646419010000|2022-03-04 18:36:50|1121.3|1119.8|1121.3|1120|1121.5|1120|1121|1119.8|0
1646419020000|2022-03-04 18:37:00|1121|1119.8|1121.5|1120|1121.5|1120|1121|1119.5|2
1646419030000|2022-03-04 18:37:10|1121.8|1120.3|1121.3|1119.8|1121.8|1120.3|1121.3|1119.8|5
1646419040000|2022-03-04 18:37:20|1120.8|1119.3|1120.8|1119.5|1120.8|1119.5|1120.8|1119.3|7
1646419050000|2022-03-04 18:37:30|1120.5|1119.3|1119|1117.8|1120.5|1119.3|1119|1117.5|20
1646419060000|2022-03-04 18:37:40|1119.3|1117.3|1118.3|1116.8|1119.3|1117.5|1118.3|1116.8|13
1646419070000|2022-03-04 18:37:50|1118.5|1117|1119|1117.5|1119.3|1117.8|1118.5|1117|1
1646419080000|2022-03-04 18:38:00|1118.8|1117.3|1119.5|1118|1119.5|1118|1118.8|1117.3|8
1646419090000|2022-03-04 18:38:10|1119.8|1118.3|1120|1118.5|1120|1118.5|1119.5|1118.3|3
1646419100000|2022-03-04 18:38:20|1119.8|1118.3|1120.3|1118.8|1120.3|1118.8|1119.8|1118.3|2
1646419110000|2022-03-04 18:38:30|1120|1118.5|1120|1118.8|1120.3|1118.8|1120|1118.5|0
1646419120000|2022-03-04 18:38:40|1120.3|1119|1120|1118.5|1120.5|1119|1120|1118.5|5
1646419130000|2022-03-04 18:38:50|1120.3|1118.8|1120.8|1119.3|1121|1119.5|1120.3|1118.8|2
1646419140000|2022-03-04 18:39:00|1121|1119.5|1121.3|1119.8|1121.3|1120|1120.8|1119.5|6
1646419150000|2022-03-04 18:39:10|1121.5|1120|1121.5|1120|1121.8|1120.3|1121.5|1119.8|7
1646419160000|2022-03-04 18:39:20|1121.8|1120.3|1121.3|1120|1121.8|1120.3|1121.3|1119.8|0
1646419170000|2022-03-04 18:39:30|1121.5|1119.8|1121|1119.8|1121.5|1119.8|1121|1119.5|0
1646419180000|2022-03-04 18:39:40||1119.5||1119.5||1119.8||1119.5|3
1646419190000|2022-03-04 18:39:50|1121.3|1120|1121.8|1120.3|1121.8|1120.3|1121.3|1119.8|3
1646419200000|2022-03-04 18:40:00|1122|1120.5|1121.3|1119.8|1122|1120.5|1121.3|1119.8|1
1646419210000|2022-03-04 18:40:10|1121|1119.5|1120.8|1119.5|1121|1119.5|1120.8|1119.3|0
1646419220000|2022-03-04 18:40:20|1121|1119.3|1121.3|1119.8|1121.3|1119.8|1121|1119.3|1
1646419230000|2022-03-04 18:40:30|1121|1119.5|1120.5|1119|1121|1119.5|1120.5|1119|0
1646419240000|2022-03-04 18:40:40|1120.3|1118.8|1120|1118.8|1120.5|1119|1119.8|1118.3|1
1646419250000|2022-03-04 18:40:50|1120.3|1119|1120.3|1118.8|1120.5|1119|1120|1118.8|1
1646419260000|2022-03-04 18:41:00|1120|1119|1120.3|1118.8|1120.8|1119.3|1120|1118.8|4
1646419270000|2022-03-04 18:41:10|1120|1118.5|1120.5|1119.3|1120.5|1119.3|1120|1118.5|2
1646419280000|2022-03-04 18:41:20|1121|1119.8|1121.8|1120.5|1122|1120.5|1121|1119.8|4
1646419290000|2022-03-04 18:41:30|1122|1120.3|1122|1120.8|1122.5|1121|1122|1120.3|3
1646419300000|2022-03-04 18:41:40|1122.3|1121|1122.3|1121|1122.5|1121|1122.3|1120.8|0
1646419310000|2022-03-04 18:41:50|1122.5|1120.8|1122.5|1121|1122.5|1121|1122.3|1120.8|1
1646419320000|2022-03-04 18:42:00|1122.8|1121.3|1124|1122.5|1124|1122.5|1122.8|1121.3|16
1646419330000|2022-03-04 18:42:10|1124.3|1122.8|1124|1122.8|1124.3|1122.8|1123.8|1122.3|8
1646419340000|2022-03-04 18:42:20|1124.3|1122.5|1124|1122.8|1124.3|1122.8|1124|1122.5|5
1646419350000|2022-03-04 18:42:30|1123.8|1122.5|1123.3|1122|1123.8|1122.5|1123.3|1122|7
1646419360000|2022-03-04 18:42:40|1123|1121.8|1123.5|1122|1123.5|1122.3|1123|1121.5|5
1646419370000|2022-03-04 18:42:50|1123.3|1121.8|1123.5|1122|1123.5|1122|1123.3|1121.8|1
1646419380000|2022-03-04 18:43:00|1123.8|1122.3|1124.3|1122.8|1124.3|1122.8|1123.8|1122.3|14
1646419390000|2022-03-04 18:43:10|1123.8|1122.3|1123.3|1121.8|1123.8|1122.3|1123.3|1121.8|3
1646419400000|2022-03-04 18:43:20|1123.5|1122|1123.8|1122.5|1124.3|1122.8|1123.5|1122|4
1646419410000|2022-03-04 18:43:30||1122.3||1122.3||1122.3||1122.3|2
1646419420000|2022-03-04 18:43:40|1124|1122.5|1124.3|1122.8|1124.5|1123|1124|1122.5|7
1646419430000|2022-03-04 18:43:50|1124|1122.5|1123.5|1122.3|1124|1122.5|1123.3|1121.8|0
1646419440000|2022-03-04 18:44:00|1123.3|1122|1123.3|1122|1123.3|1122|1123|1121.8|3
1646419450000|2022-03-04 18:44:10|1123|1121.8|1123|1121.5|1123|1121.8|1123|1121.5|0
1646419460000|2022-03-04 18:44:20|1123.3|1121.8|1123.3|1121.8|1123.8|1122.3|1123.3|1121.8|5
1646419470000|2022-03-04 18:44:30|1123|1122|1123|1121.5|1123.3|1122|1122.8|1121.3|33
1646419480000|2022-03-04 18:44:40|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.5|0
1646419490000|2022-03-04 18:44:50|1123|1122|1123|1121.8|1123|1122|1123|1121.8|1
1646419500000|2022-03-04 18:45:00|1122.8|1121.3|1123|1121.5|1123|1121.5|1122.5|1121.3|25
1646419510000|2022-03-04 18:45:10|1123.3|1121.8|1122.8|1121.3|1123.3|1121.8|1122.8|1121.3|1
1646419520000|2022-03-04 18:45:20|1123|1121.5|1123.3|1121.8|1123.3|1121.8|1123|1121.3|24
1646419530000|2022-03-04 18:45:30|1123|1121.5|1123|1121.5|1123|1121.5|1122.8|1121.5|3
1646419540000|2022-03-04 18:45:40|1122.8|1121.3|1123|1121.5|1123|1121.5|1122.8|1121.3|2
1646419550000|2022-03-04 18:45:50|1123.5|1122|1123|1121.5|1123.5|1122|1123|1121.5|32
1646419560000|2022-03-04 18:46:00|1123.3|1121.8|1123.3|1121.8|1123.5|1122|1123|1121.8|4
1646419570000|2022-03-04 18:46:10|1123|1121.5|1122.8|1121.5|1123|1121.5|1122.8|1121.5|2
1646419580000|2022-03-04 18:46:20|1122.5|1121.3|1123.3|1121.8|1123.3|1121.8|1122.5|1121|57
1646419590000|2022-03-04 18:46:30|1123|1121.5|1122.5|1121.3|1123.3|1121.5|1122.5|1121.3|2
1646419600000|2022-03-04 18:46:40|1122.8|1121.5|1123|1121.8|1123|1121.8|1122.8|1121.5|10
1646419610000|2022-03-04 18:46:50|1122.8|1121.5|1122.8|1121.3|1122.8|1121.5|1122.5|1121.3|2
1646419620000|2022-03-04 18:47:00|1122.5|1121.5|1123|1121.5|1123|1121.5|1122.5|1121.3|12
1646419630000|2022-03-04 18:47:10|1122.8|1121.3|1122.5|1121.3|1123|1121.3|1122.5|1121|4
1646419640000|2022-03-04 18:47:20|1122.8|1121.5|1122.5|1121|1123|1121.5|1122.5|1121|10
1646419650000|2022-03-04 18:47:30|1122.3|1121.3|1122.3|1121|1122.3|1121.3|1122.3|1121|24
1646419660000|2022-03-04 18:47:40|1122.5|1121.3|1122.3|1121|1122.8|1121.5|1122.3|1121|1
1646419670000|2022-03-04 18:47:50|1122.5|1121.5|1122.8|1121.5|1122.8|1121.5|1122.5|1121.3|55
1646419680000|2022-03-04 18:48:00|1123|1121.8|1123|1121.5|1123|1121.8|1123|1121.5|8
1646419690000|2022-03-04 18:48:10|1122.8||1122.8||1123||1122.8||1
1646419700000|2022-03-04 18:48:20|1122.5|1121.3|1123|1121.5|1123.5|1122|1122.5|1121|37
1646419710000|2022-03-04 18:48:30|1122.8|1121.8|1122.5|1121|1122.8|1121.8|1122.5|1121|1
1646419720000|2022-03-04 18:48:40|1122.3|1120.8|1122.5|1121.3|1122.5|1121.3|1122|1120.5|4
1646419730000|2022-03-04 18:48:50|1122.8|1121|1122.8|1121.3|1123|1121.5|1122.5|1121|7
1646419740000|2022-03-04 18:49:00|1122.5|1121.5|1122.5|1121|1122.5|1121.5|1122.5|1121|2
1646419750000|2022-03-04 18:49:10|1122|1120.5|1122|1120.5|1122.3|1121|1122|1120.5|1
1646419760000|2022-03-04 18:49:20|1121.8|1120.3|1121.5|1120|1121.8|1120.3|1121.3|1120|11
1646419770000|2022-03-04 18:49:30|1121.3|1119.8|1120.5|1119.3|1121.5|1120|1120.5|1119|3
1646419780000|2022-03-04 18:49:40|1120.8|1119|1120.3|1119|1120.8|1119.3|1120.3|1118.8|0
1646419790000|2022-03-04 18:49:50|1120|1118.8|1119.8|1118.3|1120|1119|1119.8|1118.3|4
1646419800000|2022-03-04 18:50:00|1120|1118.5|1119.3|1117.8|1120|1118.5|1119.3|1117.8|12
1646419810000|2022-03-04 18:50:10|1119|1117.5|1119.3|1117.8|1119.3|1117.8|1118.8|1117.5|6
1646419820000|2022-03-04 18:50:20|1119|1118|1119.3|1117.8|1119.5|1118|1119|1117.8|5
1646419830000|2022-03-04 18:50:30|1119.5|1118|1118.8|1117.5|1119.8|1118.3|1118.8|1117.5|3
1646419840000|2022-03-04 18:50:40|1119|1117.3|1119.3|1117.8|1119.5|1118|1118.8|1117.3|7
1646419850000|2022-03-04 18:50:50|1119|1117.5|1119|1117.5|1119|1117.5|1118.5|1117|30
1646419860000|2022-03-04 18:51:00|1118.5|1117.3|1118.3|1116.8|1118.5|1117.3|1118.3|1116.8|3
1646419870000|2022-03-04 18:51:10|1118.5|1117|1118.3|1116.8|1118.8|1117.3|1118.3|1116.8|2
1646419880000|2022-03-04 18:51:20|1118|1116.5|1118.5|1117|1118.5|1117|1118|1116.5|2
1646419890000|2022-03-04 18:51:30|1118.8|1117.3|1118.8|1117.5|1118.8|1117.5|1118.5|1117.3|1
1646419900000|2022-03-04 18:51:40|1119|1117.8|1118.8|1117.5|1119.3|1117.8|1118.8|1117.5|0
1646419910000|2022-03-04 18:51:50|1119|1117.3|1119.8|1118.3|1119.8|1118.3|1119|1117.3|2
1646419920000|2022-03-04 18:52:00|1120|1118.5|1121|1119.5|1121|1119.5|1120|1118.5|15
1646419930000|2022-03-04 18:52:10|1120.8|1119.3|1120|1118.8|1121|1119.3|1120|1118.5|25
1646419940000|2022-03-04 18:52:20|1119.8|1118.5|1119|1117.5|1119.8|1118.8|1119|1117.5|22
1646419950000|2022-03-04 18:52:30|1118.8|1117.3|1118.5|1117|1118.8|1117.3|1118.3|1117|5
1646419960000|2022-03-04 18:52:40|1118.3|1116.8|1118|1116.5|1118.3|1116.8|1117.8|1116.3|3
1646419970000|2022-03-04 18:52:50|1118.3|1116.8|1118.5|1117|1118.5|1117|1118|1116.8|1
1646419980000|2022-03-04 18:53:00|1119|1117.5|1118.5|1117|1119|1117.5|1118.5|1117|4
1646419990000|2022-03-04 18:53:10|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|3
1646420000000|2022-03-04 18:53:20|1118.5|1117|1118.8|1117.3|1118.8|1117.3|1118.5|1117|2
1646420010000|2022-03-04 18:53:30|1118.5|1117|1118|1116.5|1118.5|1117|1117.8|1116.5|1
1646420020000|2022-03-04 18:53:40|1118.3|1117|1118.5|1117|1118.5|1117|1118.3|1117|11
1646420030000|2022-03-04 18:53:50|1118.3||1118.5||1118.5||1118.3||0
1646420040000|2022-03-04 18:54:00|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.5|1117|4
1646420050000|2022-03-04 18:54:10|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1646420060000|2022-03-04 18:54:20|1118.8|1117.3|1118.8|1117.3|1119|1117.3|1118.8|1117.3|0
1646420070000|2022-03-04 18:54:30|1119|1117.5|1118.8|1117.3|1119|1117.5|1118.8|1117.3|2
1646420080000|2022-03-04 18:54:40|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|1
1646420090000|2022-03-04 18:54:50|1118.8|1117.8|1119.5|1118|1119.5|1118|1118.8|1117.8|5
1646420100000|2022-03-04 18:55:00|1119.8|1118.3|1119.8|1118.5|1120|1118.5|1119.8|1118.3|0
1646420110000|2022-03-04 18:55:10|1120|1118.3|1119.8|1118.3|1120|1118.3|1119.8|1118.3|3
1646420120000|2022-03-04 18:55:20|1119.5|1118|1119.5|1118.3|1119.5|1118.3|1119.5|1118|1
1646420130000|2022-03-04 18:55:30|1119.3|1118|1119.3|1117.8|1119.3|1118|1119.3|1117.8|5
1646420140000|2022-03-04 18:55:40|1119|1117.5|1118.8|1117.5|1119|1117.8|1118.8|1117.3|3
1646420150000|2022-03-04 18:55:50|1118.5|1117.3|1118.3|1116.8|1118.5|1117.3|1118|1116.5|3
1646420160000|2022-03-04 18:56:00|1118.5|1117|1118.3|1116.8|1118.5|1117|1118.3|1116.8|7
1646420170000|2022-03-04 18:56:10|1118|1116.5|1118.3|1117|1118.5|1117|1118|1116.5|0
1646420180000|2022-03-04 18:56:20|1118.5|1116.8|1118.5|1117.3|1118.8|1117.3|1118.3|1116.8|3
1646420190000|2022-03-04 18:56:30|1118.8|1117|1118|1116.5|1118.8|1117|1118|1116.5|2
1646420200000|2022-03-04 18:56:40|1118.3|1116.8|1118|1116.5|1118.3|1116.8|1117.8|1116.3|0
1646420210000|2022-03-04 18:56:50|1118.5|1116.8|1118.5|1117|1118.5|1117|1118.5|1116.5|2
1646420220000|2022-03-04 18:57:00|1118.3|1117.3|1119|1117.5|1119.3|1117.8|1118.3|1117.3|7
1646420230000|2022-03-04 18:57:10|1119.3|1117.8|1119.3|1117.8|1119.5|1118|1119.3|1117.8|0
1646420240000|2022-03-04 18:57:20|1119|1118|1119.3|1117.8|1119.5|1118|1119|1117.5|0
1646420250000|2022-03-04 18:57:30|1119|1117.5|1119.3|1117.8|1119.3|1117.8|1119|1117.5|1
1646420260000|2022-03-04 18:57:40|1119|1117.5|1119|1117.5|1119.3|1117.8|1118.8|1117.3|1
1646420270000|2022-03-04 18:57:50|1118.8|1117.8|1119|1117.5|1119.3|1117.8|1118.8|1117.5|1
1646420280000|2022-03-04 18:58:00|1118.8|1117.8|1119|1117.5|1119|1117.8|1118.8|1117.5|2
1646420290000|2022-03-04 18:58:10|1118.8|1117.3|1119|1117.5|1119|1117.5|1118.5|1117.3|3
1646420300000|2022-03-04 18:58:20|1118.5|1117|1118.8|1117.5|1118.8|1117.5|1118.3|1116.8|5
1646420310000|2022-03-04 18:58:30|1119|1117.3|1118.8|1117.3|1119|1117.5|1118.8|1117.3|0
1646420320000|2022-03-04 18:58:40|1118.5|1117|1117.8|1116.3|1118.5|1117|1117.8|1116.3|0
1646420330000|2022-03-04 18:58:50|1118|1116.5|1118.3|1117|1118.5|1117|1118|1116.5|13
1646420340000|2022-03-04 18:59:00|1118|1116.8|1118.3|1116.8|1118.3|1116.8|1118|1116.5|3
1646420350000|2022-03-04 18:59:10|1118|1116.5|1118.3|1116.8|1118.3|1117|1117.8|1116.3|5
1646420360000|2022-03-04 18:59:20|1118|1116.5|1117.5|1116|1118|1116.8|1117.5|1116|27
1646420370000|2022-03-04 18:59:30|1117.3|1115.8|1117.3|1116|1117.5|1116.3|1117.3|1115.8|20
1646420380000|2022-03-04 18:59:40|1117.5|1116.3|1117.5|1116|1117.5|1116.3|1117|1115.8|3
1646420390000|2022-03-04 18:59:50|1117.3|1115.8|1117.5|1116|1117.5|1116|1117|1115.8|19
1646420400000|2022-03-04 19:00:00|1117.3|1116.3|1118|1116.5|1118|1116.5|1117.3|1116.3|13
1646420410000|2022-03-04 19:00:10|1117.8|1116.3|1117.5|1116|1118|1116.3|1117.3|1116|9
1646420420000|2022-03-04 19:00:20|1121.8|1120|1122.5|1121|1123.3|1121.5|1121|1119.5|316
1646420430000|2022-03-04 19:00:30|1123.3|1121.5|1122.5|1121.3|1124|1122.5|1122.5|1121|71
1646420440000|2022-03-04 19:00:40|1122|1121|1123|1121.5|1123.3|1121.8|1121.8|1120.3|63
1646420450000|2022-03-04 19:00:50|1122.3|1121|1121.5|1120|1122.8|1121.3|1120.8|1119.3|59
1646420460000|2022-03-04 19:01:00|1121.3|1120.3|1124|1122.3|1124|1122.5|1121.3|1120|25
1646420470000|2022-03-04 19:01:10|1123.3|1122.5|1125.3|1123.3|1125.3|1123.5|1123|1121|37
1646420480000|2022-03-04 19:01:20|1125.5|1123.5|1126.3|1124.8|1126.3|1124.8|1125.3|1123.5|68
1646420490000|2022-03-04 19:01:30|1125.5|1124.5|1127.5|1126|1127.5|1126.3|1125.5|1124|81
1646420500000|2022-03-04 19:01:40|1127.8|1126.3|1127.8|1126.5|1128.3|1126.8|1127.8|1126.3|38
1646420510000|2022-03-04 19:01:50|1127.5|1125.8|1127.8|1126.3|1127.8|1126.3|1125.8|1124.3|60
1646420520000|2022-03-04 19:02:00|1128|1126|1126.8|1125.3|1128|1126.5|1126|1124.8|56
1646420530000|2022-03-04 19:02:10|1126.3|1124.8|1126|1124.5|1126.5|1125|1125.8|1124.3|24
1646420540000|2022-03-04 19:02:20|1126.3|1124.8|1126|1124.5|1126.5|1125.3|1125.8|1124|11
1646420550000|2022-03-04 19:02:30|1125.8|1124.3|1124|1122.5|1125.8|1124.3|1124|1122.5|29
1646420560000|2022-03-04 19:02:40|1124.3|1122.8|1124.8|1123.5|1125|1123.8|1123.8|1122.3|65
1646420570000|2022-03-04 19:02:50|1125|1123.3|1125|1123.5|1125.5|1124|1124.8|1123.3|29
1646420580000|2022-03-04 19:03:00|1124.5|1123|1124.3|1122.8|1125|1123.5|1124.3|1122.8|37
1646420590000|2022-03-04 19:03:10|1124|1122.5|1123.8|1122.3|1124.3|1122.8|1123.8|1122.3|12
1646420600000|2022-03-04 19:03:20|1124|1122.5|1124.5|1123|1124.5|1123|1124|1122.5|27
1646420610000|2022-03-04 19:03:30|1124.8|1123.3|1124.8|1123.5|1124.8|1123.5|1124.3|1122.8|58
1646420620000|2022-03-04 19:03:40|1125|1124.3|1125.3|1123.8|1126|1124.5|1125|1123.5|42
1646420630000|2022-03-04 19:03:50|1125|1124|1126|1124.5|1126.8|1125.3|1125|1124|24
1646420640000|2022-03-04 19:04:00|1125.8|1124.3|1124.8|1123.3|1126|1124.3|1123.8|1122.5|25
1646420650000|2022-03-04 19:04:10|1124.5|1123|1125|1123.8|1125.5|1124|1124.5|1123|94
1646420660000|2022-03-04 19:04:20|1127.3|1125.8|1128.8|1127|1128.8|1127.3|1127.3|1125.8|240
1646420670000|2022-03-04 19:04:30|1128.3|1127.3|1129.5|1128|1130|1128.3|1128.3|1126.8|88
1646420680000|2022-03-04 19:04:40|1130|1128.3|1131.5|1130|1131.5|1130|1130|1128.3|21
1646420690000|2022-03-04 19:04:50|1133|1131.3|1132.5|1131|1133|1131.3|1131.5|1130|204
1646420700000|2022-03-04 19:05:00|1132.3|1130.8|1133|1131.8|1133.5|1131.8|1132|1130.5|36
1646420710000|2022-03-04 19:05:10|1133.3|1132|1133.3|1131.8|1133.8|1132|1133|1131.5|89
1646420720000|2022-03-04 19:05:20|1133.8|1132.3|1133.3|1131.8|1134|1132.5|1133|1131.5|13
1646420730000|2022-03-04 19:05:30|1133.5|1132|1133.5|1132|1133.8|1132.3|1133.5|1131.8|5
1646420740000|2022-03-04 19:05:40|1134|1132.3|1133.3|1131.5|1134|1132.5|1133.3|1131.5|20
1646420750000|2022-03-04 19:05:50|1133|1131.3|1131.8|1130.3|1133|1131.5|1131.8|1130.3|5
1646420760000|2022-03-04 19:06:00|1131.5|1130.5|1130.8|1129.3|1131.5|1130.5|1130.8|1129.3|38
1646420770000|2022-03-04 19:06:10|1130.5|1129|1129.8|1128.3|1130.5|1129|1129.8|1128|8
1646420780000|2022-03-04 19:06:20|1129.3|1128|1129.5|1128|1129.5|1128.3|1129.3|1127.8|4
1646420790000|2022-03-04 19:06:30|1129.8|1127.8|1129.8|1128|1129.8|1128|1129.8|1127.8|0
1646420800000|2022-03-04 19:06:40|1128.8|1127|1129|1127.5|1129.8|1128|1128.8|1127|12
1646420810000|2022-03-04 19:06:50|1129.3|1127.3|1128.8|1127.3|1129.3|1128|1128.8|1127.3|17
1646420820000|2022-03-04 19:07:00|1128.5|1127|1126.5|1125|1128.5|1127|1126|1124.5|36
1646420830000|2022-03-04 19:07:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1125.3|1124|55
1646420840000|2022-03-04 19:07:20|1126.5|1125|1126.3|1124.8|1126.8|1125.3|1126|1124.5|16
1646420850000|2022-03-04 19:07:30|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|9
1646420860000|2022-03-04 19:07:40|1125.8|1124.3|1126.3|1124.8|1126.5|1125|1125.5|1123.8|8
1646420870000|2022-03-04 19:07:50|1126|1125|1126|1124.8|1126.5|1125|1126|1124.5|7
1646420880000|2022-03-04 19:08:00|1126.3|1124.5|1125.3|1123.8|1126.3|1124.8|1125.3|1123.5|6
1646420890000|2022-03-04 19:08:10|1126|1124.3|1125.5|1124.3|1126|1124.3|1125.3|1123.8|7
1646420900000|2022-03-04 19:08:20|1125.8|1124|1127.8|1126.3|1127.8|1126.3|1125.5|1124|17
1646420910000|2022-03-04 19:08:30|1127.5|1126|1130|1128.5|1130|1128.5|1127.5|1126|125
1646420920000|2022-03-04 19:08:40|1130.5|1129|1131.3|1129.8|1131.3|1129.8|1130|1128.5|13
1646420930000|2022-03-04 19:08:50|1132.3|1130.8|1132.8|1131.3|1132.8|1131.3|1132.3|1130.8|51
1646420940000|2022-03-04 19:09:00|1132.3|1130.8|1132.3|1130.8|1133|1131.3|1132|1130.8|56
1646420950000|2022-03-04 19:09:10|1132.5||1132.3||1132.5||1132||26
1646420960000|2022-03-04 19:09:20|1132||1132||1132.5||1132||20
1646420970000|2022-03-04 19:09:30|1132.3|1131|1131.8|1130.3|1132.5|1131|1131.8|1130.3|76
1646420980000|2022-03-04 19:09:40|1131.5|1130.5|1131.8|1130.3|1132.5|1130.8|1131.5|1130.3|30
1646420990000|2022-03-04 19:09:50|1132|1130.5|1131.8|1130.3|1132.5|1131|1131.5|1130.3|12
1646421000000|2022-03-04 19:10:00|1131.5||1131.8||1132||1131.5||25
1646421010000|2022-03-04 19:10:10|1132|1130.5|1131.8|1130.3|1132.3|1130.8|1131.8|1130.3|6
1646421020000|2022-03-04 19:10:20|1131.5|1130|1132.5|1130.8|1132.5|1130.8|1131.5|1130|6
1646421030000|2022-03-04 19:10:30|1133|1131.3|1134.3|1132.8|1134.5|1132.8|1133|1131.3|21
1646421040000|2022-03-04 19:10:40|1134.5|1133|1135.3|1133.8|1135.5|1134|1134.5|1133|16
1646421050000|2022-03-04 19:10:50|1135.5|1134|1135|1133.8|1135.5|1134|1135|1133.5|10
1646421060000|2022-03-04 19:11:00|1135.3|1133.5|1135.5|1134|1135.5|1134|1135|1133.5|2
1646421070000|2022-03-04 19:11:10|1135.3|1133.8|1136.8|1135.5|1136.8|1135.5|1135.3|1133.8|158
1646421080000|2022-03-04 19:11:20|1137|1135.3|1136.5|1135|1137.3|1136|1136.3|1134.8|133
1646421090000|2022-03-04 19:11:30|1136.3|1134.8|1136.3|1134.8|1136.5|1134.8|1136|1134.5|3
1646421100000|2022-03-04 19:11:40|1136.5|1135|1136.8|1135.3|1136.8|1135.3|1136.3|1134.8|2
1646421110000|2022-03-04 19:11:50|1136.5|1135|1136.5|1135|1136.8|1135|1136.5|1134.8|0
1646421120000|2022-03-04 19:12:00|1136.8|1135.3|1135.3|1133.8|1136.8|1135.3|1135|1133.5|17
1646421130000|2022-03-04 19:12:10|1135.5|1134|1135.5|1133.8|1135.8|1134.3|1135.3|1133.8|1
1646421140000|2022-03-04 19:12:20|1135.8|1134|1135.5|1134|1135.8|1134.3|1135.3|1133.8|5
1646421150000|2022-03-04 19:12:30|1135.8|1133.8|1135|1133.8|1135.8|1134|1134.8|1133.5|3
1646421160000|2022-03-04 19:12:40|1135.3|1134|1135.5|1134|1136.3|1134.5|1135.3|1134|3
1646421170000|2022-03-04 19:12:50|1135.8|1133.8|1135.8|1134.3|1135.8|1134.5|1135.3|1133.8|13
1646421180000|2022-03-04 19:13:00|1135.5|1134|1135|1133.5|1135.5|1134|1135|1133.3|1
1646421190000|2022-03-04 19:13:10|1134.8|1133.3|1134.3|1133|1134.8|1133.8|1134.3|1132.8|10
1646421200000|2022-03-04 19:13:20|1134.8|1133.3|1135.5|1134|1135.5|1134.3|1134.3|1132.8|3
1646421210000|2022-03-04 19:13:30|1135.3|1133.8|1135.5|1134|1135.5|1134|1135|1133.8|5
1646421220000|2022-03-04 19:13:40|1135.3|1133.8|1135.5|1134|1135.8|1134.3|1135|1133.5|4
1646421230000|2022-03-04 19:13:50|1135.8|1134.3|1136|1134.5|1136.3|1134.8|1135.5|1134|15
1646421240000|2022-03-04 19:14:00|1136.3|1134.8|1135.8|1134.3|1136.3|1134.8|1135.5|1134|14
1646421250000|2022-03-04 19:14:10|1135.5|1134|1135.3|1134|1135.8|1134.3|1135.3|1134|0
1646421260000|2022-03-04 19:14:20|1136|1134.5|1136.5|1135|1136.8|1135.3|1135.8|1134.3|5
1646421270000|2022-03-04 19:14:30|1137.5|1136|1137.3|1135.8|1137.8|1136.3|1137|1135.5|5
1646421280000|2022-03-04 19:14:40|1137.5|1135.5|1136.5|1135|1137.5|1136|1136|1134.5|20
1646421290000|2022-03-04 19:14:50|1136.8|1135.3|1136.8|1135.3|1137.5|1136|1136.5|1135.3|27
1646421300000|2022-03-04 19:15:00|1136.5|1135|1136|1134.5|1136.8|1135.3|1135.3|1134|34
1646421310000|2022-03-04 19:15:10|1135.8|1134.3|1136|1134.5|1136.5|1135|1135.8|1134.3|4
1646421320000|2022-03-04 19:15:20|1135.8|1134.3|1136.3|1134.5|1136.3|1134.5|1135|1133.5|12
1646421330000|2022-03-04 19:15:30|1136|1134.3|1135.8|1134.3|1136|1134.3|1135.3|1134|1
1646421340000|2022-03-04 19:15:40|1135.5|1134|1135|1133.5|1135.8|1134.3|1135|1133.5|1
1646421350000|2022-03-04 19:15:50|1134.8|1133.3|1134.8|1133.3|1135.3|1133.8|1134.8|1133.3|2
1646421360000|2022-03-04 19:16:00|1134.5|1133|1134.8|1133.3|1135|1133.5|1134.5|1133|9
1646421370000|2022-03-04 19:16:10|1134.5|1133|1134.3|1133|1134.5|1133|1134.3|1132.8|5
1646421380000|2022-03-04 19:16:20|1134.5|1132.8|1134.8|1133.3|1134.8|1133.3|1134.3|1132.8|0
1646421390000|2022-03-04 19:16:30|1134.5|1133|1134.5|1133|1134.8|1133.3|1134.3|1132.8|3
1646421400000|2022-03-04 19:16:40|1134.8|1133.3|1135.5|1134|1135.5|1134|1134.8|1133|3
1646421410000|2022-03-04 19:16:50|1135.8|1134.3|1137|1135.5|1137.5|1136|1135.8|1134.3|5
1646421420000|2022-03-04 19:17:00|1137.5|1136|1137.5|1136|1137.8|1136.3|1137.3|1135.8|30
1646421430000|2022-03-04 19:17:10|1137.8|1136.3|1135.8|1134.3|1137.8|1136.3|1135.3|1133.5|20
1646421440000|2022-03-04 19:17:20|1136|1134.5|1137|1135.5|1137.5|1135.8|1136|1134.5|20
1646421450000|2022-03-04 19:17:30|1136.8|1135.3|1137|1135.5|1137|1135.5|1136.3|1134.8|2
1646421460000|2022-03-04 19:17:40|1136.8|1135.3|1137|1135.5|1137|1135.5|1136.5|1135|7
1646421470000|2022-03-04 19:17:50|1136.8|1135.3|1137.8|1136|1137.8|1136.3|1136.8|1135.3|9
1646421480000|2022-03-04 19:18:00|1138|1136.3|1138.5|1137|1138.8|1137|1137.8|1136.3|10
1646421490000|2022-03-04 19:18:10|1138.3|1136.8|1138.8|1137.3|1138.8|1137.3|1138|1136.5|7
1646421500000|2022-03-04 19:18:20|1139|1137.5|1139|1137.5|1139.3|1137.8|1138.8|1137.3|37
1646421510000|2022-03-04 19:18:30|1138.8|1137.3|1138.5|1137|1138.8|1137.5|1138.3|1136.8|6
1646421520000|2022-03-04 19:18:40|1138.8|1137.3|1138.5|1136.8|1139|1137.5|1138.3|1136.8|2
1646421530000|2022-03-04 19:18:50|1138.8|1137|1138.5|1137|1138.8|1137.3|1138.5|1137|9
1646421540000|2022-03-04 19:19:00|1138.8|1137.3|1137.8|1136.3|1139|1137.5|1137.8|1136.3|16
1646421550000|2022-03-04 19:19:10|1138|1136.5|1137.5|1135.8|1138|1136.5|1137.5|1135.8|3
1646421560000|2022-03-04 19:19:20|1137.8|1136|1138.3|1136.8|1138.3|1136.8|1137.8|1136|8
1646421570000|2022-03-04 19:19:30|1138.5|1137|1138.3|1136.8|1138.5|1137|1138|1136.5|7
1646421580000|2022-03-04 19:19:40|1138.5|1137|1139|1137.5|1139|1137.5|1138.3|1136.8|8
1646421590000|2022-03-04 19:19:50|1139.3|1137.8|1139.3|1137.8|1139.8|1138|1139|1137.5|10
1646421600000|2022-03-04 19:20:00|1139.5|1138|1139.8|1138.3|1140|1138.5|1139.5|1137.8|5
1646421610000|2022-03-04 19:20:10|1139.5|1138|1141.8|1140.3|1142|1140.5|1139.5|1138|39
1646421620000|2022-03-04 19:20:20|1142|1140.5|1142.5|1141|1142.5|1141|1142|1140.5|10
1646421630000|2022-03-04 19:20:30|1142.3|1140.8|1142|1140.5|1142.5|1141|1141.8|1140.5|7
1646421640000|2022-03-04 19:20:40|1141.8|1140.3|1141.8|1140.3|1142|1140.5|1141.5|1140|11
1646421650000|2022-03-04 19:20:50|1141.3|1139.8|1141.5|1140|1141.8|1140.3|1141|1139.5|9
1646421660000|2022-03-04 19:21:00|1141.8|1140.3|1141.3|1139.8|1142.3|1140.8|1141.3|1139.8|22
1646421670000|2022-03-04 19:21:10|1141|1139.5|1140.5|1139|1141.3|1139.5|1140.3|1138.8|37
1646421680000|2022-03-04 19:21:20|1140.3|1138.8|1138.3|1136.8|1140.3|1138.8|1138.3|1136.8|28
1646421690000|2022-03-04 19:21:30|1138|1136.5|1138.8|1137.3|1139|1137.5|1137.8|1136.3|18
1646421700000|2022-03-04 19:21:40|1139|1137.5|1139.8|1138.3|1140.3|1138.8|1139|1137.5|9
1646421710000|2022-03-04 19:21:50|1140|1138.5|1140.5|1139|1140.5|1139|1139.5|1138|11
1646421720000|2022-03-04 19:22:00|1140|1138.5|1139.8|1138|1140.5|1139|1139.5|1137.8|14
1646421730000|2022-03-04 19:22:10|1139.5|1138.3|1138.3|1137|1139.8|1138.3|1138.3|1136.8|21
1646421740000|2022-03-04 19:22:20|1138.5|1136.8|1138.3|1136.8|1138.8|1137|1138|1136.5|27
1646421750000|2022-03-04 19:22:30|1138|1136.5|1137.8|1136.3|1138.5|1136.8|1137.8|1136|46
1646421760000|2022-03-04 19:22:40|1137.5|1136|1136.3|1134.8|1137.5|1136|1136|1134.8|57
1646421770000|2022-03-04 19:22:50|1136.5|1135|1137.3|1135.8|1137.3|1135.8|1136|1134.5|57
1646421780000|2022-03-04 19:23:00|1137|1135.5|1137|1135.5|1137.5|1135.8|1136.8|1135.3|3
1646421790000|2022-03-04 19:23:10|1137.3|1135.8|1137.5|1136|1137.5|1136|1137.3|1135.8|15
1646421800000|2022-03-04 19:23:20|1137.3|1135.8|1136.8|1135.5|1137.8|1136|1136.8|1135.3|2
1646421810000|2022-03-04 19:23:30|1137|1135.8|1135.5|1133.8|1137.5|1135.8|1135.5|1133.8|7
1646421820000|2022-03-04 19:23:40|1135.3|1134.3|1135.3|1133.8|1135.8|1134.3|1135|1133.5|57
1646421830000|2022-03-04 19:23:50|1135.8|1134.3|1135.3|1133.8|1135.8|1134.3|1134.8|1133.5|29
1646421840000|2022-03-04 19:24:00|1135.5|1134|1134.3|1132.8|1135.5|1134|1134.3|1132.8|20
1646421850000|2022-03-04 19:24:10|1134.5|1133|1135.5|1133.8|1135.8|1134|1134.5|1133|24
1646421860000|2022-03-04 19:24:20|1135.3|1134|1137|1135.8|1137.3|1135.8|1135|1133.5|9
1646421870000|2022-03-04 19:24:30|1137.3|1135.5|1138.8|1137.3|1138.8|1137.3|1137|1135.5|15
1646421880000|2022-03-04 19:24:40|1138.5|1137|1138.5|1137|1138.8|1137.3|1138.3|1136.8|1
1646421890000|2022-03-04 19:24:50|1138.8|1137.3|1138.8|1137.3|1139.3|1137.8|1138.8|1137|1
1646421900000|2022-03-04 19:25:00|1139|1137|1138.3|1136.8|1139|1137.5|1138.3|1136.8|6
1646421910000|2022-03-04 19:25:10|1138|1136.5|1138.8|1137.3|1138.8|1137.3|1138|1136.5|4
1646421920000|2022-03-04 19:25:20|1139|1137.5|1139.5|1137.8|1139.8|1138.3|1138.8|1137.3|7
1646421930000|2022-03-04 19:25:30|1139.3|1138|1138.8|1137.3|1139.8|1138.3|1138.8|1137.3|3
1646421940000|2022-03-04 19:25:40|1139.3|1137.8|1138|1136.5|1139.3|1137.8|1137.3|1135.5|24
1646421950000|2022-03-04 19:25:50|1137.8|1136.3|1137.3|1135.8|1138|1136.5|1137.3|1135.8|2
1646421960000|2022-03-04 19:26:00|1137|1135.5|1137|1135.5|1137.8|1136.3|1136.8|1135.3|15
1646421970000|2022-03-04 19:26:10|1137.3|1135.8|1139|1137.5|1139|1137.5|1137|1135.5|40
1646421980000|2022-03-04 19:26:20|1139.5|1138|1138.8|1137.3|1139.5|1138|1138.5|1137.3|16
1646421990000|2022-03-04 19:26:30|1138.5|1136.8|1137.8|1136.3|1139|1137.5|1137.5|1135.8|58
1646422000000|2022-03-04 19:26:40|1137.5|1136|1137.3|1135.8|1138|1136.3|1137.3|1135.8|4
1646422010000|2022-03-04 19:26:50|1137.8|1136.3|1137.3|1135.5|1138.3|1136.8|1137|1135.5|6
1646422020000|2022-03-04 19:27:00|1137|1135.3|1136.3|1134.8|1137.5|1135.8|1136.3|1134.8|17
1646422030000|2022-03-04 19:27:10|1137|1135.3|1137|1135.5|1137.3|1135.8|1136.8|1135.3|2
1646422040000|2022-03-04 19:27:20|1136.8|1135.3|1137|1135.3|1137|1135.5|1136.3|1134.8|15
1646422050000|2022-03-04 19:27:30|1136.8|1135|1137.3|1135.8|1137.3|1135.8|1136.3|1134.8|4
1646422060000|2022-03-04 19:27:40|1137|1135.5|1137.5|1136|1137.8|1136.3|1137|1135.5|25
1646422070000|2022-03-04 19:27:50|1137.8|1136.8|1140.3|1138.5|1140.5|1139|1137.5|1136.8|33
1646422080000|2022-03-04 19:28:00|1140.5|1138.8|1141|1139.5|1143.3|1141.8|1140.5|1138.8|26
1646422090000|2022-03-04 19:28:10|1141.3|1139.3|1140.3|1138.8|1141.3|1139.8|1139.3|1137.8|55
1646422100000|2022-03-04 19:28:20|1140.8|1139|1140|1138.5|1140.8|1139|1140|1138.5|41
1646422110000|2022-03-04 19:28:30|1140.5|1139|1141.3|1139.8|1141.8|1140.3|1140.3|1138.8|46
1646422120000|2022-03-04 19:28:40|1141|1139.5|1139.3|1137.8|1141|1139.5|1139|1137.5|34
1646422130000|2022-03-04 19:28:50|1139|1137.5|1139.8|1138|1140|1138.5|1138.5|1137|87
1646422140000|2022-03-04 19:29:00|1139.3|1138.3|1138.3|1136.8|1139.3|1138.3|1138.3|1136.8|24
1646422150000|2022-03-04 19:29:10|1138|1136.5|1139.3|1137.8|1139.3|1137.8|1138|1136.5|35
1646422160000|2022-03-04 19:29:20|1139|1137.5|1139|1137.5|1139.3|1137.5|1138.5|1137|17
1646422170000|2022-03-04 19:29:30|1138.8|1137.8|1141.3|1139.8|1141.3|1139.8|1138.8|1137.8|26
1646422180000|2022-03-04 19:29:40|1141|1139.5|1138.8|1137.3|1141|1139.5|1138.8|1137.3|26
1646422190000|2022-03-04 19:29:50|1139|1137.5|1137.8|1136.3|1139.5|1138|1137.8|1136.3|30
1646422200000|2022-03-04 19:30:00|1138.5|1136.8|1136.3|1134.5|1138.5|1136.8|1136.3|1134.5|64
1646422210000|2022-03-04 19:30:10|1136.5|1134.8|1136|1134.5|1136.5|1134.8|1136|1134.3|15
1646422220000|2022-03-04 19:30:20|1135.8|1133.8|1135|1132.8|1135.8|1134|1135|1132.8|26
1646422230000|2022-03-04 19:30:30|1134.8|1132.5|1134.3|1132.5|1134.8|1132.5|1134.3|1132.5|0
1646422240000|2022-03-04 19:30:40|1133.5|1131.8|1133.5|1131.3|1133.8|1131.8|1133.5|1131.3|6
1646422250000|2022-03-04 19:30:50|1133.3|1131|1133|1131.3|1133.3|1131.5|1133|1131|5
1646422260000|2022-03-04 19:31:00|1133.3|1131.5|1132.5|1130.8|1133.3|1131.5|1132.5|1130.8|33
1646422270000|2022-03-04 19:31:10|1132.3|1130.5|1131.8|1130|1132.3|1130.5|1131.3|1129.8|32
1646422280000|2022-03-04 19:31:20|1131.5|1129.8|1131.3|1129.8|1131.8|1129.8|1131.3|1129.5|0
1646422290000|2022-03-04 19:31:30|1131.5|1129.5|1131|1129.3|1131.8|1129.8|1131|1129.3|5
1646422300000|2022-03-04 19:31:40|1131.8|1129.8|1131.8|1130|1132.5|1130.8|1131.8|1129.8|1
1646422310000|2022-03-04 19:31:50|1131.5||1132||1132||1131.5||2
1646422320000|2022-03-04 19:32:00|1131.8|1130.3|1132|1130.3|1132|1130.3|1131.8|1130.3|21
1646422330000|2022-03-04 19:32:10|1131.8||1132||1132||1131.8||1
1646422340000|2022-03-04 19:32:20|1132.3||1132.3||1132.3||1132||3
1646422350000|2022-03-04 19:32:30|1132.5|1130.5|1132.5|1130.8|1132.5|1131|1132.3|1130.5|2
1646422360000|2022-03-04 19:32:40|1132.3|1130.5|1132.5|1131|1132.5|1131|1131.8|1130.3|3
1646422370000|2022-03-04 19:32:50|1133|1131.3|1134.8|1133|1134.8|1133|1133|1131.3|24
1646422380000|2022-03-04 19:33:00|1134.5|1132.8|1135.3|1133.3|1135.3|1133.5|1134.3|1132.8|11
1646422390000|2022-03-04 19:33:10|1135|1133.5|1136|1134|1136.3|1134|1134.8|1133.3|5
1646422400000|2022-03-04 19:33:20|1136.3|1134.5|1135|1133.3|1136.3|1134.5|1135|1133.3|9
1646422410000|2022-03-04 19:33:30|1134.8|1133.5|1135.3|1133.5|1135.3|1133.8|1134.8|1133.3|0
1646422420000|2022-03-04 19:33:40|1135||1135||1135||1135||2
1646422430000|2022-03-04 19:33:50|1135.3|1133.8|1135.8|1134.3|1136|1134.3|1135.3|1133.8|1
1646422440000|2022-03-04 19:34:00|1135.5|1134|1135.5|1133.5|1135.5|1134.3|1135.3|1133.5|3
1646422450000|2022-03-04 19:34:10|1135.3|1133.8|1136.3|1134.5|1136.3|1134.8|1135.3|1133.8|3
1646422460000|2022-03-04 19:34:20|1136|1134.3|1135.8|1134.3|1136|1134.8|1135.8|1134.3|2
1646422470000|2022-03-04 19:34:30|1135.3|1133.5|1135.3|1133.8|1135.3|1133.8|1135.3|1133.5|7
1646422480000|2022-03-04 19:34:40|1135.8|1134|1135.3|1133.8|1135.8|1134.3|1135.3|1133.8|7
1646422490000|2022-03-04 19:34:50|1135.5|1134|1136.3|1134.3|1136.3|1134.3|1135.5|1133.8|3
1646422500000|2022-03-04 19:35:00|1136|1134|1135.8|1134|1136|1134.3|1135.5|1134|1
1646422510000|2022-03-04 19:35:10|1135.5|1133.8|1135.3|1133.8|1135.5|1133.8|1135.3|1133.8|6
1646422520000|2022-03-04 19:35:20|1135.8|1134|1135.8|1133.8|1135.8|1134|1135.8|1133.8|5
1646422530000|2022-03-04 19:35:30|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1135|1133.5|1
1646422550000|2022-03-04 19:35:50|1135.3|1133.3|1134.8|1133.3|1135.3|1133.3|1134.8|1133.3|5
1646422560000|2022-03-04 19:36:00|1134.5|1133|1134.3|1132.5|1134.5|1133|1134|1132.5|1
1646422570000|2022-03-04 19:36:10|1134.8|1132.8|1135.3|1133.5|1135.3|1133.5|1134.5|1132.8|3
1646422580000|2022-03-04 19:36:20||1133.3||1133.5||1133.5||1133.3|0
1646422590000|2022-03-04 19:36:30|1135.5|1133.8|1135.5|1133.8|1135.5|1133.8|1135|1133.8|2
1646422600000|2022-03-04 19:36:40||1134||1134||1134||1133.8|0
1646422610000|2022-03-04 19:36:50|1135.8|1134.3|1136|1134.5|1136.3|1134.5|1135.8|1134.3|1
1646422620000|2022-03-04 19:37:00|1136.3|1134.8|1136.3|1134.5|1136.5|1134.8|1136|1134.5|7
1646422630000|2022-03-04 19:37:10|1136.5|1134.3|1134.8|1133.3|1136.5|1134.3|1134.8|1133.3|5
1646422640000|2022-03-04 19:37:20|1135.3|1133|1134.5|1132.8|1135.3|1133.3|1134.5|1132.8|2
1646422650000|2022-03-04 19:37:30|1134.3|1132.5|1133.8|1132|1134.3|1132.5|1133.8|1132|0
1646422660000|2022-03-04 19:37:40||1132.3||1132||1132.3||1132|0
1646422680000|2022-03-04 19:38:00|1133.5||1133.5||1133.5||1133.5||0
1646422690000|2022-03-04 19:38:10|1133.3|1131.8|1133|1131.5|1133.3|1131.8|1133|1131.5|7
1646422700000|2022-03-04 19:38:20|1132.8|1131.3|1132.5|1130.3|1132.8|1131.3|1132|1130.3|6
1646422710000|2022-03-04 19:38:30|1132.8|1130.8|1132.8|1130.8|1133.3|1130.8|1132.5|1130.8|1
1646422720000|2022-03-04 19:38:40|1133||1132.8||1133||1132.5||0
1646422730000|2022-03-04 19:38:50|1133||1132.5||1133||1132.3||1
1646422740000|2022-03-04 19:39:00|1132.3|1130.3|1132|1130.3|1132.5|1130.3|1131.8|1130.3|4
1646422750000|2022-03-04 19:39:10|1132.3||1132||1132.3||1132||1
1646422770000|2022-03-04 19:39:30|1132.3||1132||1132.3||1132||0
1646422780000|2022-03-04 19:39:40|1132.3||1132.3||1132.3||1132||0
1646422800000|2022-03-04 19:40:00|1132||1132.3||1132.3||1132||0
1646422810000|2022-03-04 19:40:10|1132.5|1130.8|1132.5|1130.8|1132.5|1130.8|1132.5|1130.8|0
1646422820000|2022-03-04 19:40:20|1133|1131.3|1133.3|1131.3|1133.3|1131.3|1132.8|1131|21
1646422830000|2022-03-04 19:40:30|1133.5|1131.8|1133.8|1131.8|1133.8|1131.8|1133.5|1131.8|0
1646422840000|2022-03-04 19:40:40|1133.5||1133.8||1133.8||1133.3||1
1646422850000|2022-03-04 19:40:50|1133.5||1133.8||1133.8||1133.5||0
1646422860000|2022-03-04 19:41:00|1133.5||1133.5||1133.5||1133.5||0
1646422870000|2022-03-04 19:41:10|1134|1132.3|1134|1132.3|1134|1132.3|1134|1132.3|8
1646422880000|2022-03-04 19:41:20|1134.5|1132.5|1134.5|1132.5|1134.5|1132.5|1134.3|1132.3|0
1646422890000|2022-03-04 19:41:30|1134.3||1134.8||1134.8||1134.3||0
1646422900000|2022-03-04 19:41:40|1134.5||1134.5||1134.5||1134.5||0
1646422910000|2022-03-04 19:41:50|1134.8||1134.5||1134.8||1134.3||0
1646422920000|2022-03-04 19:42:00|1134.8|1133.3|1134.3|1132.8|1134.8|1133.3|1134.3|1132.8|11
1646422930000|2022-03-04 19:42:10|1134.5|1133|1135.3|1133.5|1135.5|1133.5|1134.5|1133|1
1646422950000|2022-03-04 19:42:30|1135|1133.3|1134.5|1132.8|1135.3|1133.3|1134.3|1132.8|19
1646422960000|2022-03-04 19:42:40|1134.3||1134.5||1134.5||1134.3||0
1646422970000|2022-03-04 19:42:50|1134.3||1134.5||1134.5||1134.3||0
1646422980000|2022-03-04 19:43:00|1134.8||1134.8||1134.8||1134.5||2
1646423010000|2022-03-04 19:43:30|1134.5||1134.5||1134.5||1134.5||3
1646423020000|2022-03-04 19:43:40|1134.3|1132.5|1134|1132.5|1134.3|1132.5|1134|1132.5|5
1646423030000|2022-03-04 19:43:50|1133.8|1132.3|1134|1132.5|1134.3|1132.5|1133.8|1132.3|7
1646423040000|2022-03-04 19:44:00||1132.3||1132.5||1132.5||1132.3|0
1646423050000|2022-03-04 19:44:10|1134.3|1132.3|1134.3|1132.5|1134.3|1132.5|1134.3|1132.3|0
1646423060000|2022-03-04 19:44:20||1132.3||1132.5||1132.5||1132.3|0
1646423080000|2022-03-04 19:44:40|1134.5||1134.3||1134.5||1134.3||3
1646423090000|2022-03-04 19:44:50|1134.5||1134.5||1134.5||1134.3||0
1646423100000|2022-03-04 19:45:00|1134.3||1134.3||1134.5||1134.3||0
1646423110000|2022-03-04 19:45:10|1134.5|1133|1134.8|1133.3|1134.8|1133.3|1134.5|1133|1
1646423120000|2022-03-04 19:45:20|1135|1133.5|1135.3|1133.5|1135.3|1133.5|1135|1133.5|2
1646423130000|2022-03-04 19:45:30|1135.5||1135.3||1135.5||1135||1
1646423150000|2022-03-04 19:45:50|||||||||1
1646423170000|2022-03-04 19:46:10|1135|1133|1135|1133|1135|1133|1135|1133|5
1646423180000|2022-03-04 19:46:20|1134.8|1132.5|1134.3|1132.5|1134.8|1132.5|1134.3|1132.5|0
1646423200000|2022-03-04 19:46:40|1134.5||1134.5||1134.5||1134.5||3
1646423220000|2022-03-04 19:47:00|1134.8||1134.8||1134.8||1134.8||0
1646423230000|2022-03-04 19:47:10|1134.5|1132.3|1134.5|1132.3|1134.5|1132.3|1134.5|1132.3|4
1646423240000|2022-03-04 19:47:20|1134.3|1132.5|1134.3|1132.5|1134.3|1132.5|1134.3|1132.3|0
1646423250000|2022-03-04 19:47:30||1132.3||1132.5||1132.5||1132.3|0
1646423260000|2022-03-04 19:47:40|1133.5|1132.3|1133.5|1131.8|1133.5|1132.5|1133.5|1131.8|2
1646423270000|2022-03-04 19:47:50|1133.3||1133.3||1133.3||1133.3||1
1646423280000|2022-03-04 19:48:00|1133.5||1133.3||1133.5||1133.3||1
1646423290000|2022-03-04 19:48:10|1133|1131.5|1132.5|1130.8|1133.3|1131.5|1132.5|1130.8|0
1646423310000|2022-03-04 19:48:30|1132.3||1132.3||1132.5||1132.3||0
1646423320000|2022-03-04 19:48:40|1132|1130.3|1131.8|1130|1132|1130.3|1131.8|1130|0
1646423330000|2022-03-04 19:48:50||1130.3||1130.3||1130.3||1130|1
1646423350000|2022-03-04 19:49:10|1132||1132||1132||1132||1
1646423360000|2022-03-04 19:49:20|1131.8||1132||1132||1131.8||1
1646423370000|2022-03-04 19:49:30|1131.8|1130|1131.3|1129.5|1131.8|1130|1131.3|1129.5|27
1646423380000|2022-03-04 19:49:40|1131.5||1131.5||1131.5||1131.5||4
1646423420000|2022-03-04 19:50:20|||||||||1
1646423430000|2022-03-04 19:50:30|1132|1130.3|1132|1130.3|1132|1130.3|1132|1130.3|9
1646423440000|2022-03-04 19:50:40|1132.3||1132.3||1132.3||1132.3||0
1646423450000|2022-03-04 19:50:50||1130.8||1130.8||1130.8||1130.8|0
1646423460000|2022-03-04 19:51:00|1132.8|1131.3|1132.3|1130.8|1133|1131.3|1132.3|1130.8|3
1646423470000|2022-03-04 19:51:10|1132.5|1131|1132.8|1131.3|1132.8|1131.3|1132.5|1130.8|5
1646423480000|2022-03-04 19:51:20|1132.5|1131|1132.8|1131|1132.8|1131.3|1132.5|1131|0
1646423490000|2022-03-04 19:51:30|1133|1131.3|1133|1131.3|1133|1131.5|1133|1131|5
1646423500000|2022-03-04 19:51:40||1131.5||1131.5||1131.5||1131.5|0
1646423510000|2022-03-04 19:51:50|1132.8|1131.3|1133|1131.3|1133|1131.3|1132.8|1131.3|3
1646423520000|2022-03-04 19:52:00|1132.8|1131|1132.8|1131|1132.8|1131.3|1132.5|1131|3
1646423530000|2022-03-04 19:52:10|1133|1131.3|1132.5|1131|1133|1131.3|1132.5|1131|4
1646423540000|2022-03-04 19:52:20|1132.8|1131.3|1132.8|1131.3|1133|1131.3|1132.8|1131|2
1646423550000|2022-03-04 19:52:30|1133|1131|1132.5|1131|1133|1131|1132.3|1131|19
1646423560000|2022-03-04 19:52:40|1132.8|1131.3|1132.8|1131|1132.8|1131.3|1132.8|1131|0
1646423570000|2022-03-04 19:52:50|1133|1131.3|1133|1131.3|1133|1131.3|1133|1131|1
1646423580000|2022-03-04 19:53:00|1132.8||1132.8||1132.8||1132.8||0
1646423590000|2022-03-04 19:53:10|1133||1132.8||1133||1132.8||0
1646423600000|2022-03-04 19:53:20|1133|1131.8|1133.5|1132|1133.8|1132.3|1132.8|1131.8|6
1646423610000|2022-03-04 19:53:30|1133.8|1132.3|1133.5|1132|1133.8|1132.3|1133|1131.8|12
1646423620000|2022-03-04 19:53:40||1131.8||1131.8||1132||1131.8|3
1646423630000|2022-03-04 19:53:50||1132||1131.8||1132||1131.8|0
1646423640000|2022-03-04 19:54:00|1133.3||1133.3||1133.3||1133.3||0
1646423650000|2022-03-04 19:54:10|1133|1131.5|1133.3|1131.8|1133.3|1131.8|1133|1131.5|1
1646423660000|2022-03-04 19:54:20|1133.5|1132|1133|1131.5|1133.5|1132|1133|1131.5|1
1646423670000|2022-03-04 19:54:30|1133.3|1131.8|1133|1131.5|1133.3|1131.8|1133|1131.5|6
1646423690000|2022-03-04 19:54:50||1131.3||1131.3||1131.3||1131.3|16
1646423710000|2022-03-04 19:55:10|1132.8||1132.8||1132.8||1132.8||1
1646423720000|2022-03-04 19:55:20|1132.5|1131|1132.8|1131|1132.8|1131|1132.5|1131|2
1646423730000|2022-03-04 19:55:30||1131.3||1131.3||1131.3||1131.3|1
1646423740000|2022-03-04 19:55:40|1132.5|1131|1132.8|1131|1132.8|1131.3|1132.5|1131|0
1646423750000|2022-03-04 19:55:50|1132.5||1132.5||1132.5||1132.5||0
1646423760000|2022-03-04 19:56:00|1132.3|1130.8|1132.5|1130.8|1132.5|1131|1132.3|1130.8|2
1646423770000|2022-03-04 19:56:10||1131||1130.8||1131||1130.8|0
1646423780000|2022-03-04 19:56:20|1132.3|1131|1132.3|1130.8|1132.5|1131|1132.3|1130.8|0
1646423790000|2022-03-04 19:56:30|1132||1132.3||1132.3||1132||4
1646423800000|2022-03-04 19:56:40|1132.5||1132.5||1132.5||1132.5||2
1646423820000|2022-03-04 19:57:00|1132.3|1130.5|1131.5|1129.5|1132.3|1130.5|1131.5|1129.5|24
1646423850000|2022-03-04 19:57:30|1131.3||1131.3||1131.3||1131.3||0
1646423900000|2022-03-04 19:58:20|1131||1131||1131||1131||0
1646423910000|2022-03-04 19:58:30|1131.3||1131.3||1131.3||1131.3||1
1646423920000|2022-03-04 19:58:40|1131.5|1130.3|1132|1130.3|1132|1130.3|1131.5|1130.3|6
1646423940000|2022-03-04 19:59:00|1132.3||1132.3||1132.3||1132.3||1
1646423950000|2022-03-04 19:59:10|1132.5|1130.8|1134|1131.8|1134|1131.8|1132.5|1130.8|6
1646423980000|2022-03-04 19:59:40|1134.3|1132.5|1134.5|1132.5|1134.5|1132.5|1134.3|1132.5|1
1646423990000|2022-03-04 19:59:50|1134.8||1134.8||1134.8||1134.8||1
1646424000000|2022-03-04 20:00:00|1134.5||1134.5||1134.5||1134.5||0
1646424020000|2022-03-04 20:00:20|1134.3||1134.5||1134.5||1134.3||0
1646424030000|2022-03-04 20:00:30|1134.8||1134.5||1134.8||1134.5||5
1646424040000|2022-03-04 20:00:40|1134.3||1134.5||1134.5||1134||1
1646424060000|2022-03-04 20:01:00|1134.8||1134.5||1134.8||1134.5||0
1646424070000|2022-03-04 20:01:10|1134.8||1134.8||1134.8||1134.5||0
1646424080000|2022-03-04 20:01:20|1134.5||1134.5||1134.5||1134.5||0
1646424090000|2022-03-04 20:01:30|1134.3||1134.8||1134.8||1134||1
1646424100000|2022-03-04 20:01:40|1134.5||1134.8||1134.8||1134.5||0
1646424110000|2022-03-04 20:01:50|1134.5||1134.5||1134.5||1134.3||0
1646424120000|2022-03-04 20:02:00|1134.8||1134.5||1134.8||1134.3||0
1646424130000|2022-03-04 20:02:10|1134|1132.3|1133.5|1131.8|1134|1132.3|1133.5|1131.8|1
1646424140000|2022-03-04 20:02:20|1134|1132.3|1133.8|1131.8|1134|1132.3|1133.8|1131.8|1
1646424150000|2022-03-04 20:02:30|1133.5||1133.5||1133.8||1133.5||0
1646424160000|2022-03-04 20:02:40|1133.8|1132|1134|1132.5|1134|1132.5|1133.8|1131.8|0
1646424170000|2022-03-04 20:02:50|1134.3||1134.3||1134.3||1134.3||2
1646424180000|2022-03-04 20:03:00||1132.3||1132.5||1132.5||1132.3|3
1646424210000|2022-03-04 20:03:30||1132.3||1132.5||1132.5||1132.3|0
1646424220000|2022-03-04 20:03:40|1134|1132.3|1134.3|1132.5|1134.3|1132.5|1133.8|1132.3|0
1646424240000|2022-03-04 20:04:00||1132.3||1132.5||1132.5||1132.3|0
1646424250000|2022-03-04 20:04:10|1134.5||1134.5||1134.5||1134.5||0
1646424270000|2022-03-04 20:04:30|1134.3||1134.3||1134.3||1134||0
1646424280000|2022-03-04 20:04:40|1134||1134||1134||1134||0
1646424290000|2022-03-04 20:04:50|1134.3||1134.5||1134.5||1134.3||0
1646424310000|2022-03-04 20:05:10|1134.8||1134.3||1134.8||1134.3||3
1646424320000|2022-03-04 20:05:20|1134.5||1134.5||1134.5||1134.3||0
1646424330000|2022-03-04 20:05:30|1134.3||1134.8||1134.8||1134.3||0
1646424350000|2022-03-04 20:05:50|1135||1135||1135||1135||1
1646424360000|2022-03-04 20:06:00|1135.3|1133|1135.3|1133|1135.3|1133|1135.3|1133|3
1646424370000|2022-03-04 20:06:10|1135.5|1133.3|1136.3|1133.5|1136.3|1133.5|1135.5|1133.3|1
1646424390000|2022-03-04 20:06:30|1136||1136.3||1136.3||1136||0
1646424410000|2022-03-04 20:06:50|1136.5|1134.8|1136.5|1134.8|1136.5|1134.8|1136.5|1134.8|0
1646424420000|2022-03-04 20:07:00|1136.8||1136.5||1136.8||1136.5||8
1646424430000|2022-03-04 20:07:10|1136.8||1136.8||1136.8||1136.8||0
1646424440000|2022-03-04 20:07:20|1137||1137||1137||1137||3
1646424450000|2022-03-04 20:07:30|1137.5||1137.5||1137.5||1137.5||0
1646424460000|2022-03-04 20:07:40||1135||1135||1135||1135|0
1646424470000|2022-03-04 20:07:50|1138.5|1135.3|1138.5|1137|1138.5|1137|1138.3|1135.3|11
1646424480000|2022-03-04 20:08:00|1138.8|1137.3|1139|1137|1139|1137.3|1138.8|1137|4
1646424490000|2022-03-04 20:08:10|1138.8|1136.5|1138.8|1136.5|1139|1136.5|1138.5|1136.5|1
1646424500000|2022-03-04 20:08:20|1139||1138.8||1139||1138.8||0
1646424510000|2022-03-04 20:08:30|1139||1138.8||1139||1138.8||0
1646424520000|2022-03-04 20:08:40|1139||1139||1139||1139||0
1646424530000|2022-03-04 20:08:50|1138.8|1136.8|1139|1136.8|1139|1136.8|1138.5|1136.8|11
1646424540000|2022-03-04 20:09:00|1138.5|1136|1138|1136|1138.5|1136|1137.8|1136|2
1646424550000|2022-03-04 20:09:10|1137.8||1137.8||1137.8||1137.8||0
1646424570000|2022-03-04 20:09:30|1136.8|1135.8|1136.8|1135.3|1137.3|1135.8|1136.8|1135|7
1646424580000|2022-03-04 20:09:40|1137||1137.3||1137.3||1137||0
1646424590000|2022-03-04 20:09:50|1136.8|1134.8|1136.8|1134.8|1136.8|1134.8|1136.8|1134.8|1
1646424600000|2022-03-04 20:10:00|1136.5|1134.3|1136.3|1134.5|1136.5|1134.5|1136.3|1134.3|4
1646424610000|2022-03-04 20:10:10|1136.5|1134.3|1136.5|1134.5|1136.5|1134.5|1136.5|1134.3|0
1646424620000|2022-03-04 20:10:20|1136.8||1136.8||1136.8||1136.8||0
1646424630000|2022-03-04 20:10:30|1136.3||1136.8||1136.8||1136.3||1
1646424640000|2022-03-04 20:10:40|1136.3||1136.3||1136.3||1136.3||1
1646424650000|2022-03-04 20:10:50|1136.8||1136.3||1136.8||1136.3||0
1646424660000|2022-03-04 20:11:00|1136.5||1136.8||1136.8||1136.3||0
1646424680000|2022-03-04 20:11:20|1136.3||1136.3||1136.3||1136.3||0
1646424690000|2022-03-04 20:11:30|1136.8||1136.8||1136.8||1136.8||0
1646424710000|2022-03-04 20:11:50|1136.5||1136.5||1136.5||1136.3||1
1646424730000|2022-03-04 20:12:10|1135.8|1134.3|1136|1134.5|1136|1134.5|1135.8|1134.3|1
1646424740000|2022-03-04 20:12:20|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1
1646424760000|2022-03-04 20:12:40|1135.3||1135.3||1135.5||1135||0
1646424770000|2022-03-04 20:12:50|1135.5||1135||1135.5||1135||0
1646424780000|2022-03-04 20:13:00|1135.5||1135.3||1135.5||1135||0
1646424790000|2022-03-04 20:13:10|1135.5||1135||1135.5||1135||0
1646424800000|2022-03-04 20:13:20|1134.8|1133|1134.5|1132.5|1134.8|1133|1134.5|1132.5|2
1646424810000|2022-03-04 20:13:30|1134.3||1134.3||1134.3||1134.3||0
1646424820000|2022-03-04 20:13:40|1134|1132.3|1133.5|1131.5|1134|1132.5|1133|1131.3|3
1646424830000|2022-03-04 20:13:50||1131.3||1131.3||1131.3||1131.3|3
1646424900000|2022-03-04 20:15:00|1133||1133.5||1133.5||1133||0
1646424910000|2022-03-04 20:15:10|1133.3|1131|1133|1131|1133.5|1131|1133|1131|5
1646424920000|2022-03-04 20:15:20|1132.8|1130.8|1132.3|1130.3|1132.8|1130.8|1132.3|1130.3|5
1646424930000|2022-03-04 20:15:30||1130||1130.3||1130.3||1130|0
1646424940000|2022-03-04 20:15:40||1130||1130||1130||1130|2
1646424960000|2022-03-04 20:16:00||1130.3||1130.3||1130.3||1130.3|0
1646424990000|2022-03-04 20:16:30|1131.8|1130|1131.8|1129.8|1131.8|1130|1131.8|1129.8|4
1646425000000|2022-03-04 20:16:40||1130||1130||1130||1130|2
1646425010000|2022-03-04 20:16:50|1132.3||1132.3||1132.3||1132.3||4
1646425020000|2022-03-04 20:17:00|1132.5|1130.3|1132.5|1130.3|1132.5|1130.3|1132.5|1130.3|3
1646425030000|2022-03-04 20:17:10|||||||||1
1646425050000|2022-03-04 20:17:30|1132|1130|1132|1130|1132|1130|1132|1130|1
1646425060000|2022-03-04 20:17:40||1130.3||1130||1130.3||1130|0
1646425080000|2022-03-04 20:18:00|1132.3|1130.3|1132.3|1130.3|1132.5|1130.3|1132.3|1130|4
1646425090000|2022-03-04 20:18:10|1132.5||1132.3||1132.5||1132.3||0
1646425100000|2022-03-04 20:18:20|1132.5|1130.8|1133|1131|1133|1131|1132.3|1130.8|6
1646425110000|2022-03-04 20:18:30|||||||||1
1646425130000|2022-03-04 20:18:50|||||||||3
1646425140000|2022-03-04 20:19:00|1133.5||1133.5||1133.5||1133.5||0
1646425160000|2022-03-04 20:19:20||1131.3||1131.3||1131.3||1131.3|0
1646425170000|2022-03-04 20:19:30||1131.5||1131.5||1131.5||1131.5|0
1646425220000|2022-03-04 20:20:20|||||||||1
1646425230000|2022-03-04 20:20:30|1133|1131.3|1133|1131|1133|1131.3|1133|1131|3
1646425260000|2022-03-04 20:21:00|1133.3|1131.5|1133.3|1131.5|1133.3|1131.5|1133.3|1131.5|3
1646425270000|2022-03-04 20:21:10|||||||||1
1646425290000|2022-03-04 20:21:30|1133.5|1132|1133.5|1131.5|1133.5|1132|1133.5|1131.5|7
1646425350000|2022-03-04 20:22:30|1134|1132|1134.8|1132.5|1134.8|1132.5|1134|1132|4
1646425360000|2022-03-04 20:22:40|1134.5||1134.5||1134.5||1134.5||0
1646425370000|2022-03-04 20:22:50||1132.8||1133||1133||1132.8|0
1646425380000|2022-03-04 20:23:00|1135||1135||1135||1135||0
1646425390000|2022-03-04 20:23:10|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1
1646425410000|2022-03-04 20:23:30|1135|1133|1135|1133|1135|1133|1135|1133|6
1646425420000|2022-03-04 20:23:40||1132.8||1132.8||1132.8||1132.8|0
1646425440000|2022-03-04 20:24:00|1134.5|1132.5|1134.5|1132.5|1134.5|1132.5|1134.5|1132.5|0
1646425460000|2022-03-04 20:24:20||1132.8||1132.8||1132.8||1132.8|0
1646425480000|2022-03-04 20:24:40|1135|1133|1135|1133|1135|1133|1135|1133|1
1646425510000|2022-03-04 20:25:10||1133.3||1133.3||1133.3||1133.3|0
1646425520000|2022-03-04 20:25:20|1135.5|1133.5|1135.3|1133.5|1135.5|1133.8|1135.3|1133.5|3
1646425540000|2022-03-04 20:25:40|1135.5|1134|1135.8|1134|1135.8|1134|1135.5|1134|1
1646425550000|2022-03-04 20:25:50|1136||1136||1136||1136||0
1646425570000|2022-03-04 20:26:10|1136.3||1136.3||1136.3||1136.3||0
1646425600000|2022-03-04 20:26:40|1136||1135.8||1136||1135.8||0
1646425620000|2022-03-04 20:27:00|1136||1136||1136||1136||0
1646425630000|2022-03-04 20:27:10|1135.8||1135.8||1135.8||1135.8||0
1646425660000|2022-03-04 20:27:40|1135.3|1133.8|1135.3|1133.5|1135.3|1133.8|1135.3|1133.5|3
1646425670000|2022-03-04 20:27:50|1135|1133|1134.8|1133|1135|1133|1134.8|1133|3
1646425680000|2022-03-04 20:28:00|1135||1134.8||1135||1134.8||0
1646425690000|2022-03-04 20:28:10|1135|1133.5|1135.3|1133.5|1135.3|1133.5|1135|1133.3|1
1646425740000|2022-03-04 20:29:00|1134.8|1133.3|1134.8|1133|1134.8|1133.3|1134.8|1133|0
1646425800000|2022-03-04 20:30:00|||||||||1
1646425810000|2022-03-04 20:30:10|1134.3|1133.3|1134.3|1132.5|1134.3|1133.3|1134.3|1132.5|1
1646425820000|2022-03-04 20:30:20|1134|1132.8|1134.8|1133|1134.8|1133|1134|1132.8|4
1646425850000|2022-03-04 20:30:50||1132.8||1132.8||1132.8||1132.8|1
1646425860000|2022-03-04 20:31:00|1134.3||1134.3||1134.3||1134.3||0
1646425870000|2022-03-04 20:31:10|1134.8|1133|1134.8|1133|1134.8|1133|1134.8|1133|1
1646425890000|2022-03-04 20:31:30||1133.3||1133.3||1133.3||1133.3|0
1646425900000|2022-03-04 20:31:40|1134.3|1132.8|1134.3|1132.8|1134.8|1132.8|1134|1132.8|4
1646425920000|2022-03-04 20:32:00|1134.8|1133|1134.8|1133|1134.8|1133|1134.8|1133|2
1646425930000|2022-03-04 20:32:10|1134.5||1134.5||1134.8||1134.5||1
1646425940000|2022-03-04 20:32:20|1134.3|1132.3|1134.3|1132.5|1134.3|1132.8|1134.3|1132.3|2
1646425950000|2022-03-04 20:32:30|1134.5|1133|1135.3|1133.5|1135.3|1133.8|1134.5|1133|8
1646425970000|2022-03-04 20:32:50|1134.8|1133|1135|1133.5|1135|1133.5|1134.5|1133|0
1646425980000|2022-03-04 20:33:00|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|0
1646426000000|2022-03-04 20:33:20|1135|1133.3|1135|1133.3|1135|1133.3|1135|1133.3|1
1646426010000|2022-03-04 20:33:30|1134.5|1132.8|1134.3|1132.5|1134.5|1133|1134.3|1132.5|1
1646426020000|2022-03-04 20:33:40||1132.8||1132.8||1132.8||1132.8|1
1646426030000|2022-03-04 20:33:50|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1646426040000|2022-03-04 20:34:00||1133.3||1133.3||1133.3||1133.3|0
1646426050000|2022-03-04 20:34:10|1134|1132.8|1134|1132.8|1134|1132.8|1134|1132.8|2
1646426060000|2022-03-04 20:34:20|1133.8|1132.5|1133.8|1132.5|1133.8|1132.5|1133.8|1132.5|16
1646426070000|2022-03-04 20:34:30|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|4
1646426080000|2022-03-04 20:34:40||1131.5||1131.5||1131.5||1131.5|0
1646426100000|2022-03-04 20:35:00|1132.8|1131|1132.8|1131|1132.8|1131|1132.8|1131|2
1646426120000|2022-03-04 20:35:20|1133.5|1132|1133.8|1132.3|1133.8|1132.3|1133.3|1132|33
1646426130000|2022-03-04 20:35:30|1133.5|1131.8|1133.5|1131.8|1133.8|1131.8|1133.5|1131.8|19
1646426140000|2022-03-04 20:35:40|1133.3||1133.3||1133.5||1133.3||0
1646426150000|2022-03-04 20:35:50|1133|1132|1133.5|1132.3|1133.8|1132.3|1133|1132|10
1646426160000|2022-03-04 20:36:00|1133.8||1133.8||1133.8||1133.8||2
1646426170000|2022-03-04 20:36:10|1134|1132.5|1134.8|1133|1134.8|1133|1134|1132.5|8
1646426180000|2022-03-04 20:36:20|1135|1133.3|1135.3|1133.8|1135.3|1133.8|1135|1133.3|7
1646426190000|2022-03-04 20:36:30|1135|1133.5|1135.3|1133.5|1135.3|1133.5|1135|1133.5|5
1646426200000|2022-03-04 20:36:40|||||||||4
1646426210000|2022-03-04 20:36:50|1135.5|1133.8|1135.8|1134.3|1135.8|1134.3|1135.5|1133.8|18
1646426220000|2022-03-04 20:37:00|1136|1134|1136|1134.3|1136|1134.3|1136|1134|13
1646426230000|2022-03-04 20:37:10|1135.8|1134.5|1135.8|1134.3|1136|1134.5|1135.8|1134.3|5
1646426240000|2022-03-04 20:37:20|1136|1134.5|1136.5|1134.5|1136.5|1134.5|1136|1134.5|4
1646426250000|2022-03-04 20:37:30|1136.3||1136.5||1136.5||1136.3||3
1646426260000|2022-03-04 20:37:40|1136.3||1136.5||1136.5||1136.3||8
1646426270000|2022-03-04 20:37:50|1136.3|1134.8|1136|1134.5|1136.5|1134.8|1136|1134.5|31
1646426280000|2022-03-04 20:38:00|1136.3|1134.8|1136.5|1134.8|1136.5|1134.8|1136.3|1134.8|3
1646426290000|2022-03-04 20:38:10|1136.8|1135|1137|1135.5|1137|1135.5|1136.5|1135|8
1646426300000|2022-03-04 20:38:20|1136.8|1135.3|1137|1135.5|1137|1135.5|1136.8|1135.3|12
1646426310000|2022-03-04 20:38:30|1136.8|1135.3|1136.8|1135|1137|1135.5|1136.5|1134.8|14
1646426320000|2022-03-04 20:38:40|1136.5|1134.8|1136.3|1134.8|1136.8|1135|1136.3|1134.8|9
1646426330000|2022-03-04 20:38:50|1136.5|1135|1136.8|1135.3|1137.3|1135.8|1136.5|1135|19
1646426340000|2022-03-04 20:39:00|1136.5|1135|1136|1134.5|1136.5|1135|1136|1134.5|17
1646426350000|2022-03-04 20:39:10|1136.3|1134.8|1136.5|1135|1136.5|1135|1136.3|1134.8|1
1646426360000|2022-03-04 20:39:20|1136.8||1136.8||1136.8||1136.5||5
1646426370000|2022-03-04 20:39:30|1136.5||1136.5||1136.8||1136.5||7
1646426380000|2022-03-04 20:39:40|1136.8||1136.8||1136.8||1136.5||5
1646426390000|2022-03-04 20:39:50|1137|1135.3|1137|1135.5|1137|1135.5|1137|1135.3|10
1646426400000|2022-03-04 20:40:00|1137.3|1135.8|1137.5|1136.3|1137.5|1136.3|1137.3|1135.8|17
1646426410000|2022-03-04 20:40:10|1137.8|1136|1137.5|1136|1137.8|1136|1137.5|1136|14
1646426420000|2022-03-04 20:40:20|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.5|1136|18
1646426430000|2022-03-04 20:40:30|1137.5|1136|1137.3|1135.8|1137.5|1136|1137.3|1135.8|13
1646426440000|2022-03-04 20:40:40|1137||1137.3||1137.3||1137||17
1646426450000|2022-03-04 20:40:50|1137|1135.5|1137|1135.5|1137.5|1135.5|1137|1135.5|18
1646426460000|2022-03-04 20:41:00|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|16
1646426470000|2022-03-04 20:41:10|1137|1135.5|1137.3|1135.8|1137.3|1135.8|1137|1135.5|4
1646426480000|2022-03-04 20:41:20|1137.5|1136|1137.8|1136.3|1137.8|1136.3|1137.5|1136|18
1646426490000|2022-03-04 20:41:30|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|4
1646426500000|2022-03-04 20:41:40||1135.8||1135.8||1135.8||1135.8|6
1646426510000|2022-03-04 20:41:50|1137.3|1135.5|1137|1135.8|1137.3|1135.8|1137|1135.5|10
1646426520000|2022-03-04 20:42:00|1137.3|1136|1138.3|1136.5|1138.3|1136.8|1137.3|1136|27
1646426530000|2022-03-04 20:42:10|1138|1136.8|1138|1136.5|1138|1136.8|1138|1136.5|0
1646426540000|2022-03-04 20:42:20|1138.3|1136.8|1138.8|1137|1138.8|1137.3|1138.3|1136.8|8
1646426550000|2022-03-04 20:42:30|1138.5|1137.3|1138.8|1137.3|1138.8|1137.3|1138.5|1137.3|13
1646426560000|2022-03-04 20:42:40|1138.3|1136.8|1138.5|1136.8|1138.5|1136.8|1138|1136.5|20
1646426570000|2022-03-04 20:42:50|1138.8|1137|1138.8|1137.3|1138.8|1137.5|1138.5|1137|3
1646426580000|2022-03-04 20:43:00|1139|1137.8|1140.3|1138.5|1140.3|1138.5|1139|1137.5|17
1646426590000|2022-03-04 20:43:10||1138.8||1138.8||1138.8||1138.8|1
1646426600000|2022-03-04 20:43:20|1140.8|1139|1140.8|1139|1141|1139|1140.5|1139|15
1646426610000|2022-03-04 20:43:30|1140.5|1139.3|1141.8|1140|1141.8|1140|1140.5|1139.3|10
1646426620000|2022-03-04 20:43:40|1142.3|1140.3|1142.3|1140.5|1142.3|1140.5|1142|1140.3|7
1646426630000|2022-03-04 20:43:50|1142.5|1140.8|1142.5|1141|1142.8|1141.3|1142.5|1140.8|10
1646426640000|2022-03-04 20:44:00||1141.3||1141||1141.3||1141|1
1646426650000|2022-03-04 20:44:10|1142.8|1141.3|1143.8|1142.3|1143.8|1142.3|1142.8|1141.3|17
1646426660000|2022-03-04 20:44:20||1142||1142.3||1142.3||1142|1
1646426670000|2022-03-04 20:44:30||1142||1142||1142||1142|8
1646426680000|2022-03-04 20:44:40|1143.5|1141.8|1143.3|1141.8|1143.5|1141.8|1143.3|1141.8|3
1646426690000|2022-03-04 20:44:50|1143|1141.5|1143|1141.5|1143.3|1141.5|1143|1141.5|8
1646426700000|2022-03-04 20:45:00|1142.8||1143.3||1143.3||1142.8||1
1646426710000|2022-03-04 20:45:10|1143|1141.3|1143|1141.3|1143|1141.3|1143|1141.3|4
1646426720000|2022-03-04 20:45:20|1142.8||1143.3||1143.3||1142.8||4
1646426730000|2022-03-04 20:45:30|1143|1141|1142.8|1141|1143|1141|1142.8|1141|11
1646426750000|2022-03-04 20:45:50|1143|1141.3|1143|1141.3|1143|1141.3|1143|1141.3|3
1646426760000|2022-03-04 20:46:00|1143.3||1142.8||1143.3||1142.8||5
1646426770000|2022-03-04 20:46:10|1143|1141.8|1143.8|1142.3|1143.8|1142.3|1143|1141.5|21
1646426780000|2022-03-04 20:46:20|1144||1144.8||1145||1144||61
1646426790000|2022-03-04 20:46:30|1144.5|1143|1144.8|1143.3|1144.8|1143.3|1144.5|1142.8|6
1646426800000|2022-03-04 20:46:40|1145||1145||1145||1145||5
1646426810000|2022-03-04 20:46:50|1144.8|1143|1144.8|1143|1145|1143.3|1144.8|1143|16
1646426820000|2022-03-04 20:47:00|1144.5||1144.5||1144.5||1144.5||12
1646426830000|2022-03-04 20:47:10|1144.8||1144.8||1144.8||1144.5||0
1646426840000|2022-03-04 20:47:20|1144.5|1143.3|1144|1142.5|1144.8|1143.3|1144|1142.5|3
1646426850000|2022-03-04 20:47:30|1144.3|1142.3|1144|1142.5|1144.3|1142.5|1144|1142.3|20
1646426860000|2022-03-04 20:47:40|1144.5|1143|1144.8|1143.3|1144.8|1143.3|1144.5|1142.8|11
1646426870000|2022-03-04 20:47:50|1144.5|1143|1144.5|1143.3|1144.8|1143.3|1144.5|1143|3
1646426880000|2022-03-04 20:48:00|1144.8||1144.8||1144.8||1144.8||6
1646426890000|2022-03-04 20:48:10|1145||1145||1145||1145||12
1646426900000|2022-03-04 20:48:20|1145.3|1143.8|1145.8|1144.3|1145.8|1144.3|1145.3|1143.8|18
1646426910000|2022-03-04 20:48:30|1146|1144.5|1146.3|1144.8|1146.3|1144.8|1146|1144.5|5
1646426920000|2022-03-04 20:48:40|1146.5||1146.3||1146.5||1146.3||9
1646426930000|2022-03-04 20:48:50||1145||1144.8||1145||1144.8|0
1646426940000|2022-03-04 20:49:00|1146|1144.5|1146|1144.5|1146.3|1144.5|1145.8|1144.3|13
1646426950000|2022-03-04 20:49:10|1145.8|1144.3|1145.8|1144.3|1146|1144.3|1145.8|1144.3|11
1646426960000|2022-03-04 20:49:20||1144.5||1144||1144.5||1144|18
1646426970000|2022-03-04 20:49:30|1146|1144.3|1145.5|1144|1146|1144.3|1145.5|1144|5
1646426980000|2022-03-04 20:49:40|1145.3|1144.3|1145.5|1144.3|1145.5|1144.3|1145.3|1144.3|107
1646426990000|2022-03-04 20:49:50|1145.8|1144|1145.5|1144|1145.8|1144.3|1145.3|1144|11
1646427000000|2022-03-04 20:50:00|1145.8|1144.3|1145.8|1144.3|1146|1144.5|1145.3|1144|16
1646427010000|2022-03-04 20:50:10|1146|1144|1146|1144.3|1146|1144.5|1145.8|1144|12
1646427020000|2022-03-04 20:50:20|1146.3|1144.5|1146|1144.5|1146.3|1144.5|1146|1144.3|9
1646427030000|2022-03-04 20:50:30|1146.3|1144.8|1146.3|1144.8|1146.5|1145|1146.3|1144.5|16
1646427040000|2022-03-04 20:50:40|1146|1145|1146|1144.5|1146.3|1145|1146|1144.5|7
1646427050000|2022-03-04 20:50:50|1146.3|1145|1146.5|1145|1146.5|1145|1146.3|1145|4
1646427060000|2022-03-04 20:51:00|1146.3|1145.3|1146.5|1145.3|1146.5|1145.3|1146.3|1145.3|11
1646427070000|2022-03-04 20:51:10|1146.8|1145.5|1146.8|1145.5|1146.8|1145.5|1146.8|1145.3|16
1646427080000|2022-03-04 20:51:20|1147|1145.3|1147|1145.3|1147|1145.5|1147|1145.3|8
1646427090000|2022-03-04 20:51:30|1147.3|1145.5|1147|1145.5|1147.3|1145.5|1147|1145.5|9
1646427100000|2022-03-04 20:51:40|1147.3|1145.8|1147.5|1146|1147.5|1146|1147|1145.5|8
1646427110000|2022-03-04 20:51:50|1147.8|1146.3|1147.8|1146.5|1147.8|1146.5|1147.8|1146|9
1646427120000|2022-03-04 20:52:00|1148|1146.3|1147.8|1146.3|1148.3|1146.5|1147.8|1146.3|18
1646427130000|2022-03-04 20:52:10|1148|1146.5|1148.3|1146.8|1148.3|1146.8|1147.8|1146.3|0
1646427140000|2022-03-04 20:52:20|1148.5|1146.5|1148.3|1146.8|1148.5|1146.8|1148|1146.5|15
1646427150000|2022-03-04 20:52:30|1148|1146.5|1148|1146.5|1148.3|1146.5|1148|1146.5|3
1646427160000|2022-03-04 20:52:40|1148.3||1148||1148.3||1148||4
1646427170000|2022-03-04 20:52:50|1148.3|1146.3|1147.8|1146.3|1148.3|1146.3|1147.8|1146.3|12
1646427180000|2022-03-04 20:53:00||1146||1146||1146||1146|7
1646427190000|2022-03-04 20:53:10|1147.5|1146.3|1147.3|1145.8|1147.5|1146.3|1147|1145.8|12
1646427200000|2022-03-04 20:53:20|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|2
1646427210000|2022-03-04 20:53:30|1146.8||1147||1147||1146.8||9
1646427220000|2022-03-04 20:53:40|1146.8||1147||1147||1146.8||2
1646427230000|2022-03-04 20:53:50|1146.8|1145.3|1147.3|1145.8|1147.5|1146|1146.8|1145.3|20
1646427240000|2022-03-04 20:54:00|1147|1145.5|1147|1145.3|1147.3|1145.5|1146.8|1145.3|10
1646427250000|2022-03-04 20:54:10|1146.8|1145|1146.3|1144.8|1147|1145|1146.3|1144.8|6
1646427260000|2022-03-04 20:54:20|1145.8|1144.5|1145.8|1144.3|1145.8|1144.5|1145.8|1144.3|3
1646427270000|2022-03-04 20:54:30|1146|1144.8|1144.3|1143|1146|1144.8|1144.3|1143|32
1646427280000|2022-03-04 20:54:40|1144|1142.8|1143.5|1142|1144|1142.8|1143.3|1141.8|19
1646427290000|2022-03-04 20:54:50|1143.8|1142.3|1142.5|1141|1143.8|1142.3|1142.3|1140.8|15
1646427300000|2022-03-04 20:55:00|1142.3|1140.8|1142.5|1141|1142.5|1141|1142.3|1140.8|25
1646427310000|2022-03-04 20:55:10|1142.8|1140.8|1142.3|1140.8|1142.8|1141|1142|1140.5|14
1646427320000|2022-03-04 20:55:20|1142.5|1141|1142.5|1141|1142.5|1141|1142|1140.8|30
1646427330000|2022-03-04 20:55:30|1142.3|1140.8|1141.3|1140|1142.3|1140.8|1141|1139.3|50
1646427340000|2022-03-04 20:55:40|1141.5|1139.8|1141.3|1139.5|1141.5|1140|1141.3|1139.5|19
1646427350000|2022-03-04 20:55:50||1139.8||1139.5||1139.8||1139.5|18
1646427360000|2022-03-04 20:56:00|1141.5|1139.8|1141.5|1139.8|1141.8|1139.8|1141.3|1139.5|6
1646427370000|2022-03-04 20:56:10|1141.3|1139.5|1142.5|1140|1143|1140|1141.3|1139.5|41
1646427380000|2022-03-04 20:56:20|1142.3||1142.8||1142.8||1142.3||8
1646427390000|2022-03-04 20:56:30|1142.5|1140.5|1142.5|1141|1142.5|1141|1142.5|1140.5|6
1646427400000|2022-03-04 20:56:40|1142.8|1141.3|1142.8|1141.3|1143|1141.3|1142.8|1141.3|5
1646427410000|2022-03-04 20:56:50|1142.5|1141.5|1142.5|1141|1142.5|1141.5|1142.5|1141|9
1646427420000|2022-03-04 20:57:00|1143|1141.3|1142.8|1141.3|1143|1141.5|1142.8|1141.3|6
1646427430000|2022-03-04 20:57:10|1141.5|1141|1136.3|1134.5|1141.5|1141.3|1135.5|1134.3|80
1646427440000|2022-03-04 20:57:20|1136|1134.3|1136.3|1134.8|1136.3|1134.8|1135.8|1134.3|14
1646427450000|2022-03-04 20:57:30||1134.5||1134.8||1134.8||1134.3|12
1646427460000|2022-03-04 20:57:40|1137|1135|1137|1135.3|1137.3|1135.3|1137|1135|10
1646427470000|2022-03-04 20:57:50|1137.3|1135.8|1137.8|1136|1138.3|1136.3|1136.5|1135.5|12
1646427480000|2022-03-04 20:58:00|1137.5|1136.3|1137.8|1136.3|1137.8|1136.3|1137.5|1136.3|14
1646427490000|2022-03-04 20:58:10|1137.5|1136|1139|1137.3|1139|1137.3|1137.5|1136|8
1646427500000|2022-03-04 20:58:20|1138.8|1136.8|1138.8|1136.8|1139|1136.8|1138.3|1136.5|15
1646427510000|2022-03-04 20:58:30|1139||1138.8||1139||1138.8||4
1646427520000|2022-03-04 20:58:40|1138.3|1137.3|1139.8|1138|1140|1138|1138.3|1137.3|19
1646427530000|2022-03-04 20:58:50|1139.5|1138.3|1140.3|1138.8|1140.3|1138.8|1139.5|1138|4
1646427540000|2022-03-04 20:59:00|1140|1138.3|1139.5|1138|1140|1138.5|1139.3|1137.8|16
1646427550000|2022-03-04 20:59:10|1139.3|1137.8|1138.3|1136.8|1139.3|1137.8|1138.3|1136.8|16
1646427560000|2022-03-04 20:59:20|1138|1136.3|1137.8|1135.8|1138|1136.3|1137.5|1135.8|79
1646427570000|2022-03-04 20:59:30|1137.5|1136|1137.5|1135.8|1137.8|1136.3|1137.5|1135.8|8
1646427580000|2022-03-04 20:59:40|1137.8|1136|1138|1136|1138.3|1136|1137.8|1136|47
1646427590000|2022-03-04 20:59:50|1137.8|1136.5|1139.3|1137.5|1139.3|1137.5|1137.8|1136.5|54
1646427600000|2022-03-04 21:00:00|1139|1137|1138.3|1136.5|1139.3|1137.3|1138.3|1136.5|15
1646427610000|2022-03-04 21:00:10|1137.8|1136.8|1137.8|1136|1137.8|1136.8|1137.8|1136|1
1646427620000|2022-03-04 21:00:20|1138|1136.3|1138|1136.5|1138|1136.5|1138|1136.3|0
1646427630000|2022-03-04 21:00:30|1137.8|1136.3|1138|1136.5|1138.3|1136.5|1137.8|1136|2
1646427640000|2022-03-04 21:00:40|1137.8|1137.5|1139.5|1138|1139.5|1138|1137.8|1137.5|2
1646427650000|2022-03-04 21:00:50|1139.3|1137.5|1139.3|1137.8|1139.3|1137.8|1139.3|1137.5|5
1646427670000|2022-03-04 21:01:10|1139|1137.5|1137.5|1136|1139|1137.5|1137.5|1136|4
1646427680000|2022-03-04 21:01:20|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137|1135.5|2
1646427690000|2022-03-04 21:01:30||1136||1136||1136||1136|0
1646427700000|2022-03-04 21:01:40|1137.5||1138.3||1138.3||1137.5||3
1646427750000|2022-03-04 21:02:30|1139.5|1136.3|1139.5|1137.5|1139.5|1137.5|1139.5|1136.3|0
1646427770000|2022-03-04 21:02:50|1139.3|1137.3|1138.8|1137.3|1139.3|1137.3|1138.8|1137.3|4
1646427780000|2022-03-04 21:03:00|1138.5|1137|1138.3|1136.8|1138.5|1137|1138|1136.8|2
1646427790000|2022-03-04 21:03:10||1136.3||1136.3||1136.3||1136.3|0
1646427810000|2022-03-04 21:03:30|1137.8|1135.8|1137.8|1135.8|1137.8|1135.8|1137.8|1135.8|0
1646427900000|2022-03-04 21:05:00||1136||1136||1136||1136|0
1646427920000|2022-03-04 21:05:20|1137.3|1135.8|1136.5|1134.5|1137.3|1135.8|1136.5|1134.5|2
1646427940000|2022-03-04 21:05:40|1136.3|1134|1136|1133.8|1136.3|1134|1136|1133.8|9
1646427980000|2022-03-04 21:06:20|1135.8||1135.8||1135.8||1135.8||0
1646427990000|2022-03-04 21:06:30|1135.5|1132.8|1134.3|1132.8|1135.5|1132.8|1134.3|1132.5|4
1646428010000|2022-03-04 21:06:50|1134|1132.5|1134.3|1132.5|1134.3|1132.5|1133.8|1132.3|10
1646428020000|2022-03-04 21:07:00|1135|1133|1134.8|1133.3|1135|1133.5|1134.8|1133|5
1646428030000|2022-03-04 21:07:10||1133.5||1133.3||1133.5||1133.3|1
1646428040000|2022-03-04 21:07:20|1135.5|1133.8|1134|1132|1135.5|1133.8|1134|1131.8|6
1646428050000|2022-03-04 21:07:30|1134.8|1132.3|1134.3|1132.8|1134.8|1132.8|1134.3|1132.3|1
1646428060000|2022-03-04 21:07:40|1134|1132.3|1134|1132.3|1134|1132.3|1134|1132.3|2
1646428070000|2022-03-04 21:07:50|1134.3|1132.8|1134|1132.5|1134.3|1132.8|1134|1132.5|1
1646428080000|2022-03-04 21:08:00|1134.8|1132.8|1134.5|1133|1134.8|1133.3|1134.5|1132.8|9
1646428090000|2022-03-04 21:08:10|1134.3|1132.8|1134.3|1132.3|1134.3|1132.8|1134.3|1132.3|5
1646428100000|2022-03-04 21:08:20|1134||1134||1134||1134||0
1646428110000|2022-03-04 21:08:30|1133.5|1131.3|1133.5|1131.3|1133.5|1131.3|1133.5|1130.8|2
1646428120000|2022-03-04 21:08:40|1133.3|1131.5|1133.3|1131.3|1133.3|1131.5|1133.3|1131.3|0
1646428130000|2022-03-04 21:08:50||1130.8||1130.8||1130.8||1130.8|0
1646428140000|2022-03-04 21:09:00||1131.3||1131.3||1131.3||1131.3|0
1646428150000|2022-03-04 21:09:10|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|0
1646428170000|2022-03-04 21:09:30|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|1
1646428180000|2022-03-04 21:09:40|1132.3||1132.5||1132.5||1132.3||0
1646428190000|2022-03-04 21:09:50|1132.3|1130.5|1132.3|1130.5|1132.5|1130.5|1132.3|1130.5|1
1646428200000|2022-03-04 21:10:00||1130.8||1130.3||1130.8||1130|29
1646428210000|2022-03-04 21:10:10|1132.5|1130.8|1134|1132.3|1134|1132.3|1132.5|1130.8|6
1646428230000|2022-03-04 21:10:30|1133.8|1132.5|1134.3|1132.8|1134.8|1132.8|1133.8|1132.5|117
1646428240000|2022-03-04 21:10:40|1134.5|1133|1134.8|1133|1135.8|1133.5|1134.5|1133|8
1646428250000|2022-03-04 21:10:50|1135|1133.3|1135|1133.5|1135|1133.5|1134.8|1133.3|11
1646428260000|2022-03-04 21:11:00|1135.5|1133|1134.8|1133|1135.5|1133|1134.8|1133|5
1646428270000|2022-03-04 21:11:10|1135|1133.5|1135|1133.5|1136.5|1133.5|1134.8|1133.3|45
1646428280000|2022-03-04 21:11:20|1135.3||1135||1135.5||1135||1
1646428300000|2022-03-04 21:11:40|||||||||5
1646428310000|2022-03-04 21:11:50|1135.3||1135.8||1135.8||1135||0
1646428320000|2022-03-04 21:12:00|1135||1135||1135.8||1135||7
1646428330000|2022-03-04 21:12:10|1136.5|1133.8|1135.8|1133.8|1136.5|1133.8|1135.8|1133.8|0
1646428340000|2022-03-04 21:12:20|1135.5||1135.5||1135.5||1135.5||0
1646428350000|2022-03-04 21:12:30|1135.3||1135.3||1135.3||1135.3||0
1646428360000|2022-03-04 21:12:40|1135.8||1136.5||1136.5||1135.5||2
1646428370000|2022-03-04 21:12:50|1136||1136.5||1136.5||1136||0
1646428420000|2022-03-04 21:13:40||1134.3||1134.3||1134.3||1134.3|0
1646428550000|2022-03-04 21:15:50||1134.8||1135||1135||1134.8|0
1646428570000|2022-03-04 21:16:10|1136.8||1136.8||1136.8||1136.8||1
1646428590000|2022-03-04 21:16:30|1137||1137||1137||1136.8||0
1646428600000|2022-03-04 21:16:40|1136.8|1135.5|1136.8|1135|1136.8|1135.5|1136.8|1135|3
1646428610000|2022-03-04 21:16:50|1137||1137||1137||1137||0
1646428640000|2022-03-04 21:17:20|1137.8||1137.5||1137.8||1137.5||0
1646428650000|2022-03-04 21:17:30|1137.8||1137.5||1137.8||1137.5||0
1646428670000|2022-03-04 21:17:50|1137.8|1135.3|1137|1135.3|1137.8|1135.3|1137|1135.3|7
1646428680000|2022-03-04 21:18:00|1137.8||1137.5||1137.8||1137.5||0
1646428700000|2022-03-04 21:18:20|1137.8||1137.5||1138||1137.5||0
1646428710000|2022-03-04 21:18:30|1137.8||1138.5||1139.5||1137.5||3
1646428720000|2022-03-04 21:18:40|1138.3||1138.3||1138.3||1137.5||0
1646428740000|2022-03-04 21:19:00|1138||1138||1138.3||1138||0
1646428750000|2022-03-04 21:19:10|1138.3||1138.3||1138.3||1138||0
1646428760000|2022-03-04 21:19:20|1138||1138||1138.3||1137.5||0
1646428790000|2022-03-04 21:19:50|1138.8||1139||1139||1138.8||0
1646428800000|2022-03-04 21:20:00|1139.3|1135.8|1140.3|1137.8|1140.5|1137.8|1139.3|1135.8|2
1646428810000|2022-03-04 21:20:10|1139.8||1139.8||1139.8||1139.8||0
1646428820000|2022-03-04 21:20:20|1140.3||1140.3||1140.5||1140.3||1
1646428840000|2022-03-04 21:20:40|1140.5||1140.5||1140.5||1140.5||0
1646428850000|2022-03-04 21:20:50|1140.8|1138|1140.8|1138|1140.8|1138|1140.8|1138|0
1646428860000|2022-03-04 21:21:00|1140.5||1140.5||1140.5||1140.5||0
1646428910000|2022-03-04 21:21:50|1141.3|1139.5|1141.5|1139.5|1141.5|1139.5|1141.3|1139.5|8
1646428920000|2022-03-04 21:22:00|1142.3|1139.8|1141.5|1139.5|1142.3|1140|1141.5|1139.5|13
1646428940000|2022-03-04 21:22:20|1141.8||1141.8||1142||1141.8||0
1646428960000|2022-03-04 21:22:40|1141.5||1140.8||1141.5||1140.8||51
1646428980000|2022-03-04 21:23:00|1140.5|1138.5|1140.3|1138.5|1140.5|1138.5|1140.3|1138.5|45
1646428990000|2022-03-04 21:23:10||1138.8||1138.8||1138.8||1138.8|2
1646429050000|2022-03-04 21:24:10|1140.5||1140.3||1140.5||1140.3||0
1646429070000|2022-03-04 21:24:30|1140.8||1140.5||1140.8||1140.5||0
1646429090000|2022-03-04 21:24:50|1140.3||1140.3||1140.3||1140.3||1
1646429100000|2022-03-04 21:25:00|1140|1137.8|1139.8|1137.8|1140|1137.8|1139.8|1137.8|17
1646429170000|2022-03-04 21:26:10|1137.3|1135.8|1136.8|1134.3|1137.3|1135.8|1136.8|1134.3|18
1646429180000|2022-03-04 21:26:20|1137||1136.5||1137||1136.5||0
1646429190000|2022-03-04 21:26:30|1136.3||1136.3||1136.5||1136.3||0
1646429200000|2022-03-04 21:26:40|1136|1133.5|1136.3|1133.8|1136.3|1133.8|1135.8|1133.5|0
1646429210000|2022-03-04 21:26:50|1136.5|1134|1136.3|1134.3|1136.5|1134.3|1136.3|1134|0
1646429220000|2022-03-04 21:27:00|1135.5|1133.8|1135.8|1133.8|1135.8|1133.8|1135.5|1133.8|0
1646429250000|2022-03-04 21:27:30|1136.5|1134|1136.5|1134|1136.5|1134|1136.5|1134|0
1646429280000|2022-03-04 21:28:00|1136.3||1135.5||1136.3||1135.5||2
1646429290000|2022-03-04 21:28:10|1135.8||1135.8||1136||1135.8||0
1646429320000|2022-03-04 21:28:40|1135.5|1133.8|1135.3|1133.8|1135.5|1133.8|1135.3|1133.8|0
1646429330000|2022-03-04 21:28:50|1135.5||1135.3||1135.5||1135.3||0
1646429340000|2022-03-04 21:29:00|1135.5||1135.5||1135.5||1135.5||0
1646429380000|2022-03-04 21:29:40|1135.3||1135.5||1135.5||1135.3||1
1646429430000|2022-03-04 21:30:30|1135.3|1133.5|1134.8|1133.3|1135.5|1133.5|1134.8|1133.3|1
1646429440000|2022-03-04 21:30:40|||||||||3
1646429450000|2022-03-04 21:30:50||1133||1133||1133||1133|0
1646429460000|2022-03-04 21:31:00||1132.3||1132.5||1132.5||1132.3|0
1646429490000|2022-03-04 21:31:30|1134.5|1132.3|1134.5|1132.5|1134.5|1132.5|1134.5|1132.3|0
1646429530000|2022-03-04 21:32:10||1132.3||1132.5||1132.5||1132.3|0
1646429550000|2022-03-04 21:32:30||1132.8||1132.8||1132.8||1132.8|1
1646429570000|2022-03-04 21:32:50|1134.8||1135.5||1135.5||1134.8||3
1646429590000|2022-03-04 21:33:10||1133||1133.8||1133.8||1133|0
1646429650000|2022-03-04 21:34:10||1133.5||1133.8||1133.8||1133.5|0
1646429660000|2022-03-04 21:34:20||1133.5||1133.8||1133.8||1133.5|0
1646429670000|2022-03-04 21:34:30||1133.5||1133.8||1133.8||1133.5|0
1646429690000|2022-03-04 21:34:50||1133.5||1133.5||1133.5||1133.5|0
1646429700000|2022-03-04 21:35:00||1133.8||1133.8||1133.8||1133.8|0
1646429730000|2022-03-04 21:35:30||1133.5||1133.8||1133.8||1133.5|0
1646429750000|2022-03-04 21:35:50|1135.3||1135.3||1135.3||1135.3||1
1646429760000|2022-03-04 21:36:00||1133.5||1133.8||1133.8||1133.5|6
1646429790000|2022-03-04 21:36:30||1133.5||1133.8||1133.8||1133.5|0
1646429800000|2022-03-04 21:36:40||1133.5||1133.8||1133.8||1133.5|0
1646429820000|2022-03-04 21:37:00|1135.5||1135.5||1135.5||1135.5||2
1646429850000|2022-03-04 21:37:30|1135.8|1134.3|1135.8|1134.5|1135.8|1134.5|1135.8|1134.3|1
1646429860000|2022-03-04 21:37:40|1137.3|1134.8|1137.3|1134.8|1137.3|1134.8|1137.3|1134.8|6
1646429870000|2022-03-04 21:37:50|1137|1135|1136.8|1134.8|1137|1135|1136.8|1134.8|2
1646429880000|2022-03-04 21:38:00|1137||1136.8||1137||1136.8||0
1646429890000|2022-03-04 21:38:10|1137|1134.5|1136.8|1134.5|1137|1134.5|1136.5|1134.5|0
1646429900000|2022-03-04 21:38:20|1137||1136.8||1137||1136.8||0
1646429910000|2022-03-04 21:38:30|1137|1134.8|1136.8|1134.8|1137|1134.8|1136.8|1134.8|0
1646429920000|2022-03-04 21:38:40|1137.3||1137||1137.8||1137||0
1646429930000|2022-03-04 21:38:50|1137.3||1137.3||1137.8||1137||0
1646429940000|2022-03-04 21:39:00|1137.5|1137.3|1138.5|1136|1138.5|1137.3|1137.3|1136|51
1646429950000|2022-03-04 21:39:10|1138.3|1135|1138.3|1135|1138.3|1135|1138.3|1135|1
1646429960000|2022-03-04 21:39:20|1138.5||1138.8||1138.8||1138.3||10
1646429970000|2022-03-04 21:39:30|1138.5||1138.3||1138.5||1137.5||0
1646429980000|2022-03-04 21:39:40|1138.8||1138.5||1138.8||1138.5||2
1646429990000|2022-03-04 21:39:50|1138.8||1138.5||1138.8||1138.5||0
1646430000000|2022-03-04 21:40:00|1138.3||1138||1138.5||1137.8||0
1646430010000|2022-03-04 21:40:10|1138.3||1138.5||1138.8||1138.3||0
1646430020000|2022-03-04 21:40:20|1138.8|1135.3|1138.8|1135.8|1138.8|1135.8|1138.8|1135.3|0
1646430040000|2022-03-04 21:40:40||1136||1136.3||1136.3||1136|0
1646430180000|2022-03-04 21:43:00|1138.3||1138||1138.3||1138||4
1646430190000|2022-03-04 21:43:10||1136.5||1136||1136.5||1136|5
1646430210000|2022-03-04 21:43:30|1137.8|1135.8|1137.5|1133.8|1137.8|1135.8|1137.5|1133.5|5
1646430220000|2022-03-04 21:43:40|1138|1134.5|1137.8|1134|1138|1134.5|1137.8|1133.8|0
1646430230000|2022-03-04 21:43:50|1137.5|1133.8|1137.3|1134|1137.5|1134|1137.3|1133.8|1
1646430250000|2022-03-04 21:44:10|1137||1137.5||1137.5||1136.8||16
1646430260000|2022-03-04 21:44:20|1137.3||1137||1137.3||1137||0
1646430270000|2022-03-04 21:44:30|1137.8||1136.8||1137.8||1136.8||0
1646430280000|2022-03-04 21:44:40|1137.8||1137.3||1137.8||1137.3||0
1646430290000|2022-03-04 21:44:50||1133.5||1133.3||1133.5||1133|4
1646430300000|2022-03-04 21:45:00||1133.5||1134.3||1134.3||1133.3|0
1646430340000|2022-03-04 21:45:40|1137.5||1137.5||1137.8||1137.3||0
1646430350000|2022-03-04 21:45:50||1133.5||1134.8||1134.8||1133.5|0
1646430360000|2022-03-04 21:46:00|1137.8||1138||1138.8||1137.8||0
1646430370000|2022-03-04 21:46:10|1137.8|1133.3|1136.3|1133|1138|1133.3|1136.3|1133|5
1646430380000|2022-03-04 21:46:20||1131.8||1132.8||1132.8||1131.8|0
1646430390000|2022-03-04 21:46:30||1132.5||1132.5||1132.5||1132.5|0
1646430400000|2022-03-04 21:46:40|1136.5|1132.8|1136.3|1132.8|1136.5|1132.8|1136.3|1132.8|0
1646430410000|2022-03-04 21:46:50||1133||1133||1133||1133|0
1646430420000|2022-03-04 21:47:00|1136|1132.8|1135.8|1132.8|1136.3|1132.8|1135.8|1132.8|0
1646430430000|2022-03-04 21:47:10|1137.3|1130.3|1135.8|1132.8|1137.8|1132.8|1135.8|1130.3|0
1646430440000|2022-03-04 21:47:20|1136|1132|1135.8|1132.3|1136|1133|1135.8|1132|0
1646430450000|2022-03-04 21:47:30||1133.8||1132.3||1133.8||1132.3|0
1646430460000|2022-03-04 21:47:40||1132.5||1132.8||1132.8||1132.5|0
1646430480000|2022-03-04 21:48:00|1136.3|1133.3|1136|1133.3|1136.3|1133.3|1136|1133|1
1646430490000|2022-03-04 21:48:10|1137|1133.5|1136|1133.5|1137|1133.5|1136|1133.5|0
1646430500000|2022-03-04 21:48:20|1136.5|1133.8|1136.3|1133.5|1136.8|1133.8|1136.3|1133.5|0
1646430510000|2022-03-04 21:48:30|1137|1133.8|1136.3|1134|1137|1134|1136.3|1133.8|0
1646430520000|2022-03-04 21:48:40|1137|1133.3|1136.3|1133.8|1137|1133.8|1136.3|1133.3|0
1646430530000|2022-03-04 21:48:50|1136.5||1136.3||1136.5||1136.3||0
1646430540000|2022-03-04 21:49:00|1136|1134.3|1136|1134.3|1136|1134.3|1135.5|1134.3|1
1646430550000|2022-03-04 21:49:10|1136.3|1133|1136.5|1133.5|1137|1134.5|1136|1133|15
1646430560000|2022-03-04 21:49:20|1136.3|1133.3|1136|1134.3|1136.3|1134.3|1136|1133.3|0
1646430570000|2022-03-04 21:49:30|1135.5|1134.8|1135.8|1134|1135.8|1134.8|1135.5|1133|8
1646430580000|2022-03-04 21:49:40|1136|1134.8|1136|1133.3|1136.5|1134.8|1135.5|1133|9
1646430590000|2022-03-04 21:49:50|1136.5|1133.5|1136.3|1133.8|1136.5|1134|1136|1133.5|1
1646430600000|2022-03-04 21:50:00|1137|1133.5|1136.5|1133.3|1137|1133.5|1136.5|1133|0
1646430610000|2022-03-04 21:50:10|1136||1136||1136||1136||0
1646430620000|2022-03-04 21:50:20||1133.5||1133.5||1133.5||1133.3|0
1646430640000|2022-03-04 21:50:40|1136.5|1133.3|1136.3|1133.3|1136.5|1133.3|1136.3|1133.3|1
1646430650000|2022-03-04 21:50:50|1136|1133|1135.8|1133.3|1136|1133.3|1135.8|1133|0
1646430660000|2022-03-04 21:51:00|1136|1132.5|1136|1133.3|1136|1133.3|1136|1132.5|0
1646430670000|2022-03-04 21:51:10|1136.3|1132.5|1136.3|1133|1136.3|1133|1136.3|1132.5|0
1646430680000|2022-03-04 21:51:20|1136|1132.3|1136|1133|1136.3|1133|1136|1132.3|0
1646430690000|2022-03-04 21:51:30|1137|1132.5|1136.8|1133.3|1137.5|1133.3|1136.8|1132.5|1
1646430700000|2022-03-04 21:51:40|1138|1133|1138.3|1133.5|1138.3|1133.5|1137.3|1133|0
1646430710000|2022-03-04 21:51:50|1138|1133.8|1138.3|1133.8|1138.5|1133.8|1138|1133.5|0
1646430720000|2022-03-04 21:52:00|1138.5|1133.5|1138.5|1135.5|1138.8|1135.5|1138.3|1133.5|0
1646430730000|2022-03-04 21:52:10|1138.8|1133.8|1138.5|1135|1138.8|1135|1138.5|1133.8|0
1646430740000|2022-03-04 21:52:20||1135.3||1134.8||1135.5||1134.5|0
1646430750000|2022-03-04 21:52:30|1138.8|1135.3|1138.8|1135.8|1138.8|1135.8|1138.5|1135.3|0
1646430760000|2022-03-04 21:52:40||1135.3||1135.5||1135.5||1135.3|0
1646430770000|2022-03-04 21:52:50||1134||1135.3||1135.5||1134|0
1646430780000|2022-03-04 21:53:00||1135||1135||1135.5||1134.8|0
1646430810000|2022-03-04 21:53:30|1138.5|1134|1137.3|1134.8|1138.5|1136.3|1137.3|1133.8|14
1646430820000|2022-03-04 21:53:40||1134||1135||1135||1134|0
1646430830000|2022-03-04 21:53:50||1134||1134.3||1134.3||1134|0
1646430840000|2022-03-04 21:54:00|1137|1134.5|1137.3|1134.5|1137.3|1134.5|1137|1134.5|0
1646430860000|2022-03-04 21:54:20|1138.8|1134.3|1137.8|1134.3|1138.8|1134.3|1137.8|1134.3|2
1646430870000|2022-03-04 21:54:30|1137.5|1134|1137.5|1134|1137.5|1134|1137.5|1133.8|0
1646430880000|2022-03-04 21:54:40||1133.8||1134||1134||1133.8|0
1646430890000|2022-03-04 21:54:50|1137.3|1133.8|1136.8|1134.5|1137.3|1134.5|1136.8|1133.8|0
1646430900000|2022-03-04 21:55:00|1138.8|1134.8|1137.8|1134.5|1138.8|1134.8|1137.3|1134.5|7
1646430910000|2022-03-04 21:55:10|1137.5||1137.5||1137.5||1137.5||0
1646430920000|2022-03-04 21:55:20|1137||1136.8||1137||1136.8||0
1646430960000|2022-03-04 21:56:00|1136.3|1131|1136.3|1132.5|1136.3|1132.5|1136.3|1131|31
1646430970000|2022-03-04 21:56:10||1131.8||1132.5||1132.5||1131.8|0
1646430980000|2022-03-04 21:56:20|1136|1133.5|1135.8|1133.5|1136|1133.5|1135.8|1133.5|0
1646430990000|2022-03-04 21:56:30|1136|1132|1134.8|1132|1136|1132|1134.8|1132|5
1646431000000|2022-03-04 21:56:40||1131.3||1131.5||1131.5||1131.3|0
1646431010000|2022-03-04 21:56:50|1135|1132.3|1135|1132.3|1137|1132.5|1134.8|1132.3|0
1646431020000|2022-03-04 21:57:00|1134.8||1135||1135||1134.8||0
1646431040000|2022-03-04 21:57:20|1134.8||1135||1135||1134.8||0
1646431070000|2022-03-04 21:57:50|1134.8||1134.8||1135||1134.8||0
1646431080000|2022-03-04 21:58:00|1137||1136.8||1137||1136.8||0
1646431090000|2022-03-04 21:58:10||1134.5||1132.3||1134.5||1132.3|2
1646431100000|2022-03-04 21:58:20|1137||1136.8||1137||1136.8||0
1646431110000|2022-03-04 21:58:30|1137||1137||1137||1137||0
1646431120000|2022-03-04 21:58:40|1136.8|1132.5|1136.8|1132.5|1136.8|1132.5|1136.8|1132.5|0
1646431130000|2022-03-04 21:58:50|1137||1136.8||1137||1136.8||3
1646431140000|2022-03-04 21:59:00|1138.3||1136.8||1138.3||1136.8||0
1646431150000|2022-03-04 21:59:10|1137.3||1136.8||1137.5||1136.8||0
1646431160000|2022-03-04 21:59:20|1138.3||1136.8||1138.3||1136.8||0
1646431170000|2022-03-04 21:59:30|1137.5||1136.8||1138.3||1136.8||0
1646431180000|2022-03-04 21:59:40|1137.5||1137.8||1138.8||1136.8||2
1646431190000|2022-03-04 21:59:50|1137.5|1133.5|1137.5|1133.5|1137.5|1133.5|1137.5|1133.5|0
1646618400000|2022-03-07 02:00:00|1222|1219.8|1224|1222|1224|1222|1222|1219.8|8
1646618420000|2022-03-07 02:00:20|1224.8|1222.5|1224.8|1223|1224.8|1223|1224.5|1222.5|7
1646618430000|2022-03-07 02:00:30|1224.5||1224.8||1225||1224.5||0
1646618440000|2022-03-07 02:00:40|1224.5|1223.3|1224.8|1223|1224.8|1223.3|1224.5|1222.5|8
1646618450000|2022-03-07 02:00:50||1222.8||1223||1223||1222.8|0
1646618460000|2022-03-07 02:01:00||1222.8||1223||1223||1222.5|0
1646618470000|2022-03-07 02:01:10||1222.5||1222.5||1222.5||1222.5|0
1646618510000|2022-03-07 02:01:50||1222||1222||1222||1222|7
1646618530000|2022-03-07 02:02:10|1224.5|1221.8|1223.3|1221|1224.5|1221.8|1222.5|1220.8|6
1646618550000|2022-03-07 02:02:30||1220.8||1221||1221||1220.8|0
1646618580000|2022-03-07 02:03:00|1223||1223||1223||1223||0
1646618620000|2022-03-07 02:03:40||1221.3||1221.3||1221.3||1221.3|0
1646618640000|2022-03-07 02:04:00|1223.5||1223.5||1223.5||1223.5||2
1646618680000|2022-03-07 02:04:40|1223.3||1223.3||1223.3||1223.3||0
1646618690000|2022-03-07 02:04:50|1223|1221|1223|1221|1223|1221|1223|1221|0
1646618700000|2022-03-07 02:05:00||1220.8||1221||1221||1220.8|0
1646618710000|2022-03-07 02:05:10||1220.8||1221||1221||1220.8|0
1646618720000|2022-03-07 02:05:20||1220.8||1221||1221||1220.8|2
1646618860000|2022-03-07 02:07:40|||||||||1
1646618870000|2022-03-07 02:07:50|1222.5|1220.8|1222.5|1220.8|1222.5|1221|1222.5|1220.8|4
1646618880000|2022-03-07 02:08:00|1221.8|1220.5|1221.8|1219.8|1221.8|1220.5|1221.8|1219.8|3
1646618890000|2022-03-07 02:08:10||1220||1219.8||1220||1219.8|2
1646618900000|2022-03-07 02:08:20|1221.5|1219.3|1220.5|1218.5|1221.5|1219.3|1220.5|1218.5|2
1646618910000|2022-03-07 02:08:30|1220.3|1218.3|1220.3|1217.8|1220.3|1218.3|1220.3|1217.8|0
1646618940000|2022-03-07 02:09:00|1220.8|1218|1220.8|1219|1220.8|1219|1220.8|1218|6
1646618950000|2022-03-07 02:09:10|1221|1219.5|1221|1219.5|1221|1219.5|1221|1219.5|2
1646618970000|2022-03-07 02:09:30|1220.5|1219|1221.8|1219.8|1221.8|1219.8|1220.5|1219|3
1646619010000|2022-03-07 02:10:10||1219.5||1219.5||1219.5||1219.5|6
1646619020000|2022-03-07 02:10:20|1221.5|1219.8|1221|1219.3|1221.5|1219.8|1221|1219.3|3
1646619040000|2022-03-07 02:10:40||1219.5||1219.5||1219.5||1219.5|0
1646619050000|2022-03-07 02:10:50||1219.3||1219.5||1219.5||1219.3|0
1646619070000|2022-03-07 02:11:10|1220.8||1221||1221||1220.8||2
1646619080000|2022-03-07 02:11:20|1221.3|1219.8|1221.5|1219.8|1221.5|1219.8|1221.3|1219.8|2
1646619140000|2022-03-07 02:12:20|1221.3|1219.5|1221|1219.5|1221.3|1219.5|1221|1219.5|0
1646619150000|2022-03-07 02:12:30|1221.3||1221.5||1221.5||1221||7
1646619170000|2022-03-07 02:12:50||1219.8||1219.8||1219.8||1219.8|0
1646619190000|2022-03-07 02:13:10|1221.8||1221.8||1221.8||1221.8||0
1646619200000|2022-03-07 02:13:20|1222|1220|1222.5|1220|1222.5|1220|1222|1220|0
1646619230000|2022-03-07 02:13:50||1220.5||1220.5||1220.5||1220|0
1646619240000|2022-03-07 02:14:00|1222.3|1220|1221.3|1219.3|1222.3|1220.5|1221.3|1219.3|7
1646619250000|2022-03-07 02:14:10||1219||1219||1219||1219|1
1646619260000|2022-03-07 02:14:20|1221||1221||1221||1221||0
1646619320000|2022-03-07 02:15:20||1218.8||1218.8||1218.8||1218.8|0
1646619330000|2022-03-07 02:15:30||1219||1219||1219||1219|0
1646619380000|2022-03-07 02:16:20|1220.5||1220.3||1220.5||1220.3||0
1646619390000|2022-03-07 02:16:30|1219.8|1218.5|1219.5|1216.8|1219.8|1218.5|1219.5|1216.8|3
1646619400000|2022-03-07 02:16:40|1219.3|1216.3|1218.5|1215.8|1219.3|1216.3|1218.5|1215.5|0
1646619410000|2022-03-07 02:16:50|1218.3|1215.5|1218.5|1215.5|1218.5|1215.8|1218.3|1215.5|0
1646619420000|2022-03-07 02:17:00|1218.8|1215.8|1218.8|1217|1218.8|1217|1218.8|1215.8|2
1646619430000|2022-03-07 02:17:10|1219||1218.8||1219||1218.8||0
1646619450000|2022-03-07 02:17:30|1219||1219||1219||1219||0
1646619460000|2022-03-07 02:17:40|1219.5|1217.3|1219.5|1217.3|1219.5|1217.3|1219.5|1217|0
1646619470000|2022-03-07 02:17:50|1219.8|1217.5|1219.8|1217.8|1219.8|1217.8|1219.8|1217.5|0
1646619480000|2022-03-07 02:18:00||1217.3||1217.3||1217.3||1217.3|1
1646619500000|2022-03-07 02:18:20||1217||1217.3||1217.5||1217|0
1646619510000|2022-03-07 02:18:30|1219.5||1219.5||1219.5||1219.5||0
1646619520000|2022-03-07 02:18:40|1219.8|1217|1219.5|1217|1219.8|1217|1219.3|1217|0
1646619530000|2022-03-07 02:18:50||1217.3||1217.5||1217.5||1217|0
1646619540000|2022-03-07 02:19:00||1217.3||1217||1217.3||1217|0
1646619550000|2022-03-07 02:19:10||1217.3||1217.5||1217.5||1217.3|0
1646619570000|2022-03-07 02:19:30||1217.8||1217.8||1217.8||1217.5|0
1646619580000|2022-03-07 02:19:40|1219.8|1218|1219.8|1217.8|1219.8|1218|1219.8|1217.8|0
1646619590000|2022-03-07 02:19:50||1218||1218||1218||1217.8|0
1646619600000|2022-03-07 02:20:00|1220.3|1218.3|1220.3|1218|1220.3|1218.3|1220.3|1218|2
1646619610000|2022-03-07 02:20:10||1217.8||1218.3||1218.3||1217.8|0
1646619620000|2022-03-07 02:20:20||1218||1218||1218.3||1218|0
1646619630000|2022-03-07 02:20:30||1217.8||1218.3||1218.5||1217.8|0
1646619640000|2022-03-07 02:20:40||1218||1218||1218.3||1217.8|0
1646619650000|2022-03-07 02:20:50||1218.3||1218.3||1218.3||1218.3|0
1646619660000|2022-03-07 02:21:00||1218||1218.3||1218.5||1218|1
1646619670000|2022-03-07 02:21:10||1218||1218.5||1218.5||1218|0
1646619680000|2022-03-07 02:21:20||1218.3||1218.5||1218.5||1218|0
1646619690000|2022-03-07 02:21:30|1220.5|1218.8|1220.5|1218.8|1220.5|1218.8|1220.5|1218.5|0
1646619700000|2022-03-07 02:21:40|1221|1219|1220.8|1219|1221|1219|1220.8|1219|0
1646619710000|2022-03-07 02:21:50|1221|1219.3|1221|1219.5|1221.3|1219.8|1220.8|1219.3|1
1646619720000|2022-03-07 02:22:00|1221.3|1219.8|1221.8|1220|1221.8|1220|1221.3|1219.8|5
1646619730000|2022-03-07 02:22:10|1221|1219.8|1221.3|1219.5|1221.3|1220|1221|1219|0
1646619740000|2022-03-07 02:22:20|1221.5|1219.8|1221.5|1219.8|1221.5|1220|1221.5|1219.8|0
1646619750000|2022-03-07 02:22:30|1221.8|1220|1221.3|1219.8|1221.8|1220|1221.3|1219.5|0
1646619760000|2022-03-07 02:22:40|1221.8|1220.3|1222.8|1221|1222.8|1221|1221.8|1220.3|1
1646619770000|2022-03-07 02:22:50|1222.5|1220.8|1223|1221.3|1223|1221.3|1222.5|1220.8|1
1646619780000|2022-03-07 02:23:00||1221||1221.3||1221.3||1221|0
1646619790000|2022-03-07 02:23:10||1221||1221.3||1221.3||1221|0
1646619800000|2022-03-07 02:23:20||1221||1221||1221.3||1220.8|0
1646619820000|2022-03-07 02:23:40|1222.8|1220.8|1222.8|1220.8|1223|1221|1222.8|1220.8|0
1646619850000|2022-03-07 02:24:10|1222.3|1221|1222.3|1220|1222.3|1221|1222.3|1219.8|3
1646619860000|2022-03-07 02:24:20||1220.3||1220.3||1220.5||1220|0
1646619870000|2022-03-07 02:24:30|1221.8|1220|1222|1220|1222|1220.5|1221.8|1220|1
1646619880000|2022-03-07 02:24:40||1219.8||1220||1220||1219.8|0
1646619920000|2022-03-07 02:25:20|1222.3|1220.3|1222.3|1220|1222.3|1220.3|1222.3|1219.8|0
1646619930000|2022-03-07 02:25:30|1222|1220.5|1222.8|1220.8|1222.8|1220.8|1222|1220|0
1646619940000|2022-03-07 02:25:40||1220.5||1220.5||1220.5||1220|0
1646619960000|2022-03-07 02:26:00||1220.8||1220.8||1220.8||1220.8|0
1646619970000|2022-03-07 02:26:10||1220.5||1220.5||1220.5||1220.5|0
1646619980000|2022-03-07 02:26:20|1222.5|1220|1222.5|1220|1222.5|1220|1222.3|1220|0
1646619990000|2022-03-07 02:26:30||1220.5||1220.8||1220.8||1220.5|0
1646620000000|2022-03-07 02:26:40|1222.8|1221|1222.8|1221|1222.8|1221|1222.8|1221|0
1646620010000|2022-03-07 02:26:50|1223|1221.3|1222.8|1221|1223|1221.3|1222.8|1221|0
1646620020000|2022-03-07 02:27:00||1221.3||1221.3||1221.3||1221.3|0
1646620030000|2022-03-07 02:27:10|1223|1221|1223|1221.3|1223|1221.3|1223|1221|0
1646620060000|2022-03-07 02:27:40||1220.8||1221||1221.3||1220.8|0
1646620080000|2022-03-07 02:28:00||1221.3||1221.3||1221.3||1221|0
1646620090000|2022-03-07 02:28:10||1220.8||1221||1221||1220.8|0
1646620120000|2022-03-07 02:28:40||1220.8||1221||1221||1220.8|0
1646620140000|2022-03-07 02:29:00||1220.8||1220.8||1220.8||1220.8|0
1646620150000|2022-03-07 02:29:10||1221||1221.3||1221.3||1221|0
1646620160000|2022-03-07 02:29:20|1222.8|1221|1222.8|1221|1222.8|1221|1222.8|1221|0
1646620180000|2022-03-07 02:29:40|1223|1220.8|1223|1221.5|1223|1221.5|1223|1220.8|0
1646620190000|2022-03-07 02:29:50|1223.3||1223.3||1223.3||1223.3||0
1646620210000|2022-03-07 02:30:10|||||||||23
1646620220000|2022-03-07 02:30:20|1223.5|1221.8|1223.3|1221.8|1223.5|1221.8|1223.3|1221.5|0
1646620230000|2022-03-07 02:30:30|1223.5|1222|1224.3|1222.5|1224.3|1222.5|1223.5|1222|27
1646620240000|2022-03-07 02:30:40|||||||||1
1646620270000|2022-03-07 02:31:10|1224.8|1223|1224.8|1223|1224.8|1223|1224.5|1223|3
1646620300000|2022-03-07 02:31:40|1225|1222.5|1225|1222.8|1225|1223|1224.8|1222.5|0
1646620310000|2022-03-07 02:31:50||1223||1223||1223||1222.5|0
1646620320000|2022-03-07 02:32:00|1224.8|1222.8|1225|1222.5|1225|1222.8|1224.8|1222.5|0
1646620330000|2022-03-07 02:32:10|1224.8|1222|1224.3|1222|1224.8|1222|1224.3|1222|0
1646620360000|2022-03-07 02:32:40||1221.8||1222||1222||1221.8|0
1646620370000|2022-03-07 02:32:50|||||||||2
1646620380000|2022-03-07 02:33:00|1224.5|1222.3|1224.3|1222.5|1224.5|1222.8|1224.3|1222.3|2
1646620390000|2022-03-07 02:33:10|1224.5|1222.8|1224.3|1222.5|1224.5|1222.8|1224.3|1222.5|0
1646620400000|2022-03-07 02:33:20|1224.5|1222|1224|1221.8|1224.5|1222|1224|1221.8|0
1646620410000|2022-03-07 02:33:30||1222||1222||1222.3||1221.8|0
1646620420000|2022-03-07 02:33:40|1224.8|1222.5|1224.3|1222.5|1224.8|1222.8|1224.3|1222.3|10
1646620430000|2022-03-07 02:33:50|1225.3|1222.8|1225.3|1222.8|1225.3|1223.8|1224.3|1222.3|67
1646620440000|2022-03-07 02:34:00|1225||1224.8||1225||1224.8||0
1646620450000|2022-03-07 02:34:10|1225.3|1223|1225|1222.8|1225.3|1223|1225|1222.8|0
1646620460000|2022-03-07 02:34:20|1225.3|1223|1225.3|1223.3|1225.3|1223.5|1225.3|1222.8|0
1646620480000|2022-03-07 02:34:40|1225.5||1225.8||1225.8||1225.5||0
1646620490000|2022-03-07 02:34:50|1226.3|1224.3|1226.3|1224|1226.3|1224.3|1226.3|1224|88
1646620500000|2022-03-07 02:35:00||1224.3||1224.3||1224.3||1224|2
1646620510000|2022-03-07 02:35:10||1224||1224||1224||1224|3
1646620520000|2022-03-07 02:35:20|1226.5|1224.3|1226.5|1225|1226.5|1225|1226.5|1224.3|26
1646620530000|2022-03-07 02:35:30|1225.8|1224.5|1226.5|1224.5|1226.5|1225|1225.8|1224|3
1646620540000|2022-03-07 02:35:40|1227.3|1224.8|1227.3|1225.3|1227.3|1225.3|1227.3|1224.5|1
1646620570000|2022-03-07 02:36:10||1224.3||1224.3||1224.3||1224.3|1
1646620590000|2022-03-07 02:36:30|1227.8|1224.5|1227.8|1224.5|1227.8|1224.5|1227.8|1224.5|0
1646620600000|2022-03-07 02:36:40|1228||1227.5||1228||1227.5||0
1646620630000|2022-03-07 02:37:10||1225||1225||1225||1225|0
1646620650000|2022-03-07 02:37:30|1227.3||1227.5||1227.5||1227.3||0
1646620660000|2022-03-07 02:37:40|1227.3||1227.3||1227.5||1227.3||0
1646620670000|2022-03-07 02:37:50|1227.5||1227.3||1227.5||1227.3||0
1646620680000|2022-03-07 02:38:00|1227|1224.3|1226.5|1224.3|1227|1224.3|1226.3|1224.3|0
1646620690000|2022-03-07 02:38:10|1226|1224|1226|1224|1226|1224|1226|1224|0
1646620700000|2022-03-07 02:38:20|||||||||3
1646620720000|2022-03-07 02:38:40||1223.3||1223.3||1223.3||1223.3|0
1646620800000|2022-03-07 02:40:00||1223.8||1223.8||1223.8||1223.8|0
1646620810000|2022-03-07 02:40:10||1224||1224||1224||1224|0
1646620820000|2022-03-07 02:40:20||1223.8||1223.8||1223.8||1223.8|0
1646620860000|2022-03-07 02:41:00|1226.8|1224|1226.8|1224|1226.8|1224|1226.8|1224|1
1646620870000|2022-03-07 02:41:10|1227.3|1224.3|1227.8|1224.5|1228|1224.5|1227.3|1224.3|0
1646620880000|2022-03-07 02:41:20|1228|1224.8|1228|1225|1228.3|1225|1228|1224.8|0
1646620890000|2022-03-07 02:41:30|1228.3||1228.3||1228.3||1228||0
1646620900000|2022-03-07 02:41:40||1225.3||1225.5||1225.5||1225.3|0
1646620910000|2022-03-07 02:41:50||1225.3||1225.3||1225.3||1225.3|0
1646620920000|2022-03-07 02:42:00|1228|1225.5|1228.3|1226|1228.3|1226|1228|1225.3|0
1646620930000|2022-03-07 02:42:10|1228||1228.3||1228.3||1228||0
1646620940000|2022-03-07 02:42:20|1228||1228.3||1228.3||1228||0
1646620950000|2022-03-07 02:42:30|1228|1225.8|1228|1225.8|1228.3|1225.8|1228|1225.8|0
1646620960000|2022-03-07 02:42:40|1228.3|1226|1228.3|1226|1228.3|1226|1228.3|1226|0
1646620970000|2022-03-07 02:42:50|1228.5|1226.3|1228.5|1226|1228.5|1226.3|1228.5|1226|0
1646620980000|2022-03-07 02:43:00|1228.8|1226.5|1228.8|1226.5|1228.8|1226.5|1228.5|1226.5|0
1646620990000|2022-03-07 02:43:10|1229.3||1229.3||1229.3||1229||0
1646621000000|2022-03-07 02:43:20|1229|1226.8|1229.3|1226.8|1229.3|1226.8|1228.5|1226.5|0
1646621010000|2022-03-07 02:43:30||1227||1227||1227||1227|0
1646621040000|2022-03-07 02:44:00||1227.3||1227||1227.3||1227|0
1646621050000|2022-03-07 02:44:10||1227.3||1227||1227.3||1227|0
1646621060000|2022-03-07 02:44:20||1227.3||1227.3||1227.3||1227|0
1646621070000|2022-03-07 02:44:30||1227||1227.3||1227.3||1227|0
1646621080000|2022-03-07 02:44:40|1229.5|1227|1229.5|1227.3|1229.5|1227.3|1229.5|1227|0
1646621090000|2022-03-07 02:44:50||1227.5||1227.5||1227.5||1227.3|0
1646621100000|2022-03-07 02:45:00||1227.3||1227.3||1227.3||1227.3|0
1646621110000|2022-03-07 02:45:10||1227.5||1227.8||1227.8||1227.5|0
1646621120000|2022-03-07 02:45:20||1227.5||1228||1228||1227.5|4
1646621130000|2022-03-07 02:45:30|1230|1228.3|1230|1228.3|1230|1228.3|1229.8|1228|21
1646621140000|2022-03-07 02:45:40||1228.5||1228.5||1228.5||1228.5|0
1646621160000|2022-03-07 02:46:00|1229.8||1229.8||1230||1229.8||1
1646621170000|2022-03-07 02:46:10|1230|1228|1229.8|1227.8|1230|1228|1229.8|1227.3|1
1646621180000|2022-03-07 02:46:20|1230|1227.5|1230.3|1228.5|1230.3|1228.5|1230|1227.5|1
1646621190000|2022-03-07 02:46:30|1230|1228.8|1230|1228.3|1230|1228.8|1229.8|1228.3|0
1646621200000|2022-03-07 02:46:40|1229.8|1228.5|1229.8|1227.8|1229.8|1228.5|1229.8|1227.8|3
1646621210000|2022-03-07 02:46:50|1230|1228|1230|1228|1230|1228|1229.8|1228|0
1646621220000|2022-03-07 02:47:00|1229.8|1228.3|1230|1228.3|1230|1228.5|1229.8|1228.3|0
1646621230000|2022-03-07 02:47:10|1229.8|1228.5|1230|1228.5|1230|1228.5|1229.8|1228.5|0
1646621240000|2022-03-07 02:47:20|1229.8|1228.3|1231|1229.3|1231|1229.3|1229.8|1228.3|3
1646621250000|2022-03-07 02:47:30|1230.8|1229.5|1231|1228.8|1231|1229.5|1230.8|1228.8|2
1646621290000|2022-03-07 02:48:10|1230.3|1228.5|1230.3|1228.5|1230.3|1228.8|1230.3|1228.5|2
1646621300000|2022-03-07 02:48:20|1229.8|1228.8|1231.3|1228.8|1231.3|1228.8|1229.8|1228.5|7
1646621310000|2022-03-07 02:48:30||1228.5||1228.8||1228.8||1228.5|0
1646621320000|2022-03-07 02:48:40|1231|1228.5|1231|1228.5|1231|1228.5|1231|1228.5|0
1646621340000|2022-03-07 02:49:00|1230.5|1227.5|1229.5|1227.5|1230.5|1227.5|1229.5|1227.5|9
1646621350000|2022-03-07 02:49:10||1227.8||1227.5||1228||1227.5|22
1646621360000|2022-03-07 02:49:20|1229.3|1227.8|1229.3|1227.5|1229.3|1227.8|1229.3|1227.5|5
1646621380000|2022-03-07 02:49:40||1227.8||1227.8||1227.8||1227.5|0
1646621390000|2022-03-07 02:49:50||1227.5||1227.5||1227.5||1227.5|0
1646621410000|2022-03-07 02:50:10||1227.8||1227.8||1227.8||1227.8|0
1646621420000|2022-03-07 02:50:20|1229.5||1229.5||1229.5||1229.5||0
1646621440000|2022-03-07 02:50:40|1229.3|1228|1229.3|1228|1229.3|1228|1229.3|1228|0
1646621450000|2022-03-07 02:50:50|1229.5||1229.5||1229.5||1229.5||1
1646621470000|2022-03-07 02:51:10|1229|1227.5|1228.8|1227.5|1229|1227.5|1228.8|1227.5|25
1646621480000|2022-03-07 02:51:20|1229.5|1227.8|1229.5|1227.5|1229.5|1227.8|1229.5|1227.5|2
1646621490000|2022-03-07 02:51:30|1229.3||1229.3||1229.3||1229.3||0
1646621510000|2022-03-07 02:51:50||1227.8||1227.5||1227.8||1227.5|0
1646621520000|2022-03-07 02:52:00||1227.8||1227.5||1227.8||1227.5|0
1646621530000|2022-03-07 02:52:10|1229.5|1227.8|1229.5|1227.5|1229.5|1227.8|1229.5|1227.5|1
1646621580000|2022-03-07 02:53:00||1227.8||1227.8||1227.8||1227.8|0
1646621590000|2022-03-07 02:53:10||1227.5||1227.8||1228||1227.5|3
1646621600000|2022-03-07 02:53:20||1227.5||1227.8||1227.8||1227.5|0
1646621610000|2022-03-07 02:53:30||1227.5||1227.5||1227.5||1227.5|0
1646621620000|2022-03-07 02:53:40|1229.3||1229.3||1229.3||1229.3||0
1646621640000|2022-03-07 02:54:00||1227.8||1227.8||1227.8||1227.8|0
1646621650000|2022-03-07 02:54:10|1229.5|1228|1229.5|1228|1229.5|1228|1229.5|1227.8|2
1646621660000|2022-03-07 02:54:20||1228.3||1228.3||1228.3||1228.3|16
1646621670000|2022-03-07 02:54:30|||||||||69
1646621680000|2022-03-07 02:54:40|1229.3|1228|1229.5|1228|1229.5|1228.3|1229.3|1228|49
1646621690000|2022-03-07 02:54:50|1230.5|1228.3|1230.5|1228.5|1230.5|1228.5|1230.5|1228.3|26
1646621700000|2022-03-07 02:55:00|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|1230.3|1228.5|1
1646621710000|2022-03-07 02:55:10|1230.5|1229.3|1231.3|1229.5|1231.3|1229.8|1230.5|1229.3|2
1646621720000|2022-03-07 02:55:20|1231.8|1229.8|1231.8|1230|1232|1230|1231.8|1229.8|0
1646621730000|2022-03-07 02:55:30|1231.5|1230.3|1231.8|1230.3|1231.8|1230.3|1231.5|1230|1
1646621740000|2022-03-07 02:55:40|1231.5|1230|1232.8|1230.8|1232.8|1230.8|1231.5|1230|4
1646621750000|2022-03-07 02:55:50|1232.5|1231|1233|1231.3|1233|1231.3|1232.3|1230.3|1
1646621760000|2022-03-07 02:56:00|1232.8|1230.8|1233|1231.3|1233|1231.3|1232.5|1230.8|0
1646621770000|2022-03-07 02:56:10|1232.8|1231|1233|1231.3|1233|1231.3|1232.8|1231|0
1646621780000|2022-03-07 02:56:20|1232.8||1233||1233||1232.8||0
1646621810000|2022-03-07 02:56:50|1233.3|1231.5|1233.3|1231.5|1233.3|1231.5|1233|1231.5|0
1646621820000|2022-03-07 02:57:00|1233.5|1231.8|1234|1232.5|1234.5|1233|1233.5|1231.8|2
1646621830000|2022-03-07 02:57:10||1232||1232.5||1232.5||1232|1
1646621840000|2022-03-07 02:57:20|1234.3|1232.8|1234|1232.3|1234.3|1232.8|1234|1232.3|3
1646621850000|2022-03-07 02:57:30||1232.5||1232.5||1232.5||1232.3|0
1646621860000|2022-03-07 02:57:40|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|1234|1232.3|1
1646621870000|2022-03-07 02:57:50|1234|1232.3|1234.5|1232.8|1234.5|1233|1234|1232.3|1
1646621880000|2022-03-07 02:58:00|1234.3|1232.5|1234.5|1232.8|1234.5|1232.8|1234.3|1232.3|1
1646621890000|2022-03-07 02:58:10|1234.8|1233|1234.8|1233|1234.8|1233|1234.8|1232.8|1
1646621900000|2022-03-07 02:58:20||1232.8||1233||1233||1232.8|0
1646621910000|2022-03-07 02:58:30|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|1235|1233.3|0
1646621940000|2022-03-07 02:59:00||1233.8||1233.8||1233.8||1233.5|0
1646621950000|2022-03-07 02:59:10|1236|1233.5|1236|1234.3|1236|1234.3|1236|1233.5|6
1646621960000|2022-03-07 02:59:20|1235.8|1234|1235.8|1234|1235.8|1234|1235.3|1233.8|5
1646621970000|2022-03-07 02:59:30|1236.5|1233.8|1236.3|1234.3|1236.8|1234.3|1236.3|1233.8|1
1646621980000|2022-03-07 02:59:40|1236.5||1236.3||1236.5||1236.3||1
1646621990000|2022-03-07 02:59:50|1236||1236||1236||1236||1
1646622000000|2022-03-07 03:00:00|1236.3|1234|1235.5|1234|1236.5|1234|1235.5|1234|27
1646622010000|2022-03-07 03:00:10|1235.8||1237||1237||1235.8||0
1646622020000|2022-03-07 03:00:20||1234.5||1234||1234.5||1234|0
1646622030000|2022-03-07 03:00:30|1236.8||1236.3||1236.8||1236.3||0
1646622050000|2022-03-07 03:00:50|1236||1236||1236||1236||0
1646622060000|2022-03-07 03:01:00|1235.8||1236.3||1236.3||1235.5||1
1646622070000|2022-03-07 03:01:10|1236||1236||1236||1236||0
1646622080000|2022-03-07 03:01:20|1236.3|1233.5|1235.5|1232.8|1236.3|1233.5|1234.5|1232.8|47
1646622090000|2022-03-07 03:01:30|1235.3||1235.3||1235.5||1235.3||0
1646622100000|2022-03-07 03:01:40|1235.5||1235.5||1235.5||1235.3||0
1646622110000|2022-03-07 03:01:50|1235|1232.5|1234.8|1233|1235|1233|1234.8|1232.5|1
1646622120000|2022-03-07 03:02:00|1235||1235||1235.3||1234.8||0
1646622130000|2022-03-07 03:02:10|1234.3|1232.5|1234.3|1232.3|1234.3|1232.5|1234|1232.3|4
1646622140000|2022-03-07 03:02:20|1234|1232|1233.8|1232|1234|1232|1233.8|1232|0
1646622150000|2022-03-07 03:02:30|1234|1232.3|1233.8|1232|1234|1232.3|1233.8|1232|6
1646622160000|2022-03-07 03:02:40|1233.3|1231.5|1232.3|1229.5|1233.3|1231.5|1231.8|1229.5|6
1646622200000|2022-03-07 03:03:20|1232.8|1230|1232.8|1230.3|1232.8|1230.3|1232.8|1230|5
1646622210000|2022-03-07 03:03:30||1230.5||1230.8||1230.8||1230.5|0
1646622220000|2022-03-07 03:03:40||1231||1231||1231||1230.8|0
1646622240000|2022-03-07 03:04:00||1231.3||1231.3||1231.3||1231|0
1646622250000|2022-03-07 03:04:10|1233.3||1233.3||1233.3||1233.3||1
1646622260000|2022-03-07 03:04:20||1231.5||1231.3||1231.5||1231.3|0
1646622270000|2022-03-07 03:04:30||1231.5||1231.3||1231.5||1231.3|0
1646622300000|2022-03-07 03:05:00|1233|1231|1233|1230.8|1233.3|1231|1233|1230.8|0
1646622310000|2022-03-07 03:05:10|1231.8|1230.5|1232.8|1230.3|1232.8|1230.5|1231.3|1230|13
1646622320000|2022-03-07 03:05:20|1232.5|1230.5|1232.5|1230.3|1232.5|1230.5|1232.5|1230.3|0
1646622330000|2022-03-07 03:05:30||1230.5||1230.8||1230.8||1230.3|0
1646622340000|2022-03-07 03:05:40||1230.5||1230.5||1230.5||1230.3|14
1646622350000|2022-03-07 03:05:50||1230.3||1230.3||1230.5||1230.3|0
1646622370000|2022-03-07 03:06:10||1230.5||1230.8||1230.8||1230.5|0
1646622380000|2022-03-07 03:06:20||1230.5||1230.8||1230.8||1230.5|0
1646622390000|2022-03-07 03:06:30||1230.5||1230.5||1230.8||1230.5|0
1646622400000|2022-03-07 03:06:40||1230.3||1230.3||1230.3||1230.3|0
1646622410000|2022-03-07 03:06:50||1229.8||1230.3||1230.5||1229.8|0
1646622420000|2022-03-07 03:07:00||1230||1230.3||1230.3||1230|0
1646622430000|2022-03-07 03:07:10||1230||1230.3||1230.3||1230|0
1646622450000|2022-03-07 03:07:30||1230.5||1230.3||1230.5||1230.3|0
1646622460000|2022-03-07 03:07:40||1230.5||1230.3||1230.5||1230.3|0
1646622470000|2022-03-07 03:07:50||1230.5||1230.5||1230.8||1230.5|0
1646622480000|2022-03-07 03:08:00||1230.8||1230.8||1230.8||1230.5|0
1646622510000|2022-03-07 03:08:30||1231||1231||1231||1231|0
1646622520000|2022-03-07 03:08:40|1232.8|1231.3|1233|1231|1233|1231.3|1232.8|1231|4
1646622530000|2022-03-07 03:08:50||1230.8||1231||1231||1230.8|0
1646622560000|2022-03-07 03:09:20|1232.8|1230.8|1232.8|1230.5|1232.8|1230.8|1232.8|1230.5|0
1646622570000|2022-03-07 03:09:30||1230.8||1230.8||1230.8||1230.8|0
1646622590000|2022-03-07 03:09:50||1230.5||1230.5||1230.5||1230.5|0
1646622610000|2022-03-07 03:10:10||1230.8||1231||1231||1230.8|0
1646622620000|2022-03-07 03:10:20||1230.8||1230.8||1230.8||1230.8|0
1646622640000|2022-03-07 03:10:40||1231||1230.8||1231||1230.8|1
1646622650000|2022-03-07 03:10:50||1231||1231||1231||1231|0
1646622660000|2022-03-07 03:11:00|1232.5|1230.8|1232.5|1231|1232.5|1231|1232.5|1230.8|7
1646622670000|2022-03-07 03:11:10||1230.8||1230.8||1230.8||1230.5|1
1646622680000|2022-03-07 03:11:20|1232.8|1231|1232.8|1231|1232.8|1231.3|1232.8|1231|13
1646622700000|2022-03-07 03:11:40||1231.5||1231.5||1231.5||1231.5|7
1646622710000|2022-03-07 03:11:50|1233|1231.8|1233.8|1232|1233.8|1232|1233|1231.8|21
1646622720000|2022-03-07 03:12:00||1232.3||1232.3||1232.3||1232.3|0
1646622730000|2022-03-07 03:12:10|1233.5||1233.5||1233.8||1233.5||12
1646622740000|2022-03-07 03:12:20|1234.3||1233.8||1234.3||1233.8||8
1646622750000|2022-03-07 03:12:30|1233.5|1232|1233.3|1231.5|1233.5|1232|1233.3|1231.5|1
1646622770000|2022-03-07 03:12:50|||||||||12
1646622810000|2022-03-07 03:13:30|1233.5||1233.5||1233.5||1233.5||5
1646622830000|2022-03-07 03:13:50|1234||1234||1234||1233.5||2
1646622860000|2022-03-07 03:14:20|1233.8||1233.8||1234||1233.8||0
1646622870000|2022-03-07 03:14:30|1233.5||1233.8||1233.8||1233.5||0
1646622880000|2022-03-07 03:14:40|1233.5||1233.5||1233.5||1233.5||0
1646622890000|2022-03-07 03:14:50|1233.8||1233.8||1233.8||1233.8||0
1646622900000|2022-03-07 03:15:00|1233.5||1233.5||1233.8||1233.5||0
1646622910000|2022-03-07 03:15:10|1233.8||1233.8||1233.8||1233.5||0
1646622920000|2022-03-07 03:15:20|1233.5||1233.8||1233.8||1233.5||0
1646622930000|2022-03-07 03:15:30|1233.5||1234.3||1234.3||1233.5||22
1646622950000|2022-03-07 03:15:50|1234||1234||1234||1233.8||1
1646622960000|2022-03-07 03:16:00|1233.8||1233.8||1233.8||1233.8||0
1646622970000|2022-03-07 03:16:10|1233.3||1233.3||1233.3||1233.3||1
1646622980000|2022-03-07 03:16:20|||||||||12
1646622990000|2022-03-07 03:16:30|1233||1233||1233.3||1233||20
1646623000000|2022-03-07 03:16:40|1232.5|1230.5|1231.5|1229.3|1232.5|1230.5|1231.5|1229.3|21
1646623010000|2022-03-07 03:16:50|1230.5|1228.5|1230.3|1228.5|1230.5|1228.5|1230.3|1228.5|0
1646623020000|2022-03-07 03:17:00|1231.3|1229|1231|1228.8|1231.3|1229.5|1230.8|1228.8|74
1646623030000|2022-03-07 03:17:10|1231.3||1231.3||1231.3||1231.3||1
1646623050000|2022-03-07 03:17:30|1231.8||1231.8||1231.8||1231.8||0
1646623070000|2022-03-07 03:17:50|1232||1232||1232||1232||0
1646623110000|2022-03-07 03:18:30|1231.8||1231.8||1231.8||1231.8||0
1646623120000|2022-03-07 03:18:40|1231.5|1228.5|1230|1227.3|1231.5|1228.5|1230|1227.3|8
1646623160000|2022-03-07 03:19:20|1229.8|1225.8|1229|1225.8|1229.8|1225.8|1229|1225.8|0
1646623170000|2022-03-07 03:19:30|1228.8||1228.8||1228.8||1228.8||0
1646623220000|2022-03-07 03:20:20|1229||1228.3||1229||1228.3||0
1646623230000|2022-03-07 03:20:30|1229|1228.3|1230.3|1228.5|1230.5|1228.5|1229|1228.3|9
1646623240000|2022-03-07 03:20:40|1230.8||1230.8||1230.8||1230.8||5
1646623260000|2022-03-07 03:21:00|1232|1229.5|1233.5|1230.8|1233.5|1230.8|1232|1229.5|2
1646623300000|2022-03-07 03:21:40|1233.3||1232.5||1233.3||1232.5||0
1646623310000|2022-03-07 03:21:50|1232.8||1233.5||1233.5||1232.8||1
1646623320000|2022-03-07 03:22:00|1233||1233||1233||1233||2
1646623330000|2022-03-07 03:22:10|||||||||1
1646623340000|2022-03-07 03:22:20|1232.8||1232.8||1232.8||1232.8||4
1646623350000|2022-03-07 03:22:30|1233|1230.5|1233|1230.5|1233|1230.8|1233|1230.5|1
1646623360000|2022-03-07 03:22:40||1230.3||1230.5||1230.5||1230.3|4
1646623370000|2022-03-07 03:22:50|1232.8||1232.5||1233||1232.5||0
1646623380000|2022-03-07 03:23:00|1232.3|1230.3|1232|1230.3|1232.5|1230.3|1232|1230.3|2
1646623390000|2022-03-07 03:23:10|1231.8||1231.8||1232||1231.8||4
1646623400000|2022-03-07 03:23:20|1232|1229.8|1231.3|1229.5|1232.3|1229.8|1231|1229.5|7
1646623410000|2022-03-07 03:23:30|1231.8||1232.5||1232.5||1231.8||1
1646623420000|2022-03-07 03:23:40|1232.3||1232.5||1232.5||1232.3||0
1646623460000|2022-03-07 03:24:20|1233|1229.8|1233|1230.5|1233.3|1230.5|1233|1229.8|0
1646623480000|2022-03-07 03:24:40||1230.3||1230.3||1230.3||1230.3|0
1646623590000|2022-03-07 03:26:30||1230.5||1230.8||1230.8||1230.5|0
1646623600000|2022-03-07 03:26:40||1231||1231||1231||1231|0
1646623650000|2022-03-07 03:27:30||1230.8||1230.8||1230.8||1230.8|7
1646623690000|2022-03-07 03:28:10|1232.8|1230.3|1232|1230|1232.8|1230.3|1232|1230|2
1646623700000|2022-03-07 03:28:20||1229.8||1230||1230||1229.8|0
1646623710000|2022-03-07 03:28:30||1229.8||1229.8||1229.8||1229.8|0
1646623810000|2022-03-07 03:30:10|1232.8|1230|1232.8|1230|1232.8|1230.3|1232.8|1230|3
1646623820000|2022-03-07 03:30:20||1229.8||1229.8||1229.8||1229.8|0
1646623830000|2022-03-07 03:30:30||1230||1230||1230||1230|0
1646623840000|2022-03-07 03:30:40||1229.8||1229.8||1229.8||1229.8|0
1646623860000|2022-03-07 03:31:00|||||||||19
1646623950000|2022-03-07 03:32:30|1232.5||1232.3||1232.5||1232.3||0
1646624000000|2022-03-07 03:33:20|1231.8|1229.5|1231.5|1229.5|1231.8|1229.5|1231.5|1229.5|3
1646624070000|2022-03-07 03:34:30|||||||||1
1646624080000|2022-03-07 03:34:40||1229.8||1229.8||1229.8||1229.8|0
1646624090000|2022-03-07 03:34:50|1231.3||1231.3||1231.3||1231.3||0
1646624100000|2022-03-07 03:35:00||1229.5||1229.5||1229.5||1229.5|6
1646624140000|2022-03-07 03:35:40|1231.8||1231.8||1231.8||1231.8||4
1646624170000|2022-03-07 03:36:10|1231.5||1231.5||1231.5||1231.5||0
1646624180000|2022-03-07 03:36:20|1231.8||1231.5||1231.8||1231.5||0
1646624190000|2022-03-07 03:36:30|1231.8||1231.8||1231.8||1231.8||0
1646624210000|2022-03-07 03:36:50|1231.5||1231.5||1231.5||1231.5||0
1646624260000|2022-03-07 03:37:40|1231.3||1231||1231.3||1231||3
1646624270000|2022-03-07 03:37:50|1231.5||1231.5||1231.5||1231.5||2
1646624300000|2022-03-07 03:38:20|1231.8||1231.8||1231.8||1231.8||0
1646624320000|2022-03-07 03:38:40|1232||1232||1232||1232||0
1646624330000|2022-03-07 03:38:50|1231.8||1232||1232||1231.8||0
1646624340000|2022-03-07 03:39:00|1231.8||1231.8||1232||1231.8||0
1646624370000|2022-03-07 03:39:30|1233.8|1230.8|1234.3|1231.8|1234.3|1231.8|1233.8|1230.8|4
1646624380000|2022-03-07 03:39:40|1235|1232.5|1235.3|1232.5|1235.3|1233|1235|1232.5|0
1646624390000|2022-03-07 03:39:50||1233||1233.5||1233.5||1233|0
1646624400000|2022-03-07 03:40:00|1235.5|1233.3|1235.3|1233.5|1235.5|1234|1235.3|1233|5
1646624410000|2022-03-07 03:40:10|1235.5||1235.5||1235.5||1235.3||1
1646624430000|2022-03-07 03:40:30|1235.3|1233.8|1235.3|1233|1235.5|1233.8|1235.3|1233|5
1646624440000|2022-03-07 03:40:40|1235.5||1235.3||1235.5||1235.3||0
1646624450000|2022-03-07 03:40:50|1235.5||1234.8||1235.5||1234.8||0
1646624460000|2022-03-07 03:41:00|1235||1234.8||1235||1234.8||0
1646624480000|2022-03-07 03:41:20||1232.8||1232.8||1232.8||1232.8|0
1646624490000|2022-03-07 03:41:30|1235||1235||1235||1235||2
1646624500000|2022-03-07 03:41:40|1235.5|1233.5|1236|1233.5|1236.3|1234.3|1235.5|1233.5|4
1646624510000|2022-03-07 03:41:50|1236.3|1233.8|1236|1233.8|1236.3|1233.8|1236|1233.8|0
1646624520000|2022-03-07 03:42:00||1234||1234||1234||1234|0
1646624530000|2022-03-07 03:42:10||1233.8||1234||1234||1233.8|0
1646624570000|2022-03-07 03:42:50|1235.8|1233.8|1236|1233.8|1236|1234|1235.8|1233.8|0
1646624580000|2022-03-07 03:43:00|1235.8|1233.5|1235.5|1233.8|1235.8|1234|1235.3|1233.5|5
1646624620000|2022-03-07 03:43:40|1235.8||1235.8||1235.8||1235.8||0
1646624640000|2022-03-07 03:44:00|1236||1236||1236||1236||0
1646624650000|2022-03-07 03:44:10|1235.8||1235.8||1235.8||1235.8||0
1646624670000|2022-03-07 03:44:30|1236||1235.5||1236||1235.5||0
1646624680000|2022-03-07 03:44:40||1233.5||1233.5||1233.5||1233.5|2
1646624700000|2022-03-07 03:45:00|1235|1233|1234.8|1233|1235|1233|1234.8|1233|16
1646624710000|2022-03-07 03:45:10|1234.5|1232.8|1234.3|1232.8|1234.5|1232.8|1234.3|1232.8|0
1646624720000|2022-03-07 03:45:20|1234.5|1232.5|1235|1232.5|1235|1232.5|1234.5|1232.5|2
1646624770000|2022-03-07 03:46:10||1232.8||1232.8||1232.8||1232.8|0
1646624840000|2022-03-07 03:47:20|1234.8||1234.5||1234.8||1234.5||0
1646624850000|2022-03-07 03:47:30|1234.3|1232.5|1234.3|1232.5|1234.5|1232.5|1234.3|1232.5|1
1646624860000|2022-03-07 03:47:40|1234|1232.3|1234|1232.3|1234|1232.3|1234|1232.3|0
1646624870000|2022-03-07 03:47:50|1233.8|1232|1233|1231.5|1233.8|1232|1233|1231.5|1
1646624880000|2022-03-07 03:48:00||1231.3||1231.3||1231.3||1231.3|1
1646624900000|2022-03-07 03:48:20|1232.8|1231|1232.8|1231|1232.8|1231|1232.8|1231|3
1646624920000|2022-03-07 03:48:40|1233|1231.3|1233|1230.8|1233|1231.3|1233|1230.8|3
1646624930000|2022-03-07 03:48:50||1231||1231||1231||1231|0
1646624990000|2022-03-07 03:49:50|1232.8||1232.8||1232.8||1232.8||0
1646625050000|2022-03-07 03:50:50||1231.3||1231.3||1231.3||1231.3|0
1646625060000|2022-03-07 03:51:00|1233.8|1231|1233.8|1231.5|1233.8|1231.5|1233.8|1231|2
1646625070000|2022-03-07 03:51:10|1233.5|1232.5|1236|1234|1236|1234|1233.5|1232.5|15
1646625080000|2022-03-07 03:51:20||1233.8||1233.5||1234||1233.5|0
1646625090000|2022-03-07 03:51:30||1233.8||1233.8||1233.8||1233.5|0
1646625100000|2022-03-07 03:51:40||1233.5||1233.5||1233.8||1233.5|0
1646625110000|2022-03-07 03:51:50|1235.5||1236||1236||1235.5||0
1646625120000|2022-03-07 03:52:00||1233.8||1233.8||1233.8||1233.5|0
1646625130000|2022-03-07 03:52:10||1234||1233.8||1234||1233.8|0
1646625140000|2022-03-07 03:52:20|1235.8||1235.8||1235.8||1235.8||1
1646625170000|2022-03-07 03:52:50|1236|1234|1236|1234|1236|1234|1236|1234|0
1646625180000|2022-03-07 03:53:00|||||||||1
1646625190000|2022-03-07 03:53:10|1235.8|1233.8|1236|1234|1236|1234|1235.5|1233.8|4
1646625210000|2022-03-07 03:53:30|1235.8|1233.8|1236|1233.8|1236|1234|1235.8|1233.8|0
1646625220000|2022-03-07 03:53:40||1234||1233.8||1234||1233.8|0
1646625230000|2022-03-07 03:53:50||1234||1234.3||1234.3||1234|1
1646625240000|2022-03-07 03:54:00||1234||1234||1234||1234|0
1646625250000|2022-03-07 03:54:10||1234.3||1234||1234.3||1234|1
1646625260000|2022-03-07 03:54:20||1234.3||1234.3||1234.3||1234.3|0
1646625270000|2022-03-07 03:54:30||1234||1234||1234.3||1234|0
1646625300000|2022-03-07 03:55:00|||||||||1
1646625330000|2022-03-07 03:55:30|1236.8|1234.3|1236.8|1234.3|1236.8|1234.5|1236.8|1234.3|0
1646625340000|2022-03-07 03:55:40|1236.5|1234.5|1236.8|1234.5|1236.8|1234.5|1236.5|1234.5|0
1646625350000|2022-03-07 03:55:50||1234.8||1234.8||1234.8||1234.8|1
1646625380000|2022-03-07 03:56:20|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|1
1646625390000|2022-03-07 03:56:30|||||||||2
1646625400000|2022-03-07 03:56:40||1234||1234||1234||1234|0
1646625490000|2022-03-07 03:58:10||1233.8||1233.8||1233.8||1233.8|1
1646625570000|2022-03-07 03:59:30||1234||1234.5||1234.5||1234|0
1646625600000|2022-03-07 04:00:00|||||||||1
1646625610000|2022-03-07 04:00:10||1234||1234||1234||1234|0
1646625660000|2022-03-07 04:01:00||1234.3||1234.3||1234.3||1234.3|0
1646625680000|2022-03-07 04:01:20||1234.5||1234.8||1234.8||1234.5|0
1646625700000|2022-03-07 04:01:40||1234.5||1234.5||1234.5||1234.5|3
1646625720000|2022-03-07 04:02:00|1236.5|1234.8|1236.5|1234.5|1236.5|1234.8|1236.5|1234.5|2
1646625730000|2022-03-07 04:02:10|1236.3|1234.8|1236.5|1234.8|1236.5|1234.8|1236.3|1234.8|1
1646625740000|2022-03-07 04:02:20|1236.3|1234.5|1239.5|1237.3|1239.5|1237.8|1236.3|1234.5|16
1646625750000|2022-03-07 04:02:30||1237.8||1237.5||1237.8||1237.5|3
1646625760000|2022-03-07 04:02:40||1237.8||1237.5||1237.8||1237.5|2
1646625800000|2022-03-07 04:03:20||1237.8||1237.5||1237.8||1237.5|0
1646625820000|2022-03-07 04:03:40|1239.3|1237.3|1239|1236.8|1239.3|1237.3|1239|1236.8|2
1646625830000|2022-03-07 04:03:50||1237||1237||1237||1236.8|0
1646625850000|2022-03-07 04:04:10||1237.3||1237.3||1237.3||1237.3|0
1646625860000|2022-03-07 04:04:20||1237||1237.3||1237.3||1237|0
1646625870000|2022-03-07 04:04:30||1237.5||1237.3||1237.5||1237.3|0
1646625900000|2022-03-07 04:05:00||1237.5||1237.3||1237.5||1237.3|0
1646625910000|2022-03-07 04:05:10|||||||||3
1646625940000|2022-03-07 04:05:40|1239.3|1237.8|1239.3|1237.8|1239.3|1237.8|1239.3|1237.8|3
1646625960000|2022-03-07 04:06:00|1240||1239.8||1240||1239.8||1
1646625980000|2022-03-07 04:06:20|1240|1238.5|1239.5|1237.5|1240|1238.5|1239.5|1237.5|17
1646626000000|2022-03-07 04:06:40|1239.8|1237.8|1239.5|1237.8|1239.8|1237.8|1239.5|1237.8|1
1646626010000|2022-03-07 04:06:50|1239.8|1238.5|1240|1238.5|1240|1238.5|1239.8|1238.5|3
1646626020000|2022-03-07 04:07:00|1240.3||1240.3||1240.3||1240.3||2
1646626040000|2022-03-07 04:07:20|||||||||1
1646626050000|2022-03-07 04:07:30|1240.5||1240.5||1240.5||1240.5||5
1646626060000|2022-03-07 04:07:40||1238.8||1238.5||1238.8||1238.5|0
1646626070000|2022-03-07 04:07:50||1238.8||1238.8||1238.8||1238.8|0
1646626090000|2022-03-07 04:08:10||1238.5||1238.5||1238.5||1238.5|0
1646626100000|2022-03-07 04:08:20||1239||1239||1239||1239|0
1646626120000|2022-03-07 04:08:40|||||||||1
1646626130000|2022-03-07 04:08:50|1241.3||1241.3||1241.3||1241.3||13
1646626140000|2022-03-07 04:09:00|1241.5||1241.5||1241.5||1241.5||0
1646626150000|2022-03-07 04:09:10||1239.3||1239.3||1239.3||1239.3|5
1646626170000|2022-03-07 04:09:30|1241.8|1239|1241.5|1239.3|1241.8|1239.3|1241.5|1239|0
1646626180000|2022-03-07 04:09:40|1241.8|1239|1241.8|1239.3|1241.8|1239.3|1241.8|1239|1
1646626190000|2022-03-07 04:09:50||1239||1239.3||1239.3||1239|1
1646626200000|2022-03-07 04:10:00|1241.5|1239|1241.3|1239|1241.8|1239.3|1241.3|1239|0
1646626210000|2022-03-07 04:10:10||1239.8||1239.5||1239.8||1239.5|0
1646626220000|2022-03-07 04:10:20|1241.8||1241.8||1241.8||1241.3||0
1646626240000|2022-03-07 04:10:40|1242|1239.8|1242|1239.5|1242|1239.8|1241.8|1239.5|0
1646626250000|2022-03-07 04:10:50|1242.3||1242.3||1242.3||1242.3||1
1646626260000|2022-03-07 04:11:00|1241.8||1241.8||1241.8||1241.8||0
1646626270000|2022-03-07 04:11:10|1242.3|1240.3|1242|1240.3|1242.3|1240.3|1242|1240.3|7
1646626280000|2022-03-07 04:11:20|1242.5||1242.5||1242.5||1242.3||4
1646626300000|2022-03-07 04:11:40|1242.3|1240.5|1242.3|1240.3|1242.3|1240.5|1242.3|1240.3|1
1646626310000|2022-03-07 04:11:50|||||||||1
1646626320000|2022-03-07 04:12:00|1242.5|1240.5|1242.5|1240.5|1242.8|1240.5|1242.5|1240.3|0
1646626330000|2022-03-07 04:12:10|1242.8|1241|1243.3|1240.5|1243.3|1241|1242.8|1240.5|0
1646626340000|2022-03-07 04:12:20||1240.8||1241.3||1241.3||1240.8|0
1646626350000|2022-03-07 04:12:30|1243.5|1241.5|1243.5|1241.3|1243.5|1241.5|1243.5|1241.3|0
1646626360000|2022-03-07 04:12:40|1243.3|1241|1242.8|1241|1243.3|1241|1242.8|1241|1
1646626370000|2022-03-07 04:12:50|1243.3||1243.3||1243.3||1243.3||2
1646626400000|2022-03-07 04:13:20|1243.5|1240.8|1243.5|1240.8|1243.5|1240.8|1243.5|1240.8|1
1646626430000|2022-03-07 04:13:50|1243|1241|1243|1240.8|1243|1241|1242.8|1240.8|1
1646626440000|2022-03-07 04:14:00|1242.8|1240.3|1241.5|1239.5|1242.8|1240.5|1241.5|1239.5|4
1646626450000|2022-03-07 04:14:10|1241.8||1241.8||1241.8||1241.8||0
1646626460000|2022-03-07 04:14:20|1242.3||1242.3||1242.3||1242.3||1
1646626480000|2022-03-07 04:14:40|1241.8||1242||1242||1241.8||0
1646626500000|2022-03-07 04:15:00|||||||||1
1646626530000|2022-03-07 04:15:30|1242.3||1242.3||1242.3||1242.3||1
1646626620000|2022-03-07 04:17:00||1239.8||1240||1240||1239.8|0
1646626630000|2022-03-07 04:17:10||1240.3||1240.3||1240.3||1240.3|0
1646626660000|2022-03-07 04:17:40|||||||||1
1646626690000|2022-03-07 04:18:10|1242||1242.3||1242.3||1242||0
1646626740000|2022-03-07 04:19:00|1242|1240|1242|1240|1242|1240|1242|1240|1
1646626750000|2022-03-07 04:19:10|1241.8|1239.8|1241.8|1239.5|1241.8|1239.8|1240.5|1238.5|3
1646626810000|2022-03-07 04:20:10|1242||1242||1242||1242||0
1646626820000|2022-03-07 04:20:20||1240||1239.5||1240||1239.5|1
1646626830000|2022-03-07 04:20:30||1240.3||1240.3||1240.3||1240.3|1
1646626850000|2022-03-07 04:20:50|1242.3||1242.3||1242.3||1242.3||2
1646626910000|2022-03-07 04:21:50|1241.8|1240|1241.8|1239.5|1241.8|1240|1241.8|1239.5|1
1646626920000|2022-03-07 04:22:00|1241.5||1241.5||1241.5||1241.5||0
1646626940000|2022-03-07 04:22:20||1239.3||1239.3||1239.3||1239.3|0
1646627080000|2022-03-07 04:24:40|1241||1241||1241||1241||0
1646627090000|2022-03-07 04:24:50|1242.3|1239.5|1241.8|1240|1242.3|1240|1241.8|1239.3|2
1646627100000|2022-03-07 04:25:00||1239.3||1239.3||1239.3||1239.3|0
1646627220000|2022-03-07 04:27:00|||||||||1
1646627250000|2022-03-07 04:27:30|1241.5||1241.3||1241.5||1240.8||0
1646627260000|2022-03-07 04:27:40|1241.5||1241.5||1241.5||1241.5||0
1646627270000|2022-03-07 04:27:50|1241.3|1238.8|1240.5|1238.5|1241.3|1238.8|1240.3|1238.3|8
1646627280000|2022-03-07 04:28:00|1240.8|1238.3|1240.8|1238.5|1240.8|1238.5|1240.8|1238.3|1
1646627310000|2022-03-07 04:28:30||1238.8||1238.8||1238.8||1238.8|1
1646627390000|2022-03-07 04:29:50|1240.5|1238.5|1240.5|1238|1240.5|1238.5|1240.5|1238|3
1646627400000|2022-03-07 04:30:00|1240.8||1240.8||1240.8||1240.8||0
1646627410000|2022-03-07 04:30:10||1237.8||1237.8||1237.8||1237.8|1
1646627420000|2022-03-07 04:30:20||1238||1237.8||1238||1237.8|0
1646627540000|2022-03-07 04:32:20||1238||1238||1238||1238|0
1646627570000|2022-03-07 04:32:50||1237.8||1238||1238||1237.8|1
1646627580000|2022-03-07 04:33:00||1238.3||1238.8||1239||1238.3|1
1646627590000|2022-03-07 04:33:10|1241|1239|1241|1239|1241|1239|1241|1239|2
1646627600000|2022-03-07 04:33:20|1241.3|1239.3|1241.3|1239.5|1241.3|1239.5|1241|1239.3|0
1646627610000|2022-03-07 04:33:30|1241.5||1241.5||1241.5||1241.5||2
1646627630000|2022-03-07 04:33:50|1242.8|1240|1242.8|1240.8|1242.8|1241|1242.8|1240|3
1646627640000|2022-03-07 04:34:00|1243.3|1241.3|1243.5|1241.5|1243.5|1241.5|1243.3|1241.3|4
1646627650000|2022-03-07 04:34:10||1241.8||1241.5||1241.8||1241.5|2
1646627660000|2022-03-07 04:34:20||1241.8||1241.8||1241.8||1241.8|0
1646627670000|2022-03-07 04:34:30||1241.5||1240.8||1241.8||1240.8|1
1646627680000|2022-03-07 04:34:40|1244.3|1241|1244.3|1242.3|1244.3|1242.3|1244.3|1241|4
1646627690000|2022-03-07 04:34:50|||||||||1
1646627710000|2022-03-07 04:35:10|1243.8|1242|1243.8|1242|1243.8|1242|1243.8|1242|5
1646627720000|2022-03-07 04:35:20||1241.5||1241.8||1241.8||1241.5|0
1646627730000|2022-03-07 04:35:30||1241.5||1241.8||1241.8||1241.5|0
1646627760000|2022-03-07 04:36:00|1243.3|1241.5|1243|1241.5|1243.3|1241.8|1243|1241.3|5
1646627770000|2022-03-07 04:36:10||1241.3||1241.5||1241.5||1241.3|0
1646627780000|2022-03-07 04:36:20|1244|1241.3|1244.3|1242|1244.3|1242.3|1244|1241.3|6
1646627800000|2022-03-07 04:36:40||1242.3||1242.3||1242.3||1242.3|0
1646627810000|2022-03-07 04:36:50||1242||1242||1242||1242|0
1646627830000|2022-03-07 04:37:10||1242.3||1242.3||1242.3||1242.3|0
1646627840000|2022-03-07 04:37:20||1242||1242||1242||1242|0
1646627880000|2022-03-07 04:38:00||1242.3||1242.3||1242.3||1242.3|0
1646627890000|2022-03-07 04:38:10|1244.5|1242|1244.5|1242.3|1244.5|1242.3|1244.5|1242|2
1646627920000|2022-03-07 04:38:40|||||||||3
1646627930000|2022-03-07 04:38:50|1245|1243.8|1245.3|1242.8|1245.3|1243.8|1244.8|1242.8|16
1646627940000|2022-03-07 04:39:00|||||||||1
1646627990000|2022-03-07 04:39:50|1246|1243|1246|1243.5|1246|1243.5|1246|1243|2
1646628000000|2022-03-07 04:40:00|1246.3|1243.8|1247.3|1244|1247.3|1244|1246.3|1243.8|0
1646628020000|2022-03-07 04:40:20||1244.3||1244.5||1244.5||1244.3|0
1646628040000|2022-03-07 04:40:40|1247||1247||1247||1247||0
1646628060000|2022-03-07 04:41:00|1248.8|1244.8|1248.8|1245.8|1248.8|1245.8|1248.8|1244.8|67
1646628070000|2022-03-07 04:41:10||1246.5||1246.8||1246.8||1246.5|0
1646628080000|2022-03-07 04:41:20|1249||1248.8||1249||1248.8||0
1646628090000|2022-03-07 04:41:30|1249|1247|1249.5|1247.3|1249.5|1247.3|1248.8|1247|0
1646628100000|2022-03-07 04:41:40||1247.8||1247.8||1247.8||1247.8|0
1646628110000|2022-03-07 04:41:50||1248||1248||1248||1248|4
1646628120000|2022-03-07 04:42:00|1249.3|1247.5|1248.8|1247|1249.3|1247.5|1248.3|1246.3|9
1646628130000|2022-03-07 04:42:10|1248.5|1246.3|1248.8|1246.3|1249.3|1246.3|1248.5|1246.3|1
1646628180000|2022-03-07 04:43:00|1249.3||1249||1249.3||1249||0
1646628190000|2022-03-07 04:43:10|1249.3||1249.3||1249.3||1249||0
1646628230000|2022-03-07 04:43:50|1249||1249||1249.3||1249||0
1646628240000|2022-03-07 04:44:00|1248.8|1246.5|1249.8|1246.8|1250.3|1247|1248.8|1246.5|1
1646628250000|2022-03-07 04:44:10|1249|1247.3|1249|1247.3|1249|1247.3|1249|1247.3|0
1646628260000|2022-03-07 04:44:20|1250.3|1248.5|1250.3|1248.5|1250.3|1248.5|1250.3|1248.5|10
1646628270000|2022-03-07 04:44:30|1250.5||1250.5||1250.5||1250.5||0
1646628290000|2022-03-07 04:44:50|1250.3|1248.3|1250.3|1248.3|1250.3|1248.3|1250.3|1248.3|0
1646628310000|2022-03-07 04:45:10|1250||1250||1250||1250||0
1646628320000|2022-03-07 04:45:20|1250.3||1250||1250.3||1250||0
1646628330000|2022-03-07 04:45:30|1250.3||1250.5||1250.5||1250.3||1
1646628340000|2022-03-07 04:45:40|||||||||2
1646628370000|2022-03-07 04:46:10||1248.8||1248.8||1248.8||1248.8|9
1646628380000|2022-03-07 04:46:20|1250.8|1249|1252.5|1250.5|1252.5|1251|1250.8|1249|68
1646628390000|2022-03-07 04:46:30|1252.3||1252.3||1252.3||1252.3||0
1646628400000|2022-03-07 04:46:40|||||||||4
1646628420000|2022-03-07 04:47:00||1250.3||1250.5||1250.5||1250.3|5
1646628430000|2022-03-07 04:47:10|1252.5|1250.3|1252.3|1250.5|1252.5|1250.5|1252.3|1250.3|0
1646628440000|2022-03-07 04:47:20|1252.5||1252.3||1252.5||1252.3||0
1646628450000|2022-03-07 04:47:30|1252.5||1252.5||1252.5||1252.3||2
1646628460000|2022-03-07 04:47:40|1252.3||1252.3||1252.5||1252.3||14
1646628470000|2022-03-07 04:47:50|1252.5||1252.3||1252.5||1252.3||2
1646628480000|2022-03-07 04:48:00|1252.5|1251|1252.5|1251|1252.5|1251|1252.5|1251|2
1646628490000|2022-03-07 04:48:10||1251.3||1251.3||1251.3||1251.3|2
1646628500000|2022-03-07 04:48:20|1253.5|1251|1253.3|1250.8|1253.5|1251|1253.3|1250.8|3
1646628530000|2022-03-07 04:48:50|1253.8||1253.8||1253.8||1253.3||4
1646628550000|2022-03-07 04:49:10|1253.5||1253.5||1253.5||1253.5||0
1646628560000|2022-03-07 04:49:20|1254.3|1251.5|1254.3|1252|1254.3|1252|1254.3|1251.5|0
1646628570000|2022-03-07 04:49:30|1253.8||1254.3||1254.8||1253.8||0
1646628580000|2022-03-07 04:49:40|1253.8||1253.8||1254.3||1253.8||0
1646628590000|2022-03-07 04:49:50|1254.3|1251.5|1254.3|1251.5|1254.3|1251.5|1254.3|1251.5|0
1646628600000|2022-03-07 04:50:00|1253.8||1253.8||1254||1253.3||4
1646628610000|2022-03-07 04:50:10|1253.3||1253.5||1253.5||1253||3
1646628620000|2022-03-07 04:50:20|1253.3||1253.5||1253.5||1253.3||0
1646628630000|2022-03-07 04:50:30|1253.3||1253.3||1253.5||1253.3||0
1646628640000|2022-03-07 04:50:40|1253.8||1253.8||1253.8||1253.8||0
1646628680000|2022-03-07 04:51:20|1253.3||1253.3||1253.3||1253.3||0
1646628700000|2022-03-07 04:51:40||1251.3||1251.3||1251.3||1251.3|5
1646628720000|2022-03-07 04:52:00||1251.5||1251.5||1251.5||1251.5|0
1646628760000|2022-03-07 04:52:40|1253.8||1253.8||1253.8||1253.8||0
1646628790000|2022-03-07 04:53:10|1253.5||1253.5||1253.5||1253.5||2
1646628810000|2022-03-07 04:53:30||1251.3||1251.3||1251.3||1251.3|0
1646628820000|2022-03-07 04:53:40|1253.8||1253.8||1253.8||1253.8||0
1646628830000|2022-03-07 04:53:50|1253.3||1253.3||1253.3||1253.3||0
1646628840000|2022-03-07 04:54:00|1252.5|1250.8|1252.5|1250.8|1252.5|1250.8|1252.5|1250.8|3
1646628850000|2022-03-07 04:54:10|1251.8|1250|1252.8|1250.3|1252.8|1250.8|1251.8|1250|24
1646628860000|2022-03-07 04:54:20|1252||1252.8||1252.8||1252||21
1646628870000|2022-03-07 04:54:30|||||||||4
1646628890000|2022-03-07 04:54:50|||||||||8
1646628900000|2022-03-07 04:55:00|1252.3|1251.3|1253.5|1251.5|1253.5|1251.5|1252.3|1251.3|47
1646628910000|2022-03-07 04:55:10||1251.8||1251.8||1251.8||1251.8|9
1646628960000|2022-03-07 04:56:00|1253.3|1250.8|1252.5|1250.5|1253.3|1250.8|1251.5|1249.5|29
1646628970000|2022-03-07 04:56:10|||||||||1
1646629020000|2022-03-07 04:57:00|1252.8||1253||1253||1252.8||2
1646629070000|2022-03-07 04:57:50|1253.3||1253.3||1253.3||1253.3||1
1646629100000|2022-03-07 04:58:20|1253||1253||1253||1253||0
1646629110000|2022-03-07 04:58:30|1252.8|1250.8|1253|1250.8|1253.3|1250.8|1252.8|1250.8|1
1646629120000|2022-03-07 04:58:40||1251||1251||1251||1251|1
1646629140000|2022-03-07 04:59:00|1252.8||1252.8||1252.8||1252.8||0
1646629150000|2022-03-07 04:59:10|1253||1253||1253||1253||0
1646629170000|2022-03-07 04:59:30|||||||||6
1646629210000|2022-03-07 05:00:10|1253.3|1251.3|1253.3|1251|1253.3|1251.3|1253.3|1251|3
1646629220000|2022-03-07 05:00:20|1253.5|1251.8|1253.5|1251.8|1253.5|1251.8|1253.5|1251.8|7
1646629230000|2022-03-07 05:00:30|1253.3|1251.5|1253.3|1251.5|1253.3|1251.5|1253.3|1251.5|16
1646629240000|2022-03-07 05:00:40|1253.5|1251.8|1253.3|1251.8|1253.5|1251.8|1253.3|1251.5|1
1646629250000|2022-03-07 05:00:50|1253.5||1253.3||1253.5||1253.3||0
1646629260000|2022-03-07 05:01:00|1253.5||1253.5||1254.3||1253.3||2
1646629270000|2022-03-07 05:01:10|1253.8||1253.8||1253.8||1253.5||16
1646629280000|2022-03-07 05:01:20|1254.3|1252|1254.5|1252.5|1254.8|1252.5|1254.3|1252|2
1646629290000|2022-03-07 05:01:30|1254.3|1252.8|1255|1252.8|1255|1252.8|1254.3|1252.8|0
1646629300000|2022-03-07 05:01:40|||||||||1
1646629310000|2022-03-07 05:01:50|1255.3|1253.8|1255.5|1253.8|1255.5|1253.8|1255.3|1253.8|0
1646629320000|2022-03-07 05:02:00|1255.3|1253.3|1255.3|1253.3|1255.3|1253.3|1255.3|1253.3|1
1646629330000|2022-03-07 05:02:10|1255.5|1253.5|1255.3|1253.8|1255.5|1253.8|1255.3|1253.5|0
1646629340000|2022-03-07 05:02:20|1255.5|1253.5|1255.3|1253.8|1255.5|1253.8|1255.3|1253.5|10
1646629350000|2022-03-07 05:02:30|1255.5|1253.5|1255.3|1253.8|1255.5|1253.8|1255.3|1253.3|0
1646629360000|2022-03-07 05:02:40||1253.5||1253.8||1253.8||1253.5|0
1646629370000|2022-03-07 05:02:50||1253.5||1253.3||1253.8||1253.3|0
1646629380000|2022-03-07 05:03:00||1253.5||1253.3||1253.5||1253.3|0
1646629390000|2022-03-07 05:03:10||1253||1253||1253||1253|0
1646629430000|2022-03-07 05:03:50||1253.3||1253||1253.3||1253|2
1646629440000|2022-03-07 05:04:00||1253.3||1253||1253.3||1253|0
1646629450000|2022-03-07 05:04:10||1253.3||1253.3||1253.5||1253|0
1646629460000|2022-03-07 05:04:20||1253.5||1253.3||1253.5||1253.3|0
1646629490000|2022-03-07 05:04:50||1253||1253||1253.3||1253|0
1646629500000|2022-03-07 05:05:00||1253.3||1253.3||1253.3||1253|0
1646629510000|2022-03-07 05:05:10||1253.5||1253.5||1253.5||1253.5|0
1646629540000|2022-03-07 05:05:40|1255.5|1253.8|1255.3|1253.8|1255.5|1253.8|1255.3|1253.8|0
1646629560000|2022-03-07 05:06:00||1253.5||1253.5||1253.5||1253.3|0
1646629580000|2022-03-07 05:06:20||1253.3||1253.5||1253.5||1253.3|1
1646629590000|2022-03-07 05:06:30||1253.3||1253.3||1253.3||1253.3|0
1646629600000|2022-03-07 05:06:40||1253.5||1253.5||1253.5||1253.3|0
1646629660000|2022-03-07 05:07:40||1253.3||1253.5||1253.5||1253.3|0
1646629670000|2022-03-07 05:07:50|||||||||2
1646629690000|2022-03-07 05:08:10||1253.3||1253.5||1253.5||1253.3|0
1646629700000|2022-03-07 05:08:20||1253.3||1253.5||1253.5||1253.3|0
1646629730000|2022-03-07 05:08:50|1255.5|1253.8|1255.5|1253.8|1255.5|1253.8|1255.5|1253.8|1
1646629740000|2022-03-07 05:09:00||1253.5||1253.8||1253.8||1253.5|0
1646629750000|2022-03-07 05:09:10||1253.5||1253.5||1253.5||1253.5|0
1646629760000|2022-03-07 05:09:20||1253.8||1253.5||1253.8||1253.5|0
1646629770000|2022-03-07 05:09:30|1256.3|1253.8|1256.3|1254.8|1256.3|1254.8|1256.3|1253.5|22
1646629780000|2022-03-07 05:09:40||1254.5||1254.8||1254.8||1254.5|0
1646629790000|2022-03-07 05:09:50||1255||1255||1255||1255|0
1646629800000|2022-03-07 05:10:00|1256.8|1254.8|1256.8|1255|1256.8|1255|1256.8|1254.8|1
1646629810000|2022-03-07 05:10:10|1257||1256.8||1257||1256.8||0
1646629860000|2022-03-07 05:11:00|1257||1256.8||1257||1256.8||0
1646629900000|2022-03-07 05:11:40|1257||1257||1257.3||1257||0
1646629930000|2022-03-07 05:12:10|1257.3||1257.3||1257.3||1257.3||0
1646629940000|2022-03-07 05:12:20|1257.5|1255.8|1257.5|1255.8|1257.5|1256|1257.3|1255.8|6
1646629950000|2022-03-07 05:12:30||1256||1255.8||1256||1255.8|0
1646629960000|2022-03-07 05:12:40||1256||1256||1256||1256|0
1646629970000|2022-03-07 05:12:50||1256.3||1256||1256.3||1255.8|0
1646629980000|2022-03-07 05:13:00||1256.3||1255.8||1256.3||1255.8|0
1646629990000|2022-03-07 05:13:10||1255.5||1255.8||1255.8||1255.5|0
1646630010000|2022-03-07 05:13:30|1257|1255.3|1257|1255.3|1257|1255.5|1257|1255.3|2
1646630020000|2022-03-07 05:13:40||1255.5||1255.5||1255.5||1255.5|0
1646630030000|2022-03-07 05:13:50||1255.3||1255.3||1255.3||1255.3|2
1646630070000|2022-03-07 05:14:30|1256.8|1255|1256.8|1255|1256.8|1255|1256.8|1255|0
1646630080000|2022-03-07 05:14:40|1256.5|1254.8|1256.5|1254.8|1256.8|1255|1256|1254.5|2
1646630090000|2022-03-07 05:14:50||1255||1255||1255||1254.8|0
1646630100000|2022-03-07 05:15:00|1257||1256.8||1257||1256.8||2
1646630110000|2022-03-07 05:15:10|1257||1256.8||1257||1256.8||0
1646630120000|2022-03-07 05:15:20|1257.3||1257||1257.3||1257||0
1646630130000|2022-03-07 05:15:30|1257.3|1255.3|1257.3|1255.3|1257.3|1255.3|1257|1255.3|0
1646630140000|2022-03-07 05:15:40||1255||1255||1255.3||1255|0
1646630150000|2022-03-07 05:15:50|1256.5|1255.3|1256.5|1255|1256.8|1255.3|1256.3|1255|5
1646630160000|2022-03-07 05:16:00||1254.8||1254.8||1254.8||1254.5|1
1646630170000|2022-03-07 05:16:10|1256.3|1254.5|1256|1254.5|1256.3|1254.8|1256|1254.5|0
1646630180000|2022-03-07 05:16:20|1256.3||1256.3||1256.5||1256||0
1646630190000|2022-03-07 05:16:30|1256||1256.3||1256.5||1256||0
1646630200000|2022-03-07 05:16:40|1256|1254.3|1255.5|1253.8|1256.5|1254.3|1255.5|1253.8|11
1646630210000|2022-03-07 05:16:50||1253.5||1253.5||1253.8||1253.5|2
1646630270000|2022-03-07 05:17:50|||||||||20
1646630280000|2022-03-07 05:18:00||1253.8||1253.8||1253.8||1253.8|0
1646630290000|2022-03-07 05:18:10||1253.5||1253.5||1253.8||1253.5|0
1646630300000|2022-03-07 05:18:20|1254.8|1253.3|1255.5|1253|1255.5|1253.5|1254.8|1253|20
1646630470000|2022-03-07 05:21:10||1252.8||1252.8||1252.8||1252.8|4
1646630490000|2022-03-07 05:21:30|1255.3|1253.8|1255.5|1253.5|1255.5|1253.8|1255.3|1253.3|6
1646630540000|2022-03-07 05:22:20|||||||||1
1646630570000|2022-03-07 05:22:50||1253.3||1253.3||1253.3||1253.3|0
1646630580000|2022-03-07 05:23:00||1253||1253||1253||1253|2
1646630620000|2022-03-07 05:23:40||1253.5||1253.8||1253.8||1253.5|1
1646630640000|2022-03-07 05:24:00|||||||||2
1646630650000|2022-03-07 05:24:10|||||||||1
1646630660000|2022-03-07 05:24:20||1253.5||1253.5||1253.5||1253.5|72
1646630690000|2022-03-07 05:24:50|||||||||1
1646630720000|2022-03-07 05:25:20|||||||||1
1646630730000|2022-03-07 05:25:30|||||||||20
1646630750000|2022-03-07 05:25:50|1255.8|1253.8|1256|1253.8|1256|1253.8|1255.8|1253.8|14
1646630760000|2022-03-07 05:26:00||1254.3||1254.3||1254.3||1254.3|0
1646630770000|2022-03-07 05:26:10|1256.5|1254.8|1256|1254.3|1256.5|1254.8|1256|1254.3|3
1646630790000|2022-03-07 05:26:30|1255.8|1253.8|1256|1254.5|1256|1254.5|1255.8|1253.8|0
1646630810000|2022-03-07 05:26:50|1255.8|1253.8|1255.5|1253.8|1255.8|1253.8|1255.5|1253.8|28
1646630820000|2022-03-07 05:27:00|1255.8|1253.5|1256|1253.8|1256|1254.3|1255.8|1252.8|8
1646630830000|2022-03-07 05:27:10|1255.5|1253.5|1255.5|1253.3|1255.5|1253.5|1255.5|1253.3|2
1646630840000|2022-03-07 05:27:20|1255.3|1253.5|1255.5|1253.8|1255.5|1253.8|1255|1253.3|18
1646630850000|2022-03-07 05:27:30||1253.5||1253.8||1253.8||1253.5|1
1646630860000|2022-03-07 05:27:40|1256||1255.8||1256||1255.8||2
1646630870000|2022-03-07 05:27:50|1255.5||1255.8||1255.8||1255.5||0
1646630880000|2022-03-07 05:28:00|1256||1256||1256||1256||0
1646630930000|2022-03-07 05:28:50|1255.8||1255.8||1255.8||1255.8||0
1646630940000|2022-03-07 05:29:00|1256.3||1256.3||1256.3||1256.3||0
1646630950000|2022-03-07 05:29:10||1254||1254||1254||1254|1
1646630960000|2022-03-07 05:29:20|1256.8|1253.8|1256.8|1253.8|1256.8|1253.8|1256.8|1253.8|0
1646630970000|2022-03-07 05:29:30|1257|1255|1257|1255|1257.3|1255.5|1256.8|1255|9
1646630980000|2022-03-07 05:29:40|1257.5|1255.8|1257.5|1255.5|1257.5|1255.8|1256.8|1255.3|8
1646630990000|2022-03-07 05:29:50|1256.8|1255|1257|1255|1257|1255|1256.8|1255|2
1646631000000|2022-03-07 05:30:00|1256.8|1254.5|1256|1254.3|1256.8|1254.5|1256|1254|5
1646631050000|2022-03-07 05:30:50|1255.8|1254|1255.8|1253.5|1255.8|1254|1255.8|1253.5|7
1646631060000|2022-03-07 05:31:00|1255.5|1253.3|1254.8|1253.3|1255.8|1253.3|1254.8|1253.3|3
1646631070000|2022-03-07 05:31:10|1255.3|1253|1254.8|1252.8|1255.3|1253|1254.8|1252.8|2
1646631090000|2022-03-07 05:31:30|1254.5|1252.5|1254.8|1252.5|1255|1253.5|1254.3|1252.3|32
1646631100000|2022-03-07 05:31:40|1255||1255||1255||1255||20
1646631120000|2022-03-07 05:32:00|1255.3|1252.8|1256|1253|1256|1253|1255.3|1252.8|0
1646631160000|2022-03-07 05:32:40||1253.3||1253.3||1253.3||1253.3|0
1646631180000|2022-03-07 05:33:00|1255.8|1253.5|1256|1254.5|1256|1254.5|1255.8|1253.5|2
1646631190000|2022-03-07 05:33:10|1256.3|1254.8|1256.8|1255|1256.8|1255|1256.3|1254.8|7
1646631200000|2022-03-07 05:33:20|1256.5||1256.5||1256.8||1256.5||0
1646631210000|2022-03-07 05:33:30|1256.8||1256.5||1256.8||1256.5||0
1646631230000|2022-03-07 05:33:50|1256|1254.8|1256.3|1254.5|1256.3|1254.8|1256|1254.5|4
1646631240000|2022-03-07 05:34:00|1256.8|1254.8|1256.8|1254.8|1256.8|1254.8|1256.8|1254.8|2
1646631300000|2022-03-07 05:35:00|1256.5||1256.5||1256.5||1256.5||0
1646631310000|2022-03-07 05:35:10|1256.3|1254.5|1256.5|1254.8|1256.5|1254.8|1256.3|1254.5|0
1646631330000|2022-03-07 05:35:30|1256.3|1254.5|1256.3|1254.5|1256.3|1254.5|1256.3|1254.5|0
1646631340000|2022-03-07 05:35:40|1256|1254|1254.8|1253.3|1256.3|1254|1254.8|1253.3|4
1646631350000|2022-03-07 05:35:50|1254.5|1253|1254.5|1253|1254.5|1253|1254.5|1253|2
1646631360000|2022-03-07 05:36:00||1252.8||1252.8||1252.8||1252.8|0
1646631370000|2022-03-07 05:36:10|1254.8||1254.8||1254.8||1254.8||0
1646631380000|2022-03-07 05:36:20|1255.3||1255.3||1255.3||1255.3||0
1646631390000|2022-03-07 05:36:30|1254.8||1254.8||1254.8||1254.8||0
1646631400000|2022-03-07 05:36:40|1255.3|1253|1255.3|1253.3|1255.3|1253.3|1255.3|1253|0
1646631410000|2022-03-07 05:36:50|1255.5||1255.5||1255.5||1255.5||0
1646631430000|2022-03-07 05:37:10|1256||1255.8||1256||1255.8||4
1646631440000|2022-03-07 05:37:20|1255.5||1255.5||1255.5||1255.5||0
1646631450000|2022-03-07 05:37:30|1255.8||1255.5||1255.8||1255.5||0
1646631460000|2022-03-07 05:37:40|1255.8||1255.5||1255.8||1255.5||2
1646631470000|2022-03-07 05:37:50|1255.8|1253.8|1255.8|1253.8|1255.8|1253.8|1255.8|1253.8|0
1646631480000|2022-03-07 05:38:00||1254||1254||1254||1254|1
1646631510000|2022-03-07 05:38:30|1256||1256||1256||1256||0
1646631540000|2022-03-07 05:39:00|1256.3|1254.5|1256.3|1254.5|1256.3|1254.5|1256.3|1254.5|5
1646631550000|2022-03-07 05:39:10|1256.5|1254.8|1256.5|1255|1256.5|1255|1256.3|1254.8|3
1646631560000|2022-03-07 05:39:20|1256.3|1254.8|1256.5|1254.5|1256.5|1254.8|1256.3|1254.5|0
1646631570000|2022-03-07 05:39:30|1256.3||1256.3||1256.5||1256.3||4
1646631580000|2022-03-07 05:39:40|1256.5|1254.8|1256.5|1255|1256.5|1255|1256.5|1254.8|5
1646631590000|2022-03-07 05:39:50|1256.3|1254.8|1257|1255|1257.3|1255.8|1256.3|1254.5|45
1646631600000|2022-03-07 05:40:00||1254.8||1254.5||1255||1254.5|6
1646631640000|2022-03-07 05:40:40|1256.5|1253.5|1255.5|1253.5|1256.5|1253.5|1255.5|1253.5|12
1646631650000|2022-03-07 05:40:50||1253.3||1253.3||1253.3||1253.3|0
1646631660000|2022-03-07 05:41:00|1254.8|1252.5|1253.5|1251.3|1254.8|1252.5|1253.5|1251.3|0
1646631710000|2022-03-07 05:41:50|||||||||1
1646631720000|2022-03-07 05:42:00|1253.8||1253.8||1253.8||1253.8||0
1646631740000|2022-03-07 05:42:20||1251.5||1251.3||1251.5||1251.3|0
1646631780000|2022-03-07 05:43:00||1251||1251.3||1251.3||1251|0
1646631800000|2022-03-07 05:43:20|1253.5|1251|1254.5|1252.3|1254.5|1252.3|1253.5|1251|0
1646631810000|2022-03-07 05:43:30||1252||1252||1252.3||1252|0
1646631820000|2022-03-07 05:43:40|1254.8||1254.8||1254.8||1254.8||2
1646631840000|2022-03-07 05:44:00|||||||||1
1646631850000|2022-03-07 05:44:10|1254.5|1252.3|1254.3|1252.3|1254.5|1252.3|1254.3|1252.3|0
1646631860000|2022-03-07 05:44:20|1254.8||1254.5||1254.8||1254.5||1
1646631870000|2022-03-07 05:44:30|1254.3||1254.3||1254.3||1254.3||2
1646631890000|2022-03-07 05:44:50|1254.5|1252.5|1254.8|1252.5|1254.8|1252.5|1254.5|1252.5|0
1646631980000|2022-03-07 05:46:20|||||||||3
1646632080000|2022-03-07 05:48:00|||||||||1
1646632090000|2022-03-07 05:48:10|1254.5|1251.5|1254|1251.5|1254.5|1251.5|1254|1251.5|32
1646632100000|2022-03-07 05:48:20|1253.8|1251.3|1252.3|1250|1253.8|1251.3|1252|1250|6
1646632110000|2022-03-07 05:48:30|1252|1250.3|1252|1250|1252|1250.3|1252|1250|2
1646632120000|2022-03-07 05:48:40||1249.8||1249.8||1249.8||1249.8|0
1646632140000|2022-03-07 05:49:00|1251.8||1251.8||1251.8||1251.8||0
1646632150000|2022-03-07 05:49:10|1251.5|1249.5|1251|1248.5|1251.5|1249.5|1251|1248.5|0
1646632160000|2022-03-07 05:49:20|1250.8|1248.3|1249.8|1247.8|1250.8|1248.3|1249.8|1247.8|0
1646632170000|2022-03-07 05:49:30|1249.3|1247|1248.3|1246.3|1249.3|1247|1248.3|1246|4
1646632180000|2022-03-07 05:49:40|1248|1246.5|1248.3|1246.8|1248.5|1246.8|1248|1246.3|31
1646632190000|2022-03-07 05:49:50|1247.5|1246.5|1247.8|1246|1248|1246.5|1247.5|1245.8|15
1646632200000|2022-03-07 05:50:00|1247.5|1246.3|1249|1246.8|1249|1246.8|1247.5|1246.3|0
1646632210000|2022-03-07 05:50:10|1249.3|1247|1249|1247.3|1249.3|1247.5|1249|1247|10
1646632220000|2022-03-07 05:50:20||1246.8||1246.8||1246.8||1246.5|7
1646632230000|2022-03-07 05:50:30||1246.5||1247||1247||1246.5|2
1646632240000|2022-03-07 05:50:40|1249.5|1247.3|1249|1247|1249.5|1247.8|1249|1247|15
1646632260000|2022-03-07 05:51:00|1249.3|1247.3|1249.3|1247.3|1249.3|1247.3|1249|1247.3|1
1646632270000|2022-03-07 05:51:10|1249||1249.3||1249.3||1249||0
1646632280000|2022-03-07 05:51:20|1249.5|1247.8|1250|1247.8|1250.3|1247.8|1249.5|1247.8|2
1646632290000|2022-03-07 05:51:30|1250.3||1250||1250.3||1250||0
1646632300000|2022-03-07 05:51:40|1250.3||1250||1250.3||1250||0
1646632330000|2022-03-07 05:52:10|||||||||1
1646632350000|2022-03-07 05:52:30|1250.3||1250.3||1250.3||1250.3||0
1646632380000|2022-03-07 05:53:00|1250||1250||1250||1250||0
1646632390000|2022-03-07 05:53:10|||||||||1
1646632400000|2022-03-07 05:53:20|1250.3||1250.3||1250.3||1250.3||0
1646632410000|2022-03-07 05:53:30|1250||1250.3||1250.3||1250||0
1646632430000|2022-03-07 05:53:50|1250.5|1248|1250.8|1247.8|1250.8|1248|1250.5|1247.8|0
1646632440000|2022-03-07 05:54:00||1248||1248.3||1248.3||1248|0
1646632450000|2022-03-07 05:54:10|1251.3|1248.5|1251.3|1248.5|1251.3|1248.5|1251.3|1248.5|0
1646632460000|2022-03-07 05:54:20||1248.3||1248.5||1248.5||1248.3|0
1646632470000|2022-03-07 05:54:30||1248.3||1248.5||1248.5||1248.3|0
1646632480000|2022-03-07 05:54:40||1248.3||1248.5||1248.5||1248.3|0
1646632500000|2022-03-07 05:55:00|1251.8||1252||1252||1251.8||0
1646632510000|2022-03-07 05:55:10||1248.3||1248.5||1248.5||1248.3|0
1646632520000|2022-03-07 05:55:20||1248.3||1248.5||1248.5||1248.3|0
1646632540000|2022-03-07 05:55:40||1248.3||1248.5||1248.5||1248.3|0
1646632550000|2022-03-07 05:55:50|1250.5|1248.3|1251.5|1248.3|1252|1248.3|1250.5|1248.3|0
1646632580000|2022-03-07 05:56:20|||||||||1
1646632590000|2022-03-07 05:56:30|1252||1251.8||1252||1251.8||0
1646632600000|2022-03-07 05:56:40|1252||1252||1252||1252||0
1646632610000|2022-03-07 05:56:50|1251.8||1251.8||1251.8||1251.8||0
1646632640000|2022-03-07 05:57:20|1251.5||1251.5||1251.5||1251.5||0
1646632680000|2022-03-07 05:58:00|1252||1252||1252||1252||0
1646632690000|2022-03-07 05:58:10|1251.8||1251.8||1251.8||1251.8||0
1646632710000|2022-03-07 05:58:30|1252||1252||1252||1252||0
1646632720000|2022-03-07 05:58:40||1248.8||1248.8||1248.8||1248.8|0
1646632730000|2022-03-07 05:58:50||1249.3||1249.3||1249.3||1249.3|0
1646632740000|2022-03-07 05:59:00|||||||||4
1646632770000|2022-03-07 05:59:30|1252.3|1250.3|1252.5|1250.3|1252.8|1250.5|1252.3|1250.3|4
1646632780000|2022-03-07 05:59:40|1252.3||1252.3||1252.3||1252.3||0
1646632790000|2022-03-07 05:59:50|1252.5||1252.5||1252.5||1252.5||0
1646632800000|2022-03-07 06:00:00|1252.8||1252.5||1252.8||1252.5||0
1646632810000|2022-03-07 06:00:10|1252.3|1251|1252|1250.3|1252.3|1251|1252|1250.3|2
1646632850000|2022-03-07 06:00:50|||||||||1
1646632860000|2022-03-07 06:01:00|1252.3|1250.8|1252.8|1251|1252.8|1251|1252.3|1250.8|2
1646632870000|2022-03-07 06:01:10|1252.5|1250.8|1252.8|1250.8|1252.8|1251|1252.5|1250.8|2
1646632880000|2022-03-07 06:01:20|1252.5||1252.3||1252.5||1252.3||0
1646632890000|2022-03-07 06:01:30|1252.5|1250.5|1252.5|1250.5|1252.5|1250.5|1252.5|1250.5|1
1646632900000|2022-03-07 06:01:40|1252.8|1250.8|1252.8|1250.8|1252.8|1250.8|1252.8|1250.8|0
1646632910000|2022-03-07 06:01:50||1250.5||1250.5||1250.8||1250.5|2
1646632920000|2022-03-07 06:02:00|1252.5||1252.8||1252.8||1252.5||0
1646632940000|2022-03-07 06:02:20|1252.3|1250.8|1252.8|1250.8|1252.8|1250.8|1252.3|1250.5|0
1646632950000|2022-03-07 06:02:30|1252.3|1250.5|1252.3|1250.5|1252.5|1250.8|1252|1250.5|1
1646632960000|2022-03-07 06:02:40|1252.5||1252.3||1252.5||1252.3||0
1646632970000|2022-03-07 06:02:50|1252.5||1252.3||1252.5||1252.3||0
1646633010000|2022-03-07 06:03:30|1252|1250.3|1252|1249.5|1252|1250.3|1251|1249|8
1646633020000|2022-03-07 06:03:40|1251.8|1249|1251.5|1249.3|1251.8|1249.3|1251|1249|2
1646633030000|2022-03-07 06:03:50|1251.8|1249.5|1252|1249.5|1252|1249.5|1251.8|1249.5|0
1646633060000|2022-03-07 06:04:20|1252.3||1252||1252.3||1252||0
1646633080000|2022-03-07 06:04:40|1252.3|1249.8|1252.3|1250|1252.3|1250|1252|1249.8|0
1646633090000|2022-03-07 06:04:50|1252.5|1250.5|1252.8|1250.5|1252.8|1250.8|1252.5|1250.5|1
1646633100000|2022-03-07 06:05:00|1252.5||1252.8||1252.8||1252.5||0
1646633110000|2022-03-07 06:05:10|1253|1251.3|1253|1251.5|1253|1251.5|1252.5|1251.3|0
1646633120000|2022-03-07 06:05:20|1253.8|1251.3|1253.8|1251.8|1253.8|1251.8|1253.8|1251.3|0
1646633150000|2022-03-07 06:05:50|||||||||2
1646633160000|2022-03-07 06:06:00|1254||1254||1254||1254||1
1646633170000|2022-03-07 06:06:10|1254.3|1252|1254.3|1252|1254.3|1252.3|1254.3|1251.8|0
1646633210000|2022-03-07 06:06:50||1252.3||1252.3||1252.3||1252.3|0
1646633220000|2022-03-07 06:07:00||1252||1252.3||1252.3||1252|0
1646633230000|2022-03-07 06:07:10|1254.5|1252.5|1255.5|1253.8|1255.5|1253.8|1254.5|1252.5|50
1646633240000|2022-03-07 06:07:20|||||||||2
1646633250000|2022-03-07 06:07:30|1255.3|1253.3|1255.3|1253.8|1255.3|1253.8|1255.3|1253|4
1646633260000|2022-03-07 06:07:40||1253.5||1253.5||1253.8||1253.5|0
1646633270000|2022-03-07 06:07:50||1253.3||1253.3||1253.3||1253|2
1646633280000|2022-03-07 06:08:00||1253||1253||1253.3||1253|0
1646633290000|2022-03-07 06:08:10||1253.3||1253.3||1253.3||1253.3|0
1646633320000|2022-03-07 06:08:40|1254|1252.3|1254|1252.8|1254|1252.8|1253.8|1252.3|25
1646633330000|2022-03-07 06:08:50|1253.8|1252.5|1253|1251.3|1253.8|1252.5|1252.8|1251|26
1646633340000|2022-03-07 06:09:00|1252.3|1251.5|1253.8|1251|1253.8|1251.5|1252.3|1250.8|14
1646633350000|2022-03-07 06:09:10|1254||1254||1254||1254||0
1646633360000|2022-03-07 06:09:20|1254.3|1251.3|1254.3|1251.3|1254.3|1251.3|1254.3|1251.3|0
1646633370000|2022-03-07 06:09:30|1254.5|1251.8|1254.3|1251.8|1254.5|1251.8|1254.3|1251.8|0
1646633390000|2022-03-07 06:09:50||1251.5||1251.5||1251.5||1251.5|0
1646633430000|2022-03-07 06:10:30|1253.8|1251.3|1253.8|1251.3|1253.8|1251.3|1253.8|1251.3|0
1646633450000|2022-03-07 06:10:50||1251||1251.3||1251.3||1251|0
1646633530000|2022-03-07 06:12:10||1251||1251||1251||1251|0
1646633560000|2022-03-07 06:12:40||1250.8||1250.8||1250.8||1250.8|0
1646633580000|2022-03-07 06:13:00||1251||1251.3||1251.5||1251|0
1646633590000|2022-03-07 06:13:10|1253.5|1251.8|1255.5|1253.3|1255.5|1253.5|1253.5|1251.8|5
1646633600000|2022-03-07 06:13:20|1255.3||1255.3||1255.3||1255.3||0
1646633650000|2022-03-07 06:14:10|1255.8|1253.8|1255.8|1253.8|1255.8|1253.8|1255.8|1253.8|2
1646633660000|2022-03-07 06:14:20|1256|1254|1256.3|1254.3|1256.3|1254.3|1256|1254|0
1646633670000|2022-03-07 06:14:30|||||||||1
1646633680000|2022-03-07 06:14:40|1256.5|1254.8|1256.8|1255|1256.8|1255|1256.5|1254.8|4
1646633690000|2022-03-07 06:14:50|1256.5|1254.3|1256.3|1254.3|1256.8|1254.3|1256.3|1254.3|7
1646633700000|2022-03-07 06:15:00|1256.5|1254|1256.5|1254.5|1256.5|1254.5|1256.5|1254|3
1646633710000|2022-03-07 06:15:10|1256|1254.3|1255.3|1253.8|1256|1254.3|1255|1253.5|9
1646633720000|2022-03-07 06:15:20||1253.5||1252.3||1253.5||1252.3|3
1646633740000|2022-03-07 06:15:40|1255||1254.8||1255||1254.8||0
1646633750000|2022-03-07 06:15:50||1251.8||1252.5||1252.5||1251.8|0
1646633760000|2022-03-07 06:16:00||1252||1252||1252||1252|0
1646633770000|2022-03-07 06:16:10|1254.5||1254.5||1254.5||1254.5||0
1646633780000|2022-03-07 06:16:20|1254.3|1251.8|1254.3|1251.8|1254.3|1251.8|1254.3|1251.8|0
1646633790000|2022-03-07 06:16:30|1253.8|1251.3|1253.5|1251.3|1253.8|1251.3|1253.5|1251.3|0
1646633800000|2022-03-07 06:16:40||1251||1251||1251||1251|0
1646633850000|2022-03-07 06:17:30||1251.3||1251||1251.5||1251|0
1646633860000|2022-03-07 06:17:40||1251.3||1251.5||1251.5||1251.3|0
1646633870000|2022-03-07 06:17:50||1251.3||1251.5||1251.5||1251.3|0
1646633880000|2022-03-07 06:18:00|1254|1251.8|1254|1251.8|1254|1252|1254|1251.8|1
1646633890000|2022-03-07 06:18:10|1254.5|1252|1254.5|1252|1254.8|1252|1254.5|1252|0
1646633900000|2022-03-07 06:18:20||1251.8||1251.8||1251.8||1251.8|0
1646633910000|2022-03-07 06:18:30|1254.3||1253.8||1254.3||1253.8||0
1646633920000|2022-03-07 06:18:40|1253.5|1251.5|1253.5|1251.5|1253.5|1251.5|1253.5|1251.5|0
1646633930000|2022-03-07 06:18:50|1252.8|1249.5|1252.8|1250.3|1252.8|1250.3|1252.8|1249.5|48
1646633940000|2022-03-07 06:19:00|1252.5|1250|1252.8|1250.3|1252.8|1250.3|1252.5|1250|4
1646633950000|2022-03-07 06:19:10|1252.5||1252.5||1252.5||1252.5||0
1646633960000|2022-03-07 06:19:20|1252.8|1250|1252.8|1250.3|1252.8|1250.3|1252.8|1250|1
1646634000000|2022-03-07 06:20:00|1252.5|1250|1252.5|1250|1252.5|1250|1252.5|1250|0
1646634030000|2022-03-07 06:20:30||1250.3||1250.3||1250.3||1250.3|0
1646634050000|2022-03-07 06:20:50||1250||1250||1250||1250|0
1646634060000|2022-03-07 06:21:00||1250.3||1250.3||1250.3||1250.3|0
1646634080000|2022-03-07 06:21:20||1250.5||1250.5||1250.5||1250.5|0
1646634090000|2022-03-07 06:21:30|1252.3|1250.3|1253|1250.8|1253|1250.8|1252.3|1250.3|4
1646634100000|2022-03-07 06:21:40|1253.8||1253.8||1253.8||1253.5||0
1646634120000|2022-03-07 06:22:00|1253.5||1253.8||1253.8||1253.5||0
1646634130000|2022-03-07 06:22:10|1253.5||1253||1253.8||1253||0
1646634150000|2022-03-07 06:22:30|1252.8|1250.5|1252.8|1250.5|1252.8|1250.5|1252.8|1250.5|0
1646634170000|2022-03-07 06:22:50|1252.5||1252.5||1252.8||1252.3||0
1646634180000|2022-03-07 06:23:00|1252.3||1252.3||1252.5||1252||3
1646634190000|2022-03-07 06:23:10|1252||1252.3||1252.3||1252||0
1646634200000|2022-03-07 06:23:20|1252|1249.3|1251.5|1249|1252.3|1249.3|1251.5|1249|6
1646634220000|2022-03-07 06:23:40|1251.3||1251.3||1251.3||1251.3||0
1646634230000|2022-03-07 06:23:50|1251|1248.3|1250.8|1248.3|1251|1248.3|1250.8|1248.3|0
1646634240000|2022-03-07 06:24:00|1251|1248|1250.8|1248|1251|1248|1250.8|1248|0
1646634260000|2022-03-07 06:24:20|1249.8||1249.8||1249.8||1249.8||2
1646634280000|2022-03-07 06:24:40||1247.8||1247.8||1247.8||1247.8|7
1646634290000|2022-03-07 06:24:50||1247.5||1247||1247.5||1247|0
1646634310000|2022-03-07 06:25:10|1249.5||1249.5||1249.5||1249.5||0
1646634340000|2022-03-07 06:25:40||1247.3||1247.3||1247.3||1247.3|0
1646634350000|2022-03-07 06:25:50||1247.5||1247.5||1247.5||1247.5|0
1646634360000|2022-03-07 06:26:00|1248.5|1246.3|1248.5|1247|1248.5|1247|1248.5|1246.3|13
1646634370000|2022-03-07 06:26:10||1246.5||1246.5||1246.5||1246.5|2
1646634390000|2022-03-07 06:26:30|1248.8|1247|1248.5|1247|1248.8|1247|1248.5|1247|0
1646634400000|2022-03-07 06:26:40||1247.3||1247.3||1247.3||1247|10
1646634410000|2022-03-07 06:26:50||1247||1247.3||1247.3||1247|7
1646634420000|2022-03-07 06:27:00||1247||1246.5||1247||1246.3|1
1646634430000|2022-03-07 06:27:10||1246.3||1246.5||1246.5||1246.3|0
1646634440000|2022-03-07 06:27:20||1246.3||1246.5||1246.5||1246.3|1
1646634450000|2022-03-07 06:27:30||1246.3||1246.5||1246.8||1246.3|0
1646634460000|2022-03-07 06:27:40||1246.8||1246.5||1246.8||1246.5|0
1646634480000|2022-03-07 06:28:00|1248.3|1246.8|1250.5|1248.5|1250.8|1248.5|1248.3|1246.5|35
1646634490000|2022-03-07 06:28:10|1250.8||1251.3||1251.3||1250.5||0
1646634500000|2022-03-07 06:28:20|1251||1251.3||1251.3||1251||0
1646634540000|2022-03-07 06:29:00|1251||1251||1251||1251||0
1646634550000|2022-03-07 06:29:10|1251.3||1251.3||1251.3||1251.3||0
1646634560000|2022-03-07 06:29:20|1251||1250.8||1251.3||1250.8||0
1646634570000|2022-03-07 06:29:30|1251||1250.8||1251||1250.8||0
1646634580000|2022-03-07 06:29:40|1250.5||1250.8||1250.8||1250.5||0
1646634590000|2022-03-07 06:29:50|1250.5||1250.5||1250.5||1250.5||0
1646634600000|2022-03-07 06:30:00|1250.8||1250.5||1250.8||1250.5||0
1646634610000|2022-03-07 06:30:10|1250.3|1248.3|1250.3|1248.3|1250.3|1248.3|1250.3|1248.3|4
1646634690000|2022-03-07 06:31:30|1250.5|1249|1250.5|1249|1250.5|1249|1250.5|1249|5
1646634710000|2022-03-07 06:31:50|1250|1248.8|1250.5|1249|1250.5|1249|1250|1248.8|2
1646634720000|2022-03-07 06:32:00|1250.8|1248.8|1250.8|1248.3|1250.8|1248.8|1250.8|1248.3|2
1646634760000|2022-03-07 06:32:40|||||||||1
1646634780000|2022-03-07 06:33:00||1248||1248||1248||1248|0
1646634790000|2022-03-07 06:33:10|1250.3|1249|1250|1248.3|1250.3|1249|1250|1248.3|2
1646634800000|2022-03-07 06:33:20||1248||1248||1248||1248|0
1646634810000|2022-03-07 06:33:30|1250.8|1248.3|1250.8|1248|1250.8|1248.3|1250.8|1248|10
1646634820000|2022-03-07 06:33:40||1249||1249||1249||1249|0
1646634840000|2022-03-07 06:34:00|1251.3|1249.5|1251.3|1249.5|1251.3|1249.5|1251.3|1249.5|3
1646634880000|2022-03-07 06:34:40|1251.5||1251.5||1251.5||1251.5||0
1646634930000|2022-03-07 06:35:30|1251.3|1248.5|1251.3|1249|1251.3|1249|1251.3|1248.5|7
1646634940000|2022-03-07 06:35:40|1251|1248.8|1250.8|1248.5|1251|1249|1250.5|1248.5|2
1646634950000|2022-03-07 06:35:50|1251.3||1251.3||1251.3||1251.3||0
1646634960000|2022-03-07 06:36:00|1251.5||1251.3||1251.5||1251.3||0
1646634970000|2022-03-07 06:36:10|1251||1251||1251.3||1251||0
1646634980000|2022-03-07 06:36:20|1250.8||1250.8||1251||1250.8||0
1646634990000|2022-03-07 06:36:30|1251||1251||1251||1251||0
1646635000000|2022-03-07 06:36:40|1251.3||1251.3||1251.3||1251.3||2
1646635010000|2022-03-07 06:36:50|1251||1251||1251.3||1251||0
1646635020000|2022-03-07 06:37:00|1251.3||1251.3||1251.3||1251.3||0
1646635030000|2022-03-07 06:37:10|1251||1250.8||1251.3||1250.8||0
1646635040000|2022-03-07 06:37:20|1251||1251.3||1251.5||1250.8||0
1646635060000|2022-03-07 06:37:40|1251||1250.8||1251.3||1250.8||0
1646635080000|2022-03-07 06:38:00|1251||1250.8||1251||1250.8||0
1646635120000|2022-03-07 06:38:40|1250||1250||1250||1250||1
1646635140000|2022-03-07 06:39:00||1248||1248||1248||1248|2
1646635150000|2022-03-07 06:39:10|||||||||1
1646635200000|2022-03-07 06:40:00|||||||||9
1646635210000|2022-03-07 06:40:10|1251.3|1248.5|1251.5|1248.3|1251.5|1248.5|1251.3|1248.3|2
1646635220000|2022-03-07 06:40:20||1248.5||1249.3||1249.5||1248.5|0
1646635250000|2022-03-07 06:40:50||1248.8||1249.5||1249.5||1248.8|0
1646635260000|2022-03-07 06:41:00|1252||1252||1252||1252||0
1646635290000|2022-03-07 06:41:30||1250.3||1250.3||1250.3||1250.3|0
1646635320000|2022-03-07 06:42:00|1253.3|1250.5|1253.3|1250.5|1253.3|1250.5|1253.3|1250.5|20
1646635330000|2022-03-07 06:42:10||1250.3||1250.3||1250.5||1250.3|0
1646635340000|2022-03-07 06:42:20||1250.5||1250.8||1250.8||1250.5|0
1646635350000|2022-03-07 06:42:30|1253.8||1253.8||1253.8||1253.8||0
1646635360000|2022-03-07 06:42:40|1253.5|1251|1253.5|1251|1253.5|1251|1253.5|1251|0
1646635370000|2022-03-07 06:42:50|1253.8|1251.3|1254.3|1251.5|1254.3|1251.5|1253.8|1251.3|1
1646635380000|2022-03-07 06:43:00||1251.8||1251.8||1251.8||1251.8|0
1646635390000|2022-03-07 06:43:10|1254.8|1252.3|1254.8|1252.3|1254.8|1252.3|1254.8|1252.3|0
1646635400000|2022-03-07 06:43:20|1255|1252.5|1256|1253.8|1256|1253.8|1255|1252.5|0
1646635420000|2022-03-07 06:43:40||1254.3||1253.8||1254.3||1253.8|0
1646635440000|2022-03-07 06:44:00|1255.8||1255.8||1255.8||1255.8||0
1646635460000|2022-03-07 06:44:20|1255.3|1253.5|1255.3|1253.5|1255.3|1253.5|1255|1253.5|6
1646635470000|2022-03-07 06:44:30|1256|1253.8|1255.8|1253.8|1256|1253.8|1255.8|1253.5|8
1646635490000|2022-03-07 06:44:50||1253.5||1253.5||1253.5||1253.5|0
1646635500000|2022-03-07 06:45:00||1253.8||1253.8||1253.8||1253.8|0
1646635510000|2022-03-07 06:45:10|1256||1255.8||1256||1255.8||0
1646635520000|2022-03-07 06:45:20|1256||1256||1256||1256||0
1646635530000|2022-03-07 06:45:30||1254.3||1254.3||1254.3||1254.3|0
1646635540000|2022-03-07 06:45:40|1256.3|1254.5|1256.3|1254.5|1256.3|1254.5|1256.3|1254.5|1
1646635550000|2022-03-07 06:45:50|1256.5|1254.8|1256.5|1254.8|1256.5|1254.8|1256.5|1254.8|0
1646635560000|2022-03-07 06:46:00|1256.8||1256.8||1256.8||1256.8||0
1646635580000|2022-03-07 06:46:20||1255||1255.3||1255.3||1255|0
1646635590000|2022-03-07 06:46:30||1255||1255||1255||1255|0
1646635620000|2022-03-07 06:47:00||1254.8||1254.8||1254.8||1254.8|0
1646635630000|2022-03-07 06:47:10|1256.5|1254.5|1256.5|1254.5|1256.5|1254.5|1256.5|1254.5|0
1646635640000|2022-03-07 06:47:20|1256.3||1256.3||1256.3||1256.3||0
1646635650000|2022-03-07 06:47:30|1256.8|1254.8|1256.3|1254.5|1256.8|1254.8|1256.3|1254.5|1
1646635660000|2022-03-07 06:47:40|1256||1256||1256||1256||0
1646635670000|2022-03-07 06:47:50|1256.3|1253.8|1256.3|1253.8|1256.3|1253.8|1256.3|1253.8|9
1646635760000|2022-03-07 06:49:20|1254.5|1252.5|1254.5|1252.5|1254.5|1252.5|1254.5|1252.5|4
1646635770000|2022-03-07 06:49:30||1252.8||1252.8||1252.8||1252.8|0
1646635780000|2022-03-07 06:49:40|||||||||7
1646635800000|2022-03-07 06:50:00|1255||1255||1255||1255||0
1646635810000|2022-03-07 06:50:10|1254.8||1254.8||1254.8||1254.8||0
1646635840000|2022-03-07 06:50:40|1255|1253|1254.8|1253.5|1255|1253.5|1254.8|1253|1
1646635850000|2022-03-07 06:50:50|1255||1255||1255||1255||1
1646635870000|2022-03-07 06:51:10|1255.8|1253.8|1256|1254.3|1256|1254.3|1255.8|1253.8|1
1646635880000|2022-03-07 06:51:20|1256.3||1255.8||1256.3||1255.8||0
1646635890000|2022-03-07 06:51:30|1256|1254.5|1256|1253.8|1256.3|1254.5|1256|1253.8|4
1646635910000|2022-03-07 06:51:50|1255.5||1255.5||1255.5||1255.5||0
1646635930000|2022-03-07 06:52:10|1255.8||1255.8||1255.8||1255.8||0
1646635940000|2022-03-07 06:52:20|1255.3|1254|1255.3|1253|1255.3|1254.3|1255.3|1253|3
1646635950000|2022-03-07 06:52:30|1255.5|1253.8|1255.8|1253.8|1255.8|1254.3|1255.5|1253.8|3
1646635990000|2022-03-07 06:53:10|1255.3|1253.5|1255.8|1253.5|1255.8|1253.5|1255.3|1253.5|0
1646636010000|2022-03-07 06:53:30|1255.5||1255.3||1255.5||1255.3||0
1646636020000|2022-03-07 06:53:40|1255.5||1255.5||1255.5||1255.5||0
1646636040000|2022-03-07 06:54:00|||||||||2
1646636060000|2022-03-07 06:54:20|1255.8|1254|1255.8|1254|1255.8|1254|1255.8|1254|0
1646636070000|2022-03-07 06:54:30||1254.3||1254||1254.3||1254|0
1646636080000|2022-03-07 06:54:40||1254.3||1254.3||1254.3||1254.3|0
1646636100000|2022-03-07 06:55:00||1254||1254||1254.3||1254|0
1646636130000|2022-03-07 06:55:30||1254.3||1254||1254.3||1254|0
1646636140000|2022-03-07 06:55:40||1254.3||1254.3||1254.3||1254.3|1
1646636150000|2022-03-07 06:55:50||1254||1254||1254.3||1254|0
1646636160000|2022-03-07 06:56:00||1254.3||1254||1254.3||1254|4
1646636170000|2022-03-07 06:56:10|1256||1256||1256||1256||3
1646636180000|2022-03-07 06:56:20||1254.3||1254.3||1254.3||1254.3|0
1646636200000|2022-03-07 06:56:40|1256.3||1256.3||1256.3||1256.3||3
1646636220000|2022-03-07 06:57:00|1256|1254|1256.3|1254.3|1256.3|1254.5|1256|1254|3
1646636230000|2022-03-07 06:57:10|1256.5||1256.3||1256.5||1256.3||1
1646636240000|2022-03-07 06:57:20|1256.5||1256.5||1256.5||1256.5||0
1646636270000|2022-03-07 06:57:50|1256||1256.5||1256.5||1256||0
1646636280000|2022-03-07 06:58:00|||||||||2
1646636290000|2022-03-07 06:58:10|||||||||1
1646636300000|2022-03-07 06:58:20|1256|1254|1256|1254|1256|1254|1256|1254|0
1646636310000|2022-03-07 06:58:30|1255|1253.5|1255|1253.5|1255|1253.5|1255|1253.5|4
1646636320000|2022-03-07 06:58:40||1252.8||1252.8||1252.8||1252.8|14
1646636340000|2022-03-07 06:59:00|1254.5||1254.5||1254.5||1254.5||0
1646636350000|2022-03-07 06:59:10|||||||||1
1646636360000|2022-03-07 06:59:20||1252.5||1252.5||1252.5||1252.5|1
1646636370000|2022-03-07 06:59:30||1252.8||1252.8||1252.8||1252.5|0
1646636380000|2022-03-07 06:59:40|1254.3|1252.5|1254.3|1252.5|1254.3|1252.5|1254.3|1252.5|0
1646636390000|2022-03-07 06:59:50||1252.8||1252.8||1252.8||1252.5|0
1646636400000|2022-03-07 07:00:00|1253.3|1252.5|1252.8|1250|1253.3|1252.8|1252|1249.8|13
1646636410000|2022-03-07 07:00:10|1252.3|1249.8|1251.3|1249.3|1252.3|1249.8|1251.3|1249.3|1
1646636430000|2022-03-07 07:00:30||1249||1249.3||1249.3||1249|1
1646636440000|2022-03-07 07:00:40||1249||1249||1249.3||1249|6
1646636450000|2022-03-07 07:00:50|1251|1248.8|1251|1248|1251|1248.8|1251|1247.8|1
1646636460000|2022-03-07 07:01:00|1250.5|1247.8|1250.3|1248.3|1251|1249.5|1250.3|1247.8|3
1646636470000|2022-03-07 07:01:10|1250.5|1248.5|1251|1249.3|1251|1249.3|1250|1248.3|7
1646636480000|2022-03-07 07:01:20|1251.5|1249.5|1250.8|1249|1251.8|1249.5|1250.5|1248.8|4
1646636490000|2022-03-07 07:01:30|1250.5|1248.8|1251|1249.5|1251|1249.5|1250.3|1248.5|21
1646636500000|2022-03-07 07:01:40|1251.3|1249.8|1251.3|1249.5|1251.8|1250.3|1251.3|1249.5|3
1646636510000|2022-03-07 07:01:50|1251.8|1250|1251.5|1250|1252|1250.3|1251.3|1249.5|1
1646636520000|2022-03-07 07:02:00|1251.8|1250.3|1252.8|1250.5|1253|1250.5|1251.8|1250.3|11
1646636530000|2022-03-07 07:02:10|1252.3|1250.3|1253|1251|1253|1251|1251.8|1250|0
1646636540000|2022-03-07 07:02:20|1253.3|1251.3|1253.3|1251.5|1253.3|1251.5|1253.3|1251|0
1646636550000|2022-03-07 07:02:30||1251.3||1250.8||1251.3||1250.8|1
1646636560000|2022-03-07 07:02:40|1253|1251|1251.8|1249.8|1253|1251.5|1251.8|1249.8|3
1646636570000|2022-03-07 07:02:50|1251.5|1249.5|1251.8|1250|1251.8|1250|1251.5|1249.5|0
1646636580000|2022-03-07 07:03:00|1251.5|1249.8|1251.3|1249.5|1251.8|1249.8|1251.3|1249.3|0
1646636590000|2022-03-07 07:03:10||1249.3||1249.3||1249.3||1249.3|0
1646636600000|2022-03-07 07:03:20|1251.8|1249.8|1251.5|1249.5|1252.3|1250.3|1251.5|1249.5|2
1646636610000|2022-03-07 07:03:30|1251.3|1249.3|1251.5|1249.8|1251.5|1249.8|1250.5|1248.8|12
1646636620000|2022-03-07 07:03:40|1250.5|1248.5|1250.5|1248.3|1250.5|1248.8|1250.5|1248.3|26
1646636630000|2022-03-07 07:03:50|1250.3|1248|1250|1248|1250.3|1248.3|1250|1248|0
1646636640000|2022-03-07 07:04:00|1249.8|1246.5|1248.3|1246.8|1250|1246.8|1248.3|1246.5|37
1646636650000|2022-03-07 07:04:10|1248.5|1246|1248.8|1247|1248.8|1247|1247.5|1245.8|4
1646636660000|2022-03-07 07:04:20|1248.5|1246.8|1247.5|1245.5|1248.5|1246.8|1247.5|1245.5|14
1646636670000|2022-03-07 07:04:30||1245.8||1245.8||1245.8||1245.8|0
1646636680000|2022-03-07 07:04:40|1248.3|1246.5|1248.3|1246.8|1248.5|1246.8|1248.3|1246.5|27
1646636690000|2022-03-07 07:04:50|1248|1246.5|1248|1246.3|1248|1246.5|1248|1246|0
1646636700000|2022-03-07 07:05:00|1247.5|1246|1247|1245|1247.5|1246|1247|1245|1
1646636710000|2022-03-07 07:05:10||1245.3||1245.3||1245.3||1245.3|2
1646636720000|2022-03-07 07:05:20|1247.3|1245.5|1247.5|1245.8|1247.5|1245.8|1247.3|1245.5|0
1646636730000|2022-03-07 07:05:30|1247.3|1245.5|1247|1245.5|1247.3|1245.5|1247|1245.5|1
1646636740000|2022-03-07 07:05:40|1246|1243.5|1244|1242.3|1246|1243.5|1244|1242.3|9
1646636750000|2022-03-07 07:05:50|1244.3|1242.5|1244.5|1243|1244.5|1243|1244.3|1242.5|9
1646636760000|2022-03-07 07:06:00|1244.3|1242.8|1243.8|1242|1244.3|1242.8|1243.8|1242|2
1646636770000|2022-03-07 07:06:10|1243.5|1241.5|1243.5|1241.8|1243.5|1241.8|1243.3|1241.5|1
1646636780000|2022-03-07 07:06:20|1243.8|1242|1244.5|1243|1244.5|1243|1243.8|1242|3
1646636790000|2022-03-07 07:06:30|1245.5|1243.3|1244|1242.3|1245.5|1243.5|1243.3|1241.5|18
1646636800000|2022-03-07 07:06:40||1242||1242||1242||1242|0
1646636810000|2022-03-07 07:06:50||1242.3||1242.3||1242.5||1242.3|0
1646636820000|2022-03-07 07:07:00|1244.5|1242.5|1244.5|1243|1244.5|1243|1244.5|1242.3|1
1646636830000|2022-03-07 07:07:10|1245|1243.3|1245|1243|1245|1243.3|1244.8|1243|0
1646636850000|2022-03-07 07:07:30|1244.8|1242.3|1243.8|1242|1244.8|1242.3|1243.8|1242|2
1646636860000|2022-03-07 07:07:40|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|3
1646636880000|2022-03-07 07:08:00|1243|1241.3|1243.3|1241.3|1243.5|1241.5|1242.5|1241.3|3
1646636890000|2022-03-07 07:08:10|1243.5|1241.5|1243.8|1241.5|1244|1242.3|1243.5|1241.5|1
1646636900000|2022-03-07 07:08:20|1244|1242|1243|1241|1244|1242.3|1242.5|1240.5|52
1646636910000|2022-03-07 07:08:30|1243.3|1241.5|1243.3|1241.5|1243.5|1241.8|1243|1241.3|10
1646636920000|2022-03-07 07:08:40||1242||1242||1242||1242|0
1646636930000|2022-03-07 07:08:50|1244|1242.3|1244|1242.3|1244|1242.5|1243.8|1242|11
1646636940000|2022-03-07 07:09:00|1243.8|1242|1243.3|1241.5|1243.8|1242|1243.3|1241.3|0
1646636950000|2022-03-07 07:09:10||1241.3||1241.5||1241.5||1241.3|0
1646636970000|2022-03-07 07:09:30|1243|1241.3|1242.3|1240.5|1243|1241.3|1242.3|1240.5|6
1646636980000|2022-03-07 07:09:40|||||||||2
1646636990000|2022-03-07 07:09:50|||||||||1
1646637000000|2022-03-07 07:10:00|1242.5|1241|1242.3|1240.8|1242.5|1241.3|1242.3|1240.8|2
1646637010000|2022-03-07 07:10:10|1243|1241|1243|1241.5|1243|1241.5|1243|1241|7
1646637020000|2022-03-07 07:10:20|1242.8|1241.3|1242.8|1241.5|1242.8|1241.5|1242.8|1241.3|3
1646637030000|2022-03-07 07:10:30|1242.3|1240.8|1241.3|1239.8|1242.3|1240.8|1240.5|1238.8|4
1646637040000|2022-03-07 07:10:40|1242|1240|1241.8|1239.8|1242|1240|1241.8|1239.8|1
1646637050000|2022-03-07 07:10:50|1242||1241.8||1242||1241.8||3
1646637060000|2022-03-07 07:11:00|1241.3|1239|1240.5|1239|1241.3|1239|1240.5|1239|0
1646637070000|2022-03-07 07:11:10|1240.3|1238.5|1239.5|1237.8|1240.5|1238.5|1239.3|1237.3|2
1646637080000|2022-03-07 07:11:20|1239.3|1237.3|1239.5|1237.8|1239.5|1237.8|1239|1237|0
1646637090000|2022-03-07 07:11:30|1239.8|1238|1240.3|1238.5|1240.3|1238.5|1239.8|1237.8|2
1646637100000|2022-03-07 07:11:40|1240|1238.3|1240|1238.3|1240|1238.3|1240|1238.3|0
1646637110000|2022-03-07 07:11:50|1240.3|1238.5|1240.3|1238.5|1240.3|1238.8|1240.3|1238.5|0
1646637120000|2022-03-07 07:12:00|1240.5|1238.8|1240.5|1238.8|1240.5|1238.8|1240.3|1238.5|0
1646637130000|2022-03-07 07:12:10||1239||1238.8||1239||1238.8|1
1646637140000|2022-03-07 07:12:20|1240.3||1240.3||1240.3||1240.3||0
1646637150000|2022-03-07 07:12:30|1239.8|1238.3|1239.3|1237.8|1239.8|1238.3|1239.3|1237.8|3
1646637160000|2022-03-07 07:12:40|1238.5|1237|1238.5|1236.8|1238.5|1237|1238.5|1236.8|17
1646637170000|2022-03-07 07:12:50|1238.3|1237|1238|1236.3|1238.3|1237|1238|1236|21
1646637180000|2022-03-07 07:13:00|1237.8|1236|1237|1235.8|1237.8|1236.3|1237|1235.5|23
1646637190000|2022-03-07 07:13:10|||||||||14
1646637200000|2022-03-07 07:13:20|1237.5|1236|1237.5|1236.3|1237.5|1236.3|1237.5|1235.8|41
1646637210000|2022-03-07 07:13:30||1235.8||1236.3||1236.3||1235.8|2
1646637220000|2022-03-07 07:13:40|1238|1236|1236.8|1234.5|1238|1236.3|1236.8|1234.3|156
1646637230000|2022-03-07 07:13:50|1236.5|1234.3|1236.3|1234.3|1236.5|1234.5|1236.3|1234.3|3
1646637240000|2022-03-07 07:14:00|1236|1234.8|1236.5|1234.8|1236.8|1234.8|1236|1234|13
1646637250000|2022-03-07 07:14:10|1236.8|1235|1238|1236|1238|1236|1236.8|1235|16
1646637260000|2022-03-07 07:14:20|1237.8|1236.3|1238.8|1236.8|1239.3|1237.3|1237.3|1235.3|61
1646637270000|2022-03-07 07:14:30|1238|1236.3|1238.5|1236.5|1238.8|1237|1238|1236.3|1
1646637280000|2022-03-07 07:14:40|1238.3|1236.3|1237.8|1235.8|1238.5|1236.5|1237.5|1235.8|2
1646637290000|2022-03-07 07:14:50|1237.3|1236|1237.8|1235.8|1237.8|1236.3|1236.8|1235.5|1
1646637300000|2022-03-07 07:15:00|1237.3|1236|1237.5|1235.8|1237.5|1236|1237.3|1235.5|1
1646637310000|2022-03-07 07:15:10|1237.3|1235.5|1237.5|1235.5|1237.5|1235.8|1237.3|1235.5|0
1646637320000|2022-03-07 07:15:20|1238.8|1236.8|1238.8|1236.8|1238.8|1237.5|1238.8|1236.5|1
1646637330000|2022-03-07 07:15:30|1238.3|1237.3|1238.8|1237.3|1238.8|1237.3|1238.3|1236.8|4
1646637340000|2022-03-07 07:15:40|1239.3||1239.3||1239.3||1239.3||0
1646637350000|2022-03-07 07:15:50|1239|1236.8|1238.3|1236.8|1239.3|1236.8|1238.3|1236.8|2
1646637360000|2022-03-07 07:16:00|1238|1236.5|1237.5|1235.8|1238|1236.5|1237.5|1235.8|2
1646637370000|2022-03-07 07:16:10|1236.8|1235.5|1237|1235|1237|1235.5|1236.5|1235|4
1646637380000|2022-03-07 07:16:20|1236.8|1234.8|1236.8|1234.5|1236.8|1234.8|1236.8|1234.5|12
1646637390000|2022-03-07 07:16:30|1235.5|1234|1235.3|1233.5|1235.5|1234|1235.3|1233.5|25
1646637400000|2022-03-07 07:16:40|1235.5|1233|1236.5|1234.8|1236.5|1234.8|1235.5|1233|15
1646637410000|2022-03-07 07:16:50|1236.8||1236.8||1236.8||1236.8||0
1646637430000|2022-03-07 07:17:10|1237.3|1235|1237.3|1235.3|1237.3|1235.3|1237.3|1235|1
1646637470000|2022-03-07 07:17:50|1237.5|1235.8|1237.5|1235.8|1237.5|1235.8|1237.5|1235.8|1
1646637490000|2022-03-07 07:18:10|1237|1235.3|1236.8|1234.5|1237|1235.3|1236.8|1234.5|3
1646637500000|2022-03-07 07:18:20|1236.5||1236.5||1236.5||1236.5||0
1646637510000|2022-03-07 07:18:30|1236.8|1234.8|1236.8|1234.8|1236.8|1234.8|1236.8|1234.8|0
1646637530000|2022-03-07 07:18:50|1236.5||1236.5||1236.5||1236.5||0
1646637540000|2022-03-07 07:19:00|||||||||2
1646637560000|2022-03-07 07:19:20|1236.8|1235|1236.8|1235|1236.8|1235|1236.8|1234.8|1
1646637570000|2022-03-07 07:19:30|1236.5|1235.3|1237|1235.3|1237|1235.3|1236.5|1235.3|4
1646637580000|2022-03-07 07:19:40|1237.3|1235.8|1238.5|1236.5|1239|1236.5|1237|1235.5|12
1646637610000|2022-03-07 07:20:10|1239|1237|1239.3|1237|1239.3|1237.3|1239|1237|1
1646637620000|2022-03-07 07:20:20|1240.8|1237.3|1240.8|1238.8|1241|1238.8|1240.8|1237.3|55
1646637630000|2022-03-07 07:20:30|1239.8|1238|1239.8|1237.5|1239.8|1238|1239.3|1236.8|62
1646637640000|2022-03-07 07:20:40|1240|1238|1240|1238|1240|1238|1240|1238|0
1646637650000|2022-03-07 07:20:50||1238.3||1238.3||1238.3||1238.3|0
1646637660000|2022-03-07 07:21:00|1239.5|1237.3|1239.5|1237.8|1239.5|1238|1239.5|1237.3|19
1646637670000|2022-03-07 07:21:10||1238||1238.3||1238.3||1238|9
1646637680000|2022-03-07 07:21:20|1240.5|1238.5|1240.5|1238.5|1240.8|1238.8|1240.5|1238.5|12
1646637710000|2022-03-07 07:21:50|1240.3||1240.3||1240.3||1240.3||0
1646637720000|2022-03-07 07:22:00|1240.5|1238.8|1240.8|1238.8|1240.8|1238.8|1240.5|1238.8|1
1646637730000|2022-03-07 07:22:10|1240.5||1240.5||1240.5||1240.5||0
1646637740000|2022-03-07 07:22:20|1240.8||1240.8||1240.8||1240.8||0
1646637750000|2022-03-07 07:22:30|1240.5|1238|1240|1238|1240.5|1238|1240|1238|2
1646637760000|2022-03-07 07:22:40|1239.5|1237.8|1239|1237.5|1239.5|1238|1239|1237.5|3
1646637770000|2022-03-07 07:22:50||1237.3||1237.5||1237.8||1237.3|2
1646637780000|2022-03-07 07:23:00|1239.8|1237.8|1239.8|1238|1240.5|1238.8|1239.8|1237.8|57
1646637790000|2022-03-07 07:23:10|1240|1238.3|1239.3|1237.8|1240|1238.3|1239.3|1237.8|27
1646637800000|2022-03-07 07:23:20|1239|1237.3|1239|1237.3|1239|1237.8|1238.8|1237.3|22
1646637810000|2022-03-07 07:23:30|1238.8|1237.5|1238.8|1237.3|1238.8|1237.5|1238.5|1237|5
1646637820000|2022-03-07 07:23:40||1237||1237.3||1237.3||1237|7
1646637830000|2022-03-07 07:23:50|1239.3|1237.5|1240|1238|1240|1238|1239.3|1237.5|7
1646637840000|2022-03-07 07:24:00|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|0
1646637870000|2022-03-07 07:24:30|1240|1238|1240|1238|1240|1238|1240|1238|1
1646637880000|2022-03-07 07:24:40|1239|1237.3|1238.5|1237|1239|1237.3|1238.5|1237|13
1646637890000|2022-03-07 07:24:50|1237.8|1236.3|1239|1236.8|1239|1236.8|1237.8|1236|32
1646637900000|2022-03-07 07:25:00|1238.3|1236.3|1237.8|1236|1238.3|1236.3|1237.8|1236|1
1646637910000|2022-03-07 07:25:10|1238.3|1236.3|1238.8|1237|1238.8|1237|1238.3|1236.3|1
1646637920000|2022-03-07 07:25:20|1238.5||1238.5||1238.5||1238.5||0
1646637930000|2022-03-07 07:25:30|1238.8|1237.3|1238.8|1237|1239.3|1237.5|1238.5|1237|0
1646637940000|2022-03-07 07:25:40|1238.5|1236.8|1238.5|1236.3|1238.5|1236.8|1238.5|1236.3|0
1646637950000|2022-03-07 07:25:50||1236.5||1236.3||1236.5||1236.3|0
1646637960000|2022-03-07 07:26:00|1238.3||1238.3||1238.3||1238||0
1646637970000|2022-03-07 07:26:10|1237.8|1235.8|1236.3|1234.8|1237.8|1235.8|1236.3|1234.8|11
1646637980000|2022-03-07 07:26:20|1236.5|1235|1236.5|1235|1236.5|1235|1236.3|1234.8|10
1646637990000|2022-03-07 07:26:30||1235.3||1235.3||1235.3||1235|6
1646638000000|2022-03-07 07:26:40|1236.8|1235.5|1237.3|1235.8|1237.3|1235.8|1236.8|1235.3|8
1646638010000|2022-03-07 07:26:50|||||||||1
1646638020000|2022-03-07 07:27:00|1237.5||1237.3||1237.5||1237.3||2
1646638030000|2022-03-07 07:27:10|1237.5|1236|1238.5|1236.8|1238.5|1236.8|1237.5|1236|10
1646638040000|2022-03-07 07:27:20|1238.8||1238.8||1238.8||1238.8||0
1646638050000|2022-03-07 07:27:30|1239.3|1237|1239.3|1237.3|1239.3|1237.3|1239.3|1237|0
1646638070000|2022-03-07 07:27:50|1239.5|1237.5|1239.5|1237.5|1239.8|1238|1239.5|1237.5|1
1646638080000|2022-03-07 07:28:00|1239.3|1237.8|1240.3|1238.5|1240.3|1238.5|1239.3|1237.5|18
1646638090000|2022-03-07 07:28:10|1240.5||1240||1240.5||1240||4
1646638100000|2022-03-07 07:28:20|1240.5|1239|1240.5|1239|1240.5|1239|1240.5|1239|26
1646638110000|2022-03-07 07:28:30|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|0
1646638120000|2022-03-07 07:28:40|1240.5|1239|1240.5|1238.8|1240.8|1239|1240.5|1238.8|7
1646638130000|2022-03-07 07:28:50|1240.3|1238.3|1239.8|1238.3|1240.3|1238.3|1239.8|1238.3|4
1646638140000|2022-03-07 07:29:00|1240.3|1238.5|1239.8|1238.5|1240.3|1238.8|1239.8|1238.5|1
1646638150000|2022-03-07 07:29:10|1240|1238.8|1241|1239.3|1241.3|1239.5|1240|1238.8|23
1646638160000|2022-03-07 07:29:20|1240.5|1239.5|1240.5|1238.8|1240.5|1239.5|1240.5|1238.8|10
1646638170000|2022-03-07 07:29:30||1239||1238.8||1239||1238.8|2
1646638180000|2022-03-07 07:29:40|1240.8|1239|1240.8|1239.3|1240.8|1239.3|1240.8|1238.8|7
1646638190000|2022-03-07 07:29:50||1239||1239||1239||1238.8|0
1646638200000|2022-03-07 07:30:00|1241|1238.8|1241|1239|1241|1239.3|1241|1238.8|1
1646638210000|2022-03-07 07:30:10||1239.3||1239.3||1239.3||1239.3|0
1646638220000|2022-03-07 07:30:20||1239||1239||1239||1239|0
1646638230000|2022-03-07 07:30:30|1241.3|1239.8|1242.3|1240.8|1242.3|1240.8|1241.3|1239.8|6
1646638240000|2022-03-07 07:30:40|1242.5|1241.3|1242.5|1241.3|1242.5|1241.3|1242.5|1241.3|25
1646638250000|2022-03-07 07:30:50|1243|1241|1243|1241|1243|1241|1242.5|1240.8|4
1646638260000|2022-03-07 07:31:00|1243.3|1241.3|1243.8|1242|1243.8|1242|1243.3|1241.3|0
1646638270000|2022-03-07 07:31:10|1243.5|1241.8|1245|1243|1245.3|1243.3|1243.3|1241|2
1646638280000|2022-03-07 07:31:20|1244.8|1242.5|1244.5|1242.3|1244.8|1242.5|1244|1242.3|1
1646638290000|2022-03-07 07:31:30|1245|1242.8|1245|1243|1245|1243|1245|1242.8|0
1646638300000|2022-03-07 07:31:40|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|16
1646638310000|2022-03-07 07:31:50|1243.5|1241.3|1242.8|1241|1243.5|1241.3|1242.8|1241|1
1646638320000|2022-03-07 07:32:00|1242.5|1240.8|1244.8|1242.5|1244.8|1242.5|1242.5|1240.8|22
1646638330000|2022-03-07 07:32:10|1244.3||1244.3||1244.3||1244.3||1
1646638350000|2022-03-07 07:32:30|1244|1242|1243.8|1242|1244|1242|1243.5|1241.8|5
1646638360000|2022-03-07 07:32:40|1244|1241.5|1244.8|1242|1244.8|1242|1243.5|1241.5|1
1646638370000|2022-03-07 07:32:50|1245|1243|1244.3|1242|1245|1243|1244.3|1242|1
1646638380000|2022-03-07 07:33:00|1244||1244.3||1244.3||1244||0
1646638390000|2022-03-07 07:33:10|1244|1241.5|1244|1242|1244|1242|1243.3|1241|5
1646638400000|2022-03-07 07:33:20|||||||||1
1646638410000|2022-03-07 07:33:30|1243.5|1241.5|1243.5|1241.5|1243.5|1241.5|1243.3|1241|2
1646638440000|2022-03-07 07:34:00|1243.3|1241.8|1243.5|1241.5|1243.5|1241.8|1243.3|1241.5|0
1646638450000|2022-03-07 07:34:10||1241.8||1241.5||1241.8||1241.5|0
1646638460000|2022-03-07 07:34:20||1241.3||1241.3||1241.3||1241.3|1
1646638470000|2022-03-07 07:34:30||1241.5||1241.5||1241.8||1241.5|0
1646638480000|2022-03-07 07:34:40||1241.3||1241.3||1241.5||1241.3|0
1646638490000|2022-03-07 07:34:50||1241.5||1241.5||1241.8||1241.5|0
1646638500000|2022-03-07 07:35:00||1241.8||1242||1242||1241.8|0
1646638510000|2022-03-07 07:35:10|1244|1242.3|1244.8|1242.5|1245|1242.8|1244|1242|2
1646638520000|2022-03-07 07:35:20|1244.3|1242|1244|1242|1244.5|1242.5|1244|1242|0
1646638530000|2022-03-07 07:35:30||1241.8||1241.8||1241.8||1241.8|9
1646638540000|2022-03-07 07:35:40|1243.8||1243.8||1243.8||1243.8||0
1646638560000|2022-03-07 07:36:00|||||||||2
1646638570000|2022-03-07 07:36:10||1242||1242||1242||1242|0
1646638590000|2022-03-07 07:36:30|1244.5|1242.8|1244.5|1242.8|1244.5|1243|1244.5|1242.8|1
1646638600000|2022-03-07 07:36:40|1245|1243|1245|1243|1245|1243|1245|1242.8|1
1646638610000|2022-03-07 07:36:50|1244.8|1242.5|1244|1242.5|1244.8|1242.5|1244|1242.5|0
1646638620000|2022-03-07 07:37:00|1244.3|1242|1245|1243|1245|1243|1243.8|1242|0
1646638630000|2022-03-07 07:37:10|1244.8|1242.8|1244.8|1243|1244.8|1243|1244.8|1242.8|0
1646638650000|2022-03-07 07:37:30|1244.5||1244.5||1244.8||1244.5||0
1646638660000|2022-03-07 07:37:40|1244.3|1242.3|1244.5|1242.5|1244.5|1242.5|1244.3|1242.3|11
1646638670000|2022-03-07 07:37:50||1242.8||1242.8||1242.8||1242.5|0
1646638680000|2022-03-07 07:38:00|1244.3|1242.5|1244.3|1242.3|1244.3|1242.8|1244|1242.3|0
1646638690000|2022-03-07 07:38:10|1243.8|1241.8|1243.8|1241.8|1243.8|1242.3|1243.8|1241.8|4
1646638700000|2022-03-07 07:38:20|1243.5|1241.5|1243.3|1241.5|1243.5|1241.5|1243.3|1241.5|4
1646638710000|2022-03-07 07:38:30|1243.5|1240.8|1242.8|1241.3|1243.5|1241.3|1242|1240.5|31
1646638720000|2022-03-07 07:38:40|1242.5|1241|1241.8|1240|1242.8|1241|1241.8|1240|23
1646638730000|2022-03-07 07:38:50|1241.5|1239.8|1241|1239.5|1241.5|1239.8|1241|1239.5|11
1646638740000|2022-03-07 07:39:00|1240.8|1238.8|1240.3|1238.5|1240.8|1238.8|1240.3|1238.5|35
1646638750000|2022-03-07 07:39:10||1238.3||1238.5||1238.5||1238.3|1
1646638760000|2022-03-07 07:39:20|1240|1238|1240|1238|1240|1238|1240|1238|6
1646638770000|2022-03-07 07:39:30|1240.3|1238.3|1240.3|1238.5|1240.5|1238.5|1240.3|1238|15
1646638780000|2022-03-07 07:39:40||1238.8||1238.8||1238.8||1238.8|0
1646638790000|2022-03-07 07:39:50|1239.3|1238.3|1239.3|1237.5|1239.5|1238.3|1239.3|1237.5|3
1646638800000|2022-03-07 07:40:00|1239|1237.3|1239|1237|1239|1237.5|1239|1237|1
1646638810000|2022-03-07 07:40:10|1238.8|1236.8|1239|1237|1239|1237|1238.8|1236.8|1
1646638820000|2022-03-07 07:40:20|1238.8|1236.8|1239|1236.8|1239|1237|1238.8|1236.5|0
1646638830000|2022-03-07 07:40:30|1238.5|1237|1239|1237.3|1239|1237.3|1238|1236.5|0
1646638850000|2022-03-07 07:40:50|1238.8|1237|1238.5|1236.5|1239|1237|1238.3|1236.5|3
1646638860000|2022-03-07 07:41:00|1238.8|1236.8|1239.3|1237.5|1239.5|1237.5|1238.8|1236.8|1
1646638870000|2022-03-07 07:41:10|1240|1238|1239.8|1238|1240.3|1238.5|1239.8|1238|1
1646638880000|2022-03-07 07:41:20|1240|1238.3|1240|1238.3|1240|1238.3|1240|1238.3|0
1646638890000|2022-03-07 07:41:30|1240.3|1238.5|1240.3|1238.8|1240.3|1238.8|1240.3|1238.5|0
1646638920000|2022-03-07 07:42:00|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1
1646638930000|2022-03-07 07:42:10||1238||1237.8||1238||1237.8|0
1646638940000|2022-03-07 07:42:20|1240|1238.3|1240|1238.3|1240|1238.3|1239.8|1237.8|0
1646638950000|2022-03-07 07:42:30|1240.3||1240.3||1240.3||1240.3||0
1646638960000|2022-03-07 07:42:40|1240|1238|1240|1238|1240.3|1238.3|1240|1238|0
1646638970000|2022-03-07 07:42:50|1239.8|1237.5|1239.3|1237.3|1239.8|1237.5|1239|1237|0
1646639000000|2022-03-07 07:43:20|1239|1236.8|1238.8|1236.8|1239|1236.8|1238.8|1236.8|2
1646639010000|2022-03-07 07:43:30|1238.3|1236.5|1238.3|1236.5|1238.3|1236.8|1238.3|1236.5|0
1646639020000|2022-03-07 07:43:40||1236.8||1236.8||1236.8||1236.5|0
1646639030000|2022-03-07 07:43:50|1239|1236.5|1239|1237|1239.3|1237.3|1239|1236.5|2
1646639040000|2022-03-07 07:44:00|1238.8|1237.3|1239.3|1237.3|1239.3|1237.3|1238.8|1237.3|1
1646639050000|2022-03-07 07:44:10|1239||1239.3||1239.3||1239||1
1646639060000|2022-03-07 07:44:20|1239.8|1237.5|1240|1238|1240|1238.3|1239.8|1237.5|3
1646639070000|2022-03-07 07:44:30|1240.3|1238.3|1241.8|1239.5|1241.8|1239.5|1240.3|1238.3|6
1646639080000|2022-03-07 07:44:40|1241.5|1240|1241.5|1239.5|1241.8|1240|1241.5|1239.5|1
1646639090000|2022-03-07 07:44:50|1241.3|1239.8|1241.8|1239.8|1241.8|1239.8|1241.3|1239.8|0
1646639100000|2022-03-07 07:45:00|1240.3|1238.5|1241|1239|1241|1239.3|1240.3|1238.5|4
1646639110000|2022-03-07 07:45:10|1241.5|1239.5|1241.3|1239.3|1241.5|1239.5|1241.3|1239|0
1646639120000|2022-03-07 07:45:20|1241.5|1239.8|1241.8|1240|1241.8|1240|1241.5|1239.8|0
1646639130000|2022-03-07 07:45:30||1240.3||1240.5||1240.5||1240.3|4
1646639140000|2022-03-07 07:45:40|1241.5|1239.8|1241.8|1239.8|1241.8|1240|1241.5|1239.5|3
1646639150000|2022-03-07 07:45:50|1242.3|1240|1243.5|1241.5|1243.5|1241.5|1242.3|1240|34
1646639160000|2022-03-07 07:46:00|1244|1241.8|1243.8|1241.8|1244|1242|1243.8|1241.8|0
1646639170000|2022-03-07 07:46:10|1244|1242|1244|1242|1244|1242|1244|1242|0
1646639180000|2022-03-07 07:46:20|||||||||2
1646639190000|2022-03-07 07:46:30|1243.8|1241.5|1243.3|1241.5|1243.8|1241.5|1243.3|1241.5|4
1646639200000|2022-03-07 07:46:40|1243|1241.3|1243|1241|1243|1241.5|1243|1241|0
1646639210000|2022-03-07 07:46:50|1242.8|1240.8|1243.5|1241.5|1243.5|1241.5|1242.5|1240.8|28
1646639220000|2022-03-07 07:47:00|1243|1241.3|1241.5|1239.8|1243|1241.3|1241.5|1239.8|1
1646639230000|2022-03-07 07:47:10|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|0
1646639240000|2022-03-07 07:47:20|1241.5|1239.8|1241.8|1239.8|1242.3|1240.3|1241.5|1239.8|5
1646639250000|2022-03-07 07:47:30|1242.3|1240.3|1242.3|1240.3|1242.3|1240.3|1242.3|1240.3|7
1646639260000|2022-03-07 07:47:40|1241.8|1240|1241.8|1240|1241.8|1240|1241.8|1240|0
1646639270000|2022-03-07 07:47:50|1242|1240.3|1242|1240.3|1242|1240.3|1242|1240.3|25
1646639280000|2022-03-07 07:48:00|1241.8|1240|1240.5|1238.8|1241.8|1240|1240.5|1238.8|7
1646639290000|2022-03-07 07:48:10|1240.3|1238.5|1240.3|1238.3|1240.3|1238.8|1240.3|1238.3|2
1646639300000|2022-03-07 07:48:20|1240|1238|1240|1238|1240|1238|1240|1238|46
1646639310000|2022-03-07 07:48:30|1241.5|1238.5|1241|1239|1241.5|1239|1241|1238.5|62
1646639320000|2022-03-07 07:48:40|1240.8|1238.8|1240.8|1239|1240.8|1239|1240.8|1238.8|0
1646639330000|2022-03-07 07:48:50|1240.5|1238.8|1240.8|1239|1240.8|1239|1240.5|1238.3|5
1646639340000|2022-03-07 07:49:00|1241|1239.3|1241.3|1239.3|1241.3|1239.8|1241|1239.3|0
1646639350000|2022-03-07 07:49:10|1243.5|1239.5|1242.5|1240.3|1243.5|1241|1242.5|1239.5|28
1646639360000|2022-03-07 07:49:20||1240.5||1240.8||1240.8||1240.5|0
1646639370000|2022-03-07 07:49:30|1243|1241.3|1242.3|1240.8|1243|1241.5|1242.3|1240.8|16
1646639380000|2022-03-07 07:49:40|1242.5|1240.5|1242.5|1240.8|1242.5|1241|1242.3|1240.5|8
1646639390000|2022-03-07 07:49:50|1243.3|1241.3|1243|1241.5|1243.3|1241.8|1243|1241.3|2
1646639400000|2022-03-07 07:50:00|1243.8|1242|1243.8|1242|1243.8|1242.3|1243.8|1241.8|9
1646639420000|2022-03-07 07:50:20|1245.3|1243.3|1244.8|1243|1245.5|1243.8|1244.8|1242.5|7
1646639430000|2022-03-07 07:50:30|1245|1242.8|1245|1243.3|1246|1244|1245|1242.8|15
1646639440000|2022-03-07 07:50:40|1245.3|1243.5|1245|1243.3|1245.8|1244|1244.5|1243|4
1646639450000|2022-03-07 07:50:50|1245.3|1243.5|1245|1243|1245.5|1243.5|1244.8|1243|1
1646639460000|2022-03-07 07:51:00|1244.8|1243.3|1245.8|1244|1246|1244|1244.8|1243|6
1646639470000|2022-03-07 07:51:10|1245.5|1243.8|1245.8|1244|1245.8|1244|1245.5|1243.8|5
1646639480000|2022-03-07 07:51:20|1246||1245.5||1246||1245.3||1
1646639490000|2022-03-07 07:51:30|1245.3||1245.5||1245.8||1245.3||26
1646639500000|2022-03-07 07:51:40|1246|1244.3|1245.5|1244|1246.3|1244.3|1245.5|1244|3
1646639510000|2022-03-07 07:51:50|||||||||24
1646639520000|2022-03-07 07:52:00|1246|1244.5|1246|1244|1247|1245.5|1245.8|1244|10
1646639530000|2022-03-07 07:52:10|1245.8|1244.3|1246.3|1244.5|1246.5|1244.5|1245.8|1244.3|0
1646639540000|2022-03-07 07:52:20|1246.5|1244.8|1246.5|1244.8|1246.5|1244.8|1246.3|1244.8|0
1646639560000|2022-03-07 07:52:40|1246.3|1244|1245.8|1244|1246.3|1244|1245.8|1244|2
1646639570000|2022-03-07 07:52:50|1246.3|1244.3|1246|1244.3|1246.3|1244.3|1246|1244.3|0
1646639580000|2022-03-07 07:53:00|1246.3|1244|1246.8|1244.8|1246.8|1244.8|1245.5|1244|20
1646639590000|2022-03-07 07:53:10|1246.3|1245|1246.5|1244.5|1246.5|1245|1246|1244.3|5
1646639600000|2022-03-07 07:53:20|1247.3|1245|1247|1245|1247.3|1245.3|1246.5|1245|2
1646639610000|2022-03-07 07:53:30|1246.8|1244.8|1246|1244.3|1247|1244.8|1245.8|1244.3|0
1646639620000|2022-03-07 07:53:40|1245.8|1244.5|1246.3|1244.5|1246.5|1244.5|1245.8|1244.5|0
1646639630000|2022-03-07 07:53:50|1246.5|1244.3|1247.5|1245.5|1247.5|1245.5|1246.3|1244.3|0
1646639640000|2022-03-07 07:54:00|1248|1246|1247.8|1246|1248|1246.3|1247.8|1246|3
1646639650000|2022-03-07 07:54:10|1248.3|1246.3|1248.3|1246.8|1248.3|1246.8|1248|1246.3|9
1646639660000|2022-03-07 07:54:20|1248.8|1247|1249|1247|1249|1247|1248.8|1246.5|5
1646639670000|2022-03-07 07:54:30|1248.5||1249||1249||1248.5||0
1646639680000|2022-03-07 07:54:40|1248.8|1247.3|1249|1247|1249|1247.3|1248.8|1247|0
1646639690000|2022-03-07 07:54:50|1248.8||1249||1249||1248.8||0
1646639700000|2022-03-07 07:55:00|1248.8|1247.3|1248|1246|1248.8|1247.5|1248|1246|7
1646639710000|2022-03-07 07:55:10|1248.3|1246.3|1248.8|1247.3|1249|1247.3|1248.3|1246.3|7
1646639720000|2022-03-07 07:55:20|1249.3|1247.5|1249.3|1247.8|1249.3|1247.8|1249|1247.3|6
1646639730000|2022-03-07 07:55:30|1249|1248|1249.5|1248|1249.5|1248|1249|1247.5|7
1646639740000|2022-03-07 07:55:40|1249.3|1247.8|1249.5|1248|1249.5|1248|1249.3|1247.8|10
1646639750000|2022-03-07 07:55:50|1249.8|1248.3|1249.5|1248|1249.8|1248.3|1249.3|1247.8|10
1646639760000|2022-03-07 07:56:00|1249.8|1248.3|1250.5|1248.5|1250.5|1248.5|1249.5|1248|31
1646639770000|2022-03-07 07:56:10|1252|1250|1252.5|1251|1252.5|1251|1251.5|1250|71
1646639780000|2022-03-07 07:56:20||1250.8||1250.5||1250.8||1250.5|9
1646639790000|2022-03-07 07:56:30|1252.3|1250.8|1252|1250|1252.3|1250.8|1252|1250|2
1646639800000|2022-03-07 07:56:40|1251.5|1249.8|1251.3|1249.3|1251.5|1249.8|1251.3|1249.3|2
1646639810000|2022-03-07 07:56:50|1251.5|1248.8|1251.5|1249.3|1251.5|1249.3|1250.8|1248.8|8
1646639820000|2022-03-07 07:57:00|1251.3|1249.8|1251|1249.3|1251.3|1250|1251|1249|1
1646639830000|2022-03-07 07:57:10|1251.3|1249|1250.5|1248.8|1251.3|1249.3|1250|1248.8|19
1646639840000|2022-03-07 07:57:20|1250|1248.3|1250|1248.3|1250|1248.5|1250|1248.3|0
1646639850000|2022-03-07 07:57:30|1249.8|1248.5|1249.8|1248.3|1249.8|1248.5|1249.8|1248.3|29
1646639860000|2022-03-07 07:57:40|1249.5||1249.8||1249.8||1249.5||2
1646639870000|2022-03-07 07:57:50|1249.5|1248.5|1250|1248.5|1250|1248.5|1249.5|1248.3|30
1646639880000|2022-03-07 07:58:00|1251.5|1249.8|1250.5|1248.8|1252.5|1250.5|1250.3|1248.5|18
1646639900000|2022-03-07 07:58:20|1249.8|1248.3|1249.8|1248|1249.8|1248.3|1249.8|1248|17
1646639910000|2022-03-07 07:58:30||1248.3||1247.8||1248.3||1247.8|7
1646639920000|2022-03-07 07:58:40|1249.3|1247.5|1248.8|1246.8|1249.3|1247.5|1248.8|1246.8|10
1646639930000|2022-03-07 07:58:50|1248|1246.3|1248.5|1246.5|1248.5|1246.5|1248|1246|4
1646639940000|2022-03-07 07:59:00|1248.8|1246.8|1248|1246.3|1248.8|1247|1248|1246.3|1
1646639950000|2022-03-07 07:59:10|1247.5|1245.3|1247.3|1245.5|1247.5|1245.5|1247.3|1245.3|16
1646639960000|2022-03-07 07:59:20|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1
1646639970000|2022-03-07 07:59:30||1246||1246||1246||1246|4
1646639980000|2022-03-07 07:59:40|1247.3|1245.5|1247.3|1245.5|1247.3|1245.5|1247.3|1245.5|3
1646639990000|2022-03-07 07:59:50|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|10
1646640000000|2022-03-07 08:00:00|1247.3|1245.5|1246.3|1245|1247.3|1245.5|1246.3|1245|87
1646640010000|2022-03-07 08:00:10|1246.5||1246.5||1246.5||1246.5||12
1646640020000|2022-03-07 08:00:20|1246.3|1245.5|1247.5|1245.8|1247.5|1245.8|1246.3|1245.5|12
1646640030000|2022-03-07 08:00:30|1247.3|1246.3|1247.3|1245.8|1247.5|1246.3|1247.3|1245.8|27
1646640040000|2022-03-07 08:00:40||1245.5||1245.5||1245.5||1245.5|9
1646640050000|2022-03-07 08:00:50|1246.8|1244.8|1246.5|1244.8|1246.8|1244.8|1246.5|1244.8|14
1646640060000|2022-03-07 08:01:00|1246.8|1245|1247.5|1245.8|1247.5|1246|1246.8|1245|37
1646640070000|2022-03-07 08:01:10|1247.3|1245|1246.5|1244.5|1247.3|1245|1246.5|1244.5|6
1646640080000|2022-03-07 08:01:20|1246|1244.8|1245.8|1243.8|1246|1244.8|1245.8|1243.8|0
1646640090000|2022-03-07 08:01:30|1245.3|1243.5|1245.3|1243.5|1245.3|1243.5|1245.3|1243.3|0
1646640100000|2022-03-07 08:01:40|1244|1243.3|1243.5|1241.8|1244|1243.3|1243.5|1241.8|18
1646640110000|2022-03-07 08:01:50|1243.3|1241.5|1243.5|1241.8|1243.5|1241.8|1243.3|1241.5|3
1646640120000|2022-03-07 08:02:00|1243.8|1242.3|1242.5|1240.8|1243.8|1242.3|1242.5|1240.8|46
1646640130000|2022-03-07 08:02:10|1242|1240.5|1241.5|1240|1242.5|1241|1241.5|1240|13
1646640140000|2022-03-07 08:02:20|1241.3|1239.3|1240.8|1239|1241.3|1239.3|1240.3|1238.5|7
1646640150000|2022-03-07 08:02:30|1240.5|1238.8|1240.3|1238.8|1240.8|1238.8|1240.3|1238.8|0
1646640160000|2022-03-07 08:02:40|1239.8|1238.5|1240.5|1238.8|1240.5|1239|1239.5|1237.8|18
1646640170000|2022-03-07 08:02:50|1240.8|1239|1241.3|1239.8|1241.3|1239.8|1240.8|1238.8|16
1646640180000|2022-03-07 08:03:00|1241.8|1240|1241.3|1239.5|1242|1240.5|1241.3|1239.5|13
1646640190000|2022-03-07 08:03:10|1241.8|1240.3|1242.5|1241|1242.5|1241|1241.8|1240.3|27
1646640200000|2022-03-07 08:03:20|1242.3|1240.5|1241.8|1240|1242.3|1240.8|1241.8|1240|6
1646640210000|2022-03-07 08:03:30|1241.5|1239.5|1241.3|1239.3|1241.5|1239.5|1241.3|1239.3|4
1646640220000|2022-03-07 08:03:40|1241|1239.8|1241|1239.3|1241.3|1239.8|1241|1239.3|6
1646640230000|2022-03-07 08:03:50|1240.8|1239.5|1241.5|1240|1241.5|1240|1240.8|1239.3|6
1646640240000|2022-03-07 08:04:00|1241.8|1240.3|1242|1240.8|1242|1240.8|1241.5|1240|20
1646640250000|2022-03-07 08:04:10|1242.3|1240.5|1243|1241.5|1243|1241.5|1242.3|1240.5|16
1646640260000|2022-03-07 08:04:20|1242.8|1241|1243|1241.3|1243|1241.3|1242.8|1241|2
1646640270000|2022-03-07 08:04:30|1242.8|1241|1243|1241.5|1243|1241.5|1242.5|1241|1
1646640280000|2022-03-07 08:04:40|1242.8|1241.3|1242.8|1241.3|1242.8|1241.3|1242.8|1241.3|0
1646640290000|2022-03-07 08:04:50|1242.5|1241|1242.8|1241.3|1242.8|1241.3|1242.5|1241|2
1646640300000|2022-03-07 08:05:00|1243|1241.8|1243|1241.3|1243|1241.8|1242.8|1241|6
1646640310000|2022-03-07 08:05:10|1242.5|1241|1242|1240.3|1243|1241.3|1242|1240.3|8
1646640320000|2022-03-07 08:05:20|1241.8|1239.8|1240.5|1238.8|1241.8|1239.8|1240.5|1238.8|8
1646640330000|2022-03-07 08:05:30|1240|1238.5|1239.5|1237.8|1240|1238.5|1239.5|1237.8|1
1646640340000|2022-03-07 08:05:40|1239.8|1238|1240.5|1238.8|1240.5|1239|1239.8|1237.8|3
1646640360000|2022-03-07 08:06:00|1239.5|1239|1240|1238|1240|1239.3|1239.5|1238|13
1646640370000|2022-03-07 08:06:10|1239.5|1238.3|1239.8|1238|1240|1238.3|1239.5|1238|2
1646640380000|2022-03-07 08:06:20|1239.5|1238.3|1239.5|1238|1239.8|1238.3|1239.5|1238|4
1646640390000|2022-03-07 08:06:30|1239.3|1237.8|1239|1237|1239.3|1237.8|1239|1237|4
1646640400000|2022-03-07 08:06:40|1238.5|1236.8|1237|1235.3|1238.5|1236.8|1237|1235.3|17
1646640410000|2022-03-07 08:06:50|1236.3|1235.5|1236|1234.8|1236.5|1235.5|1236|1234.8|13
1646640420000|2022-03-07 08:07:00|1236.3|1236|1238.5|1237|1239|1237.3|1236.3|1236|17
1646640430000|2022-03-07 08:07:10|1238.8|1237.3|1239|1237.3|1239.5|1238|1238.8|1237.3|29
1646640440000|2022-03-07 08:07:20|1238.5|1237.5|1238.5|1237|1238.5|1237.5|1238|1236.8|5
1646640450000|2022-03-07 08:07:30|1238.3|1236.8|1238.3|1236.8|1238.8|1237.3|1238.3|1236.8|3
1646640460000|2022-03-07 08:07:40|1238.5|1237|1238.3|1236.8|1238.5|1237|1238.3|1236.8|6
1646640470000|2022-03-07 08:07:50|1238|1236.5|1238|1236.3|1238.3|1236.8|1238|1236.3|14
1646640480000|2022-03-07 08:08:00|1238.3|1236.5|1237.5|1236|1238.3|1237|1237.5|1236|13
1646640490000|2022-03-07 08:08:10|1237.3|1235.8|1236.3|1234.5|1237.3|1235.8|1236.3|1234.5|32
1646640500000|2022-03-07 08:08:20|1235.8|1234.3|1236|1234.5|1236|1234.5|1235.8|1233.8|12
1646640510000|2022-03-07 08:08:30|1236.3|1235|1235.3|1233.8|1236.3|1235|1235.3|1233.8|15
1646640520000|2022-03-07 08:08:40|1235.5|1234|1235.5|1234|1235.5|1234|1235.3|1233.8|18
1646640530000|2022-03-07 08:08:50|1235|1233.5|1235.3|1233.8|1235.3|1233.8|1234.5|1233|70
1646640540000|2022-03-07 08:09:00|1235.5|1234|1235|1233.5|1235.5|1234|1235|1233.5|13
1646640550000|2022-03-07 08:09:10|1234.5|1233|1234|1232.5|1234.5|1233|1234|1232.5|22
1646640560000|2022-03-07 08:09:20|1233.8|1232.3|1233.8|1232|1234|1232.5|1233.8|1232|19
1646640570000|2022-03-07 08:09:30|1233.5|1232.3|1233.5|1232.3|1234.3|1232.8|1233.3|1231.5|32
1646640580000|2022-03-07 08:09:40|1234|1232|1233.8|1232.3|1234|1232.5|1233.8|1232|20
1646640590000|2022-03-07 08:09:50|1234.3|1232.8|1234.5|1233|1235|1233.8|1234.3|1232.5|23
1646640600000|2022-03-07 08:10:00|1234.8|1233.5|1234.5|1232.8|1235|1233.8|1234|1232.5|14
1646640610000|2022-03-07 08:10:10|1234.3|1233|1233.8|1232|1234.3|1233|1233.8|1232|13
1646640620000|2022-03-07 08:10:20|1233.3|1232.3|1233.3|1231.8|1233.5|1232.3|1233.3|1231.8|7
1646640630000|2022-03-07 08:10:30|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|1232.5|1231|21
1646640640000|2022-03-07 08:10:40|1232.5|1231|1233|1231.5|1233|1231.5|1232.5|1231|15
1646640650000|2022-03-07 08:10:50|1232.8|1231.3|1232.3|1230.8|1232.8|1231.3|1232.3|1230.8|11
1646640660000|2022-03-07 08:11:00|1232.5|1231|1233|1231.5|1233|1231.5|1232|1230.8|31
1646640670000|2022-03-07 08:11:10|1232.8|1231.3|1232.3|1230.8|1232.8|1231.3|1232.3|1230.8|4
1646640680000|2022-03-07 08:11:20|1232|1230.5|1231.5|1230|1232|1230.5|1231.5|1230|35
1646640690000|2022-03-07 08:11:30|1230.8|1229.3|1230.5|1229|1231|1229.3|1230.5|1229|29
1646640700000|2022-03-07 08:11:40|1230.8||1230.5||1230.8||1230.5||7
1646640710000|2022-03-07 08:11:50|1230.3|1228.8|1230.3|1228.8|1230.5|1229|1230.3|1228.8|19
1646640720000|2022-03-07 08:12:00|1230|1229|1229.3|1227.8|1230|1229|1229.3|1227.8|17
1646640730000|2022-03-07 08:12:10|1229.8|1228|1229.3|1228|1229.8|1228.5|1229.3|1228|12
1646640740000|2022-03-07 08:12:20|1229.5|1227.8|1229.3|1228|1229.5|1228.3|1229.3|1227.8|13
1646640750000|2022-03-07 08:12:30|1229.5|1227.8|1229.3|1227.5|1229.5|1227.8|1229.3|1227.5|18
1646640760000|2022-03-07 08:12:40|1229|1227.3|1229.8|1228|1229.8|1228|1229|1227.3|13
1646640770000|2022-03-07 08:12:50|1230|1228.5|1230.3|1228.8|1230.3|1229|1230|1228.5|5
1646640780000|2022-03-07 08:13:00|1230|1229|1229.5|1228|1230|1229|1229.5|1227.8|21
1646640790000|2022-03-07 08:13:10|1229.3|1227.8|1229.8|1228|1229.8|1228.3|1229.3|1227.8|12
1646640800000|2022-03-07 08:13:20|1229.5|1228.3|1229|1227.5|1229.5|1228.3|1228.8|1227.3|10
1646640810000|2022-03-07 08:13:30|1228.8|1227.3|1228.8|1227.3|1228.8|1227.5|1228.8|1227.3|4
1646640820000|2022-03-07 08:13:40|1229.3|1227.5|1228.8|1227.3|1229.3|1227.8|1228.8|1227|47
1646640830000|2022-03-07 08:13:50|1228.5|1227|1228.3|1226.8|1228.5|1227|1228.3|1226.8|4
1646640840000|2022-03-07 08:14:00|1228.5|1227|1228.3|1226.8|1228.5|1227.3|1228.3|1226.8|6
1646640850000|2022-03-07 08:14:10||1227||1226.8||1227||1226.8|5
1646640860000|2022-03-07 08:14:20|||||||||6
1646640870000|2022-03-07 08:14:30|1228.5|1227|1228.3|1226.8|1228.5|1227|1228.3|1226.8|12
1646640880000|2022-03-07 08:14:40|1228|1226.5|1227.5|1226|1228.3|1226.5|1227.5|1226|18
1646640890000|2022-03-07 08:14:50|1227.3|1225.8|1225.8|1224|1227.3|1225.8|1225.8|1224|14
1646640900000|2022-03-07 08:15:00|1225.5|1224.5|1225.3|1223.8|1226.3|1224.8|1225.3|1223.8|102
1646640910000|2022-03-07 08:15:10|1225.5|1224|1225|1223.8|1225.8|1224.3|1225|1223.5|22
1646640920000|2022-03-07 08:15:20|1225.3|1224|1225.8|1224|1226|1224.3|1225|1223.5|139
1646640930000|2022-03-07 08:15:30|1225.5|1223.8|1226|1224.3|1226|1224.3|1225.5|1223.8|15
1646640940000|2022-03-07 08:15:40|1225.3|1224|1225.5|1224.3|1225.5|1224.3|1225.3|1223.5|7
1646640950000|2022-03-07 08:15:50|1225.8|1224|1227.8|1226|1228.3|1226.8|1225.8|1224|102
1646640960000|2022-03-07 08:16:00|1228|1226.3|1228.3|1226.5|1228.3|1226.5|1228|1226.3|13
1646640970000|2022-03-07 08:16:10|1227.8|1226.3|1227|1225.5|1227.8|1226.3|1227|1225.3|4
1646640980000|2022-03-07 08:16:20|1226.5|1225|1226.5|1224.8|1226.8|1225.3|1226.5|1224.8|11
1646640990000|2022-03-07 08:16:30|1226.3|1225|1226.3|1224.5|1226.3|1225|1226.3|1224.5|2
1646641000000|2022-03-07 08:16:40|1225.5|1224|1224.3|1223|1225.5|1224|1224.3|1222.8|11
1646641010000|2022-03-07 08:16:50|1224.5|1222.8|1224.5|1223|1225|1223.3|1224.5|1222.8|9
1646641020000|2022-03-07 08:17:00|1225|1223.3|1224.8|1223.3|1225|1223.3|1224.8|1223.3|5
1646641030000|2022-03-07 08:17:10|1224.5|1223.5|1224.5|1223|1224.5|1223.5|1224.5|1223|11
1646641040000|2022-03-07 08:17:20|1224.8|1223.3|1224.3|1222.8|1224.8|1223.3|1224.3|1222.8|19
1646641050000|2022-03-07 08:17:30|1224|1222.3|1224|1222.5|1224.3|1222.5|1223.8|1222.3|21
1646641060000|2022-03-07 08:17:40|1223.8|1222.3|1223.8|1222.3|1223.8|1222.8|1223.8|1222.3|5
1646641070000|2022-03-07 08:17:50||1222||1222||1222||1222|2
1646641080000|2022-03-07 08:18:00|1223.3|1222.3|1223.3|1221.8|1223.3|1222.3|1223.3|1221.8|6
1646641090000|2022-03-07 08:18:10|1223.5|1222|1223.8|1222.3|1223.8|1222.3|1223.5|1222|16
1646641100000|2022-03-07 08:18:20|1223.3|1221.8|1223.3|1221.8|1223.3|1222|1223.3|1221.8|16
1646641110000|2022-03-07 08:18:30|1223|1222|1223|1221.5|1223|1222|1223|1221.5|122
1646641120000|2022-03-07 08:18:40|1223.5|1221.8|1223.5|1222|1223.5|1222|1223.5|1221.8|7
1646641130000|2022-03-07 08:18:50|1223.8|1222.3|1223.8|1222.3|1223.8|1222.3|1223.8|1222.3|2
1646641140000|2022-03-07 08:19:00|1224.8|1222.5|1225|1223.3|1225|1223.3|1224.8|1222.5|21
1646641150000|2022-03-07 08:19:10|1225.8|1223.5|1226|1224.3|1226|1224.3|1225.8|1223.5|16
1646641160000|2022-03-07 08:19:20|1226.3|1224.8|1226.3|1224.8|1226.3|1224.8|1226.3|1224.8|6
1646641170000|2022-03-07 08:19:30|1226|1224.5|1225.3|1223.8|1226|1224.5|1225.3|1223.8|22
1646641180000|2022-03-07 08:19:40|1225.5|1223.5|1225.5|1223.8|1225.8|1224.3|1225.5|1223.5|12
1646641190000|2022-03-07 08:19:50|1225.3|1223.5|1225|1223.5|1225.3|1224|1225|1223.5|8
1646641200000|2022-03-07 08:20:00||1223.3||1223.3||1223.3||1223.3|87
1646641210000|2022-03-07 08:20:10|1225.3|1223.5|1225|1223.3|1225.3|1223.8|1225|1223.3|6
1646641220000|2022-03-07 08:20:20|||||||||44
1646641230000|2022-03-07 08:20:30||1223.5||1223.5||1223.5||1223.5|21
1646641240000|2022-03-07 08:20:40|1225.3|1223.8|1225|1223.3|1225.3|1223.8|1224.5|1223|46
1646641250000|2022-03-07 08:20:50|1226|1223.5|1226|1224.5|1226|1224.5|1226|1223.5|43
1646641260000|2022-03-07 08:21:00|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|1225.8|1224|0
1646641270000|2022-03-07 08:21:10|1225.5|1224|1225|1223.5|1225.5|1224.3|1225|1223.5|39
1646641280000|2022-03-07 08:21:20|1224.8|1223.3|1224.5|1223|1224.8|1223.5|1224.5|1223|3
1646641290000|2022-03-07 08:21:30|1224.3|1222.8|1223.3|1221.8|1224.3|1222.8|1223|1221.8|28
1646641300000|2022-03-07 08:21:40|1223.8|1222.3|1223.8|1222.3|1223.8|1222.3|1223.8|1222.3|9
1646641310000|2022-03-07 08:21:50|1223.3|1221.8|1223|1221.5|1223.3|1221.8|1222.8|1221.3|22
1646641320000|2022-03-07 08:22:00|1222.8|1221.3|1222.5|1221|1222.8|1221.3|1222.5|1220.8|16
1646641330000|2022-03-07 08:22:10||1220.8||1221||1221||1220.8|0
1646641340000|2022-03-07 08:22:20||1220.8||1221||1221||1220.8|0
1646641350000|2022-03-07 08:22:30||1220.8||1220.8||1221||1220.8|1
1646641360000|2022-03-07 08:22:40|1221.5|1221|1221.5|1220|1221.5|1221|1221.5|1220|7
1646641370000|2022-03-07 08:22:50|1221.3|1219.8|1222.3|1220.5|1222.3|1220.5|1221.3|1219.8|9
1646641380000|2022-03-07 08:23:00|1222.8|1220.8|1222.3|1220.8|1222.8|1221.5|1222|1220.5|4
1646641400000|2022-03-07 08:23:20|1222.8|1221|1223|1221.5|1223|1221.5|1222.5|1221|21
1646641410000|2022-03-07 08:23:30|1223.5|1222|1223.8|1222.3|1223.8|1222.3|1223.5|1222|18
1646641420000|2022-03-07 08:23:40|1224|1222.5|1224|1222.5|1224|1222.5|1224|1222.5|6
1646641430000|2022-03-07 08:23:50|1224.3|1222.8|1224.5|1223|1224.5|1223|1224|1222.8|19
1646641440000|2022-03-07 08:24:00|1224.8|1223.3|1224|1222.5|1224.8|1223.3|1224|1222.5|19
1646641450000|2022-03-07 08:24:10|1224.3|1222.8|1225|1223.5|1225|1223.5|1224|1222.5|14
1646641460000|2022-03-07 08:24:20|1225.3|1223.8|1226.3|1224.8|1226.3|1224.8|1225.3|1223.8|23
1646641470000|2022-03-07 08:24:30|1226.5|1225|1227.5|1226|1227.5|1226|1226.3|1225|26
1646641480000|2022-03-07 08:24:40|1227.8|1226.3|1227.8|1226|1228|1226.5|1227.5|1226|11
1646641490000|2022-03-07 08:24:50|1227.5|1225.8|1227.8|1226|1227.8|1226|1227|1225.3|43
1646641500000|2022-03-07 08:25:00|1228|1226.8|1228.8|1227.3|1229.3|1228|1228|1226.5|67
1646641510000|2022-03-07 08:25:10|1229|1227.5|1229.3|1227.8|1229.5|1228|1229|1227.5|39
1646641520000|2022-03-07 08:25:20|1229.5|1228|1229.8|1228.5|1229.8|1228.5|1228.8|1227.3|77
1646641530000|2022-03-07 08:25:30|1230.3|1228.8|1230.8|1229.5|1230.8|1229.5|1230.3|1228.8|22
1646641540000|2022-03-07 08:25:40|1231|1229.3|1231.5|1229.8|1232.3|1230.8|1230.8|1229.3|151
1646641550000|2022-03-07 08:25:50|1231|1229.5|1231.3|1230|1231.5|1230|1230.5|1229.3|36
1646641560000|2022-03-07 08:26:00|1231|1229.8|1231|1229.3|1231|1229.8|1230.8|1229.3|10
1646641570000|2022-03-07 08:26:10|1230.8|1229|1230.5|1229|1230.8|1229.3|1230.3|1228.8|11
1646641580000|2022-03-07 08:26:20|1229.8|1228.3|1229.5|1228|1230.3|1228.8|1229.5|1228|22
1646641590000|2022-03-07 08:26:30|1229.3|1227.8|1231.3|1229.8|1231.3|1229.8|1229.3|1227.8|37
1646641600000|2022-03-07 08:26:40|1231.5|1230.3|1231.8|1230|1231.8|1230.3|1231.3|1229.8|26
1646641610000|2022-03-07 08:26:50|1231.5|1230.3|1232.3|1230.8|1232.3|1230.8|1231.5|1230|19
1646641620000|2022-03-07 08:27:00|1232.8|1231|1230.8|1229.3|1233|1231.5|1230.8|1229.3|30
1646641630000|2022-03-07 08:27:10|1231|1229.5|1231.8|1230|1231.8|1230.3|1231|1229.5|20
1646641640000|2022-03-07 08:27:20|1231.5|1229.8|1231.3|1229.8|1231.5|1230|1230.8|1229.5|19
1646641650000|2022-03-07 08:27:30|1231|1230|1229.8|1228.3|1231|1230|1229.8|1228|20
1646641660000|2022-03-07 08:27:40|1229.5|1228|1228.3|1226.8|1229.8|1228|1228.3|1226.8|54
1646641670000|2022-03-07 08:27:50|1228.5|1226.5|1228.5|1227|1228.8|1227.3|1228.3|1226.5|18
1646641680000|2022-03-07 08:28:00|1228.3|1226.8|1228|1226.5|1229.5|1227.8|1227.8|1226.3|99
1646641690000|2022-03-07 08:28:10|1227.5|1226|1226.8|1225.3|1227.5|1226.3|1226.3|1225|43
1646641700000|2022-03-07 08:28:20|1227|1225.5|1226.5|1225|1227.3|1225.8|1226.5|1225|13
1646641710000|2022-03-07 08:28:30|1226.3|1225.3|1226.5|1225|1227.3|1225.8|1226.3|1225|26
1646641720000|2022-03-07 08:28:40|1226.8|1225.3|1227.3|1225.8|1227.3|1226|1226.5|1225|24
1646641730000|2022-03-07 08:28:50|1227|1225.5|1228.5|1226.8|1228.5|1226.8|1227|1225.5|38
1646641740000|2022-03-07 08:29:00|1228.8|1227.3|1230|1228.8|1231.3|1229.8|1228.3|1226.8|227
1646641750000|2022-03-07 08:29:10|1229.8|1228.3|1236.8|1235.3|1236.8|1235.3|1229.8|1228.3|177
1646641760000|2022-03-07 08:29:20|1238.8|1236.5|1239.3|1237.5|1240.3|1238|1236.8|1234.8|227
1646641770000|2022-03-07 08:29:30|1238.8|1237.3|1241|1239|1242|1240|1238.5|1236.8|122
1646641780000|2022-03-07 08:29:40|1240.8|1239.8|1246.3|1242.5|1246.3|1243.5|1240.5|1238.5|214
1646641790000|2022-03-07 08:29:50|1246|1242.8|1247.3|1245.3|1247.5|1245.3|1244.8|1242.8|131
1646641800000|2022-03-07 08:30:00|1248.3|1246.3|1250|1248.3|1251|1249.5|1248.3|1246.3|131
1646641810000|2022-03-07 08:30:10|1249.8|1248|1246.8|1244.8|1249.8|1248|1246.5|1244.3|55
1646641820000|2022-03-07 08:30:20|1246.5|1246|1249.5|1247.5|1249.8|1248|1246.5|1246|46
1646641830000|2022-03-07 08:30:30|1249|1247.3|1249.3|1247.3|1249.3|1247.3|1249|1247.3|4
1646641840000|2022-03-07 08:30:40|1249|1246.5|1247.5|1246|1249|1246.5|1247.5|1246|27
1646641850000|2022-03-07 08:30:50|1247.3||1247.3||1247.3||1247.3||27
1646641860000|2022-03-07 08:31:00|1247.5|1245.5|1247.8|1246.3|1247.8|1246.3|1247.3|1245.5|22
1646641870000|2022-03-07 08:31:10|1247.5|1245.8|1246.3|1245|1247.5|1245.8|1246.3|1244.8|11
1646641880000|2022-03-07 08:31:20|1246|1244.5|1246|1244.3|1246|1244.5|1246|1244.3|21
1646641890000|2022-03-07 08:31:30|1245.8|1244|1245|1243.5|1245.8|1244|1245|1243.5|5
1646641900000|2022-03-07 08:31:40|||||||||5
1646641910000|2022-03-07 08:31:50|1245.3|1243.8|1245.5|1243.8|1245.5|1243.8|1245.3|1243.8|3
1646641920000|2022-03-07 08:32:00|1245.3|1243.5|1245|1243.3|1245.3|1243.5|1244.8|1243|30
1646641930000|2022-03-07 08:32:10|1244.8|1243|1246.3|1244.8|1246.5|1244.8|1244.5|1243|23
1646641940000|2022-03-07 08:32:20|1246.5|1245|1247|1245.3|1247|1245.5|1246.5|1245|15
1646641950000|2022-03-07 08:32:30|1247.5|1245.5|1248|1246.5|1248.3|1246.8|1247.5|1245.5|33
1646641960000|2022-03-07 08:32:40|1247.8|1246.3|1247.8|1246.3|1248|1246.3|1246.8|1245.5|60
1646641970000|2022-03-07 08:32:50|1247.5|1246|1247|1245.5|1247.8|1246.3|1247|1245.5|8
1646641980000|2022-03-07 08:33:00|1247.3|1245.8|1248.3|1246.8|1248.5|1247|1247.3|1245.8|37
1646641990000|2022-03-07 08:33:10|1248|1246.5|1248.3|1246.8|1248.3|1246.8|1248|1246.5|4
1646642000000|2022-03-07 08:33:20|1247.5|1246|1246.8|1245|1247.5|1246|1246.8|1244.8|53
1646642010000|2022-03-07 08:33:30||1244.8||1244.8||1245||1244.8|4
1646642020000|2022-03-07 08:33:40|1246|1244|1245.5|1243.5|1246|1244|1245.5|1243.5|4
1646642030000|2022-03-07 08:33:50||1243.8||1243.8||1243.8||1243.8|1
1646642040000|2022-03-07 08:34:00|1245|1243|1245|1243|1245|1243|1245|1243|12
1646642050000|2022-03-07 08:34:10|1245.3|1243.3|1245.3|1243.5|1245.3|1243.5|1245.3|1243.3|19
1646642060000|2022-03-07 08:34:20|1245|1243.8|1245.8|1244|1245.8|1244|1245|1243.8|56
1646642070000|2022-03-07 08:34:30|1246.3|1244.3|1246.3|1244.5|1246.3|1244.5|1246.3|1244.3|4
1646642080000|2022-03-07 08:34:40|1246|1244|1245.8|1244|1246|1244|1245.8|1244|1
1646642090000|2022-03-07 08:34:50|1245.3|1243.8|1245.3|1243.5|1245.8|1244|1245.3|1243.5|6
1646642100000|2022-03-07 08:35:00|1244.5|1243|1245.5|1243.5|1245.8|1243.8|1244.5|1243|19
1646642110000|2022-03-07 08:35:10||1243.8||1243.8||1243.8||1243.8|3
1646642120000|2022-03-07 08:35:20|1245.8|1243.5|1245.8|1244|1245.8|1244|1245.8|1243.5|2
1646642130000|2022-03-07 08:35:30||1244.3||1244||1244.3||1244|0
1646642140000|2022-03-07 08:35:40|1245.3|1243.3|1245.3|1243.5|1245.3|1243.8|1245.3|1243.3|6
1646642150000|2022-03-07 08:35:50|1245|1243|1244.8|1243|1245|1243|1244|1242.5|21
1646642160000|2022-03-07 08:36:00|1244.5|1242.8|1244|1242.3|1244.5|1242.8|1244|1242.3|1
1646642170000|2022-03-07 08:36:10|1244.3|1242.8|1244.5|1242.8|1244.5|1242.8|1244.3|1242.8|7
1646642180000|2022-03-07 08:36:20|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|2
1646642190000|2022-03-07 08:36:30|1244.5|1243|1243.3|1241.5|1244.5|1243|1243.3|1241.5|27
1646642200000|2022-03-07 08:36:40|1242.8|1241|1242.8|1241.3|1242.8|1241.3|1242|1240.3|48
1646642210000|2022-03-07 08:36:50|1242|1240.5|1242|1240.3|1242|1240.5|1242|1240.3|21
1646642220000|2022-03-07 08:37:00||1240.5||1240.5||1240.8||1240.5|22
1646642230000|2022-03-07 08:37:10||1240.8||1240.5||1240.8||1240.5|30
1646642240000|2022-03-07 08:37:20||1240.3||1240.5||1240.8||1240.3|35
1646642250000|2022-03-07 08:37:30||1240.3||1240||1240.3||1240|0
1646642260000|2022-03-07 08:37:40|1241.8|1239.8|1241.8|1239.8|1241.8|1239.8|1241.8|1239.8|6
1646642270000|2022-03-07 08:37:50|1242||1242||1242||1242||3
1646642280000|2022-03-07 08:38:00|1241.5|1240.3|1241.5|1239.8|1241.5|1240.3|1241.3|1239.8|13
1646642290000|2022-03-07 08:38:10|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|7
1646642300000|2022-03-07 08:38:20|1241.5|1238|1240.5|1239|1241.5|1239|1239.5|1238|86
1646642310000|2022-03-07 08:38:30|||||||||22
1646642320000|2022-03-07 08:38:40|1240|1238.5|1240|1238.5|1240|1238.5|1240|1238.3|14
1646642330000|2022-03-07 08:38:50|1240.5|1238.3|1240.5|1238.8|1240.5|1239|1240.5|1238.3|9
1646642340000|2022-03-07 08:39:00|1241.5|1239.5|1242.8|1241.3|1243|1241.3|1241.5|1239.5|23
1646642350000|2022-03-07 08:39:10|1243.5|1241.5|1244|1242.5|1244|1242.5|1243.5|1241.5|15
1646642360000|2022-03-07 08:39:20|1244.8|1243|1244.8|1243|1244.8|1243|1244.8|1243|3
1646642370000|2022-03-07 08:39:30|1246.3|1244.5|1246.5|1244.5|1246.5|1244.5|1246.3|1244.3|49
1646642380000|2022-03-07 08:39:40|1246||1246.5||1246.5||1246||3
1646642390000|2022-03-07 08:39:50|1245.5|1244|1244.8|1243|1245.5|1244|1244.5|1242.8|10
1646642400000|2022-03-07 08:40:00|1243.8|1241.8|1243.8|1241.3|1243.8|1241.8|1243.8|1241.3|32
1646642410000|2022-03-07 08:40:10|||||||||5
1646642440000|2022-03-07 08:40:40|1243|1241.5|1243|1241.5|1243|1241.5|1243|1241.5|9
1646642450000|2022-03-07 08:40:50|1242.3|1241.8|1242.3|1240.3|1242.3|1241.8|1242.3|1240.3|13
1646642460000|2022-03-07 08:41:00|1242|1240.5|1242|1240.5|1242|1240.5|1242|1240.5|2
1646642470000|2022-03-07 08:41:10||1240.3||1240.3||1240.3||1240.3|6
1646642480000|2022-03-07 08:41:20|||||||||1
1646642500000|2022-03-07 08:41:40|||||||||1
1646642510000|2022-03-07 08:41:50|1241.8|1240|1241.5|1240|1241.8|1240|1241.5|1240|10
1646642520000|2022-03-07 08:42:00||1239.5||1239.5||1239.5||1239.5|12
1646642530000|2022-03-07 08:42:10|1241.8||1241.5||1241.8||1241.5||5
1646642550000|2022-03-07 08:42:30|1241.3|1239.8|1241.3|1239.5|1241.3|1239.8|1241.3|1239.5|7
1646642560000|2022-03-07 08:42:40|||||||||7
1646642570000|2022-03-07 08:42:50|||||||||1
1646642580000|2022-03-07 08:43:00|1241.5||1241.3||1241.5||1241.3||5
1646642590000|2022-03-07 08:43:10|||||||||3
1646642600000|2022-03-07 08:43:20|||||||||7
1646642610000|2022-03-07 08:43:30|||||||||2
1646642620000|2022-03-07 08:43:40|1241.5|1239.8|1241.5|1239.5|1241.5|1239.8|1241.5|1239.5|23
1646642630000|2022-03-07 08:43:50|||||||||1
1646642640000|2022-03-07 08:44:00|1241.3||1241.3||1241.3||1241.3||0
1646642650000|2022-03-07 08:44:10|||||||||2
1646642660000|2022-03-07 08:44:20||1239.8||1239.5||1239.8||1239.5|0
1646642670000|2022-03-07 08:44:30||1239.8||1239.8||1239.8||1239.8|3
1646642680000|2022-03-07 08:44:40|1241.5|1240|1241.8|1240|1242|1240|1241.5|1239.5|13
1646642700000|2022-03-07 08:45:00|1242|1240.5|1242.5|1240.5|1242.5|1240.5|1242|1240.5|7
1646642710000|2022-03-07 08:45:10||1240.8||1240.8||1240.8||1240.8|1
1646642720000|2022-03-07 08:45:20|||||||||3
1646642730000|2022-03-07 08:45:30|1242.8|1241|1243|1241.5|1243|1241.8|1242.8|1241|15
1646642740000|2022-03-07 08:45:40|1243.3|1241.8|1243.3|1241.8|1243.3|1241.8|1243.3|1241.5|8
1646642750000|2022-03-07 08:45:50||1241.5||1241.8||1241.8||1241.5|1
1646642760000|2022-03-07 08:46:00|1242.8|1241.3|1242.8|1241|1242.8|1241.3|1242.8|1241|4
1646642770000|2022-03-07 08:46:10|1243.3|1241.3|1243.3|1241.3|1243.3|1241.3|1243.3|1241|2
1646642780000|2022-03-07 08:46:20|1242.3|1240.8|1241|1239.5|1242.3|1240.8|1241|1239.5|49
1646642790000|2022-03-07 08:46:30|1240.8|1239|1240.8|1238.8|1240.8|1239|1240.8|1238.8|14
1646642800000|2022-03-07 08:46:40|1240|1238.5|1239.3|1237.8|1240|1238.5|1239.3|1237.8|13
1646642810000|2022-03-07 08:46:50||1237.5||1237.5||1237.8||1237.5|0
1646642820000|2022-03-07 08:47:00|1239||1239||1239||1239||0
1646642840000|2022-03-07 08:47:20|1238.5|1237|1238|1236.3|1238.5|1237|1238|1236|31
1646642850000|2022-03-07 08:47:30||1236||1236||1236.5||1236|2
1646642860000|2022-03-07 08:47:40|||||||||2
1646642870000|2022-03-07 08:47:50|1238.5|1236.3|1240.3|1236.8|1240.5|1236.8|1238.5|1236.3|38
1646642880000|2022-03-07 08:48:00|||||||||1
1646642890000|2022-03-07 08:48:10|1239.5||1239.5||1239.5||1239.5||0
1646642900000|2022-03-07 08:48:20|1239.3|1237|1240|1237.5|1240|1237.5|1239|1237|9
1646642910000|2022-03-07 08:48:30|1239.8||1239.8||1239.8||1239.8||4
1646642920000|2022-03-07 08:48:40|1239.5|1237.8|1240|1238.3|1240|1238.3|1239.5|1237.8|4
1646642930000|2022-03-07 08:48:50|||||||||1
1646642940000|2022-03-07 08:49:00|||||||||4
1646642970000|2022-03-07 08:49:30|1239.5|1237.8|1239.5|1237.8|1239.5|1237.8|1239.5|1237.8|4
1646642980000|2022-03-07 08:49:40|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|1
1646642990000|2022-03-07 08:49:50|1239|1237.3|1238.8|1236.8|1239|1237.3|1238.8|1236.8|0
1646643000000|2022-03-07 08:50:00|1238.5|1237|1238|1236.5|1238.5|1237|1238|1236.5|12
1646643010000|2022-03-07 08:50:10|1238.5|1236.8|1238|1235.8|1238.5|1236.8|1238|1235.8|24
1646643020000|2022-03-07 08:50:20|1237.8|1236.5|1237.5|1235.8|1237.8|1236.5|1237.3|1235.8|6
1646643030000|2022-03-07 08:50:30|1237.3||1237.5||1237.5||1237.3||1
1646643040000|2022-03-07 08:50:40|1237.3|1236|1237.5|1235.8|1237.5|1236|1237|1235.8|19
1646643050000|2022-03-07 08:50:50|1238|1236|1238.5|1236.8|1238.5|1236.8|1238|1236|6
1646643060000|2022-03-07 08:51:00|1238.3|1236.3|1238.3|1236.3|1238.5|1236.5|1238.3|1236|33
1646643070000|2022-03-07 08:51:10||1236.5||1236.8||1236.8||1236.3|3
1646643080000|2022-03-07 08:51:20||1236.5||1236.5||1236.5||1236.5|3
1646643090000|2022-03-07 08:51:30|1238|1236.3|1237.8|1236|1238|1236.3|1237.8|1236|4
1646643100000|2022-03-07 08:51:40|1237.3|1235.8|1237.8|1235.8|1237.8|1235.8|1237.3|1235.8|10
1646643110000|2022-03-07 08:51:50|1239|1237.5|1239.3|1237.5|1239.3|1237.5|1239|1237.5|22
1646643120000|2022-03-07 08:52:00|1239.5||1239.5||1239.5||1239.5||14
1646643130000|2022-03-07 08:52:10|1239.8|1238|1239.8|1238|1239.8|1238|1239.8|1238|2
1646643140000|2022-03-07 08:52:20|1240||1239.8||1240||1239.8||2
1646643150000|2022-03-07 08:52:30|1240.3|1239|1240.5|1239|1240.5|1239|1240.3|1239|23
1646643160000|2022-03-07 08:52:40|1240.3|1238.8|1240.3|1238.5|1240.3|1238.8|1240.3|1238.5|13
1646643170000|2022-03-07 08:52:50|||||||||2
1646643180000|2022-03-07 08:53:00|1240.5|1238.8|1241.3|1239.3|1241.3|1239.3|1240.5|1238.8|35
1646643190000|2022-03-07 08:53:10|1241.5|1239.5|1241.3|1239.5|1241.5|1239.5|1241.3|1239.5|0
1646643200000|2022-03-07 08:53:20|1241.8||1241.8||1241.8||1241.5||2
1646643210000|2022-03-07 08:53:30|1241.5||1241.5||1241.5||1241.5||0
1646643220000|2022-03-07 08:53:40|1240.3|1238.5|1240.3|1238.5|1240.3|1238.5|1240.3|1238.5|29
1646643230000|2022-03-07 08:53:50||1238.3||1238.3||1238.3||1238.3|3
1646643240000|2022-03-07 08:54:00||1238||1238||1238||1238|1
1646643260000|2022-03-07 08:54:20|1240|1237.5|1239.3|1237.5|1240|1237.5|1239.3|1237.5|4
1646643270000|2022-03-07 08:54:30|1239|1236.3|1237.8|1236|1239|1236.3|1237.8|1236|40
1646643280000|2022-03-07 08:54:40|1237.5||1237.5||1237.5||1237.5||0
1646643290000|2022-03-07 08:54:50|1238||1238||1238||1238||2
1646643300000|2022-03-07 08:55:00|1237.8||1238||1238||1237.8||0
1646643310000|2022-03-07 08:55:10|1237.8||1237.8||1238||1237.8||2
1646643320000|2022-03-07 08:55:20|1238||1237.8||1238||1237.8||6
1646643330000|2022-03-07 08:55:30|1238||1237.8||1238||1237.8||10
1646643340000|2022-03-07 08:55:40|1237.5||1238||1238||1237.5||8
1646643350000|2022-03-07 08:55:50|1238.3|1236.3|1238.3|1236.3|1238.3|1236.8|1238.3|1236.3|25
1646643360000|2022-03-07 08:56:00|1238|1236|1238.3|1236.5|1238.3|1236.5|1238|1236|14
1646643370000|2022-03-07 08:56:10|||||||||28
1646643380000|2022-03-07 08:56:20|1238|1236.3|1238|1236.3|1238|1236.3|1237.8|1236.3|1
1646643390000|2022-03-07 08:56:30||1236.5||1236.5||1236.5||1236.5|0
1646643400000|2022-03-07 08:56:40|1237.5|1236.3|1238|1236.3|1238|1236.5|1237.5|1236.3|10
1646643410000|2022-03-07 08:56:50|1237.8|1236.5|1237.8|1236.3|1237.8|1236.5|1237.8|1236.3|12
1646643420000|2022-03-07 08:57:00|1238|1236.5|1238.3|1236.8|1238.3|1236.8|1238|1236.5|7
1646643430000|2022-03-07 08:57:10|||||||||2
1646643440000|2022-03-07 08:57:20|1238|1236.5|1238.3|1236.5|1238.3|1236.8|1237.8|1236.5|17
1646643450000|2022-03-07 08:57:30|1237.5|1236.3|1238|1236.3|1238|1236.3|1237.5|1236.3|23
1646643460000|2022-03-07 08:57:40|1237.8||1238.3||1238.3||1237.8||8
1646643470000|2022-03-07 08:57:50||1236.8||1236.3||1236.8||1236.3|19
1646643480000|2022-03-07 08:58:00|1238||1238||1238.3||1238||25
1646643490000|2022-03-07 08:58:10|1237.8|1236.5|1238.3|1236.5|1238.3|1236.8|1237.8|1236.3|7
1646643500000|2022-03-07 08:58:20||1236.8||1236.8||1236.8||1236.8|0
1646643510000|2022-03-07 08:58:30|1238|1236.3|1237.8|1236.3|1238|1236.3|1237.8|1236.3|2
1646643520000|2022-03-07 08:58:40|1237.5||1237.5||1237.5||1237.5||0
1646643530000|2022-03-07 08:58:50|1237.3|1236|1237.3|1235.8|1237.3|1236|1237.3|1235.8|31
1646643540000|2022-03-07 08:59:00||1235.5||1235.5||1235.8||1235.5|10
1646643550000|2022-03-07 08:59:10|1236.8|1236|1236.8|1235.5|1237.3|1236|1236.8|1235.5|26
1646643560000|2022-03-07 08:59:20|1236.5|1234.8|1234.8|1233.3|1236.5|1234.8|1234.8|1233.3|66
1646643570000|2022-03-07 08:59:30|1235|1233.5|1235.3|1233.5|1235.3|1233.5|1234.5|1233.5|10
1646643580000|2022-03-07 08:59:40||1233.3||1233.5||1233.5||1233.3|4
1646643590000|2022-03-07 08:59:50|||||||||2
1646643600000|2022-03-07 09:00:00|1236.3|1234.3|1232.3|1230.5|1236.3|1234.3|1230.5|1228.8|109
1646643610000|2022-03-07 09:00:10|1232.8|1230.8|1233.3|1231.5|1233.5|1231.5|1232.8|1230.8|26
1646643620000|2022-03-07 09:00:20|1233.5|1232|1234.8|1232.8|1234.8|1232.8|1233|1232|20
1646643630000|2022-03-07 09:00:30|1235.3|1233.5|1235.3|1233.8|1235.3|1233.8|1235|1233.3|10
1646643640000|2022-03-07 09:00:40|1235.8|1233.5|1235.5|1233.5|1235.8|1233.5|1235|1233.5|1
1646643650000|2022-03-07 09:00:50|1235.3|1233.3|1235.3|1233.5|1235.5|1233.5|1234.8|1232.8|10
1646643660000|2022-03-07 09:01:00|1235.5|1233.8|1235.3|1234|1235.5|1234|1235.3|1233.8|1
1646643670000|2022-03-07 09:01:10|1235|1233.5|1235.3|1233.5|1235.3|1233.5|1234.8|1233.5|11
1646643680000|2022-03-07 09:01:20|1235|1233.8|1235.3|1233.5|1235.3|1233.8|1235|1233.5|4
1646643690000|2022-03-07 09:01:30|1235.5|1234|1235|1233.5|1235.5|1234|1235|1233.5|56
1646643700000|2022-03-07 09:01:40|1234.8|1232.8|1234.3|1232.8|1234.8|1232.8|1234.3|1232.8|25
1646643710000|2022-03-07 09:01:50|1234.5|1232.5|1233.8|1232.5|1234.5|1232.5|1233.8|1232.5|8
1646643720000|2022-03-07 09:02:00|1233.5|1231.8|1233|1231.3|1233.5|1231.8|1233|1231|36
1646643730000|2022-03-07 09:02:10|1234|1232.3|1232.8|1231|1234|1232.3|1232.8|1231|23
1646643740000|2022-03-07 09:02:20|1232.5|1230.8|1232|1230.8|1232.8|1230.8|1232|1230.8|19
1646643750000|2022-03-07 09:02:30|1232.8||1232.8||1232.8||1232||17
1646643760000|2022-03-07 09:02:40|1232.5|1230.3|1231.5|1230|1232.5|1230.3|1231.5|1229.8|8
1646643770000|2022-03-07 09:02:50|1231.8|1229.8|1231|1229.5|1231.8|1230|1230.8|1229.5|39
1646643780000|2022-03-07 09:03:00|1230.8|1228.8|1230.8|1228.5|1231|1228.8|1230.3|1228.5|37
1646643790000|2022-03-07 09:03:10|1230.5|1228.8|1230.3|1228.3|1231|1228.8|1230|1228.3|36
1646643800000|2022-03-07 09:03:20|1230|1228.5|1231|1229.3|1231|1229.3|1230|1228.3|7
1646643810000|2022-03-07 09:03:30|1230.8|1228.8|1229.5|1227.8|1230.8|1228.8|1229.5|1227.8|7
1646643820000|2022-03-07 09:03:40|1229.8||1229.8||1229.8||1229.8||1
1646643830000|2022-03-07 09:03:50|1230.3|1228|1230.3|1228|1230.3|1228|1230.3|1228|7
1646643840000|2022-03-07 09:04:00|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|1230.3|1228.5|2
1646643850000|2022-03-07 09:04:10|1230.3|1228.8|1229.8|1228|1230.3|1228.8|1229.8|1228|2
1646643860000|2022-03-07 09:04:20|1230|1228.3|1230|1228|1230|1228.3|1229.8|1228|0
1646643870000|2022-03-07 09:04:30|1229.8||1229.5||1229.8||1229.5||0
1646643880000|2022-03-07 09:04:40|1229.8||1229.8||1229.8||1229.5||2
1646643900000|2022-03-07 09:05:00|1230||1229.8||1230||1229.8||2
1646643910000|2022-03-07 09:05:10|1230|1228.8|1230|1228.5|1230.3|1228.8|1230|1228.5|26
1646643920000|2022-03-07 09:05:20|1229.8|1228.3|1229.5|1227.8|1229.8|1228.3|1229.5|1227.8|17
1646643940000|2022-03-07 09:05:40||1228||1227.8||1228||1227.8|4
1646643950000|2022-03-07 09:05:50|1229.8||1229.3||1229.8||1229.3||9
1646643960000|2022-03-07 09:06:00|1229||1229.5||1229.5||1229||13
1646643970000|2022-03-07 09:06:10|1229.3||1229.5||1229.5||1229.3||1
1646643980000|2022-03-07 09:06:20|1229.3|1228.3|1229.5|1227.8|1230|1228.3|1229.3|1227.8|12
1646643990000|2022-03-07 09:06:30|1229.3|1228.3|1230.5|1228.8|1230.5|1228.8|1229.3|1228.3|17
1646644000000|2022-03-07 09:06:40|1230.3|1228.3|1230|1228.3|1230.3|1228.3|1229.8|1228.3|11
1646644010000|2022-03-07 09:06:50|1230.3|1228.8|1230.3|1228.8|1230.5|1228.8|1230.3|1228.8|1
1646644020000|2022-03-07 09:07:00|1230.5|1228.5|1230.5|1228.8|1230.5|1228.8|1230.5|1228.5|3
1646644030000|2022-03-07 09:07:10|1229.5|1228.5|1229.3|1227.8|1229.5|1228.8|1229.3|1227.8|6
1646644040000|2022-03-07 09:07:20|1229.5|1228|1229.5|1227.8|1229.5|1228|1229.5|1227.8|3
1646644050000|2022-03-07 09:07:30||1228||1228||1228||1227.8|3
1646644060000|2022-03-07 09:07:40|1229.3|1227.8|1229.5|1227.8|1229.5|1228|1229.3|1227.8|16
1646644070000|2022-03-07 09:07:50|1229.3|1228|1229.3|1227.8|1229.5|1228|1229|1227.8|17
1646644080000|2022-03-07 09:08:00|1229.5|1228|1230.5|1229|1230.5|1229|1229.5|1228|22
1646644090000|2022-03-07 09:08:10|1230.8|1228.5|1230.3|1228.5|1230.8|1228.5|1230.3|1228.5|19
1646644100000|2022-03-07 09:08:20|1230.5||1230.3||1230.5||1230.3||10
1646644110000|2022-03-07 09:08:30|1230||1230||1230||1230||0
1646644120000|2022-03-07 09:08:40|1231|1229.3|1231.8|1230.3|1232|1230.3|1231|1229.3|19
1646644130000|2022-03-07 09:08:50|1232||1231.8||1232||1231.8||3
1646644140000|2022-03-07 09:09:00|1232||1232||1232||1232||2
1646644150000|2022-03-07 09:09:10|1231.8|1230|1231.3|1229.8|1231.8|1230|1231.3|1229.8|4
1646644160000|2022-03-07 09:09:20|1231.8|1230|1231.5|1230|1231.8|1230|1231.3|1230|0
1646644170000|2022-03-07 09:09:30|1231.3|1229.8|1231|1229.5|1231.3|1229.8|1231|1229.5|7
1646644180000|2022-03-07 09:09:40|1230.8|1229.3|1231|1229.3|1232|1230|1230.5|1229|21
1646644190000|2022-03-07 09:09:50|1231.5|1229.5|1231.5|1229.8|1231.8|1230|1231.3|1229.5|17
1646644200000|2022-03-07 09:10:00|1231.8|1230|1232|1230|1232|1230|1231.5|1230|10
1646644210000|2022-03-07 09:10:10|1231.8||1231.8||1231.8||1231.8||5
1646644220000|2022-03-07 09:10:20|1232|1230.3|1232.3|1230.8|1232.8|1230.8|1232|1230.3|22
1646644230000|2022-03-07 09:10:30|1232.5|1232|1235.8|1233.8|1235.8|1233.8|1232.5|1232|31
1646644240000|2022-03-07 09:10:40|1236|1234.3|1236.5|1234.3|1236.5|1234.3|1235.8|1234.3|1
1646644250000|2022-03-07 09:10:50|1236.3|1233.8|1235.3|1233.8|1236.3|1233.8|1235.3|1233.8|11
1646644260000|2022-03-07 09:11:00|1235.8||1235.8||1235.8||1235.3||0
1646644270000|2022-03-07 09:11:10|1235.5|1233.5|1235.3|1233.5|1235.8|1233.5|1235.3|1233.5|13
1646644280000|2022-03-07 09:11:20|1234.5|1233|1234.3|1232.3|1234.5|1233|1234.3|1232.3|3
1646644290000|2022-03-07 09:11:30|1234|1232|1233.8|1231.5|1234|1232|1233.3|1231.5|18
1646644300000|2022-03-07 09:11:40|1233.5|1231.8|1234|1232|1234|1232|1233.3|1231.8|9
1646644310000|2022-03-07 09:11:50|1234.8|1233|1234.8|1233|1234.8|1233.3|1234.8|1233|6
1646644320000|2022-03-07 09:12:00|1234.5||1234.5||1234.8||1234.5||1
1646644330000|2022-03-07 09:12:10|1235.5|1233.8|1236.8|1235.3|1237.5|1235.8|1235.5|1233.8|61
1646644340000|2022-03-07 09:12:20|1236.5|1235|1235.3|1233.5|1236.5|1235|1235.3|1233.5|7
1646644350000|2022-03-07 09:12:30|1234.8|1233.3|1234.8|1233.3|1235|1233.5|1234.8|1233.3|2
1646644360000|2022-03-07 09:12:40|1234.5|1232.8|1235.5|1233.3|1235.5|1233.3|1234.5|1232.8|8
1646644370000|2022-03-07 09:12:50||1233.8||1233.8||1233.8||1233.8|5
1646644380000|2022-03-07 09:13:00||1233.5||1234||1234||1233.5|1
1646644390000|2022-03-07 09:13:10|1236.5|1234.3|1236.3|1234.3|1236.5|1234.3|1236|1234.3|5
1646644400000|2022-03-07 09:13:20|1235.5|1233.3|1236.3|1234|1236.3|1234|1235.5|1233.3|38
1646644410000|2022-03-07 09:13:30|1236.5|1234.5|1236.5|1234|1236.5|1234.5|1236.3|1234|6
1646644420000|2022-03-07 09:13:40|1236.3||1236.3||1236.5||1236.3||0
1646644430000|2022-03-07 09:13:50|1236.5||1236||1236.5||1236||1
1646644440000|2022-03-07 09:14:00|1235.8|1234.5|1237|1234.5|1237|1234.5|1235.8|1234.5|9
1646644450000|2022-03-07 09:14:10||1235||1235||1235||1235|5
1646644460000|2022-03-07 09:14:20|1236.8|1234.8|1237|1235|1237|1235|1236.8|1234.8|9
1646644490000|2022-03-07 09:14:50|1236.8|1235.3|1236.8|1235|1236.8|1235.3|1236.8|1235|1
1646644500000|2022-03-07 09:15:00|1237|1235.3|1237|1235.5|1237.5|1235.8|1236.8|1235.3|49
1646644510000|2022-03-07 09:15:10|1236.8|1235|1237.5|1235.8|1237.5|1235.8|1236.8|1235|42
1646644520000|2022-03-07 09:15:20|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|6
1646644530000|2022-03-07 09:15:30|1237|1235.3|1237|1235.3|1237|1235.3|1237|1235.3|0
1646644540000|2022-03-07 09:15:40|1236.8|1235|1236.3|1234.8|1236.8|1235|1236.3|1234.8|1
1646644550000|2022-03-07 09:15:50|1236|1234.5|1235.5|1233.8|1236|1234.5|1235.5|1233.8|196
1646644560000|2022-03-07 09:16:00|1235.3|1233.5|1234.8|1232.8|1235.3|1233.5|1234.8|1232.8|5
1646644570000|2022-03-07 09:16:10|1234.3|1233|1234.3|1232.8|1234.3|1233|1234.3|1232.8|9
1646644580000|2022-03-07 09:16:20|1234.8|1233|1234.8|1233|1234.8|1233|1234.8|1233|5
1646644590000|2022-03-07 09:16:30|1235.3|1233.5|1234.8|1233.5|1235.3|1233.8|1234.8|1233.5|30
1646644610000|2022-03-07 09:16:50|1235|1233.8|1235.3|1233.8|1235.3|1233.8|1235|1233.8|21
1646644620000|2022-03-07 09:17:00|1234.8|1232.8|1234.3|1232.5|1234.8|1232.8|1234.3|1232.5|14
1646644630000|2022-03-07 09:17:10|1233.8|1232|1233.5|1232|1233.8|1232.3|1233.5|1231.8|7
1646644640000|2022-03-07 09:17:20|1233.3|1231.8|1232.8|1231|1233.3|1231.8|1232.8|1231|30
1646644650000|2022-03-07 09:17:30|1232.3|1230.5|1231.3|1229.8|1232.3|1230.5|1231.3|1229.8|5
1646644660000|2022-03-07 09:17:40|1231|1229.5|1230.8|1229|1231|1229.5|1230.8|1229|34
1646644670000|2022-03-07 09:17:50|1230.5|1228.8|1230.3|1228.5|1230.5|1228.8|1229.8|1228.3|18
1646644680000|2022-03-07 09:18:00|1231|1228.8|1232|1230.5|1232|1230.5|1231|1228.8|25
1646644690000|2022-03-07 09:18:10|1231.8|1230.3|1231|1229.3|1231.8|1230.3|1230.8|1229.3|8
1646644700000|2022-03-07 09:18:20|1230.8|1229|1230.3|1228.8|1230.8|1229|1230.3|1228.8|1
1646644710000|2022-03-07 09:18:30|1230.5|1228.5|1230.3|1228.5|1230.5|1228.8|1230|1228.3|8
1646644720000|2022-03-07 09:18:40||1228.3||1228.8||1228.8||1228.3|5
1646644730000|2022-03-07 09:18:50|1229.8|1228.5|1229.3|1227.8|1229.8|1228.5|1229.3|1227.8|4
1646644740000|2022-03-07 09:19:00|1229|1228|1228.8|1227|1229.8|1228.3|1228.8|1227|84
1646644750000|2022-03-07 09:19:10|1228.5|1226.8|1228.5|1227|1228.5|1227|1228.5|1226.8|2
1646644760000|2022-03-07 09:19:20|1229.3|1227.5|1229.3|1228|1229.8|1228|1229|1227.3|23
1646644770000|2022-03-07 09:19:30|1229|1227.8|1229.3|1227.8|1229.8|1228.3|1229|1227.5|13
1646644780000|2022-03-07 09:19:40|1229.5|1228|1229|1227.3|1229.5|1228|1229|1227.3|54
1646644790000|2022-03-07 09:19:50|1228.8|1227|1228.3|1227|1228.8|1227.3|1228.3|1227|3
1646644800000|2022-03-07 09:20:00|1228.5|1227.3|1228.5|1227|1228.5|1227.3|1228.5|1226.5|22
1646644810000|2022-03-07 09:20:10|1228.3|1226.5|1228|1226.3|1228.3|1226.5|1228|1226.3|2
1646644820000|2022-03-07 09:20:20||1226||1226||1226||1226|8
1646644830000|2022-03-07 09:20:30|1227.8|1225.8|1227.5|1225.5|1227.8|1225.8|1227.5|1225.5|4
1646644840000|2022-03-07 09:20:40|1227|1225.3|1227|1225.3|1227|1225.3|1227|1225.3|9
1646644850000|2022-03-07 09:20:50|1226.5|1224.8|1226.5|1224.5|1226.5|1224.8|1226.5|1224.5|7
1646644860000|2022-03-07 09:21:00|1226|1224.8|1226|1224.5|1226|1224.8|1226|1224.5|34
1646644870000|2022-03-07 09:21:10||1224.3||1224.3||1224.3||1224.3|16
1646644880000|2022-03-07 09:21:20|1225.8|1224|1225.3|1224|1225.8|1224|1225.3|1224|14
1646644890000|2022-03-07 09:21:30|1225.5|1223.8|1225.3|1223.3|1225.5|1224|1225.3|1223.3|15
1646644900000|2022-03-07 09:21:40|1225|1223|1223.8|1222|1225|1223|1223.8|1221.8|28
1646644910000|2022-03-07 09:21:50|1223.5|1221.8|1224.5|1223|1224.5|1223|1223.3|1221.8|11
1646644920000|2022-03-07 09:22:00|1224.3|1222.8|1223.5|1222|1224.5|1223|1223.5|1221.8|9
1646644930000|2022-03-07 09:22:10|1223.8|1221.8|1223.5|1221.8|1223.8|1222.3|1223.5|1221.8|4
1646644940000|2022-03-07 09:22:20||1222||1221.8||1222||1221.8|42
1646644950000|2022-03-07 09:22:30|1223.3|1221.5|1223.3|1221.3|1223.5|1221.5|1223|1221.3|28
1646644960000|2022-03-07 09:22:40|1223|1220.8|1222.8|1221|1223.3|1221.3|1222.8|1220.8|20
1646644970000|2022-03-07 09:22:50|1223|1221.3|1223|1221.3|1223|1221.5|1222.8|1221.3|5
1646644980000|2022-03-07 09:23:00|1222.8|1221|1222.8|1221.3|1223|1221.5|1222.8|1221|8
1646644990000|2022-03-07 09:23:10|1223|1221|1223|1221.5|1223|1221.5|1223|1220.8|7
1646645000000|2022-03-07 09:23:20|1222.8|1221.3|1223.5|1221.8|1223.5|1221.8|1222.8|1221.3|16
1646645010000|2022-03-07 09:23:30||1221.5||1221.5||1221.5||1221.5|15
1646645020000|2022-03-07 09:23:40|1224|1221.8|1223|1221.5|1224|1222.3|1223|1221.5|10
1646645030000|2022-03-07 09:23:50|1223.3|1221.8|1223|1221.5|1223.3|1221.8|1222.8|1221.5|14
1646645040000|2022-03-07 09:24:00|1222.8|1222.3|1223.3|1221.5|1223.8|1222.3|1222.8|1221.5|20
1646645050000|2022-03-07 09:24:10|1222.8|1221.8|1222.8|1221|1222.8|1221.8|1222.8|1220.8|37
1646645060000|2022-03-07 09:24:20|1222.5|1221.3|1222.3|1220.8|1222.5|1221.3|1222.3|1220.8|1
1646645070000|2022-03-07 09:24:30|1223.3|1220.5|1223.8|1222.3|1224|1222.3|1223.3|1220.5|14
1646645080000|2022-03-07 09:24:40|1224.3|1222.8|1224.8|1223.3|1225.3|1223.3|1224.3|1222.5|18
1646645090000|2022-03-07 09:24:50|1225.3|1223.5|1225.5|1223.8|1225.5|1224|1225.3|1223.5|13
1646645100000|2022-03-07 09:25:00|1225.3|1223.5|1224.8|1222.8|1225.3|1223.8|1224.8|1222.8|5
1646645110000|2022-03-07 09:25:10|1224.5|1223.3|1224|1222.3|1224.5|1223.3|1224|1222.3|2
1646645120000|2022-03-07 09:25:20||1222||1222.5||1222.5||1222|0
1646645130000|2022-03-07 09:25:30|1223.5|1222.3|1223.5|1221.8|1223.5|1222.3|1223.5|1221.8|1
1646645140000|2022-03-07 09:25:40|1223.3|1221.3|1223.5|1221.8|1223.5|1221.8|1222.3|1220.8|16
1646645150000|2022-03-07 09:25:50||1222||1222||1222||1222|0
1646645160000|2022-03-07 09:26:00|1224|1222.3|1225.3|1223.5|1225.3|1223.5|1224|1222|22
1646645170000|2022-03-07 09:26:10||1223.8||1224||1224||1223.8|1
1646645180000|2022-03-07 09:26:20|1225.8|1223.8|1225.8|1224.3|1225.8|1224.3|1225.8|1223.3|25
1646645190000|2022-03-07 09:26:30|1226.3|1224.5|1226.3|1225|1226.3|1225|1226.3|1224.5|9
1646645200000|2022-03-07 09:26:40|1227||1226.8||1227||1226.8||60
1646645210000|2022-03-07 09:26:50|1227|1225.5|1226|1224|1227|1225.5|1226|1224|20
1646645220000|2022-03-07 09:27:00|1225.8|1223.3|1225.3|1223.3|1225.8|1223.3|1225.3|1223.3|1
1646645230000|2022-03-07 09:27:10|1225|1223.5|1225|1223.3|1225|1223.5|1225|1223.3|4
1646645240000|2022-03-07 09:27:20|1225.5|1223.5|1225.5|1224|1225.5|1224|1225.5|1223.5|3
1646645250000|2022-03-07 09:27:30|1226.3|1224.5|1226.3|1224.5|1226.5|1224.8|1226.3|1224.5|7
1646645260000|2022-03-07 09:27:40|1227.5|1225.5|1227.5|1225.5|1227.5|1225.5|1227.5|1225.5|13
1646645270000|2022-03-07 09:27:50|1228.3|1225.8|1228|1226.5|1228.3|1226.5|1228|1225.8|2
1646645280000|2022-03-07 09:28:00|1228.3|1226.8|1226.5|1224.5|1228.5|1227|1226.5|1224.5|59
1646645290000|2022-03-07 09:28:10|1226.3|1223.8|1225.5|1223.8|1226.3|1224|1225.5|1223.8|2
1646645300000|2022-03-07 09:28:20|1225.3|1224|1225.5|1224|1225.5|1224|1225.3|1223.5|11
1646645310000|2022-03-07 09:28:30|1226|1224.5|1225.8|1224.3|1226|1224.5|1225.8|1224.3|13
1646645320000|2022-03-07 09:28:40|1226.8|1224.5|1226.5|1225|1226.8|1225|1226.3|1224.5|21
1646645330000|2022-03-07 09:28:50|1226.3|1224.5|1226.3|1224.5|1226.3|1224.5|1226.3|1224.3|1
1646645340000|2022-03-07 09:29:00|1225.8|1224.3|1225.8|1223.8|1225.8|1224.3|1225.8|1223.8|3
1646645350000|2022-03-07 09:29:10|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1223.5|32
1646645360000|2022-03-07 09:29:20|1225.3|1223.3|1225.5|1224.3|1225.5|1224.3|1225.3|1223|8
1646645370000|2022-03-07 09:29:30|1226.3|1224|1226.3|1224.8|1226.3|1224.8|1226.3|1224|6
1646645380000|2022-03-07 09:29:40|1226.5|1225|1225.5|1224|1226.5|1225|1225.5|1224|4
1646645390000|2022-03-07 09:29:50|1226.3|1224.5|1227.3|1225.5|1227.5|1225.8|1226.3|1224.5|16
1646645400000|2022-03-07 09:30:00|1227|1225|1226.5|1224.8|1227|1225|1226.5|1224.8|3
1646645410000|2022-03-07 09:30:10|1226.3|1224.5|1225.8|1224.5|1226.3|1224.5|1225.8|1224.5|24
1646645420000|2022-03-07 09:30:20|1226.8||1226.3||1226.8||1226.3||30
1646645430000|2022-03-07 09:30:30|1226||1226||1226||1226||0
1646645450000|2022-03-07 09:30:50|1225.8|1224.8|1225.8|1224.5|1225.8|1224.8|1225.8|1224.5|46
1646645460000|2022-03-07 09:31:00|1226.5|1224.8|1226.3|1224.5|1226.8|1224.8|1226|1224.5|36
1646645470000|2022-03-07 09:31:10|1226||1226||1226||1226||16
1646645480000|2022-03-07 09:31:20|1226.3||1226.3||1226.3||1226.3||7
1646645490000|2022-03-07 09:31:30|1226.8|1224.8|1226.5|1224.8|1226.8|1224.8|1226.5|1224.8|7
1646645500000|2022-03-07 09:31:40|1226.3||1226.3||1226.3||1226.3||0
1646645510000|2022-03-07 09:31:50|1225.8|1224.5|1225.8|1224.5|1225.8|1224.5|1225.8|1224.5|40
1646645520000|2022-03-07 09:32:00|1226.3|1222.5|1222.8|1221.3|1226.3|1222.5|1222.8|1221.3|92
1646645530000|2022-03-07 09:32:10|1222.5|1221.5|1222.8|1221.3|1223|1221.5|1222.5|1221.3|24
1646645540000|2022-03-07 09:32:20|1223.5|1221.5|1223.5|1222|1223.5|1222|1223.5|1221.5|4
1646645550000|2022-03-07 09:32:30|1223.3|1221.8|1223.3|1221.3|1223.3|1221.8|1223.3|1221.3|2
1646645560000|2022-03-07 09:32:40||1221.5||1221.5||1221.5||1221.3|0
1646645570000|2022-03-07 09:32:50|1224.3|1221.3|1224.3|1222.8|1224.3|1222.8|1224.3|1221.3|28
1646645590000|2022-03-07 09:33:10|1225.3|1223|1225.3|1223.5|1225.3|1223.5|1225.3|1222.8|4
1646645600000|2022-03-07 09:33:20|1226.3|1224.8|1226.8|1225|1226.8|1225|1226.3|1224.8|10
1646645610000|2022-03-07 09:33:30|1226.5|1226.3|1228|1226.3|1228|1226.3|1226.5|1226.3|30
1646645620000|2022-03-07 09:33:40|1227|1226|1227.8|1225.8|1227.8|1226.3|1227|1225|25
1646645630000|2022-03-07 09:33:50|1227.3|1225.3|1228|1226|1228|1226|1227.3|1225|1
1646645640000|2022-03-07 09:34:00|1227.8|1225.5|1227|1225.3|1227.8|1225.5|1227|1225|2
1646645650000|2022-03-07 09:34:10||1225||1225||1225.3||1225|2
1646645660000|2022-03-07 09:34:20|1227.8|1225.5|1227|1225.3|1227.8|1225.8|1227|1225.3|0
1646645670000|2022-03-07 09:34:30|1227.5|1225.5|1228.5|1226.8|1228.5|1227|1227.3|1225.5|13
1646645680000|2022-03-07 09:34:40|1228.8|1227|1228.8|1227|1228.8|1227|1228.8|1227|11
1646645690000|2022-03-07 09:34:50|1229.5|1227.5|1229.5|1227.8|1229.5|1227.8|1229.5|1227.5|9
1646645700000|2022-03-07 09:35:00|1229.3|1228|1229.8|1228|1229.8|1228|1229.3|1228|27
1646645710000|2022-03-07 09:35:10|1230.5|1228.8|1231.5|1229.8|1231.5|1229.8|1230.5|1228.8|12
1646645720000|2022-03-07 09:35:20|1231.3|1230|1231.3|1229.5|1231.8|1230.3|1231.3|1229.5|5
1646645730000|2022-03-07 09:35:30|1231.5|1229|1231|1229.3|1231.5|1229.3|1231|1229|1
1646645740000|2022-03-07 09:35:40|1231.5|1229|1231.5|1229.8|1231.5|1229.8|1231.5|1229|1
1646645750000|2022-03-07 09:35:50|1232|1229.5|1232|1230.3|1232|1230.3|1232|1229.5|5
1646645760000|2022-03-07 09:36:00|1231.5|1229.8|1231.5|1230|1231.5|1230.3|1231.5|1229.8|0
1646645770000|2022-03-07 09:36:10|||||||||2
1646645780000|2022-03-07 09:36:20|||||||||1
1646645790000|2022-03-07 09:36:30|1232|1230.3|1232|1230|1232|1230.3|1231.8|1230|4
1646645800000|2022-03-07 09:36:40|1231.8||1232||1232||1231.8||0
1646645810000|2022-03-07 09:36:50|1231.8|1230.3|1233|1231.3|1233|1231.3|1231.8|1230.3|6
1646645820000|2022-03-07 09:37:00|1233.8|1231.8|1235.3|1233.5|1235.3|1233.5|1233.8|1231.8|13
1646645830000|2022-03-07 09:37:10||1233.8||1233.8||1233.8||1233.8|9
1646645850000|2022-03-07 09:37:30|1235.5|1234|1235.5|1233.8|1235.5|1234|1235.5|1233.8|23
1646645860000|2022-03-07 09:37:40|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|6
1646645870000|2022-03-07 09:37:50|1234.8|1233|1233.5|1232|1234.8|1233|1233.5|1232|8
1646645880000|2022-03-07 09:38:00|1233.3|1231.8|1233.3|1231.5|1233.3|1231.8|1233.3|1231.5|3
1646645890000|2022-03-07 09:38:10||1231.3||1231.5||1231.8||1231.3|2
1646645900000|2022-03-07 09:38:20|1233|1231.8|1233|1231.5|1233|1231.8|1233|1231.5|1
1646645910000|2022-03-07 09:38:30|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|18
1646645920000|2022-03-07 09:38:40|1235.3|1233|1235.3|1233.8|1235.3|1233.8|1235.3|1233|7
1646645930000|2022-03-07 09:38:50|1235.5||1235.5||1235.5||1235.5||7
1646645950000|2022-03-07 09:39:10||1234||1234||1234||1234|1
1646645960000|2022-03-07 09:39:20|1234.5|1233.8|1234.3|1232.3|1234.5|1233.8|1234.3|1231.5|73
1646645970000|2022-03-07 09:39:30|1234|1231.3|1233.5|1231.5|1234|1231.5|1233.5|1231.3|4
1646645980000|2022-03-07 09:39:40||1231.8||1231.8||1231.8||1231.8|0
1646645990000|2022-03-07 09:39:50|1234|1232.3|1233.5|1231.8|1234|1232.3|1233.5|1231.8|3
1646646000000|2022-03-07 09:40:00|1233.3|1232|1234.5|1232.5|1234.5|1232.5|1232.8|1231.3|31
1646646010000|2022-03-07 09:40:10|1234.3|1232.8|1235.5|1233.8|1235.5|1233.8|1234.3|1232.8|10
1646646020000|2022-03-07 09:40:20|1235.3|1234|1234.3|1232|1235.3|1234|1234.3|1232|10
1646646030000|2022-03-07 09:40:30|1234|1232.3|1234|1232|1234|1232.3|1234|1232|0
1646646040000|2022-03-07 09:40:40|1233.8|1231.5|1234|1232.3|1234|1232.3|1233.5|1231.5|3
1646646050000|2022-03-07 09:40:50|1234.3|1232.5|1234.3|1232.3|1234.3|1232.5|1234.3|1232.3|1
1646646060000|2022-03-07 09:41:00|1234||1234||1234||1234||2
1646646070000|2022-03-07 09:41:10|1235.3|1233.3|1235.3|1233|1235.3|1233.3|1235.3|1233|13
1646646080000|2022-03-07 09:41:20|1234.8|1232.8|1234.5|1232.8|1234.8|1232.8|1234.5|1232.8|1
1646646090000|2022-03-07 09:41:30||1232.5||1233||1233||1232.5|1
1646646100000|2022-03-07 09:41:40|1234.8|1233.3|1235.5|1233.8|1235.5|1233.8|1234.8|1233.3|18
1646646110000|2022-03-07 09:41:50||1234||1234||1234||1234|11
1646646120000|2022-03-07 09:42:00||1234.3||1233.8||1234.3||1233.8|3
1646646130000|2022-03-07 09:42:10|1234.5|1234.3|1234|1232|1234.5|1234.3|1233.8|1232|20
1646646140000|2022-03-07 09:42:20|1233.3|1231.5|1233.3|1231.5|1233.3|1231.8|1233.3|1231.5|12
1646646150000|2022-03-07 09:42:30||1231.8||1231.5||1231.8||1231.5|3
1646646160000|2022-03-07 09:42:40|1233|1231.8|1233|1230.8|1233|1231.8|1233|1230.8|2
1646646170000|2022-03-07 09:42:50|1232.8|1231.3|1232.8|1230.8|1232.8|1231.3|1232.8|1230.8|2
1646646180000|2022-03-07 09:43:00|1233|1231.3|1233.3|1231.8|1233.3|1231.8|1233|1231.3|5
1646646190000|2022-03-07 09:43:10|1232.8|1230.8|1232.3|1230.8|1232.8|1230.8|1232|1230|6
1646646200000|2022-03-07 09:43:20|1232||1232||1232||1232||0
1646646210000|2022-03-07 09:43:30|1232.3|1230.5|1233.8|1232.3|1234|1232.5|1232.3|1230.5|34
1646646220000|2022-03-07 09:43:40|1234|1232|1233|1231.3|1234|1232|1233|1231|21
1646646230000|2022-03-07 09:43:50|1232.3|1231|1232|1230.3|1232.3|1231|1232|1230|8
1646646240000|2022-03-07 09:44:00|1232.3|1230.8|1232.5|1231|1232.5|1231|1232.3|1230.8|15
1646646250000|2022-03-07 09:44:10|1232.3|1230.5|1232.5|1230.8|1232.5|1230.8|1232.3|1230.5|10
1646646260000|2022-03-07 09:44:20|1232.3|1230.3|1232.3|1230.5|1232.3|1230.5|1232.3|1230.3|1
1646646270000|2022-03-07 09:44:30|1232.5|1230.3|1232.8|1231|1233|1231|1232.5|1230.3|7
1646646280000|2022-03-07 09:44:40|||||||||1
1646646290000|2022-03-07 09:44:50|1233|1231.5|1232.8|1231.3|1233.3|1231.5|1232.8|1231.3|11
1646646300000|2022-03-07 09:45:00|1232.5|1231|1232.5|1231|1232.5|1231|1232.5|1231|4
1646646310000|2022-03-07 09:45:10||1230.8||1230.8||1230.8||1230.8|1
1646646320000|2022-03-07 09:45:20|1232.3|1230.3|1232.5|1231|1232.5|1231.3|1232|1230.3|11
1646646330000|2022-03-07 09:45:30|1232.8|1231.3|1232.8|1231|1232.8|1231.3|1232.8|1231|5
1646646340000|2022-03-07 09:45:40|1232.3||1232.3||1232.3||1232.3||22
1646646350000|2022-03-07 09:45:50|1231.8|1230.3|1232|1230.5|1232|1230.5|1231.5|1230.3|19
1646646360000|2022-03-07 09:46:00|1231.8|1230.3|1231.8|1230.3|1232|1230.3|1231.5|1230.3|11
1646646370000|2022-03-07 09:46:10|1231.5|1230|1231|1229.5|1231.5|1230|1231|1229.5|16
1646646380000|2022-03-07 09:46:20|1230.8|1228.8|1230|1228.5|1230.8|1228.8|1230|1228.5|14
1646646390000|2022-03-07 09:46:30|1229.8|1228.3|1228.5|1227|1229.8|1228.3|1228.5|1227|15
1646646400000|2022-03-07 09:46:40|1228.3|1227.3|1228.5|1227.3|1228.5|1227.3|1228.3|1227|17
1646646410000|2022-03-07 09:46:50|1228.3|1227|1228.3|1227|1228.3|1227.3|1228.3|1227|1
1646646420000|2022-03-07 09:47:00|1228|1226.5|1228.8|1227.3|1228.8|1227.3|1228|1226.5|34
1646646430000|2022-03-07 09:47:10|1228.5|1227|1228.3|1227|1228.5|1227|1228.3|1227|13
1646646440000|2022-03-07 09:47:20|1228.5|1226.8|1228.5|1226.8|1228.5|1226.8|1228.5|1226.8|8
1646646450000|2022-03-07 09:47:30|1228.3|1227|1228.5|1226.8|1228.5|1227|1228|1226.8|9
1646646460000|2022-03-07 09:47:40|1228.3|1227|1228.3|1226.8|1228.3|1227|1228|1226.8|9
1646646470000|2022-03-07 09:47:50|1228|1227|1228.5|1227.3|1228.8|1227.5|1228|1226.8|21
1646646480000|2022-03-07 09:48:00|1228.3|1227|1228|1226.5|1228.3|1227|1228|1226.5|3
1646646490000|2022-03-07 09:48:10|1227.8|1226.3|1228.5|1226.5|1228.8|1227|1227.5|1226.3|21
1646646500000|2022-03-07 09:48:20|1228.3|1226.3|1227.8|1226|1228.5|1226.8|1227.8|1226|12
1646646510000|2022-03-07 09:48:30|1227.3|1225.8|1227|1225.5|1227.3|1225.8|1227|1225.5|6
1646646520000|2022-03-07 09:48:40|1226.8|1225.3|1226.8|1225.3|1226.8|1225.5|1226.5|1225|8
1646646530000|2022-03-07 09:48:50|1226.5|1225|1226|1224.5|1226.8|1225.3|1226|1224.5|15
1646646540000|2022-03-07 09:49:00|1225.8|1224.3|1225.5|1223.8|1225.8|1224.3|1225.5|1223.8|16
1646646550000|2022-03-07 09:49:10|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|1225.5|1224|10
1646646560000|2022-03-07 09:49:20|1225.5|1224|1225.3|1223.5|1225.5|1224|1225.3|1223.5|10
1646646570000|2022-03-07 09:49:30||1223.8||1223.8||1224||1223.8|3
1646646580000|2022-03-07 09:49:40|1225|1223.5|1224.8|1223.3|1225|1223.8|1224.8|1223|12
1646646590000|2022-03-07 09:49:50|1224.3|1223|1223.3|1221.5|1224.3|1223|1223.3|1221.5|15
1646646600000|2022-03-07 09:50:00|1223.5|1221.8|1224.8|1223.3|1225.3|1223.5|1223.5|1221.8|35
1646646610000|2022-03-07 09:50:10||1223||1223||1223||1222.5|0
1646646620000|2022-03-07 09:50:20|1225.3|1223.3|1226.3|1224.5|1226.5|1224.8|1225.3|1223.3|28
1646646630000|2022-03-07 09:50:30|1226|1224.3|1227.5|1225.8|1227.5|1225.8|1225.8|1224.3|24
1646646640000|2022-03-07 09:50:40|1227.3|1225.5|1226|1224.3|1227.3|1225.5|1226|1224.3|17
1646646650000|2022-03-07 09:50:50|1225.8|1224|1225.8|1223.8|1225.8|1224|1225.8|1223.8|1
1646646660000|2022-03-07 09:51:00|1225.3|1224|1225.3|1223.5|1226|1224.3|1225.3|1223.3|31
1646646670000|2022-03-07 09:51:10||1223.8||1223.8||1223.8||1223.5|0
1646646680000|2022-03-07 09:51:20|||||||||2
1646646690000|2022-03-07 09:51:30|1227|1225|1225.8|1224.3|1227|1225|1225.8|1224.3|25
1646646700000|2022-03-07 09:51:40|||||||||6
1646646710000|2022-03-07 09:51:50|1226.8|1225|1226.8|1225.3|1227.5|1225.5|1226.8|1225|43
1646646720000|2022-03-07 09:52:00|1226.5|1225.5|1226.5|1224.8|1226.5|1225.5|1226.5|1224.8|4
1646646730000|2022-03-07 09:52:10|1226.3||1226.3||1226.3||1226.3||0
1646646740000|2022-03-07 09:52:20|1226|1224.5|1225.8|1224.3|1226|1224.5|1225.8|1224.3|12
1646646750000|2022-03-07 09:52:30|1226|1224.5|1226.5|1225|1227|1225|1226|1224.5|14
1646646760000|2022-03-07 09:52:40|1226.3|1224.8|1226.3|1224.8|1226.5|1224.8|1225.8|1224.3|18
1646646770000|2022-03-07 09:52:50||1224.5||1224.5||1224.5||1224.5|5
1646646780000|2022-03-07 09:53:00|1226|1224.3|1226.5|1224.8|1226.5|1224.8|1225.8|1224.3|9
1646646790000|2022-03-07 09:53:10|1225.8|1224.3|1225.8|1224.3|1226.5|1224.3|1225.5|1224.3|11
1646646800000|2022-03-07 09:53:20|||||||||3
1646646810000|2022-03-07 09:53:30|1226|1224.5|1226|1224.5|1226|1224.5|1226|1224.5|7
1646646820000|2022-03-07 09:53:40|1225.8|1224.3|1226|1224.3|1226|1224.3|1225.8|1224.3|3
1646646830000|2022-03-07 09:53:50|1225.8||1225.5||1225.8||1225.5||36
1646646840000|2022-03-07 09:54:00|1225.3|1223.5|1224.3|1222.8|1225.3|1223.5|1224|1222.8|13
1646646850000|2022-03-07 09:54:10|1224|1222.3|1223.5|1221.8|1224|1222.3|1223.5|1221.8|4
1646646860000|2022-03-07 09:54:20|1223.3|1222|1223|1221.3|1223.3|1222|1223|1221.3|13
1646646870000|2022-03-07 09:54:30|1222.8|1221.5|1222.5|1220.8|1222.8|1221.8|1222.5|1220.8|5
1646646880000|2022-03-07 09:54:40|1222|1220.5|1222|1220.3|1222.3|1220.5|1221.8|1220.3|7
1646646900000|2022-03-07 09:55:00|1221.5|1220.5|1220.3|1218.8|1221.5|1220.5|1220.3|1218.8|25
1646646910000|2022-03-07 09:55:10|1219.8|1218.3|1220|1218.3|1220|1218.5|1219.8|1218.3|17
1646646930000|2022-03-07 09:55:30|1219.5||1219.5||1219.5||1219.5||58
1646646940000|2022-03-07 09:55:40|1220.8|1219.3|1220.8|1218.8|1220.8|1219.3|1220.8|1218.8|42
1646646950000|2022-03-07 09:55:50||1219||1218.8||1219||1218.8|0
1646646960000|2022-03-07 09:56:00||1219||1219||1219.5||1219|3
1646646970000|2022-03-07 09:56:10|1221|1218.8|1221|1219.5|1221|1219.5|1221|1218.8|15
1646646980000|2022-03-07 09:56:20|1220.8|1219.3|1220.8|1219.3|1221|1219.5|1220.8|1219.3|2
1646646990000|2022-03-07 09:56:30|1220.5|1218.8|1221.8|1220.3|1222|1220.3|1220.5|1218.5|9
1646647000000|2022-03-07 09:56:40|1222.5|1220.8|1224.3|1222|1224.3|1222.5|1222.5|1220.8|50
1646647010000|2022-03-07 09:56:50|1225|1223|1227.5|1225.8|1227.5|1226|1224.5|1223|50
1646647020000|2022-03-07 09:57:00|1228|1226|1228.5|1226.8|1229|1227.3|1228|1226|10
1646647030000|2022-03-07 09:57:10|1228.3|1226|1227|1225|1228.3|1226|1226.8|1224.8|10
1646647040000|2022-03-07 09:57:20|1226.8|1225.3|1226|1224|1226.8|1225.3|1226|1224|4
1646647050000|2022-03-07 09:57:30|1225|1223|1225|1223|1225|1223|1225|1222.8|3
1646647060000|2022-03-07 09:57:40|1226|1224.3|1225.8|1224|1226|1224.3|1225.8|1223.8|31
1646647070000|2022-03-07 09:57:50|1225.3|1223.8|1224.3|1222.8|1225.3|1223.8|1224.3|1222.8|8
1646647080000|2022-03-07 09:58:00|1224|1222|1225.3|1223|1225.8|1224|1224|1222|27
1646647090000|2022-03-07 09:58:10|1225|1223.3|1225|1222.8|1225|1223.3|1225|1222.8|4
1646647100000|2022-03-07 09:58:20|1224.5|1222|1223.8|1222|1224.5|1222.5|1223.8|1222|67
1646647110000|2022-03-07 09:58:30|1224|1222.3|1225|1223.3|1225.3|1223.3|1224|1222.3|19
1646647120000|2022-03-07 09:58:40|1224.8|1223|1225|1223.5|1225|1223.5|1224.8|1222.8|4
1646647130000|2022-03-07 09:58:50|1225.5|1224|1224.8|1223.3|1225.5|1224|1224.8|1223.3|5
1646647140000|2022-03-07 09:59:00|1224.3|1222.3|1225|1223|1225|1223|1224.3|1222|141
1646647150000|2022-03-07 09:59:10|1224.8|1222.8|1223.8|1222|1224.8|1223.3|1223.8|1222|17
1646647160000|2022-03-07 09:59:20|1223.5|1221.8|1222.8|1220.8|1223.5|1222|1222.8|1220.8|9
1646647170000|2022-03-07 09:59:30||1221||1220.8||1221||1220.8|2
1646647180000|2022-03-07 09:59:40|1222.5|1221|1222.5|1220.8|1222.5|1221|1222.5|1220.8|1
1646647190000|2022-03-07 09:59:50|1221.8|1220|1220|1218|1221.8|1220|1220|1217.8|34
1646647200000|2022-03-07 10:00:00|1221|1217.8|1221|1218.8|1221|1219|1221|1217.8|9
1646647210000|2022-03-07 10:00:10||1219||1218.8||1219.3||1218.8|1
1646647220000|2022-03-07 10:00:20|1220.5|1218.5|1220.3|1218.8|1220.5|1218.8|1220.3|1218.5|32
1646647230000|2022-03-07 10:00:30|1220.5|1219|1221|1219.3|1221|1219.3|1220.5|1219|7
1646647240000|2022-03-07 10:00:40|1219.5|1217.3|1218.8|1217|1219.5|1217.3|1218.5|1216.5|22
1646647250000|2022-03-07 10:00:50|1219|1217.5|1218.3|1216.5|1219.3|1217.5|1218|1216.5|11
1646647260000|2022-03-07 10:01:00|1218.5|1216.8|1217.5|1216|1218.5|1216.8|1217.3|1215.5|15
1646647270000|2022-03-07 10:01:10|1218.3|1215.8|1218.5|1216.5|1218.8|1217.3|1218.3|1215.8|11
1646647280000|2022-03-07 10:01:20|||||||||6
1646647290000|2022-03-07 10:01:30|1218.3|1216.3|1218.5|1216.8|1218.5|1216.8|1218|1216.3|2
1646647300000|2022-03-07 10:01:40|1218.8|1217|1219|1217.5|1219.3|1217.5|1218.8|1217|11
1646647310000|2022-03-07 10:01:50|1219.5|1217.8|1219.5|1217.8|1219.5|1217.8|1219.5|1217.8|1
1646647320000|2022-03-07 10:02:00|1219.3|1217.3|1218.8|1217.3|1219.3|1217.5|1218.8|1217.3|4
1646647330000|2022-03-07 10:02:10|1218.5|1217|1218.8|1217|1218.8|1217|1218.5|1216.5|7
1646647340000|2022-03-07 10:02:20||1216.8||1216.8||1217||1216.8|2
1646647350000|2022-03-07 10:02:30|1218.5|1217|1218.5|1216.5|1218.5|1217|1218.5|1216.5|16
1646647360000|2022-03-07 10:02:40|1218.3|1216.8|1217.8|1216.3|1218.5|1216.8|1217.8|1216.3|3
1646647370000|2022-03-07 10:02:50||1215.5||1215.5||1215.8||1215.5|4
1646647380000|2022-03-07 10:03:00|1218|1215.8|1218.3|1216.8|1218.3|1216.8|1218|1215.8|21
1646647390000|2022-03-07 10:03:10|1219.3|1217.5|1219.3|1217.8|1219.3|1217.8|1219.3|1217.5|83
1646647400000|2022-03-07 10:03:20|1219|1216.8|1218.3|1216.3|1219|1216.8|1218.3|1216.3|29
1646647410000|2022-03-07 10:03:30|1217.8|1216|1217.5|1215.8|1217.8|1216.3|1217.5|1215.8|2
1646647420000|2022-03-07 10:03:40|1217.3|1215.3|1216.8|1215.5|1217.3|1215.5|1216.8|1215|17
1646647430000|2022-03-07 10:03:50|1217|1215.3|1215.3|1213.5|1217|1215.5|1215|1213.3|20
1646647440000|2022-03-07 10:04:00|1215|1213.3|1216.3|1214.5|1216.3|1214.5|1215|1213.3|9
1646647450000|2022-03-07 10:04:10|1218|1216.3|1217.8|1216|1218.5|1216.3|1217.8|1216|22
1646647460000|2022-03-07 10:04:20|1217.3|1215.3|1216.5|1215|1217.3|1215.3|1216.5|1214.8|0
1646647470000|2022-03-07 10:04:30|1216.8|1214.5|1216.8|1215|1216.8|1215|1216.8|1214.5|3
1646647480000|2022-03-07 10:04:40|1216.5|1214.8|1216.5|1214.8|1216.5|1214.8|1216.5|1214.8|0
1646647490000|2022-03-07 10:04:50|1216|1214|1216.5|1214.3|1216.5|1214.5|1215.8|1214|2
1646647500000|2022-03-07 10:05:00|1216.3|1214|1215.5|1213.5|1216.3|1214.3|1215.5|1213.5|12
1646647510000|2022-03-07 10:05:10|||||||||2
1646647520000|2022-03-07 10:05:20|1215.3|1213|1215|1213|1215.3|1213|1215|1213|7
1646647530000|2022-03-07 10:05:30|1214.8|1212.5|1213.8|1212|1214.8|1212.5|1213.8|1212|4
1646647540000|2022-03-07 10:05:40|1215.5|1212.3|1215.5|1213.8|1215.5|1213.8|1215.3|1212.3|10
1646647550000|2022-03-07 10:05:50|1215.3|1213.5|1214.5|1212.3|1215.3|1213.5|1214.5|1212.3|9
1646647560000|2022-03-07 10:06:00|1214|1212|1213.3|1211.8|1214|1212|1213.3|1211.5|9
1646647570000|2022-03-07 10:06:10|1213.5|1212|1213.5|1212.3|1213.5|1212.3|1213.5|1212|6
1646647580000|2022-03-07 10:06:20|1215.5|1213|1214.8|1212.5|1215.5|1213|1214.5|1212.5|6
1646647590000|2022-03-07 10:06:30|1214.3|1212.3|1214.3|1212.3|1214.3|1212.3|1214.3|1212.3|3
1646647600000|2022-03-07 10:06:40|1214||1214||1214||1214||0
1646647610000|2022-03-07 10:06:50|1213.5|1211.3|1213.8|1211.5|1213.8|1211.5|1213|1211.3|21
1646647620000|2022-03-07 10:07:00|1213.5|1211|1213|1210.8|1213.8|1211|1212.8|1210.8|6
1646647630000|2022-03-07 10:07:10|1212.8|1210.5|1212.3|1210.5|1212.8|1210.5|1212.3|1210.5|0
1646647640000|2022-03-07 10:07:20|1212.8|1210.8|1213.8|1211.8|1213.8|1212|1212.8|1210.8|11
1646647650000|2022-03-07 10:07:30|1213.5|1212|1214.3|1212.8|1214.8|1213|1213.5|1212|40
1646647660000|2022-03-07 10:07:40|1213.5|1211.8|1212.5|1211|1214|1212.3|1212.5|1210.8|27
1646647670000|2022-03-07 10:07:50|1212.3|1210.5|1213.5|1211.5|1213.5|1211.8|1212.3|1210.5|9
1646647680000|2022-03-07 10:08:00|1213|1211.3|1212.3|1210.5|1213|1211.3|1212.3|1210.5|1
1646647690000|2022-03-07 10:08:10|1210.8|1209.3|1210.8|1209|1211|1209.3|1210.8|1209|12
1646647700000|2022-03-07 10:08:20|1210.5|1209.3|1209.5|1207.5|1210.5|1209.3|1209.5|1207.5|88
1646647710000|2022-03-07 10:08:30|1209.3||1209.3||1209.3||1209.3||3
1646647720000|2022-03-07 10:08:40|1209.5|1207.8|1209.3|1207.5|1209.5|1207.8|1209.3|1207.5|1
1646647730000|2022-03-07 10:08:50||1207.8||1207.5||1207.8||1207.5|3
1646647740000|2022-03-07 10:09:00|1209.5|1208|1210.8|1208.8|1211|1208.8|1209.5|1207.8|7
1646647750000|2022-03-07 10:09:10|1211|1209|1211.8|1209.8|1211.8|1209.8|1210.5|1209|6
1646647760000|2022-03-07 10:09:20|1211.5|1210.3|1211.5|1209.8|1211.5|1210.3|1211.5|1209.8|7
1646647770000|2022-03-07 10:09:30||1209.5||1209.8||1209.8||1209.3|2
1646647780000|2022-03-07 10:09:40|1213|1209.5|1212.5|1211|1213|1211.3|1212.5|1209.5|29
1646647790000|2022-03-07 10:09:50|1212.3|1210|1211|1209.3|1212.5|1210|1211|1209.3|49
1646647800000|2022-03-07 10:10:00|1210.8|1208.8|1211.3|1209.5|1211.3|1209.5|1210.3|1208.5|16
1646647810000|2022-03-07 10:10:10|1211.5|1209.8|1211.5|1209.8|1212|1210.3|1211.5|1209.8|14
1646647820000|2022-03-07 10:10:20|1210.8|1209|1210.8|1209.3|1210.8|1209.3|1210.8|1209|6
1646647830000|2022-03-07 10:10:30|1211|1209.5|1211|1209.3|1211|1209.5|1210.8|1209.3|5
1646647840000|2022-03-07 10:10:40|1211.8|1209.5|1211.5|1209.8|1211.8|1210.3|1211.5|1209.3|5
1646647850000|2022-03-07 10:10:50|1211|1209.5|1211|1209.5|1211|1209.8|1211|1209.5|1
1646647860000|2022-03-07 10:11:00|1211.5|1210|1211.8|1210|1211.8|1210|1211.5|1210|10
1646647870000|2022-03-07 10:11:10|1211.5|1209.5|1211.3|1209.5|1211.5|1209.5|1211.3|1209.5|11
1646647880000|2022-03-07 10:11:20|1211.5|1209.8|1211.5|1210|1211.5|1210|1211.3|1209.5|31
1646647890000|2022-03-07 10:11:30|1211.3|1209.5|1210.3|1208.3|1211.3|1209.5|1210.3|1208.3|14
1646647900000|2022-03-07 10:11:40|1210||1210||1210||1210||0
1646647910000|2022-03-07 10:11:50|1210.3|1208.5|1210.3|1208.5|1210.3|1208.5|1210.3|1208.5|4
1646647920000|2022-03-07 10:12:00||1208.3||1208.3||1208.3||1208.3|1
1646647930000|2022-03-07 10:12:10|1209.5|1208|1209.5|1207.5|1209.5|1208|1209.5|1207.5|9
1646647940000|2022-03-07 10:12:20|1209|1207.3|1209|1207|1209|1207.5|1209|1207|8
1646647950000|2022-03-07 10:12:30|1208.5|1207.5|1209.5|1207.5|1209.5|1207.5|1208.5|1207.3|22
1646647960000|2022-03-07 10:12:40|1209.3|1207|1209.3|1207|1209.5|1207.8|1209.3|1206.8|3
1646647970000|2022-03-07 10:12:50|1209|1206.5|1208.3|1206|1209|1206.5|1208.3|1206|1
1646647980000|2022-03-07 10:13:00|1208.5|1206.8|1209.3|1207.8|1209.5|1208|1208.3|1206|47
1646647990000|2022-03-07 10:13:10|1210.5|1207.3|1210.8|1209|1210.8|1209|1210.5|1207.3|21
1646648000000|2022-03-07 10:13:20|1210.5|1208.8|1211.5|1209.8|1211.8|1209.8|1210.5|1208.8|7
1646648010000|2022-03-07 10:13:30|1211.3|1209.3|1210.5|1208.8|1211.8|1209.3|1210.5|1208.8|23
1646648020000|2022-03-07 10:13:40|1209.8|1207.8|1209.8|1208|1210|1208.3|1209.8|1207.8|23
1646648040000|2022-03-07 10:14:00||1207.8||1207.8||1207.8||1207.8|0
1646648050000|2022-03-07 10:14:10|1210.3|1207.5|1210.8|1208.5|1210.8|1208.5|1210.3|1207.5|15
1646648060000|2022-03-07 10:14:20||1208.8||1208.8||1208.8||1208.8|3
1646648070000|2022-03-07 10:14:30|1211.5|1210|1211.5|1209.8|1211.5|1210|1211.3|1209.8|7
1646648080000|2022-03-07 10:14:40|1211.3|1210.5|1212.3|1210.5|1212.3|1210.5|1211.3|1210.5|3
1646648090000|2022-03-07 10:14:50|1212.5||1212.5||1212.5||1212.5||5
1646648100000|2022-03-07 10:15:00|1212.8|1210.8|1212.8|1211|1212.8|1211.3|1212.5|1210.8|12
1646648110000|2022-03-07 10:15:10|1212.3|1210.5|1211|1209|1212.3|1210.5|1211|1208.8|4
1646648120000|2022-03-07 10:15:20|1210.8|1208.8|1211|1208.8|1211.3|1209|1210.8|1208.8|6
1646648130000|2022-03-07 10:15:30|1211.3|1209|1211|1209.3|1211.3|1209.3|1210.5|1208.8|12
1646648140000|2022-03-07 10:15:40|1211.3|1209.5|1212.3|1210.5|1212.3|1210.5|1211.3|1209.3|2
1646648150000|2022-03-07 10:15:50|1212|1210.3|1211.5|1209.8|1212|1210.3|1211.5|1209.8|3
1646648160000|2022-03-07 10:16:00|1211.8|1210|1211.8|1210|1212|1210.5|1211.8|1210|6
1646648170000|2022-03-07 10:16:10||1209.8||1210||1210||1209.8|0
1646648180000|2022-03-07 10:16:20|1212|1210.3|1211.5|1210|1212|1210.3|1211.5|1209.8|3
1646648190000|2022-03-07 10:16:30|1211.8|1210.3|1211.8|1210.3|1212.3|1210.5|1211.5|1210.3|5
1646648200000|2022-03-07 10:16:40|1211.5|1210|1211.5|1210|1211.5|1210|1211.5|1209.8|11
1646648210000|2022-03-07 10:16:50|1211.3|1209.8|1211.3|1209.8|1211.3|1209.8|1211.3|1209.8|8
1646648220000|2022-03-07 10:17:00|1211|1209.5|1210.5|1209|1211|1209.5|1210.5|1209|6
1646648230000|2022-03-07 10:17:10|1211|1209.5|1211|1209.5|1211.3|1209.5|1211|1209.5|4
1646648240000|2022-03-07 10:17:20|1211.3|1210|1211.8|1210|1211.8|1210|1211.3|1210|4
1646648250000|2022-03-07 10:17:30|1212.3|1210.8|1212.8|1211.3|1213|1211.3|1212.3|1210.8|52
1646648260000|2022-03-07 10:17:40|1213|1211|1214|1212|1214|1212|1212.3|1210.8|30
1646648270000|2022-03-07 10:17:50|1213.8|1211.8|1213.8|1212|1214|1212|1213.8|1211.8|3
1646648280000|2022-03-07 10:18:00|1214|1212.3|1215|1212.5|1215.3|1212.5|1213.8|1212.3|46
1646648290000|2022-03-07 10:18:10|1215.8|1213|1215|1213.3|1215.8|1213.3|1215|1213|10
1646648300000|2022-03-07 10:18:20||1213||1213||1213||1213|18
1646648310000|2022-03-07 10:18:30|1214.8||1214.8||1214.8||1214.8||1
1646648320000|2022-03-07 10:18:40|1215|1213.8|1216|1214|1216.3|1214|1215|1213.8|10
1646648330000|2022-03-07 10:18:50|1216.3||1216.5||1216.5||1216.3||0
1646648340000|2022-03-07 10:19:00|1216.3||1216.5||1216.5||1216.3||3
1646648350000|2022-03-07 10:19:10|1217|1214.3|1217|1214.3|1217|1214.3|1217|1214.3|1
1646648360000|2022-03-07 10:19:20|1216.8|1214.5|1217|1214.5|1217|1214.5|1216.3|1214.5|7
1646648370000|2022-03-07 10:19:30|1216.8|1214|1215.3|1213.5|1216.8|1214|1215.3|1213.5|21
1646648380000|2022-03-07 10:19:40|1214.5|1213|1214.5|1213|1214.5|1213|1214.5|1212.8|20
1646648390000|2022-03-07 10:19:50|1215.3||1215.3||1215.3||1215.3||1
1646648400000|2022-03-07 10:20:00|1215||1214.8||1215.3||1214.8||0
1646648410000|2022-03-07 10:20:10|1215.3||1215.3||1215.3||1215.3||1
1646648420000|2022-03-07 10:20:20|1215||1215||1215||1215||0
1646648430000|2022-03-07 10:20:30|1214.8||1214.8||1215||1214.8||0
1646648440000|2022-03-07 10:20:40|||||||||8
1646648450000|2022-03-07 10:20:50|1215.5|1213.3|1215.5|1213.5|1215.5|1213.5|1215.3|1213|4
1646648460000|2022-03-07 10:21:00|||||||||3
1646648470000|2022-03-07 10:21:10|1216.3||1216.3||1216.3||1216.3||1
1646648480000|2022-03-07 10:21:20|1216|1214.3|1216.3|1214.5|1216.3|1214.5|1216|1214.3|0
1646648490000|2022-03-07 10:21:30|1216.8|1215.5|1217.5|1215.5|1217.5|1215.5|1216.8|1215.5|11
1646648500000|2022-03-07 10:21:40|1217.3|1215.8|1218|1215.8|1218|1215.8|1217.3|1215.8|3
1646648510000|2022-03-07 10:21:50|1218.3|1216.5|1219.5|1217.8|1219.5|1217.8|1218.3|1216.5|10
1646648520000|2022-03-07 10:22:00|1219.8|1218.3|1221|1219.3|1221|1219.3|1219.8|1218.3|24
1646648530000|2022-03-07 10:22:10|1221.8|1220.3|1222|1220|1222.3|1220.3|1221.5|1219.5|55
1646648540000|2022-03-07 10:22:20|1221.8|1219.5|1221.3|1219.5|1221.8|1219.5|1221.3|1219.5|0
1646648550000|2022-03-07 10:22:30|1220.8|1219|1219.8|1218.3|1221.3|1219|1219.8|1218.3|6
1646648560000|2022-03-07 10:22:40|1220|1218|1220|1218.3|1220.3|1218.3|1219.5|1218|4
1646648570000|2022-03-07 10:22:50|1219.8|1218|1219.5|1217.8|1220|1218|1219.5|1217.8|4
1646648580000|2022-03-07 10:23:00|1219.3|1218.5|1219.8|1218.5|1219.8|1218.5|1219.3|1218.5|7
1646648590000|2022-03-07 10:23:10|1219.5|1217.8|1219|1217.5|1219.8|1218|1219|1217|10
1646648600000|2022-03-07 10:23:20|1219.5||1219.3||1219.5||1219.3||2
1646648610000|2022-03-07 10:23:30|1219||1219||1219||1219||2
1646648620000|2022-03-07 10:23:40|||||||||2
1646648630000|2022-03-07 10:23:50|1219.5|1218|1220.3|1218.8|1221|1218.8|1219.5|1218|18
1646648640000|2022-03-07 10:24:00|1220.5|1219.5|1221.8|1220|1221.8|1220.3|1220.5|1219.5|7
1646648650000|2022-03-07 10:24:10|1222.3|1220.5|1222.3|1220|1222.3|1220.5|1222|1219.5|13
1646648660000|2022-03-07 10:24:20|1223.3|1221.5|1223.3|1221.5|1223.3|1221.5|1223|1221.5|64
1646648670000|2022-03-07 10:24:30|1223||1223.3||1223.5||1223||8
1646648680000|2022-03-07 10:24:40|1223|1220.3|1222.5|1220.5|1223|1220.5|1222.5|1220.3|99
1646648690000|2022-03-07 10:24:50|1222|1221|1222.8|1221|1222.8|1221|1222|1220.8|6
1646648700000|2022-03-07 10:25:00|1223.5|1220.8|1223.5|1221.8|1223.8|1222.3|1223.5|1220.8|43
1646648710000|2022-03-07 10:25:10|1223.3|1221|1222.3|1220.5|1223.3|1221|1222.3|1220.5|132
1646648720000|2022-03-07 10:25:20|1222.8|1220.8|1222.8|1221|1222.8|1221|1222.8|1220.8|4
1646648730000|2022-03-07 10:25:30|1223|1221.3|1222.8|1221.3|1223|1221.5|1222.5|1221.3|4
1646648740000|2022-03-07 10:25:40|1223|1221.5|1223.5|1222|1223.5|1222|1223|1221.5|9
1646648750000|2022-03-07 10:25:50|1223.3|1221.8|1223.3|1221.8|1223.3|1222|1223.3|1221.8|13
1646648760000|2022-03-07 10:26:00|1223|1221.5|1221.5|1220|1223|1221.5|1221.5|1220|18
1646648770000|2022-03-07 10:26:10|1221|1219.8|1221.5|1219.8|1221.5|1219.8|1220.8|1219|89
1646648780000|2022-03-07 10:26:20|1221.3|1220|1221.5|1220|1221.5|1220|1221.3|1220|2
1646648790000|2022-03-07 10:26:30|1221|1219.5|1223.8|1222|1223.8|1222|1220.8|1219.3|35
1646648800000|2022-03-07 10:26:40|1224|1222.3|1224|1222.3|1224|1222.5|1223.8|1222.3|3
1646648810000|2022-03-07 10:26:50|1223.8|1222.5|1226|1224.5|1226.3|1224.8|1223.8|1222.5|32
1646648820000|2022-03-07 10:27:00|1225.8|1224.3|1226.8|1225.3|1227|1225.5|1225.5|1224.3|16
1646648830000|2022-03-07 10:27:10|1227|1225|1226.5|1225|1227|1225|1226.5|1225|16
1646648840000|2022-03-07 10:27:20|1226.8||1226.5||1226.8||1226.5||20
1646648850000|2022-03-07 10:27:30|1226.8|1225.3|1224.8|1223.3|1226.8|1225.3|1224.8|1223.3|96
1646648860000|2022-03-07 10:27:40|1225.8|1223|1225.8|1224.3|1225.8|1224.3|1225.5|1223|8
1646648870000|2022-03-07 10:27:50|1226.8|1224|1228.5|1226.5|1229.3|1227.5|1226.5|1224|22
1646648880000|2022-03-07 10:28:00|1229|1227|1229|1227.3|1229|1227.8|1228.8|1227|12
1646648890000|2022-03-07 10:28:10|1228.5|1227|1228|1226.3|1228.5|1227.5|1228|1226.3|3
1646648900000|2022-03-07 10:28:20|1227.8|1226|1227.5|1226|1228.3|1226.5|1227.5|1226|8
1646648910000|2022-03-07 10:28:30|1226.3|1225.8|1225.3|1223.8|1226.3|1225.8|1225|1223.3|21
1646648920000|2022-03-07 10:28:40|1224.3|1222.5|1226.3|1224.8|1226.3|1224.8|1224.3|1222.5|49
1646648930000|2022-03-07 10:28:50|||||||||1
1646648940000|2022-03-07 10:29:00|1226|1224.3|1224|1222.5|1226.3|1224.5|1224|1222.5|61
1646648950000|2022-03-07 10:29:10|1223.8|1222.3|1222|1220|1223.8|1222.3|1221.8|1220|31
1646648960000|2022-03-07 10:29:20|1222.5|1221|1224.5|1222.5|1224.5|1222.5|1222.5|1221|25
1646648970000|2022-03-07 10:29:30|1225.3|1222.8|1225.3|1223.5|1226|1224.3|1225.3|1222.8|61
1646648980000|2022-03-07 10:29:40|1225.5||1225||1225.5||1225||1
1646648990000|2022-03-07 10:29:50|1224.3|1222.5|1224|1222.3|1224.3|1222.5|1223.8|1221.8|56
1646649000000|2022-03-07 10:30:00|1223.3|1221.3|1224.5|1223|1224.5|1223|1222.8|1221|24
1646649010000|2022-03-07 10:30:10|1224.8|1223.5|1225|1223.5|1225|1223.5|1224.8|1223.3|1
1646649020000|2022-03-07 10:30:20|1225.5|1223.8|1225.3|1223.5|1225.5|1223.8|1225.3|1223.5|28
1646649030000|2022-03-07 10:30:30|1225|1223.8|1225.5|1224|1225.5|1224|1225|1223.8|6
1646649040000|2022-03-07 10:30:40|1226.3|1224.8|1226.5|1225|1226.5|1225|1226.3|1224.8|5
1646649050000|2022-03-07 10:30:50|1227|1225.5|1227.8|1226|1228.3|1226.3|1227|1225.5|15
1646649060000|2022-03-07 10:31:00|||||||||4
1646649070000|2022-03-07 10:31:10|1227.5||1227.5||1227.5||1227.5||1
1646649080000|2022-03-07 10:31:20|1227.3|1225.8|1226.5|1224.8|1227.3|1225.8|1226.3|1224.8|15
1646649090000|2022-03-07 10:31:30|1226.3|1224.5|1225.8|1224|1226.3|1224.8|1225.8|1224|11
1646649100000|2022-03-07 10:31:40||1223.5||1223.5||1223.5||1223.5|1
1646649110000|2022-03-07 10:31:50||1223.8||1223.8||1223.8||1223.8|0
1646649120000|2022-03-07 10:32:00|1225|1223.3|1224.8|1222.8|1225|1223.3|1224.8|1222.8|2
1646649130000|2022-03-07 10:32:10||1223||1223||1223.3||1223|1
1646649140000|2022-03-07 10:32:20||1222.8||1223||1223||1222.8|0
1646649150000|2022-03-07 10:32:30||1222.8||1223||1223||1222.8|2
1646649160000|2022-03-07 10:32:40||1222.8||1223.3||1223.3||1222.8|0
1646649170000|2022-03-07 10:32:50|1223.8|1223|1223.8|1221.3|1225|1223|1223.8|1221.3|64
1646649180000|2022-03-07 10:33:00|1224.3|1221.5|1224.3|1222|1224.3|1222|1224.3|1221.3|10
1646649190000|2022-03-07 10:33:10||1222.3||1222.3||1222.3||1222|0
1646649200000|2022-03-07 10:33:20|1224.8|1222.5|1224.8|1223|1224.8|1223|1224.8|1222.5|2
1646649210000|2022-03-07 10:33:30|1225|1223.3|1225.3|1223.8|1225.3|1223.8|1225|1223.3|7
1646649220000|2022-03-07 10:33:40|1225.8|1224|1225.8|1224.3|1225.8|1224.3|1225.5|1224|7
1646649230000|2022-03-07 10:33:50|1225.5|1224.5|1225.8|1223.8|1226.3|1224.8|1225.5|1223.8|10
1646649240000|2022-03-07 10:34:00|1225.3|1223|1225.3|1223.3|1225.3|1223.3|1224.8|1223|0
1646649250000|2022-03-07 10:34:10|1225.5|1223.8|1225.8|1223.8|1225.8|1223.8|1225.5|1223.8|8
1646649260000|2022-03-07 10:34:20|1225.5||1226||1226||1225.5||1
1646649270000|2022-03-07 10:34:30|1226.3|1224|1227.3|1225.8|1227.3|1225.8|1226.3|1224|13
1646649280000|2022-03-07 10:34:40|1227|1225.5|1227|1225.8|1227.3|1225.8|1227|1225.5|23
1646649290000|2022-03-07 10:34:50|1227.5||1227.3||1228||1227.3||6
1646649300000|2022-03-07 10:35:00|1226.8|1225|1228.3|1226.8|1228.8|1227.3|1226.3|1224.5|7
1646649310000|2022-03-07 10:35:10|1228|1226.5|1228|1226.3|1228.3|1226.8|1228|1226.3|6
1646649320000|2022-03-07 10:35:20|1227.8|1226.5|1227.8|1225.8|1227.8|1226.5|1227.3|1225.5|3
1646649330000|2022-03-07 10:35:30|1227.5|1225.5|1227.3|1225.5|1227.5|1225.5|1227.3|1225.5|0
1646649340000|2022-03-07 10:35:40|1227|1225|1227.8|1226|1227.8|1226|1227|1225|3
1646649350000|2022-03-07 10:35:50|1227.5|1225.8|1227.3|1225.5|1227.8|1225.8|1227.3|1225.5|3
1646649360000|2022-03-07 10:36:00||1225||1225.8||1225.8||1225|4
1646649370000|2022-03-07 10:36:10|1227.8|1226|1227.8|1226|1227.8|1226|1227.8|1226|1
1646649380000|2022-03-07 10:36:20|1227.5|1225.8|1228.5|1226.3|1228.5|1226.3|1227.5|1225.8|2
1646649390000|2022-03-07 10:36:30|1228.3|1226.8|1228.3|1226.5|1228.3|1226.8|1228.3|1226.5|1
1646649410000|2022-03-07 10:36:50|1228.8|1226.8|1228.5|1227|1228.8|1227|1228.5|1226.8|4
1646649420000|2022-03-07 10:37:00|1228.3|1226.5|1228|1226.5|1228.5|1226.5|1228|1226.5|1
1646649430000|2022-03-07 10:37:10|1227|1225.3|1227.5|1225.3|1227.5|1225.5|1227|1225.3|2
1646649440000|2022-03-07 10:37:20|1227.8|1225.5|1227.5|1225.8|1227.8|1226|1227.5|1225.5|0
1646649450000|2022-03-07 10:37:30|||||||||1
1646649460000|2022-03-07 10:37:40|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|3
1646649470000|2022-03-07 10:37:50|1227.5|1225.8|1227.5|1225.8|1227.5|1225.8|1227.5|1225.8|3
1646649480000|2022-03-07 10:38:00|1227.8|1226.5|1228.8|1227|1228.8|1227.5|1227.8|1226.5|14
1646649490000|2022-03-07 10:38:10|1228.5|1226.3|1228|1226.3|1228.5|1226.3|1228|1226.3|0
1646649500000|2022-03-07 10:38:20|||||||||2
1646649510000|2022-03-07 10:38:30|1228.8|1226.5|1228.8|1227|1228.8|1227|1228.8|1226.5|4
1646649520000|2022-03-07 10:38:40|1228.3|1226.3|1227.5|1225.8|1228.3|1226.3|1227.5|1225.8|1
1646649530000|2022-03-07 10:38:50|1226.5|1225.5|1226.5|1224.8|1226.5|1225.5|1226.5|1224.8|3
1646649540000|2022-03-07 10:39:00|1226.3|1224.5|1225.3|1223.3|1226.3|1224.5|1225.3|1223.3|7
1646649550000|2022-03-07 10:39:10|1224.3|1222.5|1224.3|1222|1224.3|1222.5|1224.3|1222|13
1646649560000|2022-03-07 10:39:20|1224|1221.5|1223.3|1221.8|1224|1221.8|1222.5|1220.8|23
1646649570000|2022-03-07 10:39:30|||||||||1
1646649580000|2022-03-07 10:39:40|1222.5|1220.8|1222.5|1220.8|1222.5|1221|1222.5|1220.8|13
1646649590000|2022-03-07 10:39:50|||||||||3
1646649600000|2022-03-07 10:40:00|1222|1220.3|1220|1218|1222|1220.3|1220|1218|17
1646649610000|2022-03-07 10:40:10|1219.8|1217.8|1219.5|1217.8|1219.8|1217.8|1219.5|1217.8|10
1646649620000|2022-03-07 10:40:20|1220|1218|1219.5|1217.5|1220|1218|1219.5|1217.5|15
1646649630000|2022-03-07 10:40:30|||||||||1
1646649640000|2022-03-07 10:40:40|1219.8|1218|1220.5|1218.5|1220.5|1218.5|1219.8|1217.5|35
1646649650000|2022-03-07 10:40:50|1219.8|1218.3|1219.8|1217.8|1219.8|1218.3|1219.8|1217.8|13
1646649660000|2022-03-07 10:41:00|1219.5|1218|1218.5|1217|1219.5|1218|1218.5|1217|11
1646649670000|2022-03-07 10:41:10|1218.3|1216.8|1218.5|1216.8|1218.5|1217|1218.3|1216.5|23
1646649680000|2022-03-07 10:41:20|1219|1217|1218.3|1216.8|1219|1217.5|1218.3|1216.8|20
1646649690000|2022-03-07 10:41:30|1218|1216.5|1218.3|1216.5|1218.3|1216.5|1218|1216.5|4
1646649700000|2022-03-07 10:41:40||1216.8||1216.5||1216.8||1216.5|2
1646649710000|2022-03-07 10:41:50|1218|1216.3|1217|1215.5|1218|1216.3|1217|1215.5|7
1646649720000|2022-03-07 10:42:00|1216.8|1215.3|1215.8|1214.3|1216.8|1215.3|1215.8|1214.3|4
1646649730000|2022-03-07 10:42:10|1216.3|1214.5|1216.3|1214.5|1216.8|1215.3|1216.3|1214.5|28
1646649740000|2022-03-07 10:42:20|1216|1214.8|1216.3|1214.5|1216.3|1214.8|1216|1214.5|2
1646649750000|2022-03-07 10:42:30|1215.3|1213.5|1215.5|1213.8|1215.5|1213.8|1215.3|1213.5|108
1646649760000|2022-03-07 10:42:40|1216|1214.3|1215|1213.5|1216.3|1215|1215|1213.5|63
1646649770000|2022-03-07 10:42:50|||||||||46
1646649780000|2022-03-07 10:43:00|||||||||24
1646649790000|2022-03-07 10:43:10|1215.5|1214|1215.5|1214|1215.5|1214|1215.5|1214|24
1646649800000|2022-03-07 10:43:20|1215.3|1213.8|1216.5|1215|1216.5|1215|1215.3|1213.8|16
1646649810000|2022-03-07 10:43:30|1216.3|1214.8|1216.3|1214.3|1216.3|1214.8|1215.8|1214.3|19
1646649820000|2022-03-07 10:43:40|1216.5|1214.8|1216.5|1214.8|1216.8|1215|1216.3|1214.5|3
1646649830000|2022-03-07 10:43:50|1216.3|1214.5|1216.3|1214.5|1216.5|1214.8|1216.3|1214.5|2
1646649840000|2022-03-07 10:44:00|1216.8|1214.8|1217|1215.3|1217|1215.5|1216.8|1214.8|2
1646649850000|2022-03-07 10:44:10|1217.5|1215.5|1217.3|1215.5|1217.5|1215.8|1217.3|1215.5|17
1646649860000|2022-03-07 10:44:20|1217.8|1215.8|1217.8|1216|1217.8|1216|1217.8|1215.8|2
1646649870000|2022-03-07 10:44:30|1217.5||1217.5||1217.5||1217.5||3
1646649880000|2022-03-07 10:44:40|1217.3|1215.8|1217.3|1215.5|1217.3|1215.8|1217|1215.5|4
1646649890000|2022-03-07 10:44:50|1217.8|1215.8|1218|1216.5|1218|1216.5|1217.8|1215.8|14
1646649900000|2022-03-07 10:45:00|1217.8|1216.3|1218|1216.3|1218|1216.3|1217.5|1215.8|12
1646649910000|2022-03-07 10:45:10|1217.8|1216.5|1217.5|1216|1217.8|1216.5|1217.3|1215.8|6
1646649920000|2022-03-07 10:45:20|1217.8|1216.3|1216.5|1214.8|1217.8|1216.3|1216.5|1214.8|21
1646649930000|2022-03-07 10:45:30|1217.3|1215|1218.3|1216.8|1218.3|1216.8|1217.3|1215|25
1646649940000|2022-03-07 10:45:40|1218|1216.5|1218|1216.5|1218.3|1216.5|1218|1216.3|6
1646649950000|2022-03-07 10:45:50||1216.3||1216.3||1216.3||1216.3|1
1646649960000|2022-03-07 10:46:00|1217.8|1216|1217.5|1216|1217.8|1216|1217.5|1216|0
1646649970000|2022-03-07 10:46:10|1217.3|1215.8|1217.5|1216|1217.5|1216|1217|1215.5|6
1646649980000|2022-03-07 10:46:20|1217.3|1215.8|1216.3|1214.5|1217.3|1215.8|1216.3|1214.5|22
1646649990000|2022-03-07 10:46:30|1216|1215.3|1216.8|1215|1216.8|1215.3|1216|1215|6
1646650000000|2022-03-07 10:46:40|1216.3|1214.5|1216.3|1214.5|1216.3|1214.5|1216.3|1214.5|6
1646650010000|2022-03-07 10:46:50||1214.8||1214.8||1214.8||1214.8|0
1646650020000|2022-03-07 10:47:00|1216.5|1215|1216.3|1214.8|1216.5|1215.3|1216.3|1214.8|7
1646650030000|2022-03-07 10:47:10|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|2
1646650040000|2022-03-07 10:47:20|1216.3|1214.8|1216.3|1214.8|1216.5|1214.8|1216.3|1214.5|8
1646650050000|2022-03-07 10:47:30|1216.5|1215|1217.5|1215.8|1217.5|1215.8|1216.5|1215|16
1646650060000|2022-03-07 10:47:40|1217.3|1215.5|1217|1215.5|1217.3|1215.5|1216.8|1215.3|1
1646650070000|2022-03-07 10:47:50|1217.3|1215.8|1218.5|1216.8|1218.5|1216.8|1217.3|1215.8|50
1646650080000|2022-03-07 10:48:00|1218.3|1216.5|1219.5|1217.8|1219.5|1217.8|1218.3|1216.5|16
1646650090000|2022-03-07 10:48:10|1220|1218.3|1219.8|1218|1220|1218.3|1219.5|1217.8|15
1646650100000|2022-03-07 10:48:20|1219.5|1217.8|1219.5|1217.8|1219.8|1218|1219.5|1217.8|7
1646650110000|2022-03-07 10:48:30|1219.3|1218.3|1219.8|1218.3|1219.8|1218.3|1219.3|1218.3|3
1646650120000|2022-03-07 10:48:40|1220|1217.8|1220.3|1218.5|1220.3|1218.5|1219.8|1217.8|14
1646650130000|2022-03-07 10:48:50|1220|1218.3|1219.8|1218|1220|1218.3|1219.8|1217.8|9
1646650140000|2022-03-07 10:49:00|1220|1218.3|1219.5|1218|1220|1218.3|1219.5|1218|50
1646650150000|2022-03-07 10:49:10|1219.3|1218.3|1219.8|1218|1219.8|1218.3|1219.3|1218|114
1646650160000|2022-03-07 10:49:20|1219.5|1217.5|1219.8|1218.3|1219.8|1218.3|1219.3|1217.5|15
1646650170000|2022-03-07 10:49:30|1220.3|1218.8|1220.3|1218.5|1220.3|1218.8|1220.3|1218.5|6
1646650180000|2022-03-07 10:49:40|1220|1218.8|1220|1218.3|1220|1218.8|1220|1218.3|21
1646650200000|2022-03-07 10:50:00|1219.5|1218|1219.3|1217.8|1219.5|1218.3|1219.3|1217.5|15
1646650210000|2022-03-07 10:50:10|1218.5|1217.5|1218.3|1216.8|1218.5|1217.5|1218.3|1216.8|18
1646650220000|2022-03-07 10:50:20|1218.5|1217|1218.5|1216.8|1218.5|1217|1218.5|1216.8|8
1646650230000|2022-03-07 10:50:30|1219|1217|1220.3|1218.3|1220.3|1218.5|1219|1216.8|21
1646650240000|2022-03-07 10:50:40|1220|1218.5|1219.8|1218|1220|1218.5|1219.8|1218|10
1646650250000|2022-03-07 10:50:50|1219.5|1217.8|1219|1217.3|1219.5|1218|1219|1217.3|1
1646650260000|2022-03-07 10:51:00|1218.8|1217|1217.5|1216|1218.8|1217|1217.5|1216|8
1646650270000|2022-03-07 10:51:10|1217.8|1216.3|1218.3|1216.5|1218.3|1216.8|1217.8|1216.3|11
1646650280000|2022-03-07 10:51:20|1218|1216.3|1217.8|1216.3|1218|1216.3|1217.8|1216.3|0
1646650290000|2022-03-07 10:51:30|1217.5|1215.8|1217.3|1215.8|1217.5|1215.8|1217.3|1215.8|15
1646650300000|2022-03-07 10:51:40|1217.8|1216|1217.8|1216|1217.8|1216|1217.8|1216|7
1646650310000|2022-03-07 10:51:50||1215.8||1215.8||1215.8||1215.8|1
1646650320000|2022-03-07 10:52:00|1217.5|1216|1217.5|1215.8|1217.5|1216|1217.5|1215.8|0
1646650330000|2022-03-07 10:52:10|1217.3|1215.3|1217|1215.3|1217.3|1215.3|1217|1215.3|0
1646650340000|2022-03-07 10:52:20|1216.8|1215.5|1216.5|1215|1217|1215.5|1216.5|1215|19
1646650350000|2022-03-07 10:52:30|1216.3|1214.5|1215.8|1214|1216.3|1214.5|1215.8|1214|4
1646650360000|2022-03-07 10:52:40|1216|1214.3|1216.8|1215|1216.8|1215.3|1216|1214.3|11
1646650370000|2022-03-07 10:52:50|1217.3|1215.5|1217.8|1216.3|1218|1216.3|1217.3|1215.5|127
1646650380000|2022-03-07 10:53:00|1218.5|1217|1218.8|1217|1218.8|1217|1218.3|1216.5|11
1646650390000|2022-03-07 10:53:10|1218.5|1216.8|1217.3|1215.5|1218.5|1216.8|1217.3|1215.5|7
1646650400000|2022-03-07 10:53:20|1217.8|1216|1217.8|1216|1217.8|1216.3|1217.8|1216|5
1646650410000|2022-03-07 10:53:30|1218|1216.3|1217.5|1216|1218|1216.5|1217.5|1216|1
1646650420000|2022-03-07 10:53:40|1217.8||1217.8||1217.8||1217.8||0
1646650430000|2022-03-07 10:53:50|1217.5|1215.8|1217.5|1215.8|1217.5|1216|1217.5|1215.8|2
1646650450000|2022-03-07 10:54:10||1216||1216||1216.3||1216|0
1646650460000|2022-03-07 10:54:20|1218|1216.3|1218.5|1216.8|1218.8|1216.8|1218|1216.3|13
1646650470000|2022-03-07 10:54:30|||||||||4
1646650490000|2022-03-07 10:54:50||1217||1216.8||1217||1216.8|2
1646650500000|2022-03-07 10:55:00|1218.8|1217.5|1219.3|1217.5|1219.3|1217.8|1218.8|1217.5|5
1646650510000|2022-03-07 10:55:10|1219|1217.3|1219|1217.3|1219|1217.3|1219|1217.3|1
1646650520000|2022-03-07 10:55:20|1219.3|1217.8|1219.3|1217.8|1219.3|1218|1219|1217.5|18
1646650530000|2022-03-07 10:55:30|1219.5|1218|1219.5|1218|1219.5|1218|1219.5|1217.8|1
1646650540000|2022-03-07 10:55:40|1219.8|1218.3|1220.5|1219|1220.5|1219|1219.8|1218.3|6
1646650550000|2022-03-07 10:55:50||1218.8||1219||1219||1218.8|26
1646650560000|2022-03-07 10:56:00||1219.3||1218.8||1219.3||1218.8|17
1646650570000|2022-03-07 10:56:10|||||||||1
1646650580000|2022-03-07 10:56:20||1219||1218.8||1219||1218.8|9
1646650590000|2022-03-07 10:56:30||1219||1219||1219||1219|8
1646650600000|2022-03-07 10:56:40||1219.3||1219.3||1219.3||1219.3|14
1646650610000|2022-03-07 10:56:50||1219||1219||1219||1219|3
1646650620000|2022-03-07 10:57:00|1220|1218.8|1220|1218.5|1220|1218.8|1220|1218.5|3
1646650630000|2022-03-07 10:57:10|1219.8|1218.3|1219.8|1218.3|1219.8|1218.3|1219.8|1218|3
1646650640000|2022-03-07 10:57:20|1219.5|1218|1219.5|1217.8|1219.5|1218.3|1219.5|1217.8|0
1646650650000|2022-03-07 10:57:30|1219|1217.5|1218|1216.5|1219|1217.5|1218|1216.5|14
1646650660000|2022-03-07 10:57:40|1217.8|1216.3|1217.8|1216.3|1218|1216.5|1217.8|1216.3|7
1646650670000|2022-03-07 10:57:50|1217.5|1216|1217.5|1216|1217.5|1216|1217.5|1216|2
1646650680000|2022-03-07 10:58:00|1217.3|1215.8|1216.3|1214.8|1217.3|1216|1216|1214.5|15
1646650690000|2022-03-07 10:58:10|1216|1214.5|1216.3|1214.8|1216.8|1215|1216|1214.5|18
1646650700000|2022-03-07 10:58:20|1216.5|1215|1216.3|1214.5|1216.5|1215|1215.8|1214.5|37
1646650710000|2022-03-07 10:58:30|1216.8|1214.8|1216.5|1215|1216.8|1215.5|1216.5|1214.8|6
1646650730000|2022-03-07 10:58:50|1216.8|1215.3|1216.3|1214.8|1217|1215.5|1216.3|1214.8|33
1646650740000|2022-03-07 10:59:00|1216|1214.5|1216|1214.5|1216.3|1214.8|1216|1214.5|24
1646650750000|2022-03-07 10:59:10|1216.3||1216||1216.3||1216||43
1646650760000|2022-03-07 10:59:20|1216.3||1216.3||1216.3||1216||10
1646650770000|2022-03-07 10:59:30|1216|1214.8|1215.8|1214.5|1216.3|1214.8|1215.8|1214.5|51
1646650780000|2022-03-07 10:59:40|1216|1214.8|1216|1214.5|1216|1214.8|1215.8|1214.5|72
1646650790000|2022-03-07 10:59:50|1215.8|1214.8|1217.3|1215.8|1217.3|1215.8|1215.8|1214.8|19
1646650800000|2022-03-07 11:00:00|1217.5|1216|1219|1217.5|1219.3|1217.8|1217.5|1216|18
1646650810000|2022-03-07 11:00:10|1219.3|1217.8|1219.3|1217.8|1219.5|1218|1219.3|1217.8|7
1646650820000|2022-03-07 11:00:20|1219|1217.5|1216.8|1215|1219.3|1217.5|1216.8|1215|31
1646650830000|2022-03-07 11:00:30|1216|1214.5|1216|1214.5|1216.3|1215|1215.8|1214.5|27
1646650840000|2022-03-07 11:00:40|1215.8|1214.8|1216.3|1214.5|1216.3|1214.8|1215.8|1214.5|11
1646650850000|2022-03-07 11:00:50|1215.8||1216||1216||1215.8||0
1646650860000|2022-03-07 11:01:00|1216.3|1214.8|1216.3|1214.8|1216.3|1214.8|1216.3|1214.8|3
1646650870000|2022-03-07 11:01:10|1216.5|1215|1216|1214.8|1217.3|1215.8|1216|1214.5|16
1646650880000|2022-03-07 11:01:20|1216.3|1214.5|1216.5|1215|1216.5|1215|1216|1214.5|5
1646650890000|2022-03-07 11:01:30|1216.8|1215.3|1217|1215.8|1217.3|1215.8|1216.5|1215|4
1646650900000|2022-03-07 11:01:40|1217.3|1215.5|1217.3|1215.8|1217.3|1215.8|1217|1215.5|2
1646650910000|2022-03-07 11:01:50|1217|1215.5|1216.8|1215.3|1217|1215.8|1216.8|1215|0
1646650920000|2022-03-07 11:02:00|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|0
1646650930000|2022-03-07 11:02:10|1216.3|1214.8|1216|1214.5|1216.3|1214.8|1216|1214.5|1
1646650940000|2022-03-07 11:02:20|1216.3|1214.8|1216.3|1214.8|1216.5|1215|1216.3|1214.8|7
1646650950000|2022-03-07 11:02:30|1216.5|1215|1216|1214.8|1216.5|1215|1216|1214.5|4
1646650960000|2022-03-07 11:02:40|1215.8|1214.5|1215|1213.5|1215.8|1214.8|1215|1213.5|26
1646650970000|2022-03-07 11:02:50|1215.3||1215.3||1215.3||1215.3||2
1646650980000|2022-03-07 11:03:00|1214.8|1213.3|1213.5|1212|1214.8|1213.3|1213.3|1211.5|42
1646650990000|2022-03-07 11:03:10||1211.8||1212||1212||1211.8|21
1646651000000|2022-03-07 11:03:20|1213.8|1212.5|1214.3|1212.5|1214.3|1212.5|1213.8|1212.5|12
1646651010000|2022-03-07 11:03:30|1215|1213.5|1216|1214.3|1216|1214.3|1215|1213.5|17
1646651020000|2022-03-07 11:03:40|1215.8|1214.5|1216|1214.8|1216|1214.8|1215.5|1214.3|2
1646651030000|2022-03-07 11:03:50|1216.5|1215|1216.3|1214.8|1216.5|1215|1216.3|1214.8|19
1646651040000|2022-03-07 11:04:00|1216|1214.5|1216|1214.5|1216|1214.8|1216|1214.5|0
1646651050000|2022-03-07 11:04:10||1214.8||1214.5||1214.8||1214.5|0
1646651060000|2022-03-07 11:04:20|1215.8|1214.3|1214.8|1213.3|1215.8|1214.3|1214.8|1213.3|7
1646651070000|2022-03-07 11:04:30|1214.3|1212.8|1211.5|1209.8|1214.3|1212.8|1211.5|1209.8|26
1646651080000|2022-03-07 11:04:40|1212|1210|1212.5|1211|1212.5|1211|1212|1209.8|11
1646651090000|2022-03-07 11:04:50|1212.8|1211.5|1213.8|1212|1214|1212.3|1212.8|1211.5|4
1646651100000|2022-03-07 11:05:00|1214|1212.5|1214|1212.5|1214.3|1212.8|1214|1212.5|1
1646651110000|2022-03-07 11:05:10|1214.5|1213|1215.5|1213.8|1215.5|1213.8|1214.5|1213|7
1646651120000|2022-03-07 11:05:20|1215.3|1213.3|1216.5|1215|1216.5|1215|1215.3|1213.3|13
1646651130000|2022-03-07 11:05:30|1216.8|1214.8|1216.3|1214.5|1216.8|1215|1216.3|1214.5|6
1646651140000|2022-03-07 11:05:40|1216|1215.5|1217.3|1215.8|1217.3|1215.8|1216|1215.5|22
1646651150000|2022-03-07 11:05:50|1217.8|1216.5|1217.8|1216.3|1218|1216.5|1217.8|1216|16
1646651160000|2022-03-07 11:06:00|1218|1215.3|1217.3|1215.3|1218|1215.5|1217|1215.3|15
1646651170000|2022-03-07 11:06:10|1217.5|1215.5|1217.5|1215.8|1217.5|1215.8|1217.3|1215.5|0
1646651180000|2022-03-07 11:06:20|1218||1217.8||1218||1217.8||2
1646651190000|2022-03-07 11:06:30|1218|1216|1219.3|1217.5|1219.3|1217.5|1218|1216|4
1646651210000|2022-03-07 11:06:50|1219|1217.3|1219|1217.5|1219.3|1217.5|1218.8|1217|6
1646651220000|2022-03-07 11:07:00|1219.3|1217.8|1219.8|1218|1219.8|1218|1219|1217.8|92
1646651230000|2022-03-07 11:07:10|1219.3|1217.5|1219.8|1218|1219.8|1218|1219.3|1217.5|3
1646651240000|2022-03-07 11:07:20|1219.5|1217.8|1219.5|1217.8|1219.8|1217.8|1219.3|1217.8|5
1646651250000|2022-03-07 11:07:30|1219.3|1218|1219.3|1217.5|1219.3|1218|1219.3|1217.5|11
1646651260000|2022-03-07 11:07:40|1219|1216.8|1218.5|1216.8|1219|1217|1218.3|1216.8|14
1646651280000|2022-03-07 11:08:00|1217.5|1216.3|1218|1216.5|1218|1216.5|1217.5|1216.3|8
1646651290000|2022-03-07 11:08:10|1217.8|1216.3|1217.8|1216|1219.3|1217.8|1217.8|1216|31
1646651300000|2022-03-07 11:08:20|1217.5|1215.8|1218.3|1216.8|1218.5|1216.8|1217.5|1215.8|16
1646651310000|2022-03-07 11:08:30|1218|1216.5|1218|1216.3|1218|1216.5|1218|1216.3|0
1646651320000|2022-03-07 11:08:40|1218.3|1216.8|1217.5|1215.8|1218.3|1216.8|1217.5|1215.8|4
1646651330000|2022-03-07 11:08:50|1217.3||1217.3||1217.3||1217.3||7
1646651340000|2022-03-07 11:09:00|1217|1215.3|1217.5|1215.8|1217.8|1216.3|1217|1215.3|7
1646651350000|2022-03-07 11:09:10|1217.3|1216|1217.5|1215.8|1218|1216.3|1217.3|1215.8|3
1646651360000|2022-03-07 11:09:20|1217|1216|1218|1216.3|1218|1216.3|1217|1215.5|26
1646651370000|2022-03-07 11:09:30|1217.8|1215.3|1217.3|1215.5|1217.8|1215.8|1217.3|1215.3|1
1646651390000|2022-03-07 11:09:50|1217|1215.3|1217|1215.3|1217|1215.3|1217|1215.3|5
1646651400000|2022-03-07 11:10:00|1216.5|1214.8|1217.8|1216|1218.5|1216.8|1216.5|1214.8|13
1646651410000|2022-03-07 11:10:10|1217.5|1216.3|1217.5|1215.8|1217.5|1216.3|1217.5|1215.8|1
1646651420000|2022-03-07 11:10:20|1217|1215.3|1216.8|1215|1217|1215.3|1216.8|1215|0
1646651430000|2022-03-07 11:10:30|1216.5||1216.5||1216.5||1216.5||0
1646651440000|2022-03-07 11:10:40|1217|1215.5|1217.5|1216.3|1217.8|1216.3|1217|1215.5|8
1646651450000|2022-03-07 11:10:50|1217.8||1217.8||1217.8||1217.8||0
1646651460000|2022-03-07 11:11:00|1217.5|1215.8|1217.5|1215.8|1217.5|1215.8|1217.5|1215.8|3
1646651470000|2022-03-07 11:11:10||1216||1215.8||1216||1215.8|4
1646651480000|2022-03-07 11:11:20|1217.8|1216.3|1218.5|1217|1218.5|1217|1217.5|1215.8|20
1646651490000|2022-03-07 11:11:30|1218.3|1216.8|1217.8|1216.3|1218.5|1217|1217.8|1216.3|7
1646651500000|2022-03-07 11:11:40|1218|1216.5|1217.5|1215.8|1218.3|1216.5|1217.5|1215.8|0
1646651510000|2022-03-07 11:11:50|1217.3|1215.3|1217|1215.3|1217.3|1215.5|1216.8|1215.3|1
1646651520000|2022-03-07 11:12:00|1216.8|1215.8|1217.3|1215.8|1217.3|1215.8|1216.8|1215.8|1
1646651530000|2022-03-07 11:12:10|1217|1215.3|1216.8|1215.3|1217|1215.5|1216.8|1215.3|21
1646651540000|2022-03-07 11:12:20|1217|1215|1216.8|1215.3|1217|1215.5|1216.8|1215|3
1646651550000|2022-03-07 11:12:30|1217|1215.5|1217.5|1215.8|1217.8|1216.3|1217|1215.5|6
1646651560000|2022-03-07 11:12:40|1217.8|1216|1218.3|1216.8|1218.5|1217|1217.8|1216|19
1646651570000|2022-03-07 11:12:50|1218|1216.3|1218|1216.5|1218|1216.8|1217.8|1216.3|1
1646651580000|2022-03-07 11:13:00|1217.8|1215.8|1217|1215.3|1218|1215.8|1217|1215|4
1646651590000|2022-03-07 11:13:10|1216.8|1215|1216.5|1215|1216.8|1215.3|1216.5|1215|2
1646651600000|2022-03-07 11:13:20|1216.3|1214.8|1216.3|1214.3|1216.3|1214.8|1216|1214.3|2
1646651610000|2022-03-07 11:13:30|1215.3|1213.3|1215.3|1213.5|1215.8|1214|1215.3|1213.3|19
1646651620000|2022-03-07 11:13:40|1215.5|1213.3|1216.3|1214.8|1216.5|1214.8|1215.5|1213.3|15
1646651630000|2022-03-07 11:13:50|1216|1214|1216.5|1214.8|1216.5|1214.8|1215.8|1214|3
1646651640000|2022-03-07 11:14:00|1216.3|1214.3|1216.5|1214.8|1216.8|1215.3|1216|1214.3|3
1646651650000|2022-03-07 11:14:10|1216.8|1215.3|1216.8|1215.3|1216.8|1215.3|1216.8|1215|5
1646651660000|2022-03-07 11:14:20||1215||1215.3||1215.3||1215|1
1646651670000|2022-03-07 11:14:30|1217.3|1215.8|1216.5|1214.8|1217.5|1215.8|1216.5|1214.8|5
1646651680000|2022-03-07 11:14:40|1216|1214.5|1215.3|1213.5|1216|1214.5|1215.3|1213.5|2
1646651690000|2022-03-07 11:14:50|1215|1213.8|1215|1213.3|1215|1213.8|1215|1213.3|5
1646651700000|2022-03-07 11:15:00|1214.8|1213.8|1215.5|1214|1215.5|1214|1214.8|1213.8|5
1646651710000|2022-03-07 11:15:10|1216.5|1214.8|1216.8|1215|1216.8|1215.3|1216.5|1214.8|3
1646651720000|2022-03-07 11:15:20|1217|1215.3|1215.5|1213.8|1217.8|1216|1215.5|1213.8|10
1646651730000|2022-03-07 11:15:30|1215.8|1214.3|1215|1213.3|1216|1214.3|1215|1213.3|7
1646651740000|2022-03-07 11:15:40|1214.8||1214.8||1214.8||1214.8||3
1646651750000|2022-03-07 11:15:50|1214|1212.3|1214.5|1212.8|1214.5|1213|1214|1212.3|8
1646651760000|2022-03-07 11:16:00|1214.8|1213|1216.8|1215|1216.8|1215|1214.8|1213|15
1646651770000|2022-03-07 11:16:10|1216.5|1214.8|1215.8|1213.8|1216.5|1214.8|1215.8|1213.8|1
1646651780000|2022-03-07 11:16:20|1216.5|1214|1216.5|1214.5|1216.5|1214.5|1216.5|1214|0
1646651790000|2022-03-07 11:16:30|1215.8|1214.3|1216.8|1215.3|1216.8|1215.3|1215.8|1214.3|1
1646651800000|2022-03-07 11:16:40|1216.5|1214.5|1215.3|1213.5|1216.5|1214.5|1215.3|1213.5|15
1646651810000|2022-03-07 11:16:50|1215.5|1213.8|1217|1215.3|1217|1215.3|1215.3|1213.5|13
1646651820000|2022-03-07 11:17:00|1217.3|1216.3|1217.3|1215.3|1218.3|1216.3|1217.3|1215.3|9
1646651830000|2022-03-07 11:17:10|1217|1214.3|1216|1214.5|1217|1214.8|1216|1214.3|5
1646651840000|2022-03-07 11:17:20|1215.8|1214|1215.8|1214|1215.8|1214.3|1215.5|1214|17
1646651850000|2022-03-07 11:17:30|1215.5|1213.5|1215|1213.5|1215.8|1213.5|1215|1213.5|4
1646651860000|2022-03-07 11:17:40|1215.3|1213|1214.8|1213|1215.3|1213|1214.8|1213|4
1646651870000|2022-03-07 11:17:50|1214.5|1212.8|1214.8|1213|1214.8|1213.3|1214.5|1212.8|4
1646651890000|2022-03-07 11:18:10|1215.3|1212.8|1215.3|1213.5|1215.3|1213.5|1215.3|1212.8|5
1646651900000|2022-03-07 11:18:20|1215|1213|1215.3|1213.5|1215.3|1213.5|1215|1213|0
1646651910000|2022-03-07 11:18:30|1215|1213|1215|1213.3|1215.3|1213.5|1215|1213|0
1646651920000|2022-03-07 11:18:40|1215.3|1213.5|1215.3|1213.5|1215.3|1213.5|1215|1213.3|0
1646651930000|2022-03-07 11:18:50|1215.5|1214.3|1215.8|1214|1216|1214.3|1215.5|1214|4
1646651940000|2022-03-07 11:19:00|1216|1214.3|1216|1214.3|1216|1214.3|1216|1214.3|0
1646651950000|2022-03-07 11:19:10|1215.8|1215.3|1217.3|1215.8|1217.3|1215.8|1215.8|1215.3|12
1646651960000|2022-03-07 11:19:20|1217|1215.5|1216.3|1214.5|1217|1215.5|1216.3|1214.5|5
1646651970000|2022-03-07 11:19:30|1216|1214.8|1216.5|1214.5|1216.5|1215|1216|1214.5|3
1646651980000|2022-03-07 11:19:40|1216.3||1216.3||1216.3||1216.3||0
1646651990000|2022-03-07 11:19:50|1216.8|1215.5|1217.5|1215.5|1217.8|1216|1216.8|1215.5|9
1646652000000|2022-03-07 11:20:00|1217.3|1216|1216.8|1215|1217.3|1216|1216.8|1215|2
1646652010000|2022-03-07 11:20:10|1216.3|1214.5|1216.3|1214.5|1216.3|1214.8|1216.3|1214.5|1
1646652020000|2022-03-07 11:20:20|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|5
1646652030000|2022-03-07 11:20:30|1216.3|1214.5|1215|1213.3|1216.3|1214.5|1215|1213|1
1646652040000|2022-03-07 11:20:40|1215.3|1213|1215.3|1213.5|1215.3|1213.5|1215.3|1213|4
1646652060000|2022-03-07 11:21:00|1216.3|1213.8|1215.5|1213.5|1216.3|1214.5|1215.5|1213.5|5
1646652070000|2022-03-07 11:21:10|1216.3|1213.8|1216.3|1214.3|1216.3|1214.5|1216.3|1213.8|1
1646652080000|2022-03-07 11:21:20|1215.8|1214.5|1216.3|1214.3|1216.3|1214.5|1215.8|1214.3|7
1646652090000|2022-03-07 11:21:30|1216|1214.5|1215.5|1213.5|1216.3|1214.8|1215.5|1213.5|1
1646652100000|2022-03-07 11:21:40|1215|1213.3|1215|1213.3|1215|1213.3|1215|1213.3|0
1646652110000|2022-03-07 11:21:50|1214.8|1213|1216.3|1214.3|1216.3|1214.3|1214.8|1213|16
1646652120000|2022-03-07 11:22:00|1215.5|1213.5|1215.5|1213.5|1215.5|1213.5|1215.5|1213.5|1
1646652130000|2022-03-07 11:22:10||1213.8||1213.5||1214||1213.5|1
1646652140000|2022-03-07 11:22:20|1215.3|1213.8|1215.5|1214|1215.5|1214|1215.3|1213.8|2
1646652150000|2022-03-07 11:22:30||1213.8||1214||1214||1213.8|1
1646652160000|2022-03-07 11:22:40|1216.5|1215|1217.5|1215.8|1217.8|1215.8|1216.5|1215|18
1646652170000|2022-03-07 11:22:50|1217.8|1215.3|1216.5|1215|1217.8|1215.3|1216.5|1215|7
1646652180000|2022-03-07 11:23:00|1217|1214.8|1216.8|1214.8|1217|1215.3|1216.8|1214.8|0
1646652190000|2022-03-07 11:23:10|1217|1215.3|1216.8|1214.8|1217|1215.3|1216.8|1214.8|2
1646652200000|2022-03-07 11:23:20|1217|1215|1216.8|1214.8|1217|1215|1216.8|1214.8|0
1646652220000|2022-03-07 11:23:40|1217|1215.3|1217|1215.3|1217|1215.3|1217|1215.3|2
1646652230000|2022-03-07 11:23:50||1215||1215||1215||1214.8|2
1646652240000|2022-03-07 11:24:00|1217.8|1215.8|1217.5|1215.8|1217.8|1215.8|1217.5|1215.8|15
1646652250000|2022-03-07 11:24:10|1217.8|1215.5|1217.5|1215.5|1217.8|1215.5|1217.5|1215.5|4
1646652260000|2022-03-07 11:24:20|1217.8|1215.8|1218.5|1216.8|1218.5|1216.8|1217.8|1215.8|5
1646652270000|2022-03-07 11:24:30|1218.3|1217|1218.3|1216.3|1218.3|1217|1218.3|1216.3|3
1646652280000|2022-03-07 11:24:40|1218|1216.8|1218.8|1217.3|1219.3|1217.3|1218|1216.8|6
1646652290000|2022-03-07 11:24:50|1219|1217.5|1219.3|1217.5|1219.5|1217.5|1218.8|1217.5|4
1646652300000|2022-03-07 11:25:00|1218.8|1217|1219.3|1217.8|1219.3|1217.8|1218.5|1216.8|4
1646652310000|2022-03-07 11:25:10|1219.5||1219.5||1219.5||1219.5||3
1646652320000|2022-03-07 11:25:20|1219.8|1218|1219.8|1217.8|1220|1218.3|1219.8|1217.8|3
1646652330000|2022-03-07 11:25:30|1220|1218.3|1219.5|1217.8|1220|1218.3|1219.5|1217.8|1
1646652340000|2022-03-07 11:25:40|1219.8|1218.3|1219.8|1218.3|1219.8|1218.3|1219.5|1217.8|2
1646652350000|2022-03-07 11:25:50|1219.5|1217.8|1219.8|1218.3|1219.8|1218.3|1219.5|1217.8|2
1646652360000|2022-03-07 11:26:00|1219.5|1217.8|1219.8|1218.3|1219.8|1218.3|1219.5|1217.8|3
1646652370000|2022-03-07 11:26:10|1219.5|1217.8|1219|1217.3|1219.5|1217.8|1219|1217.3|1
1646652380000|2022-03-07 11:26:20||1217.5||1217.5||1217.5||1217.5|2
1646652390000|2022-03-07 11:26:30||1217.3||1217.3||1217.3||1217.3|2
1646652400000|2022-03-07 11:26:40|1218.5|1217|1218.5|1216.8|1218.5|1217|1218.5|1216.8|2
1646652410000|2022-03-07 11:26:50|1218.3|1217|1218.3|1216.8|1218.3|1217|1218.3|1216.8|1
1646652420000|2022-03-07 11:27:00||1216.5||1216.5||1216.8||1216.5|0
1646652430000|2022-03-07 11:27:10|1218.5|1216.8|1218.5|1217|1218.5|1217|1218.5|1216.8|9
1646652440000|2022-03-07 11:27:20|1220.5|1216.8|1220.3|1218.8|1220.5|1218.8|1220.3|1216.8|37
1646652450000|2022-03-07 11:27:30|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|20
1646652460000|2022-03-07 11:27:40||1219.3||1219||1219.3||1219|21
1646652470000|2022-03-07 11:27:50|1220.3|1218.8|1220.3|1218.5|1220.3|1218.8|1220.3|1218.5|10
1646652490000|2022-03-07 11:28:10|1220|1218.3|1218.8|1217|1220|1218.3|1218.8|1217|9
1646652500000|2022-03-07 11:28:20|1218.5|1217.3|1218.3|1216.8|1218.5|1217.3|1218.3|1216.8|0
1646652510000|2022-03-07 11:28:30|1217.8|1216.5|1217.8|1216|1217.8|1216.5|1217.8|1216|2
1646652520000|2022-03-07 11:28:40||1216.3||1216.3||1216.3||1216.3|0
1646652530000|2022-03-07 11:28:50|1218|1216.5|1218|1216.5|1218|1216.5|1218|1216.5|2
1646652540000|2022-03-07 11:29:00|1217.8|1216.3|1217.8|1216|1217.8|1216.3|1217.8|1216|0
1646652550000|2022-03-07 11:29:10|1218|1216.3|1218|1216.5|1218|1216.5|1218|1216|2
1646652560000|2022-03-07 11:29:20||1216.3||1216.3||1216.3||1216.3|0
1646652570000|2022-03-07 11:29:30|1218.3|1216.8|1218.3|1216.8|1218.3|1216.8|1218.3|1216.8|4
1646652580000|2022-03-07 11:29:40||1216.5||1216.5||1216.5||1216.5|0
1646652600000|2022-03-07 11:30:00|1218|1216.3|1218|1216.3|1218|1216.3|1218|1216.3|3
1646652610000|2022-03-07 11:30:10||1216.5||1216.5||1216.5||1216.3|0
1646652620000|2022-03-07 11:30:20|1218.3|1216.8|1218.3|1216.8|1218.3|1217|1218|1216.5|19
1646652630000|2022-03-07 11:30:30|1218|1216.5|1218|1216.5|1218|1216.8|1218|1216.3|15
1646652640000|2022-03-07 11:30:40|1218.3|1216.8|1217|1215.5|1218.5|1217|1217|1215.5|63
1646652650000|2022-03-07 11:30:50|1217.3|1215.3|1217.3|1215.5|1217.3|1215.5|1217.3|1215.3|10
1646652660000|2022-03-07 11:31:00|1217.5|1215.8|1217.3|1215.8|1217.8|1216.3|1217.3|1215.5|12
1646652670000|2022-03-07 11:31:10|1218|1216.3|1218.5|1217|1218.5|1217|1218|1216.3|14
1646652680000|2022-03-07 11:31:20|1218.3|1216.8|1218.3|1216.8|1218.3|1217|1218.3|1216.8|11
1646652690000|2022-03-07 11:31:30|1218|1216.5|1217.8|1216.3|1218|1217|1217.8|1216.3|5
1646652700000|2022-03-07 11:31:40|1217.5|1215.8|1217|1215.5|1217.5|1215.8|1217|1215.5|3
1646652710000|2022-03-07 11:31:50|1216.8|1215.3|1216|1214.5|1216.8|1215.3|1216|1214.5|29
1646652720000|2022-03-07 11:32:00|1215.8|1214.3|1215.5|1214|1215.8|1214.5|1215.5|1214|7
1646652730000|2022-03-07 11:32:10|1215.3|1213.8|1215|1213.5|1215.3|1213.8|1215|1213.5|1
1646652740000|2022-03-07 11:32:20|1214.8|1213.3|1214.8|1213.3|1214.8|1213.5|1214.8|1213.3|3
1646652750000|2022-03-07 11:32:30|1213.8|1212|1213|1211.5|1213.8|1212|1213|1211.5|14
1646652760000|2022-03-07 11:32:40|1212|1211.3|1214|1212.5|1214|1212.5|1211.5|1210|57
1646652770000|2022-03-07 11:32:50|1213.8|1212.3|1213|1211.5|1213.8|1212.5|1213|1211.5|15
1646652780000|2022-03-07 11:33:00|1214.8|1211.8|1215|1213.3|1215.3|1213.8|1214.8|1211.5|69
1646652790000|2022-03-07 11:33:10|1214.8|1213|1214.8|1213|1214.8|1213.3|1214.8|1213|0
1646652800000|2022-03-07 11:33:20|||||||||2
1646652810000|2022-03-07 11:33:30|1215|1213.5|1214.8|1213|1215|1213.8|1214.8|1213|9
1646652820000|2022-03-07 11:33:40|1214.5||1214.3||1214.5||1214.3||16
1646652830000|2022-03-07 11:33:50|1214.8|1213.3|1216|1214.5|1216.3|1214.5|1214.8|1213.3|28
1646652840000|2022-03-07 11:34:00|1216.5|1215|1216.3|1214.8|1216.8|1215.3|1216.3|1214.8|9
1646652850000|2022-03-07 11:34:10|1215.8|1214.5|1215.8|1214.3|1215.8|1214.5|1215.8|1214.3|4
1646652860000|2022-03-07 11:34:20||1214||1214||1214||1214|3
1646652870000|2022-03-07 11:34:30|1215.5|1213.8|1214.8|1213.3|1215.5|1213.8|1214.8|1213.3|0
1646652880000|2022-03-07 11:34:40|1214.5|1213|1214.3|1213|1214.5|1213|1214.3|1213|24
1646652890000|2022-03-07 11:34:50|||||||||29
1646652900000|2022-03-07 11:35:00|1214.5||1214.5||1214.5||1214.3||28
1646652910000|2022-03-07 11:35:10|1214.3||1214.8||1214.8||1214.3||12
1646652920000|2022-03-07 11:35:20|1215.5|1213.8|1215.3|1213.8|1215.5|1213.8|1215.3|1213.8|24
1646652930000|2022-03-07 11:35:30|1215.5|1214|1216|1214.5|1216|1214.5|1215.3|1213.3|15
1646652940000|2022-03-07 11:35:40|1217|1215.5|1218.8|1217.3|1219|1217.3|1217|1215.5|33
1646652950000|2022-03-07 11:35:50|1219|1216.8|1219|1217.3|1219|1217.3|1218.5|1216.8|4
1646652960000|2022-03-07 11:36:00|1218.8||1218.8||1218.8||1218.8||2
1646652970000|2022-03-07 11:36:10|||||||||4
1646652980000|2022-03-07 11:36:20|1218|1216.8|1217.8|1216|1218|1216.8|1217.8|1216|4
1646652990000|2022-03-07 11:36:30|1217.5|1215.8|1217.3|1215.8|1217.8|1216|1217.3|1215.8|1
1646653000000|2022-03-07 11:36:40|1216.8|1215.3|1216.8|1215.3|1217|1215.5|1216.8|1215.3|1
1646653010000|2022-03-07 11:36:50|1216.5|1214.8|1216|1214.5|1216.5|1214.8|1215.8|1214.5|5
1646653020000|2022-03-07 11:37:00|1216.3|1214.8|1216|1214.8|1216.3|1214.8|1216|1214.8|3
1646653030000|2022-03-07 11:37:10|1215.8|1214.5|1215.5|1214.3|1216|1214.5|1215.5|1214|3
1646653040000|2022-03-07 11:37:20|1215.8|1214|1217|1215.5|1217|1215.5|1215.5|1214|14
1646653050000|2022-03-07 11:37:30|1216.8|1215.3|1216.8|1215.3|1216.8|1215.3|1216.5|1215|2
1646653060000|2022-03-07 11:37:40||1215||1215||1215||1215|0
1646653070000|2022-03-07 11:37:50|1216.3|1214.8|1216.3|1214.5|1216.3|1214.8|1216.3|1214.5|29
1646653080000|2022-03-07 11:38:00||1214.8||1214.8||1214.8||1214.8|34
1646653090000|2022-03-07 11:38:10|1216.5||1216.3||1216.5||1216.3||12
1646653110000|2022-03-07 11:38:30|1216.5||1216.5||1216.5||1216.5||5
1646653140000|2022-03-07 11:39:00|1216.8|1215.3|1217.3|1215.3|1217.3|1215.3|1216.8|1215.3|4
1646653150000|2022-03-07 11:39:10|1216.8|1214.8|1216.8|1214.8|1217.3|1214.8|1216.5|1214.8|2
1646653160000|2022-03-07 11:39:20||1215.3||1215.3||1215.3||1215.3|1
1646653180000|2022-03-07 11:39:40|1216.5|1214.8|1216.5|1214.8|1216.5|1214.8|1216.5|1214.8|4
1646653190000|2022-03-07 11:39:50|1217.8|1216|1217.8|1216.3|1217.8|1216.3|1217.8|1215.8|20
1646653200000|2022-03-07 11:40:00|1217.3|1215.8|1217.8|1216|1217.8|1216|1217.3|1215.5|2
1646653210000|2022-03-07 11:40:10|1218.5|1216.3|1218.5|1216.8|1218.8|1217|1218.5|1216.3|4
1646653220000|2022-03-07 11:40:20|1218.8|1216.5|1218.8|1216.8|1218.8|1216.8|1218.3|1216.5|12
1646653230000|2022-03-07 11:40:30|1218.5|1216.3|1217.3|1215.5|1218.5|1216.5|1217.3|1215.5|12
1646653240000|2022-03-07 11:40:40|||||||||4
1646653250000|2022-03-07 11:40:50|1217.5|1216|1218|1216.3|1218.3|1216.3|1217.5|1216|30
1646653260000|2022-03-07 11:41:00|1218.3|1216.8|1218.3|1216.3|1218.3|1216.8|1218.3|1216.3|16
1646653270000|2022-03-07 11:41:10|1218.5|1216.5|1218.5|1216.8|1218.5|1216.8|1218.5|1216.3|3
1646653280000|2022-03-07 11:41:20|1218.3|1216.5|1218.3|1216.5|1218.3|1216.5|1218.3|1216.5|4
1646653290000|2022-03-07 11:41:30|1218|1216.3|1217.3|1215.8|1218|1216.3|1217.3|1215.8|2
1646653300000|2022-03-07 11:41:40|1217|1215.5|1216|1214.5|1217|1215.5|1216|1214.5|8
1646653310000|2022-03-07 11:41:50|1216.3|1215|1216.5|1215|1216.5|1215|1216.3|1215|53
1646653320000|2022-03-07 11:42:00||1214.8||1214.8||1214.8||1214.5|10
1646653330000|2022-03-07 11:42:10|1216.3|1214.5|1216.3|1214.5|1216.3|1214.5|1216.3|1214.5|0
1646653350000|2022-03-07 11:42:30|1216|1214.3|1215.8|1214.3|1216|1214.3|1215.8|1214.3|2
1646653370000|2022-03-07 11:42:50||1214||1214||1214||1214|5
1646653380000|2022-03-07 11:43:00||1214.3||1214.3||1214.3||1214.3|4
1646653390000|2022-03-07 11:43:10|1215.5|1214.5|1214.8|1213.3|1215.5|1214.5|1214.8|1213.3|20
1646653400000|2022-03-07 11:43:20|1215|1213.5|1215.3|1213.8|1215.3|1213.8|1215|1213.3|6
1646653410000|2022-03-07 11:43:30|1215.5||1215.5||1215.5||1215.5||4
1646653420000|2022-03-07 11:43:40|1215.8|1214.3|1215.8|1214.5|1215.8|1214.5|1215.8|1214.3|4
1646653430000|2022-03-07 11:43:50|1216|1214.8|1216.3|1214.5|1216.3|1214.8|1216|1214.5|13
1646653440000|2022-03-07 11:44:00|1216.5|1214.8|1216.5|1215.3|1216.5|1215.3|1216.5|1214.8|2
1646653450000|2022-03-07 11:44:10|1217.3|1215.8|1217.3|1215.5|1217.3|1215.8|1217.3|1215.5|11
1646653460000|2022-03-07 11:44:20||1215.3||1215.3||1215.3||1215.3|1
1646653470000|2022-03-07 11:44:30|1217|1215|1217|1215.3|1217|1215.3|1217|1215|0
1646653480000|2022-03-07 11:44:40|1218.3|1215|1217.5|1215.8|1218.3|1216.8|1217.5|1215|23
1646653490000|2022-03-07 11:44:50|1217.8|1216|1218.5|1216.8|1218.5|1216.8|1217.8|1216|8
1646653500000|2022-03-07 11:45:00|1218.3|1216.5|1218.3|1216.5|1218.5|1217|1218.3|1216.5|6
1646653510000|2022-03-07 11:45:10|1218|1216|1218|1216|1218|1216|1218|1216|0
1646653520000|2022-03-07 11:45:20|1217.8||1217.8||1217.8||1217.8||0
1646653530000|2022-03-07 11:45:30|1218|1216.3|1218|1216.3|1218|1216.3|1218|1216.3|0
1646653540000|2022-03-07 11:45:40|||||||||1
1646653550000|2022-03-07 11:45:50||1216.5||1216.3||1216.5||1216.3|13
1646653560000|2022-03-07 11:46:00||1216.8||1216.5||1216.8||1216.3|7
1646653570000|2022-03-07 11:46:10|1217.8|1216.3|1216.8|1215|1217.8|1216.3|1216.5|1214.8|16
1646653580000|2022-03-07 11:46:20|1216.5|1214.8|1216.5|1215|1216.5|1215|1216|1214.8|5
1646653590000|2022-03-07 11:46:30|1216.8|1215.5|1217.5|1215.8|1217.5|1215.8|1216.8|1215.3|11
1646653600000|2022-03-07 11:46:40|1217.3|1215.5|1215.8|1214|1217.3|1215.5|1215.8|1214|10
1646653610000|2022-03-07 11:46:50|1215.5|1214.3|1215.3|1213.8|1215.8|1214.3|1215|1213.5|8
1646653620000|2022-03-07 11:47:00|1215.5|1214.3|1215.8|1214|1216|1214.5|1215.5|1214|4
1646653630000|2022-03-07 11:47:10|1215.5|1213.3|1215|1213.3|1215.8|1213.3|1214.3|1213|55
1646653640000|2022-03-07 11:47:20|1214.3|1213|1215.5|1213.3|1215.5|1213.5|1214.3|1213|9
1646653660000|2022-03-07 11:47:40||1213.5||1213.5||1213.5||1213.5|0
1646653670000|2022-03-07 11:47:50|1215.3||1215.5||1215.5||1215.3||1
1646653680000|2022-03-07 11:48:00|1215.3||1215.3||1215.3||1215.3||0
1646653700000|2022-03-07 11:48:20|1215.5||1215.3||1215.5||1215.3||4
1646653710000|2022-03-07 11:48:30|1216|1214.5|1216.8|1214.8|1216.8|1214.8|1216|1214.5|52
1646653720000|2022-03-07 11:48:40|1216.5|1215.3|1217.3|1215.3|1217.3|1215.3|1216.5|1215.3|3
1646653730000|2022-03-07 11:48:50|1217|1215.8|1218.3|1216.8|1218.3|1216.8|1217|1215.8|28
1646653740000|2022-03-07 11:49:00|1218.8||1218.5||1219||1218.3||14
1646653750000|2022-03-07 11:49:10|1218.3|1217|1218.8|1217.3|1218.8|1217.3|1218.3|1217|11
1646653760000|2022-03-07 11:49:20|1219|1218|1219.8|1218.3|1220.3|1218.8|1218.8|1218|62
1646653770000|2022-03-07 11:49:30|1219.5|1218.5|1220.3|1218.8|1220.3|1219|1219.5|1218.5|75
1646653780000|2022-03-07 11:49:40|1220|1218.5|1220.3|1218.5|1220.3|1219|1220|1218.3|11
1646653790000|2022-03-07 11:49:50||1218.3||1218.8||1218.8||1218.3|0
1646653800000|2022-03-07 11:50:00|1220|1218.5|1220|1218.8|1220|1218.8|1220|1218.5|39
1646653810000|2022-03-07 11:50:10|1220.3|1218.5|1219.3|1217.8|1220.3|1218.5|1219.3|1217.8|3
1646653820000|2022-03-07 11:50:20|1219.5|1218|1219.5|1217.8|1219.5|1218.3|1219.3|1217.8|11
1646653830000|2022-03-07 11:50:30|1219.3|1218.3|1219.8|1218|1220|1218.3|1219.3|1217.8|18
1646653840000|2022-03-07 11:50:40|1219.3|1217.8|1219.5|1217.8|1219.5|1217.8|1219.3|1217.8|7
1646653850000|2022-03-07 11:50:50|1219.8||1219.3||1219.8||1219.3||5
1646653860000|2022-03-07 11:51:00|1219|1217.5|1219|1217.5|1219|1217.5|1219|1217.5|10
1646653870000|2022-03-07 11:51:10|1219.3|1217.8|1219.3|1217.8|1219.3|1217.8|1219.3|1217.8|2
1646653880000|2022-03-07 11:51:20|1218.8|1217.5|1218.3|1216.8|1218.8|1217.5|1218.3|1216.8|5
1646653890000|2022-03-07 11:51:30|1218|1216.5|1218.3|1216.8|1218.3|1216.8|1218|1216.5|1
1646653900000|2022-03-07 11:51:40|1218.5|1217.3|1218.8|1217.3|1218.8|1217.3|1218.5|1217.3|7
1646653910000|2022-03-07 11:51:50|1218.5|1217|1218.5|1217.3|1218.8|1217.3|1218.5|1217|2
1646653920000|2022-03-07 11:52:00|1219.3|1217.8|1220|1218.3|1220|1218.3|1219.3|1217.8|19
1646653930000|2022-03-07 11:52:10|1220.3|1218.5|1220|1218.5|1220.3|1218.5|1219.8|1218.5|4
1646653950000|2022-03-07 11:52:30|||||||||1
1646653960000|2022-03-07 11:52:40|1219.8|1218.3|1219.5|1218|1219.8|1218.5|1219|1217.8|15
1646653970000|2022-03-07 11:52:50|1219.8|1218.5|1219.8|1218.5|1220|1218.5|1219.8|1218.5|9
1646653980000|2022-03-07 11:53:00|1220||1220||1220||1220||55
1646653990000|2022-03-07 11:53:10|1219.8||1219.8||1220||1219.8||20
1646654000000|2022-03-07 11:53:20|1220||1220||1220||1219.8||5
1646654010000|2022-03-07 11:53:30|1219.8|1218.8|1220|1218.8|1220|1218.8|1219.8|1218.5|9
1646654020000|2022-03-07 11:53:40|1219.8|1218.5|1220|1218.5|1220|1218.5|1219.8|1218.5|7
1646654030000|2022-03-07 11:53:50|1220.3||1220.3||1220.3||1220.3||6
1646654040000|2022-03-07 11:54:00|1220|1218.8|1220.3|1218.5|1220.3|1218.8|1220|1218.5|14
1646654050000|2022-03-07 11:54:10|1221.5|1220|1220.5|1218.8|1221.5|1220|1220.5|1218.8|571
1646654060000|2022-03-07 11:54:20|1220.3|1218.5|1220|1218.5|1220.5|1218.5|1220|1218.5|4
1646654070000|2022-03-07 11:54:30|1220.3|1218.8|1220.3|1218.8|1220.3|1218.8|1220.3|1218.8|42
1646654080000|2022-03-07 11:54:40|1220.8|1219.3|1221|1219.3|1221.3|1219.5|1220.8|1219.3|3
1646654090000|2022-03-07 11:54:50|1221.3|1219.5|1223|1221.5|1224.3|1222.5|1221.3|1219.5|80
1646654100000|2022-03-07 11:55:00|1222.8|1221|1221|1219.5|1222.8|1221|1220.8|1219.3|22
1646654110000|2022-03-07 11:55:10|1220.8|1219.3|1223|1221.5|1223|1221.5|1220.8|1219.3|16
1646654120000|2022-03-07 11:55:20|1223.3|1221.8|1223|1221.5|1223.3|1221.8|1223|1221.5|25
1646654130000|2022-03-07 11:55:30|1223.3|1221.3|1224.3|1222.8|1224.3|1222.8|1223.3|1221.3|42
1646654140000|2022-03-07 11:55:40|1224|1222.3|1224|1222.5|1224.3|1222.8|1223.8|1222|27
1646654150000|2022-03-07 11:55:50|1224.3|1222.8|1225|1223.3|1225|1223.3|1224.3|1222.5|35
1646654160000|2022-03-07 11:56:00|1224.8||1225||1225.3||1224.8||5
1646654170000|2022-03-07 11:56:10|1225.5|1224.3|1225.3|1223.3|1225.8|1224.3|1224.8|1223.3|28
1646654180000|2022-03-07 11:56:20|1224.8|1223.5|1224.5|1222.5|1224.8|1223.5|1224.5|1222.5|2
1646654190000|2022-03-07 11:56:30|1224|1222.3|1223.5|1222|1224|1222.3|1223.3|1221.8|11
1646654200000|2022-03-07 11:56:40|1224|1222.5|1224.3|1222.5|1224.5|1222.5|1224|1222.5|3
1646654210000|2022-03-07 11:56:50|1224.5||1224.3||1224.5||1224.3||0
1646654220000|2022-03-07 11:57:00|1224.5|1222.8|1224.5|1222.5|1224.8|1222.8|1224.5|1222.5|6
1646654230000|2022-03-07 11:57:10|1224.8|1222.8|1224.8|1222.5|1224.8|1222.8|1224.8|1222.5|0
1646654240000|2022-03-07 11:57:20|1224|1222.8|1225|1223.3|1225|1223.3|1224|1222.5|31
1646654250000|2022-03-07 11:57:30|1225.3|1223.8|1226|1224.5|1226.5|1224.5|1225.3|1223.8|3
1646654260000|2022-03-07 11:57:40|1226.5|1225|1226.3|1225|1226.5|1225.3|1226.3|1225|38
1646654270000|2022-03-07 11:57:50|1226.5|1224.8|1226.5|1225|1226.5|1225|1226.5|1224.8|42
1646654280000|2022-03-07 11:58:00|1226.3|1224.8|1226.5|1225|1226.5|1225|1226|1224.8|4
1646654290000|2022-03-07 11:58:10||1224.8||1225||1225||1224.8|2
1646654310000|2022-03-07 11:58:30|1226.3|1224.3|1226|1223.8|1226.3|1224.3|1226|1223.8|4
1646654320000|2022-03-07 11:58:40|||||||||2
1646654330000|2022-03-07 11:58:50||1224||1224||1224||1224|0
1646654340000|2022-03-07 11:59:00|1225.8|1223.8|1224.5|1222.8|1225.8|1223.8|1224.5|1222.5|6
1646654350000|2022-03-07 11:59:10|1224.8|1223.3|1224.5|1223|1224.8|1223.3|1224.5|1222.8|8
1646654360000|2022-03-07 11:59:20||1222.8||1222.5||1222.8||1222.5|0
1646654370000|2022-03-07 11:59:30|1224.3|1222.3|1224|1222.5|1224.3|1222.5|1223.8|1222|4
1646654400000|2022-03-07 12:00:00|1223.8|1222|1223.5|1221.8|1223.8|1222|1223.5|1221.8|6
1646654410000|2022-03-07 12:00:10|1223|1221.5|1222.8|1221|1223|1221.5|1222.8|1221|8
1646654420000|2022-03-07 12:00:20|1222.5|1220.8|1222.3|1220.8|1222.5|1220.8|1222.3|1220.8|4
1646654430000|2022-03-07 12:00:30|1222|1220.5|1221.8|1220.3|1222|1220.5|1221.8|1220|1
1646654440000|2022-03-07 12:00:40|1222|1220|1222.3|1221|1222.3|1221|1222|1220|17
1646654450000|2022-03-07 12:00:50|1222|1220.8|1222|1220.5|1222|1220.8|1222|1220.5|1
1646654460000|2022-03-07 12:01:00||1220.3||1220.3||1220.3||1220.3|1
1646654510000|2022-03-07 12:01:50|1221.5|1220|1221|1219.5|1221.5|1220|1221|1219.5|18
1646654520000|2022-03-07 12:02:00|1220.8|1219|1220.5|1219|1220.8|1219|1220.5|1218.8|7
1646654530000|2022-03-07 12:02:10|1221|1219.3|1221|1219.3|1221|1219.3|1220.8|1219.3|12
1646654540000|2022-03-07 12:02:20|1221.3|1219.5|1221.3|1219.5|1221.3|1219.5|1221.3|1219.5|5
1646654550000|2022-03-07 12:02:30|1221|1219.3|1221.3|1219.3|1221.3|1219.3|1221|1219.3|2
1646654560000|2022-03-07 12:02:40|1221||1221||1221||1221||0
1646654570000|2022-03-07 12:02:50|1220.8|1219|1220.8|1219|1220.8|1219|1220.8|1219|6
1646654580000|2022-03-07 12:03:00||1219.3||1219.3||1219.3||1219.3|1
1646654590000|2022-03-07 12:03:10|1221.5|1219.5|1221.5|1219.5|1221.5|1219.5|1221.5|1219.5|11
1646654610000|2022-03-07 12:03:30|1221|1219.8|1221.8|1219.8|1221.8|1219.8|1221|1219.8|6
1646654620000|2022-03-07 12:03:40||1220||1220||1220||1219.8|2
1646654630000|2022-03-07 12:03:50|1221.5|1219.8|1220.8|1219.3|1221.5|1219.8|1220.8|1219.3|1
1646654650000|2022-03-07 12:04:10|1221|1219.5|1221|1219.3|1221|1219.5|1221|1219.3|1
1646654660000|2022-03-07 12:04:20|1220.8|1219.5|1220.8|1219.3|1220.8|1219.5|1220.8|1219.3|6
1646654670000|2022-03-07 12:04:30||1219||1219||1219||1219|2
1646654680000|2022-03-07 12:04:40|1221|1219.3|1221|1219|1221|1219.5|1221|1219|4
1646654690000|2022-03-07 12:04:50||1219.5||1219.5||1219.5||1219.3|0
1646654700000|2022-03-07 12:05:00|1221.5|1219.3|1221.3|1219.8|1221.5|1220|1221|1219.3|5
1646654710000|2022-03-07 12:05:10|1221.5|1220|1221.8|1220.5|1222|1220.5|1221.5|1220|5
1646654720000|2022-03-07 12:05:20|1222|1220.3|1222|1220.5|1222|1220.5|1222|1220.3|3
1646654730000|2022-03-07 12:05:30|1221.8|1220.8|1221.8|1220.3|1221.8|1220.8|1221.8|1220.3|8
1646654740000|2022-03-07 12:05:40|1222.8|1220.8|1222.5|1220.8|1222.8|1220.8|1222.5|1220.8|16
1646654750000|2022-03-07 12:05:50|1222|1220.5|1222.8|1221|1222.8|1221|1222|1220.5|57
1646654760000|2022-03-07 12:06:00|1222.5|1220.8|1221.8|1220.3|1222.5|1220.8|1221.8|1220.3|43
1646654770000|2022-03-07 12:06:10|1222|1220.5|1222.5|1220.8|1222.5|1220.8|1222|1220.5|20
1646654780000|2022-03-07 12:06:20|1222.3|1220.5|1222.3|1220.5|1222.3|1220.5|1222|1220.5|3
1646654790000|2022-03-07 12:06:30|1222|1220.3|1222.5|1221|1222.5|1221|1222|1220.3|9
1646654800000|2022-03-07 12:06:40|1222.8|1220.8|1222|1220.5|1222.8|1220.8|1222|1220.3|7
1646654810000|2022-03-07 12:06:50|1222.3|1221|1222.8|1221|1222.8|1221|1222|1221|2
1646654820000|2022-03-07 12:07:00|1222.5|1220.5|1222|1220.3|1222.5|1220.5|1222|1220.3|3
1646654830000|2022-03-07 12:07:10|1221.8||1222||1222||1221.8||1
1646654840000|2022-03-07 12:07:20|1221.8|1220.5|1222.3|1220.5|1222.5|1220.5|1221.8|1220.3|10
1646654850000|2022-03-07 12:07:30|1222|1220.3|1222|1220.3|1222.3|1220.5|1222|1220.3|14
1646654860000|2022-03-07 12:07:40|1221.8|1220|1221.8|1220.3|1221.8|1220.3|1221.8|1220|8
1646654880000|2022-03-07 12:08:00|1223|1221|1222.8|1221|1223|1221|1222.8|1221|10
1646654890000|2022-03-07 12:08:10|1222.5||1222.5||1222.5||1222.5||0
1646654900000|2022-03-07 12:08:20|1223.3|1221.8|1223.8|1221.8|1224.3|1222.8|1223.3|1221.3|30
1646654910000|2022-03-07 12:08:30|1223.5|1222|1223.3|1222|1223.5|1222|1223.3|1222|1
1646654920000|2022-03-07 12:08:40|1222.8|1221.8|1223|1221|1223|1221.8|1222.8|1221|6
1646654930000|2022-03-07 12:08:50|1222.8||1222.8||1222.8||1222.8||2
1646654940000|2022-03-07 12:09:00||1220.5||1220.5||1220.5||1220.5|0
1646654950000|2022-03-07 12:09:10|1222.5|1220|1221.5|1220|1222.5|1220|1221.5|1220|4
1646654960000|2022-03-07 12:09:20|1221.3|1219.8|1221|1219|1221.3|1219.8|1221|1219|15
1646654970000|2022-03-07 12:09:30|1220.8||1220.8||1220.8||1220.8||1
1646654980000|2022-03-07 12:09:40|1221.3|1219.8|1221.8|1220|1222|1220|1221.3|1219.8|13
1646654990000|2022-03-07 12:09:50|1221.5|1219.8|1221.5|1219.5|1221.5|1219.8|1221.5|1219.5|0
1646655000000|2022-03-07 12:10:00|1221|1219|1221|1219.3|1221|1219.3|1221|1219|0
1646655010000|2022-03-07 12:10:10|||||||||2
1646655020000|2022-03-07 12:10:20|1221.3|1219.5|1221.3|1219.8|1221.3|1219.8|1221.3|1219.5|3
1646655030000|2022-03-07 12:10:30|1221|1219.3|1221|1219.3|1221|1219.3|1221|1219.3|3
1646655050000|2022-03-07 12:10:50||1219.5||1219.5||1219.8||1219.5|0
1646655060000|2022-03-07 12:11:00|1220.8|1219.3|1219.8|1218.5|1220.8|1219.3|1219.8|1218.5|13
1646655070000|2022-03-07 12:11:10|1220||1220||1220||1220||17
1646655080000|2022-03-07 12:11:20|1219.8||1219.8||1219.8||1219.8||3
1646655090000|2022-03-07 12:11:30|||||||||13
1646655100000|2022-03-07 12:11:40|1220|1218.8|1220.8|1218.8|1220.8|1218.8|1220|1218.8|9
1646655120000|2022-03-07 12:12:00|1220.3|1219|1220.3|1218.8|1220.5|1219.3|1220.3|1218.8|15
1646655130000|2022-03-07 12:12:10|1220|1218.5|1220.3|1218.8|1220.3|1218.8|1220|1218.5|12
1646655140000|2022-03-07 12:12:20|1220.5|1218.5|1220.5|1218.8|1220.5|1218.8|1220.3|1218.5|2
1646655150000|2022-03-07 12:12:30|1220.3|1218.5|1220|1218.5|1220.3|1218.5|1220|1218.5|0
1646655160000|2022-03-07 12:12:40|1220.3|1218.8|1220.3|1218.8|1220.3|1218.8|1220.3|1218.8|2
1646655170000|2022-03-07 12:12:50||1218.5||1218.5||1218.5||1218.5|3
1646655190000|2022-03-07 12:13:10|1220|1218.8|1220.3|1218.8|1220.3|1218.8|1220|1218.8|29
1646655200000|2022-03-07 12:13:20|1220.5|1219|1220.3|1218.8|1220.5|1219|1220|1218.5|19
1646655210000|2022-03-07 12:13:30||1219||1219||1219||1219|4
1646655220000|2022-03-07 12:13:40|1220|1218.8|1220|1218.5|1220.3|1219|1220|1218.5|21
1646655230000|2022-03-07 12:13:50|1220.3|1218.8|1221.8|1219.5|1221.8|1219.5|1220.3|1218.5|18
1646655240000|2022-03-07 12:14:00|1221.5|1219.3|1221|1219.3|1221.5|1219.3|1221|1219.3|1
1646655250000|2022-03-07 12:14:10|1220.8|1219|1221|1219|1221|1219.3|1220.8|1219|2
1646655260000|2022-03-07 12:14:20|1220.8|1219.3|1220.8|1219|1220.8|1219.3|1220.8|1219|0
1646655270000|2022-03-07 12:14:30|1220.3|1218.8|1220|1218.5|1220.3|1218.8|1220|1218.5|0
1646655280000|2022-03-07 12:14:40|1219.8||1219.8||1220||1219.8||27
1646655290000|2022-03-07 12:14:50|1220|1218.8|1220|1218.5|1220.3|1218.8|1220|1218.5|8
1646655300000|2022-03-07 12:15:00|1220.5|1218.8|1221.5|1219.8|1221.8|1219.8|1220.5|1218.8|6
1646655310000|2022-03-07 12:15:10|1221.8||1221.5||1221.8||1221.5||0
1646655320000|2022-03-07 12:15:20|1221.3|1219.3|1220.8|1219.3|1221.3|1219.3|1220.8|1219.3|2
1646655330000|2022-03-07 12:15:30|1221.3|1220|1221.5|1219.8|1221.5|1220|1221.3|1219.8|10
1646655350000|2022-03-07 12:15:50|1221.8||1221.8||1221.8||1221.8||3
1646655360000|2022-03-07 12:16:00|1222|1220|1221.8|1220|1222|1220|1221.8|1220|3
1646655370000|2022-03-07 12:16:10|1221.5||1221.8||1221.8||1221.5||5
1646655380000|2022-03-07 12:16:20|||||||||1
1646655390000|2022-03-07 12:16:30|1221.5|1219.8|1221|1219.3|1221.5|1220|1221|1219.3|2
1646655400000|2022-03-07 12:16:40|1220.8||1220.8||1220.8||1220.8||0
1646655410000|2022-03-07 12:16:50|1220.3|1218.8|1220.3|1218.5|1220.3|1218.8|1220|1218.5|10
1646655420000|2022-03-07 12:17:00|1220|1218.8|1220|1218.5|1220|1218.8|1219.8|1218.5|9
1646655430000|2022-03-07 12:17:10|1219.8||1220.3||1220.3||1219.8||10
1646655440000|2022-03-07 12:17:20|1220||1219.8||1220||1219.8||0
1646655450000|2022-03-07 12:17:30|1220|1219.3|1220.8|1219.3|1220.8|1219.3|1219.8|1219.3|10
1646655460000|2022-03-07 12:17:40|1221.3|1219.5|1221|1219.3|1221.5|1219.5|1221|1219.3|4
1646655470000|2022-03-07 12:17:50|1221.3|1219|1220.8|1219.3|1221.3|1219.3|1220.5|1219|4
1646655480000|2022-03-07 12:18:00|1220.5|1218.8|1220|1218.5|1220.5|1218.8|1219.8|1218.5|4
1646655490000|2022-03-07 12:18:10|1220.3|1218.8|1220.8|1219|1220.8|1219|1220.3|1218.5|5
1646655500000|2022-03-07 12:18:20|1220.5|1218.8|1220.8|1219|1220.8|1219.3|1220.5|1218.8|4
1646655510000|2022-03-07 12:18:30|1220.5|1218.8|1220.8|1219|1220.8|1219|1220.5|1218.8|1
1646655520000|2022-03-07 12:18:40|1220.5|1218.8|1220.5|1218.8|1220.8|1218.8|1220.3|1218.8|7
1646655530000|2022-03-07 12:18:50|1220.3|1218.5|1219.8|1218.5|1220.3|1218.5|1219.8|1218.5|28
1646655540000|2022-03-07 12:19:00|1220||1220||1220||1219.8||19
1646655550000|2022-03-07 12:19:10|1219.8|1218.8|1220|1218.8|1220|1218.8|1219.8|1218.8|19
1646655560000|2022-03-07 12:19:20|1219.8|1218.5|1219.5|1217.8|1220|1218.5|1219.5|1217.8|13
1646655570000|2022-03-07 12:19:30|1219.8|1218|1220|1218.5|1220|1218.5|1219.8|1218|3
1646655580000|2022-03-07 12:19:40|1219.8|1218.3|1220|1218.5|1220|1218.5|1219.8|1218|2
1646655590000|2022-03-07 12:19:50|1219.5|1218.3|1219.5|1218|1219.8|1218.3|1219.5|1218|3
1646655600000|2022-03-07 12:20:00|1219.3|1217.8|1219|1217.5|1219.3|1217.8|1218.8|1217.5|28
1646655610000|2022-03-07 12:20:10|1219.3|1217.8|1218.8|1217.5|1219.3|1217.8|1218.8|1217.5|29
1646655620000|2022-03-07 12:20:20|1219.3||1218.8||1219.3||1218.8||12
1646655630000|2022-03-07 12:20:30|1219||1219.3||1219.3||1219||79
1646655640000|2022-03-07 12:20:40|1219||1219||1219||1219||4
1646655650000|2022-03-07 12:20:50|1219.3|1217.8|1218.8|1217.5|1219.3|1217.8|1218.8|1217.5|32
1646655660000|2022-03-07 12:21:00|1219|1217.8|1219.3|1217.5|1219.3|1217.8|1218.8|1217.5|71
1646655670000|2022-03-07 12:21:10|1219|1217.8|1218.8|1217.5|1219.5|1217.8|1218.8|1217.5|50
1646655680000|2022-03-07 12:21:20|1219|1217.8|1219.5|1217.8|1219.5|1217.8|1219|1217.5|71
1646655690000|2022-03-07 12:21:30|1219|1217.5|1219|1217.5|1219.5|1217.8|1219|1217.5|12
1646655700000|2022-03-07 12:21:40|1219.3|1217.8|1218.8|1217.5|1219.5|1217.8|1218.8|1217.5|24
1646655710000|2022-03-07 12:21:50|1219|1217.8|1218.8|1217.5|1219.5|1217.8|1218.8|1217.5|62
1646655720000|2022-03-07 12:22:00|1219|1217|1218.3|1216.8|1219|1217|1218.3|1216.8|32
1646655730000|2022-03-07 12:22:10|1218.5|1216.5|1217.8|1216.3|1218.5|1217|1217.8|1216.3|19
1646655740000|2022-03-07 12:22:20|1218|1216|1216.5|1214.5|1218|1216|1215.8|1214.5|38
1646655750000|2022-03-07 12:22:30|1216.3|1214.8|1217.3|1215.5|1217.3|1215.5|1216.3|1214.5|18
1646655760000|2022-03-07 12:22:40|1217.8|1215.8|1217.8|1216|1217.8|1216|1217.8|1215.3|1
1646655770000|2022-03-07 12:22:50|1217.5|1215.5|1217.5|1215.5|1217.8|1216|1217.3|1215.5|0
1646655780000|2022-03-07 12:23:00|1217.3|1216|1218.5|1216.8|1218.8|1217|1217.3|1215.5|22
1646655790000|2022-03-07 12:23:10|1218.8|1217.3|1219.3|1217.5|1219.5|1217.8|1218.5|1217.3|10
1646655800000|2022-03-07 12:23:20|1219|1217.3|1217.8|1216|1219.3|1217.3|1217.8|1216|21
1646655810000|2022-03-07 12:23:30|1218|1216.3|1218.8|1217|1219.3|1217.5|1218|1216.3|11
1646655820000|2022-03-07 12:23:40||1217.3||1217.3||1217.3||1217.3|1
1646655830000|2022-03-07 12:23:50||1217.5||1217.5||1217.5||1217.3|2
1646655840000|2022-03-07 12:24:00|1219|1217.8|1219.3|1217.8|1219.3|1217.8|1219|1217.8|9
1646655850000|2022-03-07 12:24:10|1220|1218.3|1222.3|1220.8|1222.5|1220.8|1220|1218.3|68
1646655860000|2022-03-07 12:24:20|1222.5|1221|1220.3|1218.8|1222.5|1221|1220.3|1218.8|27
1646655870000|2022-03-07 12:24:30|1220|1218.3|1220|1218.5|1220|1218.5|1219.8|1218.3|8
1646655880000|2022-03-07 12:24:40|1219.3|1218.3|1218|1216.3|1219.3|1218.3|1218|1216|21
1646655890000|2022-03-07 12:24:50|1217.8|1216|1217.5|1215.5|1217.8|1216.3|1217.5|1215.3|7
1646655900000|2022-03-07 12:25:00|1217.3|1216|1217.3|1215.3|1217.3|1216|1217.3|1215.3|4
1646655910000|2022-03-07 12:25:10|1216.8|1215.5|1217|1215.5|1217.3|1215.5|1216.8|1215.3|13
1646655920000|2022-03-07 12:25:20|1217.3|1215.8|1217.3|1215.8|1217.5|1216|1217.3|1215.5|7
1646655930000|2022-03-07 12:25:30|1216.8|1215.5|1216.5|1214.8|1216.8|1215.5|1216.5|1214.8|6
1646655940000|2022-03-07 12:25:40|1216|1214.5|1215.5|1214|1216|1214.8|1215.5|1214|93
1646655950000|2022-03-07 12:25:50|1215.8|1213.8|1215.5|1213.8|1215.8|1214|1215.5|1213.8|3
1646655960000|2022-03-07 12:26:00|1215.8|1214|1215.3|1213.5|1215.8|1214|1215.3|1213.5|1
1646655970000|2022-03-07 12:26:10|1215.5|1213.8|1218.8|1217|1219.5|1217.5|1215.5|1213.8|43
1646655980000|2022-03-07 12:26:20|1218.5|1216.8|1218.8|1217|1218.8|1217|1218|1216.5|2
1646655990000|2022-03-07 12:26:30|1218.5|1216.8|1218.5|1216.8|1218.8|1217|1218.3|1216.8|11
1646656000000|2022-03-07 12:26:40|1218|1217|1217.5|1215.8|1218|1217|1217.5|1215.8|0
1646656010000|2022-03-07 12:26:50|1217.3|1215.5|1216.3|1214.5|1217.3|1215.5|1216.3|1214.5|3
1646656020000|2022-03-07 12:27:00|1216|1214.3|1216|1214.3|1216|1214.3|1216|1214|6
1646656030000|2022-03-07 12:27:10|1215.5|1214|1215|1213.5|1215.5|1214|1215|1213.5|5
1646656040000|2022-03-07 12:27:20|1214.8|1213.3|1215|1213.5|1215|1213.5|1214.8|1213.3|20
1646656050000|2022-03-07 12:27:30|1215.5|1213.8|1216.8|1214.5|1217.5|1215.3|1215.5|1213.8|11
1646656060000|2022-03-07 12:27:40|1216.5|1215|1216|1214|1216.8|1215|1216|1214|3
1646656070000|2022-03-07 12:27:50|1215.8|1213.8|1215.8|1213.5|1215.8|1213.8|1215.8|1213.5|1
1646656080000|2022-03-07 12:28:00|1215.5|1213.8|1215|1213.3|1215.5|1213.8|1215|1213.3|2
1646656090000|2022-03-07 12:28:10|1215.3|1213.5|1215.8|1214|1215.8|1214|1215|1213.3|8
1646656100000|2022-03-07 12:28:20|1216|1213.5|1216.8|1214.5|1216.8|1214.5|1215.8|1213.5|3
1646656110000|2022-03-07 12:28:30|1216.5|1215|1216.8|1214.8|1216.8|1215|1216.5|1214.5|0
1646656120000|2022-03-07 12:28:40|1217.5|1215.3|1216.3|1214.8|1217.5|1215.5|1216|1214.3|4
1646656130000|2022-03-07 12:28:50|1216|1214.3|1216.5|1215|1216.5|1215|1216|1214.3|1
1646656140000|2022-03-07 12:29:00|1216.3|1214.8|1214|1212.5|1216.3|1214.8|1214|1212.5|31
1646656150000|2022-03-07 12:29:10|1214.3|1212.8|1213.8|1211.8|1214.3|1212.8|1213.8|1211.8|26
1646656160000|2022-03-07 12:29:20|1214.5|1212|1215.5|1214|1216.3|1214.5|1214.3|1212|13
1646656170000|2022-03-07 12:29:30|1215.8|1214.3|1215.8|1214|1215.8|1214.3|1215.8|1214|4
1646656180000|2022-03-07 12:29:40|1215.5|1213.8|1217|1215|1217|1215|1215.3|1213.5|10
1646656190000|2022-03-07 12:29:50||1215.3||1215.3||1215.3||1215|0
1646656200000|2022-03-07 12:30:00|1217.5|1215|1217.5|1215.5|1217.5|1215.5|1217.5|1215|5
1646656210000|2022-03-07 12:30:10|1217.8|1215.8|1217.5|1215.8|1218.5|1216.5|1217.5|1215.8|18
1646656220000|2022-03-07 12:30:20|1217.8|1216|1218.5|1216.5|1218.5|1216.5|1217.8|1216|7
1646656230000|2022-03-07 12:30:30|1218.3|1216|1217|1215.5|1218.5|1216|1217|1215.5|7
1646656240000|2022-03-07 12:30:40|1217.3|1215.3|1217.3|1215.5|1217.3|1215.5|1217.3|1215.3|4
1646656260000|2022-03-07 12:31:00|1216.5|1215.3|1216.5|1215|1216.5|1215.3|1216.5|1215|4
1646656270000|2022-03-07 12:31:10|1216|1214.3|1215.8|1214|1216|1214.3|1215.5|1214|28
1646656280000|2022-03-07 12:31:20|1215.5|1214.3|1214.5|1213|1215.5|1214.3|1214.5|1213|5
1646656290000|2022-03-07 12:31:30|1214.8|1213.3|1214.8|1212.8|1215|1213.3|1214.8|1212.8|7
1646656300000|2022-03-07 12:31:40|1214.3||1214||1214.3||1214||81
1646656310000|2022-03-07 12:31:50|1214.5||1214.5||1214.5||1214.3||12
1646656320000|2022-03-07 12:32:00|1215|1213|1216|1214.5|1216.3|1214.8|1214.8|1213|13
1646656330000|2022-03-07 12:32:10|1216.3|1214.8|1216.3|1214.5|1216.5|1215|1216|1214.5|9
1646656340000|2022-03-07 12:32:20|1215.8|1214.8|1215.5|1213.8|1215.8|1214.8|1215|1213.3|5
1646656350000|2022-03-07 12:32:30|||||||||1
1646656360000|2022-03-07 12:32:40|1215|1213.3|1214.8|1213.3|1215.3|1213.8|1214.8|1213.3|4
1646656370000|2022-03-07 12:32:50|1215.5|1213.8|1215.5|1213.8|1215.5|1213.8|1215.5|1213.5|3
1646656380000|2022-03-07 12:33:00|1215.3|1213.5|1214.5|1213|1215.3|1213.8|1214.5|1213|5
1646656390000|2022-03-07 12:33:10|1214.3|1213.3|1215.3|1213.8|1215.3|1213.8|1214.3|1213.3|16
1646656400000|2022-03-07 12:33:20|1215.5|1214|1216.5|1215|1216.5|1215|1215.5|1214|11
1646656410000|2022-03-07 12:33:30|1215.5|1213.8|1215.8|1214.3|1216.8|1215|1215.5|1213.8|16
1646656420000|2022-03-07 12:33:40|1216|1214|1216.3|1214.5|1216.3|1214.5|1215.5|1214|6
1646656440000|2022-03-07 12:34:00|1215.8|1214.8|1217|1215.5|1217.3|1215.5|1215.8|1214.8|27
1646656450000|2022-03-07 12:34:10|1217.3|1215.8|1217|1215.8|1217.5|1215.8|1217|1215.8|14
1646656460000|2022-03-07 12:34:20|1217.3|1216.8|1218.8|1217.3|1219|1217.5|1217.3|1216.8|19
1646656470000|2022-03-07 12:34:30|1218.5|1217|1218|1216.3|1218.8|1217|1218|1216.3|17
1646656480000|2022-03-07 12:34:40|1218.3|1216.5|1217.8|1216.3|1218.5|1216.5|1217.8|1216.3|4
1646656490000|2022-03-07 12:34:50|1217.5|1215.8|1217.5|1215.8|1217.5|1215.8|1217.3|1215.8|3
1646656500000|2022-03-07 12:35:00|1217.3|1215.5|1216.5|1215|1217.3|1215.5|1216.3|1214.5|19
1646656510000|2022-03-07 12:35:10|1216.8|1214.8|1216.5|1215|1216.8|1215|1216.5|1214.8|2
1646656520000|2022-03-07 12:35:20|1216.8|1215.3|1216.8|1215.3|1216.8|1215.3|1216.5|1215.3|1
1646656530000|2022-03-07 12:35:30|1217.3|1215.5|1217.8|1216|1217.8|1216|1217.3|1215.5|3
1646656540000|2022-03-07 12:35:40|1218|1216.5|1218|1216.8|1218.3|1216.8|1217.5|1215.8|33
1646656550000|2022-03-07 12:35:50|1218.3||1218.3||1218.3||1218.3||5
1646656560000|2022-03-07 12:36:00|1218|1216.5|1217.5|1215.5|1218|1216.5|1217|1215.5|21
1646656570000|2022-03-07 12:36:10|1216.8|1215.8|1215.8|1214|1216.8|1216|1215.8|1214|15
1646656580000|2022-03-07 12:36:20|1216|1214.3|1215|1213.5|1216|1214.5|1215|1213.5|9
1646656590000|2022-03-07 12:36:30|1215.3|1213.8|1215|1213.5|1215.5|1213.8|1215|1213.5|4
1646656600000|2022-03-07 12:36:40|1214.5|1213|1215|1213.5|1215|1213.5|1214.3|1213|23
1646656610000|2022-03-07 12:36:50|1214.8|1213.3|1215|1213.3|1215|1213.3|1214.8|1213.3|0
1646656620000|2022-03-07 12:37:00|1215.3|1213.8|1214.8|1213.3|1215.3|1213.8|1214.5|1213.3|8
1646656630000|2022-03-07 12:37:10|1215|1213.5|1215|1213.5|1215|1213.5|1215|1213.5|11
1646656640000|2022-03-07 12:37:20|1215.5|1213.8|1214.8|1213.3|1215.5|1214|1214.8|1213.3|10
1646656650000|2022-03-07 12:37:30|1214.5|1213.5|1213.5|1212|1214.8|1213.5|1213.3|1211.8|58
1646656660000|2022-03-07 12:37:40|1213.8|1212.8|1212.8|1211.3|1214.3|1212.8|1212.8|1211.3|8
1646656670000|2022-03-07 12:37:50|1213|1211.5|1212.5|1211|1213|1211.5|1212.5|1211|18
1646656680000|2022-03-07 12:38:00|1212.8|1211.3|1213|1211.3|1213|1211.8|1212.5|1211|5
1646656690000|2022-03-07 12:38:10|1214|1212.3|1213.3|1211.5|1214|1212.3|1213.3|1211.3|14
1646656700000|2022-03-07 12:38:20|1213.5|1211.8|1213.8|1212|1213.8|1212.3|1213.5|1211.8|15
1646656710000|2022-03-07 12:38:30|1213.3|1211.8|1212.8|1211.3|1213.3|1212|1212.8|1211.3|4
1646656720000|2022-03-07 12:38:40|1212.5|1211|1212.5|1210.8|1212.8|1211|1212.3|1210.5|18
1646656730000|2022-03-07 12:38:50|1212.3|1210.5|1211.8|1210.3|1212.3|1210.5|1211.8|1210.3|7
1646656740000|2022-03-07 12:39:00|1211.5|1210|1211.5|1209.3|1211.5|1210|1211.5|1209.3|6
1646656750000|2022-03-07 12:39:10||1209.5||1209.8||1209.8||1209.3|3
1646656760000|2022-03-07 12:39:20|1211.3|1209.3|1211|1209.3|1211.3|1209.3|1211|1209.3|45
1646656770000|2022-03-07 12:39:30|1210.8||1210.8||1210.8||1210.8||2
1646656780000|2022-03-07 12:39:40|1211||1211||1211||1211||3
1646656790000|2022-03-07 12:39:50|||||||||1
1646656800000|2022-03-07 12:40:00|1210.8||1210.8||1211||1210.8||0
1646656810000|2022-03-07 12:40:10|1211|1209.5|1210.8|1209.3|1211|1209.5|1210.8|1209.3|4
1646656820000|2022-03-07 12:40:20|1210|1208.5|1210|1208.3|1210|1208.5|1210|1208.3|18
1646656830000|2022-03-07 12:40:30|1209.8||1209.8||1209.8||1209.8||25
1646656840000|2022-03-07 12:40:40|1209.5|1208|1209.3|1207.5|1209.8|1208|1209.3|1207.3|14
1646656850000|2022-03-07 12:40:50||1207.8||1207.8||1207.8||1207.5|10
1646656860000|2022-03-07 12:41:00|1209.5|1207.5|1209.8|1208|1209.8|1208.3|1209.5|1207.5|22
1646656870000|2022-03-07 12:41:10||1208.3||1208.3||1208.3||1208.3|0
1646656880000|2022-03-07 12:41:20|1210.5|1208.5|1210.5|1209|1210.8|1209|1210.5|1208.5|10
1646656890000|2022-03-07 12:41:30|1211.3|1209.5|1211.5|1210|1211.5|1210|1211|1209.5|14
1646656900000|2022-03-07 12:41:40|1210.8|1209.3|1210.8|1209.3|1210.8|1209.3|1210.8|1209.3|7
1646656910000|2022-03-07 12:41:50|1211|1209.8|1212.8|1211.3|1213|1211.5|1211|1209.8|15
1646656920000|2022-03-07 12:42:00|1213|1211.8|1214.5|1212.8|1214.5|1213|1213|1211.8|21
1646656930000|2022-03-07 12:42:10|1214.3|1213|1212.8|1211|1214.5|1213|1212.3|1210.5|21
1646656940000|2022-03-07 12:42:20|1213||1213||1213||1213||6
1646656950000|2022-03-07 12:42:30|1212.8|1210.8|1212.5|1210.8|1212.8|1211|1212.3|1210.5|3
1646656960000|2022-03-07 12:42:40|1212.8|1211|1212.8|1211|1212.8|1211|1212.8|1211|0
1646656970000|2022-03-07 12:42:50|1213|1211.3|1213|1211.3|1213|1211.3|1213|1211|1
1646656990000|2022-03-07 12:43:10||1211.5||1211||1211.5||1211|4
1646657000000|2022-03-07 12:43:20|1212.5|1210.5|1212.3|1210.5|1212.5|1210.5|1212.3|1210.5|5
1646657010000|2022-03-07 12:43:30|1212||1212||1212||1212||0
1646657020000|2022-03-07 12:43:40|1211.8|1210|1211.8|1210|1211.8|1210|1211.8|1210|2
1646657030000|2022-03-07 12:43:50|1211.5|1209.8|1210|1208.3|1211.5|1210|1210|1208|6
1646657040000|2022-03-07 12:44:00|1209.8|1208.5|1209.5|1208|1209.8|1208.5|1209.5|1208|9
1646657050000|2022-03-07 12:44:10|1209.3|1208.3|1210|1208.5|1210|1208.8|1209.3|1208.3|25
1646657060000|2022-03-07 12:44:20|1211|1208.8|1211.5|1209.5|1211.5|1209.5|1210.8|1208.8|20
1646657070000|2022-03-07 12:44:30|1212|1209.8|1212|1209.8|1212|1209.8|1212|1209.8|0
1646657080000|2022-03-07 12:44:40|||||||||7
1646657090000|2022-03-07 12:44:50||1210.5||1210.3||1210.5||1210.3|1
1646657100000|2022-03-07 12:45:00|1211.8|1210|1212.3|1210.5|1212.3|1210.5|1211.8|1210|3
1646657110000|2022-03-07 12:45:10|1213|1210.8|1214.3|1212.5|1214.3|1212.5|1212.8|1210.8|9
1646657120000|2022-03-07 12:45:20|1214|1212.3|1213.8|1212|1214|1212.3|1213.8|1211.5|2
1646657130000|2022-03-07 12:45:30|1214|1212.3|1213.5|1212|1214|1212.3|1213.5|1212|2
1646657140000|2022-03-07 12:45:40|1213.8|1211.5|1213.3|1211.8|1213.8|1212|1213.3|1211.5|6
1646657150000|2022-03-07 12:45:50|1214.8|1212.8|1214.5|1212.8|1215.5|1213.5|1214.5|1212.8|16
1646657160000|2022-03-07 12:46:00|1214.3|1212.3|1214.3|1212.3|1214.5|1212.5|1214.3|1212.3|2
1646657170000|2022-03-07 12:46:10|1214|1212.5|1215|1213.3|1215|1213.3|1214|1212.3|6
1646657180000|2022-03-07 12:46:20|1215.3|1213.8|1216.5|1214.5|1216.5|1214.5|1214.8|1212.8|37
1646657190000|2022-03-07 12:46:30|1216.8|1214.8|1215.5|1213.8|1216.8|1214.8|1215.5|1213.8|2
1646657200000|2022-03-07 12:46:40|1215.8|1214|1216.5|1214.8|1217|1215.3|1215.3|1214|16
1646657210000|2022-03-07 12:46:50||1215||1214.8||1215||1214.8|0
1646657220000|2022-03-07 12:47:00|1216.3|1214.5|1216.3|1214.3|1216.3|1214.5|1216.3|1214|1
1646657230000|2022-03-07 12:47:10|1215.5|1214|1215.3|1213.3|1215.5|1214|1215|1213.3|5
1646657240000|2022-03-07 12:47:20|1215|1213|1214|1212.3|1215|1213|1214|1212|4
1646657250000|2022-03-07 12:47:30|1213.3|1211.5|1214|1212.3|1214|1212.3|1213.3|1211.3|34
1646657260000|2022-03-07 12:47:40|1213.8|1212|1213.8|1212|1213.8|1212.3|1213.8|1211.8|3
1646657280000|2022-03-07 12:48:00|1214|1212.3|1215.5|1214|1215.5|1214.3|1214|1212.3|17
1646657290000|2022-03-07 12:48:10|1215.8|1214.3|1215|1213.3|1215.8|1214.3|1215|1213.3|4
1646657300000|2022-03-07 12:48:20|1214.8|1212.5|1214.8|1213.5|1214.8|1213.5|1214.3|1212.5|14
1646657310000|2022-03-07 12:48:30|1215.8|1213|1215.5|1213.8|1215.8|1214|1215.5|1213|28
1646657320000|2022-03-07 12:48:40||1213.5||1213.8||1213.8||1213.5|0
1646657330000|2022-03-07 12:48:50|1215.8|1214|1215.5|1214|1215.8|1214|1215.5|1213.8|4
1646657340000|2022-03-07 12:49:00|1215.3|1213.8|1215|1213.3|1215.3|1214|1215|1213.3|5
1646657350000|2022-03-07 12:49:10|1214.8|1213|1211.5|1209.8|1214.8|1213|1211.5|1209.5|41
1646657360000|2022-03-07 12:49:20|1210.8|1209|1212.3|1210.5|1212.3|1210.8|1210.8|1208.8|7
1646657370000|2022-03-07 12:49:30|1212|1210.8|1212.3|1210.5|1212.3|1210.8|1212|1210.3|1
1646657380000|2022-03-07 12:49:40|1212|1210.8|1211.5|1209.8|1212|1210.8|1211.5|1209.8|2
1646657390000|2022-03-07 12:49:50|1211.3|1209.3|1210.8|1209.3|1211.3|1209.3|1210.8|1209|2
1646657400000|2022-03-07 12:50:00|1211|1209.8|1211.5|1209.8|1211.8|1210|1211|1209.8|3
1646657410000|2022-03-07 12:50:10|1211.8|1210|1211|1209.3|1211.8|1210|1211|1209.3|10
1646657420000|2022-03-07 12:50:20|1210|1209|1208.3|1207|1210|1209|1208.3|1206.8|205
1646657430000|2022-03-07 12:50:30|1209|1207.3|1209|1207.5|1209.3|1207.8|1209|1207.3|9
1646657440000|2022-03-07 12:50:40|1209.3|1207.3|1208|1206.8|1209.3|1207.3|1208|1206.8|10
1646657450000|2022-03-07 12:50:50|1208.3|1207|1208.3|1206.5|1208.5|1207|1208.3|1206.5|4
1646657460000|2022-03-07 12:51:00|1208.5|1206.8|1208.8|1207.3|1208.8|1207.3|1208.5|1206.5|5
1646657470000|2022-03-07 12:51:10|1209.3|1207.5|1209.5|1207.8|1209.5|1207.8|1209|1207.5|11
1646657480000|2022-03-07 12:51:20|1209.8||1209.8||1209.8||1209.8||8
1646657490000|2022-03-07 12:51:30|1210|1208.3|1210.3|1208.3|1210.3|1208.3|1210|1208.3|14
1646657500000|2022-03-07 12:51:40|1210.5|1208.8|1212|1210|1212|1210|1210.5|1208.8|24
1646657510000|2022-03-07 12:51:50|1212.3|1210.3|1212.3|1210.5|1213|1211.3|1212.3|1210.3|19
1646657520000|2022-03-07 12:52:00|1212.5|1210.8|1212.3|1210.8|1212.5|1210.8|1212.3|1210.5|4
1646657530000|2022-03-07 12:52:10|1212|1210.5|1212|1210.8|1212|1210.8|1211.8|1210|2
1646657540000|2022-03-07 12:52:20|1211.8|1210.5|1211|1209.3|1211.8|1210.5|1211|1209.3|5
1646657550000|2022-03-07 12:52:30|1210.8|1209|1210.8|1209|1211|1209|1210.8|1208.8|1
1646657560000|2022-03-07 12:52:40|1210.3|1208.8|1210|1208.3|1210.5|1209.3|1209.8|1208|18
1646657570000|2022-03-07 12:52:50|1209.8|1208|1210|1208.5|1210|1208.5|1209.8|1208|0
1646657580000|2022-03-07 12:53:00|1209.8|1208|1207.8|1205.8|1209.8|1208.3|1207.5|1205.8|91
1646657590000|2022-03-07 12:53:10|1207.5|1206|1206.8|1205|1209.3|1207.8|1206.8|1205|27
1646657600000|2022-03-07 12:53:20|1206.5|1204.8|1207.5|1205.5|1208.8|1207.3|1206.5|1204.8|16
1646657610000|2022-03-07 12:53:30|1206.5|1204.5|1206.5|1204.5|1207|1205|1205|1203.5|67
1646657620000|2022-03-07 12:53:40|1206.3|1204.3|1206|1204|1206.5|1204.8|1205.5|1203.8|61
1646657630000|2022-03-07 12:53:50|1206.5|1204.8|1208.5|1206.8|1209|1207.5|1206.5|1204.5|28
1646657640000|2022-03-07 12:54:00|1208|1207|1210.8|1208.8|1211.8|1210|1208|1207|30
1646657650000|2022-03-07 12:54:10|1210.5|1208.5|1209.5|1207.8|1210.5|1208.5|1209.3|1207.5|4
1646657660000|2022-03-07 12:54:20|1209.8|1208|1207.5|1205.8|1209.8|1208|1207.3|1205.5|43
1646657670000|2022-03-07 12:54:30|1206.3|1204.3|1207.8|1206|1208.5|1206.8|1206.3|1204.3|15
1646657680000|2022-03-07 12:54:40|1208|1205.8|1206.3|1204.3|1208|1205.8|1206.3|1204.3|28
1646657690000|2022-03-07 12:54:50|1205.8|1203.5|1206|1204|1206.5|1204.3|1205.3|1203.5|11
1646657700000|2022-03-07 12:55:00|1205.8|1204.3|1207.3|1205.8|1207.3|1205.8|1205.8|1204|11
1646657710000|2022-03-07 12:55:10|1207|1205.5|1207.8|1205.8|1208.3|1206.8|1206.8|1205.3|39
1646657720000|2022-03-07 12:55:20|1207.5|1206|1207.5|1205.8|1207.8|1206.3|1207.5|1205.8|0
1646657730000|2022-03-07 12:55:30|1207.3|1206.3|1205.5|1204|1207.3|1206.3|1205.5|1204|19
1646657740000|2022-03-07 12:55:40|1205|1203.8|1204.5|1202.8|1205|1203.8|1204.5|1202.8|7
1646657750000|2022-03-07 12:55:50|1205.5|1203.8|1203.5|1201.8|1205.5|1203.8|1203.3|1201.3|33
1646657760000|2022-03-07 12:56:00|1204.5|1202.8|1205|1203|1206.5|1204.8|1204.3|1202.5|58
1646657770000|2022-03-07 12:56:10|1204.5|1202.8|1206.3|1204.5|1206.5|1204.5|1204.3|1202.5|4
1646657780000|2022-03-07 12:56:20|1205.5|1203.5|1206.3|1204.5|1206.5|1204.8|1205.5|1203.5|41
1646657790000|2022-03-07 12:56:30|1206.5|1204.3|1206.3|1204.5|1206.5|1204.5|1206.3|1204.3|1
1646657800000|2022-03-07 12:56:40|1206|1204.3|1202.8|1201|1206.3|1204.5|1202.8|1200.8|95
1646657810000|2022-03-07 12:56:50|1202.5|1201.5|1203|1201.8|1203.5|1202.3|1202.5|1201.5|25
1646657820000|2022-03-07 12:57:00|1203.3|1201|1203.8|1202|1204.8|1203|1202.3|1201|63
1646657830000|2022-03-07 12:57:10|1203.5|1201.8|1203.8|1202|1204|1202.3|1203.3|1201.5|21
1646657840000|2022-03-07 12:57:20|1203.5|1201.8|1203.3|1201.3|1203.5|1201.8|1203|1201.3|7
1646657850000|2022-03-07 12:57:30|1203.5|1201.5|1202.3|1200.5|1203.8|1202|1202.3|1200.5|46
1646657860000|2022-03-07 12:57:40||1200.8||1200.5||1200.8||1200.5|3
1646657870000|2022-03-07 12:57:50|1202||1202||1202||1201.8||38
1646657880000|2022-03-07 12:58:00|1201.8||1202||1202.3||1201.8||48
1646657890000|2022-03-07 12:58:10|1202.3|1201|1202.3|1200.5|1203.3|1201.8|1202.3|1200.5|10
1646657900000|2022-03-07 12:58:20|1202|1200.8|1201.8|1200.5|1202.5|1200.8|1201.8|1200.5|28
1646657910000|2022-03-07 12:58:30|1202.8|1200.8|1204.5|1202.5|1204.5|1202.8|1202.8|1200.8|67
1646657920000|2022-03-07 12:58:40|1204.3|1202.3|1204.8|1203.3|1204.8|1203.3|1203.5|1201.8|6
1646657930000|2022-03-07 12:58:50|1205|1203.8|1204.8|1203|1205.5|1204.3|1204.8|1203|31
1646657940000|2022-03-07 12:59:00|1204.3|1202.5|1202|1200.3|1204.3|1202.5|1201.5|1200|31
1646657950000|2022-03-07 12:59:10|1201.8|1200|1204|1202|1204|1202|1201.8|1199.8|5
1646657960000|2022-03-07 12:59:20|1204.5|1202.5|1204.5|1202.8|1204.5|1202.8|1204.5|1202.5|0
1646657970000|2022-03-07 12:59:30|1204.3|1202.5|1205.5|1203.5|1205.5|1203.8|1203.8|1202|24
1646657980000|2022-03-07 12:59:40|1206.3|1203.8|1207.3|1205.5|1207.3|1205.5|1206.3|1203.8|13
1646657990000|2022-03-07 12:59:50|1207|1205.3|1206|1204.3|1207|1205.3|1206|1204.3|12
1646658000000|2022-03-07 13:00:00|1205|1203.3|1198.5|1196.5|1205|1203.3|1198.5|1196.5|48
1646658010000|2022-03-07 13:00:10|1198|1196.3|1198.3|1196.5|1198.3|1196.5|1197.5|1195.5|39
1646658020000|2022-03-07 13:00:20|1198.8|1196.8|1199|1197.3|1199|1197.3|1198.3|1196.8|9
1646658030000|2022-03-07 13:00:30|1199.3|1197.5|1198.8|1196.8|1199.5|1197.8|1198.3|1196.8|7
1646658040000|2022-03-07 13:00:40|1200|1197|1200.3|1198.3|1200.3|1198.5|1200|1197|15
1646658050000|2022-03-07 13:00:50|1200.5|1198.5|1199.5|1197.8|1200.5|1198.5|1199.5|1197.8|5
1646658060000|2022-03-07 13:01:00|1200.3|1198|1200.5|1198.8|1202|1200.5|1200.3|1198|18
1646658070000|2022-03-07 13:01:10|1200|1198.5|1199.8|1197.8|1200|1198.5|1198.3|1196.8|21
1646658080000|2022-03-07 13:01:20|1200|1198|1198.8|1197|1200|1198|1198.8|1197|12
1646658090000|2022-03-07 13:01:30|1200|1198|1198.3|1196.5|1200|1198|1198.3|1196.3|4
1646658100000|2022-03-07 13:01:40|1197.8|1196.3|1196.5|1194.5|1197.8|1196.3|1196.3|1194.5|19
1646658110000|2022-03-07 13:01:50|1196|1194.8|1196.3|1194.5|1197|1194.8|1195.8|1194.5|16
1646658120000|2022-03-07 13:02:00|1196|1194.8|1196|1194.3|1196.5|1194.8|1196|1194.3|22
1646658130000|2022-03-07 13:02:10|1195.8|1194.5|1196.5|1194.8|1197|1195.3|1195.8|1194.3|9
1646658140000|2022-03-07 13:02:20|1196.3|1194.5|1196.3|1194.5|1196.8|1194.8|1195.8|1194.3|8
1646658150000|2022-03-07 13:02:30|1196.8|1194.3|1196.5|1194.8|1197|1194.8|1195.8|1194|2
1646658160000|2022-03-07 13:02:40|1196.8|1195.3|1196.3|1194.5|1197|1195.3|1196|1194|4
1646658170000|2022-03-07 13:02:50|1195.3|1194.3|1195.5|1193.8|1196.3|1194.5|1195|1193.8|15
1646658180000|2022-03-07 13:03:00|1195.3|1193.5|1195.5|1193.5|1195.8|1193.8|1195|1193.3|1
1646658190000|2022-03-07 13:03:10|1195.3|1193.3|1192.8|1191.3|1196|1194|1192.5|1191|50
1646658200000|2022-03-07 13:03:20|1193|1191|1191|1189|1193|1191.3|1189.8|1187.8|239
1646658210000|2022-03-07 13:03:30|1190.5|1188.8|1190.3|1188.5|1191|1189.5|1190.3|1188.5|28
1646658220000|2022-03-07 13:03:40|1190.8|1189.3|1188.5|1186.8|1191|1189.3|1188.3|1186.3|92
1646658230000|2022-03-07 13:03:50|1188.3|1186.3|1189|1187.3|1189.3|1187.3|1188|1186.3|26
1646658240000|2022-03-07 13:04:00|1188.8|1187|1191.8|1189.8|1191.8|1189.8|1188.8|1187|36
1646658250000|2022-03-07 13:04:10|1191.5|1190.3|1193|1191.3|1193.3|1191.8|1191.5|1189.8|42
1646658260000|2022-03-07 13:04:20|1192.3|1190.5|1192.8|1190.8|1193.3|1191.3|1191.8|1190|23
1646658270000|2022-03-07 13:04:30|1193|1191.3|1192.3|1190.5|1193|1191.3|1191.5|1190|62
1646658280000|2022-03-07 13:04:40|1191.8|1190.8|1192.3|1190.5|1192.8|1191|1191.5|1190|10
1646658290000|2022-03-07 13:04:50|1192|1190|1191.8|1190|1192|1190.8|1191.8|1190|0
1646658300000|2022-03-07 13:05:00|1191.5|1189|1191.3|1189.5|1191.5|1189.8|1190.8|1189|35
1646658310000|2022-03-07 13:05:10|1191.5|1189.8|1191.3|1189.8|1192.3|1190.8|1191|1189.3|17
1646658320000|2022-03-07 13:05:20|1192|1190.8|1195|1193.5|1195|1193.5|1192|1190.3|33
1646658330000|2022-03-07 13:05:30|1194.8|1193|1193.3|1191.5|1194.8|1193|1193.3|1191.5|13
1646658340000|2022-03-07 13:05:40|1193|1191.3|1193.3|1191.5|1193.3|1191.5|1192.3|1190.5|28
1646658350000|2022-03-07 13:05:50|1193.5|1191.8|1191.8|1190.5|1193.8|1191.8|1191.8|1190.3|17
1646658360000|2022-03-07 13:06:00|1191.5|1190|1192.3|1190.5|1193.5|1192|1191.5|1189.8|46
1646658370000|2022-03-07 13:06:10|1193|1190.8|1193|1191.3|1194.3|1192.3|1192.8|1190.8|16
1646658380000|2022-03-07 13:06:20|1192.3|1191|1193.3|1191.5|1193.5|1191.8|1192.3|1190.5|19
1646658390000|2022-03-07 13:06:30|1193|1192|1195|1193.3|1195.3|1193.8|1193|1191.8|47
1646658400000|2022-03-07 13:06:40|1195.3|1193.5|1195.5|1193.8|1195.5|1194.3|1194.5|1193|7
1646658410000|2022-03-07 13:06:50|1195.3|1193.5|1195.3|1193.8|1195.3|1194|1195|1193|2
1646658420000|2022-03-07 13:07:00|1194.8|1193.5|1195.5|1194|1195.5|1194|1194.8|1193.5|21
1646658430000|2022-03-07 13:07:10|1195.3|1193.8|1194.3|1192.8|1195.5|1194.3|1194.3|1192.8|27
1646658440000|2022-03-07 13:07:20|1194.5|1193|1195.8|1193.8|1196.3|1194.8|1194.5|1192.8|43
1646658450000|2022-03-07 13:07:30|1196|1194|1197.5|1195.8|1198|1196.3|1195.8|1194|15
1646658460000|2022-03-07 13:07:40|1197.3|1195.3|1196.5|1194.8|1197.5|1195.3|1196.3|1194.8|2
1646658470000|2022-03-07 13:07:50|1197|1195|1198|1196.3|1198|1196.5|1197|1195|8
1646658480000|2022-03-07 13:08:00|1197.8|1196.5|1200.8|1199|1200.8|1199|1197.8|1196|94
1646658490000|2022-03-07 13:08:10|1201|1199.5|1202.3|1200.5|1202.3|1200.5|1200.3|1199|16
1646658500000|2022-03-07 13:08:20|1202.5|1200.8|1202.8|1201|1203|1201.5|1202.5|1200.8|26
1646658510000|2022-03-07 13:08:30|1203|1201.3|1202.5|1200.5|1203|1201.8|1202.5|1200.5|31
1646658520000|2022-03-07 13:08:40|1202.8|1200.8|1202.8|1201|1202.8|1201|1202.8|1200.3|1
1646658530000|2022-03-07 13:08:50|1203|1201.3|1203.5|1201.8|1204|1202.3|1203|1201|24
1646658540000|2022-03-07 13:09:00|1203.8|1201|1202.3|1200.3|1203.8|1201.5|1202.3|1200.3|15
1646658550000|2022-03-07 13:09:10|1202|1199.8|1202.8|1201|1203.3|1201.3|1201|1199.5|52
1646658560000|2022-03-07 13:09:20|1202.3|1200.8|1201.3|1199.8|1202.3|1200.8|1201.3|1199.3|13
1646658570000|2022-03-07 13:09:30|1201.5|1200|1202.3|1200.5|1202.8|1201|1201.5|1200|4
1646658580000|2022-03-07 13:09:40|1201.8|1200.3|1202|1200|1202.8|1201|1201.3|1199.8|6
1646658590000|2022-03-07 13:09:50|1201.5|1199.8|1198.8|1197.3|1201.5|1199.8|1198.5|1197|9
1646658600000|2022-03-07 13:10:00|1199|1196.5|1198|1196.5|1199|1196.8|1197.5|1195.8|39
1646658610000|2022-03-07 13:10:10|1198.3|1196.3|1197.8|1196.5|1198.8|1197.3|1197|1195.5|21
1646658620000|2022-03-07 13:10:20|1198|1197.3|1199.3|1197.5|1199.5|1197.8|1198|1197|8
1646658630000|2022-03-07 13:10:30|1198.8|1197|1199.5|1197.5|1199.5|1197.5|1198.5|1196.8|9
1646658640000|2022-03-07 13:10:40|1199.3|1197.8|1199.5|1198|1199.5|1198|1198.8|1197.3|1
1646658650000|2022-03-07 13:10:50|1199.3|1198.3|1199.8|1198|1200.5|1199|1199.3|1198|27
1646658660000|2022-03-07 13:11:00|1198.8|1197|1197.3|1195.5|1198.8|1197|1197.3|1195.5|15
1646658670000|2022-03-07 13:11:10|1196.5|1194.8|1197.8|1196|1198|1196.5|1196.5|1194.8|8
1646658680000|2022-03-07 13:11:20|1197.5|1196.3|1197.8|1196|1198|1196.3|1197.5|1195.5|1
1646658690000|2022-03-07 13:11:30|1198|1196.3|1199|1197.5|1199.3|1197.5|1197.8|1196|10
1646658700000|2022-03-07 13:11:40|1198.8|1197|1198.5|1196.8|1198.8|1197|1198.3|1196.8|1
1646658710000|2022-03-07 13:11:50|1198.3|1197|1200.3|1198.3|1200.3|1198.3|1198.3|1197|4
1646658720000|2022-03-07 13:12:00|1200|1199.3|1200.8|1198.5|1201.5|1199.8|1200|1198.5|13
1646658730000|2022-03-07 13:12:10|1200.5|1198|1200|1198.3|1200.5|1198.3|1199|1197.5|3
1646658740000|2022-03-07 13:12:20|1199.8|1198.5|1199.8|1197.8|1200.5|1199|1199.8|1197.8|7
1646658750000|2022-03-07 13:12:30|1199.5|1197.5|1199.3|1197.8|1199.5|1197.8|1199|1197.5|3
1646658760000|2022-03-07 13:12:40|1199.5|1198|1199.8|1198|1200|1198|1199.5|1198|2
1646658770000|2022-03-07 13:12:50|1199.3|1197.5|1198|1196.5|1199.3|1198|1198|1196.5|24
1646658780000|2022-03-07 13:13:00|1197.8|1196.3|1198.8|1197|1198.8|1197.3|1197.5|1196|11
1646658790000|2022-03-07 13:13:10|1199|1197.3|1198.8|1197.3|1199|1197.5|1198.8|1197.3|3
1646658800000|2022-03-07 13:13:20|1198.5|1197|1197.8|1196.3|1198.5|1197|1197.8|1196|13
1646658810000|2022-03-07 13:13:30|1198.3|1196.5|1198.3|1196.3|1198.3|1196.5|1198.3|1196.3|6
1646658820000|2022-03-07 13:13:40|1198|1196|1195.8|1194.3|1198|1196|1195.8|1194.3|32
1646658830000|2022-03-07 13:13:50|1196|1194.5|1198.3|1196.3|1199|1197.3|1195.8|1194|52
1646658840000|2022-03-07 13:14:00|1198|1196|1198|1196|1198|1196.5|1197.8|1196|2
1646658850000|2022-03-07 13:14:10|1197.3|1196.3|1196.8|1195|1197.5|1196.3|1196.8|1195|6
1646658860000|2022-03-07 13:14:20|1196.5|1194.8|1195.8|1194|1196.8|1195|1195.8|1194|10
1646658870000|2022-03-07 13:14:30|1195.5|1194.3|1196.3|1194.3|1196.3|1194.5|1195.5|1193.5|51
1646658880000|2022-03-07 13:14:40|1196.5|1194.5|1196.8|1194.8|1196.8|1194.8|1196.5|1194.5|1
1646658890000|2022-03-07 13:14:50|1196.3|1194.5|1196.3|1194.5|1196.5|1194.8|1196.3|1194.5|2
1646658900000|2022-03-07 13:15:00|1196.5|1195.3|1197|1195.3|1197|1195.3|1196|1195.3|27
1646658910000|2022-03-07 13:15:10|1197.5|1196|1197.5|1196|1197.8|1196|1197.3|1195.5|10
1646658920000|2022-03-07 13:15:20|1197.8|1197|1199.5|1197.5|1199.8|1198|1197.5|1197|9
1646658930000|2022-03-07 13:15:30|1199.3|1198.3|1201|1199.3|1201|1199.3|1199.3|1197.5|12
1646658940000|2022-03-07 13:15:40|1201.5|1199.8|1200.5|1199.3|1201.5|1199.8|1200.5|1199|50
1646658950000|2022-03-07 13:15:50|1200.3|1198.8|1199.5|1197.3|1200.5|1198.8|1198|1196.5|31
1646658960000|2022-03-07 13:16:00|1199.8|1197.8|1199.8|1198|1199.8|1198|1199.5|1197.8|6
1646658970000|2022-03-07 13:16:10|1199.5|1197.8|1198.3|1196.5|1199.5|1197.8|1198|1196.5|5
1646658980000|2022-03-07 13:16:20|1198|1196.3|1196.8|1195|1198|1196.3|1196.8|1195|34
1646658990000|2022-03-07 13:16:30|1196.5|1195.3|1198.3|1196.8|1198.5|1196.8|1196.5|1194.8|107
1646659000000|2022-03-07 13:16:40|1198.5|1197|1198.3|1196.5|1199|1197|1198.3|1196.5|24
1646659010000|2022-03-07 13:16:50|1198|1196.3|1198.3|1196.5|1198.3|1196.5|1198|1196.3|10
1646659020000|2022-03-07 13:17:00|1198.5|1197|1198.5|1197|1199|1197|1198.5|1196.8|4
1646659030000|2022-03-07 13:17:10|1198.3|1196.8|1197|1195.3|1198.3|1196.8|1197|1195.3|9
1646659040000|2022-03-07 13:17:20|1197.3|1195.5|1198|1196.3|1198|1196.3|1197.3|1195.3|2
1646659050000|2022-03-07 13:17:30|1197.5|1195.8|1195.8|1194.3|1197.5|1195.8|1195.8|1194.3|9
1646659060000|2022-03-07 13:17:40|1195|1193.5|1195.5|1193.8|1195.5|1193.8|1194.8|1193.5|27
1646659070000|2022-03-07 13:17:50|1195.3|1194|1196.3|1195|1196.8|1195|1195.3|1194|16
1646659080000|2022-03-07 13:18:00|1196|1194.3|1196.3|1194.5|1196.8|1194.8|1196|1194.3|14
1646659090000|2022-03-07 13:18:10|1196.8|1194.8|1198|1196.3|1198.3|1196.3|1196.8|1194.8|9
1646659100000|2022-03-07 13:18:20|1198.3|1196.8|1198|1196.5|1198.8|1197.3|1198|1196.3|8
1646659110000|2022-03-07 13:18:30|1197.8|1196.3|1197.8|1196.3|1197.8|1196.3|1197.5|1196|11
1646659120000|2022-03-07 13:18:40|1197.5|1196.5|1196|1194.5|1198.3|1196.8|1196|1194.5|22
1646659130000|2022-03-07 13:18:50|1195.5|1194|1195.3|1193.5|1195.8|1194.3|1195|1193.5|38
1646659140000|2022-03-07 13:19:00|1195|1193.8|1195.3|1193.8|1196.8|1194.8|1195|1193.8|46
1646659150000|2022-03-07 13:19:10|1195|1193.5|1195.5|1193.8|1195.8|1193.8|1195|1193.5|13
1646659160000|2022-03-07 13:19:20|1195.3|1193.5|1195.5|1193.8|1195.8|1194|1194.8|1193.5|18
1646659170000|2022-03-07 13:19:30|1196|1194|1194.8|1193.5|1196|1194|1194.8|1193.5|16
1646659180000|2022-03-07 13:19:40|1195||1195||1195.5||1194.8||63
1646659190000|2022-03-07 13:19:50|1195.3|1194|1195.3|1193.5|1195.5|1194|1194.8|1193.5|45
1646659200000|2022-03-07 13:20:00|1194.8|1193.8|1195.5|1193.8|1195.5|1193.8|1194.8|1193.5|17
1646659210000|2022-03-07 13:20:10|1196.3|1194.8|1195.3|1193.5|1196.3|1194.8|1195.3|1193.5|16
1646659220000|2022-03-07 13:20:20|1195|1193.3|1192.3|1190.3|1195|1193.3|1192|1190.3|84
1646659230000|2022-03-07 13:20:30|1192.5|1190.5|1193.5|1191.5|1193.5|1191.5|1191.8|1190.5|4
1646659240000|2022-03-07 13:20:40|1193.3|1191|1193.3|1191.5|1193.3|1191.5|1192.3|1190.8|10
1646659250000|2022-03-07 13:20:50|1193.8|1192|1194.3|1192.8|1194.3|1192.8|1193.8|1191.8|14
1646659260000|2022-03-07 13:21:00|1194|1192.5|1195.5|1193.8|1195.8|1194.3|1194|1192.5|9
1646659270000|2022-03-07 13:21:10|1195.8|1194.3|1195.3|1193.8|1195.8|1194.3|1195.3|1193.5|2
1646659280000|2022-03-07 13:21:20|1195|1193.5|1193|1191.5|1195|1193.5|1193|1191.3|13
1646659290000|2022-03-07 13:21:30|1192|1191.3|1192.8|1191|1193|1191.5|1192|1190.5|21
1646659300000|2022-03-07 13:21:40|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|0
1646659310000|2022-03-07 13:21:50|1193.3|1191.3|1192|1190.3|1193.3|1191.5|1192|1190.3|6
1646659320000|2022-03-07 13:22:00|1192.5|1190.5|1192.5|1191|1192.5|1191|1192|1190.3|7
1646659330000|2022-03-07 13:22:10|1192.3|1191.3|1193.5|1191.8|1193.8|1192.5|1192.3|1191|22
1646659340000|2022-03-07 13:22:20|1193.8|1192|1193.3|1191.8|1193.8|1192.3|1193.3|1191.8|0
1646659350000|2022-03-07 13:22:30|1193.5||1193.5||1193.8||1193.3||1
1646659360000|2022-03-07 13:22:40|1193.3|1192|1193.5|1191.8|1193.8|1192|1193.3|1191.8|6
1646659370000|2022-03-07 13:22:50|1193.3||1193.5||1193.5||1193.3||4
1646659380000|2022-03-07 13:23:00|1193.8|1192|1194.8|1193|1194.8|1193.3|1193.8|1192|5
1646659390000|2022-03-07 13:23:10|1195.3|1193.3|1195.8|1194|1195.8|1194.5|1195|1193.3|22
1646659400000|2022-03-07 13:23:20|1195.5|1193.8|1195.5|1193.8|1195.8|1194|1195.5|1193.8|2
1646659410000|2022-03-07 13:23:30|1195.8|1194|1193.8|1192.3|1195.8|1194|1193.8|1192.3|4
1646659420000|2022-03-07 13:23:40|1194|1191.8|1194.3|1192.3|1194.3|1192.5|1193.5|1191.8|5
1646659430000|2022-03-07 13:23:50|1194.5|1192.5|1194.8|1193.3|1195.5|1193.8|1194.5|1192.5|5
1646659440000|2022-03-07 13:24:00|1195|1193.5|1193|1191.5|1195|1193.5|1192.8|1191|15
1646659450000|2022-03-07 13:24:10|1193.3|1191|1193.8|1192|1193.8|1192|1192.8|1191|10
1646659460000|2022-03-07 13:24:20|1194.3|1192.3|1194.5|1192.8|1195|1193.3|1193.8|1192|14
1646659470000|2022-03-07 13:24:30|1194.3|1192.3|1193.5|1191.5|1194.3|1192.3|1193|1191.3|8
1646659480000|2022-03-07 13:24:40|1193.3||1193.3||1193.5||1193.3||0
1646659490000|2022-03-07 13:24:50|1193|1191.3|1191.8|1190.3|1193.3|1191.3|1191.8|1190|8
1646659500000|2022-03-07 13:25:00|1192.3|1190.5|1192.3|1190.8|1193.3|1191.3|1192.3|1190.5|17
1646659510000|2022-03-07 13:25:10|1192.5||1192.3||1192.8||1192.3||55
1646659520000|2022-03-07 13:25:20|1192.5|1190|1189.5|1187.5|1192.5|1190|1189|1187.5|23
1646659530000|2022-03-07 13:25:30|1189.3|1187.8|1189|1187.3|1189.8|1188|1188.8|1187.3|9
1646659540000|2022-03-07 13:25:40|1189.5|1187.8|1189.5|1187.8|1190.3|1188.5|1189.3|1187.5|11
1646659550000|2022-03-07 13:25:50|1189.3|1187.5|1189.3|1187.5|1189.3|1187.5|1188.8|1187|9
1646659560000|2022-03-07 13:26:00|1189|1187.3|1187.8|1185.8|1189|1187.5|1187.8|1185.8|112
1646659570000|2022-03-07 13:26:10|1187.3|1185.5|1186|1184.5|1187.8|1186|1186|1184.5|14
1646659580000|2022-03-07 13:26:20|1186.5|1184.8|1187|1185.5|1187.5|1185.5|1186.5|1184.8|23
1646659590000|2022-03-07 13:26:30|1187.5|1185.3|1187.5|1185.5|1187.5|1185.5|1187|1185.3|1
1646659600000|2022-03-07 13:26:40|1187|1185.3|1188|1185.8|1188|1185.8|1186.8|1185.3|0
1646659610000|2022-03-07 13:26:50|1187.8||1188||1188||1187.8||0
1646659620000|2022-03-07 13:27:00|1188.5|1186|1188.8|1186.8|1189|1186.8|1188.5|1186|0
1646659630000|2022-03-07 13:27:10|1190|1187|1189.3|1187.3|1190|1188|1188.8|1186.8|33
1646659640000|2022-03-07 13:27:20|1189|1187|1188.5|1186.8|1189|1187|1187.8|1186|7
1646659650000|2022-03-07 13:27:30|1188.3|1186.5|1188.3|1186.5|1188.8|1186.8|1188|1186.3|1
1646659660000|2022-03-07 13:27:40|1188|1186.8|1189.3|1187.3|1189.3|1187.3|1188|1186.8|2
1646659670000|2022-03-07 13:27:50|1189|1187|1191|1189.3|1191|1189.5|1189|1187|9
1646659680000|2022-03-07 13:28:00|1190.8|1189.5|1191.3|1189.5|1191.5|1190|1190.8|1189.3|13
1646659690000|2022-03-07 13:28:10|1191.5|1189|1192.8|1191.3|1192.8|1191.3|1190.8|1189|24
1646659700000|2022-03-07 13:28:20|1192.5|1190.8|1192.3|1190.5|1193|1191.3|1192|1190|9
1646659710000|2022-03-07 13:28:30|1192|1190|1191.3|1189.8|1192.3|1190|1191.3|1189.8|12
1646659720000|2022-03-07 13:28:40|1191.8|1190|1191.5|1189.8|1192.3|1190.5|1191.5|1189.8|14
1646659730000|2022-03-07 13:28:50|1191.8|1189.5|1191|1189.3|1191.8|1190|1191|1189.3|12
1646659740000|2022-03-07 13:29:00|1191.8|1189.8|1191.5|1189.8|1191.8|1190|1191.5|1189.8|7
1646659750000|2022-03-07 13:29:10|1191.8|1190|1191.5|1189.8|1192|1190.3|1191.3|1189.8|8
1646659760000|2022-03-07 13:29:20|1191|1189.5|1191|1189.5|1191|1189.5|1190.5|1188.8|13
1646659770000|2022-03-07 13:29:30|1191.3|1190.3|1193.3|1191.5|1193.3|1191.5|1191|1190.3|23
1646659780000|2022-03-07 13:29:40|1193|1192|1193|1191.5|1194|1192.5|1193|1191.5|6
1646659790000|2022-03-07 13:29:50|1192.8|1191|1192.3|1190.5|1192.8|1191|1192.3|1190.3|6
1646659800000|2022-03-07 13:30:00|1192.8|1191|1192.8|1191.3|1192.8|1191.3|1192|1190.5|49
1646659810000|2022-03-07 13:30:10|1193|1191.5|1193.3|1191.8|1193.5|1192|1193|1191.5|46
1646659820000|2022-03-07 13:30:20|1193.5|1192|1193.8|1192|1193.8|1192|1193.5|1192|4
1646659830000|2022-03-07 13:30:30|1194|1192.5|1193.5|1191.8|1194.5|1193|1193.5|1191.8|54
1646659840000|2022-03-07 13:30:40|1193.3|1192.3|1194|1192.5|1194.5|1193|1193|1192.3|86
1646659850000|2022-03-07 13:30:50|1194.3|1192.8|1194|1192.5|1194.8|1193|1194|1192.5|7
1646659860000|2022-03-07 13:31:00|1194.5|1193|1195|1193.5|1195|1193.5|1194.5|1193|14
1646659870000|2022-03-07 13:31:10|1194.8|1193.8|1195.5|1193.8|1195.5|1194|1194.8|1193.5|29
1646659880000|2022-03-07 13:31:20|1195.3|1194|1195.8|1194.3|1195.8|1194.3|1195.3|1193.5|19
1646659890000|2022-03-07 13:31:30|1196|1194.5|1196.8|1194.8|1196.8|1194.8|1196|1194.5|61
1646659900000|2022-03-07 13:31:40|1196.5|1195|1195.8|1194.3|1197.3|1195.8|1195.8|1194.3|48
1646659910000|2022-03-07 13:31:50|1196|1193.8|1196.8|1195|1196.8|1195|1194.8|1193.3|20
1646659920000|2022-03-07 13:32:00|1197|1195.3|1197|1195.3|1197.8|1196.3|1196.8|1195.3|6
1646659930000|2022-03-07 13:32:10|1197.3|1195.5|1197.3|1195.5|1197.5|1195.5|1195.8|1193.8|28
1646659940000|2022-03-07 13:32:20|1197|1195.3|1197|1195.5|1197.3|1195.8|1196.8|1195|3
1646659950000|2022-03-07 13:32:30|1197.8|1195.8|1197|1195.3|1197.8|1195.8|1197|1195.3|10
1646659960000|2022-03-07 13:32:40|1196.5|1194.8|1196.5|1195|1196.5|1195|1196.5|1194.8|12
1646659970000|2022-03-07 13:32:50|1196.8|1195.5|1198|1196.3|1198.5|1197|1196.8|1195.5|15
1646659980000|2022-03-07 13:33:00|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|1198|1196.3|5
1646659990000|2022-03-07 13:33:10|1198.5|1196.8|1198.8|1197|1199|1197|1198.3|1196.3|34
1646660000000|2022-03-07 13:33:20|1199.3|1197.3|1198.8|1197|1199.5|1197.8|1198.8|1197|5
1646660010000|2022-03-07 13:33:30|1198.5|1196.3|1198.5|1196.8|1198.8|1196.8|1198|1196.3|3
1646660020000|2022-03-07 13:33:40|1199.3|1197.5|1198.3|1196.8|1199.3|1197.5|1198.3|1196.3|39
1646660030000|2022-03-07 13:33:50|1198|1196.5|1198|1196.3|1198.3|1196.5|1198|1196.3|5
1646660040000|2022-03-07 13:34:00|1197.3|1195.8|1196|1194.5|1197.3|1195.8|1195.5|1194.3|24
1646660050000|2022-03-07 13:34:10|1196.8|1194.3|1195.3|1193.5|1196.8|1195|1194.8|1193.3|23
1646660060000|2022-03-07 13:34:20|1195|1193.3|1194.3|1192.8|1195.3|1193.5|1193.8|1192|32
1646660070000|2022-03-07 13:34:30|1193.8|1192.5|1193.5|1192|1193.8|1192.8|1193.3|1191.5|49
1646660080000|2022-03-07 13:34:40|1193.3|1192.3|1193|1191.5|1193.3|1192.3|1193|1191.5|11
1646660090000|2022-03-07 13:34:50|1192.8|1192|1194.3|1192.5|1194.3|1192.5|1192.8|1192|128
1646660100000|2022-03-07 13:35:00|1194|1192.3|1193.3|1191.5|1194|1192.3|1193.3|1191.5|3
1646660110000|2022-03-07 13:35:10|1193|1191.3|1191.8|1190.3|1193|1191.3|1191.8|1190.3|21
1646660120000|2022-03-07 13:35:20|1191.3|1189.8|1192|1190.3|1192.3|1190.8|1191|1189.5|11
1646660130000|2022-03-07 13:35:30|1191.8|1190|1192.5|1190.5|1192.5|1190.5|1191.5|1190|2
1646660140000|2022-03-07 13:35:40|1192.3|1188.8|1191.3|1189.8|1192.5|1189.8|1190.8|1188.8|39
1646660150000|2022-03-07 13:35:50|1191|1189.5|1191.3|1189.5|1191.3|1189.5|1191|1189.3|2
1646660160000|2022-03-07 13:36:00|1191.5|1190|1191.3|1189.8|1192|1190.3|1191.3|1189.8|5
1646660170000|2022-03-07 13:36:10|1191|1189.5|1190.8|1189|1191|1189.5|1190|1188.3|5
1646660180000|2022-03-07 13:36:20|1190.5|1189.3|1191.5|1189.8|1191.5|1190|1190.5|1189.3|3
1646660190000|2022-03-07 13:36:30|1191|1190|1191|1189.5|1191|1190|1191|1189.3|7
1646660200000|2022-03-07 13:36:40|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|1190.8|1189|0
1646660210000|2022-03-07 13:36:50|1191|1189.5|1191.3|1189.5|1191.3|1189.5|1191|1189.3|4
1646660220000|2022-03-07 13:37:00|1191.5|1189.3|1191.3|1189.8|1191.5|1190|1191.3|1189.3|7
1646660230000|2022-03-07 13:37:10|1191|1190|1191.3|1190|1191.3|1190|1191|1190|3
1646660240000|2022-03-07 13:37:20|1191.5|1191.3|1192.5|1190.8|1193.3|1191.5|1191.5|1190.8|15
1646660250000|2022-03-07 13:37:30|1192|1190.5|1191|1188.8|1192|1190.5|1190.3|1188.5|8
1646660260000|2022-03-07 13:37:40|1190.8|1189|1190|1188.3|1190.8|1189|1190|1188.3|3
1646660270000|2022-03-07 13:37:50|1189.8|1188.5|1190.3|1188.5|1190.3|1188.5|1189.8|1188.5|2
1646660280000|2022-03-07 13:38:00|1190.5|1188.3|1189.3|1187.8|1190.5|1188.3|1189|1187.8|1
1646660290000|2022-03-07 13:38:10|1189.8|1188|1188.5|1186.8|1189.8|1188|1188.5|1186.8|24
1646660300000|2022-03-07 13:38:20|1188.3|1186.5|1188|1186.3|1188.8|1187|1187.8|1186|6
1646660310000|2022-03-07 13:38:30|1187.8|1184.8|1186.8|1185|1187.8|1185|1186|1184.5|12
1646660320000|2022-03-07 13:38:40|1187.8|1185.5|1187.8|1186|1188.8|1187|1187.3|1185.3|48
1646660330000|2022-03-07 13:38:50|1188|1186.5|1188.3|1186.5|1188.5|1186.5|1187.8|1186.5|1
1646660340000|2022-03-07 13:39:00|1188.5|1186.8|1189|1187.3|1189.8|1187.8|1188.5|1186.8|10
1646660350000|2022-03-07 13:39:10|1190|1188.3|1189.3|1187.8|1190.3|1188.8|1189.3|1187.5|5
1646660360000|2022-03-07 13:39:20|1189|1187.3|1187.8|1186|1189|1187.3|1187.8|1186|13
1646660370000|2022-03-07 13:39:30|1188.3|1186.3|1188|1186|1188.5|1186.3|1187.8|1186|2
1646660380000|2022-03-07 13:39:40|1188.3|1186.3|1188.8|1186.8|1188.8|1187.3|1188.3|1186.3|4
1646660390000|2022-03-07 13:39:50|1188|1186.5|1188|1186.5|1188|1186.5|1188|1186.5|4
1646660400000|2022-03-07 13:40:00|1187.5|1186.3|1187|1185.3|1188|1186.3|1187|1185.3|10
1646660410000|2022-03-07 13:40:10|1186.8|1185|1188.8|1186.5|1188.8|1186.5|1186.8|1185|5
1646660420000|2022-03-07 13:40:20|1190|1186.8|1189.8|1187.5|1190|1187.5|1189.8|1186.8|5
1646660430000|2022-03-07 13:40:30|1190|1187.8|1189.3|1187.5|1190.3|1188.3|1189.3|1187.5|3
1646660440000|2022-03-07 13:40:40||1187.3||1187||1187.3||1187|3
1646660450000|2022-03-07 13:40:50|1189|1186.5|1187.8|1186|1189|1186.5|1187.8|1185.8|1
1646660460000|2022-03-07 13:41:00||1185.8||1185.5||1185.8||1185.3|6
1646660470000|2022-03-07 13:41:10|1187|1185.3|1186.3|1184.8|1187|1185.5|1186.3|1184.5|31
1646660480000|2022-03-07 13:41:20|1186.5|1184.5|1187.3|1185.5|1187.5|1185.5|1186.3|1184.5|48
1646660490000|2022-03-07 13:41:30|1187|1185.3|1186|1184.5|1187|1185.5|1186|1184.5|4
1646660500000|2022-03-07 13:41:40|1186.5|1185|1187.5|1185.3|1187.5|1185.3|1186.5|1185|12
1646660510000|2022-03-07 13:41:50|1187.8|1185.5|1187.5|1185.8|1187.8|1186.3|1187.3|1185.5|12
1646660520000|2022-03-07 13:42:00|1187|1185.5|1187.5|1185.8|1187.8|1186|1187|1185.5|4
1646660530000|2022-03-07 13:42:10|1187.3|1185.5|1187|1185.3|1187.5|1186|1186.8|1185.3|24
1646660540000|2022-03-07 13:42:20|1186.8|1185|1186.5|1185|1186.8|1185.3|1186.5|1184.5|2
1646660550000|2022-03-07 13:42:30|1186.3|1184.8|1187.5|1185.5|1187.5|1185.8|1186.3|1184.5|20
1646660560000|2022-03-07 13:42:40|1188|1185.8|1188|1186.8|1188.3|1186.8|1187.8|1185.5|21
1646660570000|2022-03-07 13:42:50|1188.3|1187|1187.8|1185.8|1188.5|1187|1187.5|1185.5|42
1646660580000|2022-03-07 13:43:00|1187.5|1185.5|1188|1185.8|1188.5|1185.8|1187.3|1185.5|36
1646660590000|2022-03-07 13:43:10|1188.5|1186|1187|1185.3|1188.5|1186|1187|1185.3|4
1646660600000|2022-03-07 13:43:20|1186.8|1185|1187.5|1185.8|1187.8|1185.8|1186.8|1185|0
1646660610000|2022-03-07 13:43:30|1187.8|1185.5|1187.5|1185.5|1187.8|1185.8|1187|1185.5|10
1646660620000|2022-03-07 13:43:40|1187.3||1187.3||1187.5||1187||5
1646660630000|2022-03-07 13:43:50|1187.5||1187.3||1187.5||1187.3||0
1646660640000|2022-03-07 13:44:00|1187.8|1186|1188.8|1186.8|1188.8|1186.8|1187.5|1186|7
1646660650000|2022-03-07 13:44:10|1189.3|1187|1187|1185.5|1189.3|1187|1187|1185.5|12
1646660660000|2022-03-07 13:44:20|1187.8||1187||1188||1187||10
1646660670000|2022-03-07 13:44:30|1186.8|1184.8|1186.8|1184.8|1187|1185|1186.3|1184.8|5
1646660680000|2022-03-07 13:44:40|1187|1185|1188.8|1186.5|1188.8|1186.5|1186.3|1184.8|17
1646660690000|2022-03-07 13:44:50|1188.5|1185.8|1186.8|1185|1188.5|1186|1186.8|1185|5
1646660700000|2022-03-07 13:45:00|1186.5|1184.8|1187|1185.5|1187.3|1185.5|1186.5|1184.8|5
1646660710000|2022-03-07 13:45:10|1187.3|1185.8|1187.8|1186|1188.5|1187|1187|1185.8|22
1646660720000|2022-03-07 13:45:20|1187.5|1186.3|1187.5|1186|1187.5|1186.3|1187.5|1186|37
1646660730000|2022-03-07 13:45:30|1188|1186.3|1188.5|1186.8|1189|1186.8|1188|1186.3|14
1646660740000|2022-03-07 13:45:40|1189.3|1187|1189.5|1187.5|1189.5|1187.5|1189.3|1187|8
1646660750000|2022-03-07 13:45:50|1189.3||1189.3||1189.5||1189.3||4
1646660760000|2022-03-07 13:46:00|1188.8|1187.3|1188.5|1186.8|1188.8|1187.3|1188.5|1186.8|2
1646660770000|2022-03-07 13:46:10|1188|1186|1187.3|1185.5|1188|1186|1187.3|1185.5|20
1646660780000|2022-03-07 13:46:20|1187.5|1186|1188.8|1186.8|1189|1186.8|1187.3|1186|5
1646660790000|2022-03-07 13:46:30|1188.5|1187.3|1189.5|1187.5|1189.5|1187.5|1188.5|1187.3|9
1646660800000|2022-03-07 13:46:40|1189|1187|1189.5|1187.5|1189.5|1187.5|1189|1187|11
1646660810000|2022-03-07 13:46:50|1189.3|1187.3|1188|1186.5|1189.3|1187.3|1188|1186.5|6
1646660820000|2022-03-07 13:47:00|1187.8|1186.3|1187.3|1185.5|1187.8|1186.3|1187.3|1185.3|9
1646660830000|2022-03-07 13:47:10|1187|1185.3|1188|1186.3|1188.3|1186.5|1187|1185.3|39
1646660840000|2022-03-07 13:47:20|1188.8|1186.5|1189.3|1187.5|1189.5|1187.8|1188.8|1186.3|4
1646660850000|2022-03-07 13:47:30|1189.5|1188|1189.3|1187.5|1189.8|1188.3|1189.3|1187.5|10
1646660860000|2022-03-07 13:47:40|1189|1187.3|1188.5|1186.5|1189|1187.5|1188.3|1186.5|4
1646660870000|2022-03-07 13:47:50|1188|1186|1189|1187|1189|1187|1188|1186|6
1646660880000|2022-03-07 13:48:00|1188.8|1186.5|1188|1186|1189|1186.5|1188|1186|6
1646660890000|2022-03-07 13:48:10|1188.5|1186.3|1188.5|1186.5|1188.5|1186.5|1188.5|1186|0
1646660900000|2022-03-07 13:48:20|1188.3|1186|1188|1186.3|1188.3|1186.3|1188|1186|2
1646660910000|2022-03-07 13:48:30||1186||1186||1186.5||1186|6
1646660920000|2022-03-07 13:48:40|1187.5|1185.8|1187|1185|1187.5|1185.8|1187|1185|13
1646660930000|2022-03-07 13:48:50|1187.3|1185.3|1188.8|1187|1188.8|1187|1187|1185|12
1646660940000|2022-03-07 13:49:00|1188.3|1186.5|1188.8|1187|1188.8|1187|1187.5|1186|25
1646660950000|2022-03-07 13:49:10|1189|1187.3|1189.8|1187.8|1189.8|1187.8|1189|1187.3|4
1646660960000|2022-03-07 13:49:20|1190|1188.3|1190.5|1188.5|1190.5|1188.5|1190|1188.3|4
1646660970000|2022-03-07 13:49:30|1190.8|1189|1192.8|1190.8|1193|1190.8|1190.8|1189|37
1646660980000|2022-03-07 13:49:40|1192.5|1190.5|1193.5|1191.8|1194|1192.3|1192|1190.5|19
1646660990000|2022-03-07 13:49:50|1193.8|1192|1193.5|1191.8|1194.3|1192.3|1193.3|1191.8|16
1646661000000|2022-03-07 13:50:00|1193.3|1191.5|1193.3|1191.3|1194|1192|1193|1191|81
1646661010000|2022-03-07 13:50:10|1193|1191.5|1192.3|1190.5|1193|1191.5|1192.3|1190.5|7
1646661020000|2022-03-07 13:50:20|1191.5|1189.8|1191.3|1189.3|1191.8|1190|1191.3|1189.3|16
1646661030000|2022-03-07 13:50:30|1191|1188.8|1190.8|1189|1191|1189|1190.5|1188.5|19
1646661040000|2022-03-07 13:50:40|1191.5|1188.8|1190.8|1189|1191.5|1189.8|1190.8|1188.8|9
1646661050000|2022-03-07 13:50:50|1191|1188.8|1191.5|1189.5|1191.5|1190|1191|1188.8|6
1646661060000|2022-03-07 13:51:00|1191.8|1189.8|1191|1189.3|1191.8|1190|1190.5|1188.5|14
1646661070000|2022-03-07 13:51:10|1191.3|1189.5|1191|1189.3|1191.5|1189.5|1191|1189.3|1
1646661080000|2022-03-07 13:51:20|1191.3|1189.5|1191|1189.5|1191.3|1189.8|1191|1189.3|1
1646661090000|2022-03-07 13:51:30|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|0
1646661100000|2022-03-07 13:51:40|1190.5|1188.5|1190.5|1189|1190.5|1189|1190.3|1188.5|20
1646661110000|2022-03-07 13:51:50|1190.3|1188.8|1190.8|1189.3|1190.8|1189.3|1190.3|1188.5|9
1646661120000|2022-03-07 13:52:00|1191|1189|1190.8|1189|1191.5|1189.8|1190.8|1188.8|17
1646661130000|2022-03-07 13:52:10|1190.3|1188.8|1190.3|1188.5|1190.3|1188.8|1190.3|1188.5|7
1646661140000|2022-03-07 13:52:20|1190.8|1188.8|1190.5|1188.8|1190.8|1189|1190.5|1188.5|8
1646661150000|2022-03-07 13:52:30|1190.8|1189|1190.8|1189|1190.8|1189|1190.8|1188.8|11
1646661160000|2022-03-07 13:52:40|1191|1189.3|1191|1189.5|1191|1189.5|1191|1189|5
1646661170000|2022-03-07 13:52:50|1191.5|1190|1190.8|1189.3|1191.5|1190|1190.8|1188.8|13
1646661180000|2022-03-07 13:53:00|1190.5|1188.8|1189.8|1188|1190.5|1188.8|1189.8|1188|28
1646661190000|2022-03-07 13:53:10|1190.3|1188.3|1190|1188.8|1190.3|1188.8|1190|1188.3|15
1646661200000|2022-03-07 13:53:20|1190.3|1188.5|1191.5|1190|1191.5|1190.3|1190.3|1188.5|17
1646661210000|2022-03-07 13:53:30|1191.3|1189.8|1191.5|1189.8|1191.5|1189.8|1191|1189.3|4
1646661220000|2022-03-07 13:53:40|1191.8|1190|1194.3|1192.5|1194.5|1192.5|1191.8|1190|8
1646661230000|2022-03-07 13:53:50|1194.5|1192.8|1194.5|1193|1194.5|1193|1194.3|1192.8|68
1646661240000|2022-03-07 13:54:00|1195.8|1193.8|1195|1193.5|1196|1194.3|1195|1193.5|13
1646661250000|2022-03-07 13:54:10|1195.3|1193.8|1193.8|1192|1195.5|1193.8|1193.5|1192|62
1646661260000|2022-03-07 13:54:20|1194|1192.3|1194.8|1193.3|1194.8|1193.3|1193.8|1192|9
1646661270000|2022-03-07 13:54:30|1194.5|1192.8|1193.5|1191.8|1194.8|1193|1193.5|1191.5|13
1646661280000|2022-03-07 13:54:40|1193.3|1191.5|1192.5|1191|1193.3|1191.5|1192.5|1190.8|4
1646661290000|2022-03-07 13:54:50|1193|1191.5|1193.5|1191.5|1193.5|1191.5|1192.8|1191.5|20
1646661300000|2022-03-07 13:55:00|1193.3|1191.8|1194.5|1193|1194.5|1193|1193.3|1191.5|10
1646661310000|2022-03-07 13:55:10|1193.8|1192.3|1193.5|1192.3|1194.5|1192.5|1193.5|1192|1
1646661320000|2022-03-07 13:55:20|1194|1192|1193.3|1191.5|1194|1192.3|1193.3|1191.5|10
1646661330000|2022-03-07 13:55:30|1192.8|1191|1192.5|1190.5|1193.3|1191.5|1192.3|1190.5|33
1646661340000|2022-03-07 13:55:40|1192.3|1190.8|1191|1189.5|1192.5|1190.8|1191|1189.5|5
1646661350000|2022-03-07 13:55:50|1191.3|1189.3|1190.3|1188.8|1191.3|1189.8|1190.3|1188.8|2
1646661360000|2022-03-07 13:56:00|1191|1189.3|1191|1189.3|1191|1189.3|1190.3|1188.8|48
1646661370000|2022-03-07 13:56:10|1191.5|1189.8|1190.3|1189|1191.5|1189.8|1190.3|1188.5|7
1646661380000|2022-03-07 13:56:20|1190.5|1189.3|1190.8|1189|1191|1189.3|1190.5|1189|10
1646661390000|2022-03-07 13:56:30|1190.5||1190.5||1190.5||1190.3||4
1646661400000|2022-03-07 13:56:40|1190.8|1188.8|1190.8|1189|1190.8|1189.3|1190.8|1188.8|12
1646661410000|2022-03-07 13:56:50|1191|1189.3|1191|1189.3|1191|1189.5|1191|1189|3
1646661420000|2022-03-07 13:57:00|1190.8|1189|1192|1190.3|1192.5|1190.5|1190.8|1189|16
1646661430000|2022-03-07 13:57:10|1191.8|1190|1192|1190|1192|1190.5|1191.3|1189.5|6
1646661440000|2022-03-07 13:57:20|1191.5|1189.8|1191|1189.3|1192|1190.5|1191|1189.3|18
1646661450000|2022-03-07 13:57:30|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|1191|1189.8|2
1646661460000|2022-03-07 13:57:40|1191|1189.3|1191.3|1189.8|1191.3|1189.8|1191|1189.3|13
1646661470000|2022-03-07 13:57:50|1191.8|1189.5|1191.8|1190.3|1191.8|1190.3|1191.5|1189.5|9
1646661480000|2022-03-07 13:58:00|1192|1190.5|1193.5|1191.5|1193.5|1191.8|1192|1190.5|32
1646661490000|2022-03-07 13:58:10|1193.3|1191.8|1195|1193.3|1196|1193.8|1193.3|1191.8|11
1646661500000|2022-03-07 13:58:20|1195.3|1193.5|1192.5|1190.5|1195.3|1193.5|1192.3|1190.5|29
1646661510000|2022-03-07 13:58:30|1192.3|1190.8|1192.3|1190.5|1192.3|1190.8|1192.3|1190.5|16
1646661520000|2022-03-07 13:58:40|1192|1190|1192|1190.3|1192|1190.3|1192|1190|1
1646661530000|2022-03-07 13:58:50||1190.5||1190.3||1190.5||1190.3|3
1646661540000|2022-03-07 13:59:00|1192.3|1190.5|1192|1190.5|1192.3|1190.5|1192|1190.5|2
1646661550000|2022-03-07 13:59:10|1191.5|1190.3|1191.5|1190|1191.5|1190.3|1191.5|1190|7
1646661560000|2022-03-07 13:59:20|1192|1190.3|1193|1191.5|1193|1191.5|1192|1190.3|16
1646661570000|2022-03-07 13:59:30|1193.8|1191|1193.8|1191.8|1193.8|1192.3|1193|1191|35
1646661580000|2022-03-07 13:59:40|1193.5|1191.5|1193.3|1191.8|1193.5|1191.8|1193.3|1191.3|5
1646661590000|2022-03-07 13:59:50|1193.5|1193.5|1195|1193.3|1195.8|1193.8|1193.5|1193.3|12
1646661600000|2022-03-07 14:00:00|1194.8|1193|1194|1192.3|1194.8|1193|1193|1191.3|23
1646661610000|2022-03-07 14:00:10|1194.5|1192.5|1192.3|1190.5|1194.5|1192.5|1192.3|1190.5|27
1646661620000|2022-03-07 14:00:20|1191.8|1190|1192.3|1190.5|1192.3|1190.5|1191.5|1190|20
1646661630000|2022-03-07 14:00:30|1192.5|1190.8|1192.3|1190.5|1192.8|1191.3|1192.3|1190.5|7
1646661640000|2022-03-07 14:00:40|1192.5|1190.8|1192.8|1191.3|1192.8|1191.3|1192.5|1190.8|12
1646661650000|2022-03-07 14:00:50|1192.5|1191.5|1192|1190.3|1192.5|1191.5|1192|1190.3|10
1646661660000|2022-03-07 14:01:00|1192.3|1190.8|1193.3|1191.8|1193.3|1191.8|1192.3|1190.8|11
1646661670000|2022-03-07 14:01:10|1193|1191.5|1191.5|1190|1193|1191.5|1191.5|1189.8|32
1646661680000|2022-03-07 14:01:20|1191.3|1189.8|1191.3|1189.5|1191.3|1189.8|1190.5|1188.8|20
1646661690000|2022-03-07 14:01:30|1191|1189|1191|1189.3|1191.3|1189.5|1190.5|1189|15
1646661700000|2022-03-07 14:01:40|1191.3|1189.8|1192|1190.3|1192|1190.5|1191.3|1189.8|25
1646661710000|2022-03-07 14:01:50|1192.3|1190|1192.3|1190.8|1192.3|1190.8|1192.3|1190|11
1646661720000|2022-03-07 14:02:00|1191.8|1190.5|1191.3|1189.3|1192|1190.5|1191.3|1189.3|2
1646661730000|2022-03-07 14:02:10|1191.5|1189.5|1189.3|1187.5|1191.5|1189.5|1189.3|1187.5|14
1646661740000|2022-03-07 14:02:20|1189|1187.3|1187.3|1185.8|1189|1187.3|1187.3|1185.8|28
1646661750000|2022-03-07 14:02:30|1187.8|1185.5|1188.3|1186.8|1189|1187|1187.5|1185.5|70
1646661760000|2022-03-07 14:02:40|1189.3|1186.5|1188.8|1187.3|1189.3|1187.8|1188.8|1186.5|74
1646661770000|2022-03-07 14:02:50|1188|1187|1187.3|1185.8|1188|1187.3|1187.3|1185.8|5
1646661780000|2022-03-07 14:03:00|1186.8|1185.5|1186.8|1185.3|1187.3|1185.8|1186.8|1185|33
1646661790000|2022-03-07 14:03:10|1186.5|1185|1186.8|1185|1187|1185|1186.5|1184.8|14
1646661800000|2022-03-07 14:03:20|1186.5|1184.8|1186.3|1184.8|1186.5|1185.3|1186.3|1184.5|3
1646661810000|2022-03-07 14:03:30|1185.8|1184.5|1186|1184.5|1186|1184.8|1185.8|1184.5|49
1646661820000|2022-03-07 14:03:40|1186.5|1185|1186.3|1184.5|1187|1185|1186.3|1184.5|25
1646661830000|2022-03-07 14:03:50|1186|1184.8|1186|1184.5|1186.3|1184.8|1186|1184.5|1
1646661840000|2022-03-07 14:04:00|1185.8|1184.8|1186.5|1184.8|1186.5|1185|1185.8|1184.8|45
1646661850000|2022-03-07 14:04:10|1186.3|1185|1186|1184.5|1186.5|1185|1185.8|1184.5|37
1646661860000|2022-03-07 14:04:20|1185.8|1185|1186.8|1185|1187|1185.5|1185.8|1184.5|71
1646661870000|2022-03-07 14:04:30|1186.5|1184.8|1186|1184.5|1186.5|1184.8|1185.8|1184.5|47
1646661880000|2022-03-07 14:04:40|1185.8|1184.8|1184.5|1182.8|1186.5|1185|1184.3|1182.5|45
1646661890000|2022-03-07 14:04:50|1185|1183.3|1185|1183.3|1185|1183.3|1184.8|1183.3|20
1646661900000|2022-03-07 14:05:00|1184.5|1183|1183.8|1182.3|1184.5|1183|1183|1181.5|53
1646661910000|2022-03-07 14:05:10|1183.5|1182|1183|1181.3|1183.8|1182.3|1183|1181.3|6
1646661920000|2022-03-07 14:05:20|1183.3|1181.8|1182.8|1181.3|1183.8|1181.8|1182.8|1181.3|12
1646661930000|2022-03-07 14:05:30|1183|1181|1179.3|1177.5|1183|1181.3|1179|1177.5|33
1646661940000|2022-03-07 14:05:40|1179|1177.8|1179.3|1177.8|1179.8|1178|1178.8|1177.3|29
1646661950000|2022-03-07 14:05:50|1179.5|1178|1178.5|1176.8|1180|1178.3|1178.3|1176.8|13
1646661960000|2022-03-07 14:06:00|1178.3|1176.3|1179|1177.3|1179.3|1177.3|1178|1176.3|16
1646661970000|2022-03-07 14:06:10|1178.8|1177|1178.8|1177.3|1179|1177.3|1178.8|1177|17
1646661980000|2022-03-07 14:06:20|1178.5|1177|1178.3|1176.5|1178.5|1177|1178|1176.5|3
1646661990000|2022-03-07 14:06:30|1178|1176.8|1177|1175.3|1178|1176.8|1176.3|1174.5|11
1646662000000|2022-03-07 14:06:40|1177.3|1175.5|1177.8|1176|1178.3|1176.8|1177|1175.5|29
1646662010000|2022-03-07 14:06:50|1178.3|1175.8|1179|1177.3|1179.8|1178.3|1178.3|1175.8|97
1646662020000|2022-03-07 14:07:00|1178.8|1177|1181|1179.3|1181|1179.3|1178.8|1177|20
1646662030000|2022-03-07 14:07:10|1180.8|1178.8|1180|1178.3|1180.8|1179|1180|1178.3|23
1646662040000|2022-03-07 14:07:20|1179.5|1178|1179|1177.3|1179.5|1178|1179|1177.3|5
1646662050000|2022-03-07 14:07:30|1179.5|1177.8|1177.3|1175.5|1179.5|1177.8|1177.3|1175.5|13
1646662060000|2022-03-07 14:07:40||1175.8||1175.5||1176||1175.3|19
1646662070000|2022-03-07 14:07:50|1177|1175.3|1176.5|1175|1177|1175.5|1176.5|1175|9
1646662080000|2022-03-07 14:08:00|1177.3|1175.3|1176|1174.3|1177.8|1176.3|1175.8|1174|248
1646662090000|2022-03-07 14:08:10|1175.3|1173.5|1173.8|1172.3|1175.3|1173.5|1173.5|1172|58
1646662100000|2022-03-07 14:08:20|1174|1171.8|1173.5|1171.8|1174|1172|1173|1171.5|62
1646662110000|2022-03-07 14:08:30|1173.8|1172.3|1176.8|1175|1176.8|1175|1173.8|1172.3|50
1646662120000|2022-03-07 14:08:40|1176.5|1174.8|1179.3|1177.3|1179.5|1177.3|1176.3|1174.5|60
1646662130000|2022-03-07 14:08:50|1179|1177|1179.3|1177.3|1179.3|1177.5|1179|1176.8|6
1646662140000|2022-03-07 14:09:00|1179.8|1177.5|1181.5|1179.5|1181.5|1179.5|1179.8|1177.5|39
1646662150000|2022-03-07 14:09:10|1181.8|1180|1180.8|1178.8|1181.8|1180|1180.8|1178.8|17
1646662160000|2022-03-07 14:09:20|1180.3|1178.5|1179.8|1177.8|1180.3|1178.5|1179.8|1177.8|10
1646662170000|2022-03-07 14:09:30|1178.8|1178|1179|1177.3|1179|1178|1178.3|1176.3|51
1646662180000|2022-03-07 14:09:40|1179.5|1177.8|1179.3|1177.8|1180|1178.3|1179|1177.8|26
1646662190000|2022-03-07 14:09:50|1178.8|1177.5|1178.5|1176.8|1178.8|1177.5|1178.5|1176.8|5
1646662200000|2022-03-07 14:10:00|1178.8|1177.3|1179.5|1177.8|1179.8|1177.8|1178.8|1177.3|5
1646662210000|2022-03-07 14:10:10|1179.8|1178|1180|1178.5|1180|1178.5|1179.8|1177.8|18
1646662220000|2022-03-07 14:10:20|1180.8|1179|1180.8|1179|1182.3|1180.5|1180.8|1179|25
1646662230000|2022-03-07 14:10:30|1180.5|1178.8|1180.8|1179|1180.8|1179.3|1179.5|1178|59
1646662240000|2022-03-07 14:10:40|1180.5|1179.3|1181.3|1179.5|1181.3|1179.5|1180|1178.5|7
1646662250000|2022-03-07 14:10:50|1181|1179.3|1180.5|1179|1181|1179.3|1180.3|1178.8|8
1646662260000|2022-03-07 14:11:00|1181.3|1179.5|1181|1179.3|1181.3|1179.5|1180.8|1179.3|5
1646662270000|2022-03-07 14:11:10|1181.3|1179.5|1181.5|1180|1182|1180.3|1181.3|1179.3|18
1646662280000|2022-03-07 14:11:20|1179.5|1178|1179|1177.5|1179.5|1178|1179|1177.3|45
1646662290000|2022-03-07 14:11:30|1178.8|1177.3|1178.5|1176.8|1179|1177.3|1178|1176.3|8
1646662300000|2022-03-07 14:11:40|1178.8|1177|1178.8|1177.5|1179.3|1177.8|1178.3|1176.8|44
1646662310000|2022-03-07 14:11:50|1179|1177.3|1177.8|1176|1179|1177.3|1177.8|1176|13
1646662320000|2022-03-07 14:12:00|1176.5|1176.3|1175.8|1174|1176.5|1176.3|1175.8|1173.8|170
1646662330000|2022-03-07 14:12:10|1175.5|1173.8|1174.8|1173.3|1175.5|1173.8|1174.8|1173.3|18
1646662340000|2022-03-07 14:12:20|1174.5|1173|1175|1173.5|1175|1173.5|1174.3|1173|40
1646662350000|2022-03-07 14:12:30|1174.8|1173.3|1174.3|1172.8|1175|1173.5|1174.3|1172.8|31
1646662360000|2022-03-07 14:12:40|1174.5|1172.5|1174.5|1172.8|1174.8|1172.8|1173.8|1172.3|33
1646662370000|2022-03-07 14:12:50|1174.8|1173|1175|1173.5|1175|1173.5|1174.5|1172.8|14
1646662380000|2022-03-07 14:13:00|1175.3||1175.3||1175.5||1175.3||12
1646662390000|2022-03-07 14:13:10|1174.5|1173|1174.8|1173|1174.8|1173|1174.3|1172.8|36
1646662400000|2022-03-07 14:13:20|1175||1174.5||1175||1174.5||1
1646662410000|2022-03-07 14:13:30|1174.8|1173.3|1174.5|1173.3|1174.8|1173.3|1174.5|1173.3|5
1646662420000|2022-03-07 14:13:40|1174.8|1173|1175.5|1174|1175.5|1174|1174.8|1173|14
1646662430000|2022-03-07 14:13:50|1175.3|1174.3|1175.3|1173.5|1176.3|1174.8|1175.3|1173.5|55
1646662440000|2022-03-07 14:14:00|1175|1173.3|1173.5|1172|1175|1173.3|1173.3|1171.8|86
1646662450000|2022-03-07 14:14:10|1173.8|1172.3|1174.8|1173.3|1174.8|1173.3|1173.5|1172.3|28
1646662460000|2022-03-07 14:14:20|1175|1173.5|1175.5|1174.3|1175.5|1174.3|1175|1173.5|16
1646662470000|2022-03-07 14:14:30|1175.8|1174.5|1176.5|1174.5|1176.5|1175.3|1175.8|1174.5|68
1646662480000|2022-03-07 14:14:40|1176.3|1174|1175.5|1173.8|1176.3|1174|1175.5|1173.8|14
1646662490000|2022-03-07 14:14:50|1175.3|1173.5|1174.8|1173|1176|1174|1174.8|1173|63
1646662500000|2022-03-07 14:15:00|1174.5|1172.8|1174|1172.3|1174.5|1172.8|1173.5|1172|17
1646662510000|2022-03-07 14:15:10|1174.3|1172.5|1174.5|1173|1174.8|1173.3|1174|1172.3|8
1646662520000|2022-03-07 14:15:20|1174|1172.5|1174.3|1172.8|1174.5|1173|1174|1172.5|21
1646662530000|2022-03-07 14:15:30|1174.5|1172.5|1175|1173.3|1175|1173.3|1173.8|1172.5|28
1646662540000|2022-03-07 14:15:40|1174.8|1172.3|1173.3|1171.8|1174.8|1172.3|1173|1171.5|54
1646662550000|2022-03-07 14:15:50|1173.5|1172|1174|1172.5|1174.3|1172.5|1173.5|1172|6
1646662560000|2022-03-07 14:16:00|1174.3|1172.3|1174.5|1173|1174.5|1173|1173.8|1172.3|11
1646662570000|2022-03-07 14:16:10|1174|1172.8|1174|1172.8|1174|1172.8|1173.5|1172|40
1646662580000|2022-03-07 14:16:20|1173.8|1172.5|1173.3|1172|1174|1172.5|1173.3|1171.8|17
1646662590000|2022-03-07 14:16:30|1173.5|1172.5|1173.5|1172|1174|1172.5|1173.5|1172|120
1646662600000|2022-03-07 14:16:40|1173|1171.5|1173|1171.5|1173.3|1171.8|1172.8|1171.3|16
1646662610000|2022-03-07 14:16:50|1173.3|1171.8|1173.8|1172.5|1174|1172.5|1173.3|1171.8|24
1646662620000|2022-03-07 14:17:00|1174|1172.3|1173.8|1172.3|1174|1172.5|1173|1171.8|43
1646662630000|2022-03-07 14:17:10|1173.5|1172|1173.8|1172.3|1173.8|1172.3|1173.3|1171.8|8
1646662640000|2022-03-07 14:17:20|1173.5|1171.8|1172|1170.5|1173.5|1171.8|1172|1170.5|13
1646662650000|2022-03-07 14:17:30|1171.8|1170|1171.8|1170|1172.3|1170.5|1171.5|1170|43
1646662660000|2022-03-07 14:17:40|1170.8|1170.3|1169.3|1167.3|1170.8|1170.3|1169|1167.3|33
1646662670000|2022-03-07 14:17:50|1169|1167|1168.8|1167|1169|1167|1168.3|1166.5|6
1646662680000|2022-03-07 14:18:00|1169.8|1168|1171|1169|1171.5|1170|1169.5|1168|49
1646662690000|2022-03-07 14:18:10|1171.5|1169.3|1169.8|1167.8|1171.5|1169.5|1169.8|1167.8|15
1646662700000|2022-03-07 14:18:20|1168.3|1167|1166.5|1164.8|1168.3|1167|1166.5|1164.5|114
1646662710000|2022-03-07 14:18:30|1169.5|1167.8|1168|1166.5|1170|1167.8|1168|1166.5|243
1646662720000|2022-03-07 14:18:40|1167.8|1166.3|1167.8|1166.3|1167.8|1166.3|1167.5|1166|14
1646662730000|2022-03-07 14:18:50|1167.5|1166|1166.3|1164.8|1167.5|1166|1166.3|1164.8|18
1646662740000|2022-03-07 14:19:00|1167|1165.3|1166.8|1165.3|1167.3|1165.5|1166.8|1165.3|24
1646662750000|2022-03-07 14:19:10|1166.5|1164.8|1166.3|1164.5|1166.5|1164.8|1165.8|1164.5|39
1646662760000|2022-03-07 14:19:20|1167|1164.8|1166.5|1164.8|1167|1165.3|1166.3|1164.8|13
1646662770000|2022-03-07 14:19:30|1166.3|1165|1166.5|1164.8|1166.5|1165|1166.3|1164.8|11
1646662780000|2022-03-07 14:19:40|1166.3|1164.5|1166.8|1165|1166.8|1165|1166|1164.5|51
1646662790000|2022-03-07 14:19:50||1165.3||1165.3||1165.3||1165|12
1646662800000|2022-03-07 14:20:00|1166.5|1165|1165.8|1164.5|1166.5|1165|1165.8|1164.5|44
1646662810000|2022-03-07 14:20:10|1166||1166||1166.3||1166||29
1646662820000|2022-03-07 14:20:20|1165.8|1162.8|1163|1161|1165.8|1162.8|1161.8|1159.8|311
1646662830000|2022-03-07 14:20:30|1162.8|1160.5|1163.8|1162|1164.5|1162.5|1162.8|1160.5|3
1646662840000|2022-03-07 14:20:40|1164|1161.5|1161.3|1159.5|1164|1162|1160.5|1158.3|306
1646662850000|2022-03-07 14:20:50|1160.8|1159.3|1162.5|1160.5|1163|1160.5|1160.8|1158.8|18
1646662860000|2022-03-07 14:21:00|1162.3|1160.3|1162|1160.3|1162.5|1160.5|1161.5|1159.5|12
1646662870000|2022-03-07 14:21:10|1162.3|1160|1161|1159.3|1162.3|1160|1161|1159.3|5
1646662880000|2022-03-07 14:21:20|1160.8|1159.5|1160.5|1158.3|1161.3|1159.5|1160.5|1158.3|5
1646662890000|2022-03-07 14:21:30|1160.8|1158.8|1161.5|1159.8|1161.8|1160|1160.5|1158.3|8
1646662900000|2022-03-07 14:21:40|1161.8|1160|1161|1159.5|1162.5|1160.5|1161|1159.5|25
1646662910000|2022-03-07 14:21:50|1160.8|1159.3|1159.8|1158|1160.8|1159.3|1159.8|1157.8|28
1646662920000|2022-03-07 14:22:00|1160.5|1157.8|1161|1158.8|1161|1159.3|1159.8|1157.8|14
1646662930000|2022-03-07 14:22:10|1160.8|1157.8|1160.3|1158.8|1160.8|1158.8|1159.3|1157.8|54
1646662940000|2022-03-07 14:22:20|1160|1158.5|1160.8|1159|1160.8|1159|1159.5|1158|30
1646662950000|2022-03-07 14:22:30|1161|1159.3|1161.5|1159.8|1162.3|1160.3|1161|1159.3|54
1646662960000|2022-03-07 14:22:40|1161.8|1160.3|1163.5|1161.5|1163.5|1161.5|1161.8|1160.3|39
1646662970000|2022-03-07 14:22:50|1163.3|1161.3|1161.5|1159.5|1163.3|1161.3|1161.3|1159.5|33
1646662980000|2022-03-07 14:23:00|1161.8|1159.8|1162.3|1160.5|1162.5|1160.5|1161.8|1159.8|9
1646662990000|2022-03-07 14:23:10|1162|1160.3|1163|1161.5|1163.3|1161.5|1162|1160.3|1
1646663000000|2022-03-07 14:23:20|1162.8|1161.3|1163.3|1161.3|1163.5|1161.5|1162.5|1160.8|7
1646663010000|2022-03-07 14:23:30|1163.5|1161.8|1164|1162.5|1164|1162.5|1163.5|1161.8|13
1646663020000|2022-03-07 14:23:40|1163.8|1162.3|1163.8|1161.5|1163.8|1162.3|1163|1161.3|14
1646663030000|2022-03-07 14:23:50|1163.5|1162|1165.3|1163.8|1165.5|1164|1163.5|1162|7
1646663040000|2022-03-07 14:24:00|1165|1164|1166|1164.3|1166.8|1164.8|1165|1164|55
1646663050000|2022-03-07 14:24:10|1165.8|1164|1165|1163.8|1165.8|1164|1164.5|1162.8|57
1646663060000|2022-03-07 14:24:20|1164.5|1162.8|1164.8|1162.8|1165|1163|1164.5|1162.8|9
1646663070000|2022-03-07 14:24:30|1165|1163.3|1165.3|1163.3|1165.5|1163.5|1164.8|1162.8|50
1646663080000|2022-03-07 14:24:40|1165.8|1163.8|1165.3|1163.3|1165.8|1163.8|1165|1163.3|29
1646663090000|2022-03-07 14:24:50|1165|1163.5|1165.5|1164|1165.8|1164|1165|1163.3|92
1646663100000|2022-03-07 14:25:00|1165.3|1163.8|1167.5|1166|1167.8|1166|1165.3|1163.5|31
1646663110000|2022-03-07 14:25:10|1167.3|1165.8|1167.5|1166.3|1168|1166.3|1166.8|1165|25
1646663120000|2022-03-07 14:25:20|1167|1166|1167.5|1166|1167.8|1166|1167|1165.5|6
1646663130000|2022-03-07 14:25:30|1167.8|1165.5|1165.5|1164|1167.8|1166|1165.5|1164|19
1646663140000|2022-03-07 14:25:40|1166|1163.8|1165.3|1163.5|1166|1163.8|1165.3|1163.5|9
1646663150000|2022-03-07 14:25:50|1164.8|1163.8|1165.8|1164.3|1166|1164.3|1164.8|1163|37
1646663160000|2022-03-07 14:26:00|1165.5|1164|1165.8|1164.3|1166.3|1164.5|1165.5|1164|4
1646663170000|2022-03-07 14:26:10|1165.5|1164|1165.8|1164.3|1165.8|1164.3|1165.3|1163.5|24
1646663180000|2022-03-07 14:26:20|1166.3|1164|1168|1166.5|1168|1166.5|1166.3|1164|17
1646663190000|2022-03-07 14:26:30|1168.3|1166.3|1169.5|1168|1169.5|1168|1168.3|1166.3|21
1646663200000|2022-03-07 14:26:40|1169.8|1167.8|1168.8|1167|1169.8|1167.8|1168.5|1166.8|16
1646663210000|2022-03-07 14:26:50|1169.3|1167.5|1169.3|1167.5|1169.8|1168|1169|1167.5|6
1646663220000|2022-03-07 14:27:00|1169|1167.3|1169|1167.3|1169|1167.3|1168.5|1166.8|3
1646663230000|2022-03-07 14:27:10|1169.3|1167.5|1169.3|1167.8|1169.5|1167.8|1169.3|1167.3|5
1646663240000|2022-03-07 14:27:20|1169.5|1168|1169.3|1167.8|1169.8|1168|1169|1167.5|4
1646663250000|2022-03-07 14:27:30|1169|1167.5|1169|1167.5|1169|1167.5|1168.8|1167|3
1646663260000|2022-03-07 14:27:40|1169.5|1167.8|1168.8|1167.3|1169.5|1167.8|1168.8|1167|29
1646663270000|2022-03-07 14:27:50|1169.3|1167.5|1167.8|1166|1169.3|1167.8|1167.8|1166|13
1646663280000|2022-03-07 14:28:00|1167.5|1166.3|1167.3|1165.8|1167.8|1166.3|1167|1165.8|8
1646663290000|2022-03-07 14:28:10|1167.5|1166|1167|1165.5|1167.5|1166|1167|1165.5|10
1646663300000|2022-03-07 14:28:20|1167.3|1164.8|1167.5|1165.8|1167.5|1165.8|1166.5|1164.8|44
1646663310000|2022-03-07 14:28:30|1168.3|1166.5|1167.5|1166|1168.8|1167|1166.8|1165|24
1646663320000|2022-03-07 14:28:40|1168|1166.3|1166.5|1165|1168|1166.3|1166.5|1165|5
1646663330000|2022-03-07 14:28:50|1167|1165.3|1166|1164.8|1167.3|1165.8|1166|1164.8|14
1646663340000|2022-03-07 14:29:00|1166.5|1164.5|1166|1164.5|1166.5|1165|1165.5|1164|8
1646663350000|2022-03-07 14:29:10|1166.3|1164.8|1165.8|1164|1166.5|1164.8|1165.8|1164|9
1646663360000|2022-03-07 14:29:20|1165.5|1164.3|1164.8|1163.3|1165.5|1164.3|1164.8|1163.3|7
1646663370000|2022-03-07 14:29:30|1164.5|1163|1163|1161.5|1164.5|1163|1163|1161.3|95
1646663380000|2022-03-07 14:29:40|1162.5|1160.8|1162.8|1161.3|1163.3|1161.8|1161.8|1160.3|19
1646663390000|2022-03-07 14:29:50|1163|1161.8|1163.5|1161.8|1163.8|1162|1162.8|1161.8|14
1646663400000|2022-03-07 14:30:00|1163.8|1162.3|1164|1162.5|1164|1162.5|1162.5|1160.8|31
1646663410000|2022-03-07 14:30:10|1164.8|1163.3|1165.3|1163.8|1165.3|1163.8|1164.5|1163|18
1646663420000|2022-03-07 14:30:20|1165|1163.5|1163.3|1161.8|1165|1163.5|1163|1161.3|34
1646663430000|2022-03-07 14:30:30|1163|1161.5|1161.8|1160.3|1163|1161.5|1161.8|1160.3|17
1646663440000|2022-03-07 14:30:40|1161.5|1160|1162.3|1160.8|1163.5|1162|1161.5|1160|137
1646663450000|2022-03-07 14:30:50|1161.8|1160.3|1161.3|1159.8|1161.8|1160.3|1161|1159.5|20
1646663460000|2022-03-07 14:31:00|1161.5|1160|1161.5|1160.3|1161.8|1160.5|1160.8|1159.5|32
1646663470000|2022-03-07 14:31:10|1162|1160|1161.5|1160|1162.3|1160.8|1161|1159.5|23
1646663480000|2022-03-07 14:31:20|1161.8|1160.3|1161.5|1160|1162.5|1161|1161.3|1159.8|29
1646663490000|2022-03-07 14:31:30|1161.3|1159.8|1160.5|1159|1161.8|1160.3|1160.5|1159|25
1646663500000|2022-03-07 14:31:40|1160.8|1159.5|1162.3|1160.8|1162.3|1160.8|1160.8|1159.5|28
1646663510000|2022-03-07 14:31:50|1162|1160.5|1163.3|1161.8|1163.5|1162|1162|1160.5|38
1646663520000|2022-03-07 14:32:00|1163.5|1162|1165.5|1164|1166|1164.8|1163.5|1162|67
1646663530000|2022-03-07 14:32:10|1165.3|1163.8|1164.3|1162.8|1165.3|1164|1164|1162.5|22
1646663540000|2022-03-07 14:32:20|1164|1162.5|1165|1163.5|1165|1163.5|1163.3|1162|41
1646663550000|2022-03-07 14:32:30|1165.3|1163.8|1164.8|1163.3|1165.5|1164|1164.5|1163|24
1646663560000|2022-03-07 14:32:40|1164.5|1163|1162.5|1161|1164.8|1163.3|1162.5|1161|41
1646663570000|2022-03-07 14:32:50|1162.3|1160.8|1163.3|1161.8|1163.5|1162|1162.3|1160.8|39
1646663580000|2022-03-07 14:33:00|1163|1161.3|1162.3|1160.8|1163|1161.5|1162|1160.8|34
1646663590000|2022-03-07 14:33:10|1162|1160.5|1162.5|1161|1162.5|1161.3|1161.8|1160.5|20
1646663600000|2022-03-07 14:33:20|1162.3|1160.8|1165.3|1163.8|1165.3|1163.8|1161.8|1160.3|140
1646663610000|2022-03-07 14:33:30|1165.5|1164|1166|1164.5|1166.5|1165|1165|1163.5|89
1646663620000|2022-03-07 14:33:40|1165.8|1164.3|1166.8|1165.3|1167|1165.5|1165.3|1163.8|33
1646663630000|2022-03-07 14:33:50|1167|1165.5|1168.5|1167|1169|1167.3|1167|1165.5|172
1646663640000|2022-03-07 14:34:00|1168.3|1167.5|1168|1166.8|1169.5|1168|1168|1166.3|20
1646663650000|2022-03-07 14:34:10|1167.8|1166.5|1167.3|1165.8|1168|1166.5|1167.3|1165.8|12
1646663660000|2022-03-07 14:34:20|1167.5|1166|1167.5|1166|1167.8|1166.3|1167|1165.5|28
1646663670000|2022-03-07 14:34:30|1168|1166.5|1166.8|1165.3|1168.3|1166.8|1166.8|1165.3|7
1646663680000|2022-03-07 14:34:40|1167|1165.5|1167.5|1166|1167.5|1166|1166.3|1164.8|93
1646663690000|2022-03-07 14:34:50|1167.3|1165.3|1167.8|1166|1167.8|1166|1166|1164.5|15
1646663700000|2022-03-07 14:35:00|1167.5|1166.3|1168|1166.3|1168.3|1166.8|1167.5|1166|19
1646663710000|2022-03-07 14:35:10|1167.8|1166|1166|1164.8|1167.8|1166|1166|1164.8|3
1646663720000|2022-03-07 14:35:20|1166.3|1164.5|1167|1165.5|1167.5|1166|1165.8|1164|11
1646663730000|2022-03-07 14:35:30|1166.8|1165.3|1166.8|1165.5|1167.3|1165.8|1166.3|1164.8|13
1646663740000|2022-03-07 14:35:40|1167.5|1166|1167.8|1166|1168.5|1167|1167.5|1166|38
1646663750000|2022-03-07 14:35:50|1168|1166.3|1167.5|1165.8|1168.8|1167.3|1166.8|1165.3|30
1646663760000|2022-03-07 14:36:00|1167.3|1166.3|1169.3|1167.5|1169.3|1167.5|1167.3|1166|12
1646663770000|2022-03-07 14:36:10|1168.8|1167.3|1168.3|1166.5|1170.3|1168.8|1168|1166.3|71
1646663780000|2022-03-07 14:36:20|1168|1166.8|1168.3|1166.8|1168.5|1166.8|1168|1166.3|19
1646663790000|2022-03-07 14:36:30|1168|1166.5|1168.8|1167.3|1169.5|1168|1168|1166.5|29
1646663800000|2022-03-07 14:36:40|1168.5|1167|1170.8|1169.3|1170.8|1169.3|1168.3|1166.8|27
1646663810000|2022-03-07 14:36:50|1170.5|1169|1170|1168.5|1172|1170.3|1169.3|1167.8|170
1646663820000|2022-03-07 14:37:00|1169.8|1168.3|1172|1170.5|1172|1170.5|1169.8|1168.3|46
1646663830000|2022-03-07 14:37:10|1172.3|1170.8|1172|1170.5|1173|1171.3|1172|1170.3|23
1646663840000|2022-03-07 14:37:20|1172.8|1171.3|1173.5|1171.8|1173.8|1172|1172.8|1171.3|21
1646663850000|2022-03-07 14:37:30|1173.3|1172|1173|1171.3|1173.5|1172|1172.8|1171.3|8
1646663860000|2022-03-07 14:37:40|1172.8|1171|1172.5|1171|1172.8|1171|1172.3|1170.5|4
1646663870000|2022-03-07 14:37:50|1172.3|1170.5|1174.3|1172.5|1174.3|1172.5|1172.3|1170.5|27
1646663880000|2022-03-07 14:38:00|1174.5|1172.8|1175.3|1173.8|1175.8|1174.3|1174.5|1172.8|33
1646663890000|2022-03-07 14:38:10|1174.8|1173|1174.8|1173.3|1175.3|1173.8|1174.3|1172.8|175
1646663900000|2022-03-07 14:38:20|1174.5|1173|1174.5|1173|1175.3|1173.8|1174.5|1172.8|17
1646663910000|2022-03-07 14:38:30|1174|1172.5|1174.5|1172.8|1174.5|1173|1173.8|1172|18
1646663920000|2022-03-07 14:38:40|1174.3|1173.3|1172.5|1170.8|1174.8|1173.3|1172.5|1170.8|29
1646663930000|2022-03-07 14:38:50|1173.5|1171|1173.5|1171.8|1173.5|1171.8|1171.8|1170|90
1646663940000|2022-03-07 14:39:00|1173.3|1171.5|1171.8|1170|1173.5|1171.8|1171.8|1170|63
1646663950000|2022-03-07 14:39:10|1172.3|1170.5|1172|1170|1172.3|1170.8|1171.8|1170|14
1646663960000|2022-03-07 14:39:20|1170.5|1168.5|1170|1168.3|1170.8|1169|1169|1167.3|84
1646663970000|2022-03-07 14:39:30|1169.8|1168|1170.5|1168.3|1170.5|1168.3|1169.3|1167.5|23
1646663980000|2022-03-07 14:39:40|1171.5|1170|1171.8|1169.8|1173|1171.3|1171.5|1169.8|13
1646663990000|2022-03-07 14:39:50|1171.5|1169.3|1171.3|1169.5|1171.5|1169.5|1170.8|1169|4
1646664000000|2022-03-07 14:40:00|1171|1170.3|1171.3|1169.5|1172.8|1170.8|1171|1169.5|9
1646664010000|2022-03-07 14:40:10|1172|1169.8|1172|1170.3|1172|1170.3|1171.8|1169.8|2
1646664020000|2022-03-07 14:40:20|1171.5|1169.8|1171|1169.3|1171.8|1170|1171|1169|41
1646664030000|2022-03-07 14:40:30|1170.3|1169|1170|1168|1170.3|1169|1170|1168|3
1646664040000|2022-03-07 14:40:40|1170.5|1168.3|1171|1169.3|1171|1169.3|1170.3|1168|8
1646664050000|2022-03-07 14:40:50|1171.3|1169.8|1171.3|1169.5|1172|1170.3|1171.3|1169.5|4
1646664060000|2022-03-07 14:41:00|1171|1169.3|1171.3|1169.5|1171.5|1170|1170.5|1169|4
1646664070000|2022-03-07 14:41:10|1171.5|1169.8|1170.5|1168.8|1172|1170.3|1170.5|1168.8|6
1646664080000|2022-03-07 14:41:20|1170.3|1168.5|1168.5|1166.8|1170.3|1168.5|1168.5|1166.8|7
1646664090000|2022-03-07 14:41:30|1168.8|1167|1169.3|1167.8|1169.5|1167.8|1168.8|1167|23
1646664100000|2022-03-07 14:41:40|1169|1167|1170|1168.3|1170|1168.3|1168.3|1166.8|70
1646664110000|2022-03-07 14:41:50|1170.3|1168.5|1170|1168.5|1170.3|1168.5|1169.5|1167.8|3
1646664120000|2022-03-07 14:42:00|1170.3|1169.3|1170.5|1168.8|1171.3|1169.5|1170.3|1168.8|10
1646664130000|2022-03-07 14:42:10|1170.3|1168.5|1169.5|1167.8|1170.3|1168.5|1169.5|1167.8|19
1646664140000|2022-03-07 14:42:20||1167.5||1167.8||1167.8||1167.5|0
1646664150000|2022-03-07 14:42:30|1170.3|1168|1168.8|1167.3|1170.3|1168.5|1168.5|1167|10
1646664160000|2022-03-07 14:42:40|1169|1167|1169|1167.5|1169|1167.5|1168.8|1167|22
1646664170000|2022-03-07 14:42:50|1169.3|1167.8|1169|1167.5|1169.3|1167.8|1169|1167.3|27
1646664180000|2022-03-07 14:43:00|1169.3|1167.8|1171|1169.3|1171.5|1169.5|1169.3|1167.8|35
1646664190000|2022-03-07 14:43:10|1171.3|1169.5|1171.5|1169.8|1172|1170.5|1171.3|1169.5|20
1646664200000|2022-03-07 14:43:20|1172|1170.3|1172|1170.3|1172|1170.3|1171.5|1170|49
1646664210000|2022-03-07 14:43:30|1171.8|1169.8|1170.8|1169|1172|1170.3|1170.8|1169|43
1646664220000|2022-03-07 14:43:40|1171|1169.5|1170|1168.3|1171.3|1169.5|1170|1168.3|5
1646664230000|2022-03-07 14:43:50|1169.5|1167.8|1169|1167.5|1169.8|1168.3|1169|1167.3|11
1646664240000|2022-03-07 14:44:00|1169.3|1166.8|1168.8|1167.3|1169.3|1167.3|1168.5|1166.8|32
1646664250000|2022-03-07 14:44:10|1168.5|1167|1170|1168.5|1170|1168.5|1168.5|1167|8
1646664260000|2022-03-07 14:44:20|1170.3|1168.8|1169.3|1167.8|1170.3|1168.8|1169.3|1167.8|14
1646664270000|2022-03-07 14:44:30|1169.5|1167.5|1171|1169.3|1171.5|1169.8|1169|1167.5|14
1646664280000|2022-03-07 14:44:40|1170.5|1168.8|1171.8|1170|1171.8|1170|1170.5|1168.8|3
1646664290000|2022-03-07 14:44:50|1171.5|1169.5|1171.3|1169.8|1172|1170.5|1171|1169.3|3
1646664300000|2022-03-07 14:45:00|1171|1169.3|1170|1168|1171|1169.3|1170|1168|9
1646664310000|2022-03-07 14:45:10|1169.8|1167.5|1167.5|1166.3|1169.8|1167.5|1167.5|1166.3|42
1646664320000|2022-03-07 14:45:20|1167.3|1165.8|1167.5|1166|1168|1166.5|1167|1165.8|38
1646664330000|2022-03-07 14:45:30|1168|1166.3|1167.8|1166.3|1168|1166.3|1167.3|1166|4
1646664340000|2022-03-07 14:45:40|1167.5|1166|1166.3|1164.8|1167.5|1166|1166.3|1164.8|44
1646664350000|2022-03-07 14:45:50|1166|1164.5|1165.5|1164|1166.3|1164.8|1165|1163.5|35
1646664360000|2022-03-07 14:46:00|1165.8|1164.3|1165|1163.3|1167|1165.5|1165|1163.3|15
1646664370000|2022-03-07 14:46:10|1164.8|1163|1164|1162.3|1164.8|1163|1163.8|1162.3|8
1646664380000|2022-03-07 14:46:20|1163.8|1161.8|1161|1159.3|1163.8|1161.8|1161|1159.3|81
1646664390000|2022-03-07 14:46:30|1160.8|1159|1162|1160.5|1162|1160.5|1160.8|1159|25
1646664400000|2022-03-07 14:46:40|1161.8|1160.3|1162|1160.3|1162.8|1161.3|1161.8|1160|40
1646664410000|2022-03-07 14:46:50|1162.3|1160.5|1162.3|1160.8|1162.8|1161.3|1161.8|1160.3|36
1646664420000|2022-03-07 14:47:00|1162|1160.5|1161.8|1160.3|1162.3|1160.5|1161.5|1160|19
1646664430000|2022-03-07 14:47:10|1162|1160.5|1162.3|1160.8|1163.8|1162.3|1162|1160.5|28
1646664440000|2022-03-07 14:47:20|1161.8|1160|1162.8|1161.3|1163|1161.3|1161.8|1160|68
1646664450000|2022-03-07 14:47:30|1162.5|1160.5|1161.3|1159.8|1162.5|1160.5|1161.3|1159.5|37
1646664460000|2022-03-07 14:47:40|1160.8|1159.5|1160.3|1159|1161|1159.5|1160.3|1158.8|22
1646664470000|2022-03-07 14:47:50|1160|1158.5|1161.5|1159.8|1161.8|1160.3|1160|1158.5|23
1646664480000|2022-03-07 14:48:00|1161.3|1159.3|1160.8|1159.5|1161.3|1159.5|1160.5|1158.8|7
1646664490000|2022-03-07 14:48:10|1160.5|1159|1160.8|1159.3|1161|1159.3|1160.5|1159|10
1646664500000|2022-03-07 14:48:20|1160.5|1159|1160.8|1159.3|1160.8|1159.3|1160.3|1158.8|8
1646664510000|2022-03-07 14:48:30|1161|1159.8|1162.3|1160.8|1162.5|1160.8|1161|1159.8|28
1646664520000|2022-03-07 14:48:40|1161.8|1160|1161.5|1159.8|1161.8|1160|1160.3|1159|8
1646664530000|2022-03-07 14:48:50|1161.3|1159.5|1160.8|1158.8|1161.8|1160.3|1160.8|1158.8|19
1646664540000|2022-03-07 14:49:00|1160.5|1159|1161|1159.3|1161.5|1159.8|1160.3|1159|2
1646664550000|2022-03-07 14:49:10|1161.5|1159.5|1161.8|1160.3|1161.8|1160.3|1161.3|1159.5|15
1646664560000|2022-03-07 14:49:20|1161.5|1159.8|1160.5|1159|1161.8|1160.3|1160.5|1159|6
1646664570000|2022-03-07 14:49:30|1160.8|1158.8|1161.3|1159.3|1161.3|1159.5|1160|1158.3|19
1646664580000|2022-03-07 14:49:40|1160.8|1159|1161.5|1160|1161.5|1160|1160.8|1159|4
1646664590000|2022-03-07 14:49:50|1161.8|1160.3|1161.8|1160.3|1162|1160.3|1161.3|1159.5|13
1646664600000|2022-03-07 14:50:00|1161.5|1160|1163.3|1161.5|1163.3|1161.5|1161.5|1160|53
1646664610000|2022-03-07 14:50:10|1162.8|1161|1162|1160.5|1162.8|1161|1161.5|1160|67
1646664620000|2022-03-07 14:50:20|1161.5|1160.3|1160.5|1159|1161.8|1160.3|1160.5|1159|35
1646664630000|2022-03-07 14:50:30|1160.3|1158.5|1158.5|1156.5|1160.3|1158.5|1158.5|1156.5|35
1646664640000|2022-03-07 14:50:40|1158|1156.8|1159.3|1157.8|1159.8|1158|1158|1156.8|28
1646664650000|2022-03-07 14:50:50|1159.5|1158|1160|1158.5|1161.3|1159.5|1159.5|1157.8|59
1646664660000|2022-03-07 14:51:00|1159.8|1158.3|1159.3|1157.8|1159.8|1158.3|1159|1157.8|8
1646664670000|2022-03-07 14:51:10|1159|1157.5|1159|1157.3|1159|1157.8|1158.3|1156.5|53
1646664680000|2022-03-07 14:51:20|1159.5|1157.8|1159.5|1158|1161.3|1159.8|1159.5|1157.8|16
1646664690000|2022-03-07 14:51:30|1159.3|1157.8|1159.5|1157.8|1159.5|1157.8|1158.5|1156.8|16
1646664700000|2022-03-07 14:51:40|1160.3|1158|1161|1159.3|1161.3|1159.5|1160|1158|15
1646664710000|2022-03-07 14:51:50|1161.3|1159.5|1159.3|1157.8|1161.5|1159.8|1159.3|1157.5|85
1646664720000|2022-03-07 14:52:00|1159.5|1158|1161.3|1159.5|1161.3|1159.8|1159.5|1158|31
1646664730000|2022-03-07 14:52:10|1161|1159.8|1163.3|1161.8|1163.5|1161.8|1161|1159.8|50
1646664740000|2022-03-07 14:52:20|1163.5|1162.5|1163.5|1161.8|1164.3|1162.8|1163.5|1161.8|28
1646664750000|2022-03-07 14:52:30|1163.8|1162|1163.5|1161.8|1164|1162.5|1163|1161.3|39
1646664760000|2022-03-07 14:52:40|1163.8|1162|1164.3|1162.8|1164.3|1162.8|1163.3|1162|5
1646664770000|2022-03-07 14:52:50|1164.5|1162|1162.3|1160.5|1164.5|1162.3|1162|1160.5|41
1646664780000|2022-03-07 14:53:00|1162.8|1160.8|1162.8|1161.3|1163|1161.3|1161.8|1160|4
1646664790000|2022-03-07 14:53:10|1163|1161.5|1161.8|1160|1163|1161.5|1161.3|1159.3|21
1646664800000|2022-03-07 14:53:20|1162.3|1160.3|1163|1161.5|1163|1161.5|1162.3|1160.3|19
1646664810000|2022-03-07 14:53:30|1162.3|1160.8|1162.8|1161.3|1163|1161.3|1162.3|1160.8|16
1646664820000|2022-03-07 14:53:40|1163|1161.8|1163|1161.5|1163.3|1161.8|1162.8|1161|2
1646664830000|2022-03-07 14:53:50|1162.5|1161|1162.3|1160.8|1163|1161.3|1162|1160.3|4
1646664840000|2022-03-07 14:54:00|1162|1160.5|1162.8|1161.3|1163.8|1162.3|1162|1160.5|10
1646664850000|2022-03-07 14:54:10|1162.5|1161|1162|1160.5|1162.8|1161|1161.8|1160.3|8
1646664860000|2022-03-07 14:54:20|1163.3|1161.5|1162.5|1161|1163.3|1161.8|1162.3|1160.8|39
1646664870000|2022-03-07 14:54:30|1162.8|1161.3|1164.8|1163.3|1164.8|1163.3|1162.8|1161.3|36
1646664880000|2022-03-07 14:54:40|1165|1163.5|1165|1163.5|1165.5|1163.5|1164.3|1162.5|13
1646664890000|2022-03-07 14:54:50|1165.3|1163.8|1164.5|1163|1165.3|1163.8|1164.5|1162.8|6
1646664900000|2022-03-07 14:55:00|1165.3|1162.8|1165|1163.5|1165.3|1163.8|1165|1162.8|12
1646664910000|2022-03-07 14:55:10|1164.8|1163.3|1163.3|1161.5|1165|1163.3|1163|1161.3|16
1646664920000|2022-03-07 14:55:20|1163.5|1162|1163.5|1161.8|1163.5|1162|1163.3|1161.5|1
1646664930000|2022-03-07 14:55:30|1163.3|1161.5|1162.8|1161.3|1163.3|1161.5|1162.5|1160.8|34
1646664940000|2022-03-07 14:55:40|1163.3|1161.5|1163|1161.3|1163.3|1161.8|1163|1161.3|11
1646664950000|2022-03-07 14:55:50|1162.5|1160.8|1163|1161.5|1163|1161.5|1162.3|1160.8|8
1646664960000|2022-03-07 14:56:00|1163.3|1162|1164.5|1163|1164.5|1163|1163.3|1162|8
1646664970000|2022-03-07 14:56:10|1164|1162.5|1165.5|1163.8|1165.5|1163.8|1163.5|1161.8|17
1646664980000|2022-03-07 14:56:20|1165|1163.5|1165.5|1163.8|1165.5|1163.8|1165|1163.3|12
1646664990000|2022-03-07 14:56:30|1165.8|1164|1166.3|1164.8|1166.3|1164.8|1165.8|1164|19
1646665000000|2022-03-07 14:56:40|1166|1164.5|1165|1163.5|1166|1164.5|1164.5|1163|48
1646665010000|2022-03-07 14:56:50|1164.8|1163.8|1164.3|1162.8|1165|1163.8|1164.3|1162.8|13
1646665020000|2022-03-07 14:57:00|1164.5|1163|1165.5|1164|1165.8|1164.3|1164.5|1163|20
1646665030000|2022-03-07 14:57:10|1165.8|1164.3|1166.8|1165.3|1166.8|1165.3|1165.8|1164.3|14
1646665040000|2022-03-07 14:57:20|1166.5|1165.5|1167.8|1166.5|1168.3|1166.8|1166.5|1165.5|31
1646665050000|2022-03-07 14:57:30|1168|1166|1168|1166.5|1168.3|1166.8|1167.3|1165.8|13
1646665060000|2022-03-07 14:57:40|1167.8|1166.3|1169.3|1167.8|1169.3|1167.8|1167.5|1166.3|14
1646665070000|2022-03-07 14:57:50|1169.5|1168|1169|1167.5|1169.5|1168|1168.8|1167.3|35
1646665080000|2022-03-07 14:58:00|1169.3|1167.8|1168.8|1167.3|1169.5|1168|1168.8|1167.3|35
1646665090000|2022-03-07 14:58:10|1169.3|1167.8|1171.3|1169.8|1171.3|1169.8|1169.3|1167.8|38
1646665100000|2022-03-07 14:58:20|1171|1169.5|1171|1169.5|1171|1169.5|1170.3|1168.8|5
1646665110000|2022-03-07 14:58:30|1171.3|1169.8|1171|1169.5|1171.3|1169.8|1171|1169.5|4
1646665120000|2022-03-07 14:58:40|1171.3|1170|1172.3|1170.8|1172.3|1170.8|1171|1169.8|18
1646665130000|2022-03-07 14:58:50|1171.8|1170.5|1172|1170.5|1172|1170.5|1171.5|1170|14
1646665140000|2022-03-07 14:59:00|1172.5|1171|1171.5|1170|1172.5|1171|1171.5|1170|16
1646665150000|2022-03-07 14:59:10|1171.8|1170.3|1172.3|1170.8|1172.8|1171.3|1171.8|1170.3|28
1646665160000|2022-03-07 14:59:20|1172.5|1171|1173|1171.5|1173.3|1171.8|1172.3|1170.8|21
1646665170000|2022-03-07 14:59:30|1173.3|1171.8|1172.8|1171.3|1173.5|1172|1172.8|1171.3|13
1646665180000|2022-03-07 14:59:40|1173|1171.5|1173|1171.5|1173.5|1172|1172.8|1171.3|10
1646665190000|2022-03-07 14:59:50|1172.5|1171.3|1172.3|1170.8|1172.5|1171.3|1172.3|1170.8|9
1646665200000|2022-03-07 15:00:00|1172|1171|1172.5|1170.8|1172.5|1171|1171.8|1170.3|59
1646665210000|2022-03-07 15:00:10|1172.3|1170.5|1173|1171.5|1173|1171.5|1172|1170.5|30
1646665220000|2022-03-07 15:00:20|1172.8|1171.3|1172.8|1171.3|1172.8|1171.3|1172.8|1171.3|18
1646665230000|2022-03-07 15:00:30|1173.3|1171.8|1173.5|1172|1173.5|1172|1173|1171.8|8
1646665240000|2022-03-07 15:00:40|1173.3|1171.8|1174.3|1172.8|1174.5|1173|1173.3|1171.8|23
1646665250000|2022-03-07 15:00:50|1174|1172.5|1174.3|1172.8|1174.5|1173|1174|1172.5|7
1646665260000|2022-03-07 15:01:00|1174.5|1173|1175.3|1173.8|1175.5|1174|1174|1172.8|49
1646665270000|2022-03-07 15:01:10|1175|1173.5|1174.3|1172.8|1175|1173.5|1174.3|1172.8|11
1646665280000|2022-03-07 15:01:20|1174|1172.3|1173.8|1172.3|1174.3|1172.8|1173.8|1172.3|15
1646665290000|2022-03-07 15:01:30|1173.5|1172|1175.5|1174|1175.5|1174|1173|1171.5|31
1646665300000|2022-03-07 15:01:40|1175.3|1173.8|1175.3|1173.8|1175.5|1174.3|1175|1173.5|16
1646665310000|2022-03-07 15:01:50|1175.5|1174|1175|1173.5|1175.5|1174.3|1174.8|1173.3|20
1646665320000|2022-03-07 15:02:00|1174.8|1173.3|1175|1173.5|1175.3|1174|1174.3|1172.8|34
1646665330000|2022-03-07 15:02:10|1174.8|1173.8|1175.3|1173.8|1175.3|1173.8|1174.5|1173|46
1646665340000|2022-03-07 15:02:20|1175|1173.5|1175.5|1174.3|1175.5|1174.3|1174.5|1173|24
1646665350000|2022-03-07 15:02:30||1174||1174||1174.3||1174|33
1646665360000|2022-03-07 15:02:40|1175|1174.3|1175|1173.8|1175|1174.3|1175|1173.5|24
1646665370000|2022-03-07 15:02:50|1174.8|1173.5|1174.3|1172.8|1174.8|1173.5|1174|1172.5|15
1646665380000|2022-03-07 15:03:00|1174|1172.5|1174.3|1172.8|1174.5|1173|1174|1172.5|9
1646665390000|2022-03-07 15:03:10|1174.5|1173|1175|1173.5|1175|1173.5|1174.5|1173|4
1646665400000|2022-03-07 15:03:20|1175.5|1174|1175.3|1173.8|1175.5|1174.3|1175.3|1173.8|98
1646665410000|2022-03-07 15:03:30|1175.5|1174|1175.8|1174.3|1176.8|1175.3|1175.5|1174|32
1646665420000|2022-03-07 15:03:40|1175.3|1173.8|1175.5|1174|1175.8|1174.3|1175.3|1173.8|4
1646665430000|2022-03-07 15:03:50|1175.8|1174.3|1175.8|1174.3|1175.8|1174.3|1175.5|1174|3
1646665440000|2022-03-07 15:04:00|1175.5|1173.8|1175|1173.5|1175.5|1173.8|1175|1173.5|5
1646665450000|2022-03-07 15:04:10|1175.3|1173.8|1177.8|1176.3|1178|1176.5|1174.5|1173|52
1646665460000|2022-03-07 15:04:20|1177.5|1176|1178.3|1176.8|1179.3|1177.8|1177.3|1175.8|47
1646665470000|2022-03-07 15:04:30|1178.5|1177|1179.5|1178|1179.5|1178|1178.5|1177|12
1646665480000|2022-03-07 15:04:40|1179.8|1178.3|1178.5|1177.3|1179.8|1178.3|1178.3|1176.8|81
1646665490000|2022-03-07 15:04:50|1178.8|1177.5|1179.3|1178|1179.3|1178|1178.5|1177.3|15
1646665500000|2022-03-07 15:05:00|1179.8|1178.3|1178|1176.5|1179.8|1178.3|1178|1176.5|38
1646665510000|2022-03-07 15:05:10|1177.8|1176.3|1177.5|1176|1178|1176.5|1176.8|1175.3|29
1646665520000|2022-03-07 15:05:20|1177.3|1175.8|1176|1174.5|1177.3|1175.8|1175.3|1174|12
1646665530000|2022-03-07 15:05:30|1175.8|1174.3|1175.5|1174|1176|1174.8|1175.5|1174|12
1646665540000|2022-03-07 15:05:40|1175.8|1174.3|1176|1174.5|1176.5|1175|1175.5|1174|16
1646665550000|2022-03-07 15:05:50|1176.3|1174.8|1177|1175.5|1177|1175.5|1176|1174.5|28
1646665560000|2022-03-07 15:06:00|1176.8|1176|1177.3|1175.8|1177.5|1176|1176.8|1175.5|19
1646665570000|2022-03-07 15:06:10|1177.5|1176|1178.3|1176.8|1178.3|1176.8|1177.3|1175.8|15
1646665580000|2022-03-07 15:06:20|1178|1177|1179.8|1178.3|1180.3|1178.8|1178|1176.5|37
1646665590000|2022-03-07 15:06:30|1180|1178.5|1179.8|1178.3|1180|1178.5|1179.8|1178.3|2
1646665600000|2022-03-07 15:06:40|1180|1178.5|1179.3|1177.8|1180|1178.5|1179.3|1177.8|3
1646665610000|2022-03-07 15:06:50|1179.5|1178|1178.8|1177.3|1179.5|1178|1178.8|1177.3|13
1646665620000|2022-03-07 15:07:00|1179|1177.5|1178.8|1177.3|1179|1177.5|1178.5|1177|11
1646665630000|2022-03-07 15:07:10|1178.5|1177|1177.5|1176|1178.8|1177|1177.5|1176|30
1646665640000|2022-03-07 15:07:20|1177.8|1176.3|1178.5|1177|1178.5|1177|1177|1175.5|60
1646665650000|2022-03-07 15:07:30|1178.3|1176.8|1178|1176.5|1179|1177.5|1178|1176.5|16
1646665660000|2022-03-07 15:07:40|1177.8|1176.3|1178.3|1176.8|1178.5|1177|1177.8|1176.3|11
1646665670000|2022-03-07 15:07:50|1178|1176.5|1178.8|1177.3|1178.8|1177.3|1178|1176.5|14
1646665680000|2022-03-07 15:08:00|1178.5|1176.8|1178.8|1177.3|1179|1177.5|1178.3|1176.8|23
1646665690000|2022-03-07 15:08:10|1178.3|1176.8|1178|1176.8|1178.5|1177|1178|1176.5|24
1646665700000|2022-03-07 15:08:20|1178.3|1177|1178.8|1177.3|1179.5|1178|1178.3|1176.8|35
1646665710000|2022-03-07 15:08:30|1179|1177.5|1179.3|1177.8|1179.3|1177.8|1179|1177.5|7
1646665720000|2022-03-07 15:08:40|1179|1177.5|1179.3|1177.8|1179.3|1177.8|1179|1177.5|10
1646665730000|2022-03-07 15:08:50|1179.5|1178|1178|1176.8|1179.5|1178|1178|1176.8|56
1646665740000|2022-03-07 15:09:00|1177.8|1176.5|1176|1174.5|1177.8|1176.8|1175.8|1174.3|30
1646665750000|2022-03-07 15:09:10|1176.3|1174.8|1175.3|1173.8|1176.3|1175|1175.3|1173.8|35
1646665760000|2022-03-07 15:09:20|1175|1173.5|1174.8|1173.3|1175|1173.5|1174.5|1173|20
1646665770000|2022-03-07 15:09:30|1174.5|1173|1174.5|1173|1175|1173.5|1174|1172.5|42
1646665780000|2022-03-07 15:09:40|1174.3|1172.8|1176.5|1175|1176.5|1175|1174.3|1172.8|23
1646665790000|2022-03-07 15:09:50|1176.3|1174.8|1175.5|1174|1176.3|1174.8|1175.5|1174|16
1646665800000|2022-03-07 15:10:00|1175.8|1174.3|1175.3|1173.8|1176|1174.5|1175.3|1173.8|14
1646665810000|2022-03-07 15:10:10|1175|1173.5|1172.8|1171.3|1175|1173.5|1172.8|1171.3|34
1646665820000|2022-03-07 15:10:20|1173.3|1171.8|1172.3|1170.8|1173.5|1172|1172.3|1170.5|10
1646665830000|2022-03-07 15:10:30|1172|1170.5|1171.5|1170|1172.3|1170.5|1171.5|1170|6
1646665840000|2022-03-07 15:10:40|1171.3|1170.3|1170.8|1169.3|1171.5|1170.3|1170.3|1168.8|12
1646665850000|2022-03-07 15:10:50|1171|1169.5|1171.3|1169.8|1171.5|1170|1170.8|1169.3|9
1646665860000|2022-03-07 15:11:00|1171.8|1170.3|1171.8|1170.3|1172.3|1170.8|1171.5|1170|21
1646665870000|2022-03-07 15:11:10|1171.3|1170|1171.8|1170.3|1171.8|1170.3|1171.3|1170|12
1646665880000|2022-03-07 15:11:20|1172.3|1170.5|1172.8|1171.3|1172.8|1171.3|1171.8|1170.3|39
1646665890000|2022-03-07 15:11:30|1175|1173.5|1176.8|1175.3|1176.8|1175.3|1175|1173.5|71
1646665900000|2022-03-07 15:11:40|1177.5|1176|1178.3|1176.8|1178.8|1177.3|1177.3|1175.8|42
1646665910000|2022-03-07 15:11:50|1178.8|1177.3|1179|1177.5|1179.8|1178.3|1178.8|1177.3|25
1646665920000|2022-03-07 15:12:00|1178.8|1177.3|1178|1176.3|1178.8|1177.3|1177|1175.5|22
1646665930000|2022-03-07 15:12:10|1178.3|1176.5|1179.5|1177.8|1179.5|1177.8|1177.8|1176|15
1646665940000|2022-03-07 15:12:20|1179.8|1178|1179.8|1178.3|1180|1178.5|1179.5|1178|11
1646665950000|2022-03-07 15:12:30|1180|1178.5|1180.5|1178.8|1180.8|1179.3|1179.8|1178.3|43
1646665960000|2022-03-07 15:12:40|1180.3|1179|1180.5|1179|1180.5|1179|1179.8|1178.3|4
1646665970000|2022-03-07 15:12:50|1180.8|1179.3|1180|1178.3|1180.8|1179.3|1179|1177.3|82
1646665980000|2022-03-07 15:13:00|1179.8|1178.8|1180.5|1178.8|1180.5|1178.8|1179.5|1178|8
1646665990000|2022-03-07 15:13:10|1180.3|1178.5|1179.8|1178.3|1180.3|1178.5|1179.8|1178|17
1646666000000|2022-03-07 15:13:20|1180.3|1178|1180.8|1179|1181|1179.5|1180|1178|11
1646666010000|2022-03-07 15:13:30|1180.5|1178.8|1181|1179.5|1181|1179.5|1180.5|1178.8|11
1646666020000|2022-03-07 15:13:40|1180.8|1179.3|1180.3|1178.8|1180.8|1179.3|1180.3|1178.8|19
1646666030000|2022-03-07 15:13:50|1180|1178.5|1180|1178.5|1180|1178.5|1180|1178.5|2
1646666040000|2022-03-07 15:14:00|1179.8|1178.3|1180|1178.8|1180.5|1179|1179.8|1178.3|17
1646666050000|2022-03-07 15:14:10|1180.3|1178.5|1179.5|1178|1180.3|1178.8|1179.5|1178|8
1646666060000|2022-03-07 15:14:20|1180|1178.5|1183.3|1181.8|1184|1182.3|1180|1178.5|7
1646666070000|2022-03-07 15:14:30|1183.5|1182|1184|1182|1184|1182.3|1183.5|1182|7
1646666080000|2022-03-07 15:14:40|1184.3|1182.3|1183.5|1181.5|1184.3|1182.5|1183.5|1181.5|1
1646666090000|2022-03-07 15:14:50|1183.8|1181.8|1183.5|1181.8|1183.8|1182|1183.5|1181.8|1
1646666100000|2022-03-07 15:15:00|1183.3|1180.8|1182|1180.5|1183.3|1181|1182|1180.5|23
1646666110000|2022-03-07 15:15:10|1182.5|1181|1183|1181.3|1183|1181.5|1182.5|1180.8|25
1646666120000|2022-03-07 15:15:20|1183.3|1181.5|1183.5|1182|1183.5|1182|1183|1181|77
1646666130000|2022-03-07 15:15:30|1183.8|1182.8|1184.3|1182.5|1184.3|1182.8|1183.8|1182.3|11
1646666140000|2022-03-07 15:15:40|1184|1182.8|1184.3|1182.8|1184.5|1183|1184|1182.5|11
1646666150000|2022-03-07 15:15:50|1184.8|1182.5|1185.3|1183.5|1185.8|1184|1184.8|1182.5|6
1646666160000|2022-03-07 15:16:00|1184.5|1183|1183.8|1182|1185.3|1183.5|1183.5|1181.8|29
1646666170000|2022-03-07 15:16:10|1183.5|1181.8|1183.8|1182|1183.8|1182.3|1183.3|1181.5|3
1646666180000|2022-03-07 15:16:20|1183.5|1181.8|1182.8|1181.3|1184.3|1182.8|1182.8|1181.3|13
1646666190000|2022-03-07 15:16:30|1183|1181|1182.5|1181|1183.5|1182|1182.5|1181|5
1646666200000|2022-03-07 15:16:40|1182.8|1181.3|1182.3|1180.5|1182.8|1181.3|1182.3|1180.5|3
1646666210000|2022-03-07 15:16:50|1182.5|1181|1182.3|1180.8|1182.5|1181|1182|1180.5|5
1646666220000|2022-03-07 15:17:00|1181.5|1180|1182.5|1181|1183.3|1181.8|1181.5|1180|45
1646666230000|2022-03-07 15:17:10|1183|1180.8|1184.8|1183.3|1185.3|1183.5|1183|1180.8|52
1646666240000|2022-03-07 15:17:20|1184.5|1183|1184|1182.5|1184.8|1183.3|1184|1182.5|67
1646666250000|2022-03-07 15:17:30|1183.5|1182|1183.8|1182.3|1183.8|1182.3|1183.5|1181.8|1
1646666260000|2022-03-07 15:17:40|1184.5|1182.8|1186.3|1184.5|1186.5|1184.8|1183.5|1182|29
1646666270000|2022-03-07 15:17:50|1186.8|1184.8|1186.5|1184.8|1187.3|1185.3|1186.5|1184.8|9
1646666280000|2022-03-07 15:18:00|1186.8|1185|1186.3|1184.8|1187.8|1186|1186.3|1184.8|39
1646666290000|2022-03-07 15:18:10|1186|1184.5|1186.5|1184.8|1186.5|1184.8|1185.8|1184.3|3
1646666300000|2022-03-07 15:18:20|1186.3|1184.5|1186|1184.5|1186.3|1184.5|1186|1184.5|3
1646666310000|2022-03-07 15:18:30|1186.3|1184.8|1186|1184.5|1186.5|1184.8|1185.8|1184.3|14
1646666320000|2022-03-07 15:18:40|1186.3|1184.3|1186.3|1184.5|1186.3|1184.5|1186|1184.3|8
1646666330000|2022-03-07 15:18:50|1186|1184.3|1186.8|1185.3|1187|1185.5|1186|1184.3|12
1646666340000|2022-03-07 15:19:00|1186.5|1185|1186.3|1184.8|1186.8|1185|1186|1184.5|5
1646666350000|2022-03-07 15:19:10|1186.5|1184.5|1187|1185.3|1187|1185.3|1185.5|1184.3|21
1646666360000|2022-03-07 15:19:20|1186.8|1185.5|1187|1185.5|1188|1186.5|1186.8|1185.3|8
1646666370000|2022-03-07 15:19:30|1186.3|1184.8|1186.8|1185|1187|1185.5|1186.3|1184.8|11
1646666380000|2022-03-07 15:19:40|1186.5|1185.3|1186.8|1185.3|1186.8|1185.5|1186.5|1184.8|1
1646666390000|2022-03-07 15:19:50|1187.3|1185.5|1185.5|1184.3|1187.3|1185.5|1185.5|1184.3|7
1646666400000|2022-03-07 15:20:00|1185.8|1184|1184|1182.5|1186|1184.5|1184|1182.5|77
1646666410000|2022-03-07 15:20:10|1184.3|1182.8|1185|1183.5|1185.5|1184|1182.3|1180.8|52
1646666420000|2022-03-07 15:20:20|1185.3|1183.8|1185.3|1183.8|1185.3|1183.8|1184.3|1182.8|14
1646666430000|2022-03-07 15:20:30|1184.8|1183.3|1187|1185.5|1187|1185.5|1184.5|1183|19
1646666440000|2022-03-07 15:20:40|1187.3|1185.8|1186.3|1184.8|1187.5|1186|1186.3|1184.8|13
1646666450000|2022-03-07 15:20:50|1186|1184.5|1187.3|1185.8|1187.3|1185.8|1185.5|1184|16
1646666460000|2022-03-07 15:21:00|1187|1185.5|1185.3|1183.8|1187.3|1185.8|1184.8|1183.3|69
1646666470000|2022-03-07 15:21:10|1185|1183.5|1185.8|1184.3|1186.5|1185.3|1185|1183.5|17
1646666480000|2022-03-07 15:21:20|1186|1184.5|1187.3|1185.8|1188|1186.5|1186|1184.5|35
1646666490000|2022-03-07 15:21:30|1187.5|1186|1187|1185.5|1188.3|1186.8|1186.8|1185.3|12
1646666500000|2022-03-07 15:21:40|1186.8|1185.3|1186.5|1185|1187.5|1186|1186.5|1185|14
1646666510000|2022-03-07 15:21:50|1186.8|1185.3|1188.5|1187|1188.5|1187|1186.8|1185.3|91
1646666520000|2022-03-07 15:22:00|1188.3|1186.8|1188.8|1187.3|1188.8|1187.3|1188.3|1186.8|47
1646666530000|2022-03-07 15:22:10|1188.5|1187|1188|1186.5|1188.5|1187|1187.8|1186.3|13
1646666540000|2022-03-07 15:22:20|1188.5|1187|1188.3|1186.8|1189|1187.5|1187.8|1186.3|48
1646666550000|2022-03-07 15:22:30|1188.5|1187|1189|1187.5|1189.3|1187.8|1188.5|1187|30
1646666560000|2022-03-07 15:22:40|1189.3|1187.8|1189|1187.5|1190|1188.5|1188.5|1187|41
1646666570000|2022-03-07 15:22:50|1188.8|1187.3|1190|1188.5|1191|1189.5|1188.8|1187.3|49
1646666580000|2022-03-07 15:23:00|1189.8|1188.3|1188.8|1187.3|1190|1188.5|1188.5|1187|26
1646666590000|2022-03-07 15:23:10|1188.5|1187|1187.8|1186.3|1188.5|1187|1187.8|1186.3|16
1646666600000|2022-03-07 15:23:20|1187.5|1186|1188.3|1186.8|1188.3|1186.8|1187.5|1186|25
1646666610000|2022-03-07 15:23:30|1188.5|1187|1188|1186.5|1188.8|1187|1188|1186.5|10
1646666620000|2022-03-07 15:23:40|1187.5|1185.8|1187|1185.5|1187.5|1186|1186.5|1184.8|26
1646666630000|2022-03-07 15:23:50|1187.3|1186.3|1187.8|1186.3|1187.8|1186.3|1187|1186.3|4
1646666640000|2022-03-07 15:24:00|1188|1186.5|1188.3|1186.8|1188.3|1186.8|1186.5|1184.8|29
1646666650000|2022-03-07 15:24:10|1188.5|1186.5|1187.5|1186|1188.5|1186.8|1187.5|1186|21
1646666660000|2022-03-07 15:24:20|1187.3|1185.8|1187.3|1185.8|1187.5|1186|1186.5|1185|11
1646666670000|2022-03-07 15:24:30|1187|1185.5|1186.8|1185.3|1188.3|1186.5|1186.8|1185.3|14
1646666680000|2022-03-07 15:24:40|1187|1184.8|1186.3|1184.8|1187|1184.8|1185.8|1184.3|16
1646666690000|2022-03-07 15:24:50|1186|1184.5|1186.8|1185.3|1186.8|1185.3|1186|1184.5|2
1646666700000|2022-03-07 15:25:00|1186.5|1185|1185.8|1184.3|1186.8|1185.3|1185.8|1184.3|15
1646666710000|2022-03-07 15:25:10|1186|1184.5|1186.5|1185|1187|1185.5|1186|1184.5|22
1646666720000|2022-03-07 15:25:20|1186.3|1184.8|1186|1184.5|1186.8|1185.3|1186|1184.5|20
1646666730000|2022-03-07 15:25:30|1186.5|1185|1186.3|1184.8|1186.5|1185|1185.5|1184|19
1646666740000|2022-03-07 15:25:40|1186.5|1185|1186.8|1185.3|1187.3|1185.8|1186.3|1184.8|15
1646666750000|2022-03-07 15:25:50|1187|1185.8|1188.5|1187.3|1188.5|1187.3|1186.8|1185.8|83
1646666760000|2022-03-07 15:26:00|1188.3|1187|1187.8|1186.3|1188.5|1187|1187.3|1185.8|25
1646666770000|2022-03-07 15:26:10|1188|1186.8|1187.8|1186.3|1188.3|1186.8|1187.8|1186.3|10
1646666780000|2022-03-07 15:26:20|1187.5|1186|1187.5|1186|1187.8|1186.3|1187.3|1185.8|2
1646666790000|2022-03-07 15:26:30|1187|1185.5|1187.5|1186|1187.8|1186.3|1186.8|1185.3|9
1646666800000|2022-03-07 15:26:40|1187.3|1185.8|1187|1185.5|1187.3|1185.8|1186.5|1185|19
1646666810000|2022-03-07 15:26:50|1186.5|1185|1186.3|1184.8|1187|1185.5|1186.3|1184.8|19
1646666820000|2022-03-07 15:27:00|1185.8|1184.3|1186.8|1185.3|1186.8|1185.3|1185.8|1184.3|21
1646666830000|2022-03-07 15:27:10|1186.3|1184.8|1186.5|1185|1186.5|1185|1186|1184.5|14
1646666840000|2022-03-07 15:27:20|1186.3|1184.8|1186.3|1184.8|1186.3|1184.8|1186.3|1184.8|3
1646666850000|2022-03-07 15:27:30|1186|1184.5|1185.5|1184|1186.5|1185|1185.5|1184|15
1646666860000|2022-03-07 15:27:40|1185.8|1184.3|1185.3|1183.8|1185.8|1184.3|1184.5|1183|14
1646666870000|2022-03-07 15:27:50|1184.8|1183.3|1184.8|1183.3|1185|1183.5|1184.5|1183.3|13
1646666880000|2022-03-07 15:28:00|1184.5|1183|1183.8|1182.3|1184.5|1183|1183.3|1181.8|34
1646666890000|2022-03-07 15:28:10|1183.5|1182|1183|1181.5|1183.5|1182|1182.8|1181.5|9
1646666900000|2022-03-07 15:28:20|1182.5|1181|1182.8|1181.3|1183.8|1182.3|1182.5|1181|28
1646666910000|2022-03-07 15:28:30|1183|1181.5|1183|1181.5|1184|1182.5|1183|1181.5|18
1646666920000|2022-03-07 15:28:40|1182.8|1181.3|1182.5|1181|1183|1181.5|1182.3|1181|26
1646666930000|2022-03-07 15:28:50|1182.3|1180.8|1181.8|1180.3|1182.5|1181|1181.8|1180.3|14
1646666940000|2022-03-07 15:29:00|1181.5|1180|1180.3|1178.8|1181.8|1180.5|1180|1178.5|31
1646666950000|2022-03-07 15:29:10|1180.8|1179.3|1179.8|1178.3|1180.8|1179.3|1179.8|1178.3|9
1646666960000|2022-03-07 15:29:20|1180|1178.8|1180|1178.5|1180.5|1179.3|1180|1178.5|6
1646666970000|2022-03-07 15:29:30|1179.8|1178.3|1180|1178.5|1180|1178.5|1179.3|1177.8|14
1646666980000|2022-03-07 15:29:40|1179.8|1178.3|1180.3|1178.8|1180.5|1179|1179.8|1178.3|58
1646666990000|2022-03-07 15:29:50|1180|1178.5|1179.8|1178.3|1180|1178.5|1179.5|1178|6
1646667000000|2022-03-07 15:30:00|1179.5|1178|1180.8|1179.3|1181|1179.5|1179.5|1178|26
1646667010000|2022-03-07 15:30:10|1180.5|1179|1179.3|1177.8|1180.5|1179|1179.3|1177.5|23
1646667020000|2022-03-07 15:30:20|1179|1177.5|1176.3|1174.8|1179.3|1177.8|1176.3|1174.8|46
1646667030000|2022-03-07 15:30:30|1176.5|1175|1177|1175.5|1178|1176.5|1176.5|1174.8|23
1646667040000|2022-03-07 15:30:40|1177.5|1176|1180.3|1178.8|1180.8|1179.3|1177.5|1176|36
1646667050000|2022-03-07 15:30:50|1180.5|1179|1179.5|1178|1180.5|1179|1179.3|1178|15
1646667060000|2022-03-07 15:31:00|1179|1177.5|1179.3|1177.8|1180.3|1178.5|1178.5|1177|20
1646667070000|2022-03-07 15:31:10|1178.8|1178|1178|1176.5|1179.5|1178|1178|1176.5|30
1646667080000|2022-03-07 15:31:20|1178.5|1177|1180|1178.5|1180.5|1179|1178.3|1176.8|16
1646667090000|2022-03-07 15:31:30|1180.3|1178.8|1180.5|1179|1181.3|1179.5|1180.3|1178.5|9
1646667100000|2022-03-07 15:31:40|1180.8|1178.8|1181|1179.5|1181.5|1179.8|1180.5|1178.8|8
1646667110000|2022-03-07 15:31:50|1181.3|1179.8|1181.8|1180.5|1182|1180.5|1181.3|1179.8|21
1646667120000|2022-03-07 15:32:00|1182.3|1180.8|1181.8|1180.3|1182.8|1181.3|1181.8|1180.3|27
1646667130000|2022-03-07 15:32:10|1181.5|1180|1180.8|1179.3|1181.5|1180|1180.3|1178.8|24
1646667140000|2022-03-07 15:32:20|1180.5|1179.5|1181.5|1180|1181.5|1180|1180.5|1179|4
1646667150000|2022-03-07 15:32:30|1182|1180.5|1180.8|1179.3|1182|1180.5|1180.5|1179|7
1646667160000|2022-03-07 15:32:40|1180.5|1179|1181|1179.5|1181|1179.5|1180.5|1179|1
1646667170000|2022-03-07 15:32:50|1181.3|1179.8|1183|1181.5|1183|1181.5|1181.3|1179.8|61
1646667180000|2022-03-07 15:33:00|1182.3|1181.8|1181.3|1179.8|1182.3|1181.8|1181.3|1179.8|8
1646667190000|2022-03-07 15:33:10|1181.5|1180|1182|1180.5|1182.3|1180.8|1181.5|1180|6
1646667200000|2022-03-07 15:33:20|1181.5|1180|1181.8|1180.3|1181.8|1180.3|1181.5|1180|23
1646667210000|2022-03-07 15:33:30|1181|1179.5|1181|1179.5|1181.5|1180|1180.5|1179|59
1646667220000|2022-03-07 15:33:40|1180.8|1179.3|1179.8|1178.3|1181.3|1179.8|1179.3|1177.8|50
1646667230000|2022-03-07 15:33:50|1179.5|1178|1180.8|1179.3|1180.8|1179.3|1179.3|1177.8|21
1646667240000|2022-03-07 15:34:00|1181|1179.5|1180|1178.3|1181|1179.5|1179.3|1177.8|22
1646667250000|2022-03-07 15:34:10|1179.8|1178.5|1178.5|1176.8|1180|1178.5|1178|1176.5|11
1646667260000|2022-03-07 15:34:20|1178.8|1177|1180|1178.3|1180.3|1178.8|1178.8|1177|25
1646667270000|2022-03-07 15:34:30|1180.3|1178.8|1180.3|1178.8|1180.8|1179.3|1180|1178.8|19
1646667280000|2022-03-07 15:34:40|1180|1178.5|1179.5|1178|1180|1178.5|1179.5|1178|18
1646667290000|2022-03-07 15:34:50|1180|1178.5|1179.8|1178.3|1180|1178.5|1179.8|1178.3|18
1646667300000|2022-03-07 15:35:00|1180|1178.5|1179.5|1178|1180|1178.5|1179.5|1178|15
1646667310000|2022-03-07 15:35:10|1179.8|1179|1180|1178.5|1180.8|1179.3|1179.8|1178.5|27
1646667320000|2022-03-07 15:35:20|1179.3|1177.8|1179|1177.5|1179.3|1177.8|1178.8|1177.3|6
1646667330000|2022-03-07 15:35:30|1178.8|1177.8|1179|1177.5|1179|1177.8|1178.8|1177.3|10
1646667340000|2022-03-07 15:35:40|1178.8|1177.3|1180.5|1179|1181|1179.5|1178.8|1177.3|39
1646667350000|2022-03-07 15:35:50|1181.5|1180|1181.8|1180.3|1182|1180.5|1181.5|1180|80
1646667360000|2022-03-07 15:36:00|1182.3|1181|1182.3|1180.8|1182.8|1181.3|1182.3|1180.8|3
1646667370000|2022-03-07 15:36:10|1182|1180.5|1183|1181.3|1183|1181.5|1181.5|1180|37
1646667380000|2022-03-07 15:36:20|1183.5|1181.5|1184.3|1182.8|1184.5|1183|1183.3|1181.5|49
1646667390000|2022-03-07 15:36:30|1184.5|1183|1184.3|1182.8|1184.5|1183|1183.5|1182.3|32
1646667400000|2022-03-07 15:36:40|1184.5|1183|1184.3|1182.8|1184.5|1183|1183.3|1182|63
1646667410000|2022-03-07 15:36:50|1183.8|1182.3|1184|1182.5|1184.5|1182.8|1183.8|1182.3|21
1646667420000|2022-03-07 15:37:00|1184.5|1183|1186.3|1184.5|1186.3|1184.8|1184.3|1182.8|10
1646667430000|2022-03-07 15:37:10|1186.5|1184.8|1187|1185.5|1187.5|1186|1186.3|1184.8|73
1646667440000|2022-03-07 15:37:20|1186.8|1185.3|1186.5|1185|1186.8|1185.3|1185.8|1184.3|16
1646667450000|2022-03-07 15:37:30|1186.8|1185.5|1187|1185.5|1187.5|1186|1186.5|1185|21
1646667460000|2022-03-07 15:37:40|1186.5|1185.3|1186|1184.5|1186.5|1185.3|1185.8|1184.3|29
1646667470000|2022-03-07 15:37:50|1185.8|1184.3|1186.3|1184.8|1186.3|1184.8|1185.3|1183.8|13
1646667480000|2022-03-07 15:38:00|1185.3|1184|1185.3|1183.8|1186|1184.5|1185.3|1183.8|9
1646667490000|2022-03-07 15:38:10|1185.5|1184|1186|1184.5|1186|1184.5|1185|1183.8|12
1646667500000|2022-03-07 15:38:20|1187.3|1185.8|1187.3|1185.8|1188|1186.5|1187.3|1185.8|16
1646667510000|2022-03-07 15:38:30|1187|1185.5|1187.5|1186|1187.5|1186|1186.8|1185.3|12
1646667520000|2022-03-07 15:38:40|1187.8|1186.3|1188.3|1186.8|1188.5|1187.3|1187.5|1186.3|15
1646667530000|2022-03-07 15:38:50|1188|1186.5|1188|1186.5|1188.5|1187|1188|1186.5|9
1646667540000|2022-03-07 15:39:00|1188.3|1186.8|1188.5|1187|1188.5|1187.3|1187.8|1186.3|64
1646667550000|2022-03-07 15:39:10|1188.8|1187.3|1188.8|1187.3|1189.3|1187.8|1188.5|1186.8|55
1646667560000|2022-03-07 15:39:20|1188.3|1186.8|1189|1187.5|1189|1187.5|1188|1186.5|28
1646667570000|2022-03-07 15:39:30|1187.8|1186.3|1188|1186.5|1188|1186.8|1187.8|1186.3|25
1646667580000|2022-03-07 15:39:40|1188.3|1186.8|1188.5|1187|1188.8|1187.3|1188|1186.5|14
1646667590000|2022-03-07 15:39:50|1188.8|1187.3|1188.8|1187.3|1188.8|1187.5|1188|1186.5|11
1646667600000|2022-03-07 15:40:00|1188.3|1187.5|1187.5|1186|1188.3|1187.5|1187.5|1186|21
1646667610000|2022-03-07 15:40:10|1188|1186.8|1188.3|1186.8|1189.3|1187.8|1188|1186.8|22
1646667620000|2022-03-07 15:40:20|1188.8|1187.3|1188.5|1187|1188.8|1187.3|1188|1186.5|85
1646667630000|2022-03-07 15:40:30|1188.3|1186.8|1188.8|1187.3|1188.8|1187.3|1187.8|1186.3|27
1646667640000|2022-03-07 15:40:40|1188|1186.8|1187.8|1186.3|1188.3|1186.8|1187.5|1186|13
1646667650000|2022-03-07 15:40:50|1188|1186.8|1188.3|1187|1188.3|1187|1187.8|1186.3|21
1646667660000|2022-03-07 15:41:00|1188.5|1187.5|1188.5|1187|1189.3|1187.8|1188.5|1187|23
1646667670000|2022-03-07 15:41:10|1188.8|1187.3|1188.5|1187|1188.8|1187.5|1188.5|1187|10
1646667680000|2022-03-07 15:41:20|1188.8|1187.3|1188|1186.5|1188.8|1187.3|1188|1186.5|15
1646667690000|2022-03-07 15:41:30|1186.5|1186.8|1187.8|1186.3|1187.8|1186.8|1186.5|1185|62
1646667700000|2022-03-07 15:41:40|1187.5|1186|1186.8|1185.3|1187.5|1186|1186.5|1185|7
1646667710000|2022-03-07 15:41:50|1186.5|1185.5|1187|1185.5|1187|1185.5|1186.5|1185.3|24
1646667720000|2022-03-07 15:42:00|1187.5|1186|1186.5|1185|1188|1186.5|1186.5|1185|38
1646667730000|2022-03-07 15:42:10|1186.3|1185.3|1186.5|1185|1187.3|1185.8|1186.3|1185|41
1646667740000|2022-03-07 15:42:20|1186.8|1185.3|1186.8|1185.3|1187|1185.3|1186.5|1185|24
1646667750000|2022-03-07 15:42:30|1186|1185.5|1186|1184.5|1186.8|1185.5|1186|1184.5|35
1646667760000|2022-03-07 15:42:40|1184.8|1183|1185.8|1184.3|1186|1184.5|1184|1182.5|154
1646667770000|2022-03-07 15:42:50|1185.5|1184|1184.8|1183.3|1185.5|1184|1184.5|1183|8
1646667780000|2022-03-07 15:43:00|1185|1183.5|1186|1184.5|1186|1184.5|1184.8|1183.3|20
1646667790000|2022-03-07 15:43:10|1185.8|1184.3|1183.3|1181.8|1185.8|1184.3|1183.3|1181.8|10
1646667800000|2022-03-07 15:43:20|1183|1181.5|1183.8|1182.3|1184.3|1182.8|1182.8|1181.3|40
1646667810000|2022-03-07 15:43:30|1184|1182.5|1183.8|1182.3|1184|1182.5|1183.8|1182.3|2
1646667820000|2022-03-07 15:43:40|1183.3|1182|1183.3|1181.8|1183.3|1182|1182.8|1181|10
1646667830000|2022-03-07 15:43:50|1183|1181.5|1182.5|1181|1183.3|1181.8|1182|1180.5|23
1646667840000|2022-03-07 15:44:00|1182.3|1180.8|1181.3|1179.8|1182.3|1180.8|1181.3|1179.8|8
1646667850000|2022-03-07 15:44:10|1181.5|1180|1182.8|1181.3|1182.8|1181.3|1181.5|1180|23
1646667860000|2022-03-07 15:44:20|1182.5|1181|1184|1182.5|1184.8|1183.3|1182.5|1181|28
1646667870000|2022-03-07 15:44:30|1184.3|1182.8|1183|1181.5|1184.3|1182.8|1183|1181.5|16
1646667880000|2022-03-07 15:44:40|1182.8|1181.3|1184.5|1183|1185.3|1183.3|1182.8|1181.3|66
1646667890000|2022-03-07 15:44:50|1185|1183.5|1185.5|1184.3|1185.5|1184.3|1185|1183.5|16
1646667900000|2022-03-07 15:45:00|1186|1184.5|1185.5|1184|1186|1184.5|1185|1183.5|29
1646667910000|2022-03-07 15:45:10|1185.8|1184.3|1186.5|1184.8|1186.5|1184.8|1185.5|1184|18
1646667920000|2022-03-07 15:45:20|1186.3|1185|1186.3|1184.8|1186.5|1185|1186.3|1184.8|36
1646667930000|2022-03-07 15:45:30|1186|1185|1187|1185.5|1187|1185.5|1186|1185|14
1646667940000|2022-03-07 15:45:40|1187.3|1185.8|1188.3|1186.8|1188.5|1187|1187.3|1185.8|33
1646667950000|2022-03-07 15:45:50|1188|1186.5|1188.3|1186.8|1188.3|1186.8|1187.8|1186.3|9
1646667960000|2022-03-07 15:46:00|1188.5|1187|1188.8|1187|1189.3|1187.8|1188.3|1186.5|17
1646667970000|2022-03-07 15:46:10|1188.5|1187.3|1189|1187.5|1189|1187.5|1188.3|1187|8
1646667980000|2022-03-07 15:46:20|1188.8||1189||1189||1188.8||14
1646667990000|2022-03-07 15:46:30|1188.8|1187.3|1188.3|1186.8|1188.8|1187.3|1188.3|1186.8|14
1646668000000|2022-03-07 15:46:40|1188.8|1187.3|1188.8|1187.3|1188.8|1187.3|1188.5|1187|15
1646668010000|2022-03-07 15:46:50|1188.5|1187|1188.5|1187|1188.5|1187|1188.3|1187|4
1646668020000|2022-03-07 15:47:00|1188.3|1186.8|1188.3|1186.8|1188.3|1187|1188.3|1186.8|12
1646668030000|2022-03-07 15:47:10|1188|1187|1188.5|1187|1188.5|1187|1188|1187|3
1646668040000|2022-03-07 15:47:20|1188.3|1186.8|1188.5|1187|1188.5|1187|1187.8|1186.5|23
1646668050000|2022-03-07 15:47:30|1188.3|1187.3|1188|1186.5|1188.8|1187.3|1187.8|1186.3|22
1646668060000|2022-03-07 15:47:40|1188.3|1186.8|1188|1186.5|1188.3|1186.8|1188|1186.5|0
1646668070000|2022-03-07 15:47:50|1187.8|1186.3|1188|1186.5|1188|1186.5|1187.8|1186.3|21
1646668080000|2022-03-07 15:48:00|1187.8|1186.3|1186.5|1185|1187.8|1186.3|1186.5|1185|45
1646668090000|2022-03-07 15:48:10|1186.8|1185.3|1187.5|1186|1187.5|1186|1186.5|1185|21
1646668100000|2022-03-07 15:48:20|1187.8|1186.3|1189.5|1188.3|1189.5|1188.3|1187.5|1186|28
1646668110000|2022-03-07 15:48:30|1189.3|1188|1189.8|1188.3|1189.8|1188.3|1189.3|1187.8|55
1646668120000|2022-03-07 15:48:40|1189.5|1188|1188.8|1187.3|1189.5|1188.3|1188.5|1187|21
1646668130000|2022-03-07 15:48:50|1188.5|1187|1188|1186.5|1188.5|1187.3|1187.5|1186|44
1646668140000|2022-03-07 15:49:00|1188.3|1186.8|1187.5|1186|1188.8|1187.3|1187.5|1186|20
1646668150000|2022-03-07 15:49:10|1187.8|1186.3|1186.3|1184.8|1187.8|1186.3|1186.3|1184.8|38
1646668160000|2022-03-07 15:49:20|1186.5|1185.3|1186.5|1185|1187|1185.5|1186.3|1184.8|20
1646668170000|2022-03-07 15:49:30|1187.3|1185.8|1186.5|1185|1187.3|1185.8|1186.5|1185|6
1646668180000|2022-03-07 15:49:40|1186.8|1185.3|1186.3|1184.8|1186.8|1185.3|1186.3|1184.8|8
1646668190000|2022-03-07 15:49:50|1186.8|1185.3|1187.5|1186|1187.8|1186.3|1186.8|1185.3|7
1646668200000|2022-03-07 15:50:00|1187.3|1185.8|1186.8|1185.5|1187.3|1185.8|1186.8|1185.5|33
1646668210000|2022-03-07 15:50:10|1186.5|1185|1186|1184.5|1186.5|1185|1185.8|1184.3|105
1646668220000|2022-03-07 15:50:20|1186.3|1184.8|1186|1184.5|1186.3|1184.8|1185.5|1184|30
1646668230000|2022-03-07 15:50:30|1185.8|1184.3|1186.5|1185|1186.5|1185|1185.5|1184|105
1646668240000|2022-03-07 15:50:40|1186.8|1185.3|1185.8|1184.3|1186.8|1185.3|1185.5|1184|28
1646668250000|2022-03-07 15:50:50|1185.3|1183.8|1185.3|1183.8|1185.5|1183.8|1185.3|1183.8|7
1646668260000|2022-03-07 15:51:00|1185.5|1184|1186|1184.5|1186.3|1184.8|1185.5|1184|37
1646668270000|2022-03-07 15:51:10|1186.3|1184.8|1185.8|1184.3|1186.3|1184.8|1185.8|1184.3|11
1646668280000|2022-03-07 15:51:20|1185.5|1183.8|1184.5|1183|1185.5|1183.8|1184.3|1183|32
1646668290000|2022-03-07 15:51:30|1184.8|1183.3|1184.8|1183.3|1185|1183.5|1184.3|1182.8|17
1646668300000|2022-03-07 15:51:40|1185|1183.5|1184.8|1183.3|1185|1183.5|1184.5|1183|17
1646668310000|2022-03-07 15:51:50|1185|1183.5|1185.5|1184|1185.5|1184|1185|1183.5|19
1646668320000|2022-03-07 15:52:00|1186|1184.3|1187.5|1186|1187.5|1186|1185.8|1184.3|37
1646668330000|2022-03-07 15:52:10|1187.3|1185.8|1188|1186.5|1188|1186.5|1187.3|1185.8|11
1646668340000|2022-03-07 15:52:20|1188.5|1186.8|1188.3|1186.8|1188.5|1187|1188|1186.5|107
1646668350000|2022-03-07 15:52:30|1188|1186.5|1189|1187.5|1189.3|1187.5|1188|1186.5|25
1646668360000|2022-03-07 15:52:40|1189.5|1188|1189|1187.5|1189.5|1188.3|1188.8|1187.3|56
1646668370000|2022-03-07 15:52:50|1189.5|1187.3|1190.8|1189.3|1190.8|1189.3|1189.5|1187.3|64
1646668380000|2022-03-07 15:53:00|1191|1189.5|1190.8|1189.3|1191.5|1190|1190.8|1189.3|69
1646668390000|2022-03-07 15:53:10|1190.3|1188.8|1189.5|1188.3|1190.8|1189.3|1189.5|1188.3|97
1646668400000|2022-03-07 15:53:20|1189.8|1188|1190.5|1189|1190.5|1189|1189.8|1188|46
1646668410000|2022-03-07 15:53:30|1190.3|1188.8|1189.8|1188.3|1190.3|1188.8|1189.5|1188|31
1646668420000|2022-03-07 15:53:40|1190.5|1189|1190.5|1189.3|1190.5|1189.3|1190.3|1188.8|35
1646668430000|2022-03-07 15:53:50|1190.3|1189|1190.8|1189.3|1191|1189.8|1189.8|1188.3|29
1646668440000|2022-03-07 15:54:00|1191|1189.5|1194|1192.5|1194.3|1192.5|1190.8|1189.3|168
1646668450000|2022-03-07 15:54:10|1194.3|1192.8|1194.8|1193|1194.8|1193|1193.3|1191.8|52
1646668460000|2022-03-07 15:54:20|1194.5|1193.3|1194.8|1193.3|1195.3|1193.8|1194.5|1193|43
1646668470000|2022-03-07 15:54:30|1194.5|1193|1195|1193.3|1195|1193.3|1194.3|1192.8|7
1646668480000|2022-03-07 15:54:40|1195.3|1193.8|1195.3|1193.8|1195.8|1194.3|1195.3|1193.8|48
1646668490000|2022-03-07 15:54:50|1194.5|1193.5|1194.3|1192.8|1194.5|1193.8|1194|1192.5|22
1646668500000|2022-03-07 15:55:00|1194|1192.5|1192.3|1190.8|1194.3|1192.8|1192.3|1190.8|16
1646668510000|2022-03-07 15:55:10|1192.5|1191|1192.8|1191.3|1193.5|1192|1192.5|1191|33
1646668520000|2022-03-07 15:55:20|1192.5|1191|1192.3|1190.8|1192.8|1191.3|1191.8|1190.3|20
1646668530000|2022-03-07 15:55:30|1192|1190.5|1191.3|1189.5|1192|1190.5|1191|1189.5|8
1646668540000|2022-03-07 15:55:40|1191|1189.8|1192.3|1190.5|1192.3|1190.8|1191|1189.5|18
1646668550000|2022-03-07 15:55:50|1192.5|1190.8|1193|1191.5|1193|1191.5|1192.3|1190.8|9
1646668560000|2022-03-07 15:56:00|1193.3|1191.8|1193.5|1192|1193.5|1192|1193|1191.5|10
1646668570000|2022-03-07 15:56:10|1193.8|1192.3|1192.3|1190.8|1194|1192.3|1192|1190.5|36
1646668580000|2022-03-07 15:56:20|1192|1190.5|1191.8|1190.3|1192.3|1190.5|1191.5|1190|42
1646668590000|2022-03-07 15:56:30|1191.3|1189.8|1190.3|1188.8|1191.5|1190|1190.3|1188.5|50
1646668600000|2022-03-07 15:56:40|1190.5|1189|1190.8|1189.3|1191|1189.5|1190.5|1189|16
1646668610000|2022-03-07 15:56:50|1190.5|1189|1190.3|1188.8|1190.5|1189|1190|1188.5|9
1646668620000|2022-03-07 15:57:00|1190|1188.5|1191|1189.5|1191.3|1189.8|1190|1188.5|5
1646668630000|2022-03-07 15:57:10|1191.3|1189.8|1189.5|1188|1191.3|1189.8|1189.5|1188|24
1646668640000|2022-03-07 15:57:20|1189.8|1188.3|1191.3|1189.8|1191.5|1190|1189.8|1188.3|13
1646668650000|2022-03-07 15:57:30|1191.5|1190|1190.8|1189.3|1191.5|1190|1190.8|1189.3|2
1646668660000|2022-03-07 15:57:40|1190|1188.5|1189.5|1188|1190|1188.5|1189.3|1187.8|12
1646668670000|2022-03-07 15:57:50|1190|1188.5|1189.8|1188.3|1190|1188.5|1189.3|1187.8|13
1646668680000|2022-03-07 15:58:00|1190|1188.5|1191|1189.5|1191|1189.5|1190|1188.5|56
1646668690000|2022-03-07 15:58:10|1190.8|1189.3|1189.5|1188|1190.8|1189.3|1189|1187.5|22
1646668700000|2022-03-07 15:58:20|1189.8|1188.3|1189.8|1188.3|1190.3|1188.8|1189.5|1188|11
1646668710000|2022-03-07 15:58:30|1190|1188.5|1190.3|1188.8|1190.8|1189.3|1190|1188.5|4
1646668720000|2022-03-07 15:58:40|1190.5|1189|1190.8|1189.3|1191|1189.5|1190.5|1189|13
1646668730000|2022-03-07 15:58:50|1191|1189.5|1191.3|1189.8|1191.3|1190|1190.8|1189.3|10
1646668740000|2022-03-07 15:59:00|1191.5|1190|1193.8|1192.3|1193.8|1192.3|1191.3|1189.8|28
1646668750000|2022-03-07 15:59:10|1194|1192.5|1195.3|1193.8|1195.3|1193.8|1193.8|1192.3|56
1646668760000|2022-03-07 15:59:20|1194.8|1193.3|1194.8|1193.3|1194.8|1193.3|1194|1192.5|3
1646668770000|2022-03-07 15:59:30|1194.5|1193|1194.5|1192.8|1195.3|1193.8|1194.3|1192.8|63
1646668780000|2022-03-07 15:59:40|1194.3|1193|1194.8|1193.3|1195.3|1193.8|1194.3|1193|2
1646668790000|2022-03-07 15:59:50|1195.3|1193.8|1195.3|1193.8|1195.8|1194|1194.3|1192.8|61
1646668800000|2022-03-07 16:00:00|1195.8|1194.3|1195.5|1194|1196|1194.5|1194.8|1193.3|79
1646668810000|2022-03-07 16:00:10|1195.8|1194.3|1195.3|1193.8|1195.8|1194.3|1194.8|1193.3|11
1646668820000|2022-03-07 16:00:20|1195.5|1194|1197.5|1196|1197.5|1196|1195.5|1194|34
1646668830000|2022-03-07 16:00:30|1197.3|1195.8|1196.8|1195.3|1197.5|1196|1196.5|1195|19
1646668840000|2022-03-07 16:00:40|1197|1195.5|1197|1195.5|1197.3|1195.8|1196.8|1195.3|22
1646668850000|2022-03-07 16:00:50|1197.3|1195.8|1197.5|1196|1198|1196.5|1197.3|1195.8|35
1646668860000|2022-03-07 16:01:00|1197.8|1196.3|1197.8|1196.3|1198.3|1196.5|1197.5|1196|29
1646668870000|2022-03-07 16:01:10|1197|1195.5|1196.3|1194.8|1197|1195.5|1195.8|1194.3|35
1646668880000|2022-03-07 16:01:20|1195.8|1194.3|1194.8|1193.3|1195.8|1194.3|1194.8|1193.3|22
1646668890000|2022-03-07 16:01:30|1194.5|1193|1195|1193.5|1195|1193.5|1194.5|1193|9
1646668900000|2022-03-07 16:01:40|1194.8|1193.3|1194|1192.5|1194.8|1193.3|1193.5|1192|18
1646668910000|2022-03-07 16:01:50|1194.3|1192.8|1195.3|1193.8|1195.3|1193.8|1194.3|1192.8|20
1646668920000|2022-03-07 16:02:00|1195.8|1194.3|1194.8|1193.3|1195.8|1194.3|1194.8|1193.3|26
1646668930000|2022-03-07 16:02:10|1195|1193.5|1194.3|1192.8|1195|1193.5|1194|1192.5|10
1646668940000|2022-03-07 16:02:20|1194.5|1193|1195|1193.5|1195|1193.5|1194.5|1193|6
1646668950000|2022-03-07 16:02:30|1195.3|1193.8|1194.3|1192.8|1195.5|1194|1194.3|1192.8|16
1646668960000|2022-03-07 16:02:40|1194.5|1193|1195.5|1194|1195.5|1194|1194.5|1193|53
1646668970000|2022-03-07 16:02:50|1195.8|1194.3|1195.8|1194.3|1196|1194.5|1195.5|1194|4
1646668980000|2022-03-07 16:03:00|1196|1194.5|1194.8|1193.3|1196|1194.5|1194.8|1193.3|5
1646668990000|2022-03-07 16:03:10|1194.5|1192.8|1194|1192.5|1194.5|1192.8|1193.8|1192.5|21
1646669000000|2022-03-07 16:03:20|1193|1191.5|1192.8|1191.3|1193.3|1191.8|1192.5|1191|26
1646669010000|2022-03-07 16:03:30|1192.5|1191.5|1192.8|1191.3|1193.3|1191.8|1192.5|1191|15
1646669020000|2022-03-07 16:03:40|1192|1190.5|1192.5|1191|1192.8|1191.3|1191.8|1190.3|17
1646669030000|2022-03-07 16:03:50|1192.8|1191.3|1193|1191.5|1193.8|1192.3|1192.5|1191|21
1646669040000|2022-03-07 16:04:00|1193.3|1191.8|1193.5|1192|1193.8|1192.3|1193|1191.5|22
1646669050000|2022-03-07 16:04:10|1193.3|1191.8|1192.3|1190.8|1193.5|1192|1192.3|1190.8|7
1646669060000|2022-03-07 16:04:20|1192.5|1191|1193|1191.5|1193|1191.5|1191.8|1190.3|35
1646669070000|2022-03-07 16:04:30|1193.3|1192|1193.3|1191.8|1193.8|1192.3|1193|1191.5|21
1646669080000|2022-03-07 16:04:40|1193.5|1192|1195.3|1193.8|1195.3|1193.8|1193.5|1192|18
1646669090000|2022-03-07 16:04:50|1195|1193.5|1195.3|1193.8|1195.8|1194.3|1195|1193.5|30
1646669100000|2022-03-07 16:05:00|1195|1193.5|1196.3|1194.8|1196.3|1194.8|1194.8|1193.5|59
1646669110000|2022-03-07 16:05:10|1196|1194.5|1197.3|1195.8|1197.5|1196|1196|1194.5|62
1646669120000|2022-03-07 16:05:20|1197|1196|1195.5|1194|1197.3|1196|1195.5|1194|26
1646669130000|2022-03-07 16:05:30|1196|1194.8|1196|1194.5|1196.3|1195|1196|1194.5|17
1646669140000|2022-03-07 16:05:40|1195.8|1194.3|1196|1194.5|1196|1194.5|1195.8|1194.3|10
1646669150000|2022-03-07 16:05:50|1196.3|1194.8|1196|1194.5|1196.5|1195|1196|1194.5|30
1646669160000|2022-03-07 16:06:00|1195|1193.8|1194.8|1193.3|1195|1193.8|1194.3|1192.8|58
1646669170000|2022-03-07 16:06:10|1195|1193.5|1193.5|1192|1195|1193.5|1193|1191.5|20
1646669180000|2022-03-07 16:06:20|1193.3|1191.8|1194.8|1193.3|1194.8|1193.3|1193.3|1191.8|40
1646669190000|2022-03-07 16:06:30|1195.5|1194|1194.3|1192.8|1195.5|1194|1194.3|1192.8|36
1646669200000|2022-03-07 16:06:40|1194.5|1193.3|1194.8|1193.3|1194.8|1193.3|1194.5|1193.3|2
1646669210000|2022-03-07 16:06:50|1195|1193.5|1193.8|1192.3|1195|1193.5|1193.8|1192.3|7
1646669220000|2022-03-07 16:07:00|1194|1192.5|1193|1191.5|1194|1192.5|1193|1191.5|22
1646669230000|2022-03-07 16:07:10|1192.8|1191.3|1191.5|1190|1192.8|1191.3|1191.5|1190|28
1646669240000|2022-03-07 16:07:20|1191.3|1189.5|1191|1189.5|1191.5|1189.5|1190.5|1188.8|37
1646669250000|2022-03-07 16:07:30|1190.8|1189|1190.8|1189.3|1191.3|1189.5|1190.3|1188.8|41
1646669260000|2022-03-07 16:07:40|1191.5|1189.8|1191|1189.5|1191.5|1189.8|1190.8|1189.3|35
1646669270000|2022-03-07 16:07:50|1190.5|1189|1189.5|1188|1190.8|1189.3|1189.5|1188|28
1646669280000|2022-03-07 16:08:00|1189.8|1188.5|1190.5|1189|1190.5|1189|1189.8|1188.5|14
1646669290000|2022-03-07 16:08:10|1190.3|1188.5|1190|1188.5|1190.3|1188.5|1189.5|1188.3|10
1646669300000|2022-03-07 16:08:20|1190.3|1188.8|1192.5|1191|1192.5|1191|1190|1188.5|52
1646669310000|2022-03-07 16:08:30|1192.3|1190.8|1192.5|1191|1192.5|1191|1191.8|1190.3|46
1646669320000|2022-03-07 16:08:40|1192.3|1190.8|1191.8|1190.3|1192.5|1191|1191.8|1190.3|9
1646669330000|2022-03-07 16:08:50|1191.5|1190|1192|1190.5|1192|1190.5|1191.5|1190|11
1646669340000|2022-03-07 16:09:00|1192.3|1190.8|1193|1191.5|1193.5|1192|1192|1190.5|78
1646669350000|2022-03-07 16:09:10|1193.3|1191.8|1195|1193.5|1195|1193.5|1193.3|1191.8|55
1646669360000|2022-03-07 16:09:20|1194.8|1193.3|1194.8|1193.3|1195.3|1193.8|1194.8|1193.3|41
1646669370000|2022-03-07 16:09:30|1194|1192.3|1194.8|1193.5|1194.8|1193.5|1194|1192.3|20
1646669380000|2022-03-07 16:09:40|1195.3|1193.8|1194.3|1192.8|1195.3|1193.8|1194.3|1192.8|14
1646669390000|2022-03-07 16:09:50|1194.8|1193|1196|1194.5|1196|1194.5|1194.5|1193|47
1646669400000|2022-03-07 16:10:00|1195.8|1194.3|1195.3|1193.8|1195.8|1194.3|1195|1193.3|27
1646669410000|2022-03-07 16:10:10|1194.8|1193|1194.3|1192.8|1194.8|1193.3|1194|1192.5|21
1646669420000|2022-03-07 16:10:20|1194|1192.5|1195.3|1193.8|1195.3|1193.8|1193.5|1192|35
1646669430000|2022-03-07 16:10:30|1195.5|1194|1196.5|1195|1197|1195.5|1195.5|1194|47
1646669440000|2022-03-07 16:10:40|1196.8|1195.3|1196.5|1195.3|1196.8|1195.3|1196.3|1194.8|9
1646669450000|2022-03-07 16:10:50|1196.8|1195|1198.5|1197|1198.8|1197|1196.5|1195|78
1646669460000|2022-03-07 16:11:00|1198.3|1196.8|1197.5|1196|1198.8|1197|1197.5|1196|79
1646669470000|2022-03-07 16:11:10|1197.8|1196.3|1197.8|1196.3|1197.8|1196.3|1197|1195.8|17
1646669480000|2022-03-07 16:11:20|1198|1196.5|1198.8|1197.5|1199|1197.5|1197.5|1196|33
1646669490000|2022-03-07 16:11:30|1199|1197.8|1200.3|1198.8|1200.5|1198.8|1199|1197.5|28
1646669500000|2022-03-07 16:11:40|1200.5|1199|1202.3|1200.5|1202.3|1200.5|1200.3|1198.8|91
1646669510000|2022-03-07 16:11:50|1202|1200.3|1201.3|1199.8|1202|1200.3|1201|1199.3|52
1646669520000|2022-03-07 16:12:00|1201.5|1199.5|1201.3|1199.5|1201.5|1199.8|1200.8|1199.3|42
1646669530000|2022-03-07 16:12:10|1201.5|1199.8|1202|1200.5|1202|1200.5|1201.3|1199.8|43
1646669540000|2022-03-07 16:12:20|1202.5|1200.8|1203|1201.3|1203.3|1201.5|1202.5|1200.8|54
1646669550000|2022-03-07 16:12:30|1203.3|1201.5|1202.8|1201.3|1203.3|1201.5|1202.8|1201.3|20
1646669560000|2022-03-07 16:12:40|1202.5|1200.8|1202|1200.3|1202.5|1200.8|1202|1200.3|11
1646669570000|2022-03-07 16:12:50|1201.8|1200|1200.8|1199|1201.8|1200|1200.8|1199|36
1646669580000|2022-03-07 16:13:00|1201|1199.3|1201.3|1199.8|1201.3|1199.8|1201|1199.3|6
1646669590000|2022-03-07 16:13:10|1201|1199.3|1200.8|1199|1201|1199.5|1200.8|1199|6
1646669600000|2022-03-07 16:13:20|1201.3|1199.8|1202|1200.3|1202|1200.3|1201.3|1199.8|6
1646669610000|2022-03-07 16:13:30|1202.3|1200.5|1202.8|1201.3|1203|1201.5|1202.3|1200.5|18
1646669620000|2022-03-07 16:13:40|1203|1201.5|1204|1202.3|1204|1202.3|1203|1201.5|40
1646669630000|2022-03-07 16:13:50|1203.8|1202|1204.3|1202.5|1204.3|1202.5|1203.8|1202|35
1646669640000|2022-03-07 16:14:00|1204|1202.8|1204.5|1203|1204.5|1203|1204|1202.8|31
1646669650000|2022-03-07 16:14:10|1204.3|1202.8|1204|1202.5|1204.5|1203|1204|1202.5|27
1646669660000|2022-03-07 16:14:20|1203|1201.3|1203|1201.3|1203|1201.3|1202.8|1201|67
1646669670000|2022-03-07 16:14:30||1201||1201.3||1201.3||1201|5
1646669680000|2022-03-07 16:14:40|1202.5|1200.8|1203.5|1201.5|1203.5|1201.5|1202.3|1200.8|14
1646669690000|2022-03-07 16:14:50|1203.3|1201.8|1204.3|1202.3|1204.3|1202.3|1203.3|1201.8|26
1646669700000|2022-03-07 16:15:00|1204|1202|1203.8|1201.8|1204.3|1202|1203.3|1201.8|18
1646669710000|2022-03-07 16:15:10|1203.5|1202|1203|1201.3|1203.8|1202|1202.8|1201.3|30
1646669720000|2022-03-07 16:15:20|1202.8|1200.8|1202.5|1200.8|1202.8|1200.8|1202.5|1200.8|11
1646669730000|2022-03-07 16:15:30||1201||1201||1201||1201|14
1646669740000|2022-03-07 16:15:40|1202.3|1200.8|1202|1200.3|1202.3|1200.8|1202|1200.3|9
1646669750000|2022-03-07 16:15:50|1202.3|1200.5|1202.5|1201|1202.5|1201|1202.3|1200.5|12
1646669760000|2022-03-07 16:16:00|1202.3|1200.8|1203|1201.3|1203.3|1201.3|1202|1200.8|11
1646669770000|2022-03-07 16:16:10|1202.8||1202.8||1203.3||1202.8||18
1646669780000|2022-03-07 16:16:20|1203|1201.8|1204.5|1202.5|1204.8|1202.5|1203|1201.8|51
1646669790000|2022-03-07 16:16:30|1204.8|1203|1205.5|1203.8|1205.5|1203.8|1204.5|1203|10
1646669800000|2022-03-07 16:16:40|1205.8|1204.3|1205.3|1203.5|1206.3|1204.5|1205|1203|64
1646669810000|2022-03-07 16:16:50|1205|1203|1205.5|1203.8|1205.5|1204|1204.8|1203|61
1646669820000|2022-03-07 16:17:00|1206|1204.3|1206.8|1205.3|1206.8|1205.5|1205.8|1204.3|79
1646669830000|2022-03-07 16:17:10|1207|1205.5|1205.3|1203.5|1207|1205.5|1205.3|1203.5|40
1646669840000|2022-03-07 16:17:20|1205|1204|1204.5|1202.5|1205.5|1204|1204.5|1202.5|28
1646669850000|2022-03-07 16:17:30|1203.5|1201.8|1202.8|1201|1203.5|1201.8|1201.8|1200|41
1646669860000|2022-03-07 16:17:40|1203.3|1201.3|1203|1201.3|1203.3|1201.5|1203|1201.3|17
1646669870000|2022-03-07 16:17:50|1202.8|1201|1203|1201.5|1203|1201.5|1202.5|1201|10
1646669880000|2022-03-07 16:18:00|1203.3|1201.8|1204|1202.5|1204.3|1202.5|1202.8|1201.5|45
1646669890000|2022-03-07 16:18:10|1204.3|1202.3|1204.8|1203.3|1205.3|1203.5|1204|1202.3|95
1646669900000|2022-03-07 16:18:20|1205|1203.5|1206.3|1204.5|1206.3|1204.5|1204.8|1203.5|91
1646669910000|2022-03-07 16:18:30|1206|1205|1206|1204.3|1206.5|1205|1205.8|1204.3|35
1646669920000|2022-03-07 16:18:40|1205.8|1204|1206.8|1205.3|1206.8|1205.3|1205.5|1204|35
1646669930000|2022-03-07 16:18:50|1206.5|1205|1209|1207.5|1209|1207.5|1206.5|1205|60
1646669940000|2022-03-07 16:19:00|1208.5|1207.3|1208.3|1206.3|1209.5|1207.8|1208.3|1206.3|50
1646669950000|2022-03-07 16:19:10|1208|1206.5|1207.8|1206.3|1208|1206.5|1207.3|1205.5|25
1646669960000|2022-03-07 16:19:20|1208.3|1206.5|1208|1206.5|1208.5|1206.8|1207.8|1206.3|64
1646669970000|2022-03-07 16:19:30|1208.3|1206.8|1208.3|1206.8|1208.3|1206.8|1207.8|1206.3|37
1646669980000|2022-03-07 16:19:40|1208.5|1207|1208.8|1207|1208.8|1207.3|1208.5|1207|52
1646669990000|2022-03-07 16:19:50|1208.3|1206.8|1208.5|1206.8|1208.8|1207|1208|1206.5|23
1646670000000|2022-03-07 16:20:00|1208.3|1206.5|1206.8|1205.3|1208.3|1206.5|1206.8|1205.3|152
1646670010000|2022-03-07 16:20:10|1206.5|1205|1207.5|1206|1207.5|1206|1206|1204.3|55
1646670020000|2022-03-07 16:20:20|1207.8|1205.8|1208.3|1206.5|1208.3|1206.5|1207.3|1205.8|31
1646670030000|2022-03-07 16:20:30|1208|1206.8|1208.5|1206.8|1208.5|1206.8|1207.5|1206|34
1646670040000|2022-03-07 16:20:40|1208.3|1207|1208|1206.5|1208.5|1207.3|1208|1206.5|108
1646670050000|2022-03-07 16:20:50|1208.3|1206.8|1207.5|1206|1208.3|1206.8|1207.5|1206|12
1646670060000|2022-03-07 16:21:00|1207.3|1205.8|1207.3|1205.8|1207.8|1205.8|1206.5|1205.3|17
1646670070000|2022-03-07 16:21:10|1207.5|1205.3|1206|1204.5|1207.5|1205.3|1206|1204.3|40
1646670080000|2022-03-07 16:21:20|1206.3|1206|1208|1206.5|1208|1206.5|1206|1206|81
1646670090000|2022-03-07 16:21:30|1208.3|1206.8|1208.3|1206.8|1208.5|1207.3|1208.3|1206.8|57
1646670100000|2022-03-07 16:21:40|1208|1206.5|1207.3|1205.8|1208|1206.5|1206.5|1205|53
1646670110000|2022-03-07 16:21:50|1207.5|1206|1208.3|1206.8|1208.3|1206.8|1206.8|1205.5|22
1646670120000|2022-03-07 16:22:00|1208.5|1207.8|1208.8|1207.5|1209.5|1207.8|1207.8|1206.5|151
1646670130000|2022-03-07 16:22:10|1209|1207.8|1208|1206.5|1209.5|1207.8|1208|1206.5|15
1646670140000|2022-03-07 16:22:20|1208.8|1206.8|1209.8|1208|1209.8|1208|1208.5|1206.8|53
1646670150000|2022-03-07 16:22:30|1209.5|1207.8|1209.5|1208|1209.8|1208|1209.3|1207.8|32
1646670160000|2022-03-07 16:22:40|1209.3|1207.8|1208.3|1206.8|1209.3|1207.8|1208|1206.5|17
1646670170000|2022-03-07 16:22:50|1208.8|1207.3|1208.3|1206.5|1209|1207.5|1208.3|1206.5|21
1646670180000|2022-03-07 16:23:00|1208|1206|1205.8|1204.3|1208|1206|1205.8|1204.3|59
1646670190000|2022-03-07 16:23:10|1206|1204.5|1207.8|1206.3|1207.8|1206.3|1205.8|1204.3|60
1646670200000|2022-03-07 16:23:20|1208|1206|1208.3|1206.5|1208.3|1206.5|1207|1205.5|14
1646670210000|2022-03-07 16:23:30|1207.8|1206.3|1207.8|1206.3|1208|1206.3|1207.8|1206.3|28
1646670220000|2022-03-07 16:23:40|1207|1205.3|1208.5|1207|1208.5|1207|1207|1205.3|27
1646670230000|2022-03-07 16:23:50|1208.3|1206.8|1209.3|1207.8|1209.5|1207.8|1208.3|1206.5|19
1646670240000|2022-03-07 16:24:00|1209.5|1208|1210.3|1208.8|1210.3|1208.8|1209.5|1208|73
1646670250000|2022-03-07 16:24:10|1210|1208.5|1210.3|1208.8|1210.8|1209|1210|1208.5|62
1646670260000|2022-03-07 16:24:20|1210.5|1209|1213.8|1212|1213.8|1212.3|1210.3|1208.8|119
1646670270000|2022-03-07 16:24:30|1214|1212.3|1215|1213.3|1215.5|1213.8|1213.8|1212|90
1646670280000|2022-03-07 16:24:40|1214.8|1213.5|1213.3|1211.8|1215|1213.5|1212.8|1211.5|60
1646670290000|2022-03-07 16:24:50|1213.5|1212|1214.5|1212.8|1214.5|1212.8|1213|1211.8|125
1646670300000|2022-03-07 16:25:00|1214|1212.5|1211.3|1209.8|1214|1212.5|1211.3|1209.8|106
1646670310000|2022-03-07 16:25:10|1211.5|1210|1209.8|1208|1211.5|1210|1209.5|1208|68
1646670320000|2022-03-07 16:25:20|1209.5|1208.3|1210.5|1208.8|1210.5|1208.8|1208.8|1207.3|37
1646670330000|2022-03-07 16:25:30|1210|1208.5|1208.8|1207|1210|1208.5|1208.8|1207|59
1646670340000|2022-03-07 16:25:40|1208.5|1207.3|1209.3|1207.8|1210.3|1208.5|1208.5|1207|100
1646670350000|2022-03-07 16:25:50|1209|1207.5|1207.5|1206.3|1209|1207.8|1207.5|1206.3|61
1646670360000|2022-03-07 16:26:00|1208.3|1206|1209.3|1207.5|1209.3|1207.5|1208.3|1206|62
1646670370000|2022-03-07 16:26:10|1208.8|1207.3|1208.3|1206.8|1208.8|1207.3|1207.5|1206|31
1646670380000|2022-03-07 16:26:20|1208.8|1207.3|1209.3|1207.8|1209.8|1208|1208.8|1207.3|60
1646670390000|2022-03-07 16:26:30|1208.5|1207|1208.3|1206.5|1208.5|1207.3|1208.3|1206.5|97
1646670400000|2022-03-07 16:26:40|1207.8|1206.3|1207|1205.5|1207.8|1206.3|1207|1205.5|48
1646670410000|2022-03-07 16:26:50|1206.8|1205|1205.3|1203.8|1206.8|1205|1205.3|1203.8|28
1646670420000|2022-03-07 16:27:00|1205|1203.5|1203.3|1201.8|1205|1203.5|1203|1201.3|205
1646670430000|2022-03-07 16:27:10|1203.5|1201.5|1204.3|1203|1204.3|1203|1203.5|1201.5|54
1646670440000|2022-03-07 16:27:20|1204.8|1203.3|1204|1202.5|1204.8|1203.5|1203|1201.5|33
1646670450000|2022-03-07 16:27:30|1203.3|1201.8|1202.5|1201|1203.3|1201.8|1201.8|1200.3|39
1646670460000|2022-03-07 16:27:40|1203|1201.3|1204.3|1203|1205|1203.3|1203|1201.3|108
1646670470000|2022-03-07 16:27:50|1204.5|1202.5|1203.5|1202|1204.5|1203|1203.5|1202|36
1646670480000|2022-03-07 16:28:00|1203.3|1201.8|1202|1200.8|1203.3|1201.8|1201.5|1200|99
1646670490000|2022-03-07 16:28:10|1202.3|1200.5|1202.8|1201.3|1202.8|1201.3|1201.8|1200.5|149
1646670500000|2022-03-07 16:28:20|1202.3|1200.8|1201.8|1200.3|1202.3|1201|1201.8|1200.3|156
1646670510000|2022-03-07 16:28:30|1201.5|1200|1201.8|1200.5|1202.3|1201|1201.5|1200|160
1646670520000|2022-03-07 16:28:40|1202|1200.8|1202.5|1201|1202.5|1201|1201.5|1199.8|303
1646670530000|2022-03-07 16:28:50|1202|1200.5|1201.8|1200.5|1202.3|1201|1201.8|1200.3|163
1646670540000|2022-03-07 16:29:00|1202|1200.8|1202.5|1201.3|1202.8|1201.5|1202|1200.5|207
1646670550000|2022-03-07 16:29:10|1202.3|1201|1200.5|1199|1202.3|1201|1199.5|1198.3|158
1646670560000|2022-03-07 16:29:20|1200.3|1198.8|1198|1196.5|1200.8|1199.5|1198|1196.5|198
1646670570000|2022-03-07 16:29:30|1197.8|1196.3|1197.3|1196|1198|1196.5|1196|1194.8|245
1646670580000|2022-03-07 16:29:40|1197.5|1196.3|1196.3|1194.8|1197.8|1196.5|1196|1194.8|596
1646670590000|2022-03-07 16:29:50|1196|1195|1197|1195.5|1197.3|1195.8|1195|1193.5|334
1646670600000|2022-03-07 16:30:00|1197.8|1196.3|1197.8|1196.3|1199.8|1198.3|1197.8|1196.3|229
1646670610000|2022-03-07 16:30:10|1197.5|1196|1198.5|1197|1198.8|1197.3|1196.5|1195|111
1646670620000|2022-03-07 16:30:20|1198.3|1196.8|1197|1195.5|1199|1197.5|1197|1195.5|360
1646670630000|2022-03-07 16:30:30|1197.3|1195.8|1196.3|1194.8|1197.3|1195.8|1196.3|1194.8|19
1646670640000|2022-03-07 16:30:40|1196|1195|1195.3|1193.8|1196.5|1195|1195.3|1193.8|69
1646670650000|2022-03-07 16:30:50|1195|1193.5|1195.8|1194.5|1195.8|1194.5|1194.8|1193.5|127
1646670660000|2022-03-07 16:31:00|1195.5|1194|1195.5|1194|1195.8|1194.5|1195.3|1193.8|86
1646670670000|2022-03-07 16:31:10|1195.3|1193.8|1195.5|1194|1195.5|1194|1194.3|1192.8|62
1646670680000|2022-03-07 16:31:20|1195.3|1193.8|1194.5|1193.3|1196.5|1195|1194.5|1193.3|94
1646670690000|2022-03-07 16:31:30|1194.8|1193|1194.5|1193|1195.5|1194|1194.5|1193|11
1646670700000|2022-03-07 16:31:40|1194.8|1193.3|1194.3|1192.8|1195.3|1194|1194.3|1192.8|62
1646670710000|2022-03-07 16:31:50|1194.5|1193|1194|1192.5|1194.5|1193|1193.8|1192.3|58
1646670720000|2022-03-07 16:32:00|1194.3|1192.8|1192.8|1191.3|1194.3|1192.8|1192.8|1191.3|44
1646670730000|2022-03-07 16:32:10|1191.8|1190.5|1192.8|1191.3|1192.8|1191.3|1191.8|1190.3|37
1646670740000|2022-03-07 16:32:20|1192.5|1191|1191.3|1189.8|1192.5|1191|1190.8|1189|55
1646670750000|2022-03-07 16:32:30|1191|1190.3|1191.8|1190.3|1191.8|1190.3|1191|1189.8|18
1646670760000|2022-03-07 16:32:40|1192|1190.5|1192.5|1191|1193|1191.5|1192|1190.5|77
1646670770000|2022-03-07 16:32:50|1191.8|1190.3|1192.3|1190.5|1192.3|1190.5|1191.5|1190|17
1646670780000|2022-03-07 16:33:00|1192.5|1190.8|1192.3|1190.8|1192.8|1191.3|1192.3|1190.5|27
1646670790000|2022-03-07 16:33:10|1192|1191|1192.5|1191|1192.5|1191|1191.8|1190.3|22
1646670800000|2022-03-07 16:33:20|1193|1191.3|1194|1192.3|1194|1192.5|1193|1191.3|41
1646670810000|2022-03-07 16:33:30|1193.8|1192|1192.5|1191|1193.8|1192|1192.5|1191|18
1646670820000|2022-03-07 16:33:40|1192|1190.5|1192|1190.5|1193.3|1191.8|1192|1190.5|18
1646670830000|2022-03-07 16:33:50|1191.8|1190.3|1194|1192.5|1194|1192.5|1190.8|1189.3|149
1646670840000|2022-03-07 16:34:00|1194.3|1192.3|1194|1192|1194.8|1193|1193.8|1192|16
1646670850000|2022-03-07 16:34:10|1193.3|1191.5|1193.8|1192.3|1194|1192.5|1192.8|1191|11
1646670860000|2022-03-07 16:34:20|1194|1192.5|1194.8|1193.3|1194.8|1193.5|1193.8|1192.3|57
1646670870000|2022-03-07 16:34:30|1196.8|1194.8|1197.3|1195.5|1197.8|1196|1195.8|1194.3|136
1646670880000|2022-03-07 16:34:40|1197.8|1195.8|1198.5|1197|1199.8|1197.8|1197.5|1195.8|209
1646670890000|2022-03-07 16:34:50|1198.3|1196.8|1195.5|1193.8|1198.3|1196.8|1195.5|1193.8|63
1646670900000|2022-03-07 16:35:00|1195.3|1193.5|1194.8|1193|1195.3|1193.5|1193.8|1192.3|12
1646670910000|2022-03-07 16:35:10|1194.5|1192.8|1194.8|1193|1195|1193|1194|1192.5|26
1646670920000|2022-03-07 16:35:20|1195|1193.3|1194.5|1192.8|1195|1193.8|1194.5|1192.8|39
1646670930000|2022-03-07 16:35:30|1194.8|1193|1194.3|1192.5|1194.8|1193|1193.5|1192|19
1646670940000|2022-03-07 16:35:40|1194.5|1193|1195|1193.5|1195|1193.8|1194.5|1193|27
1646670950000|2022-03-07 16:35:50|1194.8|1193.3|1196|1194.5|1196.3|1194.5|1194.3|1192.5|55
1646670960000|2022-03-07 16:36:00|1196.3|1195|1198.5|1196.8|1198.5|1196.8|1196.3|1195|16
1646670970000|2022-03-07 16:36:10|1198.8|1197|1198.3|1196.5|1199|1197.5|1197.8|1196.3|11
1646670980000|2022-03-07 16:36:20|1198|1196.8|1197.3|1195.8|1198|1196.8|1196.8|1195|8
1646670990000|2022-03-07 16:36:30|1197|1195.5|1197.3|1195.8|1197.3|1195.8|1196.8|1195|6
1646671000000|2022-03-07 16:36:40|1197|1195.5|1197.3|1196|1197.3|1196|1196.8|1195.5|10
1646671010000|2022-03-07 16:36:50|1197|1195.8|1195.8|1194|1197|1195.8|1195.5|1193.8|30
1646671020000|2022-03-07 16:37:00|1195.5|1193.8|1193.5|1192|1195.5|1193.8|1193.5|1192|35
1646671030000|2022-03-07 16:37:10|1193.8|1192.3|1193|1191.5|1193.8|1192.3|1192|1190.5|35
1646671040000|2022-03-07 16:37:20|1193.3|1191.3|1192.3|1190.8|1193.3|1191.8|1192|1190.3|21
1646671050000|2022-03-07 16:37:30|1193|1190.5|1192.8|1191.3|1193|1191.3|1192.3|1190.5|41
1646671060000|2022-03-07 16:37:40|1192.3|1190.8|1191.3|1189.8|1192.3|1190.8|1191|1189.5|13
1646671070000|2022-03-07 16:37:50|1191.5|1190|1192.3|1190.3|1192.3|1190.5|1191.3|1189.8|28
1646671080000|2022-03-07 16:38:00|1191.8|1190|1192.3|1190.5|1192.3|1190.5|1191.8|1190|29
1646671090000|2022-03-07 16:38:10|1192.5|1191.5|1193|1191.3|1193.3|1191.5|1192.3|1191|10
1646671100000|2022-03-07 16:38:20|1192.3|1190.5|1192.3|1190.5|1192.8|1191|1192|1190.5|5
1646671110000|2022-03-07 16:38:30|1192|1191|1192|1190.5|1192.3|1191|1192|1190.3|31
1646671120000|2022-03-07 16:38:40|1192.3|1190.8|1192|1190.5|1192.3|1190.8|1192|1190.5|0
1646671130000|2022-03-07 16:38:50|1192.8|1190.3|1193|1191.3|1193|1191.5|1192.5|1190.3|14
1646671140000|2022-03-07 16:39:00|1192.8|1191|1193|1191.5|1193|1191.5|1192.5|1191|14
1646671150000|2022-03-07 16:39:10|1193.3|1192|1193.8|1192.5|1194|1192.5|1193.3|1192|12
1646671160000|2022-03-07 16:39:20|1194|1192.8|1194.5|1193|1194.5|1193|1194|1192.5|4
1646671170000|2022-03-07 16:39:30|1194.3|1193.3|1195.8|1194|1196|1194.5|1194.3|1193.3|57
1646671180000|2022-03-07 16:39:40|1195.5|1193.8|1196.3|1194.8|1196.5|1194.8|1195.3|1193.8|11
1646671190000|2022-03-07 16:39:50|1196|1194.5|1195.5|1194.3|1196.3|1194.8|1195.5|1194.3|7
1646671200000|2022-03-07 16:40:00|1195.3|1193.8|1194.3|1192.5|1195.3|1193.8|1194.3|1192.5|10
1646671210000|2022-03-07 16:40:10|1194.5|1193|1195.3|1193.8|1195.3|1193.8|1194.3|1192.8|15
1646671220000|2022-03-07 16:40:20|1195.8||1195.3||1195.8||1195.3||8
1646671230000|2022-03-07 16:40:30|1195.5|1194|1196.3|1194.5|1196.5|1194.8|1195.3|1194|24
1646671240000|2022-03-07 16:40:40|1196.5|1194.8|1196.5|1194.8|1196.5|1194.8|1196.3|1194.5|5
1646671250000|2022-03-07 16:40:50|1196.3|1194.5|1195.5|1194.3|1196.3|1194.8|1195.5|1193.8|11
1646671260000|2022-03-07 16:41:00|1196|1194.5|1195.8|1194.3|1196.3|1194.8|1195.5|1194|18
1646671270000|2022-03-07 16:41:10|1196.3|1194.8|1197.8|1196.3|1197.8|1196.3|1196.3|1194.8|13
1646671280000|2022-03-07 16:41:20|1198|1196.5|1198|1196.3|1198.3|1196.8|1197.8|1196|6
1646671290000|2022-03-07 16:41:30|1197.8|1196|1196.5|1194.8|1198|1196|1196.3|1194.5|17
1646671300000|2022-03-07 16:41:40|1196.3|1194.5|1195.5|1193.8|1196.3|1194.5|1195.5|1193.8|38
1646671310000|2022-03-07 16:41:50|1195.3|1193.5|1194.8|1193|1195.3|1193.8|1194.8|1193|13
1646671320000|2022-03-07 16:42:00|1194.5|1192.5|1193|1191.8|1194.5|1192.5|1193|1191.5|12
1646671330000|2022-03-07 16:42:10|1193.3|1191.5|1193.5|1191.8|1194|1192.3|1193.3|1191.5|17
1646671340000|2022-03-07 16:42:20|1194|1192|1193.8|1192.3|1194.8|1193|1193.8|1192|20
1646671350000|2022-03-07 16:42:30|1194.5|1192.8|1194|1192.5|1194.5|1192.8|1194|1192.3|3
1646671360000|2022-03-07 16:42:40|1194.5|1192.8|1195|1193.3|1195|1193.5|1194.5|1192.8|33
1646671370000|2022-03-07 16:42:50|1194.8|1192.8|1193.8|1192|1195|1192.8|1193.5|1192|16
1646671380000|2022-03-07 16:43:00|1193.5|1192.5|1194.3|1192.5|1194.3|1192.8|1193.5|1192.5|21
1646671390000|2022-03-07 16:43:10|1194|1192|1193.8|1192|1194.3|1192.5|1193.3|1192|6
1646671400000|2022-03-07 16:43:20|1193.5|1191.8|1192.5|1190.5|1193.5|1191.8|1192.5|1190.5|47
1646671410000|2022-03-07 16:43:30|1192.3|1190.8|1192.5|1191|1193|1191.3|1192|1190.3|11
1646671420000|2022-03-07 16:43:40|1192.8|1191.3|1193.3|1191.3|1193.3|1191.5|1192.5|1191|8
1646671430000|2022-03-07 16:43:50||1191||1191||1191.3||1191|2
1646671440000|2022-03-07 16:44:00|1193|1191.3|1193|1190.8|1193.5|1191.8|1193|1190.8|40
1646671450000|2022-03-07 16:44:10|1192.8|1190.5|1191.3|1189.8|1192.8|1190.5|1191.3|1189.8|5
1646671460000|2022-03-07 16:44:20|1191.5|1189.3|1190.8|1189|1191.5|1189.3|1190.5|1189|20
1646671470000|2022-03-07 16:44:30|1191|1189.3|1191.5|1189.8|1191.5|1189.8|1191|1189.3|4
1646671480000|2022-03-07 16:44:40|1191.8|1190|1191.8|1190|1192|1190.8|1191.8|1189.8|17
1646671490000|2022-03-07 16:44:50|1192|1190.3|1192.8|1191.3|1192.8|1191.3|1192|1190.3|9
1646671500000|2022-03-07 16:45:00|1193.3|1191.5|1193.3|1191.5|1193.3|1191.8|1192.8|1191.3|10
1646671510000|2022-03-07 16:45:10|1193.8|1191.8|1192.5|1190.5|1193.8|1192|1192.5|1190.5|9
1646671520000|2022-03-07 16:45:20|1192.3|1190.8|1191.8|1190.3|1192.5|1191|1191.8|1190.3|8
1646671530000|2022-03-07 16:45:30|1191.5|1190|1192|1190.3|1192.3|1190.8|1191.5|1189.8|8
1646671540000|2022-03-07 16:45:40|1191.3|1189.5|1190.3|1188.3|1191.3|1189.5|1190|1188.3|38
1646671550000|2022-03-07 16:45:50|1190|1188.5|1192.8|1191.3|1193.3|1191.5|1190|1188.3|23
1646671560000|2022-03-07 16:46:00|1193|1191.8|1194.5|1192.8|1194.8|1192.8|1193|1191.8|4
1646671570000|2022-03-07 16:46:10|1194.8|1192.5|1193.5|1192|1194.8|1192.5|1193.5|1192|10
1646671580000|2022-03-07 16:46:20|1193.3|1191.8|1193.3|1191.3|1193.3|1191.8|1193.3|1191.3|2
1646671590000|2022-03-07 16:46:30|1193|1191|1192.5|1190.3|1193|1191|1192.3|1190.3|2
1646671600000|2022-03-07 16:46:40|1192.3|1190.5|1192|1190.3|1192.3|1190.5|1192|1190.3|1
1646671610000|2022-03-07 16:46:50|1192.3|1190|1192|1190.3|1192.3|1190.3|1191.8|1190|11
1646671620000|2022-03-07 16:47:00|1191.8|1189.8|1191.8|1190|1192|1190.3|1191.5|1189.8|2
1646671630000|2022-03-07 16:47:10|1191.5|1189.8|1192.8|1191|1193.3|1191.5|1191.5|1189.8|10
1646671640000|2022-03-07 16:47:20|1192.5|1190.5|1192|1190.3|1192.8|1190.8|1192|1190.3|15
1646671650000|2022-03-07 16:47:30|1192.8|1190.5|1193.3|1191.5|1193.5|1191.5|1192.8|1190.5|9
1646671660000|2022-03-07 16:47:40|1193|1191.3|1193.3|1191.3|1193.3|1191.3|1193|1191.3|2
1646671670000|2022-03-07 16:47:50|1193||1193||1193.3||1193||0
1646671680000|2022-03-07 16:48:00|1192.5|1190.8|1193|1191|1193|1191.3|1192.5|1190.8|0
1646671690000|2022-03-07 16:48:10|1193.3|1191.3|1193.3|1191.5|1193.3|1191.5|1193.3|1191.3|1
1646671700000|2022-03-07 16:48:20|1194|1192.3|1193.3|1191.5|1194|1192.3|1193.3|1191.5|2
1646671710000|2022-03-07 16:48:30|1193.8|1191.3|1193.5|1192|1193.8|1192.5|1193.5|1191.3|10
1646671720000|2022-03-07 16:48:40||1191.8||1191.8||1192||1191.5|0
1646671730000|2022-03-07 16:48:50|1194|1192|1194|1192.5|1194|1192.5|1194|1191.8|3
1646671740000|2022-03-07 16:49:00|1193.8|1192|1194|1192.5|1194|1192.5|1193.8|1192|2
1646671750000|2022-03-07 16:49:10|1193.8|1192|1194|1192|1194|1192.5|1193.8|1192|6
1646671760000|2022-03-07 16:49:20|1193.8|1191.5|1193.5|1191.8|1194|1192|1193.3|1191.5|1
1646671770000|2022-03-07 16:49:30|1193.8|1192|1194|1192.3|1194|1192.5|1193.8|1192|0
1646671780000|2022-03-07 16:49:40|1193.8|1192.5|1194|1192.3|1194.3|1192.5|1193.8|1192.3|5
1646671790000|2022-03-07 16:49:50|1193.8|1192.5|1194.5|1193|1195.3|1193.3|1193.8|1192.5|2
1646671800000|2022-03-07 16:50:00|1194.3|1192.8|1194.3|1192.8|1194.3|1192.8|1194.3|1192.8|0
1646671810000|2022-03-07 16:50:10|1194|1192.5|1193.5|1192|1194|1192.5|1193.5|1191.5|4
1646671820000|2022-03-07 16:50:20|1193.3|1191.8|1193.3|1192|1193.3|1192|1193.3|1191.5|3
1646671830000|2022-03-07 16:50:30|1193.8|1192.3|1194|1192.5|1194.3|1192.5|1193.8|1192.3|4
1646671840000|2022-03-07 16:50:40|1193.5|1191.5|1192.5|1191|1193.5|1191.5|1192.5|1191|10
1646671850000|2022-03-07 16:50:50|1192.3|1190.8|1192.3|1190.8|1192.3|1191|1192.3|1190.8|36
1646671860000|2022-03-07 16:51:00||1190.5||1190.5||1190.5||1190.5|1
1646671870000|2022-03-07 16:51:10|1192|1190.8|1191|1189.5|1192|1191|1191|1189.3|34
1646671880000|2022-03-07 16:51:20|1190.5|1189.3|1190.3|1188.8|1190.5|1189.5|1190.3|1188.8|78
1646671890000|2022-03-07 16:51:30|1190.5|1191.3|1194|1192.3|1194.3|1192.3|1190.5|1191.3|101
1646671900000|2022-03-07 16:51:40|1194.3|1191.3|1191.3|1189.5|1194.3|1191.3|1191.3|1189.5|99
1646671910000|2022-03-07 16:51:50|1191|1189.3|1190.8|1189.3|1191|1189.5|1190.5|1189|29
1646671920000|2022-03-07 16:52:00|1190.5|1189|1189.3|1187.5|1190.5|1189|1189.3|1187.5|10
1646671930000|2022-03-07 16:52:10|1189|1187.8|1188.5|1187|1189|1187.8|1188.3|1186.8|14
1646671940000|2022-03-07 16:52:20|1188.3|1186.8|1187.3|1185.8|1188.5|1186.8|1187.3|1185.8|44
1646671950000|2022-03-07 16:52:30|1187.8|1186.3|1188|1186.3|1188|1186.3|1187.5|1186|79
1646671960000|2022-03-07 16:52:40|1187.8|1185.8|1186.5|1185|1187.8|1186.3|1186.5|1185|45
1646671970000|2022-03-07 16:52:50|1186.8|1185.3|1187|1185.5|1187|1185.8|1186.8|1185.3|15
1646671980000|2022-03-07 16:53:00|1186.8|1185.3|1186.5|1185|1186.8|1185.3|1186.5|1185|1
1646671990000|2022-03-07 16:53:10|1186|1184.8|1185|1183.5|1186|1184.8|1185|1183.5|49
1646672000000|2022-03-07 16:53:20|1184.5|1183|1185.5|1184|1185.5|1184|1184.5|1183|9
1646672010000|2022-03-07 16:53:30|1185.3|1183.5|1184.8|1183.3|1185.3|1183.8|1184.5|1183|31
1646672020000|2022-03-07 16:53:40|1184.3|1182.8|1184.5|1183|1185|1183.5|1184|1182.5|18
1646672030000|2022-03-07 16:53:50|1184.8|1183.5|1185.3|1183.8|1185.5|1184|1184.8|1183.3|21
1646672040000|2022-03-07 16:54:00|1185|1183.5|1185.3|1183.8|1185.8|1184.3|1185|1183.5|79
1646672050000|2022-03-07 16:54:10|1185.5|1184|1185.8|1184.3|1186.3|1184.8|1185.3|1184|20
1646672060000|2022-03-07 16:54:20|1185.3|1183.8|1185|1183.3|1185.3|1183.8|1184.8|1183.3|22
1646672070000|2022-03-07 16:54:30|1184.8|1183.5|1184.3|1182.8|1184.8|1183.5|1183.8|1182|16
1646672080000|2022-03-07 16:54:40|1184.5|1182.3|1184|1182.5|1184.5|1182.8|1183.5|1182|38
1646672090000|2022-03-07 16:54:50|1183.8|1182.8|1184.3|1182.8|1184.5|1183|1183.8|1182.3|12
1646672100000|2022-03-07 16:55:00|1184|1182.5|1184.3|1182.8|1184.3|1182.8|1183.8|1182.3|69
1646672110000|2022-03-07 16:55:10|1184.5|1183.3|1184.5|1183|1184.8|1183.3|1184.3|1182.8|17
1646672120000|2022-03-07 16:55:20|1185.8|1183.8|1185.5|1183.8|1186|1184.3|1185.3|1183.5|41
1646672130000|2022-03-07 16:55:30|1185.3|1184|1185.8|1184|1185.8|1184|1185.3|1183.8|1
1646672140000|2022-03-07 16:55:40|1186|1184.5|1185.5|1183.8|1186.5|1185|1185.5|1183.8|10
1646672150000|2022-03-07 16:55:50|1185.3|1183.3|1184.5|1182.8|1185.5|1183.3|1184.5|1182.8|2
1646672160000|2022-03-07 16:56:00|1184.3|1183|1184|1182.3|1185|1183|1183.8|1182.3|5
1646672170000|2022-03-07 16:56:10|1183.8|1182|1183.3|1181.5|1183.8|1182|1182.3|1180.5|29
1646672180000|2022-03-07 16:56:20|1185.3|1181.8|1185.8|1184.3|1185.8|1184.3|1185|1181.5|28
1646672190000|2022-03-07 16:56:30|1185.5|1183.8|1185|1183.5|1186|1183.8|1185|1183.5|2
1646672200000|2022-03-07 16:56:40|1185.3|1183.3|1185.3|1183.8|1185.3|1183.8|1184.8|1183.3|4
1646672210000|2022-03-07 16:56:50|1185|1183.5|1186.8|1185|1186.8|1185|1185|1183.5|5
1646672220000|2022-03-07 16:57:00|1186.5|1184.5|1186.8|1185|1186.8|1185|1186.3|1184.5|6
1646672230000|2022-03-07 16:57:10|1186.3|1184.5|1186.5|1185|1186.8|1185.3|1186.3|1184.5|2
1646672240000|2022-03-07 16:57:20|1186.8|1184.8|1187|1185.5|1187.3|1185.5|1186.8|1184.8|13
1646672250000|2022-03-07 16:57:30|1187.3|1185.3|1186.3|1184.5|1187.3|1185.5|1186|1184.3|4
1646672260000|2022-03-07 16:57:40|1186.8|1184.8|1186.5|1184.5|1186.8|1185.3|1186.5|1184.3|6
1646672270000|2022-03-07 16:57:50|1186.3|1184.3|1186|1184.3|1186.3|1184.3|1186|1184.3|1
1646672280000|2022-03-07 16:58:00||1184.8||1184.3||1184.8||1184.3|3
1646672290000|2022-03-07 16:58:10|1186.3|1185|1188|1186.3|1188.3|1186.3|1186.3|1185|21
1646672300000|2022-03-07 16:58:20|1187.8|1185.5|1187.3|1185.5|1187.8|1185.5|1186.3|1184.3|6
1646672310000|2022-03-07 16:58:30|1187.5|1185.8|1189|1187.3|1189|1187.3|1187.3|1185.8|16
1646672320000|2022-03-07 16:58:40|1188.8|1187|1188.5|1186.8|1188.8|1187|1188.3|1186.5|2
1646672330000|2022-03-07 16:58:50|1188.8|1187|1189|1187|1189.8|1188|1188.8|1187|11
1646672340000|2022-03-07 16:59:00|1188.8|1187.3|1188.8|1187|1188.8|1187.3|1188.8|1187|1
1646672350000|2022-03-07 16:59:10|1189.3|1187.3|1190.8|1189.3|1190.8|1189.3|1189.3|1187.3|12
1646672360000|2022-03-07 16:59:20|1191|1189.5|1191.3|1189.5|1191.3|1189.5|1190.8|1189|2
1646672370000|2022-03-07 16:59:30|1191.8|1190|1192.3|1190.5|1192.3|1190.5|1191|1189.3|4
1646672380000|2022-03-07 16:59:40|1192|1190.3|1192|1190.5|1192.3|1190.5|1192|1190|2
1646672390000|2022-03-07 16:59:50|1192.3|1191|1193.3|1191.3|1193.3|1191.3|1192.3|1191|10
1646672400000|2022-03-07 17:00:00|1192.8|1191|1192.3|1190.8|1192.8|1191.3|1192.3|1190.5|14
1646672410000|2022-03-07 17:00:10|1192.5|1191|1193|1191.5|1193.8|1192|1192.3|1190.5|27
1646672420000|2022-03-07 17:00:20|1193.3|1191.8|1192.5|1190.8|1193.5|1192|1192.3|1190.5|3
1646672430000|2022-03-07 17:00:30|1192.3|1191|1191.3|1189.5|1192.3|1191|1190.8|1189|10
1646672440000|2022-03-07 17:00:40|1191|1188.8|1190.3|1188.3|1191|1189.3|1189.8|1188|8
1646672450000|2022-03-07 17:00:50|1189|1187.8|1189|1187.5|1189.5|1188|1189|1187.3|12
1646672460000|2022-03-07 17:01:00|1188.8|1187.3|1190|1188.3|1190.3|1188.3|1188.8|1187|6
1646672470000|2022-03-07 17:01:10|1190.3|1188.5|1190|1188|1190.3|1188.8|1189.8|1187.8|4
1646672480000|2022-03-07 17:01:20|1189.8|1187.3|1188.5|1187|1190|1187.8|1188.5|1187|2
1646672490000|2022-03-07 17:01:30|1188|1186.8|1189.3|1187.5|1189.3|1187.5|1188|1186.3|8
1646672500000|2022-03-07 17:01:40|1190|1188.3|1190|1188.3|1190|1188.3|1190|1188.3|2
1646672510000|2022-03-07 17:01:50|1190.3|1188.5|1190.8|1189.3|1190.8|1189.3|1190|1188.5|2
1646672520000|2022-03-07 17:02:00|1190.5|1188.8|1190.8|1189.3|1190.8|1189.3|1190|1188.3|3
1646672530000|2022-03-07 17:02:10|1190.3|1189|1191.5|1190|1191.5|1190|1190.3|1188.5|2
1646672540000|2022-03-07 17:02:20|1190.8|1189.8|1190.8|1189.3|1191|1189.8|1190.5|1189|4
1646672550000|2022-03-07 17:02:30|1191|1189|1190.5|1188.8|1191|1189.3|1190.5|1188.8|4
1646672560000|2022-03-07 17:02:40|1190.8|1189|1190|1188.3|1191|1189.5|1190|1188.3|7
1646672570000|2022-03-07 17:02:50|1190.3|1188.5|1190.3|1188.5|1190.3|1188.5|1190|1188.3|2
1646672580000|2022-03-07 17:03:00|1190|1188.3|1189.3|1187.5|1190|1188.5|1189.3|1187.5|10
1646672590000|2022-03-07 17:03:10|1189|1187.3|1189|1187.5|1189|1187.5|1188.5|1186.8|31
1646672600000|2022-03-07 17:03:20|1188.8|1187|1189.5|1187.8|1189.5|1188|1188.8|1187|2
1646672610000|2022-03-07 17:03:30|1189.8|1188.3|1190|1188.3|1190|1188.3|1189.5|1187.5|0
1646672620000|2022-03-07 17:03:40|1190.3|1188.5|1191.3|1189.8|1191.8|1189.8|1190.3|1188.5|21
1646672630000|2022-03-07 17:03:50|1191|1189.3|1191|1189.3|1191.3|1189.5|1191|1189|1
1646672640000|2022-03-07 17:04:00|1191.8|1189.5|1191.5|1189.8|1191.8|1190|1191.3|1189.5|6
1646672650000|2022-03-07 17:04:10|1191.8|1189.5|1191.3|1189.8|1191.8|1189.8|1191.3|1189.5|0
1646672660000|2022-03-07 17:04:20|1192|1190.3|1192.3|1190.8|1192.3|1190.8|1191.8|1190|28
1646672670000|2022-03-07 17:04:30|1192|1190.3|1191.5|1190|1192|1190.3|1191.5|1190|1
1646672680000|2022-03-07 17:04:40|1192|1189.8|1191.3|1189.3|1192|1190|1190.5|1188.5|25
1646672690000|2022-03-07 17:04:50|1191|1189|1191.3|1189.5|1191.3|1189.5|1190.3|1188.3|4
1646672700000|2022-03-07 17:05:00|1191|1189.3|1191.5|1190|1192.3|1190.3|1191|1189.3|23
1646672710000|2022-03-07 17:05:10|1191.8|1190.3|1190.8|1189.3|1191.8|1190.3|1190.5|1188.8|29
1646672720000|2022-03-07 17:05:20|1191.3|1189.5|1190.8|1189.3|1191.3|1189.8|1190.8|1189|3
1646672730000|2022-03-07 17:05:30|1190.3|1188.5|1190|1188.3|1190.3|1189|1190|1188|12
1646672740000|2022-03-07 17:05:40|1190.3|1188.5|1188.8|1187|1190.3|1188.5|1188.5|1186.8|8
1646672750000|2022-03-07 17:05:50|1189|1187.3|1189|1187.3|1189.3|1187.5|1188.8|1187|5
1646672760000|2022-03-07 17:06:00|1189.3|1187.5|1189.5|1187.8|1189.8|1188|1189|1187.5|4
1646672770000|2022-03-07 17:06:10|1189.3|1187.5|1187.5|1186|1189.3|1187.5|1187.5|1186|12
1646672780000|2022-03-07 17:06:20|1187.3|1185.5|1188.8|1187.3|1188.8|1187.3|1187.3|1185.5|14
1646672790000|2022-03-07 17:06:30|1188.5|1187|1188.8|1187|1189|1187.3|1188.5|1186.8|7
1646672800000|2022-03-07 17:06:40|1188.5|1186.8|1188.5|1186.8|1188.8|1186.8|1188.5|1186.8|5
1646672810000|2022-03-07 17:06:50|1187.8|1187|1187.8|1186.3|1187.8|1187|1187.8|1186.3|14
1646672820000|2022-03-07 17:07:00|1188||1188||1188||1188||1
1646672830000|2022-03-07 17:07:10|1187.8|1186|1187.5|1185.8|1187.8|1186|1187.5|1185.8|5
1646672840000|2022-03-07 17:07:20|1187.3|1185.5|1186.8|1184.8|1187.3|1185.8|1186|1184.3|14
1646672850000|2022-03-07 17:07:30|1187|1185|1187|1185.3|1187.3|1185.3|1187|1185|3
1646672870000|2022-03-07 17:07:50||1185.5||1185.3||1185.5||1185.3|2
1646672880000|2022-03-07 17:08:00|1187.3|1185.5|1187.5|1185.8|1187.8|1186|1187.3|1185.3|7
1646672890000|2022-03-07 17:08:10|1186.8|1185|1187.5|1185.8|1187.5|1185.8|1186.8|1185|2
1646672900000|2022-03-07 17:08:20|1187.3|1185.5|1187.3|1185.8|1187.5|1185.8|1187.3|1185.5|1
1646672910000|2022-03-07 17:08:30|1187.5|1186|1187.3|1185.8|1187.8|1186|1187.3|1185.8|6
1646672920000|2022-03-07 17:08:40|1187.5|1186|1187.5|1186|1187.8|1186|1187.3|1186|2
1646672930000|2022-03-07 17:08:50|1187.3|1185.8|1187.5|1185.8|1187.5|1185.8|1187|1185.3|10
1646672940000|2022-03-07 17:09:00|1187.3|1186|1188|1186.5|1188|1186.5|1187.3|1186|2
1646672950000|2022-03-07 17:09:10|1188.3|1186.8|1188.5|1186.8|1188.5|1187|1188.3|1186.5|32
1646672960000|2022-03-07 17:09:20|1188.3|1186.5|1188.5|1187|1188.5|1187|1188|1186.5|4
1646672970000|2022-03-07 17:09:30||1186.5||1187||1187||1186.5|6
1646672980000|2022-03-07 17:09:40|1188.8|1186.8|1188.8|1187.3|1188.8|1187.3|1188.8|1186.8|7
1646672990000|2022-03-07 17:09:50|1189|1187|1189.5|1187.8|1189.5|1188|1189|1187|6
1646673000000|2022-03-07 17:10:00|1189.3|1188|1189.8|1188.3|1190|1188.3|1189.3|1188|6
1646673010000|2022-03-07 17:10:10|1190|1188.5|1190.3|1188.3|1190.8|1189|1189.8|1188|23
1646673020000|2022-03-07 17:10:20|1190.5|1188.8|1190.3|1188.3|1190.8|1188.8|1190.3|1188.3|2
1646673030000|2022-03-07 17:10:30||1188.5||1188.3||1188.5||1188.3|0
1646673040000|2022-03-07 17:10:40|1190|1188.5|1189.8|1188.3|1190|1188.8|1189.8|1188.3|1
1646673050000|2022-03-07 17:10:50|1190.3|1188.8|1189.8|1188.3|1190.3|1188.8|1189.8|1188.3|15
1646673060000|2022-03-07 17:11:00|1189.5|1188|1190.3|1188.3|1190.3|1188.5|1189.3|1187.8|54
1646673070000|2022-03-07 17:11:10|1190|1188.5|1189|1187.5|1190.3|1188.5|1189|1187.5|1
1646673080000|2022-03-07 17:11:20|1189.3|1187|1189|1187.3|1189.3|1187.5|1188.3|1187|7
1646673090000|2022-03-07 17:11:30|1189.3|1187.5|1189.3|1187.5|1189.5|1187.8|1188.8|1187|4
1646673100000|2022-03-07 17:11:40|1188.8|1187|1188.8|1187.3|1189.3|1187.5|1188.8|1187|19
1646673110000|2022-03-07 17:11:50|1188.5|1187|1188|1186.3|1188.5|1187.3|1187.8|1186.3|6
1646673120000|2022-03-07 17:12:00|1187.8|1186.5|1187.5|1186|1188|1186.5|1187.5|1186|5
1646673130000|2022-03-07 17:12:10|1187.3|1185.8|1186.8|1185.3|1187.5|1186|1186.8|1185.3|3
1646673140000|2022-03-07 17:12:20|1186.5|1185|1186.5|1185|1186.8|1185|1186.5|1185|3
1646673150000|2022-03-07 17:12:30|1186.8|1184.8|1186.8|1185.3|1187|1185.5|1186.8|1184.8|5
1646673160000|2022-03-07 17:12:40|1187|1185|1187|1185.5|1187.3|1185.8|1187|1185|4
1646673170000|2022-03-07 17:12:50|1187.3|1185.8|1187|1185.3|1187.5|1185.8|1186.8|1185.3|17
1646673180000|2022-03-07 17:13:00|1187.3|1185.5|1187.5|1186|1188.3|1186.8|1187.3|1185.5|5
1646673190000|2022-03-07 17:13:10|1187.8|1186.5|1187.8|1186.3|1188|1186.5|1187.8|1186.3|14
1646673200000|2022-03-07 17:13:20|1188|1186.5|1188.3|1186.8|1188.5|1187|1187.8|1186.3|8
1646673210000|2022-03-07 17:13:30|1188.5|1187|1190|1188.5|1190|1188.5|1188.3|1186.8|4
1646673220000|2022-03-07 17:13:40|1189.8|1188.3|1190.5|1189|1190.5|1189|1189.8|1188|2
1646673230000|2022-03-07 17:13:50|1190.8|1189.3|1191|1189.5|1191.3|1189.8|1190.8|1189.3|3
1646673240000|2022-03-07 17:14:00|1191.3|1189.8|1191.3|1189.8|1191.5|1189.8|1191.3|1189.8|12
1646673250000|2022-03-07 17:14:10|1191|1189.5|1191.5|1190|1191.8|1190.3|1191|1189.5|5
1646673260000|2022-03-07 17:14:20|1192|1190.5|1192|1190.8|1192.5|1190.8|1192|1190.3|9
1646673270000|2022-03-07 17:14:30|1192.3|1190.5|1189.8|1188.3|1192.3|1190.8|1189.8|1188.3|16
1646673280000|2022-03-07 17:14:40|1189.5|1188|1189.5|1188|1189.8|1188|1189|1187.5|17
1646673290000|2022-03-07 17:14:50|1189.3|1187.8|1189.5|1188|1189.8|1188|1189.3|1187.8|3
1646673300000|2022-03-07 17:15:00|1189.3|1187.8|1187.5|1186|1189.3|1187.8|1187.5|1185.8|18
1646673310000|2022-03-07 17:15:10|1187.3|1185.8|1186.8|1185.3|1187.5|1186|1186.8|1185.3|7
1646673320000|2022-03-07 17:15:20|1187|1185.5|1188.8|1187.3|1189|1187.3|1187|1185.5|18
1646673330000|2022-03-07 17:15:30|1189|1187.5|1190.5|1188.8|1190.5|1188.8|1188.8|1187.3|10
1646673340000|2022-03-07 17:15:40|1190.3|1187.5|1188|1186.5|1190.3|1188|1188|1186.5|72
1646673350000|2022-03-07 17:15:50|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|1187.5|1186|15
1646673360000|2022-03-07 17:16:00|1187.8|1186|1187.3|1185.8|1188.3|1186.5|1186.8|1185.3|28
1646673370000|2022-03-07 17:16:10|1187|1185.5|1187|1185.5|1187.5|1186|1187|1185.5|6
1646673380000|2022-03-07 17:16:20|1187.3|1185.8|1188.3|1186.8|1188.3|1186.8|1187.3|1185.8|8
1646673390000|2022-03-07 17:16:30|1188.5|1186.5|1188.3|1186.5|1188.5|1186.8|1187.8|1186.3|0
1646673400000|2022-03-07 17:16:40|1188|1186.8|1187.3|1185.8|1188|1186.8|1187.3|1185.8|7
1646673410000|2022-03-07 17:16:50|1187.5|1186|1187.5|1186|1187.8|1186|1187.5|1186|10
1646673420000|2022-03-07 17:17:00|1187|1185.8|1187|1185.3|1187.3|1185.8|1187|1185.3|1
1646673430000|2022-03-07 17:17:10|1186.8|1185|1186.3|1184.8|1186.8|1185|1186.3|1184.5|8
1646673440000|2022-03-07 17:17:20|1186.5||1186.5||1186.5||1186.5||1
1646673450000|2022-03-07 17:17:30|1186.3|1185|1186.5|1184.8|1186.5|1185|1185.8|1184.3|9
1646673460000|2022-03-07 17:17:40|1186.8|1185|1185.5|1184|1186.8|1185|1185.5|1184|16
1646673470000|2022-03-07 17:17:50|1185.8|1184.3|1185.8|1184.3|1186.3|1184.5|1185.8|1184.3|2
1646673480000|2022-03-07 17:18:00|1185.3|1183.8|1185.3|1183.8|1186|1184.3|1185.3|1183.8|7
1646673490000|2022-03-07 17:18:10|1185|1183.5|1185.3|1183.8|1185.5|1184|1184.5|1183|58
1646673510000|2022-03-07 17:18:30||1183.3||1183.8||1183.8||1183.3|1
1646673520000|2022-03-07 17:18:40|1185.8|1184|1186.8|1185.3|1187|1185.5|1185.5|1184|6
1646673530000|2022-03-07 17:18:50|1187|1185.5|1188|1186.5|1188|1186.5|1187|1185.5|24
1646673540000|2022-03-07 17:19:00|1188.3|1186.8|1187.8|1186.3|1188.3|1186.8|1187.8|1186.3|2
1646673550000|2022-03-07 17:19:10|1188|1186|1188.3|1186.8|1188.3|1186.8|1187.5|1186|141
1646673560000|2022-03-07 17:19:20||1186.5||1187||1187||1186.5|5
1646673570000|2022-03-07 17:19:30|1188|1186.8|1188.3|1186.8|1188.3|1187|1187.5|1186|41
1646673580000|2022-03-07 17:19:40|1187.5|1186|1186.8|1185.3|1187.5|1186|1186.5|1185|22
1646673590000|2022-03-07 17:19:50|1186.5|1185|1186.3|1184.8|1186.8|1185.3|1185.3|1183.8|28
1646673600000|2022-03-07 17:20:00|1186|1184.5|1187.3|1185.8|1187.3|1185.8|1185.8|1184.3|65
1646673610000|2022-03-07 17:20:10|1187.5|1186|1187.3|1185.8|1188.3|1186.8|1187|1185.5|28
1646673620000|2022-03-07 17:20:20|1187|1185.5|1186.5|1185|1187.3|1185.8|1186.5|1185|11
1646673630000|2022-03-07 17:20:30|1186.3|1184.8|1185.8|1184.3|1186.3|1184.8|1185|1183.5|7
1646673640000|2022-03-07 17:20:40|1186|1184.5|1186.5|1185|1187|1185.5|1186|1184.5|5
1646673650000|2022-03-07 17:20:50|1186|1184.3|1185.5|1184|1186|1184.3|1185.3|1183.8|4
1646673660000|2022-03-07 17:21:00|1185.3|1183.8|1185|1183.5|1185.3|1184|1185|1183.5|17
1646673670000|2022-03-07 17:21:10|1184.5|1182.8|1183.8|1182|1184.8|1182.8|1182.8|1181|19
1646673680000|2022-03-07 17:21:20|1183.5|1182.3|1184|1182.5|1184|1182.5|1183.3|1181.5|6
1646673690000|2022-03-07 17:21:30|1185|1183|1186.5|1184.5|1186.5|1184.5|1184.8|1182.8|26
1646673700000|2022-03-07 17:21:40|1186.3|1184.8|1185.5|1183.8|1186.3|1184.8|1185.5|1183.8|0
1646673710000|2022-03-07 17:21:50|1185.3|1182.8|1185.5|1183.3|1185.8|1183.3|1184.8|1182.8|7
1646673720000|2022-03-07 17:22:00|1185.3|1183.5|1186|1184|1186.5|1184.3|1185.3|1183.5|1
1646673730000|2022-03-07 17:22:10|1186.5|1184.5|1186|1184.3|1186.5|1184.8|1186|1184.3|1
1646673740000|2022-03-07 17:22:20|1185.5|1184|1185.5|1183.8|1186|1184|1185.5|1183.8|6
1646673750000|2022-03-07 17:22:30|1186|1184.3|1184.3|1182.8|1186|1184.3|1184|1182.5|23
1646673760000|2022-03-07 17:22:40|1184.5|1183.3|1185.5|1183.5|1185.5|1183.8|1184.5|1183.3|9
1646673770000|2022-03-07 17:22:50|1185.8|1183.8|1185.5|1183.8|1186|1184.5|1185.3|1183.3|11
1646673780000|2022-03-07 17:23:00|1185.8|1184|1186|1184.3|1186.3|1184.8|1185.8|1184|5
1646673790000|2022-03-07 17:23:10|1185.8|1184.5|1185.5|1183.8|1186|1184.5|1185.5|1183.8|6
1646673800000|2022-03-07 17:23:20||1183.3||1183.8||1183.8||1183.3|0
1646673810000|2022-03-07 17:23:30|1185.8|1184.3|1186|1184.5|1186|1184.5|1185.8|1184.3|5
1646673820000|2022-03-07 17:23:40|1186.5|1184.8|1188.3|1186.5|1188.3|1186.5|1186.5|1184.8|13
1646673830000|2022-03-07 17:23:50|1188|1186.8|1188.5|1187|1189|1187|1188|1186.3|20
1646673840000|2022-03-07 17:24:00|1188.3|1186.8|1187.8|1186|1188.3|1186.8|1187.5|1185.8|2
1646673850000|2022-03-07 17:24:10|1187.5|1185.8|1188|1186.5|1188|1186.5|1187.5|1185.8|7
1646673860000|2022-03-07 17:24:20|1188.8|1186.3|1188.5|1187|1188.8|1187|1188.3|1186.3|1
1646673870000|2022-03-07 17:24:30|1188.3|1186.8|1189.3|1187.5|1189.5|1188|1188.3|1186.5|5
1646673890000|2022-03-07 17:24:50||1187.8||1187.8||1187.8||1187.8|0
1646673900000|2022-03-07 17:25:00|1189.8||1189.8||1189.8||1189.8||25
1646673910000|2022-03-07 17:25:10|1189.5||1189.8||1189.8||1189.3||3
1646673920000|2022-03-07 17:25:20|1190|1188.3|1190|1188.3|1190|1188.3|1189.8|1188.3|1
1646673930000|2022-03-07 17:25:30|1190.3|1188.8|1190|1188.3|1190.5|1188.8|1190|1188.3|1
1646673950000|2022-03-07 17:25:50|1189.8|1188|1190|1188.3|1190|1188.3|1189.3|1188|1
1646673960000|2022-03-07 17:26:00|1189.8|1188|1189.3|1187.8|1189.8|1188|1189.3|1187.8|6
1646673970000|2022-03-07 17:26:10|1189.8|1188|1189.8|1188.3|1190|1188.3|1189.8|1188|5
1646673980000|2022-03-07 17:26:20|1190|1191.5|1192.5|1191|1193|1191.5|1189.8|1190.3|17
1646673990000|2022-03-07 17:26:30|1192.3|1190.8|1192.5|1190.5|1192.5|1190.8|1192.3|1190.5|0
1646674000000|2022-03-07 17:26:40|1193|1191|1191.3|1189.3|1194.8|1193.3|1191|1189|26
1646674010000|2022-03-07 17:26:50|1191|1189|1190.5|1188.8|1191|1189.3|1190.3|1188.8|9
1646674020000|2022-03-07 17:27:00|1190.3|1188.3|1189.8|1187.8|1190.3|1188.3|1189.5|1187.8|13
1646674030000|2022-03-07 17:27:10|1189.5|1187.5|1189.5|1187.5|1190.3|1187.5|1189.3|1187.5|32
1646674040000|2022-03-07 17:27:20|1189.8|1187.8|1191|1189|1191|1189|1189.8|1187.8|3
1646674050000|2022-03-07 17:27:30|1191.5|1189.8|1192.5|1190.5|1192.5|1190.5|1191.5|1189.8|4
1646674060000|2022-03-07 17:27:40|1192.3|1190.8|1192.8|1191.3|1193|1191.3|1192.3|1190.8|6
1646674070000|2022-03-07 17:27:50|1193.3|1191|1193.3|1191.5|1193.8|1192.3|1193.3|1191|9
1646674080000|2022-03-07 17:28:00|1193|1191|1192|1190|1193|1191|1192|1189.8|2
1646674090000|2022-03-07 17:28:10|1191.8|1189.8|1191.3|1189|1191.8|1190|1191.3|1189|4
1646674100000|2022-03-07 17:28:20|1191|1189.3|1192.3|1190.3|1192.3|1190.3|1191|1189|11
1646674110000|2022-03-07 17:28:30|1192.5||1192.5||1192.5||1192.5||19
1646674120000|2022-03-07 17:28:40|1192.3|1190.5|1192|1190.3|1192.3|1190.5|1192|1190.3|2
1646674130000|2022-03-07 17:28:50|1191.8|1190.5|1192|1190.3|1192|1190.5|1191.8|1189.8|2
1646674140000|2022-03-07 17:29:00|1191.8|1189.8|1191.5|1189.8|1191.8|1190|1191.5|1189.8|2
1646674150000|2022-03-07 17:29:10|1191.8|1190|1191|1189|1192|1190.5|1191|1189|2
1646674160000|2022-03-07 17:29:20|1190.8|1189.3|1190.5|1188.5|1191.5|1189.8|1190.5|1188.5|11
1646674170000|2022-03-07 17:29:30|1190.8|1188.8|1191.5|1189.8|1191.5|1189.8|1190.3|1188.8|11
1646674180000|2022-03-07 17:29:40|||||||||3
1646674190000|2022-03-07 17:29:50|1192|1190.3|1193|1191.3|1193.3|1191.5|1191.8|1189.8|21
1646674200000|2022-03-07 17:30:00|1192.8|1190.8|1192.8|1191|1192.8|1191|1192.5|1190.8|4
1646674210000|2022-03-07 17:30:10|1192.5|1190.8|1191.8|1189.8|1192.5|1190.8|1191.8|1189.8|5
1646674220000|2022-03-07 17:30:20||1190||1190||1190||1189.8|0
1646674230000|2022-03-07 17:30:30|1191.3|1189.8|1191|1189|1191.3|1189.8|1191|1189|0
1646674240000|2022-03-07 17:30:40|1190.8||1190.8||1190.8||1190.8||0
1646674250000|2022-03-07 17:30:50|1191.5|1190|1191.5|1189.8|1191.5|1190|1191.5|1189.8|5
1646674260000|2022-03-07 17:31:00|1191.8|1189.3|1191.3|1189.8|1191.8|1189.8|1190.5|1188.8|3
1646674270000|2022-03-07 17:31:10|1191.8|1190.3|1191.8|1189.8|1191.8|1190.3|1190.8|1189|2
1646674280000|2022-03-07 17:31:20|1191.5|1190|1191.5|1189.8|1191.5|1190.3|1191.5|1189.8|2
1646674290000|2022-03-07 17:31:30|1191.8|1189.5|1191.3|1189.3|1191.8|1189.5|1191.3|1189.3|32
1646674300000|2022-03-07 17:31:40|1192.3|1190|1192.3|1190.3|1192.3|1190.3|1192.3|1190|4
1646674310000|2022-03-07 17:31:50|1192|1189.8|1191.5|1189.5|1192|1189.8|1191|1189.3|0
1646674320000|2022-03-07 17:32:00|1191.3|1189.8|1192|1190.3|1192.5|1190.5|1191.3|1189.5|8
1646674330000|2022-03-07 17:32:10|1193.3|1191.5|1192.8|1191|1193.5|1191.8|1192.5|1191|14
1646674340000|2022-03-07 17:32:20|1193|1191.3|1192.5|1191|1193|1191.3|1192.5|1190.8|1
1646674350000|2022-03-07 17:32:30|1192|1190.8|1192|1190.3|1192|1190.8|1192|1190.3|3
1646674360000|2022-03-07 17:32:40|1192.3|1190.8|1193|1191.5|1193|1191.5|1192.3|1190.5|2
1646674370000|2022-03-07 17:32:50|1193.3|1192|1193|1191.3|1193.8|1192|1193|1191.3|17
1646674380000|2022-03-07 17:33:00|1193.8|1191.5|1193.5|1191.8|1193.8|1192|1193.5|1191.5|4
1646674390000|2022-03-07 17:33:10|1193|1191|1191.8|1190.3|1193|1191.5|1191.8|1190.3|5
1646674400000|2022-03-07 17:33:20|1192|1190.5|1192.3|1190.5|1192.3|1190.5|1192|1190.5|3
1646674430000|2022-03-07 17:33:50|1192.5|1190.8|1192.8|1190.8|1192.8|1190.8|1192.5|1190.8|1
1646674440000|2022-03-07 17:34:00|1192.5||1192.8||1192.8||1192.5||1
1646674450000|2022-03-07 17:34:10|1192.5|1191.3|1192.8|1191.3|1193|1191.3|1192.5|1191.3|10
1646674460000|2022-03-07 17:34:20|1193.5|1191.5|1193|1191.5|1193.5|1191.5|1193|1191.5|2
1646674470000|2022-03-07 17:34:30|1192.5|1190.8|1192.5|1190.8|1192.5|1190.8|1192.5|1190.8|6
1646674480000|2022-03-07 17:34:40|1192.3|1191|1192|1190.3|1192.3|1191|1192|1190.3|7
1646674490000|2022-03-07 17:34:50|1191|1189|1191.5|1189.5|1191.5|1190|1191|1189|6
1646674500000|2022-03-07 17:35:00|1191.3||1191.3||1191.3||1191.3||0
1646674510000|2022-03-07 17:35:10|1190.8|1189|1190.8|1189|1190.8|1189|1190.8|1189|3
1646674520000|2022-03-07 17:35:20|1190.3|1188.8|1190|1188.3|1190.3|1188.8|1190|1188.3|3
1646674530000|2022-03-07 17:35:30|1189.5|1187.5|1190.3|1188.3|1190.3|1188.3|1189.5|1187.5|5
1646674540000|2022-03-07 17:35:40|1190.5|1188.5|1190.5|1188.5|1190.8|1189|1190.3|1188.5|2
1646674550000|2022-03-07 17:35:50|1190.8|1188.8|1191.8|1189.8|1192.5|1190.5|1190.5|1188.8|12
1646674560000|2022-03-07 17:36:00|1191.3|1189.5|1190.5|1188.5|1191.3|1189.5|1190.5|1188.5|9
1646674570000|2022-03-07 17:36:10|1190.3|1188.8|1191|1189|1191|1189|1190|1188.3|2
1646674580000|2022-03-07 17:36:20|1190.8|1188.8|1190.5|1189|1191|1189|1190.5|1188.8|1
1646674590000|2022-03-07 17:36:30|1190.8|1188.8|1190.3|1188.3|1190.8|1188.8|1190.3|1188.3|1
1646674600000|2022-03-07 17:36:40|1191|1188.5|1191|1189.3|1191.3|1189.8|1191|1188.5|2
1646674610000|2022-03-07 17:36:50|1190.8|1189|1190.8|1189|1190.8|1189|1190.8|1189|2
1646674620000|2022-03-07 17:37:00|1191|1189.3|1190.8|1189.3|1191|1189.3|1190.8|1189.3|5
1646674630000|2022-03-07 17:37:10|1191.3|1188.8|1190.5|1188.5|1191.3|1189.3|1190.3|1188.5|1
1646674640000|2022-03-07 17:37:20|1190.3|1189|1191.5|1190|1191.8|1190|1190.3|1188.5|5
1646674650000|2022-03-07 17:37:30|1191.8||1191.8||1191.8||1191.8||0
1646674660000|2022-03-07 17:37:40|1191.5|1189.5|1191.5|1190|1191.8|1190|1191.3|1189.3|5
1646674670000|2022-03-07 17:37:50|1191.8|1190.5|1192.3|1190.5|1192.5|1191|1191.8|1190.5|9
1646674680000|2022-03-07 17:38:00|1192.5|1191|1192.5|1190.5|1193|1191.3|1192|1190|45
1646674690000|2022-03-07 17:38:10|1192.3|1190.3|1192.8|1191|1192.8|1191|1192|1190.3|0
1646674700000|2022-03-07 17:38:20|1192.5|1191.3|1192.5|1190.8|1193|1191.3|1192|1190.3|1
1646674710000|2022-03-07 17:38:30|1192|1191|1192|1190.5|1192|1191|1192|1190|1
1646674720000|2022-03-07 17:38:40|1192.5|1190.3|1191.8|1190.3|1192.5|1190.8|1191.8|1190|1
1646674730000|2022-03-07 17:38:50|1192|1190|1192.5|1190.8|1192.5|1190.8|1192|1190|0
1646674740000|2022-03-07 17:39:00|1192.3|1190|1192|1190|1192.3|1190|1192|1190|1
1646674750000|2022-03-07 17:39:10|1191.8|1189.8|1191.5|1189.8|1192|1189.8|1191.5|1189.8|1
1646674760000|2022-03-07 17:39:20|1191|1189.3|1191|1189.3|1191|1189.3|1191|1189.3|0
1646674780000|2022-03-07 17:39:40|1190.8|1188.8|1190.3|1188.8|1190.8|1188.8|1190.3|1188.8|5
1646674790000|2022-03-07 17:39:50|1190.5|1189|1191|1189.3|1191|1189.3|1190.5|1189|6
1646674800000|2022-03-07 17:40:00|1190.8|1189|1190.8|1189|1190.8|1189|1190.3|1188.5|24
1646674810000|2022-03-07 17:40:10|1191|1189.3|1191.5|1189.8|1191.5|1189.8|1191|1189.3|1
1646674830000|2022-03-07 17:40:30|1191.3|1189.3|1190.8|1189|1191.3|1189.3|1190.8|1189|3
1646674840000|2022-03-07 17:40:40||1188.8||1189||1189||1188.8|0
1646674850000|2022-03-07 17:40:50||1188.8||1188.8||1189||1188.8|1
1646674860000|2022-03-07 17:41:00|1189.8|1188|1189.5|1188|1189.8|1188.3|1189.5|1187.8|15
1646674870000|2022-03-07 17:41:10|1189|1187.8|1188.8|1186.8|1189.5|1188|1188.8|1186.8|6
1646674880000|2022-03-07 17:41:20|1188.3|1186.5|1188.5|1186.8|1188.5|1186.8|1188.3|1186.3|1
1646674890000|2022-03-07 17:41:30|1188.3||1188.5||1188.5||1188.3||0
1646674900000|2022-03-07 17:41:40|1188.3|1186.5|1188.3|1186.5|1188.5|1186.8|1188.3|1186.5|0
1646674910000|2022-03-07 17:41:50|1188.5|1186.8|1188.3|1186.8|1188.5|1187|1188.3|1186.8|0
1646674920000|2022-03-07 17:42:00|1188.5|1187|1189.3|1187.8|1189.8|1188.3|1188.5|1187|9
1646674930000|2022-03-07 17:42:10|1189.5|1191|1194.8|1193|1194.8|1193|1189.5|1191|53
1646674940000|2022-03-07 17:42:20|1194.5|1192.8|1195|1193.3|1195|1193.5|1194.3|1192.8|15
1646674950000|2022-03-07 17:42:30|1194.8|1193|1195|1193.3|1195.5|1193.8|1194.5|1193|15
1646674960000|2022-03-07 17:42:40|1195.3|1193.5|1194.8|1193.3|1195.5|1193.8|1194.8|1193.3|2
1646674970000|2022-03-07 17:42:50||1193||1193||1193||1193|3
1646674980000|2022-03-07 17:43:00|1194.5|1192.8|1194.3|1192.8|1194.5|1192.8|1194.3|1192.5|2
1646674990000|2022-03-07 17:43:10|1194|1192.3|1193.5|1191.8|1194|1192.5|1192.8|1191.3|15
1646675000000|2022-03-07 17:43:20|1193.3|1191.5|1193.5|1191.8|1193.8|1192|1193|1191.3|12
1646675010000|2022-03-07 17:43:30|1193.3|1192|1193.3|1191.8|1193.8|1192.3|1193.3|1191.8|40
1646675020000|2022-03-07 17:43:40|1193.5|1192|1189|1187|1194|1192.5|1188.8|1187|141
1646675030000|2022-03-07 17:43:50|1188.8|1187.5|1188.8|1187.3|1189.3|1187.5|1188.5|1187|5
1646675040000|2022-03-07 17:44:00|1188.5|1186.8|1189|1187.3|1189.3|1187.5|1188.5|1186.8|3
1646675050000|2022-03-07 17:44:10|1189.3|1187.5|1189|1187.5|1189.3|1187.5|1188.8|1187|2
1646675060000|2022-03-07 17:44:20|1189.3|1188|1190|1188.3|1190.3|1188.5|1189.3|1188|15
1646675070000|2022-03-07 17:44:30|1189.8|1188.5|1190.3|1188.5|1190.3|1188.5|1189.5|1188|2
1646675080000|2022-03-07 17:44:40|1190.8|1188.8|1191|1189.3|1191.5|1189.8|1190.5|1188.8|12
1646675090000|2022-03-07 17:44:50|1190.8|1188.8|1189.5|1188|1190.8|1188.8|1189.5|1188|6
1646675100000|2022-03-07 17:45:00|1189.8|1190.3|1192.3|1190.3|1192.3|1190.5|1189.5|1190.3|151
1646675110000|2022-03-07 17:45:10|1192|1190.5|1193.3|1191.3|1193.3|1191.3|1192|1190.3|2
1646675120000|2022-03-07 17:45:20|1194|1191.5|1193.8|1192|1194|1192|1192.5|1191|3
1646675130000|2022-03-07 17:45:30|1193.5|1191.8|1194.3|1193|1195|1193.3|1193.5|1191.5|100
1646675140000|2022-03-07 17:45:40|1194.5|1192.3|1193.5|1192|1194.5|1192.5|1193.5|1192|18
1646675150000|2022-03-07 17:45:50|1193.8|1192.3|1193.5|1192|1193.8|1192.3|1193.5|1192|0
1646675160000|2022-03-07 17:46:00|1193.8|1191.8|1192.8|1191.3|1193.8|1191.8|1192.8|1191|1
1646675170000|2022-03-07 17:46:10|1193.3|1191.5|1193.5|1192|1193.5|1192|1193.3|1191.5|2
1646675180000|2022-03-07 17:46:20||1191.8||1191.8||1191.8||1191.8|0
1646675190000|2022-03-07 17:46:30|1194|1192.3|1194.8|1193.3|1195.3|1193.5|1194|1192.3|7
1646675200000|2022-03-07 17:46:40|1195|1193.5|1194.8|1193.3|1195.3|1193.5|1194.8|1193.3|0
1646675210000|2022-03-07 17:46:50|1194.5|1192.8|1194.8|1193|1194.8|1193|1194.5|1192.8|0
1646675220000|2022-03-07 17:47:00|1195|1193.3|1195.3|1193.8|1195.3|1193.8|1194.8|1193.3|0
1646675230000|2022-03-07 17:47:10|1196|1194|1197.8|1195.8|1197.8|1195.8|1195.8|1194|11
1646675240000|2022-03-07 17:47:20|1197.5|1195.3|1197|1195.3|1197.8|1195.3|1197|1195.3|3
1646675260000|2022-03-07 17:47:40||1195.5||1195.5||1195.5||1195.3|2
1646675270000|2022-03-07 17:47:50|1197.3|1195.8|1197|1195.3|1197.3|1195.8|1197|1195.3|2
1646675280000|2022-03-07 17:48:00|1196.8|1195|1197|1195.3|1197|1195.3|1196.8|1195|0
1646675300000|2022-03-07 17:48:20|||||||||1
1646675310000|2022-03-07 17:48:30|1196.8||1196.8||1196.8||1196.8||1
1646675320000|2022-03-07 17:48:40|1197|1194.8|1196.5|1194.8|1197|1195|1196.3|1194.5|7
1646675330000|2022-03-07 17:48:50|1197|1195.3|1197|1195.3|1197|1195.3|1197|1194.8|1
1646675340000|2022-03-07 17:49:00|1197.5|1195.8|1197|1195.3|1197.5|1195.8|1197|1195.3|3
1646675350000|2022-03-07 17:49:10|1196.5|1195|1197|1195.5|1197|1195.5|1196.5|1194.8|6
1646675360000|2022-03-07 17:49:20|1196.5|1195.3|1197|1195.3|1197.5|1195.8|1196.5|1194.8|16
1646675370000|2022-03-07 17:49:30|1196.8|1195|1196.5|1195|1196.8|1195.3|1196.5|1194.8|4
1646675380000|2022-03-07 17:49:40|1196.3|1195.3|1196.8|1195|1196.8|1195.3|1196.3|1194.8|8
1646675390000|2022-03-07 17:49:50|1197|1195.3|1196.5|1195|1197|1195.3|1196.5|1195|3
1646675400000|2022-03-07 17:50:00|1196.3|1194.8|1197|1195|1197|1195|1196.3|1194.8|7
1646675410000|2022-03-07 17:50:10|1196.8|1195.3|1196.3|1194.5|1196.8|1195.3|1196.3|1194.5|4
1646675420000|2022-03-07 17:50:20|1195.8|1193.8|1194.3|1192.3|1196.3|1194.8|1194.3|1192.3|9
1646675430000|2022-03-07 17:50:30|1194|1192|1194.3|1192.5|1194.3|1192.8|1193.8|1191.8|7
1646675440000|2022-03-07 17:50:40|1194.5|1193|1195.5|1193.8|1195.5|1193.8|1194.5|1193|10
1646675450000|2022-03-07 17:50:50||1193.5||1193.5||1193.5||1193.5|0
1646675460000|2022-03-07 17:51:00|1195|1193|1194.5|1192.8|1195|1193|1194|1192|14
1646675470000|2022-03-07 17:51:10|1194.8|1192.5|1194.8|1193|1194.8|1193|1194.8|1192.5|3
1646675480000|2022-03-07 17:51:20|1195|1192.5|1195.3|1193.3|1195.3|1193.3|1195|1192.5|2
1646675490000|2022-03-07 17:51:30|1194.8||1194.8||1194.8||1194.8||0
1646675500000|2022-03-07 17:51:40|1195|1193.5|1195.3|1193.8|1195.3|1193.8|1195|1193.5|3
1646675510000|2022-03-07 17:51:50|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|1
1646675520000|2022-03-07 17:52:00|1195.5|1193.8|1195.5|1193.8|1195.8|1193.8|1195.3|1193.8|12
1646675530000|2022-03-07 17:52:10|1195.8|1193.5|1195.5|1193.8|1195.8|1194|1195.5|1193.5|0
1646675540000|2022-03-07 17:52:20|1196|1194.3|1195.8|1193.8|1196|1194.3|1195.8|1193.8|3
1646675550000|2022-03-07 17:52:30||1194||1193.8||1194||1193.8|0
1646675560000|2022-03-07 17:52:40|1196.8|1194|1196.5|1194.8|1196.8|1194.8|1196.5|1194|3
1646675570000|2022-03-07 17:52:50|1196.3|1195|1197|1195.3|1197|1195.3|1196.3|1195|6
1646675580000|2022-03-07 17:53:00|1197.3|1195.5|1198.3|1196.5|1198.5|1196.5|1197.3|1195.5|12
1646675590000|2022-03-07 17:53:10|1198.5|1196.3|1198.5|1197|1198.5|1197|1198|1196.3|3
1646675600000|2022-03-07 17:53:20||1196.8||1197||1197.3||1196.8|3
1646675610000|2022-03-07 17:53:30|1199.5|1197.3|1199.3|1197.5|1199.5|1197.8|1199|1197.3|11
1646675620000|2022-03-07 17:53:40|1200.5|1197.8|1200.5|1198.8|1200.5|1198.8|1200.5|1197.5|11
1646675630000|2022-03-07 17:53:50|1201|1199.3|1201.3|1199.8|1202.5|1200.3|1200.8|1199|39
1646675640000|2022-03-07 17:54:00|1201.5|1200|1201.3|1199.5|1201.5|1200|1201|1199.5|8
1646675650000|2022-03-07 17:54:10|1201|1199.3|1201.8|1200|1201.8|1200|1201|1199|3
1646675660000|2022-03-07 17:54:20|1201|1200.3|1201.3|1199.5|1201.8|1200.3|1201|1199.3|14
1646675670000|2022-03-07 17:54:30|1201|1199.3|1201.3|1199.5|1201.5|1199.5|1201|1199.3|5
1646675680000|2022-03-07 17:54:40|1201|1199.3|1200.3|1198.5|1201|1199.3|1200.3|1198.5|7
1646675690000|2022-03-07 17:54:50|1200.5|1198.8|1201|1199.3|1201|1199.3|1200.5|1198.3|3
1646675700000|2022-03-07 17:55:00|1201.8|1199.8|1202|1200.3|1202.3|1200.8|1201.8|1199.8|2
1646675710000|2022-03-07 17:55:10|1201.3|1200.5|1201.3|1199.5|1201.3|1200.5|1201.3|1199.5|7
1646675720000|2022-03-07 17:55:20|1201.5|1199.8|1202|1200.3|1202|1200.3|1201.3|1199.3|8
1646675730000|2022-03-07 17:55:30|1202.5|1200.5|1203|1201|1203|1201|1202.5|1200.3|3
1646675740000|2022-03-07 17:55:40|1203.8|1201.3|1203.3|1201.3|1204|1202|1203|1201|1
1646675750000|2022-03-07 17:55:50|1203|1201.5|1203|1201.3|1203.3|1201.5|1203|1201|1
1646675760000|2022-03-07 17:56:00|1202.8|1200.8|1203.3|1201.5|1203.3|1201.8|1202.5|1200.8|10
1646675770000|2022-03-07 17:56:10|1203.5|1201.8|1203.5|1201.8|1203.5|1201.8|1202.8|1201|7
1646675780000|2022-03-07 17:56:20|1203.3|1201.5|1204|1202.5|1204|1202.5|1203.3|1201.5|0
1646675790000|2022-03-07 17:56:30|1204.3|1201.8|1204|1202.3|1204.3|1202.5|1203.8|1201.8|0
1646675800000|2022-03-07 17:56:40|1204.3|1202.5|1204|1202|1204.3|1202.5|1204|1202|18
1646675810000|2022-03-07 17:56:50|1203.8|1202.5|1205.3|1203.5|1205.5|1203.5|1203.8|1202.5|6
1646675820000|2022-03-07 17:57:00|1205.5|1203.8|1203|1201.3|1205.5|1203.8|1203|1201|129
1646675830000|2022-03-07 17:57:10|1203.5|1201.5|1203.8|1202.3|1203.8|1202.5|1203.3|1201.3|4
1646675840000|2022-03-07 17:57:20|1204|1202|1204.5|1203|1204.5|1203|1203.8|1202|2
1646675850000|2022-03-07 17:57:30|1205.5|1203.8|1204.5|1203|1205.5|1203.8|1204.5|1202.8|11
1646675860000|2022-03-07 17:57:40|1205|1202.5|1205|1203.3|1205|1203.5|1204.3|1202.5|4
1646675870000|2022-03-07 17:57:50|1204.5|1203|1204.5|1203|1205|1203.3|1204.3|1202.8|2
1646675880000|2022-03-07 17:58:00|1204.3|1203.3|1204.3|1202.5|1204.3|1203.3|1203.5|1202|8
1646675890000|2022-03-07 17:58:10||1202.8||1203||1203||1202.8|5
1646675900000|2022-03-07 17:58:20|1205.8|1204|1205.8|1204.3|1206.5|1204.8|1205.5|1204|20
1646675910000|2022-03-07 17:58:30|1206|1204.5|1207.3|1205.8|1207.8|1206|1206|1204.3|18
1646675920000|2022-03-07 17:58:40|1207.5|1205.5|1206.5|1205|1207.5|1205.8|1206.3|1204.5|4
1646675930000|2022-03-07 17:58:50|1206.8|1205.3|1206.5|1204.8|1207.3|1205.3|1206.5|1204.8|4
1646675940000|2022-03-07 17:59:00|1206.3|1204.5|1205.8|1204|1206.3|1204.5|1204.8|1203.3|3
1646675950000|2022-03-07 17:59:10|1206.3|1204.3|1205.3|1203.5|1206.3|1204.3|1205.3|1203.5|61
1646675960000|2022-03-07 17:59:20|1206|1203.8|1206.5|1204.5|1206.5|1204.8|1205.8|1203.8|25
1646675970000|2022-03-07 17:59:30|1206.3|1204.3|1206.8|1205|1207.3|1205.8|1205.8|1204.3|1
1646675980000|2022-03-07 17:59:40|1207|1205.3|1207.3|1205.3|1207.3|1205.8|1206.8|1205|34
1646675990000|2022-03-07 17:59:50|1207.5|1205.5|1205|1203.3|1207.5|1205.8|1204.8|1202.8|13
1646676000000|2022-03-07 18:00:00|1204.5|1203.5|1203.5|1201.8|1204.5|1203.5|1203.5|1201.8|3
1646676010000|2022-03-07 18:00:10|1203.3|1201.3|1203.5|1201.8|1204|1201.8|1202.8|1201.3|4
1646676020000|2022-03-07 18:00:20|1203.3|1202|1203.3|1201.5|1203.3|1202|1203.3|1201.5|2
1646676030000|2022-03-07 18:00:30|1203|1201.3|1203.3|1201.5|1203.3|1201.5|1202.5|1201|4
1646676040000|2022-03-07 18:00:40|1204.3|1201.8|1204.3|1202.5|1204.5|1202.5|1204.3|1201.8|2
1646676050000|2022-03-07 18:00:50|1204.5|1203.3|1205|1203.5|1205|1203.5|1204.3|1202.5|15
1646676060000|2022-03-07 18:01:00|1205.5|1203.3|1206.5|1204.5|1206.5|1204.5|1205|1203.3|1
1646676070000|2022-03-07 18:01:10|1206|1205|1205.8|1204.5|1206.5|1205|1205.8|1204|17
1646676080000|2022-03-07 18:01:20|1206|1204.3|1206|1204.5|1206.3|1204.8|1205.8|1204.3|7
1646676090000|2022-03-07 18:01:30|1206.5|1204.8|1206|1204|1206.5|1204.8|1205.5|1204|15
1646676100000|2022-03-07 18:01:40|1206.3|1204.3|1207.3|1205.8|1207.5|1205.8|1206.3|1204.3|48
1646676110000|2022-03-07 18:01:50|1207.8|1206.3|1206.8|1205.3|1207.8|1206.3|1206.8|1205|5
1646676120000|2022-03-07 18:02:00|1206.5|1205|1206.8|1205|1207.5|1205.8|1206.5|1205|9
1646676130000|2022-03-07 18:02:10|1206.3|1204.8|1206|1204.3|1206.5|1204.8|1205.3|1203.8|28
1646676140000|2022-03-07 18:02:20|1206.3|1204.5|1206.3|1204.8|1206.3|1204.8|1206.3|1204|0
1646676150000|2022-03-07 18:02:30|1206|1204.3|1207.5|1205.8|1207.5|1205.8|1206|1204.3|2
1646676160000|2022-03-07 18:02:40|1207.8|1206|1208.8|1207.3|1209|1207.3|1207.3|1205.8|13
1646676170000|2022-03-07 18:02:50|1208.5|1206.8|1208.3|1205.8|1208.5|1206.8|1208.3|1205.8|2
1646676180000|2022-03-07 18:03:00|1208|1206|1208.3|1206.5|1208.5|1206.8|1207.8|1205.8|0
1646676190000|2022-03-07 18:03:10|1208.5|1206.3|1208|1206.3|1208.5|1206.5|1207.5|1205.8|30
1646676200000|2022-03-07 18:03:20|1207.8|1206|1207.8|1205.8|1208|1206.5|1207.5|1205.8|37
1646676210000|2022-03-07 18:03:30|1207.3|1206|1209.5|1207.3|1209.5|1207.5|1207.3|1205.5|11
1646676220000|2022-03-07 18:03:40|1209.8|1207.5|1210.3|1208.3|1210.5|1208.8|1209.5|1207.3|4
1646676230000|2022-03-07 18:03:50|1210|1207.8|1209.5|1207.5|1210|1208|1209.5|1207.5|1
1646676240000|2022-03-07 18:04:00|1209|1207.8|1209.5|1207.8|1209.5|1208|1209|1207.5|5
1646676250000|2022-03-07 18:04:10|1209.3|1207.5|1209|1207.3|1209.3|1208|1209|1207.3|0
1646676260000|2022-03-07 18:04:20|1209.3|1207.5|1209|1207.5|1209.5|1207.8|1209|1207|4
1646676270000|2022-03-07 18:04:30|1209.3|1207.8|1209.3|1207.5|1209.5|1208|1209.3|1207.5|0
1646676280000|2022-03-07 18:04:40|1210|1208|1209.8|1208.3|1210|1208.3|1209.5|1208|4
1646676290000|2022-03-07 18:04:50|1209.5|1208|1210.5|1208.5|1210.5|1208.8|1209.5|1208|11
1646676300000|2022-03-07 18:05:00||1208.8||1208.8||1209||1208.8|14
1646676310000|2022-03-07 18:05:10|1211.3|1209|1211|1209|1211.3|1209.8|1210.8|1209|12
1646676320000|2022-03-07 18:05:20|1210.8|1208.8|1211|1208.8|1211|1209.3|1210.8|1208.8|0
1646676330000|2022-03-07 18:05:30|1210|1209|1209.5|1208|1210.5|1209.5|1209.5|1208|5
1646676340000|2022-03-07 18:05:40|1209|1207.8|1210|1208.3|1210|1208.3|1208.8|1207.3|3
1646676350000|2022-03-07 18:05:50||1208||1208||1208.3||1208|0
1646676360000|2022-03-07 18:06:00|1209.5|1208.3|1209.8|1208|1209.8|1208.3|1209.5|1207.8|0
1646676370000|2022-03-07 18:06:10|1209.5|1207.8|1209|1207|1209.5|1208|1209|1207|3
1646676380000|2022-03-07 18:06:20|1208.8|1207.3|1208.5|1206.8|1208.8|1207.3|1208.5|1206.5|4
1646676390000|2022-03-07 18:06:30|1209|1207|1209|1207.3|1209|1207.3|1208.5|1206.8|7
1646676400000|2022-03-07 18:06:40|1208.8||1209||1209||1208.8||1
1646676410000|2022-03-07 18:06:50|1209.5|1208|1210.3|1208.5|1210.3|1208.8|1209.5|1208|5
1646676420000|2022-03-07 18:07:00|1210|1208.8|1209.8|1208|1210|1208.8|1209.3|1207.3|16
1646676430000|2022-03-07 18:07:10|1209.3|1207.5|1209.5|1207.8|1209.5|1208|1209.3|1207.3|9
1646676440000|2022-03-07 18:07:20|1209.3|1208|1208.3|1206.3|1209.3|1208|1208.3|1206.3|5
1646676450000|2022-03-07 18:07:30||1206.5||1206.5||1206.8||1206.3|0
1646676460000|2022-03-07 18:07:40|1207.3|1206.8|1207|1205|1207.3|1206.8|1207|1205|10
1646676470000|2022-03-07 18:07:50|1207.3|1205.3|1207.8|1206|1207.8|1206.3|1207.3|1205.3|1
1646676480000|2022-03-07 18:08:00|1207.5|1205.8|1207.5|1205.8|1207.8|1205.8|1207.5|1205.8|0
1646676490000|2022-03-07 18:08:10|1207.8|1205.3|1207|1205.3|1207.8|1205.3|1207|1205.3|3
1646676500000|2022-03-07 18:08:20|1207.8|1205.5|1207.3|1206|1207.8|1206|1207.3|1205.5|10
1646676510000|2022-03-07 18:08:30|1207.8||1207.5||1207.8||1207.3||26
1646676520000|2022-03-07 18:08:40|||||||||1
1646676530000|2022-03-07 18:08:50|1207.8|1206.3|1208.3|1206.5|1208.3|1206.5|1207.8|1206.3|4
1646676540000|2022-03-07 18:09:00|1208.5|1206.8|1208.5|1206.8|1208.8|1207|1208.5|1206.8|9
1646676550000|2022-03-07 18:09:10|1209|1207.5|1209.5|1207.5|1209.5|1207.5|1209|1207.5|3
1646676560000|2022-03-07 18:09:20|1209||1209.3||1209.5||1209||2
1646676570000|2022-03-07 18:09:30|1209.5||1209.5||1209.5||1209.5||0
1646676580000|2022-03-07 18:09:40|1209.8|1208.3|1210|1208.3|1210.3|1208.8|1209.8|1208.3|4
1646676600000|2022-03-07 18:10:00|1209.8|1209|1210.5|1209|1211|1209.3|1209.8|1209|41
1646676610000|2022-03-07 18:10:10|1210.3|1209.3|1210.8|1209|1211|1209.3|1210.3|1209|17
1646676620000|2022-03-07 18:10:20|1210.3|1209.3|1210.8|1209|1211.3|1209.5|1210.3|1209|53
1646676630000|2022-03-07 18:10:30|1210.5||1210.8||1210.8||1210.5||10
1646676640000|2022-03-07 18:10:40|1211|1209.3|1211.3|1209.8|1211.3|1209.8|1210.8|1209|6
1646676650000|2022-03-07 18:10:50|1211|1209.3|1211.5|1209.8|1211.5|1209.8|1210.8|1209.3|6
1646676660000|2022-03-07 18:11:00|1212|1210.5|1212.3|1210.8|1212.3|1210.8|1212|1210.5|18
1646676670000|2022-03-07 18:11:10|1212.5|1211|1212.3|1210.5|1212.5|1211|1211.5|1209.8|15
1646676690000|2022-03-07 18:11:30|1212.5|1210.8|1213.3|1211.5|1213.3|1211.8|1212.5|1210.8|1
1646676700000|2022-03-07 18:11:40|1213|1211|1212.3|1210.5|1213|1211|1212.3|1210.5|4
1646676710000|2022-03-07 18:11:50|1211.3|1209.8|1212|1210.5|1212.3|1210.5|1211|1209.8|5
1646676720000|2022-03-07 18:12:00|1212.3|1210.3|1212|1210.3|1212.5|1211|1211.5|1210|5
1646676730000|2022-03-07 18:12:10|1212.3|1210.5|1212.8|1211.3|1213|1211.3|1212.3|1210.5|6
1646676740000|2022-03-07 18:12:20|1213|1211.8|1213.3|1211.8|1213.3|1212|1212.8|1211.8|10
1646676750000|2022-03-07 18:12:30|1213.8|1212.3|1213.3|1211.8|1214|1212.3|1213.3|1211.8|15
1646676760000|2022-03-07 18:12:40|1212.8|1211.3|1212.5|1210.8|1213|1211.3|1212.5|1210.8|4
1646676770000|2022-03-07 18:12:50|1212.3|1211|1211|1209.5|1212.3|1211|1211|1209.5|7
1646676780000|2022-03-07 18:13:00|1211.3|1209.8|1212|1210|1212.3|1210.8|1210.8|1209.3|6
1646676790000|2022-03-07 18:13:10|1211.5|1210.3|1212.8|1210.8|1212.8|1210.8|1211.5|1210.3|7
1646676800000|2022-03-07 18:13:20|1212.5|1210.5|1211.3|1210|1212.5|1210.5|1211.3|1209.8|5
1646676810000|2022-03-07 18:13:30|1210.8|1209.5|1210.8|1209|1210.8|1209.8|1210.5|1209|3
1646676820000|2022-03-07 18:13:40|1211|1209.5|1210.5|1209.3|1212|1210.3|1210.5|1209|6
1646676830000|2022-03-07 18:13:50|1210.3|1209|1210|1208.5|1210.3|1209|1209.8|1208|11
1646676840000|2022-03-07 18:14:00|1209.8|1208.3|1209.8|1208.3|1210.3|1208.8|1209.3|1208|7
1646676850000|2022-03-07 18:14:10|1209.5|1207.8|1208|1206.3|1209.5|1207.8|1207.8|1206|11
1646676860000|2022-03-07 18:14:20|1208.3|1206.5|1208.5|1206.8|1208.8|1206.8|1207.8|1206.3|2
1646676870000|2022-03-07 18:14:30|1207.8|1206.3|1207.5|1206|1208.3|1206.8|1207.3|1206|7
1646676880000|2022-03-07 18:14:40|1207.3|1205.8|1207|1205.8|1207.3|1206|1207|1205.8|3
1646676890000|2022-03-07 18:14:50|1207.3|1205.5|1208.3|1206.5|1208.3|1206.5|1207.3|1205.5|7
1646676900000|2022-03-07 18:15:00|1208|1206.3|1205.5|1203.8|1208.3|1206.5|1205.5|1203.8|42
1646676910000|2022-03-07 18:15:10|1205.8|1204|1206|1204.3|1206.3|1204.5|1205.5|1203.8|9
1646676920000|2022-03-07 18:15:20|1206.3|1204.5|1206|1204.5|1206.5|1204.8|1205.8|1204|5
1646676930000|2022-03-07 18:15:30|1206.3|1205|1206.5|1205|1206.5|1205|1206|1204.8|30
1646676940000|2022-03-07 18:15:40|1206.8|1205.3|1208|1206.3|1209|1207.3|1206.5|1205|27
1646676950000|2022-03-07 18:15:50|1208.5|1206.5|1208.5|1207|1208.5|1207|1208.3|1206.5|11
1646676960000|2022-03-07 18:16:00|1208.3|1206.5|1208|1206.5|1209|1207|1208|1206.5|8
1646676970000|2022-03-07 18:16:10|1208.5|1207|1208.8|1207.5|1208.8|1207.5|1208.5|1207|4
1646676980000|2022-03-07 18:16:20|1209.3|1207.8|1208.8|1206.8|1209.5|1208|1208.5|1206.8|6
1646676990000|2022-03-07 18:16:30|1209.3|1207.3|1208.5|1207|1209.3|1207.5|1208.5|1207|12
1646677000000|2022-03-07 18:16:40|1208.8|1206.5|1207.5|1206|1208.8|1206.8|1207.5|1206|5
1646677010000|2022-03-07 18:16:50|1207.3|1206.3|1207.3|1205.8|1208|1206.3|1206.8|1205.3|19
1646677020000|2022-03-07 18:17:00|1207.5|1206|1208|1206.3|1208|1206.3|1207|1205.5|6
1646677030000|2022-03-07 18:17:10|1207.8|1206.5|1207.8|1206.3|1208.5|1206.8|1207|1205.5|8
1646677040000|2022-03-07 18:17:20|1208.3|1206.5|1207.8|1206.3|1208.5|1206.8|1207.8|1205.8|8
1646677050000|2022-03-07 18:17:30|1207|1206|1207.3|1205.5|1207.5|1206.3|1207|1205.5|59
1646677060000|2022-03-07 18:17:40||1205.8||1205.5||1205.8||1205.5|1
1646677070000|2022-03-07 18:17:50|1207|1205.8|1207|1205.5|1207.8|1206|1207|1205.5|5
1646677080000|2022-03-07 18:18:00|1207.3|1205.8|1206|1204.3|1207.3|1205.8|1205.8|1204.3|25
1646677090000|2022-03-07 18:18:10|1205.5|1204.5|1205.8|1204|1205.8|1204.5|1205|1203.5|13
1646677100000|2022-03-07 18:18:20|1206|1204.3|1205|1203.3|1206|1204.5|1205|1203.3|6
1646677110000|2022-03-07 18:18:30|1205.3|1203.5|1206|1204.3|1206|1204.3|1204.5|1203.3|16
1646677120000|2022-03-07 18:18:40|1205.5|1203.8|1206|1204.5|1206|1204.5|1205.3|1203.8|10
1646677130000|2022-03-07 18:18:50|1206.3|1204.8|1206.3|1204.3|1206.3|1204.8|1206|1204.3|7
1646677140000|2022-03-07 18:19:00|1205.8|1204|1205.3|1203.3|1205.8|1204.3|1205|1203|5
1646677150000|2022-03-07 18:19:10|1205|1204.3|1204.3|1203|1206|1204.3|1204.3|1202.8|26
1646677160000|2022-03-07 18:19:20|1203.8|1202.8|1203|1201.8|1203.8|1202.8|1203|1201.5|15
1646677170000|2022-03-07 18:19:30|1203.3|1201.5|1203.3|1201.5|1203.5|1201.8|1203|1201.3|5
1646677180000|2022-03-07 18:19:40|1203.5|1201.8|1204|1202.5|1204|1202.5|1203.5|1201.8|11
1646677190000|2022-03-07 18:19:50|1204.3|1202.8|1205.3|1203.5|1205.5|1204|1204|1202.8|11
1646677200000|2022-03-07 18:20:00|1205.5|1203.8|1206.5|1205|1206.5|1205|1205.3|1203.8|8
1646677210000|2022-03-07 18:20:10|1206.3|1204.8|1206.8|1205|1206.8|1205.3|1206.3|1204.5|2
1646677220000|2022-03-07 18:20:20|1207|1204.8|1207|1205.3|1207|1205.3|1206.8|1204.8|1
1646677230000|2022-03-07 18:20:30|1207.5|1205.5|1207.5|1205.8|1207.8|1205.8|1207.5|1205.5|8
1646677240000|2022-03-07 18:20:40|1207|1205.5|1207.5|1205.5|1207.5|1205.8|1207|1205.3|8
1646677250000|2022-03-07 18:20:50|1207.3|1205.8|1208|1206.5|1208.3|1206.5|1207.3|1205.8|9
1646677260000|2022-03-07 18:21:00|1207.5|1206.3|1207.3|1205.5|1208|1206.3|1207|1205.5|7
1646677270000|2022-03-07 18:21:10|1207|1205.8|1207.5|1205.8|1207.5|1206|1207|1205.5|0
1646677280000|2022-03-07 18:21:20|1207.8|1206|1208|1206.3|1208|1206.5|1207.5|1205.8|4
1646677290000|2022-03-07 18:21:30|1207.8|1206|1207.8|1206.3|1207.8|1206.3|1207|1205.5|3
1646677300000|2022-03-07 18:21:40|1208|1206.8|1208.3|1206.8|1208.8|1207|1208|1206.5|2
1646677310000|2022-03-07 18:21:50|1208.5|1207.3|1208.5|1206.8|1208.5|1207.3|1208.3|1206.8|2
1646677320000|2022-03-07 18:22:00|1209.3|1207|1208.8|1206.8|1209.5|1208|1208.3|1206.8|27
1646677330000|2022-03-07 18:22:10|1208.5|1207.5|1209|1207.5|1209|1207.5|1208.3|1207.5|10
1646677340000|2022-03-07 18:22:20|1209.3|1207.8|1209|1207.5|1209.3|1207.8|1209|1206.8|3
1646677350000|2022-03-07 18:22:30|1209.3|1207.8|1209.3|1207.8|1209.8|1208|1209|1207.5|10
1646677360000|2022-03-07 18:22:40|1209.5|1207.5|1209.3|1207.5|1209.5|1207.8|1209.3|1207.5|4
1646677370000|2022-03-07 18:22:50|1209.8|1208|1209.5|1207.8|1209.8|1208|1209.5|1207.8|3
1646677380000|2022-03-07 18:23:00|1209.3|1207.5|1209.3|1207.5|1209.3|1207.8|1209.3|1207.5|3
1646677390000|2022-03-07 18:23:10|1209|1206.8|1208.5|1206.8|1209|1206.8|1208.3|1206.8|16
1646677400000|2022-03-07 18:23:20|1208.8|1207|1209|1207.3|1209.3|1207.8|1208.8|1207|17
1646677410000|2022-03-07 18:23:30||1207.5||1207.8||1207.8||1207.3|0
1646677420000|2022-03-07 18:23:40|1209.3|1207.3|1209|1207.5|1209.3|1207.5|1208.5|1207|9
1646677430000|2022-03-07 18:23:50|1209.5|1207.8|1208.8|1207|1209.5|1207.8|1208.8|1207|22
1646677440000|2022-03-07 18:24:00|1209|1207.3|1208.5|1206.8|1209|1207.3|1208.3|1206.8|0
1646677450000|2022-03-07 18:24:10|1208.8|1207|1208.5|1206.8|1209|1207.3|1208.3|1206.8|2
1646677460000|2022-03-07 18:24:20|1208.8|1207|1209.8|1208|1209.8|1208|1208.5|1206.8|12
1646677470000|2022-03-07 18:24:30|1210|1208.5|1210|1208.5|1210.3|1208.5|1209.8|1208|4
1646677480000|2022-03-07 18:24:40|1210.8|1208.3|1211|1209.5|1211.5|1209.8|1210.5|1208|7
1646677490000|2022-03-07 18:24:50|1211.3|1209.8|1210.8|1209|1211.5|1209.8|1210.3|1208.5|3
1646677500000|2022-03-07 18:25:00|1211|1208.8|1211|1209|1211|1209|1210.5|1208.8|0
1646677510000|2022-03-07 18:25:10|1210.8|1208.8|1210.5|1208.8|1211|1209.3|1210.3|1208.8|3
1646677520000|2022-03-07 18:25:20|1210.8|1209|1210.3|1208.8|1210.8|1209|1210.3|1208.8|0
1646677530000|2022-03-07 18:25:30|1210.5|1209|1210.5|1209|1211|1209|1210.3|1208.8|6
1646677540000|2022-03-07 18:25:40|1210.8|1209.3|1210.5|1208.8|1210.8|1209.3|1210.3|1208.8|2
1646677550000|2022-03-07 18:25:50|1210.8|1209|1210.8|1209|1210.8|1209.5|1210.5|1209|2
1646677560000|2022-03-07 18:26:00|1211|1209.5|1211|1209.3|1211.5|1210|1211|1209.3|7
1646677570000|2022-03-07 18:26:10|1210.5|1209|1209.3|1207.5|1211.3|1209.3|1209|1207.5|13
1646677580000|2022-03-07 18:26:20|1209.5|1207.8|1209.8|1208|1209.8|1208|1209.3|1207.5|4
1646677590000|2022-03-07 18:26:30|1210|1208.3|1210.5|1209|1210.8|1209|1210|1208.3|2
1646677600000|2022-03-07 18:26:40|1210.8|1208.8|1210.8|1209|1210.8|1209|1210.5|1208.8|2
1646677610000|2022-03-07 18:26:50|1211.5|1209.5|1211|1209.3|1211.5|1209.5|1211|1209|7
1646677620000|2022-03-07 18:27:00|1211.3|1209.5|1210.8|1208.8|1211.5|1209.8|1210.8|1208.8|3
1646677630000|2022-03-07 18:27:10|1210.3|1209|1210|1208.5|1210.3|1209|1209.8|1208|7
1646677640000|2022-03-07 18:27:20|1209.5|1208|1209.8|1208|1209.8|1208.5|1209.5|1207.8|16
1646677650000|2022-03-07 18:27:30|1210|1208.3|1210.8|1209|1210.8|1209.3|1210|1208.3|2
1646677660000|2022-03-07 18:27:40|1210.5|1208.8|1210.5|1209|1210.8|1209|1209.5|1208|10
1646677670000|2022-03-07 18:27:50|1210.3|1208.8|1210.3|1208.8|1210.3|1208.8|1210.3|1208.5|0
1646677680000|2022-03-07 18:28:00|1209.8|1208.5|1209.5|1207.8|1209.8|1208.5|1209.5|1207.8|1
1646677690000|2022-03-07 18:28:10|1209.3|1208|1208.8|1207|1209.5|1208|1208.8|1207|8
1646677700000|2022-03-07 18:28:20|1208.5|1207.3|1208.5|1207|1209.3|1207.5|1208.5|1207|1
1646677710000|2022-03-07 18:28:30|1208.8|1207.3|1208.8|1206.8|1208.8|1207.3|1208.3|1206.8|2
1646677720000|2022-03-07 18:28:40|1209.3|1207|1209.8|1208|1209.8|1208|1209.3|1207|4
1646677730000|2022-03-07 18:28:50|1210|1208.3|1209.8|1208|1210|1208.3|1209.8|1208|5
1646677740000|2022-03-07 18:29:00|1209.5|1207.8|1209.8|1208|1209.8|1208.3|1209.3|1207.8|1
1646677750000|2022-03-07 18:29:10|1209.5|1208.8|1211.3|1209.5|1211.5|1209.5|1209.5|1208.8|12
1646677760000|2022-03-07 18:29:20|1211||1211||1211.3||1211||0
1646677770000|2022-03-07 18:29:30|1211.3|1209.8|1211|1209.3|1211.3|1209.8|1210.8|1209|2
1646677780000|2022-03-07 18:29:40|1211.3|1209.5|1211|1209|1211.8|1210|1210.3|1208.8|4
1646677790000|2022-03-07 18:29:50|1210.8||1210.8||1211||1210.8||0
1646677800000|2022-03-07 18:30:00|1211|1209.5|1210.5|1208.8|1211|1209.5|1210.3|1208.8|9
1646677810000|2022-03-07 18:30:10|1210.3|1209|1210|1208.3|1210.5|1209|1209.5|1208|2
1646677820000|2022-03-07 18:30:20|1210.3|1208|1210.3|1208.3|1210.3|1208.3|1210.3|1208|0
1646677830000|2022-03-07 18:30:30|1209.8|1208|1209.5|1208|1209.8|1208|1209.5|1208|0
1646677840000|2022-03-07 18:30:40|1209.8|1207.8|1209.5|1208|1210|1208|1209.3|1207.8|3
1646677850000|2022-03-07 18:30:50|1210|1207.8|1210|1208.5|1210.3|1208.5|1210|1207.8|2
1646677860000|2022-03-07 18:31:00|1209.8|1208.3|1209.5|1208|1209.8|1208.3|1209.5|1207.8|4
1646677870000|2022-03-07 18:31:10|1209.8|1207.8|1211|1209|1211|1209.5|1209.8|1207.8|5
1646677880000|2022-03-07 18:31:20|1210.8|1209.3|1211|1209.5|1211.3|1209.5|1210.5|1209.3|0
1646677890000|2022-03-07 18:31:30|1211.3|1209|1211|1209.3|1211.5|1209.5|1211|1209|0
1646677900000|2022-03-07 18:31:40|1210.8|1209.5|1211|1209.3|1211|1209.5|1210.8|1209.3|0
1646677910000|2022-03-07 18:31:50|1210|1208.3|1210|1208.5|1210|1208.5|1209.5|1208|14
1646677920000|2022-03-07 18:32:00|1210.5|1209|1210.8|1209|1211|1209|1210.5|1209|3
1646677930000|2022-03-07 18:32:10|1210.5||1210.5||1210.5||1210.5||0
1646677940000|2022-03-07 18:32:20|1210.3|1208.8|1210.3|1208.8|1210.3|1208.8|1210.3|1208.8|1
1646677950000|2022-03-07 18:32:30|1210.8|1209|1210.5|1208.8|1210.8|1209|1210.5|1208.8|2
1646677980000|2022-03-07 18:33:00|1210.3|1209|1210.3|1208.8|1210.5|1209|1210|1208.8|4
1646677990000|2022-03-07 18:33:10|1210.8|1209|1210.5|1208.8|1210.8|1209|1210.5|1208.8|5
1646678000000|2022-03-07 18:33:20|1210.3||1210.3||1210.3||1210.3||1
1646678010000|2022-03-07 18:33:30|1210.8|1209|1210.3|1208.5|1210.8|1209.3|1210.3|1208.5|11
1646678020000|2022-03-07 18:33:40|1210|1208.8|1210|1208.5|1210|1208.8|1210|1208.5|0
1646678040000|2022-03-07 18:34:00|1210.3||1210||1210.3||1210||1
1646678050000|2022-03-07 18:34:10|1209.8|1208|1208.5|1207|1209.8|1208|1208.3|1206.8|15
1646678060000|2022-03-07 18:34:20|1209|1207.3|1208.3|1206.8|1209|1207.5|1208.3|1206.8|4
1646678070000|2022-03-07 18:34:30|1208.8|1207|1208.5|1206.8|1208.8|1207|1208.5|1206.8|1
1646678080000|2022-03-07 18:34:40|1208.3||1208.5||1208.5||1208.3||0
1646678090000|2022-03-07 18:34:50|1208.8|1207.3|1208.8|1206.8|1208.8|1207.3|1208.5|1206.8|0
1646678100000|2022-03-07 18:35:00|1209|1207|1209|1207.8|1209.3|1207.8|1208.8|1207|11
1646678110000|2022-03-07 18:35:10||1207.5||1207.5||1207.5||1207.3|0
1646678120000|2022-03-07 18:35:20|1209.5|1208|1209.5|1208|1210|1208.3|1209.5|1208|4
1646678130000|2022-03-07 18:35:30|1209.8|1208.3|1209.8|1208.3|1209.8|1208.3|1209.5|1208.3|0
1646678140000|2022-03-07 18:35:40|1209.5|1207.8|1211|1209.3|1211|1209.3|1209.3|1207.8|6
1646678150000|2022-03-07 18:35:50|1211.3|1209.5|1211|1209|1211.3|1209.5|1210.8|1209|21
1646678160000|2022-03-07 18:36:00|1210.8|1208.8|1211.5|1210|1211.8|1210|1210.8|1208.8|4
1646678170000|2022-03-07 18:36:10|1211.8|1210.3|1213|1211.5|1213|1211.5|1211.8|1210.3|3
1646678180000|2022-03-07 18:36:20|1213.3|1210.5|1212.8|1211|1213.3|1211.5|1212.3|1210.5|8
1646678190000|2022-03-07 18:36:30|1213|1211.3|1213|1211.3|1213|1211.3|1212.5|1210.8|0
1646678200000|2022-03-07 18:36:40|1212.8|1211|1212.8|1211|1212.8|1211|1212.3|1210.5|3
1646678210000|2022-03-07 18:36:50|1212.5|1211.3|1213|1211.5|1213|1211.5|1212.5|1211.3|0
1646678220000|2022-03-07 18:37:00|1212.5|1211|1212.5|1211|1212.8|1211.3|1212.3|1210.5|0
1646678230000|2022-03-07 18:37:10|1212.8|1211.3|1212|1210.3|1213|1211.3|1212|1210.3|4
1646678240000|2022-03-07 18:37:20|1211.8|1210|1212|1210.3|1212.3|1210.8|1211.5|1210|5
1646678250000|2022-03-07 18:37:30|1212.3|1210.8|1212|1210|1212.3|1210.8|1212|1210|5
1646678260000|2022-03-07 18:37:40|1212.3|1210.3|1212.3|1210.5|1212.3|1210.5|1212.3|1210.3|0
1646678270000|2022-03-07 18:37:50|1212|1210.8|1211.8|1210|1212|1210.8|1211|1209.5|19
1646678280000|2022-03-07 18:38:00|1211.3|1209.8|1212|1210.5|1212.3|1210.8|1211.3|1209.8|27
1646678290000|2022-03-07 18:38:10|1212.3|1210.8|1212.8|1211.5|1212.8|1211.5|1212|1210.5|17
1646678300000|2022-03-07 18:38:20|1212.5|1211.3|1212.3|1211|1212.5|1211.3|1212.3|1211|24
1646678310000|2022-03-07 18:38:30|1212.5||1212.3||1212.5||1212.3||19
1646678320000|2022-03-07 18:38:40|1211.5|1210.8|1211.5|1210|1211.5|1210.8|1211.5|1210|17
1646678330000|2022-03-07 18:38:50|1211|1209.3|1210.5|1208.8|1211|1209.5|1210.3|1208.5|8
1646678340000|2022-03-07 18:39:00|1210|1208.5|1210.3|1208.8|1210.8|1209.3|1210|1208.3|26
1646678350000|2022-03-07 18:39:10|1210|1208.5|1209.8|1208|1210|1208.5|1209.3|1207.8|5
1646678360000|2022-03-07 18:39:20|1210|1208.3|1209.8|1208|1210|1208.3|1209.3|1208|17
1646678370000|2022-03-07 18:39:30|1209.5|1207.5|1209.5|1208|1209.5|1208|1208.8|1207.3|18
1646678380000|2022-03-07 18:39:40|1209.8|1207.8|1209|1207.3|1209.8|1207.8|1208.5|1206.8|15
1646678390000|2022-03-07 18:39:50|1208.5|1207|1208.5|1207|1208.8|1207.3|1208.3|1206.8|1
1646678400000|2022-03-07 18:40:00|1208.8|1207.3|1208.8|1207|1209|1207.5|1208.5|1207|12
1646678410000|2022-03-07 18:40:10|1208.5|1206.8|1208.5|1207|1208.8|1207|1208|1206.8|92
1646678420000|2022-03-07 18:40:20|1208.3|1206.8|1207.3|1205.8|1208.3|1206.8|1207.3|1205.5|17
1646678430000|2022-03-07 18:40:30|1207|1205.5|1206.8|1205.3|1207.3|1205.5|1206.8|1205.3|1
1646678440000|2022-03-07 18:40:40|1206.5|1204.8|1205.8|1204.3|1206.5|1205|1205.8|1204|63
1646678450000|2022-03-07 18:40:50|1206|1204|1205.8|1204.3|1206.3|1204.8|1205.8|1204|142
1646678460000|2022-03-07 18:41:00|1206|1204|1206.3|1205|1206.8|1205|1206|1204|65
1646678470000|2022-03-07 18:41:10|1206.8|1205.3|1207.8|1206|1208.3|1206.5|1206.8|1205.3|18
1646678480000|2022-03-07 18:41:20|1207.3|1205.8|1205.8|1204|1207.3|1205.8|1205.8|1204|5
1646678490000|2022-03-07 18:41:30|1205.5|1204.3|1205|1203.5|1205.8|1204.3|1205|1203.5|26
1646678500000|2022-03-07 18:41:40|1205.3|1203.8|1205.5|1203.8|1205.5|1203.8|1204.8|1203.8|10
1646678510000|2022-03-07 18:41:50|1205.3|1203.5|1205|1203.5|1205.3|1203.8|1204.8|1203.5|117
1646678520000|2022-03-07 18:42:00|1204.8|1203.3|1202.8|1201.3|1204.8|1203.3|1202.8|1201.3|32
1646678530000|2022-03-07 18:42:10|1202.5|1201|1200|1198.5|1202.5|1201|1200|1198.5|42
1646678540000|2022-03-07 18:42:20|1200.3|1199|1200.3|1198.5|1200.5|1199|1200|1198.5|9
1646678550000|2022-03-07 18:42:30|1201.5|1199.8|1201.3|1199.5|1201.5|1199.8|1201.3|1199.5|15
1646678560000|2022-03-07 18:42:40|1201|1199.3|1202.3|1200.3|1202.3|1200.3|1200.8|1199.3|17
1646678570000|2022-03-07 18:42:50|1202|1200.5|1202.3|1200.5|1202.3|1200.5|1201.8|1200.5|16
1646678580000|2022-03-07 18:43:00|1202.5|1200|1202|1200.3|1202.5|1200.3|1202|1200|2
1646678590000|2022-03-07 18:43:10|1202.3|1200.8|1203|1201.5|1203|1201.5|1202.3|1200.8|4
1646678600000|2022-03-07 18:43:20|1202.8|1201.3|1203|1201.5|1203|1201.5|1202.8|1201|2
1646678610000|2022-03-07 18:43:30|1203.8|1202.3|1203.3|1201.8|1204|1202.3|1203.3|1201.8|10
1646678620000|2022-03-07 18:43:40|1203|1201.3|1203|1201.3|1203|1201.5|1203|1201.3|6
1646678630000|2022-03-07 18:43:50|1202.8|1201.5|1202.8|1201|1202.8|1201.5|1202.8|1201|17
1646678640000|2022-03-07 18:44:00|1203|1200.5|1201.8|1200.3|1203|1200.5|1201.8|1200.3|0
1646678650000|2022-03-07 18:44:10|1201.5|1200|1202|1200.3|1202|1200.3|1201.5|1200|0
1646678660000|2022-03-07 18:44:20|1201.8|1200|1200.3|1198.3|1201.8|1200|1199.8|1198|26
1646678670000|2022-03-07 18:44:30|1200.5|1198.8|1200.8|1199|1201|1199.3|1200.3|1198.8|3
1646678680000|2022-03-07 18:44:40|1201|1199.3|1200.8|1199|1202|1200.3|1200.8|1199|2
1646678690000|2022-03-07 18:44:50|1201|1198.8|1201|1199.3|1201|1199.3|1200.3|1198.3|2
1646678700000|2022-03-07 18:45:00|1200.8|1199|1200.3|1198.8|1201|1199.3|1200.3|1198.8|2
1646678710000|2022-03-07 18:45:10|1201|1199|1200.8|1198.8|1201|1199.3|1200.8|1198.8|5
1646678720000|2022-03-07 18:45:20|1201|1198.3|1199.8|1197.8|1201|1198.3|1199.8|1197.8|0
1646678730000|2022-03-07 18:45:30|1199.3|1197.5|1200|1197.8|1200|1198.3|1199.3|1197.5|1
1646678740000|2022-03-07 18:45:40|1199.8|1198|1199.3|1197.5|1200|1198|1199|1197.5|0
1646678750000|2022-03-07 18:45:50|1199.8|1198|1199.5|1197.5|1199.8|1198|1199.3|1197.5|0
1646678760000|2022-03-07 18:46:00|1199.8|1197.8|1199.5|1198|1199.8|1198|1199.5|1197.8|0
1646678770000|2022-03-07 18:46:10|1199|1197.5|1197|1195.3|1199|1197.5|1196.5|1194.8|42
1646678780000|2022-03-07 18:46:20|1196.8|1195|1197.5|1195.8|1197.5|1195.8|1196.8|1194.8|7
1646678790000|2022-03-07 18:46:30|1197.3|1195.5|1196.5|1194.5|1197.3|1195.5|1196.5|1194.5|7
1646678800000|2022-03-07 18:46:40|1196.8|1194.3|1196|1194.3|1196.8|1194.5|1195.8|1194|6
1646678810000|2022-03-07 18:46:50|1196.3|1194.5|1196.5|1194.8|1196.5|1194.8|1196.3|1194.5|8
1646678820000|2022-03-07 18:47:00|1196|1194.5|1196.3|1194.8|1196.3|1194.8|1196|1194.5|4
1646678830000|2022-03-07 18:47:10|1196|1194.5|1194.8|1193|1196|1194.5|1194.5|1193|38
1646678840000|2022-03-07 18:47:20|1194.5|1192.5|1194.8|1193.5|1195.3|1193.5|1194.3|1192.5|6
1646678850000|2022-03-07 18:47:30|1195|1193|1195.3|1193.5|1195.5|1194|1194.8|1193|2
1646678860000|2022-03-07 18:47:40|1195.5|1193.8|1195.5|1193.8|1195.8|1194|1195.3|1193.5|5
1646678870000|2022-03-07 18:47:50|1195.3|1193.5|1195|1193.5|1195.5|1193.5|1195|1193.5|1
1646678880000|2022-03-07 18:48:00|1195.8|1194|1195.3|1193.5|1196.3|1194.5|1195.3|1193.5|7
1646678890000|2022-03-07 18:48:10|1195|1194|1195.8|1194|1195.8|1194|1195|1194|6
1646678900000|2022-03-07 18:48:20|1196|1194.5|1195.8|1193.8|1196.3|1194.5|1195.8|1193.8|11
1646678910000|2022-03-07 18:48:30|1196|1194|1195|1193.5|1196|1194.3|1195|1193.5|2
1646678920000|2022-03-07 18:48:40|1194.5|1193.3|1193.8|1191.8|1194.8|1193.3|1193.8|1191.8|3
1646678930000|2022-03-07 18:48:50|1194.3|1192|1194.3|1192.5|1194.5|1192.8|1194.3|1192|1
1646678940000|2022-03-07 18:49:00|1194.5|1193|1195|1193.3|1195|1193.3|1194.5|1193|1
1646678950000|2022-03-07 18:49:10|1194.8|1193|1195|1193.3|1195|1193.5|1194.8|1193|3
1646678960000|2022-03-07 18:49:20|1194.8|1193.5|1195|1193.3|1195.3|1193.5|1194.8|1193|6
1646678970000|2022-03-07 18:49:30|1194.8||1194.8||1194.8||1194.8||0
1646678980000|2022-03-07 18:49:40|1194.5|1193|1194.5|1193|1194.5|1193|1194.3|1192.8|17
1646678990000|2022-03-07 18:49:50|1194.8|1193.3|1194.8|1193|1195.3|1193.3|1194.8|1193|11
1646679000000|2022-03-07 18:50:00|1195|1193.3|1194.8|1193.3|1195|1193.3|1194.8|1193.3|8
1646679010000|2022-03-07 18:50:10|1195|1193.5|1194.8|1193|1195.5|1193.8|1194.8|1193|5
1646679020000|2022-03-07 18:50:20|1194.5|1192.8|1195|1193|1195|1193.3|1194.5|1192.8|1
1646679030000|2022-03-07 18:50:30|1194.8|1193.3|1194.8|1193|1195|1193.3|1194.8|1193|2
1646679040000|2022-03-07 18:50:40|1194.5|1192.8|1193.8|1191.8|1194.5|1192.8|1193.5|1191.8|1
1646679050000|2022-03-07 18:50:50|1193.5|1191.3|1194|1192.3|1194|1192.3|1193|1191.3|10
1646679060000|2022-03-07 18:51:00|1194.3|1192.5|1194.8|1193.3|1195|1193.3|1194.3|1192.3|1
1646679070000|2022-03-07 18:51:10|1195|1192.8|1194.5|1192.8|1195|1192.8|1194.5|1192.8|4
1646679080000|2022-03-07 18:51:20|1194.8|1193.3|1195|1193.3|1195.3|1193.3|1194.8|1193.3|5
1646679090000|2022-03-07 18:51:30|1195.3|1193.5|1195.5|1194|1196|1194|1195|1193.5|9
1646679100000|2022-03-07 18:51:40|1195.3|1193.8|1195.3|1193.5|1195.5|1193.8|1195|1193.5|2
1646679110000|2022-03-07 18:51:50|1195.5|1193.8|1195.5|1193.8|1195.5|1193.8|1195.3|1193.8|0
1646679120000|2022-03-07 18:52:00|1196.3|1194|1196.5|1194.8|1196.5|1194.8|1196.3|1194|9
1646679140000|2022-03-07 18:52:20|1197|1194.5|1196.3|1194.5|1197|1194.8|1196.3|1194.5|5
1646679160000|2022-03-07 18:52:40|1196.8|1194.8|1196.8|1194.8|1196.8|1194.8|1196.8|1194.8|2
1646679180000|2022-03-07 18:53:00||1195||1194.8||1195||1194.8|2
1646679190000|2022-03-07 18:53:10||1195||1194.8||1195||1194.8|0
1646679200000|2022-03-07 18:53:20|1197.3|1195|1197.8|1196|1198|1196.5|1197.3|1195|27
1646679210000|2022-03-07 18:53:30||1196.3||1195.8||1196.3||1195.8|2
1646679220000|2022-03-07 18:53:40|1197.5|1196|1197.5|1195.8|1197.8|1196.3|1197.5|1195.8|8
1646679230000|2022-03-07 18:53:50|1197.3|1195.5|1197.3|1195.3|1197.3|1195.5|1197.3|1195.3|0
1646679240000|2022-03-07 18:54:00|1196.8|1195.5|1197.3|1195.8|1197.3|1195.8|1196.8|1195.5|6
1646679250000|2022-03-07 18:54:10|1197|1195.3|1197|1195.3|1197|1195.3|1196.8|1195.3|0
1646679270000|2022-03-07 18:54:30|1196.5|1194.8|1196.5|1195|1196.5|1195|1196.5|1194.8|9
1646679280000|2022-03-07 18:54:40||1194.8||1194.8||1195||1194.8|8
1646679290000|2022-03-07 18:54:50||1194.3||1194.3||1194.5||1194|4
1646679300000|2022-03-07 18:55:00|1195.5|1194|1195.5|1194|1195.5|1194.8|1195.5|1194|0
1646679310000|2022-03-07 18:55:10||1193.8||1193.8||1193.8||1193.8|1
1646679320000|2022-03-07 18:55:20|1194.5|1193.5|1194.3|1192.5|1194.8|1193.8|1194.3|1192.5|17
1646679330000|2022-03-07 18:55:30|1194|1192.3|1192.5|1190.8|1194|1192.3|1192.5|1190.5|4
1646679340000|2022-03-07 18:55:40|1192|1191|1191.5|1190|1192|1191|1191|1189.8|19
1646679350000|2022-03-07 18:55:50|1191.8|1189.8|1191.5|1189.8|1192|1190.3|1191.5|1189.8|19
1646679360000|2022-03-07 18:56:00|1191.3|1190|1190.3|1188.8|1191.3|1190|1190.3|1188.5|18
1646679370000|2022-03-07 18:56:10|1190.8|1188.5|1189|1187|1190.8|1189|1189|1187|11
1646679380000|2022-03-07 18:56:20|1188.8|1187.3|1190.3|1188.3|1190.8|1188.3|1188.8|1186.8|19
1646679390000|2022-03-07 18:56:30||1188.5||1188.3||1188.5||1188.3|3
1646679400000|2022-03-07 18:56:40|1190||1190.3||1190.3||1189.8||2
1646679410000|2022-03-07 18:56:50|1189.8|1188|1189|1187.5|1189.8|1188|1189|1187.5|20
1646679420000|2022-03-07 18:57:00|1189.3|1187.8|1189.3|1187|1189.3|1187.8|1189.3|1187|4
1646679430000|2022-03-07 18:57:10|1189|1186.8|1189|1186.8|1189|1186.8|1189|1186.8|0
1646679440000|2022-03-07 18:57:20|1189.3|1187|1188.8|1187|1189.3|1187|1188.5|1186.8|1
1646679450000|2022-03-07 18:57:30|1188.5|1186.8|1187.8|1186.3|1188.5|1187|1187.8|1186|8
1646679460000|2022-03-07 18:57:40|1187.5|1186|1187.3|1185.5|1187.8|1186|1186.8|1185|25
1646679470000|2022-03-07 18:57:50|1188|1185.8|1188|1186.3|1188|1186.3|1188|1185.8|2
1646679480000|2022-03-07 18:58:00|1188.5|1186.5|1189|1187|1189.3|1187|1188.5|1186.5|6
1646679490000|2022-03-07 18:58:10|1189.3|1187.5|1189|1187|1189.3|1187.5|1189|1187|4
1646679500000|2022-03-07 18:58:20|1189.3|1187.5|1189.3|1187.3|1189.3|1187.5|1189.3|1187.3|1
1646679510000|2022-03-07 18:58:30||1187.5||1187.5||1187.5||1187.5|1
1646679520000|2022-03-07 18:58:40|1188.8|1187.8|1187.8|1186|1188.8|1187.8|1187.5|1185.5|32
1646679530000|2022-03-07 18:58:50||1185.8||1186||1186||1185.8|4
1646679540000|2022-03-07 18:59:00|1187.5|1185.8|1188.5|1186.8|1188.5|1186.8|1187.5|1185.8|5
1646679550000|2022-03-07 18:59:10|1188.8|1186.5|1188.8|1186.5|1188.8|1186.5|1188.8|1186.5|2
1646679560000|2022-03-07 18:59:20|1188.5|1186.8|1188.5|1186.8|1188.8|1187|1188.5|1186.8|0
1646679570000|2022-03-07 18:59:30|1188.8|1186.5|1187.8|1185.8|1188.8|1186.8|1187.8|1185.8|0
1646679580000|2022-03-07 18:59:40|1187.3|1185.5|1187.3|1185.5|1187.3|1185.5|1187.3|1185.5|0
1646679590000|2022-03-07 18:59:50|1188|1185.8|1188|1186.3|1188|1186.3|1188|1185.8|2
1646679600000|2022-03-07 19:00:00|1188.3|1186.5|1188|1186|1188.5|1186.5|1188|1186|7
1646679610000|2022-03-07 19:00:10|1187.5|1185.8|1187.5|1185.5|1187.5|1185.8|1187.5|1185.5|0
1646679620000|2022-03-07 19:00:20||1185.8||1185.5||1185.8||1185.5|0
1646679630000|2022-03-07 19:00:30|1187|1185.3|1187|1185.3|1187.5|1185.5|1187|1185.3|1
1646679640000|2022-03-07 19:00:40|1186.8|1185.5|1186|1184.3|1186.8|1185.5|1186|1184.3|22
1646679650000|2022-03-07 19:00:50|1185.8|1184|1184.5|1182.8|1185.8|1184|1184.3|1182.8|36
1646679660000|2022-03-07 19:01:00|1184.3|1183|1185|1183.3|1185|1183.3|1184.3|1182.8|9
1646679670000|2022-03-07 19:01:10|1184.8|1183|1185|1183.3|1185|1183.3|1184.8|1183|1
1646679680000|2022-03-07 19:01:20|1185.8|1183.5|1186.3|1184.5|1187|1185|1185.8|1183.5|5
1646679690000|2022-03-07 19:01:30|1186|1184.3|1186.8|1185.3|1186.8|1185.5|1185.8|1184.3|10
1646679700000|2022-03-07 19:01:40|1187.3|1185.8|1187.8|1185.8|1187.8|1185.8|1187.3|1185.8|5
1646679710000|2022-03-07 19:01:50|1187.3|1185.5|1188.3|1186|1188.3|1186|1187.3|1185.5|12
1646679720000|2022-03-07 19:02:00|1187.5|1186.5|1188.3|1186.5|1188.3|1186.5|1187.5|1186|5
1646679730000|2022-03-07 19:02:10|1188|1185.8|1188|1186|1188|1186|1187.8|1185.8|9
1646679750000|2022-03-07 19:02:30|1187.5|1185.8|1187.5|1185.8|1187.5|1185.8|1187.5|1185.5|3
1646679760000|2022-03-07 19:02:40|1187.3||1187.3||1187.3||1187.3||0
1646679770000|2022-03-07 19:02:50|1187|1185.5|1187|1185.5|1187|1185.8|1187|1185.5|7
1646679780000|2022-03-07 19:03:00|1187.5|1185.8|1187.8|1186|1187.8|1186|1187.3|1185.8|8
1646679790000|2022-03-07 19:03:10|1187.5|1186.5|1188.8|1187|1188.8|1187|1187.5|1186.5|3
1646679800000|2022-03-07 19:03:20|1188.3|1186.5|1188.5|1187|1188.8|1187|1188.3|1186.5|5
1646679810000|2022-03-07 19:03:30|1188.8|1186.8|1188.8|1187|1188.8|1187|1188.5|1186.8|2
1646679820000|2022-03-07 19:03:40|1189.5|1187.8|1188.8|1187.3|1189.5|1188|1188.8|1187.3|16
1646679830000|2022-03-07 19:03:50|1188.5|1187|1188.8|1187|1189|1187|1188.5|1186.8|20
1646679840000|2022-03-07 19:04:00|1189|1187.3|1188.8|1187|1189|1187.5|1188.8|1187|20
1646679850000|2022-03-07 19:04:10|1188.5|1187.3|1188.5|1187|1188.5|1187.3|1188.5|1187|7
1646679860000|2022-03-07 19:04:20|1188.3|1186.8|1188|1186|1188.3|1186.8|1188|1186|19
1646679870000|2022-03-07 19:04:30|1188.3|1186.3|1188.5|1186.8|1188.5|1187|1188.3|1186.3|16
1646679880000|2022-03-07 19:04:40|1188.3|1187|1188.5|1186.8|1188.5|1187|1188|1186.5|8
1646679890000|2022-03-07 19:04:50|1189.3|1187|1189.3|1187|1189.3|1187.5|1189.3|1187|2
1646679900000|2022-03-07 19:05:00|1188|1187.3|1189.3|1187.3|1189.3|1187.8|1188|1186|24
1646679910000|2022-03-07 19:05:10||1187.5||1187.5||1187.8||1187.3|0
1646679920000|2022-03-07 19:05:20|1189.5|1187.8|1191.5|1189.5|1191.5|1189.5|1189.5|1187.5|21
1646679930000|2022-03-07 19:05:30|1191.8|1189.8|1191.8|1189.5|1191.8|1190|1191.3|1189.5|13
1646679940000|2022-03-07 19:05:40|1191|1188.8|1190.3|1188.5|1191|1188.8|1190.3|1188.5|4
1646679950000|2022-03-07 19:05:50|1190.5|1188.8|1191.3|1189.8|1191.5|1189.8|1190.3|1188.5|10
1646679960000|2022-03-07 19:06:00||1189.5||1189.5||1189.8||1189.3|1
1646679970000|2022-03-07 19:06:10||1189.3||1189.3||1189.5||1189.3|3
1646679980000|2022-03-07 19:06:20|1190.8|1188.8|1190.3|1188.8|1190.8|1189|1190.3|1188.8|3
1646679990000|2022-03-07 19:06:30|1190|1188.5|1190|1188.3|1190|1188.8|1190|1188.3|8
1646680000000|2022-03-07 19:06:40|1190.5|1188.5|1191.3|1189.5|1191.3|1189.5|1190.3|1188.3|22
1646680010000|2022-03-07 19:06:50||1189.8||1189||1189.8||1189|5
1646680020000|2022-03-07 19:07:00|1190.8|1189.3|1190.8|1188.8|1190.8|1189.3|1190.8|1188.8|0
1646680030000|2022-03-07 19:07:10||1188.5||1189||1189||1188.5|2
1646680040000|2022-03-07 19:07:20|1190.5|1188.8|1190.5|1188.8|1190.5|1188.8|1190.5|1188.5|1
1646680050000|2022-03-07 19:07:30|1190.3|1189|1190|1188.3|1190.3|1189|1190|1188.3|4
1646680060000|2022-03-07 19:07:40|1190.3|1188.5|1190|1188.5|1190.3|1188.8|1190|1188.5|50
1646680070000|2022-03-07 19:07:50|1189.5|1188.3|1189.8|1188|1189.8|1188.5|1189.5|1187.8|25
1646680080000|2022-03-07 19:08:00|1189.5|1188.3|1189.3|1187.5|1189.5|1188.3|1189.3|1187.5|19
1646680090000|2022-03-07 19:08:10|1189.5|1187.8|1189.3|1187.5|1189.5|1188|1189.3|1187.5|6
1646680100000|2022-03-07 19:08:20|1189.5|1187.8|1190.5|1188.5|1190.5|1188.8|1189.5|1187.5|10
1646680110000|2022-03-07 19:08:30||1188.8||1188.8||1189||1188.5|2
1646680120000|2022-03-07 19:08:40|1190|1188.5|1190|1188.3|1190|1188.5|1190|1188|3
1646680130000|2022-03-07 19:08:50||1188||1188||1188.3||1187.8|3
1646680140000|2022-03-07 19:09:00||1188.3||1188||1188.3||1188|0
1646680150000|2022-03-07 19:09:10|1189.5|1188.3|1189.3|1187.8|1189.5|1188.3|1189.3|1187.8|0
1646680160000|2022-03-07 19:09:20||1187.5||1187.3||1187.5||1187.3|1
1646680170000|2022-03-07 19:09:30|1188.8|1187|1188.8|1187|1188.8|1187.5|1188.8|1187|22
1646680180000|2022-03-07 19:09:40|1188.5|1186.8|1188.3|1186.5|1188.5|1186.8|1188.3|1186.5|4
1646680190000|2022-03-07 19:09:50|1188.5|1186.8|1188.8|1187|1188.8|1187.3|1188.5|1186.5|16
1646680200000|2022-03-07 19:10:00|1189.3|1187.3|1190|1187.8|1190|1188|1189.3|1187|15
1646680210000|2022-03-07 19:10:10|1189.8|1188|1189.3|1187.5|1189.8|1188|1189.3|1187.5|1
1646680220000|2022-03-07 19:10:20|1189|1187.3|1188.8|1187.3|1189|1187.5|1188.5|1187|11
1646680230000|2022-03-07 19:10:30|1188.5|1187|1188.5|1187|1188.5|1187|1188.5|1187|6
1646680240000|2022-03-07 19:10:40|1188|1186.3|1187.3|1185.8|1188|1186.5|1187.3|1185.8|18
1646680250000|2022-03-07 19:10:50||1185.5||1185.5||1185.5||1185.3|8
1646680260000|2022-03-07 19:11:00|1187|1185.3|1186.5|1185|1187|1185.5|1186.5|1184.8|12
1646680270000|2022-03-07 19:11:10|1186.3|1184.8|1186|1184.3|1186.5|1184.8|1186|1184.3|23
1646680280000|2022-03-07 19:11:20|1185.5|1184|1185.5|1183.8|1185.5|1184|1185.5|1183.8|5
1646680290000|2022-03-07 19:11:30|||||||||2
1646680300000|2022-03-07 19:11:40|1185.3|1184|1185.3|1183.8|1185.3|1184.3|1185.3|1183.8|19
1646680310000|2022-03-07 19:11:50|1186||1186||1186||1186||7
1646680320000|2022-03-07 19:12:00||1184||1184||1184||1184|2
1646680330000|2022-03-07 19:12:10||1184.3||1184||1184.3||1184|3
1646680340000|2022-03-07 19:12:20|1185.8||1185.8||1185.8||1185.8||0
1646680350000|2022-03-07 19:12:30||1184.3||1184||1184.3||1184|2
1646680360000|2022-03-07 19:12:40|1186|1184.3|1186|1184.3|1186|1184.5|1186|1184|3
1646680370000|2022-03-07 19:12:50|1186.5|1184.5|1186.5|1184.8|1186.5|1184.8|1186.5|1184.5|3
1646680380000|2022-03-07 19:13:00|1187.3|1185|1187.8|1186|1188|1186.3|1187.3|1185|9
1646680390000|2022-03-07 19:13:10|1187.3|1185.8|1187.5|1185.8|1187.8|1186|1187.3|1185.8|6
1646680400000|2022-03-07 19:13:20|1187.8|1186|1189.3|1187.5|1189.5|1187.8|1187.8|1186|14
1646680410000|2022-03-07 19:13:30||1187.8||1187.8||1187.8||1187.5|4
1646680420000|2022-03-07 19:13:40|1188.8|1187.5|1188.8|1187.3|1188.8|1187.8|1188.8|1187.3|8
1646680430000|2022-03-07 19:13:50||1187||1186.8||1187||1186.8|2
1646680440000|2022-03-07 19:14:00|1188.5|1186.5|1188.5|1186.3|1188.5|1186.5|1188.5|1186|0
1646680450000|2022-03-07 19:14:10|1188|1186|1186.5|1184.5|1188|1186|1186.5|1184.5|14
1646680460000|2022-03-07 19:14:20|1186.8|1184.8|1188|1186|1188|1186|1186.8|1184.8|13
1646680470000|2022-03-07 19:14:30||1186.5||1186||1186.5||1186|3
1646680490000|2022-03-07 19:14:50|1188.5|1186.3|1188.8|1187|1188.8|1187|1188.5|1186.3|9
1646680500000|2022-03-07 19:15:00|1189.3|1186.8|1189.3|1187.3|1189.3|1187.5|1189.3|1186.8|5
1646680510000|2022-03-07 19:15:10|1189.5|1187.5|1189.3|1187.5|1189.5|1187.8|1189.3|1187.5|2
1646680520000|2022-03-07 19:15:20||1187.3||1187.3||1187.3||1187.3|2
1646680560000|2022-03-07 19:16:00|||||||||11
1646680570000|2022-03-07 19:16:10|1189|1187.5|1189.8|1188|1190|1188.3|1189|1187.5|16
1646680580000|2022-03-07 19:16:20|1189.5|1188.3|1189.8|1188|1189.8|1188.3|1189.5|1188|9
1646680590000|2022-03-07 19:16:30|1189.5|1188.3|1190|1187.8|1190|1188.3|1189.5|1187.8|5
1646680600000|2022-03-07 19:16:40|1190.3|1188.3|1190.5|1188.3|1190.5|1188.3|1190.3|1188.3|7
1646680610000|2022-03-07 19:16:50|1191.3|1188.5|1192|1190|1192|1190|1191.3|1188.3|14
1646680620000|2022-03-07 19:17:00|1191.5|1189.8|1190.8|1188.8|1191.5|1189.8|1190.5|1188.8|5
1646680630000|2022-03-07 19:17:10|1191|1189.3|1191|1189.3|1191|1189.3|1191|1189.3|5
1646680640000|2022-03-07 19:17:20|1191.5|1189.5|1191.5|1190|1191.5|1190|1191.5|1189.5|5
1646680650000|2022-03-07 19:17:30|1191.8|1190.3|1191.5|1189.8|1192|1190.3|1191.5|1189.8|8
1646680660000|2022-03-07 19:17:40|1193|1190|1193.5|1191.5|1193.5|1191.5|1193|1190|7
1646680670000|2022-03-07 19:17:50|1193.3|1191.3|1193|1191.3|1193.5|1191.5|1193|1191.3|12
1646680680000|2022-03-07 19:18:00||1191.5||1191||1191.5||1191|10
1646680690000|2022-03-07 19:18:10|1192.5|1190.8|1192.5|1190.5|1192.5|1190.8|1192.5|1190.5|4
1646680700000|2022-03-07 19:18:20|1192.3|1190.3|1192.3|1190.5|1192.3|1190.5|1192.3|1190.3|82
1646680710000|2022-03-07 19:18:30|1192.5|1191.3|1193.3|1191.5|1193.3|1191.5|1192.3|1191.3|3
1646680720000|2022-03-07 19:18:40|1193|1190.8|1192.5|1190.8|1193|1191|1192.5|1190.5|14
1646680730000|2022-03-07 19:18:50|1193.3|1191|1193|1191.5|1193.3|1191.5|1193|1191|6
1646680740000|2022-03-07 19:19:00|1192.5|1191.3|1193|1191|1193|1191.3|1192.5|1191|1
1646680750000|2022-03-07 19:19:10|1192.5|1190.8|1192|1190.5|1192.5|1191|1192|1190.5|21
1646680760000|2022-03-07 19:19:20|1192.3|1190.3|1191.5|1190|1192.5|1190.3|1191.5|1189.8|8
1646680770000|2022-03-07 19:19:30|1191.8|1189.8|1191.5|1190|1191.8|1190|1191.5|1189.8|3
1646680780000|2022-03-07 19:19:40|1191.3|1189.8|1191.5|1189.8|1191.5|1190.3|1191.3|1189.8|11
1646680790000|2022-03-07 19:19:50|1190.8|1189.3|1190.3|1188.8|1190.8|1189.3|1190.3|1188.3|11
1646680800000|2022-03-07 19:20:00|1190.5|1188.5|1191.5|1189.8|1191.5|1189.8|1189.8|1188.5|18
1646680810000|2022-03-07 19:20:10|1191.8|1190|1191|1189.3|1191.8|1190|1191|1189.3|14
1646680820000|2022-03-07 19:20:20|1190.8|1189|1190|1188.3|1190.8|1189.3|1189.8|1188|28
1646680830000|2022-03-07 19:20:30|1190.3|1188.8|1191.3|1189.5|1191.3|1189.5|1190.3|1188.8|9
1646680840000|2022-03-07 19:20:40|1191.8|1189.8|1192.5|1190.5|1192.5|1190.5|1191.5|1189.8|11
1646680850000|2022-03-07 19:20:50||1190.8||1190.8||1190.8||1190.8|0
1646680860000|2022-03-07 19:21:00||1190.5||1190.5||1190.5||1190.3|9
1646680870000|2022-03-07 19:21:10|1192.3||1192.5||1192.5||1192.3||0
1646680890000|2022-03-07 19:21:30||1190.8||1190.8||1190.8||1190.5|3
1646680900000|2022-03-07 19:21:40|||||||||9
1646680910000|2022-03-07 19:21:50|1192.3|1190.5|1192.3|1190|1192.3|1190.5|1192.3|1190|8
1646680920000|2022-03-07 19:22:00|1191.8|1189.8|1191|1189|1191.8|1189.8|1191|1189|16
1646680930000|2022-03-07 19:22:10|1190.8|1188.8|1190.3|1188.5|1190.8|1188.8|1190.3|1188.5|2
1646680940000|2022-03-07 19:22:20|1190|1187.8|1189.8|1188.5|1190|1188.5|1189.3|1187.8|22
1646680950000|2022-03-07 19:22:30|1190|1188.3|1189.3|1187.8|1190.3|1188.5|1189.3|1187.8|17
1646680960000|2022-03-07 19:22:40|1188.8|1187.3|1188.8|1187|1188.8|1187.3|1188.3|1186.5|10
1646680970000|2022-03-07 19:22:50|1189|1187.3|1188.8|1186.8|1189|1187.3|1188.8|1186.8|1
1646680980000|2022-03-07 19:23:00|1188.5|1186.5|1188.5|1186.8|1188.5|1186.8|1188.5|1186.5|11
1646680990000|2022-03-07 19:23:10|1188|1187|1188|1186.3|1188|1187|1188|1186|7
1646681000000|2022-03-07 19:23:20|1188.3|1186|1188|1186.5|1188.3|1186.5|1188|1186|2
1646681010000|2022-03-07 19:23:30|1187.8|1186.3|1188|1186|1188|1186.3|1187.8|1186|8
1646681020000|2022-03-07 19:23:40|1187.5|1186.3|1188.8|1187.3|1188.8|1187.3|1187.5|1186|11
1646681030000|2022-03-07 19:23:50|1189|1187.5|1189.3|1187.3|1189.3|1187.8|1188.8|1187.3|3
1646681040000|2022-03-07 19:24:00|1189||1189.3||1189.3||1188.8||11
1646681050000|2022-03-07 19:24:10|1189||1189||1189.3||1188.8||1
1646681060000|2022-03-07 19:24:20|1188.8|1187.5|1188.5|1186.8|1189|1187.5|1188.3|1186.5|4
1646681070000|2022-03-07 19:24:30|1188|1186.5|1187.3|1185.5|1188.5|1186.8|1187.3|1185.5|30
1646681080000|2022-03-07 19:24:40|1187|1185.8|1187.5|1185.8|1187.5|1185.8|1186.8|1185.3|8
1646681090000|2022-03-07 19:24:50|1187.8|1186|1188|1186|1188|1186|1187.5|1185.8|2
1646681100000|2022-03-07 19:25:00|1187.8|1185.8|1188|1186|1188|1186|1187.5|1185.8|5
1646681110000|2022-03-07 19:25:10|1187.5|1185.8|1189.3|1187.3|1189.3|1187.3|1187|1185.3|25
1646681120000|2022-03-07 19:25:20|1189|1187|1189.5|1187.3|1189.5|1187.8|1189|1187|0
1646681130000|2022-03-07 19:25:30|1189.3|1187|1189.3|1187.3|1189.5|1188|1189|1187|1
1646681140000|2022-03-07 19:25:40|1189|1187|1188.8|1187.3|1189|1187.3|1188.3|1186.8|4
1646681150000|2022-03-07 19:25:50|1189.5|1187.5|1189.3|1187.5|1189.5|1187.8|1189.3|1187.5|1
1646681160000|2022-03-07 19:26:00|1189|1187.3|1188.5|1186.5|1189|1187.5|1188.3|1186.5|13
1646681170000|2022-03-07 19:26:10|1188|1186.8|1188|1186|1188.5|1186.8|1188|1185.8|3
1646681180000|2022-03-07 19:26:20|1187.8|1186.3|1186|1184.5|1187.8|1186.3|1186|1184.5|12
1646681190000|2022-03-07 19:26:30|1186.3|1184.8|1185.3|1183.8|1186.3|1184.8|1184.8|1183.3|43
1646681200000|2022-03-07 19:26:40|1185.5|1183.3|1185.8|1184.3|1185.8|1184.3|1184.8|1183.3|12
1646681210000|2022-03-07 19:26:50|1186|1184.5|1186.3|1184.5|1186.3|1184.5|1185.8|1183.8|14
1646681220000|2022-03-07 19:27:00|1186|1184.8|1186.5|1184.8|1186.5|1184.8|1185.3|1183.8|9
1646681230000|2022-03-07 19:27:10|1186.8|1185|1189|1187|1189.3|1187|1186.8|1185|9
1646681240000|2022-03-07 19:27:20|1189.3|1186.5|1188.5|1186.5|1189.3|1187|1188|1186.3|4
1646681250000|2022-03-07 19:27:30|1188.3|1187|1188.3|1186.8|1188.3|1187|1188|1186.3|15
1646681260000|2022-03-07 19:27:40|1188.5|1187|1188.8|1187|1188.8|1187|1188|1186.5|22
1646681270000|2022-03-07 19:27:50|1189.3|1187.3|1190|1188.5|1190|1188.5|1188.5|1186.8|18
1646681280000|2022-03-07 19:28:00|1190.5|1188.8|1190.8|1189|1192|1190|1190.3|1188.5|23
1646681290000|2022-03-07 19:28:10|1191|1189.5|1191.5|1189.5|1193.5|1191.5|1190.8|1189.5|98
1646681300000|2022-03-07 19:28:20|1191.3|1189.8|1190|1188.3|1191.3|1189.8|1190|1188.3|22
1646681310000|2022-03-07 19:28:30|1190.3|1188.5|1190.3|1188.3|1191|1189.3|1190|1188.3|25
1646681320000|2022-03-07 19:28:40|1190|1188.5|1189.5|1188|1190.3|1188.8|1189.5|1187.8|72
1646681330000|2022-03-07 19:28:50|1189.8|1188.3|1189.8|1188|1190|1188.3|1189|1187.5|89
1646681340000|2022-03-07 19:29:00|1189.5|1187.8|1188|1186|1189.5|1187.8|1187.5|1186|63
1646681350000|2022-03-07 19:29:10|1187.8|1186.3|1187.8|1186|1188.5|1186.5|1187.5|1186|53
1646681360000|2022-03-07 19:29:20|1188|1186.3|1186.8|1185|1188|1186.3|1186.5|1184.8|143
1646681370000|2022-03-07 19:29:30|1186.5|1184.8|1185.5|1183.8|1186.5|1184.8|1185.5|1183.8|31
1646681380000|2022-03-07 19:29:40|1185.8|1183.5|1185|1183.5|1186.3|1184.8|1185|1183.5|45
1646681390000|2022-03-07 19:29:50|1185.5|1183.8|1184.8|1183.3|1185.5|1183.8|1184.8|1183.3|160
1646681400000|2022-03-07 19:30:00|1183.8|1182.8|1180.8|1179|1183.8|1182.8|1180.8|1179|42
1646681410000|2022-03-07 19:30:10|1181.3|1179.5|1180.8|1179.3|1182|1180.3|1180.8|1179.3|23
1646681420000|2022-03-07 19:30:20|1180.3|1178.8|1181|1179.3|1181|1179.5|1180.3|1178.3|19
1646681430000|2022-03-07 19:30:30|1180.8|1178.8|1180.3|1178.5|1180.8|1179|1179.5|1178|28
1646681440000|2022-03-07 19:30:40|1180.5|1177.5|1181.8|1180|1181.8|1180|1179|1177.5|53
1646681450000|2022-03-07 19:30:50|1182.3|1180.3|1182.3|1180.5|1182.3|1180.5|1182|1180|1
1646681460000|2022-03-07 19:31:00|1182|1180.3|1182.8|1180.8|1182.8|1180.8|1182|1180.3|1
1646681470000|2022-03-07 19:31:10|1183.3|1181.8|1185.8|1183.8|1186|1184|1183.3|1181.8|13
1646681480000|2022-03-07 19:31:20|1186|1184|1185.5|1184|1186|1184.3|1185.5|1183.8|4
1646681490000|2022-03-07 19:31:30|1185.3|1183.5|1185|1183.3|1186|1184.3|1184.8|1183|8
1646681500000|2022-03-07 19:31:40|1184.8|1183|1185.8|1183.8|1186|1183.8|1184.8|1182.8|4
1646681510000|2022-03-07 19:31:50|1185.3|1183.5|1185.8|1183.8|1185.8|1183.8|1185.3|1183.5|1
1646681520000|2022-03-07 19:32:00|1186|1184|1187.3|1185.3|1187.5|1185.8|1186|1184|16
1646681530000|2022-03-07 19:32:10|1187|1185.5|1187.5|1185.8|1187.5|1185.8|1187|1185.5|3
1646681540000|2022-03-07 19:32:20|1187.3|1185.5|1187.8|1186|1187.8|1186.3|1187.3|1185.5|5
1646681550000|2022-03-07 19:32:30|1187|1185.3|1187|1185.5|1187|1185.5|1186.8|1185|4
1646681560000|2022-03-07 19:32:40|1187.3|1185.8|1187|1185.3|1187.5|1186|1186.8|1185|4
1646681570000|2022-03-07 19:32:50|1186|1184.3|1186|1183.8|1186.3|1184.8|1185.5|1183.8|25
1646681580000|2022-03-07 19:33:00|1185.8|1183.3|1185.3|1183.8|1185.8|1183.8|1185.3|1183.3|3
1646681590000|2022-03-07 19:33:10|1185.8|1183.5|1185.8|1184|1186|1184.3|1185.5|1183.5|8
1646681600000|2022-03-07 19:33:20|1186|1184.3|1187|1185.3|1187|1185.3|1185.8|1184.3|1
1646681610000|2022-03-07 19:33:30|1187.5|1185.8|1187.8|1186|1187.8|1186|1187.5|1185.8|8
1646681620000|2022-03-07 19:33:40|1188|1186.5|1189|1187.3|1189|1187.3|1188|1186.5|5
1646681630000|2022-03-07 19:33:50|1189.3|1187.5|1189.8|1188|1189.8|1188|1189.3|1187.5|10
1646681640000|2022-03-07 19:34:00|1190||1190||1190||1189.5||6
1646681650000|2022-03-07 19:34:10|1189.5|1187.8|1188.8|1187|1189.8|1188|1188.8|1187|18
1646681660000|2022-03-07 19:34:20|1189.3||1188.8||1189.3||1188.8||0
1646681670000|2022-03-07 19:34:30|1189|1186.8|1188.8|1186.8|1189|1187|1188.3|1186.8|7
1646681680000|2022-03-07 19:34:40|1188.5|1186.5|1187|1185|1188.5|1186.5|1187|1185|4
1646681690000|2022-03-07 19:34:50|1186.8|1184.8|1186|1184.3|1186.8|1184.8|1185.5|1183.8|16
1646681700000|2022-03-07 19:35:00|1185.8|1183.8|1185.8|1183.8|1185.8|1183.8|1185.8|1183.8|0
1646681720000|2022-03-07 19:35:20|1185.5||1185.8||1185.8||1185.5||0
1646681730000|2022-03-07 19:35:30|1185.5|1183.5|1185.5|1183.5|1185.8|1183.5|1185.3|1183.5|0
1646681740000|2022-03-07 19:35:40|1185|1183|1185|1183|1185.3|1183|1184.8|1183|1
1646681750000|2022-03-07 19:35:50||1183.3||1183.3||1183.3||1183.3|0
1646681760000|2022-03-07 19:36:00|1184.5|1183.5|1184.5|1182.8|1184.5|1183.5|1184.5|1182.8|6
1646681770000|2022-03-07 19:36:10|1184.3|1182.5|1184|1182.3|1184.5|1182.5|1183.8|1182.3|0
1646681780000|2022-03-07 19:36:20|1183.8|1181.8|1183.5|1181.8|1183.8|1181.8|1183.5|1181.8|1
1646681790000|2022-03-07 19:36:30||1182||1181.5||1182||1181.5|0
1646681800000|2022-03-07 19:36:40|1184|1181.8|1183.8|1182|1184|1182.3|1183.8|1181.8|9
1646681810000|2022-03-07 19:36:50||1181.8||1182||1182||1181.8|0
1646681820000|2022-03-07 19:37:00||1181.8||1182||1182||1181.8|0
1646681830000|2022-03-07 19:37:10||1182.3||1182.3||1182.3||1182.3|0
1646681840000|2022-03-07 19:37:20|1184|1181.8|1183.8|1182|1184|1182|1183.8|1181.8|2
1646681850000|2022-03-07 19:37:30|1183.5|1181.8|1183.8|1182|1183.8|1182|1183.5|1181.8|0
1646681860000|2022-03-07 19:37:40|1184.5|1182.3|1184.5|1182.8|1184.5|1182.8|1184.5|1181.8|6
1646681870000|2022-03-07 19:37:50|1184.3|1182.5|1184.5|1182.8|1184.5|1182.8|1184.3|1182.5|2
1646681880000|2022-03-07 19:38:00|1184.3|1182.5|1184|1182|1184.5|1182.8|1184|1182|1
1646681890000|2022-03-07 19:38:10|1183.8|1182.3|1183.3|1181.5|1184|1182.3|1183.3|1181.3|2
1646681900000|2022-03-07 19:38:20||1181.3||1181.5||1181.8||1181.3|1
1646681910000|2022-03-07 19:38:30||1181.8||1181.5||1181.8||1181.3|0
1646681920000|2022-03-07 19:38:40|1182.8|1181.3|1182.5|1180.8|1182.8|1181.5|1182.5|1180.8|0
1646681930000|2022-03-07 19:38:50|1182.8|1181|1183.3|1181.5|1183.3|1181.5|1182.8|1181|1
1646681940000|2022-03-07 19:39:00||1181.8||1181.8||1181.8||1181.8|0
1646681950000|2022-03-07 19:39:10|1183|1181.3|1183|1181.3|1183|1181.3|1183|1181.3|3
1646681960000|2022-03-07 19:39:20|1182.8|1180.8|1182.8|1181.3|1182.8|1181.3|1182.5|1180.8|6
1646681970000|2022-03-07 19:39:30|1183||1183||1183||1183||1
1646681980000|2022-03-07 19:39:40|1183.5|1181.5|1183.5|1181.8|1183.5|1181.8|1183.5|1181.5|3
1646681990000|2022-03-07 19:39:50||1181.5||1181.8||1181.8||1181.5|0
1646682000000|2022-03-07 19:40:00|1183.8|1182|1183.8|1182|1183.8|1182|1183.8|1182|0
1646682010000|2022-03-07 19:40:10|1183.5|1181.8|1183.8|1182|1183.8|1182|1183.5|1181.8|0
1646682020000|2022-03-07 19:40:20|1183.5|1181.8|1183.5|1181.8|1183.5|1181.8|1183.5|1181.5|37
1646682030000|2022-03-07 19:40:30|1182.8|1181.5|1182.8|1181|1182.8|1182|1182.5|1180.5|8
1646682040000|2022-03-07 19:40:40|1182.5|1180.8|1182|1180.3|1182.8|1181|1182|1180.3|1
1646682050000|2022-03-07 19:40:50|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1
1646682060000|2022-03-07 19:41:00||1180.8||1180.5||1180.8||1180.5|1
1646682070000|2022-03-07 19:41:10||1180.3||1180.8||1180.8||1180.3|0
1646682080000|2022-03-07 19:41:20|1182.8|1181|1182.5|1181|1182.8|1181|1182.5|1181|2
1646682090000|2022-03-07 19:41:30|1182.8||1182.8||1182.8||1182.5||0
1646682100000|2022-03-07 19:41:40|1183||1182.8||1183||1182.8||1
1646682110000|2022-03-07 19:41:50|1183.5|1181.5|1184|1182.3|1184|1182.3|1183.5|1181.5|3
1646682120000|2022-03-07 19:42:00|1184.5|1182.8|1185|1183|1185|1183|1184.5|1182.8|5
1646682130000|2022-03-07 19:42:10||1183.3||1183.3||1183.3||1183|2
1646682140000|2022-03-07 19:42:20|1184.8|1183|1185|1183.3|1185|1183.3|1184.8|1183|3
1646682150000|2022-03-07 19:42:30|1184.8|1183|1185|1183.3|1185|1183.3|1184.8|1183|0
1646682160000|2022-03-07 19:42:40|1184.8|1183.5|1185|1183.3|1185|1183.5|1184.8|1183.3|2
1646682170000|2022-03-07 19:42:50|1184.8|1182.8|1184.5|1182.8|1184.8|1182.8|1184.5|1182.8|0
1646682180000|2022-03-07 19:43:00|1184.8||1184.5||1184.8||1184.5||0
1646682190000|2022-03-07 19:43:10||1183||1183||1183||1182.8|0
1646682200000|2022-03-07 19:43:20|1184.8|1182.8|1184.5|1182.8|1184.8|1182.8|1184.3|1182.8|1
1646682210000|2022-03-07 19:43:30|1184.3||1184.3||1184.5||1184.3||2
1646682220000|2022-03-07 19:43:40|1183.8|1182.3|1184.3|1182.3|1184.3|1182.3|1183.8|1182|1
1646682230000|2022-03-07 19:43:50|1183.8|1181.8|1183.8|1181.8|1183.8|1182|1183.5|1181.8|4
1646682240000|2022-03-07 19:44:00|1183.5|1182|1183.5|1181.8|1183.5|1182|1183.5|1181.8|0
1646682250000|2022-03-07 19:44:10|1183|1181.5|1183|1181.3|1183.3|1181.5|1183|1181.3|2
1646682260000|2022-03-07 19:44:20|1183.3|1181.5|1183|1181.5|1183.3|1181.8|1183|1181.3|1
1646682270000|2022-03-07 19:44:30|1183.3|1181.8|1184.3|1182.5|1184.3|1182.8|1183.3|1181.5|5
1646682280000|2022-03-07 19:44:40|1184|1182.8|1184|1182.5|1184.3|1182.8|1184|1182.3|1
1646682290000|2022-03-07 19:44:50|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|0
1646682310000|2022-03-07 19:45:10|1184.5|1183|1185|1183|1185|1183|1184.5|1182.8|1
1646682320000|2022-03-07 19:45:20||1183.5||1183.3||1183.5||1183.3|0
1646682330000|2022-03-07 19:45:30||1183.5||1183.5||1183.5||1183.3|0
1646682340000|2022-03-07 19:45:40|1185.8|1183.3|1186.3|1184.5|1186.3|1184.5|1185.5|1183.3|8
1646682350000|2022-03-07 19:45:50|1186|1184.3|1186.5|1184.8|1186.5|1185|1186|1184.3|3
1646682360000|2022-03-07 19:46:00||1185||1185||1185||1185|0
1646682370000|2022-03-07 19:46:10|1186|1184.8|1186.3|1184.5|1186.5|1184.8|1186|1184.3|1
1646682380000|2022-03-07 19:46:20|1186|1184.8|1186.5|1184.5|1186.5|1184.8|1186|1184.5|1
1646682390000|2022-03-07 19:46:30|1186.3|1185|1186.8|1185|1187|1185.3|1186.3|1185|0
1646682400000|2022-03-07 19:46:40|1187|1185.5|1187.5|1185.8|1187.5|1185.8|1186.8|1185.3|2
1646682410000|2022-03-07 19:46:50|1187.8|1186|1187.8|1186.3|1187.8|1186.3|1187.8|1186|1
1646682420000|2022-03-07 19:47:00|1188|1186.5|1188.3|1186.5|1188.5|1186.8|1188|1186.5|8
1646682430000|2022-03-07 19:47:10|1188.5|1186|1188.5|1186.5|1188.8|1186.8|1187.8|1186|4
1646682440000|2022-03-07 19:47:20|1188|1186.8|1188.3|1186.5|1188.8|1186.8|1188|1186.5|0
1646682450000|2022-03-07 19:47:30|1189|1186.8|1189.3|1187.3|1189.3|1187.3|1189|1186.8|1
1646682460000|2022-03-07 19:47:40|1189|1187.5|1189.5|1187.8|1189.5|1187.8|1189|1187.5|0
1646682470000|2022-03-07 19:47:50|1189.8|1188|1189.5|1187.8|1189.8|1188|1189.5|1187.8|0
1646682480000|2022-03-07 19:48:00|1189.3|1187.3|1188.5|1187|1189.3|1187.3|1188.3|1186.5|10
1646682490000|2022-03-07 19:48:10|1188.3|1186.5|1187.5|1186|1188.3|1186.5|1187|1185|8
1646682500000|2022-03-07 19:48:20|1187.8|1185.8|1187.8|1186.3|1188|1186.3|1187.3|1185.8|2
1646682510000|2022-03-07 19:48:30|1188|1186|1188|1186.3|1188|1186.3|1187.8|1186|0
1646682520000|2022-03-07 19:48:40|1188.5|1186.8|1188.3|1186.3|1188.5|1186.8|1188.3|1186.3|5
1646682530000|2022-03-07 19:48:50|1188.5|1186.8|1188.5|1186.8|1188.5|1186.8|1188.5|1186.8|0
1646682540000|2022-03-07 19:49:00|1188.3|1186.3|1188.3|1186.3|1188.5|1186.3|1188.3|1186.3|0
1646682550000|2022-03-07 19:49:10|1188.5|1186.5|1189|1187.3|1189.3|1187.3|1188.5|1186.5|0
1646682560000|2022-03-07 19:49:20|1189.3|1187|1189.5|1187.5|1189.5|1187.5|1188.8|1187|2
1646682570000|2022-03-07 19:49:30|1189.3|1187.3|1188.8|1187|1189.3|1187.5|1188.8|1187|2
1646682580000|2022-03-07 19:49:40|1189|1187.3|1189.3|1187.5|1189.5|1187.8|1189|1187|1
1646682590000|2022-03-07 19:49:50|1189.5|1187.8|1189.5|1187.5|1189.5|1187.8|1189|1187.3|1
1646682600000|2022-03-07 19:50:00|1189.8|1187.8|1189.5|1187.8|1189.8|1188|1189.5|1187.8|5
1646682610000|2022-03-07 19:50:10|1189.8|1188|1189.8|1188|1189.8|1188|1189.8|1188|0
1646682620000|2022-03-07 19:50:20|1190.3|1188.5|1190|1188.3|1190.3|1188.5|1190|1188.3|9
1646682630000|2022-03-07 19:50:30|1190.3||1190.3||1190.3||1190||2
1646682640000|2022-03-07 19:50:40|1190|1188.5|1190.3|1188.3|1190.3|1188.5|1189.8|1188.3|4
1646682650000|2022-03-07 19:50:50|1190|1188.5|1190.5|1188.5|1190.5|1188.5|1190|1188.3|8
1646682660000|2022-03-07 19:51:00|1190||1190||1190.3||1190||1
1646682670000|2022-03-07 19:51:10|1190.3||1190||1190.3||1190||1
1646682680000|2022-03-07 19:51:20|1189.8|1188.3|1189.5|1188|1189.8|1188.3|1189.5|1188|13
1646682690000|2022-03-07 19:51:30|1189.3|1187.8|1189.3|1187.8|1189.5|1187.8|1189.3|1187.8|0
1646682700000|2022-03-07 19:51:40|1189|1187.5|1188.8|1187.3|1189.3|1187.5|1188.8|1187|4
1646682710000|2022-03-07 19:51:50|1188|1187|1187.5|1185.8|1188|1187.3|1187.3|1185.8|9
1646682720000|2022-03-07 19:52:00|1187.8|1186|1187.5|1185.8|1187.8|1186|1187.5|1185.8|0
1646682730000|2022-03-07 19:52:10|1188.8|1186|1189|1187.5|1189.3|1187.5|1188.3|1186|32
1646682740000|2022-03-07 19:52:20|1189.3|1187.3|1189.5|1187.8|1189.8|1187.8|1189|1187.3|1
1646682750000|2022-03-07 19:52:30|1189.3|1187.5|1189.3|1187.5|1189.5|1187.5|1189.3|1187.5|0
1646682760000|2022-03-07 19:52:40|1189.8|1187.8|1189.5|1187.8|1189.8|1188.3|1189.3|1187.8|2
1646682770000|2022-03-07 19:52:50|1189.8|1188|1189.8|1187.8|1189.8|1188|1189.5|1187.8|0
1646682780000|2022-03-07 19:53:00|1189.5|1187|1188.3|1186.5|1189.8|1187.3|1188.3|1186.5|1
1646682790000|2022-03-07 19:53:10|1188.5|1186.8|1187.3|1185.3|1189|1186.8|1187|1185|7
1646682800000|2022-03-07 19:53:20|1187|1185.5|1187|1185.3|1187.8|1186|1186.8|1185|5
1646682810000|2022-03-07 19:53:30|1187.8|1185.8|1187.8|1185.8|1187.8|1186|1187.8|1185.8|0
1646682820000|2022-03-07 19:53:40|1187.5|1185.3|1187.8|1185.8|1187.8|1185.8|1187|1185.3|1
1646682830000|2022-03-07 19:53:50|1188.3|1186|1188|1185.8|1188.3|1186.5|1187.8|1185.8|1
1646682840000|2022-03-07 19:54:00|1187.8|1185.5|1188.3|1186.5|1188.3|1186.5|1187|1185.3|2
1646682850000|2022-03-07 19:54:10|1188|1186|1187.3|1185.5|1188|1186.3|1187.3|1185.5|1
1646682860000|2022-03-07 19:54:20|1187.5|1186.3|1188|1186|1188.5|1186.5|1187.5|1186|1
1646682870000|2022-03-07 19:54:30|1188.3|1186.5|1188|1186|1188.3|1186.5|1188|1186|0
1646682880000|2022-03-07 19:54:40|1189.3|1186.3|1189.3|1187.3|1189.3|1187.3|1189.3|1186.3|0
1646682890000|2022-03-07 19:54:50|1188.8|1187|1189.3|1187|1189.3|1187.3|1188.8|1187|0
1646682900000|2022-03-07 19:55:00|1189|1187.3|1188.3|1186.3|1189|1187.3|1188.3|1186.3|0
1646682910000|2022-03-07 19:55:10|1188|1186|1188.3|1186|1188.3|1186.3|1188|1186|0
1646682920000|2022-03-07 19:55:20||1186.5||1186.3||1186.5||1186.3|0
1646682930000|2022-03-07 19:55:30|1188.5|1186.8|1189|1187|1189.3|1187.3|1188.5|1186.8|0
1646682960000|2022-03-07 19:56:00|1188.8||1189.3||1189.3||1188.8||0
1646682970000|2022-03-07 19:56:10|1189.5|1187.5|1189.5|1187.8|1189.5|1187.8|1189.3|1187.5|0
1646682980000|2022-03-07 19:56:20|1189.8|1188|1189.8|1188|1190|1188.3|1189.5|1188|0
1646682990000|2022-03-07 19:56:30|1190|1187.8|1189.8|1187.8|1190|1187.8|1189.5|1187.8|0
1646683000000|2022-03-07 19:56:40|1189.3|1187.5|1189.3|1187|1189.3|1187.5|1188.8|1187|2
1646683010000|2022-03-07 19:56:50|1188.8|1186.8|1188.5|1186.8|1188.8|1186.8|1188.5|1186.8|0
1646683020000|2022-03-07 19:57:00|1188.8||1188.8||1188.8||1188.8||0
1646683030000|2022-03-07 19:57:10|1189|1187|1189.3|1187|1189.3|1187|1189|1186.8|0
1646683040000|2022-03-07 19:57:20|1189|1186.8|1188|1186.3|1189|1186.8|1188|1186.3|3
1646683050000|2022-03-07 19:57:30|1186.5|1185|1186.5|1184.8|1186.5|1185|1186.3|1184.8|7
1646683060000|2022-03-07 19:57:40|1186.3|1184.5|1186.3|1184.5|1186.3|1184.5|1186.3|1184.5|0
1646683070000|2022-03-07 19:57:50|||||||||1
1646683080000|2022-03-07 19:58:00|1187|1185|1187.3|1185.3|1187.3|1185.3|1186.8|1184.8|0
1646683090000|2022-03-07 19:58:10||1185.5||1185.5||1185.5||1185.5|0
1646683100000|2022-03-07 19:58:20|1187|1185.3|1187.8|1185.8|1187.8|1186|1186.8|1184.8|3
1646683110000|2022-03-07 19:58:30|1188|1186|1188|1186.3|1188.3|1186.3|1188|1185.8|1
1646683120000|2022-03-07 19:58:40||1186.5||1186.3||1186.5||1186.3|0
1646683130000|2022-03-07 19:58:50||1186.5||1186.5||1186.5||1186.5|0
1646683140000|2022-03-07 19:59:00|1188.5|1186.8|1187.5|1185.8|1188.5|1186.8|1187.5|1185.8|4
1646683160000|2022-03-07 19:59:20|1188.5|1186.5|1188|1186|1188.5|1186.5|1188|1186|2
1646683170000|2022-03-07 19:59:30|1188.3|1186.3|1187.5|1185.8|1188.3|1186.5|1187.5|1185.8|2
1646683180000|2022-03-07 19:59:40||1185.5||1185.8||1185.8||1185.5|0
1646683210000|2022-03-07 20:00:10||1186||1185.8||1186||1185.8|1
1646683230000|2022-03-07 20:00:30|1188|1186.3|1188|1186.3|1188|1186.5|1188|1186.3|3
1646683240000|2022-03-07 20:00:40|1187.5|1185.8|1187.5|1185.8|1187.5|1185.8|1187.5|1185.8|1
1646683260000|2022-03-07 20:01:00|1188|1186|1188|1186|1188|1186|1188|1186|2
1646683270000|2022-03-07 20:01:10|1188.3|1186.5|1188.5|1186.5|1188.5|1186.5|1188.3|1186.5|3
1646683280000|2022-03-07 20:01:20|1188.8|1186.8|1189.3|1187.5|1189.3|1187.5|1188.8|1186.8|0
1646683290000|2022-03-07 20:01:30|1189.8|1187.8|1190.3|1188.5|1190.3|1188.5|1189.8|1187.8|2
1646683300000|2022-03-07 20:01:40|1190|1188.8|1190|1188.5|1190.5|1188.8|1190|1188.5|2
1646683310000|2022-03-07 20:01:50|1190.3|1188|1189.8|1188|1190.3|1188|1189.8|1188|3
1646683320000|2022-03-07 20:02:00|1189.5|1187.8|1189.3|1187|1189.5|1187.8|1189|1187|0
1646683330000|2022-03-07 20:02:10|1189|1187.8|1189|1187|1189|1187.8|1189|1187|1
1646683340000|2022-03-07 20:02:20|1189.3|1187.3|1188.8|1187|1189.3|1187.3|1188.8|1187|0
1646683350000|2022-03-07 20:02:30|1189|1186.8|1188.5|1186.8|1189|1186.8|1188.5|1186.8|2
1646683370000|2022-03-07 20:02:50|1189|1187|1189|1187|1189|1187|1189|1186.8|0
1646683380000|2022-03-07 20:03:00||1187.3||1187.3||1187.3||1187|0
1646683390000|2022-03-07 20:03:10||1187||1187||1187||1187|0
1646683400000|2022-03-07 20:03:20|1188.8|1187.3|1188.8|1187|1189|1187.3|1188.8|1187|0
1646683410000|2022-03-07 20:03:30|1189|1186.8|1189|1186.8|1189|1186.8|1189|1186.8|0
1646683420000|2022-03-07 20:03:40|1188.3|1187|1189|1187|1189|1187|1188.3|1187|0
1646683430000|2022-03-07 20:03:50||1187.3||1187||1187.3||1187|0
1646683440000|2022-03-07 20:04:00|1189.3|1187.3|1189.3|1187.8|1189.3|1187.8|1189.3|1187|0
1646683450000|2022-03-07 20:04:10||1187.5||1187.5||1187.5||1187.5|1
1646683460000|2022-03-07 20:04:20|1190|1187.8|1190.5|1188.3|1190.5|1188.5|1190|1187.8|2
1646683470000|2022-03-07 20:04:30|1190.3|1188.5|1190|1188.3|1190.5|1188.5|1190|1188.3|0
1646683480000|2022-03-07 20:04:40|1190.3|1188.8|1190|1188.3|1190.3|1188.8|1190|1188.3|1
1646683490000|2022-03-07 20:04:50|1189.8|1188.5|1189.8|1187.8|1190.5|1188.5|1189.8|1187.8|2
1646683500000|2022-03-07 20:05:00|1189.3|1187.5|1189.8|1187.8|1189.8|1187.8|1189.3|1187.5|0
1646683520000|2022-03-07 20:05:20|1189.3|1187.5|1189.3|1187.3|1189.3|1188|1188.8|1187.3|3
1646683540000|2022-03-07 20:05:40|1188.8|1187|1189.3|1187.3|1189.3|1187.3|1188.8|1187|1
1646683570000|2022-03-07 20:06:10|1189.5|1187.8|1189.8|1187.8|1189.8|1187.8|1189.5|1187.8|0
1646683580000|2022-03-07 20:06:20|1190||1190||1190||1190||0
1646683590000|2022-03-07 20:06:30|1190.3|1188|1191|1189.3|1191|1189.3|1190|1188|2
1646683600000|2022-03-07 20:06:40|1190.8|1188.8|1190.3|1188.8|1190.8|1188.8|1190|1188.5|1
1646683610000|2022-03-07 20:06:50|1190.8||1190.8||1190.8||1190.5||0
1646683620000|2022-03-07 20:07:00|1190.3|1188.5|1190.3|1188.5|1190.3|1188.5|1190.3|1188.5|0
1646683630000|2022-03-07 20:07:10|1190||1190||1190||1190||0
1646683640000|2022-03-07 20:07:20||1188.3||1188.3||1188.3||1188.3|0
1646683650000|2022-03-07 20:07:30|1190.3||1190.3||1190.3||1190.3||0
1646683660000|2022-03-07 20:07:40|1190||1190||1190||1190||0
1646683670000|2022-03-07 20:07:50|1190.3||1190||1190.3||1190||0
1646683680000|2022-03-07 20:08:00|1189.8|1187.8|1188.8|1187|1189.8|1187.8|1188.5|1187|6
1646683700000|2022-03-07 20:08:20|1188.5|1186.8|1188.5|1186.8|1188.5|1186.8|1188.5|1186.8|1
1646683710000|2022-03-07 20:08:30|1188.3|1186.5|1188|1186|1188.3|1186.5|1188|1186|10
1646683720000|2022-03-07 20:08:40|||||||||1
1646683730000|2022-03-07 20:08:50||1186.3||1186.3||1186.3||1186|0
1646683740000|2022-03-07 20:09:00|1188.3|1186.5|1188|1186|1188.3|1186.5|1188|1186|4
1646683750000|2022-03-07 20:09:10|1188.3|1186.3|1188.3|1186.3|1188.3|1186.3|1188|1186|0
1646683760000|2022-03-07 20:09:20|1188|1186|1188.5|1186.8|1188.8|1186.8|1188|1186|0
1646683830000|2022-03-07 20:10:30|1188|1186|1188.5|1186.3|1188.5|1186.3|1188|1186|2
1646683840000|2022-03-07 20:10:40||1186.5||1186.5||1186.5||1186.5|0
1646683860000|2022-03-07 20:11:00|1188|1186|1188|1185.8|1188|1186|1187.8|1185.8|2
1646683870000|2022-03-07 20:11:10|1188.3|1186.5|1189.5|1187.5|1189.5|1187.5|1188.3|1186.5|3
1646683880000|2022-03-07 20:11:20|1189.8|1188|1190|1187.8|1190|1188|1189.8|1187.8|0
1646683890000|2022-03-07 20:11:30|1190.3|1188|1190.3|1188.3|1190.3|1188.3|1190.3|1187.8|0
1646683910000|2022-03-07 20:11:50|1190|1187.8|1189.3|1186.8|1190.3|1188.3|1189.3|1186.8|11
1646683920000|2022-03-07 20:12:00|1188.5|1186.5|1188.5|1186|1188.5|1186.5|1188.5|1186|1
1646683930000|2022-03-07 20:12:10||1186.3||1186.5||1186.8||1186.3|1
1646683940000|2022-03-07 20:12:20|1189.3|1186.8|1188.8|1186.8|1189.3|1186.8|1188.8|1186.8|0
1646683950000|2022-03-07 20:12:30|1189||1189||1189||1189||0
1646683960000|2022-03-07 20:12:40|1188.8||1188.8||1188.8||1188.8||0
1646683970000|2022-03-07 20:12:50|1189|1187.5|1189.3|1187.5|1189.3|1187.5|1189|1187.5|0
1646683980000|2022-03-07 20:13:00|1189|1187.8|1190|1187.8|1190|1188|1189|1187.8|1
1646683990000|2022-03-07 20:13:10|1190.3|1188|1190.5|1188.5|1190.5|1188.5|1190.3|1187.8|4
1646684000000|2022-03-07 20:13:20|1190.8|1188.3|1190.3|1188.3|1190.8|1188.5|1190.3|1188.3|0
1646684010000|2022-03-07 20:13:30|1190|1188|1190|1188|1190|1188|1190|1188|0
1646684020000|2022-03-07 20:13:40|1189.8|1187.5|1189.5|1187.5|1190|1187.5|1189.5|1187.5|0
1646684040000|2022-03-07 20:14:00|1189.8|1187.8|1189.3|1187.5|1189.8|1187.8|1189.3|1187.5|0
1646684050000|2022-03-07 20:14:10|1190.3|1188|1190.3|1188|1190.3|1188|1190.3|1188|1
1646684060000|2022-03-07 20:14:20|1190|1187.8|1190.3|1188|1190.3|1188|1190|1187.8|26
1646684070000|2022-03-07 20:14:30|1190.8|1188.3|1190.8|1188.8|1190.8|1188.8|1190.8|1188.3|0
1646684080000|2022-03-07 20:14:40|1190.3|1188.5|1190.3|1188.3|1190.3|1188.5|1190.3|1188.3|1
1646684090000|2022-03-07 20:14:50|1189.8||1190||1190.8||1189.8||1
1646684100000|2022-03-07 20:15:00|1189.3|1187.8|1190.3|1188.3|1190.3|1188.3|1189.3|1186.8|3
1646684120000|2022-03-07 20:15:20|1190.8|1188.5|1191|1189|1191|1189|1190.8|1188.3|0
1646684130000|2022-03-07 20:15:30||1189.3||1189.3||1189.3||1189|1
1646684140000|2022-03-07 20:15:40|1191.3|1189.5|1191.5|1189.5|1191.5|1189.5|1191.3|1189.5|0
1646684150000|2022-03-07 20:15:50|||||||||4
1646684160000|2022-03-07 20:16:00|1191.8|1189.8|1191.8|1189.8|1191.8|1190|1191.8|1189.8|0
1646684170000|2022-03-07 20:16:10|1191.5|1190|1191.8|1190|1191.8|1190|1191.5|1189.8|0
1646684180000|2022-03-07 20:16:20||1189.8||1190||1190||1189.8|0
1646684190000|2022-03-07 20:16:30||1189.8||1189.8||1189.8||1189.8|0
1646684200000|2022-03-07 20:16:40||1190||1190||1190||1189.8|0
1646684210000|2022-03-07 20:16:50||1189.8||1189.8||1190||1189.8|0
1646684220000|2022-03-07 20:17:00||1190||1190||1190||1190|0
1646684230000|2022-03-07 20:17:10||1190.3||1190.3||1190.3||1190.3|1
1646684240000|2022-03-07 20:17:20|1192|1190.5|1192|1190.5|1192|1190.5|1192|1190.5|2
1646684250000|2022-03-07 20:17:30|1192.5||1192.5||1192.5||1192.5||1
1646684260000|2022-03-07 20:17:40|||||||||4
1646684280000|2022-03-07 20:18:00|||||||||2
1646684300000|2022-03-07 20:18:20|1192.3||1192.5||1192.5||1192.3||0
1646684310000|2022-03-07 20:18:30|1192||1192||1192||1192||0
1646684330000|2022-03-07 20:18:50|1192.8|1190.8|1192.8|1190.8|1192.8|1190.8|1192.8|1190.8|18
1646684340000|2022-03-07 20:19:00|1192.5|1190.5|1192.8|1190.8|1192.8|1190.8|1192.5|1190.5|0
1646684350000|2022-03-07 20:19:10|1193.3|1191|1193.3|1191.3|1193.3|1191.3|1193.3|1191|0
1646684380000|2022-03-07 20:19:40||1191.5||1191.5||1191.5||1191.5|0
1646684390000|2022-03-07 20:19:50|1193.5||1193.5||1193.5||1193.5||0
1646684400000|2022-03-07 20:20:00|1193.3||1193.3||1193.3||1193.3||0
1646684410000|2022-03-07 20:20:10|||||||||1
1646684430000|2022-03-07 20:20:30|1193|1191.3|1193|1191|1193|1191.3|1193|1191|19
1646684440000|2022-03-07 20:20:40|1192.5|1190.8|1193.8|1191.8|1193.8|1191.8|1192.5|1190.8|16
1646684450000|2022-03-07 20:20:50|1194|1192|1194|1192|1194|1192.3|1193.8|1191.8|1
1646684460000|2022-03-07 20:21:00|1194.5|1192.5|1194.8|1192.5|1194.8|1193|1194.5|1192.5|4
1646684470000|2022-03-07 20:21:10|1194.5|1192.8|1194.8|1192.8|1194.8|1193|1194.5|1192.5|0
1646684480000|2022-03-07 20:21:20||1192.5||1192.5||1193||1192.5|0
1646684490000|2022-03-07 20:21:30|1195.5|1192.8|1195|1193.3|1195.5|1193.8|1195|1192.5|1
1646684500000|2022-03-07 20:21:40||1193.5||1193.3||1193.5||1193.3|0
1646684510000|2022-03-07 20:21:50|1194.8||1194.8||1194.8||1194.8||0
1646684520000|2022-03-07 20:22:00|1195|1193.5|1195|1193.3|1195|1193.5|1195|1193.3|2
1646684530000|2022-03-07 20:22:10|1195.5|1193.5|1195.8|1193.8|1195.8|1194|1195.5|1193.3|1
1646684540000|2022-03-07 20:22:20|1195.5|1194|1195.5|1193.8|1195.8|1194|1195.5|1193.8|0
1646684550000|2022-03-07 20:22:30|1195.8||1195.8||1195.8||1195.8||0
1646684560000|2022-03-07 20:22:40|1195.5|1194|1195.8|1193.8|1195.8|1194|1195.5|1193.8|0
1646684580000|2022-03-07 20:23:00|1196.3|1194|1196.3|1194|1196.3|1194.3|1196.3|1194|0
1646684590000|2022-03-07 20:23:10||1194.3||1194.3||1194.5||1194|0
1646684600000|2022-03-07 20:23:20|1196.5|1194.5|1196.5|1194.5|1196.5|1194.8|1196.3|1194.5|0
1646684610000|2022-03-07 20:23:30|1196.8|1194.8|1197.3|1195.5|1197.5|1195.5|1196.8|1194.5|0
1646684620000|2022-03-07 20:23:40|1197.5||1197.3||1197.5||1197.3||0
1646684630000|2022-03-07 20:23:50||1195.3||1195.3||1195.3||1195.3|0
1646684640000|2022-03-07 20:24:00|1196.8|1195.5|1197.3|1195.3|1197.3|1195.5|1196.8|1195.3|2
1646684650000|2022-03-07 20:24:10||1195.5||1195.5||1195.5||1195.3|0
1646684660000|2022-03-07 20:24:20||1195.3||1195.3||1195.5||1195.3|0
1646684670000|2022-03-07 20:24:30|1196.8|1195.5|1196.8|1195.3|1196.8|1195.5|1196.8|1195.3|0
1646684680000|2022-03-07 20:24:40|1197||1196.8||1197||1196.8||0
1646684690000|2022-03-07 20:24:50|1197||1196.8||1197||1196.8||0
1646684700000|2022-03-07 20:25:00|1197|1195.8|1196.8|1195.3|1197|1195.8|1196.8|1195.3|5
1646684710000|2022-03-07 20:25:10||1195||1195||1195||1195|0
1646684720000|2022-03-07 20:25:20|||||||||7
1646684730000|2022-03-07 20:25:30|1196.5|1194.8|1196|1194.3|1196.5|1194.8|1196|1194.3|4
1646684740000|2022-03-07 20:25:40|1195.8|1194|1195.8|1194|1195.8|1194|1195.5|1193.8|1
1646684750000|2022-03-07 20:25:50|1195.5|1193.5|1195.3|1193.5|1195.5|1193.5|1194.8|1193.3|2
1646684760000|2022-03-07 20:26:00|1195|1193.3|1195.3|1193.3|1195.3|1193.5|1195|1193.3|0
1646684780000|2022-03-07 20:26:20||1193.5||1193.3||1193.5||1193.3|0
1646684790000|2022-03-07 20:26:30|1195|1193.5|1195|1193.3|1195|1193.5|1195|1193.3|0
1646684800000|2022-03-07 20:26:40|1195.3|1193.5|1195|1193.5|1195.3|1193.5|1195|1193.3|0
1646684810000|2022-03-07 20:26:50|1195.3|1193.3|1195.3|1193.5|1195.3|1193.5|1195.3|1193.3|0
1646684820000|2022-03-07 20:27:00|1195|1193.3|1194.8|1193|1195|1193.5|1194.8|1193|0
1646684830000|2022-03-07 20:27:10|1195|1193.3|1194.8|1193|1195|1193.3|1194.8|1193|0
1646684840000|2022-03-07 20:27:20|1195|1192.8|1194.5|1192.5|1195|1192.8|1194.3|1192.5|1
1646684850000|2022-03-07 20:27:30|1194.3|1192.8|1195|1193|1195|1193|1194.3|1192.8|0
1646684860000|2022-03-07 20:27:40|1195.3|1193.3|1195.5|1193.8|1195.5|1193.8|1195.3|1193.3|0
1646684870000|2022-03-07 20:27:50|1195.8|1194|1195.8|1193.8|1195.8|1194|1195.8|1193.8|0
1646684880000|2022-03-07 20:28:00||1194||1194||1194||1193.8|0
1646684890000|2022-03-07 20:28:10|1195.5|1193.8|1195.5|1193.8|1195.5|1194|1195.5|1193.8|10
1646684900000|2022-03-07 20:28:20|1195.3|1194|1195.8|1193.8|1195.8|1194|1195.3|1193.8|0
1646684910000|2022-03-07 20:28:30||1194||1193.8||1194||1193.8|0
1646684920000|2022-03-07 20:28:40||1194||1194||1194||1194|0
1646684930000|2022-03-07 20:28:50|1195.3|1193.8|1195.3|1193.8|1195.3|1194|1195.3|1193.8|0
1646684940000|2022-03-07 20:29:00|1195.5||1195.5||1195.5||1195.5||0
1646684950000|2022-03-07 20:29:10|1196|1194|1195.8|1193.8|1196|1194|1195.5|1193.8|16
1646684960000|2022-03-07 20:29:20||1194||1194||1194||1194|0
1646684970000|2022-03-07 20:29:30|1195.5|1193.8|1195.5|1193.8|1195.5|1194|1195.5|1193.8|0
1646684980000|2022-03-07 20:29:40|1195.3|1193.3|1194.5|1192.5|1195.3|1193.3|1194.3|1192.5|5
1646684990000|2022-03-07 20:29:50|1194.3|1193|1194.3|1192.5|1194.3|1193|1194.3|1192.5|1
1646685000000|2022-03-07 20:30:00|1194.5|1192.8|1194.8|1193|1195|1193.3|1194.5|1192.8|2
1646685010000|2022-03-07 20:30:10|1195|1192.8|1195|1193.3|1195|1193.3|1195|1192.8|2
1646685020000|2022-03-07 20:30:20|1194.8|1193.5|1195|1193.3|1195|1193.5|1194.8|1193.3|2
1646685030000|2022-03-07 20:30:30|1194.8|1193|1195.8|1194|1195.8|1194|1194.5|1192.8|5
1646685040000|2022-03-07 20:30:40|1194.8|1193.8|1194.8|1193|1194.8|1193.8|1194.3|1192.5|1
1646685060000|2022-03-07 20:31:00|1194.5|1192.5|1194.3|1192.3|1194.5|1192.5|1194.3|1192.3|1
1646685070000|2022-03-07 20:31:10|1194.5|1192.5|1194.5|1192.5|1194.5|1192.5|1194.5|1192.5|0
1646685080000|2022-03-07 20:31:20|1194.3|1192.3|1194.3|1192.3|1194.5|1192.5|1194.3|1192.3|0
1646685090000|2022-03-07 20:31:30||1192.5||1192.5||1192.5||1192.3|0
1646685100000|2022-03-07 20:31:40|1194|1192.3|1193.5|1191.8|1194|1192.3|1193.5|1191.8|5
1646685110000|2022-03-07 20:31:50||1191.5||1191.8||1191.8||1191.5|0
1646685120000|2022-03-07 20:32:00|1193.3|1191.5|1194|1192.3|1194|1192.3|1193.3|1191.5|3
1646685130000|2022-03-07 20:32:10|1193.8|1192|1193.5|1191.8|1193.8|1192.3|1193.5|1191.8|12
1646685140000|2022-03-07 20:32:20|1194|1192.3|1193.5|1191.8|1194|1192.3|1193.3|1191.8|0
1646685150000|2022-03-07 20:32:30|1193.8|1192|1193.3|1191.5|1193.8|1192|1193.3|1191.5|0
1646685170000|2022-03-07 20:32:50|1192.8|1191|1193.3|1191.5|1193.3|1191.5|1192.8|1191|0
1646685180000|2022-03-07 20:33:00|1193.5|1191.8|1194.3|1192.5|1194.3|1192.5|1193.3|1191.5|0
1646685190000|2022-03-07 20:33:10|1194|1191.5|1193.5|1191.5|1194.3|1191.5|1193.3|1191|3
1646685200000|2022-03-07 20:33:20|1193.3||1193.5||1193.5||1193.3||1
1646685210000|2022-03-07 20:33:30|1193.3|1191|1193.3|1191.3|1193.3|1191.5|1193|1191|0
1646685220000|2022-03-07 20:33:40||1191.5||1191.5||1191.5||1191.5|0
1646685230000|2022-03-07 20:33:50|1192.8|1191|1192.5|1190.8|1192.8|1191|1192.5|1190.8|1
1646685240000|2022-03-07 20:34:00|1192.3|1190.5|1192.3|1190.5|1192.3|1190.5|1192.3|1190.5|0
1646685250000|2022-03-07 20:34:10||1190.8||1190.8||1190.8||1190.8|0
1646685260000|2022-03-07 20:34:20||1190.5||1190.5||1190.8||1190.5|0
1646685270000|2022-03-07 20:34:30|1194|1192.3|1194|1192|1194|1192.3|1194|1191.8|53
1646685280000|2022-03-07 20:34:40||1192.3||1192.3||1192.3||1192.3|0
1646685290000|2022-03-07 20:34:50|1193.8|1192|1193.8|1192.3|1193.8|1192.3|1193.8|1192|0
1646685300000|2022-03-07 20:35:00|1194|1192.8|1194|1192.5|1194.3|1192.8|1194|1192.5|4
1646685310000|2022-03-07 20:35:10|1195|1193.5|1194.8|1193.3|1195|1193.5|1194.8|1193.3|24
1646685330000|2022-03-07 20:35:30|1195|1193.5|1196|1194|1196|1194.3|1195|1193.3|2
1646685340000|2022-03-07 20:35:40|1196.3|1194.3|1196.3|1194.8|1196.3|1194.8|1196|1194.3|6
1646685350000|2022-03-07 20:35:50|1196.8|1195|1196.5|1195|1196.8|1195|1196.5|1195|7
1646685360000|2022-03-07 20:36:00|1196.8|1194.8|1196.5|1194.3|1196.8|1194.8|1196.5|1194.3|12
1646685370000|2022-03-07 20:36:10|1196.8|1194.5|1196.8|1194.8|1196.8|1194.8|1196.8|1194.5|0
1646685380000|2022-03-07 20:36:20|||||||||3
1646685390000|2022-03-07 20:36:30|1196.5|1196.5|1198.5|1196.5|1198.8|1196.5|1196.5|1196.5|82
1646685400000|2022-03-07 20:36:40|1198.3|1196.3|1198|1196.3|1198.3|1196.3|1198|1196.3|7
1646685410000|2022-03-07 20:36:50||1196||1196||1196||1196|9
1646685420000|2022-03-07 20:37:00|1198.3|1196.3|1198|1196.3|1198.3|1196.3|1198|1196|4
1646685430000|2022-03-07 20:37:10|1198.3|1196.5|1198|1196.8|1198.3|1196.8|1198|1196.5|0
1646685440000|2022-03-07 20:37:20|1198.3|1196.3|1198|1196.5|1198.3|1196.5|1198|1196.3|0
1646685450000|2022-03-07 20:37:30|1198.3|1196.3|1198.5|1196.8|1198.8|1197|1198.3|1196.3|4
1646685460000|2022-03-07 20:37:40|1198.8|1197|1198.5|1196.8|1198.8|1197|1198.5|1196.8|2
1646685470000|2022-03-07 20:37:50||1196.5||1196.3||1196.5||1196.3|0
1646685480000|2022-03-07 20:38:00|1198.8|1196.5|1198.3|1196.5|1198.8|1196.5|1198.3|1196.5|5
1646685490000|2022-03-07 20:38:10|1198.8|1196.3|1198|1196.3|1198.8|1196.5|1198|1196.3|0
1646685500000|2022-03-07 20:38:20|1198.3||1198.3||1198.5||1198||0
1646685510000|2022-03-07 20:38:30|1198||1198||1198||1198||1
1646685520000|2022-03-07 20:38:40|1198.8||1197.8||1198.8||1197.8||2
1646685530000|2022-03-07 20:38:50|1198.8||1198||1198.8||1198||1
1646685540000|2022-03-07 20:39:00|1198.3||1198||1198.3||1198||0
1646685560000|2022-03-07 20:39:20|||||||||1
1646685590000|2022-03-07 20:39:50|1197.8|1196.8|1198.3|1196.3|1198.5|1196.8|1197.8|1196.3|9
1646685610000|2022-03-07 20:40:10|1198.5|1195.8|1197|1195.3|1198.5|1195.8|1197|1195.3|13
1646685620000|2022-03-07 20:40:20|1197.8||1197.3||1197.8||1197||0
1646685640000|2022-03-07 20:40:40|||||||||3
1646685650000|2022-03-07 20:40:50|1197.5||1197.3||1198.3||1197.3||2
1646685660000|2022-03-07 20:41:00|||||||||1
1646685680000|2022-03-07 20:41:20|1197|1195|1197|1195|1197|1195|1197|1195|0
1646685690000|2022-03-07 20:41:30|1196.8|1194.8|1196.5|1194.8|1196.8|1194.8|1196.5|1194.8|0
1646685730000|2022-03-07 20:42:10|1196.8||1196.5||1196.8||1196.5||1
1646685740000|2022-03-07 20:42:20|||||||||1
1646685760000|2022-03-07 20:42:40|1196.3||1196.5||1196.5||1196.3||2
1646685770000|2022-03-07 20:42:50|1196.3||1196.3||1196.5||1196.3||0
1646685780000|2022-03-07 20:43:00|1196.5||1196.8||1196.8||1196.3||0
1646685790000|2022-03-07 20:43:10|1197||1196.8||1197||1196.8||3
1646685810000|2022-03-07 20:43:30|1196.5||1196.5||1196.5||1196.5||0
1646685820000|2022-03-07 20:43:40|1197||1196.8||1197||1196.8||0
1646685860000|2022-03-07 20:44:20|1196.5|1195|1196.5|1194.8|1196.5|1195|1196.5|1194.8|3
1646685870000|2022-03-07 20:44:30|1196.8|1194.5|1196.5|1194.5|1196.8|1194.5|1196.5|1194.5|0
1646685880000|2022-03-07 20:44:40|1196|1194.3|1196|1194|1196.3|1194.3|1196|1194|6
1646685910000|2022-03-07 20:45:10|1196.5||1196||1196.8||1196||0
1646685920000|2022-03-07 20:45:20|1196.8||1196||1196.8||1196||0
1646685930000|2022-03-07 20:45:30|1196.8||1196.3||1196.8||1196.3||0
1646685950000|2022-03-07 20:45:50|1196.8||1195.8||1196.8||1195.8||0
1646685960000|2022-03-07 20:46:00|1196.8|1194.3|1196.8|1194.8|1196.8|1194.8|1196.8|1194.3|2
1646685970000|2022-03-07 20:46:10|1197||1197||1197.3||1197||0
1646685980000|2022-03-07 20:46:20|1196.8|1195|1197.8|1195|1198|1195|1196.8|1194.8|0
1646685990000|2022-03-07 20:46:30|1197.5|1195.3|1197.3|1195.3|1197.5|1195.3|1197.3|1195|0
1646686000000|2022-03-07 20:46:40|1197.5|1195|1197.8|1195.3|1198|1195.3|1197.5|1195|0
1646686010000|2022-03-07 20:46:50|1198|1195.5|1197.8|1195.3|1198|1195.5|1197.8|1195.3|1
1646686030000|2022-03-07 20:47:10|1196.8|1194.8|1196.8|1194.8|1196.8|1194.8|1196.8|1194.8|3
1646686060000|2022-03-07 20:47:40|||||||||4
1646686070000|2022-03-07 20:47:50|1197||1196.8||1197||1196.8||0
1646686080000|2022-03-07 20:48:00|1196.5|1195|1196.8|1195|1196.8|1195|1196.5|1195|1
1646686090000|2022-03-07 20:48:10|1197.5||1197.3||1197.5||1197.3||2
1646686110000|2022-03-07 20:48:30|1197||1197||1197||1197||0
1646686120000|2022-03-07 20:48:40|1196.8||1196.8||1196.8||1196.8||0
1646686130000|2022-03-07 20:48:50|1197.5|1195.3|1197.3|1195|1197.5|1195.3|1197|1195|5
1646686140000|2022-03-07 20:49:00|1197|1195.3|1197.3|1195.3|1197.5|1195.3|1197|1195|0
1646686150000|2022-03-07 20:49:10|1197.5|1195.5|1197.5|1195.8|1197.8|1195.8|1197.3|1195.5|0
1646686160000|2022-03-07 20:49:20|1197.8||1197.8||1198||1197.8||4
1646686170000|2022-03-07 20:49:30|||||||||1
1646686180000|2022-03-07 20:49:40|1197.5|1195.5|1197|1195.3|1197.5|1195.5|1197|1195|14
1646686190000|2022-03-07 20:49:50|1197.5|1195|1197|1195.5|1197.5|1195.5|1197|1195|0
1646686200000|2022-03-07 20:50:00|1198|1195.8|1198.5|1196.8|1198.8|1196.8|1197.8|1195.8|1
1646686210000|2022-03-07 20:50:10|1198|1196.3|1198.3|1196.3|1198.3|1196.3|1198|1196.3|0
1646686240000|2022-03-07 20:50:40|1198||1198||1198||1198||0
1646686260000|2022-03-07 20:51:00|1198.3|1196|1198|1196|1198.3|1196|1198|1196|0
1646686280000|2022-03-07 20:51:20|1197.8|1195.8|1197.8|1195.8|1198|1195.8|1197.8|1195.8|0
1646686290000|2022-03-07 20:51:30|1198||1197.8||1198||1197.8||3
1646686300000|2022-03-07 20:51:40|1198|1195.5|1197.8|1195.8|1198|1195.8|1197.8|1195.5|0
1646686310000|2022-03-07 20:51:50|1198|1196|1197.8|1195.8|1198|1196|1197.8|1195.8|1
1646686320000|2022-03-07 20:52:00|1198|1196|1197.8|1196|1198|1196|1197.8|1195.8|0
1646686330000|2022-03-07 20:52:10|1198|1195.8|1198|1195.8|1198|1196|1198|1195.8|0
1646686340000|2022-03-07 20:52:20||1196||1196||1196||1195.8|0
1646686360000|2022-03-07 20:52:40|1197.8||1198||1198||1197.8||2
1646686370000|2022-03-07 20:52:50|1198.8|1196.3|1198.5|1196.3|1198.8|1196.3|1198|1196|1
1646686380000|2022-03-07 20:53:00|1198.3|1196|1198|1196|1198.5|1196|1198|1196|0
1646686390000|2022-03-07 20:53:10|1198.3||1198||1198.3||1198||0
1646686400000|2022-03-07 20:53:20|1198.3||1198||1198.3||1198||0
1646686410000|2022-03-07 20:53:30|1198.3||1198||1198.3||1198||0
1646686430000|2022-03-07 20:53:50||1196.3||1196.3||1196.3||1196.3|0
1646686450000|2022-03-07 20:54:10|1197.8||1198||1198||1197.8||4
1646686460000|2022-03-07 20:54:20|1197.8|1196|1197.8|1196|1197.8|1196|1197.8|1196|2
1646686480000|2022-03-07 20:54:40|1197|1194.8|1196.8|1194.5|1197|1194.8|1196.8|1194.5|0
1646686490000|2022-03-07 20:54:50|1196|1194|1196.5|1194|1196.8|1194|1196|1194|4
1646686500000|2022-03-07 20:55:00|1196.8|1193.8|1196.8|1193.8|1196.8|1193.8|1196|1193.8|13
1646686520000|2022-03-07 20:55:20||1194||1194||1194||1194|0
1646686540000|2022-03-07 20:55:40|1196.3||1196||1196.3||1196||0
1646686560000|2022-03-07 20:56:00|1195.8|1193.5|1195.3|1193.5|1196|1193.5|1195.3|1193.5|0
1646686570000|2022-03-07 20:56:10||1193.3||1193.3||1193.3||1193.3|0
1646686580000|2022-03-07 20:56:20|1195|1193|1195|1192.5|1195|1193|1195|1192.5|8
1646686590000|2022-03-07 20:56:30|1194.3||1194.8||1195||1194||17
1646686600000|2022-03-07 20:56:40|1195||1195||1195||1194.8||0
1646686620000|2022-03-07 20:57:00|||||||||3
1646686630000|2022-03-07 20:57:10|1195.3||1195.3||1195.3||1195||0
1646686660000|2022-03-07 20:57:40||1192.8||1192.8||1192.8||1192.8|0
1646686680000|2022-03-07 20:58:00||1193||1193||1193||1192.8|0
1646686700000|2022-03-07 20:58:20|1196|1193.8|1196.8|1193.8|1196.8|1193.8|1196|1193.8|4
1646686710000|2022-03-07 20:58:30|1197||1196.8||1197||1196.8||1
1646686720000|2022-03-07 20:58:40|1197||1197.5||1197.5||1197||0
1646686730000|2022-03-07 20:58:50|1197|1194|1197|1194|1197|1194|1197|1194|5
1646686780000|2022-03-07 20:59:40|1197.3|1194.3|1197.3|1194.3|1197.3|1194.3|1197.3|1194.3|0
1646686790000|2022-03-07 20:59:50|1197.5|1194.8|1197.5|1194.8|1197.5|1194.8|1197.5|1194.8|1
1646686800000|2022-03-07 21:00:00|1197.3|1195|1198|1195.5|1198|1195.5|1197.3|1195|0
1646686810000|2022-03-07 21:00:10|1198.3||1198||1198.3||1198||0
1646686820000|2022-03-07 21:00:20|||||||||1
1646686840000|2022-03-07 21:00:40|1198.3||1198||1198.3||1198||0
1646686850000|2022-03-07 21:00:50|1198.3||1198.3||1198.3||1198.3||0
1646686870000|2022-03-07 21:01:10|||||||||2
1646686890000|2022-03-07 21:01:30|1198||1198||1198||1198||0
1646686940000|2022-03-07 21:02:20|1198.3|1195.8|1198.3|1195.8|1198.3|1195.8|1198.3|1195.8|2
1646686950000|2022-03-07 21:02:30|1199|1196.3|1199.5|1197|1199.5|1197|1199|1196.3|0
1646686960000|2022-03-07 21:02:40|1200||1200||1200||1200||0
1646686970000|2022-03-07 21:02:50|1200.5|1197.3|1200.3|1197.8|1200.5|1197.8|1200.3|1197.3|0
1646686980000|2022-03-07 21:03:00||1198||1198||1198||1198|4
1646686990000|2022-03-07 21:03:10|1200||1199.8||1200||1199.8||0
1646687000000|2022-03-07 21:03:20||1197.8||1197.8||1197.8||1197.8|4
1646687040000|2022-03-07 21:04:00|1199.5||1199.5||1199.5||1199.5||0
1646687050000|2022-03-07 21:04:10||1197.5||1197.5||1197.5||1197.5|1
1646687060000|2022-03-07 21:04:20|1199|1197.3|1199|1197.5|1199|1197.5|1199|1197.3|4
1646687070000|2022-03-07 21:04:30|1199.3||1199.5||1199.5||1199.3||0
1646687100000|2022-03-07 21:05:00|1199.3||1199.3||1199.3||1199.3||0
1646687140000|2022-03-07 21:05:40|1199|1197.3|1199|1197.3|1199.3|1197.3|1199|1197.3|0
1646687160000|2022-03-07 21:06:00|1198.8||1199||1199||1198.8||2
1646687220000|2022-03-07 21:07:00|1199.5||1199.5||1199.5||1199.5||2
1646687230000|2022-03-07 21:07:10|1199.8|1197.8|1199.8|1197.8|1199.8|1197.8|1199.8|1197.8|5
1646687240000|2022-03-07 21:07:20|||||||||27
1646687250000|2022-03-07 21:07:30|1200.3|1198|1200.3|1198|1200.3|1198|1200.3|1198|5
1646687280000|2022-03-07 21:08:00|1200||1200||1200||1200||0
1646687290000|2022-03-07 21:08:10|1200.3|1198.3|1200.3|1198.3|1200.3|1198.3|1200|1198.3|0
1646687380000|2022-03-07 21:09:40|1200|1198|1200|1198|1200.3|1198|1200|1198|1
1646687390000|2022-03-07 21:09:50|1200.3||1200.3||1200.3||1200.3||0
1646687400000|2022-03-07 21:10:00|1200||1199.8||1200.3||1199.8||0
1646687410000|2022-03-07 21:10:10|1199.5|1197.8|1199.3|1197.5|1199.5|1197.8|1199|1197.5|0
1646687420000|2022-03-07 21:10:20|1199|1197.3|1199|1197.3|1199|1197.5|1199|1197.3|0
1646687460000|2022-03-07 21:11:00|1198.8|1197|1198.5|1196.8|1198.8|1197|1198.5|1196.8|0
1646687470000|2022-03-07 21:11:10|1198|1196.3|1198|1196.3|1198|1196.3|1198|1196.3|0
1646687480000|2022-03-07 21:11:20|||||||||1
1646687500000|2022-03-07 21:11:40|1198.3||1198.8||1198.8||1198.3||2
1646687510000|2022-03-07 21:11:50|1199|1196.5|1199|1196.5|1199|1196.5|1199|1196.5|0
1646687540000|2022-03-07 21:12:20||1196.8||1196.8||1196.8||1196.8|0
1646687570000|2022-03-07 21:12:50||1197||1197||1197||1197|0
1646687580000|2022-03-07 21:13:00|1199.8||1199.8||1199.8||1199.8||0
1646687590000|2022-03-07 21:13:10||1197.5||1197.5||1197.5||1197.5|0
1646687630000|2022-03-07 21:13:50|1200.3|1198|1200.3|1198|1200.3|1198|1200.3|1198|0
1646687680000|2022-03-07 21:14:40||1198.3||1198.3||1198.3||1198.3|0
1646687700000|2022-03-07 21:15:00|1200||1200.3||1200.3||1200||1
1646687710000|2022-03-07 21:15:10|1200.5|1198.8|1200.5|1198.8|1200.5|1198.8|1200.5|1198.8|0
1646687770000|2022-03-07 21:16:10|1201||1200.8||1201||1200.8||1
1646687780000|2022-03-07 21:16:20|1201||1201||1201||1201||0
1646687800000|2022-03-07 21:16:40|1200.8|1199.5|1201.3|1199.5|1201.3|1199.5|1200.8|1199.5|3
1646687830000|2022-03-07 21:17:10|1201|1199.3|1201|1199.3|1201.3|1199.3|1201|1199.3|0
1646687850000|2022-03-07 21:17:30|1200.8||1200.8||1200.8||1200.8||0
1646687860000|2022-03-07 21:17:40|1200.5|1199|1201.3|1199.8|1201.3|1199.8|1200.5|1199|11
1646687870000|2022-03-07 21:17:50|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|1
1646687880000|2022-03-07 21:18:00|1202||1201.8||1202||1201.8||10
1646687890000|2022-03-07 21:18:10||1199.8||1199.8||1199.8||1199.8|0
1646687900000|2022-03-07 21:18:20||1200||1200||1200||1200|0
1646687910000|2022-03-07 21:18:30||1199.8||1200||1200||1199.8|0
1646687920000|2022-03-07 21:18:40||1199.8||1200||1200||1199.8|0
1646687960000|2022-03-07 21:19:20|1201.5|1199.8|1201.3|1199.8|1201.5|1199.8|1201.3|1199.8|0
1646687970000|2022-03-07 21:19:30||1199.3||1199.3||1199.3||1199.3|0
1646687990000|2022-03-07 21:19:50||1199||1199||1199||1199|0
1646688000000|2022-03-07 21:20:00|1200.5|1199.5|1200.3|1198.5|1200.5|1199.8|1200.3|1198.5|3
1646688010000|2022-03-07 21:20:10||1198.8||1198.5||1198.8||1198.5|0
1646688020000|2022-03-07 21:20:20|1200|1198.3|1200|1198.3|1200|1198.3|1200|1198.3|0
1646688030000|2022-03-07 21:20:30|1199.8|1197.8|1199.8|1198|1199.8|1198|1199.8|1197.8|1
1646688040000|2022-03-07 21:20:40|1199|1197.8|1199|1197|1199|1197.8|1199|1197|0
1646688120000|2022-03-07 21:22:00|1199.8|1197.5|1199.8|1197.5|1199.8|1197.5|1199.8|1197.5|2
1646688170000|2022-03-07 21:22:50|1199.3|1197|1199.3|1197|1199.3|1197|1199.3|1197|0
1646688210000|2022-03-07 21:23:30||1197.8||1197.5||1197.8||1197.5|2
1646688230000|2022-03-07 21:23:50|1199|1197.3|1199|1197|1199|1197.3|1199|1197|1
1646688240000|2022-03-07 21:24:00|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1
1646688250000|2022-03-07 21:24:10||1196.5||1196.5||1196.5||1196.5|0
1646688260000|2022-03-07 21:24:20|||||||||4
1646688300000|2022-03-07 21:25:00|1198.3|1196.8|1198.3|1196.5|1198.3|1196.8|1198.3|1196.5|8
1646688310000|2022-03-07 21:25:10|1198|1196.8|1198|1196.3|1198|1196.8|1198|1196.3|3
1646688370000|2022-03-07 21:26:10|1197.8|1196|1197.8|1196|1197.8|1196|1197.8|1196|4
1646688380000|2022-03-07 21:26:20|1198|1196.3|1197.8|1196.3|1198|1196.3|1197.8|1196|2
1646688390000|2022-03-07 21:26:30|1198|1196|1197.8|1196.3|1198|1196.3|1197.8|1196|0
1646688400000|2022-03-07 21:26:40|1198|1196|1198.3|1196.3|1198.3|1196.3|1198|1196|1
1646688410000|2022-03-07 21:26:50|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1
1646688420000|2022-03-07 21:27:00||1196.5||1196.5||1196.5||1196.5|1
1646688440000|2022-03-07 21:27:20||1196.8||1196.8||1196.8||1196.5|0
1646688450000|2022-03-07 21:27:30||1196.5||1196.8||1196.8||1196.5|0
1646688470000|2022-03-07 21:27:50||1196.5||1196.5||1196.8||1196.5|0
1646688480000|2022-03-07 21:28:00|1198.3|1196.8|1198.3|1196.8|1198.3|1196.8|1198.3|1196.8|0
1646688520000|2022-03-07 21:28:40|1198|1196.5|1198|1196.3|1198|1196.5|1198|1196.3|3
1646688530000|2022-03-07 21:28:50|||||||||1
1646688540000|2022-03-07 21:29:00|1197.8|1196|1197.8|1196|1197.8|1196|1197.8|1196|3
1646688550000|2022-03-07 21:29:10|1197.5||1197.5||1197.8||1197.5||1
1646688580000|2022-03-07 21:29:40|1197.8|1196.3|1200|1198.3|1200|1198.3|1197.8|1196.3|15
1646688590000|2022-03-07 21:29:50|1200.5|1198.5|1200|1198.3|1200.5|1198.8|1200|1198.3|8
1646688600000|2022-03-07 21:30:00|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|1
1646688610000|2022-03-07 21:30:10|1199.8|1197.8|1198.3|1196.3|1200.3|1198.5|1198.3|1196.3|9
1646688620000|2022-03-07 21:30:20|1198.5|1196.5|1198.5|1196.5|1198.5|1196.5|1198.5|1196.5|0
1646688640000|2022-03-07 21:30:40|1199|1196.8|1199|1197|1199|1197|1199|1196.8|0
1646688650000|2022-03-07 21:30:50|1199.5||1199.5||1199.5||1199.5||0
1646688660000|2022-03-07 21:31:00|1199.3|1196.8|1198.5|1196.8|1199.5|1197.3|1198.5|1196.8|0
1646688670000|2022-03-07 21:31:10|1198.8|1197|1200|1197.5|1200.3|1197.8|1198.5|1196.8|1
1646688680000|2022-03-07 21:31:20|1200.3|1198|1200.3|1198.3|1200.3|1198.3|1200.3|1198|1
1646688690000|2022-03-07 21:31:30||1198||1198.3||1198.3||1198|0
1646688700000|2022-03-07 21:31:40|1200|1198|1200|1198|1200|1198|1200|1198|1
1646688760000|2022-03-07 21:32:40|1200.5|1198.3|1201|1198.8|1201|1198.8|1200.5|1198.3|0
1646688770000|2022-03-07 21:32:50||1199||1199||1199||1199|0
1646688780000|2022-03-07 21:33:00|1201.3|1198.8|1201|1198.8|1201.3|1199.3|1201|1198.8|1
1646688800000|2022-03-07 21:33:20||1199||1199||1199||1199|0
1646688820000|2022-03-07 21:33:40|1200.8||1200.8||1200.8||1200.8||0
1646688830000|2022-03-07 21:33:50||1198.8||1199||1199||1198.8|0
1646688840000|2022-03-07 21:34:00|1200.3|1198.3|1200.8|1198.8|1200.8|1198.8|1200.3|1198.3|11
1646688870000|2022-03-07 21:34:30|1201.3||1200.8||1201.3||1200.8||0
1646688880000|2022-03-07 21:34:40|1200.5||1200.5||1200.8||1200.5||0
1646688890000|2022-03-07 21:34:50|1200.8||1200.8||1200.8||1200.8||0
1646688900000|2022-03-07 21:35:00|1201||1201||1201||1201||0
1646688910000|2022-03-07 21:35:10|1200.8||1200.8||1200.8||1200.8||0
1646688930000|2022-03-07 21:35:30|1201|1199.3|1201|1199.3|1201|1199.3|1201|1199.3|5
1646688940000|2022-03-07 21:35:40|1201.5|1199.5|1201.3|1199.3|1202|1199.8|1201.3|1199|4
1646688950000|2022-03-07 21:35:50|1201|1198.8|1201|1198.8|1201.8|1200|1201|1198.8|41
1646688960000|2022-03-07 21:36:00|1201.3|1199|1201.8|1199.5|1202|1199.8|1201.3|1199|8
1646688970000|2022-03-07 21:36:10|1201.3|1199.3|1201.3|1199.3|1201.3|1199.3|1201.3|1199.3|0
1646688980000|2022-03-07 21:36:20|1201|1199.5|1201.3|1199.3|1201.3|1199.5|1201|1199.3|0
1646688990000|2022-03-07 21:36:30|1201.8|1199.5|1202.3|1200.3|1202.5|1200.3|1201.8|1199.5|0
1646689000000|2022-03-07 21:36:40|1202.5|1200.5|1202|1200|1202.5|1200.8|1202|1200|0
1646689010000|2022-03-07 21:36:50|1201.8|1199.8|1200.8|1199|1202.3|1200.5|1200.8|1198.8|21
1646689020000|2022-03-07 21:37:00||1198.8||1198.8||1198.8||1198.8|0
1646689030000|2022-03-07 21:37:10||1199||1199||1199||1199|0
1646689040000|2022-03-07 21:37:20|1200.5|1198.8|1199.8|1197.8|1200.5|1198.8|1199.8|1197.5|3
1646689050000|2022-03-07 21:37:30||1197.5||1197.5||1197.5||1197.5|0
1646689060000|2022-03-07 21:37:40|1200.3|1197.8|1200.3|1198.3|1200.3|1198.3|1199.8|1197.8|2
1646689070000|2022-03-07 21:37:50||1198.5||1198.3||1198.8||1198|0
1646689090000|2022-03-07 21:38:10||1198.5||1198.5||1198.5||1198.5|0
1646689100000|2022-03-07 21:38:20|1200|1198|1200|1198.3|1200.3|1198.3|1200|1198|0
1646689110000|2022-03-07 21:38:30|1200.3|1198|1200|1198.3|1200.3|1198.3|1200|1198|0
1646689120000|2022-03-07 21:38:40|1200.3|1198|1200|1198|1200.3|1198|1200|1198|0
1646689130000|2022-03-07 21:38:50||1197.8||1197.8||1197.8||1197.8|0
1646689140000|2022-03-07 21:39:00|1199.5|1197.3|1199|1197|1199.5|1197.5|1198.8|1196.8|0
1646689150000|2022-03-07 21:39:10|1199.3|1196.8|1199|1197|1199.3|1197|1199|1196.8|0
1646689160000|2022-03-07 21:39:20|1198.8|1196.8|1199|1197|1199|1197|1198.8|1196.8|0
1646689190000|2022-03-07 21:39:50|1198.8||1199.3||1199.3||1198.8||0
1646689200000|2022-03-07 21:40:00|1199|1197.5|1199.3|1197.5|1199.3|1197.5|1199|1197.5|0
1646689210000|2022-03-07 21:40:10|1199.5||1199.5||1199.5||1199.5||0
1646689240000|2022-03-07 21:40:40|1199.3||1199.5||1199.5||1199.3||0
1646689260000|2022-03-07 21:41:00|1199||1199.8||1199.8||1199||0
1646689270000|2022-03-07 21:41:10|1200.3|1197.8|1200.3|1198.3|1200.3|1198.3|1200.3|1197.8|1
1646689290000|2022-03-07 21:41:30|1200|1197.8|1199.8|1197.8|1200|1198|1199.8|1197.8|0
1646689330000|2022-03-07 21:42:10|1200.3|1198|1200.3|1198.3|1200.3|1198.3|1200.3|1198|0
1646689360000|2022-03-07 21:42:40|1200.8|1198.8|1200.8|1198.8|1200.8|1198.8|1200.8|1198.8|0
1646689390000|2022-03-07 21:43:10||1199||1199.3||1199.3||1199|1
1646689400000|2022-03-07 21:43:20|1200.5|1198.5|1200.5|1198.8|1200.5|1198.8|1200.5|1198.5|6
1646689410000|2022-03-07 21:43:30|1200.8||1200.8||1200.8||1200.5||0
1646689440000|2022-03-07 21:44:00||1199||1199||1199||1199|0
1646689450000|2022-03-07 21:44:10||1199.3||1199.3||1199.3||1199|0
1646689460000|2022-03-07 21:44:20|1202|1199.8|1202|1199.8|1202|1199.8|1202|1199.8|0
1646689490000|2022-03-07 21:44:50||1200||1200||1200||1200|0
1646689530000|2022-03-07 21:45:30||1200.3||1200.3||1200.3||1200.3|0
1646689540000|2022-03-07 21:45:40|1202.3||1202.3||1202.3||1202.3||0
1646689570000|2022-03-07 21:46:10|1203||1202.8||1203||1202.8||0
1646689580000|2022-03-07 21:46:20|1203|1200.8|1203|1200.8|1203|1200.8|1203|1200.8|0
1646689600000|2022-03-07 21:46:40||1200||1200||1200||1200|0
1646689610000|2022-03-07 21:46:50|1202.8|1200.3|1202.8|1200.3|1202.8|1200.3|1202.8|1200.3|0
1646689630000|2022-03-07 21:47:10||1200||1200.3||1200.3||1200|0
1646689650000|2022-03-07 21:47:30||1200||1200.3||1200.3||1200|0
1646689660000|2022-03-07 21:47:40|1202.5|1200|1202.3|1200.3|1202.8|1200.3|1202.3|1200|0
1646689680000|2022-03-07 21:48:00||1200||1200.3||1200.3||1200|1
1646689690000|2022-03-07 21:48:10||1200||1200||1200||1200|22
1646689740000|2022-03-07 21:49:00|1202|1199.8|1202.3|1200.3|1202.3|1200.3|1201.3|1199.8|7
1646689750000|2022-03-07 21:49:10|1202|1200|1202.3|1200.3|1202.3|1200.3|1202|1200|1
1646689770000|2022-03-07 21:49:30||1200.5||1200.8||1200.8||1200.3|1
1646689780000|2022-03-07 21:49:40|1203|1200.5|1203|1200.8|1203|1200.8|1203|1200.5|2
1646689790000|2022-03-07 21:49:50|1203.5|1201.3|1203.5|1201.5|1203.5|1201.5|1203.5|1201.3|0
1646689800000|2022-03-07 21:50:00|1203.8|1202|1203.8|1201.5|1203.8|1202|1203.8|1201.5|11
1646689830000|2022-03-07 21:50:30||1201.3||1201.5||1201.5||1201.3|0
1646689870000|2022-03-07 21:51:10||1201.3||1201.3||1201.3||1201.3|0
1646689880000|2022-03-07 21:51:20||1201.5||1202||1202||1201.5|1
1646689890000|2022-03-07 21:51:30|1204.5|1202.3|1204.5|1202.3|1204.5|1202.3|1204.5|1202|0
1646689900000|2022-03-07 21:51:40|1204.3|1202|1204.3|1202.3|1204.3|1202.3|1204.3|1202|0
1646689910000|2022-03-07 21:51:50||1202||1202.3||1202.3||1202|0
1646689920000|2022-03-07 21:52:00||1202||1202.3||1202.3||1202|0
1646689940000|2022-03-07 21:52:20|1204|1202|1204|1202.3|1204|1202.3|1204|1202|0
1646689950000|2022-03-07 21:52:30||1202||1202||1202||1202|0
1646689980000|2022-03-07 21:53:00|1204.3|1202.3|1204|1202.5|1204.3|1202.5|1204|1202.3|0
1646690000000|2022-03-07 21:53:20||1202.3||1202.5||1202.5||1202|0
1646690010000|2022-03-07 21:53:30|1204.5|1202.8|1204.5|1202.5|1204.5|1202.8|1204.5|1202.3|1
1646690020000|2022-03-07 21:53:40||1202||1202.3||1202.3||1202|0
1646690030000|2022-03-07 21:53:50||1202.5||1202.3||1202.5||1202|0
1646690050000|2022-03-07 21:54:10||1202.5||1202.3||1202.5||1202|0
1646690070000|2022-03-07 21:54:30||1202.5||1202.5||1203||1202.5|1
1646690090000|2022-03-07 21:54:50|1205||1205||1205||1205||2
1646690100000|2022-03-07 21:55:00|1205.5|1202.8|1205.8|1203.3|1205.8|1203.5|1205.5|1202.8|1
1646690120000|2022-03-07 21:55:20||1203.5||1203.5||1203.5||1203.5|8
1646690160000|2022-03-07 21:56:00|1205.3|1202.5|1205|1202|1205.3|1202.5|1205|1202|3
1646690230000|2022-03-07 21:57:10||1202.3||1202.3||1202.3||1202.3|0
1646690250000|2022-03-07 21:57:30|1204.8||1204.8||1204.8||1204.8||0
1646690260000|2022-03-07 21:57:40|1205.3|1203|1205.5|1203|1205.5|1203|1205.3|1203|0
1646690270000|2022-03-07 21:57:50||1203.3||1203.5||1203.5||1203.3|9
1646690280000|2022-03-07 21:58:00|1205.3||1205.5||1205.5||1205.3||0
1646690290000|2022-03-07 21:58:10|1206.3|1203.8|1206.3|1203.8|1206.3|1203.8|1206.3|1203.8|0
1646690300000|2022-03-07 21:58:20|1206|1204|1206|1204|1206|1204|1206|1203.8|0
1646690310000|2022-03-07 21:58:30|1206.3|1204.3|1206.3|1204.3|1206.3|1204.3|1206.3|1204.3|0
1646690320000|2022-03-07 21:58:40|||||||||8
1646690330000|2022-03-07 21:58:50|1206.8|1204.5|1206.5|1204.3|1206.8|1204.5|1206|1203.3|7
1646690340000|2022-03-07 21:59:00|1206.8|1204.5|1206.8|1205|1206.8|1205|1206.8|1204.5|0
1646690350000|2022-03-07 21:59:10|1207.3|1205.3|1207.8|1205.3|1207.8|1205.3|1207.3|1205.3|11
1646690360000|2022-03-07 21:59:20|1207.3|1205|1207.3|1204.5|1207.3|1205.3|1207.3|1204.3|1
1646690370000|2022-03-07 21:59:30|1207|1204.3|1206.5|1202.8|1207|1205|1206.5|1202.5|0
1646690380000|2022-03-07 21:59:40|1206.8|1202.5|1208|1202.8|1208|1202.8|1206.8|1202.5|45
1646690390000|2022-03-07 21:59:50|1208.3||1208.3||1208.3||1208.3||1
1646690400000|2022-03-07 22:00:00|1208.5|1200.5|1208.5|1201|1208.5|1201|1208.5|1200.5|0
1646690410000|2022-03-07 22:00:10||1201.8||1201.8||1201.8||1201.8|0
1646690460000|2022-03-07 22:01:00|1209.3|1206.5|1209.3|1206.5|1209.3|1206.5|1209.3|1206.5|0
1646690470000|2022-03-07 22:01:10||1202.5||1202.5||1202.5||1202.5|0
1646690480000|2022-03-07 22:01:20||1207.5||1207.5||1207.5||1207.5|0
1646690500000|2022-03-07 22:01:40|1210||1210||1210||1210||0
1646690510000|2022-03-07 22:01:50|1209.8||1209.8||1209.8||1209.8||0
1646690520000|2022-03-07 22:02:00|1210|1203.3|1208.5|1202.5|1210|1203.3|1208.5|1202.5|0
1646690540000|2022-03-07 22:02:20|1210|1207.5|1210|1207.5|1210|1207.5|1210|1207.5|2
1646690590000|2022-03-07 22:03:10|||||||||2
1646690670000|2022-03-07 22:04:30|1210.3||1210.8||1210.8||1210.3||0
1646690680000|2022-03-07 22:04:40|1210.3||1210.3||1210.3||1210.3||0
1646690700000|2022-03-07 22:05:00|1209.3||1209.5||1209.5||1209.3||0
1646690710000|2022-03-07 22:05:10|1209.8||1209.8||1209.8||1209.8||0
1646690750000|2022-03-07 22:05:50|1208.8||1208.8||1208.8||1208.8||0
1646691000000|2022-03-07 22:10:00|||||||||2
1646691030000|2022-03-07 22:10:30||1202.5||1202.5||1202.5||1202.5|0
1646691040000|2022-03-07 22:10:40|||||||||3
1646691080000|2022-03-07 22:11:20|1208||1208||1208||1208||0
1646691990000|2022-03-07 22:26:30|1208.5|1200.5|1208.5|1200.5|1208.5|1200.5|1208.5|1200.5|0
1646693990000|2022-03-07 22:59:50|||||||||1
1646704800000|2022-03-08 02:00:00|1198.3|1197.5|1199.8|1198|1199.8|1198|1198.3|1197.5|6
1646704820000|2022-03-08 02:00:20|1199.5|1197.8|1199.5|1197.8|1199.8|1197.8|1199.5|1197.8|0
1646704830000|2022-03-08 02:00:30|1199.3||1199.5||1199.5||1199.3||1
1646704850000|2022-03-08 02:00:50|1199.8|1198.3|1199.8|1198.3|1199.8|1198.3|1199.8|1198.3|5
1646704880000|2022-03-08 02:01:20|1200.3|1198.5|1199.8|1198|1200.3|1198.5|1199.8|1198|2
1646704890000|2022-03-08 02:01:30|1200.5|1198.3|1200.3|1198.5|1200.5|1198.5|1200.3|1198.3|3
1646704910000|2022-03-08 02:01:50|1200|1198.8|1200.3|1198.8|1200.5|1198.8|1200|1198.8|6
1646704930000|2022-03-08 02:02:10|1200.5|1199|1201|1199.3|1201|1199.3|1200.5|1199|6
1646704940000|2022-03-08 02:02:20|1200.8|1199|1200.8|1199|1200.8|1199|1200.8|1199|1
1646704950000|2022-03-08 02:02:30|1201|1199.3|1200.8|1199|1201|1199.3|1200.8|1199|0
1646704960000|2022-03-08 02:02:40|1201|1199.3|1201.5|1199.5|1201.5|1199.5|1200.8|1199.3|0
1646704970000|2022-03-08 02:02:50|1201.8||1201.5||1201.8||1201.5||0
1646704980000|2022-03-08 02:03:00|1201.3|1200|1201.5|1200|1201.5|1200|1201.3|1199.8|7
1646704990000|2022-03-08 02:03:10|1201.3|1199.8|1201.5|1199.8|1201.5|1199.8|1201.3|1199.8|0
1646705000000|2022-03-08 02:03:20|1201.3|1199.5|1201|1199.5|1201.3|1199.5|1201|1199.5|2
1646705010000|2022-03-08 02:03:30|1200.8|1199|1201.3|1199.8|1201.5|1199.8|1200.8|1199|4
1646705020000|2022-03-08 02:03:40|1201|1200|1201.3|1200|1201.5|1200|1201|1200|0
1646705030000|2022-03-08 02:03:50|1201.5||1201.5||1201.5||1201.3||2
1646705040000|2022-03-08 02:04:00|||||||||1
1646705050000|2022-03-08 02:04:10|1201|1199.3|1201|1199.8|1201|1199.8|1201|1199.3|3
1646705060000|2022-03-08 02:04:20|1201.3||1201.3||1201.3||1201.3||0
1646705070000|2022-03-08 02:04:30|1201|1199.5|1201|1199.3|1201|1199.5|1201|1199.3|2
1646705080000|2022-03-08 02:04:40|1200.3|1198.5|1199|1197|1200.3|1198.5|1199|1197|11
1646705130000|2022-03-08 02:05:30|1199.8|1197.5|1199.8|1197.5|1199.8|1197.5|1199.8|1197.5|3
1646705140000|2022-03-08 02:05:40|1200.3|1197.8|1200.8|1198|1200.8|1198|1200.3|1197.8|1
1646705150000|2022-03-08 02:05:50||1198.3||1198.3||1198.3||1198.3|0
1646705180000|2022-03-08 02:06:20|1201|1198.8|1201.3|1199.5|1201.3|1199.5|1201|1198.8|22
1646705190000|2022-03-08 02:06:30|1201.5|1200|1203|1201|1203|1201|1201.5|1200|14
1646705200000|2022-03-08 02:06:40|1203.3||1203.5||1203.5||1203.3||0
1646705210000|2022-03-08 02:06:50|1203.3|1201.5|1203.3|1201.5|1203.3|1201.5|1203.3|1201.5|0
1646705220000|2022-03-08 02:07:00|1203.5||1203.5||1203.5||1203.5||0
1646705230000|2022-03-08 02:07:10|1203.3|1202|1204|1202.3|1204|1202.3|1203.3|1202|2
1646705240000|2022-03-08 02:07:20|1204.3||1204.3||1204.3||1204||1
1646705250000|2022-03-08 02:07:30|1204||1204||1204||1204||0
1646705260000|2022-03-08 02:07:40|1204.3||1204.5||1204.5||1204.3||0
1646705270000|2022-03-08 02:07:50|1205|1202.5|1204.8|1202.5|1205|1202.5|1204.8|1202.5|0
1646705280000|2022-03-08 02:08:00|1204.5||1204.8||1204.8||1204.5||0
1646705300000|2022-03-08 02:08:20|1204.5|1203|1205.8|1203.3|1205.8|1203.3|1204.5|1203|2
1646705320000|2022-03-08 02:08:40|1206.3|1203.5|1206.8|1204|1206.8|1204|1206.3|1203.5|2
1646705330000|2022-03-08 02:08:50|1207.5|1204.3|1207.5|1205.3|1207.5|1205.3|1207.5|1204.3|2
1646705340000|2022-03-08 02:09:00|1207.8|1205.8|1207.8|1205.8|1208|1206|1207.8|1205.8|2
1646705360000|2022-03-08 02:09:20|1208.5|1206|1208.5|1206.5|1208.5|1206.5|1208.5|1206|1
1646705370000|2022-03-08 02:09:30|1208.8|1206.8|1210|1208|1210|1208|1208.8|1206.8|2
1646705380000|2022-03-08 02:09:40|1210.3||1210.3||1210.3||1210.3||1
1646705390000|2022-03-08 02:09:50|1210||1210||1210||1210||0
1646705400000|2022-03-08 02:10:00|1208.8|1207|1208.5|1206.5|1209.3|1207.5|1208.3|1206.5|15
1646705410000|2022-03-08 02:10:10|1208.8|1206.8|1209.3|1207.5|1209.3|1207.5|1208.8|1206.8|2
1646705420000|2022-03-08 02:10:20||1207.3||1207.3||1207.5||1207.3|0
1646705430000|2022-03-08 02:10:30|1209|1207.5|1208.8|1207.3|1209|1207.5|1208.8|1207|4
1646705440000|2022-03-08 02:10:40||1207||1207||1207.3||1207|0
1646705450000|2022-03-08 02:10:50|1208.5|1206.8|1208.5|1206.8|1208.5|1206.8|1208.5|1206.8|0
1646705460000|2022-03-08 02:11:00|1208.8|1207.3|1209|1207.3|1209.3|1207.3|1208.8|1207.3|5
1646705470000|2022-03-08 02:11:10|1209.3||1209.3||1209.3||1209||3
1646705480000|2022-03-08 02:11:20|1209.8|1207.8|1209.3|1207.8|1209.8|1207.8|1209.3|1207.8|6
1646705490000|2022-03-08 02:11:30|1209.5||1209.3||1209.5||1209.3||0
1646705500000|2022-03-08 02:11:40||1207.5||1207.5||1207.8||1207.5|0
1646705510000|2022-03-08 02:11:50|1209.5|1207.8|1209.5|1207.8|1209.5|1207.8|1209.5|1207.8|20
1646705520000|2022-03-08 02:12:00|1209.3|1207.5|1209|1207.3|1209.3|1207.5|1209|1207.3|0
1646705530000|2022-03-08 02:12:10|1208.5|1207|1208.3|1206.5|1208.5|1207.3|1208.3|1206.5|0
1646705540000|2022-03-08 02:12:20|1208.5|1206.8|1208.5|1206.8|1208.5|1206.8|1208.3|1206.8|5
1646705550000|2022-03-08 02:12:30|1209||1208.8||1209||1208.8||1
1646705560000|2022-03-08 02:12:40|1209.3|1207.3|1209|1207.3|1209.3|1207.3|1209|1207.3|0
1646705570000|2022-03-08 02:12:50|1209.3|1207.8|1210|1208.3|1210|1208.3|1209.3|1207.8|2
1646705580000|2022-03-08 02:13:00|1210.3|1208.5|1210|1208.5|1210.3|1208.5|1210|1208.5|0
1646705590000|2022-03-08 02:13:10|1210.5|1208.8|1210.3|1208.5|1210.5|1208.8|1210.3|1208.5|9
1646705600000|2022-03-08 02:13:20|1211||1210.5||1211||1210.5||0
1646705610000|2022-03-08 02:13:30|1210.8||1210.5||1210.8||1210.5||0
1646705620000|2022-03-08 02:13:40|1210.8|1208.8|1212.3|1210.5|1212.5|1210.8|1210.5|1208.8|109
1646705630000|2022-03-08 02:13:50|1212|1210.8|1212.5|1210.5|1212.5|1210.8|1212|1210.5|4
1646705640000|2022-03-08 02:14:00|1212.3||1212.3||1212.3||1212.3||12
1646705650000|2022-03-08 02:14:10|1212.5||1212.3||1212.5||1212.3||10
1646705660000|2022-03-08 02:14:20|1212.5|1210.8|1212.5|1210.8|1212.8|1210.8|1212.3|1210.8|6
1646705670000|2022-03-08 02:14:30|1213.5|1211.8|1213.8|1211.8|1213.8|1211.8|1213.3|1211.8|41
1646705710000|2022-03-08 02:15:10|1213.3|1211|1213.3|1211|1213.3|1211|1213.3|1211|4
1646705720000|2022-03-08 02:15:20||1211.5||1211.5||1211.5||1211.5|4
1646705730000|2022-03-08 02:15:30||1211.3||1211.3||1211.3||1211.3|1
1646705750000|2022-03-08 02:15:50|1213.5|1211.8|1213.8|1212|1213.8|1212|1213.5|1211.8|0
1646705760000|2022-03-08 02:16:00|1213.5|1211.8|1213|1211.3|1213.5|1211.8|1213|1211.3|0
1646705770000|2022-03-08 02:16:10|1212.8|1211|1212.8|1211|1212.8|1211.3|1212.8|1211|0
1646705780000|2022-03-08 02:16:20||1211.3||1211||1211.3||1211|0
1646705790000|2022-03-08 02:16:30|1212.5|1210.5|1212.3|1210.5|1212.5|1210.5|1212.3|1210.5|1
1646705800000|2022-03-08 02:16:40|1212.5|1210.8|1212.8|1211|1212.8|1211|1212.5|1210.8|0
1646705810000|2022-03-08 02:16:50|1213.3|1211.3|1213|1211.3|1213.3|1211.3|1213|1211.3|2
1646705820000|2022-03-08 02:17:00|1212.8||1212.8||1212.8||1212.8||0
1646705830000|2022-03-08 02:17:10|1212.5|1211|1212.5|1211|1213|1211.3|1212.5|1211|0
1646705840000|2022-03-08 02:17:20|1212.3|1210.8|1212.3|1210.8|1212.5|1210.8|1212.3|1210.5|2
1646705850000|2022-03-08 02:17:30|1212.8|1211.3|1212.5|1211|1213|1211.3|1212.5|1211|0
1646705860000|2022-03-08 02:17:40|1212.8|1211.5|1213.3|1211.5|1213.3|1211.5|1212.8|1211.5|0
1646705870000|2022-03-08 02:17:50|1213.8||1213.8||1213.8||1213.8||0
1646705880000|2022-03-08 02:18:00|1214|1212|1214|1212|1214|1212|1214|1212|1
1646705890000|2022-03-08 02:18:10|1214.3|1212.3|1213.5|1211.8|1214.3|1212.3|1213.5|1211.8|1
1646705900000|2022-03-08 02:18:20|1213.3|1211.5|1212.8|1211|1213.3|1211.5|1212.8|1211|0
1646705910000|2022-03-08 02:18:30|1212.5|1210.8|1212.3|1210.8|1212.5|1210.8|1212.3|1210.5|1
1646705920000|2022-03-08 02:18:40|1212.8|1211|1212.8|1211|1213|1211|1212.8|1211|7
1646705930000|2022-03-08 02:18:50|1212.5||1212.5||1212.5||1212.5||0
1646705940000|2022-03-08 02:19:00|1213||1213||1213||1212.8||0
1646705950000|2022-03-08 02:19:10||1211.3||1211.3||1211.3||1211.3|0
1646705960000|2022-03-08 02:19:20|1213.3|1211.5|1213.5|1211.8|1213.5|1211.8|1213.3|1211.5|0
1646705980000|2022-03-08 02:19:40|1213.8|1212|1214|1212.3|1214|1212.3|1213.8|1212|0
1646705990000|2022-03-08 02:19:50|1214.5|1212.8|1214.5|1213|1214.8|1213|1214|1212.8|0
1646706000000|2022-03-08 02:20:00|1214.3|1212.8|1214.3|1212.3|1214.3|1212.8|1214.3|1212.3|2
1646706010000|2022-03-08 02:20:10|1214|1212.5|1214.8|1213|1214.8|1213|1214|1212.5|1
1646706020000|2022-03-08 02:20:20|1215|1213.3|1214.8|1213|1215.3|1213.3|1214.8|1213|0
1646706040000|2022-03-08 02:20:40|1214.5||1214.8||1214.8||1214.5||0
1646706050000|2022-03-08 02:20:50|1214.3|1212.8|1214.3|1213|1214.3|1213|1214.3|1212.5|0
1646706060000|2022-03-08 02:21:00|1214.5|1212.8|1214.3|1212.8|1214.8|1212.8|1214.3|1212.8|1
1646706070000|2022-03-08 02:21:10|1214.5|1213|1214.8|1213|1214.8|1213|1214.5|1213|0
1646706080000|2022-03-08 02:21:20||1213.3||1213.3||1213.3||1213.3|0
1646706090000|2022-03-08 02:21:30|1214.5|1213.8|1215.5|1213.8|1215.5|1213.8|1214.5|1213.8|3
1646706100000|2022-03-08 02:21:40|1215.8|1214|1215.8|1214|1215.8|1214.3|1215.5|1214|0
1646706110000|2022-03-08 02:21:50|1215.5|1213.8|1215|1213.5|1215.5|1213.8|1215|1213.5|4
1646706120000|2022-03-08 02:22:00|||||||||75
1646706140000|2022-03-08 02:22:20|1214.8|1213|1214.8|1213.3|1214.8|1213.3|1214.8|1213|1
1646706150000|2022-03-08 02:22:30||1213||1213||1213||1213|0
1646706160000|2022-03-08 02:22:40|1214.5||1214.5||1214.5||1214.5||0
1646706170000|2022-03-08 02:22:50|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|0
1646706180000|2022-03-08 02:23:00|1214|1212.5|1214.3|1212.5|1214.3|1212.8|1214|1212.5|2
1646706190000|2022-03-08 02:23:10||1212.8||1212.8||1212.8||1212.8|0
1646706210000|2022-03-08 02:23:30|1214.8||1214.3||1214.8||1214.3||1
1646706220000|2022-03-08 02:23:40|1214.8||1214.8||1214.8||1214.8||1
1646706280000|2022-03-08 02:24:40|1214.5||1214.3||1214.5||1214.3||0
1646706290000|2022-03-08 02:24:50|1214|1212.5|1214.3|1212.8|1214.3|1212.8|1214|1212.5|0
1646706300000|2022-03-08 02:25:00|1214|1212.5|1214.3|1212.8|1214.3|1212.8|1214|1212.5|4
1646706310000|2022-03-08 02:25:10|1214.5|1212.5|1214.5|1212.8|1214.5|1212.8|1214.3|1212.5|0
1646706320000|2022-03-08 02:25:20|1214.8||1214.8||1214.8||1214.8||0
1646706340000|2022-03-08 02:25:40||1213||1213||1213||1213|0
1646706400000|2022-03-08 02:26:40|1215||1214.8||1215||1214.8||0
1646706410000|2022-03-08 02:26:50|1215|1213.3|1215.3|1213.5|1215.5|1214|1214.8|1213.3|3
1646706420000|2022-03-08 02:27:00||1213.8||1213.8||1213.8||1213.8|0
1646706430000|2022-03-08 02:27:10||1213.5||1213.8||1213.8||1213.5|0
1646706440000|2022-03-08 02:27:20|1215|1213.5|1215|1213.5|1215|1213.5|1215|1213.5|0
1646706460000|2022-03-08 02:27:40|1214.5|1213|1214.5|1212.8|1214.8|1213|1214.5|1212.8|5
1646706470000|2022-03-08 02:27:50|1214.8|1213|1214|1212.5|1214.8|1213|1214|1212.5|8
1646706480000|2022-03-08 02:28:00|1214.3|1212.8|1214|1212.8|1214.3|1212.8|1214|1212.5|2
1646706490000|2022-03-08 02:28:10|1214.3||1214.3||1214.5||1214.3||0
1646706500000|2022-03-08 02:28:20|1214.5||1214.8||1214.8||1214.5||1
1646706520000|2022-03-08 02:28:40||1213.3||1213.3||1213.3||1213.3|23
1646706530000|2022-03-08 02:28:50|1215.5|1213|1215.5|1213.8|1215.5|1213.8|1215.5|1213|7
1646706550000|2022-03-08 02:29:10|1215.8||1215.8||1215.8||1215.8||0
1646706570000|2022-03-08 02:29:30|1216.5|1215|1216.8|1215|1217|1215|1216.5|1215|58
1646706580000|2022-03-08 02:29:40|1217.5||1216.8||1217.5||1216.8||3
1646706600000|2022-03-08 02:30:00|1217|1214.8|1217|1215.5|1217.3|1215.5|1216.3|1214.8|4
1646706610000|2022-03-08 02:30:10|1216.8|1215.3|1216.5|1214.5|1216.8|1215.3|1216.5|1214.5|13
1646706620000|2022-03-08 02:30:20|1216|1214.3|1216|1214.3|1216|1214.5|1215.8|1214.3|1
1646706630000|2022-03-08 02:30:30|1215.8|1214.5|1216|1214.5|1216|1214.5|1215.8|1214.5|0
1646706640000|2022-03-08 02:30:40|1216.3|1214.8|1217|1215.3|1217|1215.3|1216.3|1214.8|0
1646706650000|2022-03-08 02:30:50|1216.8||1216.8||1217.3||1216.8||1
1646706670000|2022-03-08 02:31:10|1216.3|1214.8|1215.8|1214.3|1216.8|1215.3|1215.8|1214.3|7
1646706680000|2022-03-08 02:31:20|1216|1214.5|1216.5|1214.5|1216.5|1214.5|1215.8|1214.5|2
1646706690000|2022-03-08 02:31:30|1216.3||1216.3||1216.3||1216.3||0
1646706700000|2022-03-08 02:31:40||1214.8||1214.8||1214.8||1214.8|0
1646706710000|2022-03-08 02:31:50|1216.5|1215|1217.5|1215.8|1217.8|1215.8|1216.5|1215|4
1646706720000|2022-03-08 02:32:00|1217.8||1217.8||1217.8||1217.5||0
1646706730000|2022-03-08 02:32:10|1218|1216.8|1219|1217|1219.3|1217|1217.8|1216.8|1
1646706740000|2022-03-08 02:32:20|1219.3||1219.3||1219.3||1219.3||0
1646706750000|2022-03-08 02:32:30|1219.5|1217.8|1219.8|1217.8|1219.8|1217.8|1219.5|1217.8|2
1646706760000|2022-03-08 02:32:40|1220||1219.8||1220||1219.3||30
1646706770000|2022-03-08 02:32:50|1219.5|1218.3|1219.5|1218|1219.8|1218.3|1219.5|1218|9
1646706780000|2022-03-08 02:33:00|1220|1217.8|1220|1218|1220|1218|1219.5|1217.8|15
1646706790000|2022-03-08 02:33:10|1220.3||1220||1220.3||1220||0
1646706800000|2022-03-08 02:33:20|1220.5|1218.5|1220.3|1218.5|1220.5|1218.5|1220.3|1218.5|2
1646706810000|2022-03-08 02:33:30|1220.5|1218.8|1220.3|1218.5|1220.5|1218.8|1220|1218.3|25
1646706820000|2022-03-08 02:33:40|1220.5|1218.3|1220|1218.5|1220.5|1218.5|1220|1218.3|4
1646706830000|2022-03-08 02:33:50|1219.3|1217.5|1219.3|1217.3|1219.3|1217.5|1218.8|1217.3|8
1646706840000|2022-03-08 02:34:00|1218.5|1217.5|1215|1213|1218.5|1217.5|1215|1213|27
1646706850000|2022-03-08 02:34:10|1215.5|1213.8|1215.8|1213.8|1215.8|1213.8|1215.5|1213.8|6
1646706860000|2022-03-08 02:34:20|1216|1212.3|1214|1211.8|1216|1212.3|1214|1211.8|21
1646706870000|2022-03-08 02:34:30|1213.5|1212|1213.8|1212|1213.8|1212|1213.5|1211.8|10
1646706880000|2022-03-08 02:34:40|1213.3|1211.5|1213|1211|1213.5|1211.8|1212.8|1211|9
1646706890000|2022-03-08 02:34:50|1211.8|1210.8|1211.5|1209.8|1211.8|1210.8|1211.5|1209.5|21
1646706900000|2022-03-08 02:35:00|||||||||4
1646706910000|2022-03-08 02:35:10|1211.3|1209.3|1211.5|1209.5|1211.5|1209.5|1211.3|1209.3|6
1646706920000|2022-03-08 02:35:20|1211.3|1209.8|1211|1209.5|1211.5|1209.8|1211|1209.5|36
1646706930000|2022-03-08 02:35:30|1210.5|1209|1211|1208.8|1211.5|1209.3|1210.5|1208.8|4
1646706940000|2022-03-08 02:35:40|1210.5|1208.5|1209.8|1208|1210.5|1208.5|1209.3|1207.8|17
1646706950000|2022-03-08 02:35:50|1209.3|1207.8|1209|1207|1209.5|1207.8|1209|1207|9
1646706960000|2022-03-08 02:36:00|1209.5|1207.8|1210.3|1208|1210.3|1208|1209.3|1207.8|33
1646706970000|2022-03-08 02:36:10|1209.8||1209.8||1210||1209.8||0
1646706980000|2022-03-08 02:36:20|1210||1209.8||1210||1209.8||1
1646706990000|2022-03-08 02:36:30|1210.5|1207.8|1211.5|1209.8|1211.5|1209.8|1210.5|1207.8|9
1646707000000|2022-03-08 02:36:40|1211.3|1210.3|1212|1210|1212|1210.3|1211.3|1209.8|2
1646707020000|2022-03-08 02:37:00|1212.3|1210.3|1212.8|1210.3|1212.8|1210.3|1212.3|1210.3|3
1646707030000|2022-03-08 02:37:10|1212.5|1210.8|1215.3|1213|1215.3|1213|1212.5|1210.8|12
1646707040000|2022-03-08 02:37:20|1215||1215||1215.3||1214.8||1
1646707050000|2022-03-08 02:37:30|1215.3||1215||1215.3||1215||0
1646707070000|2022-03-08 02:37:50||1212.8||1212.8||1212.8||1212.8|0
1646707080000|2022-03-08 02:38:00|1214.8||1214.8||1214.8||1214.8||0
1646707090000|2022-03-08 02:38:10|1214.5|1212.5|1214.5|1212.3|1214.5|1212.5|1214.5|1212.3|0
1646707100000|2022-03-08 02:38:20||1212.5||1212.5||1212.5||1212.5|0
1646707110000|2022-03-08 02:38:30||1212.3||1212.3||1212.3||1212.3|0
1646707120000|2022-03-08 02:38:40|1214.3|1212.5|1214.3|1212.5|1214.3|1212.5|1214.3|1212.5|1
1646707140000|2022-03-08 02:39:00|1214.8||1214.8||1214.8||1214.8||3
1646707150000|2022-03-08 02:39:10||1212.8||1212.8||1212.8||1212.8|0
1646707180000|2022-03-08 02:39:40|1214.5||1214.8||1214.8||1214.5||2
1646707210000|2022-03-08 02:40:10|1214.5||1214.5||1214.5||1214.5||0
1646707220000|2022-03-08 02:40:20|1214.8||1215||1215||1214.8||1
1646707230000|2022-03-08 02:40:30|1215.3|1213.3|1217.5|1214.8|1217.5|1214.8|1215.3|1213.3|3
1646707240000|2022-03-08 02:40:40|1217.8|1215.5|1219.3|1216.5|1219.3|1216.5|1217.8|1215.5|8
1646707250000|2022-03-08 02:40:50|1219.8|1216.8|1219.8|1216.8|1219.8|1216.8|1219.5|1216.8|1
1646707260000|2022-03-08 02:41:00|1219.5|1217.5|1220|1217.5|1220.5|1218.8|1219.5|1217.5|19
1646707280000|2022-03-08 02:41:20||1217.8||1217.8||1217.8||1217.8|1
1646707290000|2022-03-08 02:41:30||1218.3||1218||1218.3||1218|87
1646707300000|2022-03-08 02:41:40||1218.3||1218.3||1218.3||1218|0
1646707310000|2022-03-08 02:41:50|1219.8|1218|1219.5|1217.8|1220|1218.3|1219.5|1217.8|0
1646707320000|2022-03-08 02:42:00||1217.5||1217.5||1217.5||1217.5|0
1646707330000|2022-03-08 02:42:10|1220|1217.8|1220.3|1218.3|1220.3|1218.3|1220|1217.8|5
1646707340000|2022-03-08 02:42:20||1218.8||1218.3||1218.8||1218.3|3
1646707370000|2022-03-08 02:42:50|1220||1220.3||1220.3||1220||0
1646707380000|2022-03-08 02:43:00|1221||1220.3||1221||1220.3||4
1646707390000|2022-03-08 02:43:10|1220.8|1219.3|1220.8|1218.8|1220.8|1219.3|1220.8|1218.8|7
1646707400000|2022-03-08 02:43:20|1219|1217.5|1219.5|1217.8|1219.8|1217.8|1219|1217.5|14
1646707410000|2022-03-08 02:43:30|1219.8|1218|1219.5|1217.8|1219.8|1218|1219.5|1217.8|2
1646707420000|2022-03-08 02:43:40|1219.8|1218|1219.5|1218.3|1220|1218.3|1219.5|1218|9
1646707430000|2022-03-08 02:43:50|1219.8|1218.5|1220.3|1218.3|1220.3|1218.5|1219.8|1218.3|1
1646707440000|2022-03-08 02:44:00|1220.5|1218.5|1220.5|1218.5|1220.5|1218.5|1220.5|1218.3|0
1646707450000|2022-03-08 02:44:10|1220.3||1220.3||1220.3||1220.3||0
1646707460000|2022-03-08 02:44:20||1218.3||1218.5||1218.5||1218.3|0
1646707470000|2022-03-08 02:44:30|1220.5|1218.8|1221|1219.3|1221|1219.3|1220.5|1218.8|2
1646707480000|2022-03-08 02:44:40|1220.8|1219|1220.8|1219.3|1220.8|1219.3|1220.8|1219|1
1646707490000|2022-03-08 02:44:50|1221|1219|1221|1219.3|1221|1219.3|1220.8|1219|2
1646707500000|2022-03-08 02:45:00|1220.8|1218.8|1220|1218.3|1220.8|1218.8|1220|1218.3|7
1646707510000|2022-03-08 02:45:10|1219.8|1218|1220|1218|1220|1218|1219.8|1218|2
1646707520000|2022-03-08 02:45:20||1217.8||1217.8||1217.8||1217.8|0
1646707530000|2022-03-08 02:45:30||1218||1218.3||1218.3||1217.8|0
1646707550000|2022-03-08 02:45:50|1220.5|1218.5|1220.5|1218.5|1220.5|1218.5|1220.5|1218.5|2
1646707560000|2022-03-08 02:46:00|1220.3|1218.3|1220.3|1218.3|1220.3|1218.3|1220.3|1218.3|4
1646707570000|2022-03-08 02:46:10||1218.5||1218.5||1218.5||1218.5|0
1646707580000|2022-03-08 02:46:20||1218.3||1218.3||1218.3||1218.3|0
1646707590000|2022-03-08 02:46:30|1220.5|1218.8|1220.8|1219.3|1220.8|1219.3|1220.5|1218.8|1
1646707600000|2022-03-08 02:46:40|1221|1219.8|1222.5|1220.5|1222.5|1221|1220.8|1219.8|14
1646707610000|2022-03-08 02:46:50|||||||||8
1646707620000|2022-03-08 02:47:00|1222.3||1222.3||1222.3||1222.3||1
1646707630000|2022-03-08 02:47:10||1220||1219.8||1220||1219.8|3
1646707640000|2022-03-08 02:47:20||1220||1220||1220||1220|0
1646707650000|2022-03-08 02:47:30|1222.8|1220.3|1222.8|1220.3|1222.8|1220.3|1222.8|1220.3|0
1646707660000|2022-03-08 02:47:40|1222.5|1221.5|1223|1221.3|1223.3|1221.5|1222.5|1221.3|19
1646707670000|2022-03-08 02:47:50|1223.3||1223.3||1223.3||1223.3||0
1646707680000|2022-03-08 02:48:00||1220.8||1220.8||1220.8||1220.8|0
1646707700000|2022-03-08 02:48:20||1221||1221||1221||1221|0
1646707740000|2022-03-08 02:49:00|1223.5|1221.8|1223.5|1221.8|1223.5|1221.8|1223.5|1221.8|6
1646707750000|2022-03-08 02:49:10|1223.8|1222|1223.5|1221.8|1223.8|1222|1223.5|1221.8|5
1646707760000|2022-03-08 02:49:20|1224|1222|1224|1222|1224|1222|1223.8|1222|0
1646707770000|2022-03-08 02:49:30|1224.3|1222.3|1224.3|1222.3|1224.3|1222.3|1224|1222.3|0
1646707780000|2022-03-08 02:49:40|1224.8|1222.8|1224.8|1222.8|1224.8|1222.8|1224.8|1222.8|1
1646707790000|2022-03-08 02:49:50|1225.3||1225||1225.3||1225||0
1646707800000|2022-03-08 02:50:00|1224.8||1224.5||1224.8||1224.5||0
1646707810000|2022-03-08 02:50:10|1224.8|1223.3|1225.3|1223.3|1225.3|1223.3|1224.8|1223.3|0
1646707820000|2022-03-08 02:50:20|1225.5|1223.8|1225.5|1223.8|1226|1223.8|1225.5|1223.8|0
1646707830000|2022-03-08 02:50:30|1225.8|1224|1225.8|1224|1226|1224|1225.5|1224|1
1646707840000|2022-03-08 02:50:40|1226|1224.5|1226.5|1224.5|1226.5|1224.5|1225.8|1224.5|4
1646707860000|2022-03-08 02:51:00||1224.3||1224.5||1224.5||1224.3|5
1646707870000|2022-03-08 02:51:10|1226.8||1226.5||1226.8||1226.5||3
1646707880000|2022-03-08 02:51:20|1226.8|1224.8|1226.8|1225.3|1226.8|1225.3|1226.8|1224.8|7
1646707890000|2022-03-08 02:51:30||1225||1225.3||1225.3||1225|11
1646707900000|2022-03-08 02:51:40|||||||||11
1646707910000|2022-03-08 02:51:50||1225||1225||1225.3||1225|0
1646707920000|2022-03-08 02:52:00||1224.8||1224.8||1224.8||1224.8|0
1646707940000|2022-03-08 02:52:20|1226.5||1226.8||1226.8||1226.5||0
1646707950000|2022-03-08 02:52:30|1226.5||1226.8||1226.8||1226.5||0
1646707960000|2022-03-08 02:52:40|1226.5||1226.8||1226.8||1226.5||0
1646707970000|2022-03-08 02:52:50||1225||1225||1225||1225|0
1646707980000|2022-03-08 02:53:00|1226.5|1224.8|1226.5|1224.8|1226.5|1224.8|1226.5|1224.5|2
1646707990000|2022-03-08 02:53:10|1226.8|1224.5|1226.8|1224.8|1226.8|1224.8|1226.8|1224.5|29
1646708000000|2022-03-08 02:53:20|1227.5|1225|1227.5|1225|1227.5|1225|1227.5|1225|1
1646708020000|2022-03-08 02:53:40|1227|1225.3|1226.5|1225.3|1227|1225.3|1226.5|1225|2
1646708030000|2022-03-08 02:53:50||1225||1225||1225||1225|0
1646708050000|2022-03-08 02:54:10|1225.8|1224|1225.8|1223.8|1225.8|1224.3|1225.8|1223.8|35
1646708060000|2022-03-08 02:54:20|1226|1224.3|1226.3|1224.3|1226.5|1224.5|1226|1224.3|0
1646708070000|2022-03-08 02:54:30||1224.5||1224.5||1224.5||1224.3|0
1646708080000|2022-03-08 02:54:40|1226|1224.8|1227.5|1225.5|1227.5|1225.5|1226|1224.5|18
1646708090000|2022-03-08 02:54:50|1227.8|1225.8|1228.5|1226.3|1228.5|1226.3|1227.8|1225.8|0
1646708120000|2022-03-08 02:55:20|1228.3||1228.3||1228.3||1228.3||0
1646708130000|2022-03-08 02:55:30|1228.5||1228.5||1228.5||1228.5||0
1646708140000|2022-03-08 02:55:40|1227.5|1226|1227.5|1226|1227.5|1226|1227.5|1226|0
1646708150000|2022-03-08 02:55:50|1227|1225.5|1227.5|1225.3|1227.5|1225.5|1227|1225.3|54
1646708160000|2022-03-08 02:56:00|1227.8|1225.5|1227.5|1226|1227.8|1226.3|1227.5|1225.5|40
1646708170000|2022-03-08 02:56:10|1226.3|1225.8|1226.3|1224.5|1226.3|1226|1226.3|1224.5|4
1646708180000|2022-03-08 02:56:20||1224.8||1224.5||1224.8||1224.5|1
1646708190000|2022-03-08 02:56:30|||||||||56
1646708200000|2022-03-08 02:56:40|1226||1226||1226||1226||2
1646708210000|2022-03-08 02:56:50|1226.5|1225|1226.3|1224.5|1226.5|1225|1226.3|1224.5|52
1646708230000|2022-03-08 02:57:10||1224.8||1224.5||1224.8||1224.5|1
1646708240000|2022-03-08 02:57:20|1226.5|1224.8|1227|1225.3|1227|1225.3|1226.5|1224.8|2
1646708250000|2022-03-08 02:57:30|1226.8||1226.8||1227.3||1226.8||10
1646708260000|2022-03-08 02:57:40|1227|1225.5|1226.8|1225.3|1227.3|1225.5|1226.8|1225.3|32
1646708270000|2022-03-08 02:57:50|1227||1226.8||1227||1226.8||2
1646708280000|2022-03-08 02:58:00|1227|1225.5|1227.5|1225.5|1227.5|1225.5|1226.8|1225.3|11
1646708290000|2022-03-08 02:58:10|1227.8|1226|1228.5|1226|1228.5|1226|1227.8|1226|0
1646708310000|2022-03-08 02:58:30|1228.3|1226.3|1228.3|1226.3|1228.3|1226.3|1228.3|1226.3|0
1646708360000|2022-03-08 02:59:20||1226.5||1226.5||1226.5||1226.5|0
1646708370000|2022-03-08 02:59:30|1228.5|1226.8|1229.5|1227.5|1229.8|1228|1228.5|1226.8|15
1646708380000|2022-03-08 02:59:40||1227.8||1227.5||1227.8||1227.5|0
1646708400000|2022-03-08 03:00:00|1229|1227|1228.8|1227|1229|1227|1228.8|1227|0
1646708410000|2022-03-08 03:00:10|1228.3|1226.3|1228.3|1226.5|1228.3|1226.5|1228.3|1226.3|3
1646708420000|2022-03-08 03:00:20|1228.5||1228.8||1228.8||1228.5||0
1646708430000|2022-03-08 03:00:30||1227||1227||1227||1227|0
1646708440000|2022-03-08 03:00:40|1229.3||1229||1229.3||1229||1
1646708460000|2022-03-08 03:01:00|1229.3|1227.3|1229.3|1227.5|1229.3|1227.5|1229.3|1227.3|2
1646708480000|2022-03-08 03:01:20|1229.5||1229.5||1229.5||1229.5||0
1646708500000|2022-03-08 03:01:40|1229.8|1228|1229.8|1228|1229.8|1228|1229.8|1228|0
1646708510000|2022-03-08 03:01:50|1230||1230||1230||1230||1
1646708540000|2022-03-08 03:02:20|1230.3||1230.3||1230.3||1230.3||2
1646708550000|2022-03-08 03:02:30|1230||1230||1230||1230||0
1646708610000|2022-03-08 03:03:30|1230.3||1230.3||1230.3||1230.3||0
1646708620000|2022-03-08 03:03:40||1228.3||1228.3||1228.3||1228.3|0
1646708630000|2022-03-08 03:03:50|1230.5|1228.8|1230.5|1228.8|1230.5|1228.8|1230.5|1228.8|25
1646708640000|2022-03-08 03:04:00|||||||||2
1646708650000|2022-03-08 03:04:10||1229||1229||1229.3||1228.8|0
1646708660000|2022-03-08 03:04:20||1228.8||1228.8||1228.8||1228.8|0
1646708670000|2022-03-08 03:04:30||1228.5||1228.5||1228.5||1228.5|2
1646708680000|2022-03-08 03:04:40||1228.8||1228.8||1229||1228.8|0
1646708690000|2022-03-08 03:04:50||1229||1229||1229||1228.8|11
1646708700000|2022-03-08 03:05:00||1228.8||1229||1229||1228.8|2
1646708710000|2022-03-08 03:05:10|||||||||4
1646708720000|2022-03-08 03:05:20|1231.3|1229.3|1231.3|1229.3|1231.3|1229.3|1231.3|1229.3|9
1646708770000|2022-03-08 03:06:10|1231.5|1229.8|1232|1229.8|1232|1229.8|1231.3|1229.8|3
1646708790000|2022-03-08 03:06:30|1232.3|1230.3|1233|1230.8|1233|1230.8|1232.3|1230.3|1
1646708830000|2022-03-08 03:07:10||1231.3||1231.3||1231.3||1231.3|1
1646708860000|2022-03-08 03:07:40|1233.3||1233.3||1233.3||1233.3||0
1646708920000|2022-03-08 03:08:40|1232.8|1230.8|1232.8|1230.8|1233.3|1231.8|1232.8|1230.8|33
1646708940000|2022-03-08 03:09:00||1231||1231||1231||1230.8|0
1646708960000|2022-03-08 03:09:20||1230.8||1230.8||1230.8||1230.8|16
1646708980000|2022-03-08 03:09:40|1233|1231.3|1233.3|1231.5|1233.3|1231.5|1233|1231.3|18
1646708990000|2022-03-08 03:09:50|1233.8|1232|1233.5|1231.8|1233.8|1232|1233.5|1231.8|2
1646709000000|2022-03-08 03:10:00|1233.3|1231.5|1233.3|1231.5|1233.3|1231.8|1233.3|1231.5|0
1646709010000|2022-03-08 03:10:10|1233.5|1231.8|1233.5|1231.8|1233.5|1231.8|1233.5|1231.8|1
1646709030000|2022-03-08 03:10:30||1232||1231.5||1232||1231.5|1
1646709040000|2022-03-08 03:10:40|1233.3|1231.8|1233.3|1231.5|1233.3|1232|1233.3|1231.5|0
1646709050000|2022-03-08 03:10:50||1231.8||1231.5||1231.8||1231.5|0
1646709060000|2022-03-08 03:11:00|1233.5|1231.8|1233.5|1231.8|1233.5|1231.8|1233.5|1231.8|0
1646709070000|2022-03-08 03:11:10|1233.8|1232|1233.5|1232|1234|1232|1233.5|1231.8|1
1646709080000|2022-03-08 03:11:20|1233.8|1231.8|1233.5|1232|1233.8|1232|1233.5|1231.8|0
1646709090000|2022-03-08 03:11:30|1233.8|1231.8|1233.5|1231.8|1233.8|1231.8|1233.5|1231.8|1
1646709120000|2022-03-08 03:12:00||1231.5||1231.5||1231.5||1231.5|0
1646709130000|2022-03-08 03:12:10|1233.3|1231.3|1233|1231.3|1233.3|1231.5|1233|1231.3|44
1646709140000|2022-03-08 03:12:20|1232.8|1230.5|1232.5|1230.3|1232.8|1230.5|1232.5|1230.3|6
1646709150000|2022-03-08 03:12:30|1232.3|1230|1232.3|1230|1232.3|1230|1232.3|1230|0
1646709160000|2022-03-08 03:12:40|1232|1229.8|1232|1229.8|1232|1229.8|1232|1229.8|0
1646709200000|2022-03-08 03:13:20|1230.8|1229|1230.5|1228|1230.8|1229.3|1230.5|1228|10
1646709210000|2022-03-08 03:13:30|1228.5|1226.5|1228.3|1226|1228.5|1226.5|1228.3|1226|6
1646709220000|2022-03-08 03:13:40||1225.8||1225.8||1225.8||1225.8|0
1646709230000|2022-03-08 03:13:50||1226.5||1226.5||1226.5||1226.5|0
1646709240000|2022-03-08 03:14:00||1226.3||1226.3||1226.3||1226.3|0
1646709250000|2022-03-08 03:14:10||1226.5||1226.3||1226.5||1226.3|0
1646709260000|2022-03-08 03:14:20||1226||1226.3||1226.3||1226|0
1646709270000|2022-03-08 03:14:30||1226||1226.3||1226.3||1226|0
1646709280000|2022-03-08 03:14:40|1227.5|1226|1227.3|1225|1227.5|1226|1227.3|1225|2
1646709310000|2022-03-08 03:15:10||1224.8||1225||1225||1224.8|0
1646709340000|2022-03-08 03:15:40||1224.8||1224.8||1224.8||1224.8|0
1646709370000|2022-03-08 03:16:10||1225.3||1225.8||1225.8||1225.3|3
1646709380000|2022-03-08 03:16:20|1227.5|1226|1228.3|1226.5|1228.3|1226.5|1227.5|1226|4
1646709390000|2022-03-08 03:16:30||1226.3||1226.3||1226.3||1226.3|0
1646709420000|2022-03-08 03:17:00|1228|1226.5|1228|1226.3|1228|1226.8|1228|1226.3|2
1646709430000|2022-03-08 03:17:10|1227.8|1226.5|1229.3|1227.5|1229.3|1227.5|1227.8|1226.5|12
1646709440000|2022-03-08 03:17:20|1229|1227.3|1229.8|1228|1229.8|1228|1229|1227.3|1
1646709450000|2022-03-08 03:17:30||1227.8||1227.5||1228||1227.5|0
1646709500000|2022-03-08 03:18:20|1229.5||1229.5||1229.5||1229.5||0
1646709510000|2022-03-08 03:18:30|1229.3|1227.3|1229|1227|1229.3|1227.3|1229|1227|3
1646709520000|2022-03-08 03:18:40||1227.3||1227.3||1227.3||1227|0
1646709530000|2022-03-08 03:18:50|1228.5|1227|1228.3|1226.5|1228.5|1227|1228.3|1226.5|0
1646709540000|2022-03-08 03:19:00|1227.3|1225.3|1227.3|1225.3|1227.3|1225.3|1227.3|1225.3|4
1646709550000|2022-03-08 03:19:10|1226.5|1224.8|1225.3|1223.3|1226.5|1224.8|1225.3|1223.3|6
1646709560000|2022-03-08 03:19:20||1224||1223.3||1224||1223.3|1
1646709570000|2022-03-08 03:19:30|1225.8|1223.8|1226.5|1224.8|1226.8|1224.8|1225.8|1223.8|3
1646709580000|2022-03-08 03:19:40|1226.8|1225.3|1227.5|1225.5|1227.5|1225.5|1226.8|1225.3|0
1646709600000|2022-03-08 03:20:00|1227.3|1225.3|1227.3|1225.3|1227.3|1225.3|1227.3|1225.3|0
1646709610000|2022-03-08 03:20:10||1225||1225.3||1225.3||1225|1
1646709620000|2022-03-08 03:20:20||1225||1225.3||1225.3||1225|0
1646709630000|2022-03-08 03:20:30|1226.3|1225|1226.3|1224.5|1226.3|1225|1226.3|1224.5|1
1646709640000|2022-03-08 03:20:40||1224.3||1224.3||1224.3||1224.3|0
1646709670000|2022-03-08 03:21:10||1224.5||1224.5||1224.5||1224.5|0
1646709680000|2022-03-08 03:21:20||1224.8||1224.8||1224.8||1224.8|0
1646709690000|2022-03-08 03:21:30|1227|1225|1226.5|1225|1227|1225|1226.5|1225|0
1646709700000|2022-03-08 03:21:40|1226.8|1224.8|1226.8|1225|1226.8|1225|1226.8|1224.8|1
1646709720000|2022-03-08 03:22:00|1226.5|1224.8|1226.5|1224.8|1226.5|1224.8|1226.5|1224.5|0
1646709730000|2022-03-08 03:22:10|1227.5|1225.5|1228.3|1225.8|1228.3|1225.8|1227.5|1225.5|8
1646709750000|2022-03-08 03:22:30||1226.3||1226.3||1226.3||1226.3|0
1646709760000|2022-03-08 03:22:40|1228.5|1226.5|1229|1227|1229|1227|1228.5|1226.5|1
1646709770000|2022-03-08 03:22:50|1229.5|1227.3|1229.5|1227.8|1229.5|1227.8|1229.5|1227.3|3
1646709780000|2022-03-08 03:23:00|1229.8|1229|1231|1229|1231|1229|1229.8|1229|9
1646709800000|2022-03-08 03:23:20|1231.5|1229.3|1231.5|1229.3|1231.5|1229.3|1231.5|1229.3|0
1646709830000|2022-03-08 03:23:50|1232|1229.5|1232|1230.3|1232|1230.3|1232|1229.5|1
1646709840000|2022-03-08 03:24:00|1232.3|1230.5|1232.3|1230.5|1232.3|1230.5|1232.3|1230.5|4
1646709850000|2022-03-08 03:24:10|1232.8|1230.8|1232.8|1230.8|1232.8|1230.8|1232.8|1230.8|2
1646709890000|2022-03-08 03:24:50|1233|1231.3|1234|1232|1234|1232|1233|1231.3|5
1646709900000|2022-03-08 03:25:00|1233.8|1232.3|1234.5|1232.5|1234.5|1232.5|1233.8|1232.3|2
1646709910000|2022-03-08 03:25:10|1234.8|1232.8|1234.8|1233|1234.8|1233|1234.8|1232.8|0
1646709920000|2022-03-08 03:25:20|1234.5|1232.5|1234.5|1232.8|1234.5|1232.8|1234.5|1232.5|6
1646709930000|2022-03-08 03:25:30|1234.8|1233|1234.8|1233|1235|1233|1234.8|1233|0
1646709950000|2022-03-08 03:25:50|1235.3||1235.3||1235.3||1235.3||8
1646709970000|2022-03-08 03:26:10|1235||1235||1235||1235||0
1646709990000|2022-03-08 03:26:30|1234.8|1232.5|1234.8|1233|1234.8|1233.3|1234.5|1232.5|4
1646710000000|2022-03-08 03:26:40|1235||1235||1235||1235||0
1646710020000|2022-03-08 03:27:00|1235.3|1234|1235.5|1234|1235.5|1234|1235.3|1234|0
1646710030000|2022-03-08 03:27:10|1235.3|1233.8|1235.5|1234.3|1235.5|1234.3|1235.3|1233.8|9
1646710040000|2022-03-08 03:27:20||1234||1234.3||1234.3||1234|10
1646710060000|2022-03-08 03:27:40||1234||1234||1234||1234|20
1646710070000|2022-03-08 03:27:50||1233.8||1233.8||1233.8||1233.8|0
1646710080000|2022-03-08 03:28:00|1235|1233.3|1235|1233.3|1235|1233.5|1234.8|1232.8|6
1646710100000|2022-03-08 03:28:20|1235.3||1235||1235.3||1235||0
1646710110000|2022-03-08 03:28:30|1235.3|1233.5|1235|1233.5|1235.3|1233.5|1235|1233.5|4
1646710120000|2022-03-08 03:28:40|1235.3|1233.3|1234.8|1233.3|1235.3|1233.5|1234.8|1233|2
1646710130000|2022-03-08 03:28:50|1235|1233.5|1234.8|1233.3|1235|1233.5|1234.8|1233.3|0
1646710140000|2022-03-08 03:29:00|1234.5|1233|1235|1233.3|1235.3|1233.5|1234.5|1233|6
1646710180000|2022-03-08 03:29:40||1233||1233||1233||1233|0
1646710250000|2022-03-08 03:30:50||1232.8||1232.8||1233||1232.8|1
1646710260000|2022-03-08 03:31:00||1233||1233||1233||1233|0
1646710400000|2022-03-08 03:33:20|1234.5|1232.8|1234|1231.8|1234.5|1233|1234|1231.8|2
1646710410000|2022-03-08 03:33:30|1233.8|1231.5|1233.3|1231|1233.8|1231.5|1233.3|1231|0
1646710420000|2022-03-08 03:33:40|1233|1231.3|1228.5|1227|1233|1231.3|1228.5|1227|11
1646710430000|2022-03-08 03:33:50|1228.8|1226.8|1228.5|1226.3|1228.8|1227|1228.5|1226|9
1646710440000|2022-03-08 03:34:00|1228.3|1225.8|1228|1226|1228.3|1226|1227.3|1225.5|14
1646710450000|2022-03-08 03:34:10|||||||||1
1646710460000|2022-03-08 03:34:20|1227.5|1225.8|1228.3|1226|1228.3|1226|1227.5|1225.8|2
1646710500000|2022-03-08 03:35:00|1227.8|1225.8|1227.5|1226|1227.8|1226|1227.5|1225.8|3
1646710510000|2022-03-08 03:35:10||1226.3||1226.3||1226.3||1226.3|17
1646710520000|2022-03-08 03:35:20||1226||1226||1226||1225.8|7
1646710530000|2022-03-08 03:35:30||1225.8||1225.8||1225.8||1225.8|2
1646710540000|2022-03-08 03:35:40||1225.5||1225.3||1225.5||1225.3|1
1646710550000|2022-03-08 03:35:50|1227.8|1225.5|1227.8|1226.5|1227.8|1226.5|1227.8|1225.5|59
1646710560000|2022-03-08 03:36:00|1227.5|1226.3|1227.5|1225.5|1227.5|1226.3|1227.5|1225.5|7
1646710580000|2022-03-08 03:36:20|1227.3|1225.8|1227.3|1225.5|1227.3|1225.8|1227.3|1225.5|4
1646710600000|2022-03-08 03:36:40|1226.5|1225|1226.3|1223.8|1226.5|1225|1226.3|1223.5|21
1646710610000|2022-03-08 03:36:50|1224.5|1222|1224.3|1222|1224.5|1222.5|1224.3|1222|2
1646710620000|2022-03-08 03:37:00|1223.3|1222.5|1224.3|1222.5|1224.3|1222.5|1223.3|1222.5|1
1646710630000|2022-03-08 03:37:10|1224.5||1224.5||1224.5||1224.5||2
1646710660000|2022-03-08 03:37:40|||||||||2
1646710690000|2022-03-08 03:38:10|1224||1224||1224||1224||1
1646710710000|2022-03-08 03:38:30||1222.3||1222.3||1222.3||1222.3|2
1646710720000|2022-03-08 03:38:40|1224.8|1222.5|1225|1222.8|1225|1222.8|1224.8|1222.5|7
1646710730000|2022-03-08 03:38:50|1226.3|1223.3|1226.3|1223.3|1226.3|1223.3|1226.3|1223.3|0
1646710750000|2022-03-08 03:39:10||1223.5||1223.5||1223.5||1223.5|0
1646710780000|2022-03-08 03:39:40||1224||1224||1224||1224|0
1646710790000|2022-03-08 03:39:50|1228.3|1226.5|1228.8|1226.5|1228.8|1226.5|1228.3|1226.5|8
1646710800000|2022-03-08 03:40:00|1229|1227.3|1228.8|1227.3|1229|1227.5|1228.8|1227.3|11
1646710810000|2022-03-08 03:40:10|1229|1226.5|1229|1226.8|1229|1226.8|1229|1226.5|2
1646710820000|2022-03-08 03:40:20||1227||1227||1227||1227|0
1646710840000|2022-03-08 03:40:40|1228.5|1226.8|1228.5|1226.8|1228.5|1226.8|1228.5|1226.8|0
1646710850000|2022-03-08 03:40:50|1228.3|1226.3|1228.5|1226.8|1228.5|1226.8|1228.3|1226.3|0
1646710860000|2022-03-08 03:41:00||1227||1226.8||1227||1226.8|0
1646710890000|2022-03-08 03:41:30|1228|1226.3|1228.3|1226.5|1228.5|1226.5|1228|1226.3|3
1646710920000|2022-03-08 03:42:00||1226.3||1226.5||1226.5||1226.3|0
1646710940000|2022-03-08 03:42:20|1229||1229||1229||1229||2
1646710960000|2022-03-08 03:42:40||1226.8||1226.8||1226.8||1226.8|0
1646711020000|2022-03-08 03:43:40||1227.3||1226.8||1227.3||1226.8|2
1646711030000|2022-03-08 03:43:50||1226.5||1226.5||1226.5||1226.5|0
1646711040000|2022-03-08 03:44:00|1228.5|1226.3|1228|1226|1228.5|1226.3|1228|1226|0
1646711050000|2022-03-08 03:44:10|1227|1225.3|1226|1224|1227|1225.3|1226|1224|4
1646711060000|2022-03-08 03:44:20|1225|1223|1225|1223.3|1225|1223.3|1225|1223|1
1646711070000|2022-03-08 03:44:30|||||||||1
1646711100000|2022-03-08 03:45:00||1223||1223||1223||1223|0
1646711110000|2022-03-08 03:45:10|1225.3||1225||1225.3||1225||5
1646711130000|2022-03-08 03:45:30|1225.3||1225||1225.3||1225||0
1646711160000|2022-03-08 03:46:00||1222.8||1223||1223||1222.8|0
1646711170000|2022-03-08 03:46:10||1222.8||1223||1223||1222.8|0
1646711180000|2022-03-08 03:46:20||1222.8||1223||1223.3||1222.8|0
1646711240000|2022-03-08 03:47:20||1223.3||1223||1223.3||1223|1
1646711270000|2022-03-08 03:47:50|1224.8||1224.8||1224.8||1224.8||0
1646711300000|2022-03-08 03:48:20|1225||1225||1225||1225||0
1646711310000|2022-03-08 03:48:30|1225.3||1225.3||1225.3||1225.3||0
1646711330000|2022-03-08 03:48:50|1226.3|1224.3|1227|1224.3|1227|1224.3|1226.3|1224.3|2
1646711340000|2022-03-08 03:49:00|1226.8||1226.8||1226.8||1226.8||0
1646711370000|2022-03-08 03:49:30|1227||1226.8||1227||1226.8||1
1646711430000|2022-03-08 03:50:30|1228|1225.3|1228|1225.3|1228|1225.3|1228|1225.3|0
1646711440000|2022-03-08 03:50:40|1227.8||1227.8||1227.8||1227.8||0
1646711520000|2022-03-08 03:52:00|1227.3||1227.3||1227.3||1227.3||0
1646711540000|2022-03-08 03:52:20|1228.8|1226.8|1229|1227|1229.5|1227.3|1228.3|1226.8|23
1646711590000|2022-03-08 03:53:10|1228.8|1228|1230.5|1228|1230.5|1228|1228.5|1228|2
1646711610000|2022-03-08 03:53:30|1230.3||1230.3||1230.3||1230.3||0
1646711630000|2022-03-08 03:53:50|1230.5|1228.3|1230.5|1228.3|1230.5|1228.3|1230.5|1228.3|0
1646711650000|2022-03-08 03:54:10|1230.8|1228.8|1230.8|1228.8|1230.8|1228.8|1230.8|1228.8|1
1646711660000|2022-03-08 03:54:20|1232|1229|1232|1229.8|1232|1229.8|1232|1229|1
1646711670000|2022-03-08 03:54:30||1230||1230||1230||1230|0
1646711680000|2022-03-08 03:54:40|1231.8|1229.8|1231.8|1229.8|1231.8|1229.8|1231.8|1229.8|0
1646711730000|2022-03-08 03:55:30|1231.3|1229.5|1231.3|1229.5|1231.3|1229.5|1231.3|1229.5|5
1646711740000|2022-03-08 03:55:40|1232|1229.3|1232.3|1230.5|1232.3|1230.5|1232|1229.3|6
1646711750000|2022-03-08 03:55:50|1232||1232.3||1232.3||1232||5
1646711760000|2022-03-08 03:56:00|1232|1230.8|1232|1230.8|1232.3|1230.8|1232|1230.8|4
1646711770000|2022-03-08 03:56:10|1232.3|1230.3|1231.5|1229.5|1232.3|1230.8|1231.5|1229.5|25
1646711790000|2022-03-08 03:56:30||1229||1229||1229||1229|0
1646711890000|2022-03-08 03:58:10||1229.5||1229.5||1229.8||1229.5|1
1646711900000|2022-03-08 03:58:20||1229.3||1229.3||1229.3||1229.3|0
1646711910000|2022-03-08 03:58:30|1231.3|1229.5|1230.5|1228.8|1231.3|1229.5|1230|1228.5|7
1646711920000|2022-03-08 03:58:40|1230.8||1230.8||1230.8||1230.8||0
1646711930000|2022-03-08 03:58:50|1230.5||1230.5||1230.5||1230.5||0
1646711950000|2022-03-08 03:59:10||1228.5||1228.8||1228.8||1228.5|0
1646711980000|2022-03-08 03:59:40|1231.3|1229.5|1231.3|1229.5|1231.3|1229.5|1231.3|1229.5|0
1646712030000|2022-03-08 04:00:30|1230.8|1229.3|1230.5|1228.8|1230.8|1229.3|1230.5|1228.8|1
1646712050000|2022-03-08 04:00:50||1228.5||1228.5||1228.5||1228.5|0
1646712060000|2022-03-08 04:01:00|1231.5|1228.8|1231.8|1230|1231.8|1230|1231.5|1228.8|16
1646712070000|2022-03-08 04:01:10|1231.5|1229.8|1231.8|1230|1231.8|1230|1231.5|1229.8|11
1646712090000|2022-03-08 04:01:30|1231.5||1231.5||1231.5||1231.5||0
1646712100000|2022-03-08 04:01:40|1231.3|1229.5|1231.5|1230|1231.5|1230|1231.3|1229.5|12
1646712120000|2022-03-08 04:02:00||1230.3||1230||1230.3||1230|2
1646712130000|2022-03-08 04:02:10||1230.3||1230.3||1230.3||1230.3|19
1646712150000|2022-03-08 04:02:30||1230||1230||1230||1230|1
1646712170000|2022-03-08 04:02:50||1229.8||1229.8||1230||1229.8|13
1646712180000|2022-03-08 04:03:00||1229.5||1229.5||1229.5||1229.5|0
1646712210000|2022-03-08 04:03:30|||||||||2
1646712220000|2022-03-08 04:03:40|1230.8|1229|1230.8|1229|1230.8|1229|1230.8|1229|2
1646712230000|2022-03-08 04:03:50|1230.5|1228.8|1230.5|1228.5|1230.5|1228.8|1230.5|1228.5|0
1646712410000|2022-03-08 04:06:50||1228.8||1228.8||1228.8||1228.8|0
1646712420000|2022-03-08 04:07:00||1228.5||1228.5||1228.5||1228.5|0
1646712430000|2022-03-08 04:07:10|1230|1228.3|1230|1228.3|1230|1228.3|1230|1228.3|0
1646712440000|2022-03-08 04:07:20||1228||1228||1228||1228|0
1646712450000|2022-03-08 04:07:30||1227.8||1227.8||1227.8||1227.8|0
1646712480000|2022-03-08 04:08:00||1228||1228||1228||1228|0
1646712490000|2022-03-08 04:08:10||1228.5||1228.5||1228.5||1228.5|1
1646712530000|2022-03-08 04:08:50||1228.3||1228.3||1228.3||1228.3|0
1646712540000|2022-03-08 04:09:00|||||||||202
1646712550000|2022-03-08 04:09:10|||||||||20
1646712580000|2022-03-08 04:09:40||1228||1228||1228.3||1228|1
1646712590000|2022-03-08 04:09:50|1229|1227.8|1228.3|1226.5|1229|1227.8|1228|1226.5|26
1646712620000|2022-03-08 04:10:20|1228.8|1226.8|1229.5|1227.8|1229.8|1227.8|1228.8|1226.8|6
1646712630000|2022-03-08 04:10:30|1229.3|1227|1229.3|1227|1229.3|1227|1229.3|1227|1
1646712650000|2022-03-08 04:10:50||1227.3||1227.3||1227.3||1227.3|0
1646712670000|2022-03-08 04:11:10|1229.5|1227.5|1229.5|1227.5|1229.5|1227.5|1229.5|1227.5|0
1646712720000|2022-03-08 04:12:00|1229.8|1227.8|1229.5|1228|1229.8|1228.3|1229.5|1227.8|2
1646712730000|2022-03-08 04:12:10|1229.8|1227.8|1229.8|1227.8|1229.8|1227.8|1229.5|1227.8|0
1646712740000|2022-03-08 04:12:20|1229.5|1229.3|1230.8|1229|1230.8|1229.3|1229.5|1229|8
1646712750000|2022-03-08 04:12:30|1231||1231||1231.3||1230.8||0
1646712760000|2022-03-08 04:12:40|1230.8||1230.8||1230.8||1230.8||0
1646712780000|2022-03-08 04:13:00|1230.5||1230.5||1230.8||1230.5||0
1646712790000|2022-03-08 04:13:10|1230.8|1228.8|1230.8|1229|1230.8|1229|1230.8|1228.8|0
1646712800000|2022-03-08 04:13:20|1230.5||1230.8||1230.8||1230.5||1
1646712810000|2022-03-08 04:13:30|1230.5||1230.8||1231||1230.5||0
1646712830000|2022-03-08 04:13:50|1231||1231||1231||1231||0
1646712840000|2022-03-08 04:14:00|1230.8||1230.8||1231||1230.8||0
1646712890000|2022-03-08 04:14:50|1230.5|1228.8|1230.5|1228.8|1230.5|1228.8|1230.5|1228.8|1
1646712910000|2022-03-08 04:15:10|1229.8|1228|1229.3|1227.8|1229.8|1228|1229.3|1227.5|40
1646712920000|2022-03-08 04:15:20|1229|1227.5|1228.5|1226.5|1229|1227.5|1228.5|1226.5|1
1646712930000|2022-03-08 04:15:30|1228|1226.3|1228|1226.3|1228|1226.3|1227.8|1226.3|8
1646712940000|2022-03-08 04:15:40|1228.3|1226.5|1228.3|1226.5|1228.3|1226.5|1228|1226.5|2
1646712950000|2022-03-08 04:15:50|1227.5|1225.3|1227.5|1225.3|1227.5|1225.3|1227.5|1225.3|5
1646712960000|2022-03-08 04:16:00|1227.3||1227.3||1227.3||1227.3||0
1646712970000|2022-03-08 04:16:10|1226.5|1225|1226.5|1224.3|1226.5|1225|1226.5|1224.3|0
1646712980000|2022-03-08 04:16:20|1226.3||1226.3||1226.3||1226.3||0
1646712990000|2022-03-08 04:16:30||1223.8||1223.8||1223.8||1223.8|1
1646713010000|2022-03-08 04:16:50|||||||||1
1646713030000|2022-03-08 04:17:10|1225.5|1223.3|1225.5|1223.3|1225.5|1223.3|1225.5|1223.3|3
1646713060000|2022-03-08 04:17:40|1225.3||1225.3||1225.3||1225.3||0
1646713070000|2022-03-08 04:17:50|1225|1222.3|1225|1222.3|1225|1222.3|1225|1222.3|3
1646713080000|2022-03-08 04:18:00|1224.3|1223.3|1225|1222.8|1225|1223.3|1224.3|1222.8|16
1646713090000|2022-03-08 04:18:10|1224.3|1223|1224.8|1223.3|1225|1223.3|1224.3|1223|9
1646713100000|2022-03-08 04:18:20|1225|1223|1225|1222.8|1225|1223|1224.5|1222.8|10
1646713130000|2022-03-08 04:18:50|1225.3|1223|1225|1223|1225.3|1223|1225|1223|0
1646713140000|2022-03-08 04:19:00|1225.3||1225||1225.3||1225||0
1646713150000|2022-03-08 04:19:10|1225.3||1225.8||1225.8||1225.3||6
1646713160000|2022-03-08 04:19:20|1224|1222.8|1225.3|1222.8|1225.3|1222.8|1224|1222.8|32
1646713180000|2022-03-08 04:19:40|1225.8||1225.8||1225.8||1225.8||1
1646713290000|2022-03-08 04:21:30|1223.8|1222.3|1223.8|1222|1223.8|1222.3|1223.8|1222|6
1646713300000|2022-03-08 04:21:40|1223|1221.8|1223|1221.5|1223|1221.8|1223|1221.5|3
1646713310000|2022-03-08 04:21:50|1222|1221.3|1222|1220.3|1222|1221.3|1222|1220.3|4
1646713340000|2022-03-08 04:22:20|1221.3|1220|1221.3|1219.5|1221.3|1220|1221.3|1219.5|5
1646713350000|2022-03-08 04:22:30|1221|1219|1220.5|1219.3|1221|1219.3|1220.5|1219|4
1646713360000|2022-03-08 04:22:40|1220.8|1219|1220.8|1219|1220.8|1219|1220.8|1219|13
1646713370000|2022-03-08 04:22:50|1220|1218.5|1220.8|1218.5|1220.8|1218.5|1220|1218.5|30
1646713430000|2022-03-08 04:23:50|1221||1221||1221||1221||1
1646713440000|2022-03-08 04:24:00||1218.8||1218.8||1218.8||1218.8|0
1646713450000|2022-03-08 04:24:10|1221.5|1219.5|1222|1219.5|1222|1219.5|1221.5|1219.5|5
1646713490000|2022-03-08 04:24:50||1218.8||1218.8||1218.8||1218.8|17
1646713500000|2022-03-08 04:25:00||1219||1219||1219||1219|0
1646713540000|2022-03-08 04:25:40||1219.5||1219.5||1219.5||1219.5|1
1646713550000|2022-03-08 04:25:50||1219.8||1220||1220||1219.8|0
1646713590000|2022-03-08 04:26:30|1223.8|1222|1223.8|1222|1223.8|1222|1223.8|1222|6
1646713600000|2022-03-08 04:26:40||1221.8||1221.8||1221.8||1221.8|2
1646713640000|2022-03-08 04:27:20|||||||||1
1646713670000|2022-03-08 04:27:50|||||||||1
1646713720000|2022-03-08 04:28:40||1222.3||1222.3||1222.3||1222.3|1
1646713730000|2022-03-08 04:28:50|1224||1224||1224||1224||2
1646713740000|2022-03-08 04:29:00|1224.5|1223|1224.8|1223|1224.8|1223|1224.5|1223|12
1646713750000|2022-03-08 04:29:10|1225.3||1225.3||1225.3||1225.3||0
1646713770000|2022-03-08 04:29:30|1226|1224.3|1226.3|1224.3|1226.3|1224.3|1226|1224.3|1
1646713780000|2022-03-08 04:29:40|1226.5||1226.5||1226.5||1226.5||0
1646713820000|2022-03-08 04:30:20|1227.5|1225.5|1227.8|1226|1228|1226|1227.5|1225.5|11
1646713830000|2022-03-08 04:30:30|1228||1228.3||1228.3||1228||1
1646713840000|2022-03-08 04:30:40|1227.8||1227.5||1227.8||1227.5||0
1646713850000|2022-03-08 04:30:50|1227.8||1227.5||1227.8||1227.5||0
1646713860000|2022-03-08 04:31:00|1227.8||1228||1228||1227.8||0
1646713870000|2022-03-08 04:31:10|1228.3||1228.3||1228.3||1228.3||0
1646713910000|2022-03-08 04:31:50|1228|1226.8|1228.5|1226.8|1228.8|1226.8|1228|1226.8|30
1646713920000|2022-03-08 04:32:00|1228.3|1226.5|1228|1226|1228.3|1226.5|1228|1226|0
1646713940000|2022-03-08 04:32:20||1226.3||1225.8||1226.3||1225.5|1
1646714000000|2022-03-08 04:33:20|1228.3||1228||1228.3||1228||1
1646714080000|2022-03-08 04:34:40|1227.8|1226|1227.8|1225.8|1227.8|1226|1227.8|1225.8|0
1646714090000|2022-03-08 04:34:50|1227.5|1225.5|1227|1225|1227.5|1225.5|1227|1225|0
1646714100000|2022-03-08 04:35:00||1224.8||1225||1225||1224.8|0
1646714110000|2022-03-08 04:35:10|||||||||4
1646714120000|2022-03-08 04:35:20|1227.3|1225.3|1227.3|1225.3|1227.3|1225.8|1227.3|1225.3|1
1646714130000|2022-03-08 04:35:30||1225.5||1225.3||1225.5||1225.3|1
1646714160000|2022-03-08 04:36:00||1225.5||1225.5||1225.5||1225.5|0
1646714190000|2022-03-08 04:36:30|||||||||50
1646714210000|2022-03-08 04:36:50|1227|1225.3|1225.3|1223.3|1227|1225.5|1225.3|1223.3|8
1646714300000|2022-03-08 04:38:20|1225.5||1225.3||1225.5||1225.3||0
1646714320000|2022-03-08 04:38:40|1225.5|1223.8|1225.5|1223.8|1225.5|1223.8|1225.5|1223.8|9
1646714330000|2022-03-08 04:38:50|1225.3||1225.3||1225.5||1225.3||0
1646714340000|2022-03-08 04:39:00|1225.5||1225.3||1225.5||1225.3||0
1646714350000|2022-03-08 04:39:10||1223.5||1223.5||1223.5||1223.5|0
1646714370000|2022-03-08 04:39:30|1225|1223.3|1224.8|1223.3|1225|1223.5|1224.8|1223.3|4
1646714380000|2022-03-08 04:39:40|1225|1223.5|1225|1223.5|1225|1223.5|1224.8|1223.3|1
1646714390000|2022-03-08 04:39:50|1225.5||1225.3||1225.5||1225.3||3
1646714400000|2022-03-08 04:40:00|1225.5||1225.3||1225.5||1225.3||0
1646714410000|2022-03-08 04:40:10|1225.5||1225.3||1225.5||1225.3||0
1646714420000|2022-03-08 04:40:20||1223.3||1223.5||1223.5||1223.3|5
1646714440000|2022-03-08 04:40:40|1225.5||1225.3||1225.5||1225.3||0
1646714470000|2022-03-08 04:41:10|1225.5||1225.3||1225.5||1225.3||0
1646714490000|2022-03-08 04:41:30|1225.5||1225.3||1225.5||1225.3||0
1646714510000|2022-03-08 04:41:50|1225.5||1225.5||1225.5||1225.5||2
1646714520000|2022-03-08 04:42:00|1225.3||1225.3||1225.3||1225.3||0
1646714530000|2022-03-08 04:42:10|1225.5||1225.3||1225.5||1225.3||0
1646714540000|2022-03-08 04:42:20|1225.5||1225.5||1225.5||1225.5||0
1646714590000|2022-03-08 04:43:10|1225.3||1225.3||1225.5||1225.3||0
1646714600000|2022-03-08 04:43:20|1226.5|1224.5|1226.5|1224.5|1226.5|1224.5|1226.5|1224.5|2
1646714640000|2022-03-08 04:44:00|1226.8||1226.5||1226.8||1226.5||0
1646714650000|2022-03-08 04:44:10|1226.8||1226.5||1226.8||1226.5||0
1646714720000|2022-03-08 04:45:20|1227|1224.8|1227.3|1224.8|1227.3|1224.8|1227|1224.8|1
1646714740000|2022-03-08 04:45:40||1225.3||1225.3||1225.3||1225.3|0
1646714750000|2022-03-08 04:45:50|1228||1228||1228||1228||0
1646714770000|2022-03-08 04:46:10||1225.5||1225.5||1225.5||1225.5|0
1646714810000|2022-03-08 04:46:50||1226||1226.3||1226.3||1226|0
1646714820000|2022-03-08 04:47:00|1228.5||1228.5||1228.5||1228.5||0
1646714870000|2022-03-08 04:47:50||1226.5||1226.5||1226.5||1226.5|0
1646714880000|2022-03-08 04:48:00||1226.3||1226.3||1226.3||1226.3|1
1646714890000|2022-03-08 04:48:10|1228.3|1226|1228|1226|1228.3|1226|1228|1226|1
1646714900000|2022-03-08 04:48:20||1226.3||1226.3||1226.3||1226.3|0
1646714910000|2022-03-08 04:48:30|1228.3|1226|1229|1226.3|1229.3|1226.3|1228.3|1226|0
1646714950000|2022-03-08 04:49:10|1228.5||1228.5||1228.5||1228.5||0
1646715040000|2022-03-08 04:50:40|1228.3||1228.3||1228.3||1228.3||0
1646715100000|2022-03-08 04:51:40||1226.5||1226.5||1226.5||1226.5|2
1646715110000|2022-03-08 04:51:50||1226.8||1226.8||1226.8||1226.8|0
1646715120000|2022-03-08 04:52:00||1226.5||1226.8||1226.8||1226.5|0
1646715130000|2022-03-08 04:52:10|1228.5||1228.5||1228.5||1228.5||0
1646715170000|2022-03-08 04:52:50|1228.8|1227|1228.8|1227|1228.8|1227|1228.8|1227|0
1646715180000|2022-03-08 04:53:00|1228.5||1228.5||1228.5||1228.5||1
1646715190000|2022-03-08 04:53:10|1229||1229||1229||1229||0
1646715210000|2022-03-08 04:53:30||1226.8||1226.8||1226.8||1226.8|1
1646715240000|2022-03-08 04:54:00|1228.5||1228.5||1228.5||1228.5||6
1646715250000|2022-03-08 04:54:10||1226.5||1226.5||1226.5||1226.5|0
1646715320000|2022-03-08 04:55:20|1228.8||1228.5||1228.8||1228.5||0
1646715460000|2022-03-08 04:57:40|1229.8|1227.8|1230|1228.3|1230.3|1228.3|1229.8|1227.8|10
1646715470000|2022-03-08 04:57:50|1230.5|1228.5|1230.8|1229|1230.8|1229|1230|1228.5|32
1646715480000|2022-03-08 04:58:00|1231|1229.3|1231.5|1229.8|1231.5|1230|1230.8|1229.3|15
1646715570000|2022-03-08 04:59:30|||||||||6
1646715580000|2022-03-08 04:59:40|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|12
1646715590000|2022-03-08 04:59:50|1233|1231|1233|1231|1233|1231|1233|1231|1
1646715600000|2022-03-08 05:00:00|1232.8||1232.5||1232.8||1232.5||0
1646715610000|2022-03-08 05:00:10|1232.3||1232.8||1232.8||1232.3||25
1646715620000|2022-03-08 05:00:20|1232.5||1232.8||1232.8||1232.5||0
1646715630000|2022-03-08 05:00:30|1232.5|1230.5|1232.3|1230.5|1232.5|1230.5|1232.3|1230.5|2
1646715640000|2022-03-08 05:00:40||1230.3||1230.5||1230.5||1230.3|0
1646715690000|2022-03-08 05:01:30||1230.3||1230.5||1230.5||1230.3|0
1646715700000|2022-03-08 05:01:40|1232|1229.8|1232|1229.8|1232|1229.8|1232|1229.8|0
1646715710000|2022-03-08 05:01:50|1231.8||1231.5||1231.8||1231.5||0
1646715740000|2022-03-08 05:02:20|1231.8||1231.8||1231.8||1231.8||0
1646715820000|2022-03-08 05:03:40|1231.5|1229.5|1231.3|1229.5|1231.5|1229.5|1231.3|1229.5|5
1646715830000|2022-03-08 05:03:50|1231|1229.3|1231|1229.5|1231|1229.5|1231|1229.3|0
1646715840000|2022-03-08 05:04:00||1229||1229||1229||1229|0
1646715890000|2022-03-08 05:04:50|1231.3||1231.3||1231.3||1231.3||0
1646715920000|2022-03-08 05:05:20||1229.5||1229.5||1229.5||1229.5|0
1646715960000|2022-03-08 05:06:00|1231.5||1231.5||1231.5||1231.5||1
1646716020000|2022-03-08 05:07:00|1231.3|1229.3|1231.3|1229.5|1231.3|1229.5|1231.3|1229.3|0
1646716030000|2022-03-08 05:07:10|1231|1229.3|1231|1229.3|1231.3|1229.3|1231|1229.3|0
1646716040000|2022-03-08 05:07:20|1230.8|1229.5|1230.8|1229|1230.8|1229.5|1230.8|1229|1
1646716140000|2022-03-08 05:09:00||1228.5||1228.5||1228.5||1228.5|0
1646716180000|2022-03-08 05:09:40|1230.5||1230.5||1230.5||1230.5||0
1646716190000|2022-03-08 05:09:50||1228.8||1228.8||1228.8||1228.8|0
1646716200000|2022-03-08 05:10:00|1230.8||1230.8||1231||1230.8||1
1646716410000|2022-03-08 05:13:30|1230.5|1228.3|1230.3|1228.3|1230.5|1228.3|1230.3|1228.3|12
1646716430000|2022-03-08 05:13:50|||||||||1
1646716450000|2022-03-08 05:14:10|1229.3|1227.5|1229.5|1228|1229.5|1228|1229.3|1227.5|45
1646716460000|2022-03-08 05:14:20|1230.3|1228.3|1230.5|1228.5|1230.5|1228.5|1230.3|1228.3|1
1646716490000|2022-03-08 05:14:50|1232.3|1230.3|1232.3|1230.3|1232.3|1230.3|1232.3|1230.3|3
1646716500000|2022-03-08 05:15:00|||||||||2
1646716530000|2022-03-08 05:15:30|1232.8||1232.3||1232.8||1232.3||0
1646716560000|2022-03-08 05:16:00|1232.5||1232.5||1232.5||1232.5||0
1646716580000|2022-03-08 05:16:20|1232.8|1230.5|1232.8|1230.5|1232.8|1230.5|1232.8|1230.5|0
1646716640000|2022-03-08 05:17:20|1232.3|1230.3|1232.3|1230.3|1232.3|1230.3|1232.3|1230.3|2
1646716650000|2022-03-08 05:17:30||1229.8||1229.8||1229.8||1229.8|0
1646716660000|2022-03-08 05:17:40|1231.5||1231.5||1231.5||1231.5||0
1646716680000|2022-03-08 05:18:00|1231.3||1231.3||1231.3||1231.3||0
1646716690000|2022-03-08 05:18:10||1228.8||1228.8||1228.8||1228.8|2
1646716700000|2022-03-08 05:18:20|1230.5|1229|1231.3|1229.5|1231.3|1229.5|1230.5|1229|5
1646716760000|2022-03-08 05:19:20|1232.3||1232||1232.3||1232||0
1646716780000|2022-03-08 05:19:40|1231.8||1231.8||1231.8||1231.8||0
1646716800000|2022-03-08 05:20:00|1232|1230.3|1232.3|1230.3|1232.3|1230.3|1231.8|1230.3|2
1646716930000|2022-03-08 05:22:10||1230||1230.3||1230.3||1230|0
1646717050000|2022-03-08 05:24:10||1230||1230.3||1230.3||1230|0
1646717080000|2022-03-08 05:24:40||1230||1230.3||1230.3||1230|0
1646717170000|2022-03-08 05:26:10|||||||||4
1646717210000|2022-03-08 05:26:50|||||||||1
1646717220000|2022-03-08 05:27:00||1230.8||1230.8||1230.8||1230.8|0
1646717240000|2022-03-08 05:27:20|1232.5|1231|1232.8|1231|1232.8|1231|1232.5|1231|0
1646717250000|2022-03-08 05:27:30|1233|1230.8|1232.3|1230.8|1233|1231|1232.3|1230.8|3
1646717260000|2022-03-08 05:27:40|1232.8|1231|1232.8|1231|1232.8|1231|1232.8|1231|0
1646717280000|2022-03-08 05:28:00|1233||1233||1233||1233||0
1646717380000|2022-03-08 05:29:40|1233.5|1232|1233.8|1232|1233.8|1232|1233.5|1232|4
1646717390000|2022-03-08 05:29:50||1231.8||1231.8||1231.8||1231.8|1
1646717410000|2022-03-08 05:30:10|1233.5|1232|1234|1232|1234|1232|1233.5|1232|1
1646717420000|2022-03-08 05:30:20|1233.8||1234||1234||1233.8||2
1646717460000|2022-03-08 05:31:00|1234.5||1234.3||1234.5||1234||8
1646717500000|2022-03-08 05:31:40|1234.5||1234.3||1234.5||1234.3||3
1646717520000|2022-03-08 05:32:00|1234.5||1234.3||1234.5||1234.3||0
1646717540000|2022-03-08 05:32:20|1234.5||1234.3||1234.5||1234.3||0
1646717550000|2022-03-08 05:32:30|1234.5|1232.3|1234.3|1232.3|1234.5|1232.3|1234.3|1232.3|0
1646717570000|2022-03-08 05:32:50|1234.5|1232.8|1235|1232.8|1235|1232.8|1234.3|1232.8|0
1646717580000|2022-03-08 05:33:00|1235.3|1233|1235.5|1233.5|1235.5|1233.5|1235|1233|5
1646717590000|2022-03-08 05:33:10|||||||||1
1646717640000|2022-03-08 05:34:00|1235|1233.3|1234.8|1232.8|1235|1233.3|1234.8|1232.8|6
1646717650000|2022-03-08 05:34:10|1234.3|1232.5|1234.3|1232.3|1234.3|1232.5|1234.3|1232.3|0
1646717670000|2022-03-08 05:34:30|1233.8|1231.8|1233.5|1231.8|1233.8|1231.8|1233.5|1231.8|2
1646717690000|2022-03-08 05:34:50|1233.8||1233.5||1233.8||1233.5||0
1646717700000|2022-03-08 05:35:00|1233.3||1233.5||1233.5||1233.3||0
1646717710000|2022-03-08 05:35:10|1233|1231.3|1233.8|1231.8|1233.8|1231.8|1233|1231.3|5
1646717780000|2022-03-08 05:36:20|1234||1234.3||1234.3||1234||0
1646717830000|2022-03-08 05:37:10||1232||1232.3||1232.3||1232|0
1646717840000|2022-03-08 05:37:20||1232.5||1232.5||1232.5||1232.5|0
1646717850000|2022-03-08 05:37:30|1234.5|1232.8|1234.8|1232.8|1234.8|1232.8|1234.5|1232.8|0
1646717870000|2022-03-08 05:37:50|1234.5||1234.5||1234.8||1234.5||0
1646717880000|2022-03-08 05:38:00|1234.8||1234.5||1234.8||1234.5||0
1646717890000|2022-03-08 05:38:10|1234.8|1233|1234.8|1233|1234.8|1233|1234.8|1233|0
1646717900000|2022-03-08 05:38:20|1235|1233.5|1235.3|1233.5|1235.3|1233.5|1235|1233.3|0
1646717910000|2022-03-08 05:38:30|1235||1235||1235||1235||0
1646717920000|2022-03-08 05:38:40||1233.3||1233.5||1233.5||1233.3|1
1646717930000|2022-03-08 05:38:50||1233||1232.8||1233||1232.8|1
1646717940000|2022-03-08 05:39:00|||||||||9
1646717970000|2022-03-08 05:39:30|1235.5|1233|1235.5|1233|1235.5|1233|1235.5|1233|1
1646717980000|2022-03-08 05:39:40|1235.3|1233.5|1235.5|1233.5|1235.5|1233.5|1235.3|1233.5|0
1646718020000|2022-03-08 05:40:20||1234||1234||1234||1234|1
1646718030000|2022-03-08 05:40:30||1233.8||1234||1234.3||1233.8|1
1646718040000|2022-03-08 05:40:40||1234.3||1234.3||1234.3||1234.3|39
1646718050000|2022-03-08 05:40:50||1234||1234||1234.3||1233.8|3
1646718060000|2022-03-08 05:41:00||1233.8||1234.3||1234.3||1233.8|31
1646718070000|2022-03-08 05:41:10||1234||1233.5||1234.3||1233.5|17
1646718080000|2022-03-08 05:41:20|1235|1233.8|1235|1233.5|1235.3|1234|1235|1233.5|3
1646718090000|2022-03-08 05:41:30||1233.8||1233.8||1233.8||1233.8|0
1646718100000|2022-03-08 05:41:40|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|1235|1233.3|3
1646718110000|2022-03-08 05:41:50||1233.8||1233.8||1233.8||1233.8|0
1646718120000|2022-03-08 05:42:00|1235.5|1234|1235.5|1234.3|1235.5|1234.3|1235.5|1233.5|10
1646718130000|2022-03-08 05:42:10|1235.3|1234|1235.5|1234|1235.5|1234|1235.3|1233.8|29
1646718140000|2022-03-08 05:42:20|1235.3|1233.8|1235.3|1233.8|1235.5|1233.8|1235.3|1233.8|2
1646718150000|2022-03-08 05:42:30|1235.5|1234|1235.3|1233.8|1235.5|1234|1235.3|1233.8|0
1646718160000|2022-03-08 05:42:40|1235.5|1234|1235.3|1233.5|1235.5|1234|1235.3|1233.5|3
1646718170000|2022-03-08 05:42:50||1233||1233.5||1233.8||1233|3
1646718180000|2022-03-08 05:43:00|1235.5|1233.8|1235.3|1233.8|1235.5|1233.8|1235.3|1233.8|0
1646718190000|2022-03-08 05:43:10|1235.5|1234|1235.3|1233.8|1235.5|1234|1235.3|1233.8|7
1646718200000|2022-03-08 05:43:20|1235.5||1235.3||1235.5||1235.3||0
1646718210000|2022-03-08 05:43:30|1235.5||1235.5||1235.5||1235.5||0
1646718250000|2022-03-08 05:44:10||1234||1233.8||1234||1233.8|1
1646718260000|2022-03-08 05:44:20||1234||1234||1234||1233.8|0
1646718270000|2022-03-08 05:44:30||1233.8||1234||1234||1233.8|0
1646718280000|2022-03-08 05:44:40||1233.8||1233.8||1233.8||1233.8|0
1646718300000|2022-03-08 05:45:00||1233.5||1233.8||1233.8||1233.5|1
1646718310000|2022-03-08 05:45:10||1233.5||1233.8||1233.8||1233.5|0
1646718320000|2022-03-08 05:45:20||1233.5||1233.8||1233.8||1233.5|0
1646718360000|2022-03-08 05:46:00||1233.5||1233.8||1233.8||1233.5|0
1646718370000|2022-03-08 05:46:10||1233.5||1233.8||1233.8||1233.5|0
1646718380000|2022-03-08 05:46:20||1233.3||1233.3||1233.3||1233.3|0
1646718420000|2022-03-08 05:47:00|1235|1233|1234.5|1232.8|1235|1233|1234.5|1232.8|0
1646718430000|2022-03-08 05:47:10||1232.5||1232.5||1232.5||1232.5|0
1646718440000|2022-03-08 05:47:20|1234|1232.3|1234|1232.3|1234|1232.3|1234|1232.3|0
1646718450000|2022-03-08 05:47:30||1232.5||1232.3||1232.5||1232.3|0
1646718460000|2022-03-08 05:47:40|1233.5|1232|1233.5|1231.8|1233.5|1232|1233.5|1231.8|0
1646718480000|2022-03-08 05:48:00|1233.8|1232|1234|1232|1234|1232|1233.8|1232|1
1646718490000|2022-03-08 05:48:10|1234.3||1234||1234.3||1234||0
1646718500000|2022-03-08 05:48:20|1233.8||1233.8||1233.8||1233.8||0
1646718530000|2022-03-08 05:48:50|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|2
1646718540000|2022-03-08 05:49:00||1233||1233||1233||1232.8|4
1646718550000|2022-03-08 05:49:10|1235.3|1233.3|1235.3|1233.8|1235.3|1233.8|1235|1233|31
1646718560000|2022-03-08 05:49:20|1235|1233.5|1235.3|1233.8|1235.3|1233.8|1235|1233.5|0
1646718570000|2022-03-08 05:49:30|1235.5|1234|1235.5|1234|1235.5|1234|1235.5|1234|1
1646718580000|2022-03-08 05:49:40||1234.3||1234||1234.3||1234|0
1646718590000|2022-03-08 05:49:50|1235.3|1233.8|1235.5|1233.8|1235.5|1233.8|1235.3|1233.8|1
1646718610000|2022-03-08 05:50:10||1234||1234||1234.3||1234|3
1646718620000|2022-03-08 05:50:20||1233.8||1234||1234||1233.8|2
1646718630000|2022-03-08 05:50:30||1233.8||1234||1234||1233.8|0
1646718640000|2022-03-08 05:50:40||1233.8||1234.3||1234.3||1233.8|0
1646718650000|2022-03-08 05:50:50||1234||1234||1234.3||1233.8|27
1646718660000|2022-03-08 05:51:00||1234.3||1234.3||1234.3||1234|9
1646718670000|2022-03-08 05:51:10||1234||1234.3||1234.3||1234|8
1646718680000|2022-03-08 05:51:20||1234||1234||1234.3||1233.8|0
1646718690000|2022-03-08 05:51:30|1235.3|1233.8|1235.3|1233.8|1235.5|1234|1235.3|1233.5|0
1646718700000|2022-03-08 05:51:40|1235|1233.5|1235.3|1233.8|1235.5|1234|1235|1233.5|0
1646718710000|2022-03-08 05:51:50|1235.5|1234|1235.5|1234.3|1235.5|1234.3|1235.3|1233.8|0
1646718720000|2022-03-08 05:52:00||1234||1234.3||1234.3||1234|7
1646718730000|2022-03-08 05:52:10|||||||||18
1646718740000|2022-03-08 05:52:20|1235.3|1234|1235.5|1234.3|1235.5|1234.3|1235.3|1233.8|39
1646718750000|2022-03-08 05:52:30|1235.3|1234|1235.5|1234|1235.5|1234.3|1235.3|1233.8|33
1646718760000|2022-03-08 05:52:40||1234.3||1234||1234.3||1234|9
1646718770000|2022-03-08 05:52:50||1234.3||1234.3||1234.3||1234|7
1646718780000|2022-03-08 05:53:00|1235.3|1234|1235.3|1233.8|1235.5|1234|1235|1233.5|8
1646718790000|2022-03-08 05:53:10|1235.5|1234|1235.5|1234|1235.5|1234|1235|1233.5|5
1646718800000|2022-03-08 05:53:20|1235.3|1234.3|1235.5|1234|1235.5|1234.3|1235.3|1234|1
1646718810000|2022-03-08 05:53:30|1235.3|1234.3|1235.5|1234|1235.5|1234.3|1235.3|1233.8|2
1646718820000|2022-03-08 05:53:40|1235.3|1234.3|1235.5|1234|1235.5|1234.3|1235|1233.8|1
1646718830000|2022-03-08 05:53:50|1235.3|1233.8|1235.5|1234|1235.5|1234|1235.3|1233.8|1
1646718840000|2022-03-08 05:54:00||1233.8||1234||1234||1233.8|0
1646718850000|2022-03-08 05:54:10||1233.8||1234||1234||1233.8|0
1646718860000|2022-03-08 05:54:20||1234.3||1234||1234.3||1233.8|0
1646718870000|2022-03-08 05:54:30||1234.3||1234||1234.3||1234|2
1646718880000|2022-03-08 05:54:40||1234.3||1234||1234.3||1234|5
1646718890000|2022-03-08 05:54:50||1234.3||1234.3||1234.3||1234|7
1646718900000|2022-03-08 05:55:00||1234||1234||1234.3||1234|2
1646718910000|2022-03-08 05:55:10||1234.3||1234.3||1234.3||1234|19
1646718920000|2022-03-08 05:55:20|1235.8|1234.5|1235.8|1234.5|1235.8|1234.5|1235.8|1234.5|80
1646718930000|2022-03-08 05:55:30|1236.5|1234.3|1236.8|1235.3|1237|1235.3|1236.5|1234.3|72
1646718940000|2022-03-08 05:55:40|1237|1235.5|1236.8|1235.3|1237.3|1235.5|1236.8|1235.3|19
1646718950000|2022-03-08 05:55:50|1237|1235.5|1237|1235.5|1237|1235.5|1236.8|1235.5|7
1646718960000|2022-03-08 05:56:00|1237.5|1236|1238|1236|1238|1236|1237.5|1236|2
1646718970000|2022-03-08 05:56:10|1238.3|1236.5|1238.5|1236.5|1238.5|1236.5|1238|1236.5|1
1646718980000|2022-03-08 05:56:20|1238.8|1236.8|1239|1237|1239|1237|1238.8|1236.8|0
1646719000000|2022-03-08 05:56:40|1239.5|1237.3|1240|1238|1240|1238|1239.5|1237.3|1
1646719060000|2022-03-08 05:57:40|1239.8|1238.3|1240.3|1238.3|1240.3|1238.3|1239.8|1238.3|2
1646719070000|2022-03-08 05:57:50||1238.5||1238.5||1238.5||1238.5|0
1646719080000|2022-03-08 05:58:00|||||||||1
1646719090000|2022-03-08 05:58:10|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|9
1646719100000|2022-03-08 05:58:20|1241.5||1241.3||1241.5||1241.3||0
1646719110000|2022-03-08 05:58:30|1240.3|1238.3|1240.3|1238.3|1240.3|1238.3|1240.3|1238.3|3
1646719130000|2022-03-08 05:58:50|1241.3|1239.5|1241.5|1239.5|1241.5|1239.5|1241.3|1239.5|3
1646719140000|2022-03-08 05:59:00|1242|1240.5|1242|1240.5|1242.3|1240.8|1241.8|1240.3|11
1646719150000|2022-03-08 05:59:10|1241.8|1240.3|1241.8|1240|1241.8|1240.3|1241.8|1240|1
1646719160000|2022-03-08 05:59:20||1239.8||1239.5||1239.8||1239.5|0
1646719200000|2022-03-08 06:00:00|1241.5|1238.5|1240.5|1238.5|1241.5|1238.5|1240.5|1238.5|2
1646719210000|2022-03-08 06:00:10|1240.3|1238.3|1239.8|1237.5|1240.3|1238.3|1239.8|1237.5|1
1646719230000|2022-03-08 06:00:30|1239.5|1237.8|1239.5|1237.5|1239.5|1237.8|1239.5|1237.5|4
1646719240000|2022-03-08 06:00:40|1238.8|1237.8|1238.5|1236.5|1238.8|1237.8|1238.5|1236.5|4
1646719250000|2022-03-08 06:00:50||1236.3||1236.3||1236.3||1236.3|0
1646719270000|2022-03-08 06:01:10||1236.5||1236.5||1236.5||1236.5|0
1646719280000|2022-03-08 06:01:20|1238.8|1237|1238.5|1237|1238.8|1237|1238.5|1236.8|2
1646719290000|2022-03-08 06:01:30|1238.8|1236.8|1238.8|1237.3|1238.8|1237.3|1238.8|1236.8|2
1646719300000|2022-03-08 06:01:40|1239|1237.5|1239|1237.3|1239|1237.5|1238.8|1237|2
1646719310000|2022-03-08 06:01:50|1239.3|1237.5|1239.3|1237.5|1239.3|1237.8|1239|1237.3|2
1646719320000|2022-03-08 06:02:00|1239|1237.3|1239.3|1237.5|1239.3|1237.5|1239|1237.3|0
1646719330000|2022-03-08 06:02:10|1239|1237.3|1239|1237.3|1239|1237.3|1239|1237.3|0
1646719350000|2022-03-08 06:02:30|1239.3||1239.3||1239.3||1239.3||0
1646719360000|2022-03-08 06:02:40|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|1
1646719370000|2022-03-08 06:02:50|1239.3|1237.8|1240|1237.8|1240|1237.8|1239.3|1237.8|0
1646719390000|2022-03-08 06:03:10||1238||1238||1238||1238|0
1646719400000|2022-03-08 06:03:20|1240.3|1238.3|1240.3|1238.3|1240.3|1238.3|1240.3|1238.3|0
1646719410000|2022-03-08 06:03:30|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|1240.3|1238.5|0
1646719420000|2022-03-08 06:03:40|1240.3|1238.8|1240.3|1238.5|1240.5|1238.8|1240.3|1238.5|2
1646719430000|2022-03-08 06:03:50||1238.3||1238.5||1238.5||1238.3|0
1646719440000|2022-03-08 06:04:00|1240.5|1238.8|1240.3|1238.8|1240.5|1238.8|1240.3|1238.5|0
1646719450000|2022-03-08 06:04:10|1240.5||1240.8||1240.8||1240.5||2
1646719500000|2022-03-08 06:05:00|1241|1239.3|1240.8|1239|1241|1239.3|1240.8|1238.8|6
1646719510000|2022-03-08 06:05:10||1238.8||1239||1239.3||1238.8|0
1646719520000|2022-03-08 06:05:20||1238.8||1239.3||1239.3||1238.5|0
1646719530000|2022-03-08 06:05:30||1239||1239.3||1239.3||1239|0
1646719540000|2022-03-08 06:05:40||1239||1238.8||1239.3||1238.8|0
1646719560000|2022-03-08 06:06:00|1239|1238.5|1239.3|1237.8|1239.3|1238.5|1239|1237.5|6
1646719570000|2022-03-08 06:06:10||1237.5||1237.5||1237.8||1237.5|0
1646719590000|2022-03-08 06:06:30||1237.8||1237.8||1237.8||1237.8|0
1646719600000|2022-03-08 06:06:40|1239.5||1239.5||1239.5||1239.5||0
1646719610000|2022-03-08 06:06:50||1237.5||1237.5||1237.5||1237.5|0
1646719630000|2022-03-08 06:07:10||1237.8||1237.8||1237.8||1237.8|0
1646719640000|2022-03-08 06:07:20||1238.3||1237.8||1238.3||1237.8|1
1646719650000|2022-03-08 06:07:30||1237.5||1237.8||1237.8||1237.5|0
1646719660000|2022-03-08 06:07:40|1239.8|1238|1239.8|1237.8|1240.3|1238.3|1239.8|1237.8|5
1646719690000|2022-03-08 06:08:10|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|0
1646719700000|2022-03-08 06:08:20||1237.8||1238||1238||1237.8|0
1646719710000|2022-03-08 06:08:30|1239.8|1237.8|1239.5|1237.8|1239.8|1237.8|1239.5|1237.8|0
1646719720000|2022-03-08 06:08:40|1239.8|1238|1239.8|1238.3|1239.8|1238.3|1239.8|1238|0
1646719730000|2022-03-08 06:08:50|1239.5|1238|1239.8|1238.3|1239.8|1238.3|1239.5|1237.8|1
1646719740000|2022-03-08 06:09:00|1240|1238|1240|1238.5|1240.3|1238.5|1239.8|1238|0
1646719750000|2022-03-08 06:09:10|1239.8|1238.3|1239.8|1238.5|1239.8|1238.5|1239.3|1237.5|2
1646719760000|2022-03-08 06:09:20|1240|1238.3|1240.3|1238.5|1240.3|1238.5|1239.5|1238.3|1
1646719770000|2022-03-08 06:09:30|1240.5||1240.5||1240.5||1240.5||2
1646719780000|2022-03-08 06:09:40|1240.8|1239|1241|1239.3|1241|1239.3|1240.8|1239|1
1646719800000|2022-03-08 06:10:00||1239||1238.5||1239||1238.5|0
1646719830000|2022-03-08 06:10:30|1240.8|1239.5|1241|1239.5|1241|1239.5|1240.8|1239.5|63
1646719840000|2022-03-08 06:10:40|1240.8|1238.5|1240.5|1238.5|1241|1238.5|1240.5|1238.5|20
1646719850000|2022-03-08 06:10:50||1238.8||1238.5||1238.8||1238.5|21
1646719860000|2022-03-08 06:11:00||1238.3||1238.3||1238.3||1238.3|1
1646719870000|2022-03-08 06:11:10|1240.3|1238|1240.3|1238.3|1240.3|1238.3|1240.3|1238|0
1646719880000|2022-03-08 06:11:20|1240|1238|1238|1235.8|1240|1238.3|1238|1235.8|11
1646719900000|2022-03-08 06:11:40||1236||1236||1236||1236|0
1646719910000|2022-03-08 06:11:50|||||||||7
1646719940000|2022-03-08 06:12:20|1238.5|1236.5|1238.5|1236.5|1238.5|1236.5|1238.5|1236.5|2
1646719960000|2022-03-08 06:12:40|1238.8|1237|1239|1237|1239|1237|1238.8|1237|2
1646719970000|2022-03-08 06:12:50|1239.3|1239|1240.5|1238.8|1240.5|1239|1239|1238.8|13
1646719980000|2022-03-08 06:13:00||1238.5||1238.5||1238.5||1238.5|0
1646720050000|2022-03-08 06:14:10|1241||1240.5||1241||1240.5||1
1646720080000|2022-03-08 06:14:40|1240.8||1240.5||1240.8||1240.5||0
1646720090000|2022-03-08 06:14:50|1241|1239|1241|1239.3|1241|1239.3|1241|1239|21
1646720100000|2022-03-08 06:15:00|1240.8|1239|1240.8|1239|1240.8|1239|1240.5|1239|0
1646720120000|2022-03-08 06:15:20|1241||1241||1241||1241||0
1646720140000|2022-03-08 06:15:40|1242|1240.8|1242|1240.5|1242.3|1240.8|1242|1240.5|21
1646720150000|2022-03-08 06:15:50|1241.8|1240.3|1241.8|1239.8|1241.8|1240.3|1241.8|1239.8|0
1646720210000|2022-03-08 06:16:50||1240.3||1240.3||1240.3||1240.3|0
1646720220000|2022-03-08 06:17:00|1242|1240|1242|1240.5|1242|1240.5|1242|1240|0
1646720230000|2022-03-08 06:17:10|1242.3|1240.8|1242.5|1241|1242.8|1241|1242.3|1240.8|5
1646720260000|2022-03-08 06:17:40|1242.8||1242.5||1242.8||1242.5||0
1646720270000|2022-03-08 06:17:50|1242.8||1242.5||1242.8||1242.5||13
1646720290000|2022-03-08 06:18:10||1241.3||1241.3||1241.3||1241.3|0
1646720300000|2022-03-08 06:18:20|1242.8|1241.5|1243.3|1241.5|1243.3|1241.5|1242.8|1241.5|3
1646720310000|2022-03-08 06:18:30|1244.3|1242|1244.3|1242.8|1244.5|1242.8|1244|1242|12
1646720320000|2022-03-08 06:18:40|1244|1242.5|1243.8|1242|1244|1242.5|1243.8|1242|2
1646720330000|2022-03-08 06:18:50|1244|1242.5|1244|1242.3|1244|1242.5|1244|1242.3|0
1646720340000|2022-03-08 06:19:00|1244.3|1242.5|1244.3|1242.8|1244.3|1242.8|1244.3|1242.5|0
1646720350000|2022-03-08 06:19:10|1244.5||1244.5||1244.5||1244.3||2
1646720360000|2022-03-08 06:19:20|1244.3||1244.5||1244.5||1244.3||0
1646720370000|2022-03-08 06:19:30|1244|1242.3|1243.5|1241.8|1244|1242.5|1243.5|1241.5|2
1646720380000|2022-03-08 06:19:40||1241.5||1241.5||1241.5||1241.5|0
1646720390000|2022-03-08 06:19:50||1241.8||1241.8||1241.8||1241.8|0
1646720400000|2022-03-08 06:20:00|1242.8|1241.5|1242.8|1241|1242.8|1241.5|1242.8|1241|1
1646720440000|2022-03-08 06:20:40||1240.8||1241||1241||1240.8|0
1646720450000|2022-03-08 06:20:50|||||||||2
1646720460000|2022-03-08 06:21:00||1240.8||1240.8||1241||1240.5|0
1646720470000|2022-03-08 06:21:10||1240.5||1240.5||1240.8||1240.5|0
1646720480000|2022-03-08 06:21:20|1242.5|1240.3|1242.5|1240|1242.5|1240.3|1242.5|1240|0
1646720490000|2022-03-08 06:21:30|||||||||7
1646720500000|2022-03-08 06:21:40||1240.3||1240.5||1240.5||1240.3|0
1646720510000|2022-03-08 06:21:50||1240.3||1240.3||1240.3||1240.3|0
1646720520000|2022-03-08 06:22:00||1240.5||1240.3||1240.5||1240.3|0
1646720530000|2022-03-08 06:22:10||1240.5||1240.5||1240.5||1240.5|0
1646720540000|2022-03-08 06:22:20|||||||||11
1646720560000|2022-03-08 06:22:40|1242.8||1242.5||1242.8||1242.5||89
1646720570000|2022-03-08 06:22:50|1242.8|1240.8|1242.8|1240.8|1242.8|1240.8|1242.8|1240.8|0
1646720610000|2022-03-08 06:23:30|1243||1242.8||1243||1242.8||0
1646720660000|2022-03-08 06:24:20|||||||||1
1646720670000|2022-03-08 06:24:30|1243|1241.5|1244|1241.8|1244|1241.8|1242.8|1241.5|17
1646720700000|2022-03-08 06:25:00|||||||||1
1646720730000|2022-03-08 06:25:30|1243.8||1243.8||1243.8||1243.8||0
1646720750000|2022-03-08 06:25:50|1243.3|1241.5|1243.3|1241.5|1243.5|1241.5|1243.3|1241.5|0
1646720760000|2022-03-08 06:26:00||1241.8||1241.5||1241.8||1241.5|0
1646720770000|2022-03-08 06:26:10|1243|1241.3|1242.5|1240.8|1243|1241.3|1242.5|1240.8|1
1646720810000|2022-03-08 06:26:50|1242.3|1240.5|1242.3|1240.5|1242.3|1240.5|1242.3|1240.5|1
1646720830000|2022-03-08 06:27:10||1240||1240.5||1240.5||1240|1
1646720840000|2022-03-08 06:27:20|1241.8|1240.3|1241|1239.3|1241.8|1240.5|1241|1239|16
1646720850000|2022-03-08 06:27:30|1240.5|1239|1240.3|1238.5|1240.5|1239|1240.3|1238.5|14
1646720860000|2022-03-08 06:27:40|1240.5||1240.5||1240.5||1240.5||14
1646720890000|2022-03-08 06:28:10|1240.3||1240.3||1240.5||1239.8||0
1646720900000|2022-03-08 06:28:20|1240|1238.3|1240|1238.3|1240.3|1238.3|1240|1238.3|0
1646720910000|2022-03-08 06:28:30|1239.8|1238|1238.8|1237|1239.8|1238|1238.5|1237|1
1646720920000|2022-03-08 06:28:40|1238.5||1238.8||1238.8||1238.5||0
1646720930000|2022-03-08 06:28:50|1238.5||1238.5||1238.8||1238.5||0
1646720940000|2022-03-08 06:29:00|1238.8|1237.3|1239|1237.3|1239|1237.3|1238.5|1237.3|1
1646720950000|2022-03-08 06:29:10|1238.8|1237|1239|1237|1239|1237|1238.5|1237|1
1646720990000|2022-03-08 06:29:50|1238.5||1238.8||1238.8||1238.5||7
1646721000000|2022-03-08 06:30:00|1238.5|1237.3|1239|1237.5|1239|1237.5|1238.5|1237.3|9
1646721010000|2022-03-08 06:30:10|1239.3|1237.8|1240.5|1238.3|1240.5|1238.3|1239.3|1237.8|25
1646721040000|2022-03-08 06:30:40||1238||1238||1238||1238|6
1646721060000|2022-03-08 06:31:00||1238.3||1238.3||1238.3||1238.3|0
1646721070000|2022-03-08 06:31:10|||||||||5
1646721090000|2022-03-08 06:31:30|||||||||10
1646721100000|2022-03-08 06:31:40|||||||||3
1646721150000|2022-03-08 06:32:30|1240.3||1240.3||1240.3||1240.3||0
1646721160000|2022-03-08 06:32:40||1238||1238||1238||1238|0
1646721170000|2022-03-08 06:32:50|1239|1237.3|1238.8|1237|1239|1237.3|1238.8|1237|4
1646721180000|2022-03-08 06:33:00|1239||1239||1239||1239||0
1646721210000|2022-03-08 06:33:30|1239.8|1237.5|1239.8|1238.3|1239.8|1238.3|1239.8|1237.5|11
1646721220000|2022-03-08 06:33:40||1238||1238.3||1238.3||1238|1
1646721230000|2022-03-08 06:33:50|1240.3|1238.8|1240.8|1239.3|1241.8|1239.8|1240.3|1238.8|23
1646721240000|2022-03-08 06:34:00||1239||1239.3||1239.3||1239|0
1646721250000|2022-03-08 06:34:10|1241|1238.5|1240.3|1238.5|1241|1238.5|1240.3|1238.5|1
1646721260000|2022-03-08 06:34:20|1240.8||1240.5||1240.8||1240.5||2
1646721290000|2022-03-08 06:34:50||1238.8||1238.8||1238.8||1238.8|0
1646721300000|2022-03-08 06:35:00|1241|1239.5|1241.3|1239.8|1241.3|1239.8|1241|1239.5|9
1646721310000|2022-03-08 06:35:10|1241.8|1240|1241.8|1240|1241.8|1240|1241.5|1239.8|9
1646721320000|2022-03-08 06:35:20||1240.3||1240.3||1240.3||1240.3|0
1646721330000|2022-03-08 06:35:30|1241.5|1239.5|1241.3|1239.5|1241.5|1239.5|1241.3|1239.3|0
1646721340000|2022-03-08 06:35:40|1241.5||1241.5||1241.5||1241.5||0
1646721360000|2022-03-08 06:36:00|1241.8||1241.5||1241.8||1241.5||0
1646721370000|2022-03-08 06:36:10||1239.3||1239.3||1239.3||1239.3|2
1646721380000|2022-03-08 06:36:20|1241.3|1239|1241.3|1239|1241.3|1239|1241.3|1239|2
1646721420000|2022-03-08 06:37:00||1238.8||1239||1239||1238.8|0
1646721430000|2022-03-08 06:37:10|1241|1238.8|1241|1239|1241|1239|1241|1238.8|0
1646721440000|2022-03-08 06:37:20|1240.8|1238.8|1240.8|1238.3|1240.8|1238.8|1240.8|1238.3|2
1646721450000|2022-03-08 06:37:30|1239.8|1238|1239|1237|1239.8|1238|1239|1237|0
1646721540000|2022-03-08 06:39:00|1239.3||1239.3||1239.3||1239.3||0
1646721580000|2022-03-08 06:39:40|1239||1239||1239||1239||0
1646721610000|2022-03-08 06:40:10|||||||||2
1646721650000|2022-03-08 06:40:50|1239.3|1237.3|1239.3|1237.3|1239.3|1237.3|1239.3|1237.3|3
1646721680000|2022-03-08 06:41:20|1239|1237|1239|1237|1239|1237|1239|1237|0
1646721720000|2022-03-08 06:42:00|1239.3|1237.3|1239.3|1237.3|1239.3|1237.3|1239.3|1237.3|0
1646721730000|2022-03-08 06:42:10|1239.5||1239.5||1239.5||1239.5||1
1646721780000|2022-03-08 06:43:00|||||||||2
1646721800000|2022-03-08 06:43:20|1239.8|1237.5|1239.8|1237.5|1239.8|1237.5|1239.8|1237.5|2
1646721810000|2022-03-08 06:43:30|1240|1238|1240.8|1239|1240.8|1239|1240|1238|3
1646721820000|2022-03-08 06:43:40|1241|1239.3|1241.5|1239.5|1241.5|1240|1241|1239.3|4
1646721830000|2022-03-08 06:43:50|1241.3|1239.3|1240.8|1239|1241.3|1239.3|1240.8|1239|0
1646721840000|2022-03-08 06:44:00|1241||1240.8||1241||1240.8||0
1646721850000|2022-03-08 06:44:10||1238.8||1239.3||1239.3||1238.8|0
1646721860000|2022-03-08 06:44:20|1240.5|1239|1241.3|1239.5|1241.3|1239.5|1240.5|1239|4
1646721870000|2022-03-08 06:44:30|1241.5|1240|1241.8|1240|1241.8|1240|1241.5|1240|20
1646721880000|2022-03-08 06:44:40|1241.5|1239.8|1241.5|1239.8|1241.5|1240|1241.5|1239.8|0
1646721900000|2022-03-08 06:45:00|1241.8|1240.3|1241.5|1239.8|1242|1240.3|1241.5|1239.8|2
1646721910000|2022-03-08 06:45:10|1242|1240.3|1241.3|1239.5|1242|1240.5|1241.3|1239.5|4
1646721920000|2022-03-08 06:45:20||1239.8||1239.5||1239.8||1239.5|0
1646721930000|2022-03-08 06:45:30|1241.5||1241.5||1241.5||1241.5||1
1646722000000|2022-03-08 06:46:40|1241.3||1241.3||1241.3||1241.3||0
1646722020000|2022-03-08 06:47:00||1239.3||1239.3||1239.3||1239.3|0
1646722030000|2022-03-08 06:47:10|||||||||6
1646722040000|2022-03-08 06:47:20||1239||1239.3||1239.3||1239|1
1646722050000|2022-03-08 06:47:30|1241|1239|1240.3|1238|1241|1239|1240.3|1238|4
1646722070000|2022-03-08 06:47:50|1240.5||1240.5||1240.5||1240.5||3
1646722080000|2022-03-08 06:48:00|1240.3|1238.3|1240.3|1238.3|1240.3|1238.3|1240.3|1238.3|14
1646722090000|2022-03-08 06:48:10|1240.5|1239|1240.3|1238.5|1240.5|1239|1240.3|1238.5|51
1646722100000|2022-03-08 06:48:20|1240|1238|1239.5|1237|1240|1238|1239.5|1237|38
1646722110000|2022-03-08 06:48:30|1239.3||1239.3||1239.3||1239.3||0
1646722130000|2022-03-08 06:48:50|1238.8|1236.8|1238.8|1236.8|1238.8|1236.8|1238.8|1236.8|0
1646722140000|2022-03-08 06:49:00||1236.5||1236.8||1236.8||1236.5|6
1646722160000|2022-03-08 06:49:20||1237||1237||1237||1237|0
1646722170000|2022-03-08 06:49:30|||||||||5
1646722200000|2022-03-08 06:50:00|||||||||2
1646722210000|2022-03-08 06:50:10|1239||1238.8||1239||1238.8||3
1646722230000|2022-03-08 06:50:30|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|0
1646722240000|2022-03-08 06:50:40|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|3
1646722260000|2022-03-08 06:51:00|1239.5||1239.8||1239.8||1239.5||2
1646722280000|2022-03-08 06:51:20|1240||1240||1240||1239.8||0
1646722290000|2022-03-08 06:51:30|1239.8||1239.8||1239.8||1239.8||0
1646722310000|2022-03-08 06:51:50|||||||||3
1646722330000|2022-03-08 06:52:10|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|0
1646722340000|2022-03-08 06:52:20|||||||||2
1646722370000|2022-03-08 06:52:50|||||||||1
1646722390000|2022-03-08 06:53:10|1238.3|1237|1237.5|1235.8|1238.5|1237|1237.5|1235.8|24
1646722400000|2022-03-08 06:53:20||1235.5||1235||1235.5||1235|0
1646722410000|2022-03-08 06:53:30|1236.3|1234.5|1235.3|1234|1236.3|1234.5|1235.3|1234|11
1646722420000|2022-03-08 06:53:40||1233.8||1233.5||1233.8||1233.3|7
1646722430000|2022-03-08 06:53:50||1233.3||1233.3||1233.3||1233.3|4
1646722440000|2022-03-08 06:54:00||1233||1232.8||1233||1232.8|0
1646722450000|2022-03-08 06:54:10|1235|1233|1235.3|1232.3|1235.3|1233|1235|1232.3|0
1646722460000|2022-03-08 06:54:20|1234.8||1234.8||1234.8||1234.8||4
1646722470000|2022-03-08 06:54:30|1235.3||1235.3||1235.3||1235.3||0
1646722480000|2022-03-08 06:54:40|1235||1235||1235.3||1235||0
1646722490000|2022-03-08 06:54:50||1231.8||1231.8||1231.8||1231.8|3
1646722500000|2022-03-08 06:55:00|1235.3||1235.3||1235.3||1235.3||1
1646722510000|2022-03-08 06:55:10||1232.3||1232.3||1232.3||1232.3|10
1646722520000|2022-03-08 06:55:20||1232.5||1232.5||1232.5||1232.3|0
1646722530000|2022-03-08 06:55:30||1232.3||1232.3||1232.3||1232.3|0
1646722540000|2022-03-08 06:55:40||1232.5||1232.5||1232.5||1232.5|0
1646722550000|2022-03-08 06:55:50|1235.5|1232.8|1235.5|1233.5|1235.5|1233.5|1235.3|1232.8|3
1646722560000|2022-03-08 06:56:00|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|0
1646722570000|2022-03-08 06:56:10|1235.5|1233.5|1235.5|1233.5|1235.5|1233.5|1235.5|1233.5|0
1646722600000|2022-03-08 06:56:40|1236.3||1235.8||1236.3||1235.8||0
1646722610000|2022-03-08 06:56:50|||||||||11
1646722620000|2022-03-08 06:57:00||1233.8||1233.8||1233.8||1233.8|0
1646722660000|2022-03-08 06:57:40|||||||||1
1646722680000|2022-03-08 06:58:00|1235.5|1233|1233.8|1231.8|1235.5|1233|1233.8|1231.8|5
1646722690000|2022-03-08 06:58:10|1234.5|1232.3|1234.5|1232.3|1234.5|1232.3|1234.5|1232.3|60
1646722700000|2022-03-08 06:58:20||1232.5||1232.5||1232.8||1232.5|23
1646722710000|2022-03-08 06:58:30|1235|1232.8|1235|1233|1235|1233.3|1235|1232.5|0
1646722720000|2022-03-08 06:58:40||1233.3||1232.8||1233.3||1232.8|0
1646722730000|2022-03-08 06:58:50||1233||1233||1233||1232.8|0
1646722750000|2022-03-08 06:59:10|1234.8|1232.5|1234.8|1232|1234.8|1232.5|1234.8|1232|2
1646722760000|2022-03-08 06:59:20|1234.5|1231.8|1233.5|1231.3|1234.5|1231.8|1233.5|1231.3|3
1646722770000|2022-03-08 06:59:30||1231.5||1231.5||1231.5||1231.5|0
1646722790000|2022-03-08 06:59:50|1233.8||1233.8||1233.8||1233.8||0
1646722800000|2022-03-08 07:00:00||1231.8||1231.8||1231.8||1231.8|0
1646722820000|2022-03-08 07:00:20|1234.8|1232.3|1235|1232.5|1235|1232.8|1234.8|1232|8
1646722830000|2022-03-08 07:00:30|1234.8||1234.8||1235||1234.8||0
1646722850000|2022-03-08 07:00:50|1235.8|1233|1235.8|1233.5|1235.8|1233.8|1235.8|1233|1
1646722860000|2022-03-08 07:01:00|1234.8|1233.3|1236.3|1233.8|1236.3|1234|1234.8|1233|9
1646722870000|2022-03-08 07:01:10|1236|1234|1236.3|1234|1236.5|1234.8|1236|1234|0
1646722880000|2022-03-08 07:01:20|1234.8|1233.8|1234.8|1233.3|1234.8|1233.8|1234.8|1233|12
1646722890000|2022-03-08 07:01:30|1233.8|1232.5|1234.5|1232.8|1234.5|1232.8|1233.8|1232.5|30
1646722900000|2022-03-08 07:01:40|1234.8|1233.3|1234.8|1233|1235|1233.8|1234.5|1232.8|8
1646722910000|2022-03-08 07:01:50|1235|1232.8|1235|1233.5|1235|1233.5|1235|1232.8|0
1646722920000|2022-03-08 07:02:00|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|6
1646722930000|2022-03-08 07:02:10|1235||1235||1235||1235||0
1646722940000|2022-03-08 07:02:20|||||||||4
1646722950000|2022-03-08 07:02:30|||||||||28
1646722980000|2022-03-08 07:03:00|1234.8||1234.8||1234.8||1234.8||21
1646722990000|2022-03-08 07:03:10|1234.5|1232.5|1234.3|1232|1234.8|1232.5|1234|1232|12
1646723000000|2022-03-08 07:03:20||1232.5||1233||1233||1232.5|0
1646723010000|2022-03-08 07:03:30|1234.8||1234.8||1234.8||1234.8||4
1646723030000|2022-03-08 07:03:50|1235|1233.5|1235.8|1234.3|1235.8|1234.3|1235|1233.5|15
1646723040000|2022-03-08 07:04:00|1236|1234.5|1235.8|1234.3|1236|1234.5|1235.8|1234|2
1646723050000|2022-03-08 07:04:10|1236||1236||1236||1236||0
1646723070000|2022-03-08 07:04:30|1236.5|1235|1236.5|1234.8|1237|1235.3|1236.3|1234.8|2
1646723080000|2022-03-08 07:04:40|1236.3||1236.5||1236.5||1236.3||1
1646723090000|2022-03-08 07:04:50|1236.3|1234.5|1236|1234|1236.3|1234.5|1236|1234|0
1646723100000|2022-03-08 07:05:00|1235.8||1236||1236||1235.8||1
1646723130000|2022-03-08 07:05:30|1236.3|1234.8|1237|1235|1237|1235|1236.3|1234.8|1
1646723140000|2022-03-08 07:05:40|1236.8||1236.8||1236.8||1236.8||7
1646723150000|2022-03-08 07:05:50|1236.5||1236.5||1236.5||1236.5||0
1646723160000|2022-03-08 07:06:00|1236.3|1235.3|1237|1235.3|1237|1235.3|1236.3|1235.3|3
1646723180000|2022-03-08 07:06:20|1236.5|1234.8|1236.8|1234.8|1236.8|1234.8|1236.5|1234.8|3
1646723190000|2022-03-08 07:06:30|||||||||2
1646723200000|2022-03-08 07:06:40|1236.5||1236.8||1236.8||1236.5||0
1646723210000|2022-03-08 07:06:50|1237|1235|1237|1235|1237.3|1235|1237|1235|0
1646723240000|2022-03-08 07:07:20|1236.8|1233.8|1236|1233.8|1236.8|1234|1235.8|1233.8|1
1646723250000|2022-03-08 07:07:30|1235.5|1233.5|1236.8|1235|1236.8|1235|1235.5|1233.5|3
1646723260000|2022-03-08 07:07:40|1236.3|1234.8|1236.3|1234.8|1236.3|1235|1236.3|1234.8|0
1646723270000|2022-03-08 07:07:50|1235.8|1233.8|1235.5|1234|1235.8|1234|1235.5|1233.8|1
1646723280000|2022-03-08 07:08:00|1235.8|1233.8|1235.8|1233.8|1236|1234|1235.8|1233.8|0
1646723310000|2022-03-08 07:08:30|1235.3||1235.3||1235.3||1235.3||0
1646723320000|2022-03-08 07:08:40|1235|1233.5|1235|1233.5|1235.3|1233.8|1235|1233.5|7
1646723340000|2022-03-08 07:09:00|1235.3|1233.8|1234.8|1233|1235.3|1233.8|1234.8|1233|14
1646723400000|2022-03-08 07:10:00|||||||||4
1646723410000|2022-03-08 07:10:10||1233.3||1233||1233.3||1233|0
1646723420000|2022-03-08 07:10:20|1235|1233.3|1235|1233.3|1235|1233.3|1235|1233.3|1
1646723430000|2022-03-08 07:10:30|1234.8|1233.5|1234.8|1233|1234.8|1233.5|1234.8|1233|14
1646723450000|2022-03-08 07:10:50||1233.3||1233.3||1233.3||1233.3|0
1646723460000|2022-03-08 07:11:00|1235|1233.5|1235|1233.5|1235|1233.5|1235|1233.5|2
1646723470000|2022-03-08 07:11:10|||||||||2
1646723480000|2022-03-08 07:11:20|||||||||1
1646723490000|2022-03-08 07:11:30||1233.8||1233.8||1233.8||1233.8|37
1646723500000|2022-03-08 07:11:40|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|7
1646723520000|2022-03-08 07:12:00|1236.5|1234.5|1237.5|1235.8|1237.5|1235.8|1236.5|1234.5|3
1646723530000|2022-03-08 07:12:10|1237.3||1237.3||1237.3||1237.3||0
1646723540000|2022-03-08 07:12:20|1237|1235.3|1237|1235|1237.3|1235.3|1237|1235|2
1646723550000|2022-03-08 07:12:30|1236.5|1234.5|1236.5|1234.3|1236.8|1234.5|1236.5|1234.3|0
1646723560000|2022-03-08 07:12:40|1236||1236.3||1236.3||1236||4
1646723570000|2022-03-08 07:12:50||1234.5||1234.8||1234.8||1234.5|0
1646723580000|2022-03-08 07:13:00|1236.5|1235|1236.5|1235|1236.5|1235|1236.3|1235|0
1646723590000|2022-03-08 07:13:10|1237|1235.3|1237|1235.3|1237|1235.3|1237|1235.3|1
1646723600000|2022-03-08 07:13:20||1235||1235||1235.3||1235|1
1646723610000|2022-03-08 07:13:30||1235.3||1235||1235.3||1235|0
1646723620000|2022-03-08 07:13:40|1236.8|1235.3|1237|1235|1237|1235.3|1236.8|1235|0
1646723630000|2022-03-08 07:13:50|1236.3|1235.3|1236.8|1235|1236.8|1235.3|1236.3|1234.5|3
1646723640000|2022-03-08 07:14:00|1236.5|1234.8|1236.8|1235|1236.8|1235|1236.5|1234.8|0
1646723650000|2022-03-08 07:14:10|1237.3|1235.3|1237.3|1235.5|1237.3|1235.5|1237|1235.3|4
1646723660000|2022-03-08 07:14:20|1238|1235.8|1237.8|1236.3|1238.3|1236.3|1237.8|1235.8|7
1646723670000|2022-03-08 07:14:30|1237.5|1235.8|1237.8|1236.3|1237.8|1236.3|1237.3|1235.8|4
1646723680000|2022-03-08 07:14:40|1238||1237.8||1238||1237.8||1
1646723690000|2022-03-08 07:14:50|1237|1235.3|1237.3|1235.5|1237.3|1235.5|1237|1235.3|2
1646723700000|2022-03-08 07:15:00|1237.8|1235.8|1238|1235.8|1238|1236|1237.8|1235.8|0
1646723710000|2022-03-08 07:15:10||1236||1236||1236||1235.8|0
1646723720000|2022-03-08 07:15:20|1237.8||1237.5||1237.8||1237.5||0
1646723730000|2022-03-08 07:15:30|1237.3|1235.3|1237.8|1235.5|1237.8|1235.5|1237|1235.3|2
1646723740000|2022-03-08 07:15:40|1237.5|1235.3|1237.8|1235.8|1237.8|1235.8|1237|1235.3|0
1646723750000|2022-03-08 07:15:50|1237.5|1236|1237.3|1235.8|1237.5|1236|1237.3|1235.5|4
1646723760000|2022-03-08 07:16:00|1237.8|1235.5|1237.3|1235.5|1237.8|1235.5|1237.3|1235.3|1
1646723770000|2022-03-08 07:16:10|1237|1235.3|1237.3|1235.8|1237.5|1235.8|1237|1235.3|0
1646723780000|2022-03-08 07:16:20||1235.5||1235.5||1235.5||1235.3|0
1646723790000|2022-03-08 07:16:30|1236.8|1235.3|1236.5|1235|1236.8|1235.3|1236|1234.8|6
1646723800000|2022-03-08 07:16:40|1236.3|1234.8|1236.5|1235|1236.5|1235|1236.3|1234.5|0
1646723810000|2022-03-08 07:16:50|1236.3|1234.8|1236.5|1234.8|1236.5|1235|1236|1234.5|3
1646723820000|2022-03-08 07:17:00|1236.3|1235|1237.3|1235.5|1237.3|1235.5|1236.3|1234.8|1
1646723830000|2022-03-08 07:17:10|1237.5|1235.3|1237.3|1235.5|1237.5|1235.5|1237.3|1235.3|3
1646723840000|2022-03-08 07:17:20|1237|1235|1237.3|1235.3|1237.3|1235.3|1237|1235|0
1646723850000|2022-03-08 07:17:30|1237|1235|1237.3|1235.5|1237.3|1235.5|1236.8|1235|0
1646723860000|2022-03-08 07:17:40|1237|1235.3|1237|1235.3|1237|1235.3|1237|1235|0
1646723870000|2022-03-08 07:17:50|1237.3|1235|1237|1235.3|1237.3|1235.3|1237|1235|0
1646723880000|2022-03-08 07:18:00|1236.8|1235|1238|1236|1238|1236|1236.8|1235|4
1646723890000|2022-03-08 07:18:10|1237.3|1235.8|1237|1235.8|1237.3|1236|1237|1235.8|2
1646723900000|2022-03-08 07:18:20|1237.5|1236|1237.5|1236|1237.5|1236|1237|1235.8|9
1646723910000|2022-03-08 07:18:30|1238.3|1236.3|1238.8|1237|1239.8|1237.5|1237.8|1236.3|7
1646723940000|2022-03-08 07:19:00|1239|1237.3|1239|1237.3|1239|1237.3|1239|1237.3|1
1646723960000|2022-03-08 07:19:20|1239.5|1237.5|1239.8|1237.5|1239.8|1237.5|1239.5|1237.5|2
1646723970000|2022-03-08 07:19:30|1239.5||1239.5||1239.8||1239.5||0
1646723980000|2022-03-08 07:19:40|1239.8||1239.8||1239.8||1239.5||0
1646723990000|2022-03-08 07:19:50|1239.5||1239.5||1239.5||1239.5||0
1646724000000|2022-03-08 07:20:00||1237.8||1237.8||1237.8||1237.8|0
1646724010000|2022-03-08 07:20:10|1239.8||1239.5||1239.8||1239.5||0
1646724020000|2022-03-08 07:20:20|1239.8|1238.3|1240.5|1238.3|1240.5|1238.3|1239.8|1238.3|3
1646724030000|2022-03-08 07:20:30|1240.3||1240.5||1240.5||1240.3||2
1646724040000|2022-03-08 07:20:40|1240.3||1240.3||1240.3||1240.3||0
1646724050000|2022-03-08 07:20:50|1240.5|1238.5|1240.8|1238.8|1240.8|1238.8|1240.5|1238.5|0
1646724060000|2022-03-08 07:21:00|1241|1239.3|1241.3|1239.8|1241.5|1239.8|1241|1239.3|0
1646724070000|2022-03-08 07:21:10|1241.8|1240|1241.8|1240|1241.8|1240|1241.8|1240|28
1646724080000|2022-03-08 07:21:20|1242|1240.3|1242|1240.3|1242|1240.3|1242|1240.3|0
1646724090000|2022-03-08 07:21:30|1241.5|1239.8|1241.8|1239.3|1241.8|1239.8|1241.3|1239.3|3
1646724100000|2022-03-08 07:21:40|1242|1239.8|1242.3|1240.5|1242.3|1240.5|1241.3|1239.8|15
1646724110000|2022-03-08 07:21:50|1242|1239.8|1241.8|1240|1242|1240.3|1241.5|1239.8|3
1646724120000|2022-03-08 07:22:00|1242|1239.8|1241.5|1239.5|1242|1240.3|1241.3|1239.3|0
1646724130000|2022-03-08 07:22:10|1241.3|1239.8|1241.5|1239.5|1241.5|1239.8|1241.3|1239.5|0
1646724140000|2022-03-08 07:22:20|1241.3|1239.3|1241.3|1239.5|1241.5|1239.5|1241.3|1239.3|3
1646724150000|2022-03-08 07:22:30|1241|1239|1240.8|1239|1241.3|1239.3|1240.8|1239|0
1646724160000|2022-03-08 07:22:40|1241|1239.3|1241|1239.3|1241|1239.3|1240.8|1239.3|0
1646724180000|2022-03-08 07:23:00|1240.8|1239|1241|1239.3|1241|1239.3|1240.8|1239|0
1646724190000|2022-03-08 07:23:10|1240.5|1238.8|1240.3|1238.5|1240.5|1238.8|1240.3|1238.5|0
1646724200000|2022-03-08 07:23:20|1240||1240.5||1240.5||1240||0
1646724210000|2022-03-08 07:23:30|1240.3|1238.8|1239.5|1237.8|1240.3|1238.8|1239.5|1237.8|2
1646724220000|2022-03-08 07:23:40|1239.8|1238|1239.3|1237.5|1239.8|1238|1239|1237.5|0
1646724230000|2022-03-08 07:23:50|1238.8|1237|1239|1237|1239|1237|1238.8|1237|0
1646724240000|2022-03-08 07:24:00|1238.5|1236.8|1238.5|1237|1238.5|1237|1238.5|1236.8|0
1646724250000|2022-03-08 07:24:10|||||||||1
1646724260000|2022-03-08 07:24:20||1236.8||1236.8||1237||1236.8|0
1646724270000|2022-03-08 07:24:30||1237||1236.8||1237||1236.8|0
1646724280000|2022-03-08 07:24:40||1237||1237||1237||1236.8|0
1646724290000|2022-03-08 07:24:50|1239|1236.8|1239.5|1237.5|1239.5|1237.8|1239|1236.5|0
1646724300000|2022-03-08 07:25:00|1239.3|1237.8|1239.8|1237.5|1239.8|1237.8|1239.3|1237.5|25
1646724310000|2022-03-08 07:25:10|1239.5|1237.8|1240|1238|1240|1238|1239.5|1237.5|0
1646724320000|2022-03-08 07:25:20|1240.3|1238.3|1240|1238.3|1240.3|1238.3|1240|1238.3|0
1646724330000|2022-03-08 07:25:30|1240.3|1238.5|1240|1238|1240.3|1238.5|1240|1238|0
1646724350000|2022-03-08 07:25:50|1239.8||1240||1240||1239.8||1
1646724360000|2022-03-08 07:26:00|1240.3|1238.3|1240|1238|1240.3|1238.5|1239.8|1238|3
1646724370000|2022-03-08 07:26:10|1240.3|1238.5|1240|1238.3|1240.3|1238.5|1240|1238.3|0
1646724380000|2022-03-08 07:26:20|1240.3|1238|1240|1238|1240.3|1238|1240|1238|0
1646724390000|2022-03-08 07:26:30|1240.3|1238.3|1240|1238|1240.3|1238.3|1240|1238|0
1646724410000|2022-03-08 07:26:50|1240.3|1238.3|1240.5|1238.8|1240.5|1238.8|1240|1238|1
1646724420000|2022-03-08 07:27:00|1241|1238.5|1241|1239|1241.3|1239.3|1241|1238.5|0
1646724430000|2022-03-08 07:27:10||1239.3||1239.3||1239.3||1239.3|0
1646724440000|2022-03-08 07:27:20|1241.3|1239|1241|1239|1241.3|1239.3|1240.8|1239|0
1646724450000|2022-03-08 07:27:30|1240.5|1238.8|1240.5|1238.8|1240.5|1238.8|1240.5|1238.5|4
1646724460000|2022-03-08 07:27:40|1241.3|1239|1241.3|1239.3|1241.3|1239.3|1241|1239|2
1646724470000|2022-03-08 07:27:50|1241|1239|1241|1239|1241|1239.3|1240.5|1239|0
1646724480000|2022-03-08 07:28:00|1240.8|1238.5|1240.5|1238.5|1240.8|1238.5|1240.3|1238.5|0
1646724490000|2022-03-08 07:28:10|1240.3|1238.8|1240|1238.3|1240.5|1238.8|1240|1238.3|0
1646724500000|2022-03-08 07:28:20|1240.3|1238.5|1240.5|1238.8|1240.5|1238.8|1240.3|1238.5|0
1646724510000|2022-03-08 07:28:30||1238.5||1238.5||1238.8||1238.5|0
1646724520000|2022-03-08 07:28:40|1241|1238.8|1241|1239.3|1241|1239.3|1241|1238.5|0
1646724530000|2022-03-08 07:28:50||1239||1239||1239||1239|0
1646724540000|2022-03-08 07:29:00||1239.3||1239.3||1239.3||1239.3|1
1646724550000|2022-03-08 07:29:10|1241.3|1239|1240.3|1238.8|1241.3|1239|1240.3|1238.8|0
1646724560000|2022-03-08 07:29:20|1240|1238.3|1240.8|1239|1240.8|1239|1240|1238.3|4
1646724570000|2022-03-08 07:29:30|1241|1238.8|1240.8|1238.8|1241|1238.8|1240.8|1238.8|0
1646724590000|2022-03-08 07:29:50|1240.5|1238.5|1240.3|1238.8|1240.5|1238.8|1240.3|1238.5|0
1646724600000|2022-03-08 07:30:00|1240.8|1239|1240.8|1238.8|1241.3|1239.3|1240.8|1238.8|0
1646724610000|2022-03-08 07:30:10|1241|1239|1240.5|1238.8|1241|1239|1240.5|1238.8|0
1646724620000|2022-03-08 07:30:20|1240.8|1239|1240.3|1238.3|1240.8|1239|1240.3|1238.3|47
1646724630000|2022-03-08 07:30:30|1240.8|1238.5|1240.5|1238.5|1240.8|1238.8|1240.5|1238.3|5
1646724640000|2022-03-08 07:30:40|1240.3|1238.8|1240.3|1238.8|1240.5|1238.8|1240.3|1238.5|0
1646724650000|2022-03-08 07:30:50|1240.8|1239|1241.3|1239|1241.3|1239|1240.8|1239|32
1646724660000|2022-03-08 07:31:00|||||||||10
1646724670000|2022-03-08 07:31:10||1239.3||1239.3||1239.3||1239.3|4
1646724680000|2022-03-08 07:31:20|||||||||50
1646724690000|2022-03-08 07:31:30|||||||||101
1646724700000|2022-03-08 07:31:40|1241|1239|1241.3|1239.3|1241.3|1239.3|1241|1239|0
1646724710000|2022-03-08 07:31:50|1241|1239|1240.5|1238.5|1241|1239|1240.5|1238.5|0
1646724720000|2022-03-08 07:32:00|1241|1238.8|1241.3|1239.3|1241.3|1239.5|1241|1238.8|31
1646724740000|2022-03-08 07:32:20|1241.5|1239.8|1241.3|1239.3|1241.5|1239.8|1241.3|1239.3|0
1646724750000|2022-03-08 07:32:30|1241.8|1239.8|1241.5|1239.5|1241.8|1240|1241.5|1239.5|0
1646724760000|2022-03-08 07:32:40|1241.8|1239.8|1241.8|1240|1242|1240|1241.8|1239.5|0
1646724770000|2022-03-08 07:32:50|1242.3|1239.8|1241.5|1240|1242.3|1240.3|1241.5|1239.8|0
1646724780000|2022-03-08 07:33:00||1239.3||1239.5||1239.8||1239.3|0
1646724790000|2022-03-08 07:33:10|1242.3|1239.8|1242.3|1240.5|1242.3|1240.5|1242.3|1239.8|1
1646724800000|2022-03-08 07:33:20|1242||1242.3||1242.5||1242||1
1646724810000|2022-03-08 07:33:30|1242|1240.3|1241.8|1240|1242|1240.3|1241.5|1240|0
1646724820000|2022-03-08 07:33:40|1242|1240.3|1241.5|1240|1242|1240.3|1241.5|1239.8|0
1646724830000|2022-03-08 07:33:50|1242.3|1239.8|1242.3|1240.5|1242.3|1240.5|1242.3|1239.8|1
1646724840000|2022-03-08 07:34:00|1241.8|1240|1241.8|1240|1242|1240.3|1241.8|1240|0
1646724850000|2022-03-08 07:34:10|1242|1240.3|1242.3|1240.3|1242.3|1240.3|1242|1240.3|0
1646724870000|2022-03-08 07:34:30||1240.5||1240.5||1240.5||1240.5|0
1646724880000|2022-03-08 07:34:40|1242.5|1240.8|1242.5|1240.5|1242.5|1240.8|1242.3|1240.5|0
1646724890000|2022-03-08 07:34:50|1242.8|1240.8|1241|1239.3|1242.8|1241|1240.5|1239|54
1646724900000|2022-03-08 07:35:00|1240.8|1238.8|1240.8|1239|1240.8|1239.3|1240.5|1238.8|6
1646724910000|2022-03-08 07:35:10|1241|1239.3|1241.3|1239.5|1241.5|1239.5|1241|1239.3|217
1646724920000|2022-03-08 07:35:20|1241.5|1240|1241.8|1240|1241.8|1240|1241.5|1239.8|0
1646724930000|2022-03-08 07:35:30|1241.5||1241.5||1241.8||1241.5||11
1646724940000|2022-03-08 07:35:40|1242.5|1240.5|1242.8|1241|1242.8|1241|1242.3|1240.5|1
1646724950000|2022-03-08 07:35:50|1242.5|1240.5|1242.3|1240.5|1242.5|1240.5|1242.3|1240.5|0
1646724960000|2022-03-08 07:36:00|1242.5|1241|1242.3|1240.5|1242.5|1241|1241.8|1240|0
1646724970000|2022-03-08 07:36:10|1242.5|1240.8|1242.8|1240.8|1243|1240.8|1242.5|1240.8|1
1646724980000|2022-03-08 07:36:20|1243||1243||1243||1243||0
1646724990000|2022-03-08 07:36:30|1243.3|1241.3|1243.3|1241|1243.3|1241.3|1243|1241|34
1646725010000|2022-03-08 07:36:50|1243|1241.3|1243.3|1241|1243.3|1241.3|1243|1241|0
1646725020000|2022-03-08 07:37:00|1243|1241.3|1243.3|1241.3|1243.3|1241.3|1243|1241|0
1646725030000|2022-03-08 07:37:10|1243|1241|1242.5|1240.8|1243|1241.3|1242.5|1240.8|2
1646725040000|2022-03-08 07:37:20|1242.3|1240.5|1242.3|1240.5|1242.3|1240.5|1242|1240|0
1646725050000|2022-03-08 07:37:30|1241.8|1240.3|1242.3|1240.5|1242.3|1240.5|1241.8|1240.3|6
1646725060000|2022-03-08 07:37:40|1241.8|1240.3|1241.8|1240.3|1241.8|1240.3|1241.8|1240.3|0
1646725070000|2022-03-08 07:37:50|1241.3|1239.3|1241.3|1239.5|1241.3|1239.5|1241.3|1239.3|8
1646725080000|2022-03-08 07:38:00|1241|1239.3|1240|1238.3|1241|1239.3|1240|1238.3|7
1646725090000|2022-03-08 07:38:10|1239.8|1238|1239.3|1237.5|1239.8|1238|1239|1237.3|3
1646725100000|2022-03-08 07:38:20|1238.8|1237.3|1238.5|1236.8|1238.8|1237.3|1238.5|1236.8|9
1646725110000|2022-03-08 07:38:30|1238.3|1237|1238.3|1236.3|1238.3|1237|1238.3|1236|2
1646725120000|2022-03-08 07:38:40|1238|1236.5|1238|1236.5|1238|1236.5|1238|1236.3|58
1646725130000|2022-03-08 07:38:50|1238.5|1236.8|1238.5|1236.5|1238.5|1236.8|1238.5|1236.5|2
1646725140000|2022-03-08 07:39:00|1238.3||1238.3||1238.3||1238.3||0
1646725150000|2022-03-08 07:39:10||1236.8||1236.3||1236.8||1236.3|0
1646725160000|2022-03-08 07:39:20|1238|1236|1238|1236.3|1238|1236.3|1238|1236|0
1646725170000|2022-03-08 07:39:30|1237.8|1236|1237.8|1236|1237.8|1236|1237.8|1236|0
1646725180000|2022-03-08 07:39:40|1238.3|1236.3|1238.3|1236.8|1238.3|1236.8|1238.3|1236|2
1646725190000|2022-03-08 07:39:50|1238|1236.5|1238|1236.3|1238|1236.5|1238|1236.3|0
1646725200000|2022-03-08 07:40:00|1237.8|1235.8|1237.3|1235.8|1237.8|1235.8|1237.3|1235.8|3
1646725210000|2022-03-08 07:40:10|1237.5|1236|1237.3|1235.8|1237.8|1236|1237.3|1235.8|4
1646725220000|2022-03-08 07:40:20|1237.5|1236|1237|1235.3|1237.5|1236|1236.8|1235.3|90
1646725230000|2022-03-08 07:40:30|1237.3|1235.5|1237.5|1235.5|1237.5|1235.8|1237.3|1235.5|45
1646725260000|2022-03-08 07:41:00|1237.3|1235.3|1236.5|1234.5|1237.3|1235.5|1236.3|1234.3|2
1646725270000|2022-03-08 07:41:10|1236.8|1234.8|1237.3|1235.5|1237.3|1235.5|1236.8|1234.5|12
1646725280000|2022-03-08 07:41:20|1237|1235.3|1237|1235.3|1237|1235.5|1237|1235.3|3
1646725290000|2022-03-08 07:41:30||1235.5||1235.5||1235.5||1235.3|0
1646725300000|2022-03-08 07:41:40|1237.8|1235.3|1237.8|1236.3|1237.8|1236.3|1237.8|1235.3|6
1646725310000|2022-03-08 07:41:50|1238|1237|1238.5|1237|1238.5|1237|1238|1237|19
1646725320000|2022-03-08 07:42:00|1239|1237.5|1238.8|1237|1239.3|1237.5|1238.5|1237|20
1646725330000|2022-03-08 07:42:10|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1238.3|1236.8|0
1646725340000|2022-03-08 07:42:20|1238.8|1237|1238|1236.3|1238.8|1237.3|1237.8|1236.3|0
1646725350000|2022-03-08 07:42:30|1238.3|1236.5|1237.5|1235.5|1238.3|1236.5|1237.3|1235.5|6
1646725360000|2022-03-08 07:42:40|1237.8|1236.3|1237.8|1236.3|1238|1236.5|1237.8|1236|3
1646725370000|2022-03-08 07:42:50|1238|1236|1237.8|1236.3|1238|1236.3|1237.8|1236|1
1646725380000|2022-03-08 07:43:00||1236.5||1236.3||1236.5||1236|1
1646725390000|2022-03-08 07:43:10|1238|1236|1238.3|1236.5|1238.3|1236.5|1238|1236|1
1646725400000|2022-03-08 07:43:20|1238|1236.8|1238.3|1236.5|1238.3|1236.8|1238|1236.5|1
1646725410000|2022-03-08 07:43:30|1238|1236.8|1238|1236.5|1238.3|1237|1238|1236.5|3
1646725420000|2022-03-08 07:43:40|1238.3|1236.8|1238.5|1236.8|1238.5|1236.8|1238.3|1236.8|0
1646725430000|2022-03-08 07:43:50|1238.3|1237|1238.5|1237|1238.5|1237|1238.3|1237|1
1646725440000|2022-03-08 07:44:00|1238.3|1237.3|1239|1237.8|1239.3|1237.8|1238.3|1237.3|6
1646725450000|2022-03-08 07:44:10||1237.5||1237.5||1237.5||1237.5|2
1646725470000|2022-03-08 07:44:30|1238.8|1237|1238.8|1237|1238.8|1237|1238.8|1237|1
1646725480000|2022-03-08 07:44:40|1238.5|1237.3|1238.8|1237.3|1238.8|1237.3|1238.5|1237.3|0
1646725490000|2022-03-08 07:44:50|1238.5|1237|1238.5|1237|1238.5|1237.3|1238.5|1237|0
1646725500000|2022-03-08 07:45:00|1238.8|1237.3|1238.8|1237.3|1238.8|1237.3|1238.5|1237|0
1646725510000|2022-03-08 07:45:10|1238.3|1237|1238.3|1236.8|1238.5|1237|1238.3|1236.8|2
1646725520000|2022-03-08 07:45:20||1236.5||1236.8||1236.8||1236.5|1
1646725530000|2022-03-08 07:45:30|1238.5|1237|1238.5|1237|1238.5|1237|1238.5|1236.8|1
1646725540000|2022-03-08 07:45:40|1238.8|1237.3|1238.8|1237.3|1238.8|1237.3|1238.8|1237.3|0
1646725550000|2022-03-08 07:45:50|1239|1237.5|1239|1237.5|1239|1237.5|1239|1237.5|1
1646725560000|2022-03-08 07:46:00|1239.3|1237|1238.8|1237.3|1239.3|1237.3|1238.8|1237|2
1646725570000|2022-03-08 07:46:10|1239|1237.5|1238.5|1237.3|1239|1237.5|1238.5|1237.3|3
1646725580000|2022-03-08 07:46:20|1238.8|1237.5|1239.3|1237.8|1239.5|1237.8|1238.8|1237.5|5
1646725590000|2022-03-08 07:46:30|1239|1237.5|1239.3|1237.5|1239.3|1237.5|1239|1237.5|2
1646725600000|2022-03-08 07:46:40|1239||1239||1239.3||1239||0
1646725610000|2022-03-08 07:46:50|1239.3|1237.8|1239.8|1238.3|1240|1238.5|1239.3|1237.8|28
1646725620000|2022-03-08 07:47:00|1239.5|1238|1239|1237.5|1239.8|1238.3|1239|1237.5|8
1646725630000|2022-03-08 07:47:10|1239.3|1237.3|1238.8|1237.3|1239.3|1237.3|1238.8|1237.3|5
1646725650000|2022-03-08 07:47:30|1238|1236.3|1237.5|1235.8|1238|1236.3|1237.5|1235.5|5
1646725660000|2022-03-08 07:47:40|1237.8|1235.5|1237.3|1235.3|1237.8|1236|1237|1235.3|2
1646725670000|2022-03-08 07:47:50|1237|1235.5|1237|1235.5|1237|1235.5|1237|1235.5|0
1646725680000|2022-03-08 07:48:00|1236.8|1235|1237|1235|1237|1235.3|1236.8|1235|1
1646725690000|2022-03-08 07:48:10|1236.8|1234.8|1236.3|1234.5|1237|1235.3|1236.3|1234.5|30
1646725700000|2022-03-08 07:48:20|1236|1234.3|1236.3|1234.5|1236.3|1234.5|1235.8|1234|62
1646725710000|2022-03-08 07:48:30|1236.5|1234.3|1236.3|1234.5|1236.5|1234.5|1236|1234.3|1
1646725730000|2022-03-08 07:48:50|1236|1234|1236|1234.3|1236|1234.3|1235.8|1234|3
1646725740000|2022-03-08 07:49:00|1236.3|1234.5|1236|1234.3|1236.3|1234.5|1235.8|1234|11
1646725750000|2022-03-08 07:49:10|1235.8|1234|1235.8|1234|1235.8|1234.3|1235.8|1233.8|1
1646725760000|2022-03-08 07:49:20|1235.5|1233|1235|1233.3|1235.5|1233.5|1235|1233|12
1646725770000|2022-03-08 07:49:30|1235.3|1233|1234.5|1233|1235.3|1233|1234.5|1233|7
1646725780000|2022-03-08 07:49:40|||||||||14
1646725790000|2022-03-08 07:49:50|1234.8|1232.8|1233.8|1232|1234.8|1232.8|1233.8|1232|10
1646725800000|2022-03-08 07:50:00|1234|1232.3|1233.5|1232|1234|1232.3|1232.8|1231|30
1646725810000|2022-03-08 07:50:10|1233.3|1231.8|1233|1231.3|1233.5|1231.8|1233|1231.3|5
1646725820000|2022-03-08 07:50:20|1233.5|1231.5|1233.3|1231.8|1233.5|1231.8|1233|1231.5|1
1646725830000|2022-03-08 07:50:30|1233.5|1231.3|1233.3|1231.5|1233.5|1231.5|1233|1231.3|2
1646725840000|2022-03-08 07:50:40|1233.5|1231.3|1233.5|1231.5|1233.5|1231.5|1233.5|1231.3|1
1646725850000|2022-03-08 07:50:50|1233|1231.3|1233|1231|1233|1231.3|1233|1231|1
1646725860000|2022-03-08 07:51:00||1231.3||1231||1231.3||1231|0
1646725870000|2022-03-08 07:51:10|1232.8|1231.3|1232.8|1231|1233|1231.3|1232.8|1231|0
1646725880000|2022-03-08 07:51:20|1233|1230.8|1232.5|1230.8|1233|1230.8|1232.5|1230.8|0
1646725890000|2022-03-08 07:51:30|1232.3|1230|1231.3|1229.5|1232.3|1230|1231.3|1229.5|0
1646725900000|2022-03-08 07:51:40|1231|1229.3|1230.8|1229.5|1231|1229.5|1230.8|1229.3|30
1646725910000|2022-03-08 07:51:50|1231|1229.3|1230.3|1228.8|1231|1229.5|1230.3|1228.8|9
1646725920000|2022-03-08 07:52:00|1230|1229|1229.8|1228.3|1230|1229|1229.8|1228|56
1646725930000|2022-03-08 07:52:10|1230|1228.5|1229|1227|1230.3|1228.8|1229|1226.5|44
1646725940000|2022-03-08 07:52:20|1228.5|1226.8|1228.5|1226.8|1228.5|1226.8|1228.3|1226.3|26
1646725950000|2022-03-08 07:52:30|1229|1227.3|1229.5|1228|1229.8|1228|1229|1227.3|18
1646725960000|2022-03-08 07:52:40|1229.8|1227.8|1230|1227.5|1230|1228|1229.8|1227.3|1
1646725970000|2022-03-08 07:52:50||1227.8||1228||1228||1227.8|2
1646725980000|2022-03-08 07:53:00|1229.5|1227.3|1229.3|1227.3|1229.5|1227.3|1229.3|1227.3|53
1646725990000|2022-03-08 07:53:10|1229.5|1227.5|1230|1228.5|1230|1228.5|1229.5|1227.5|24
1646726000000|2022-03-08 07:53:20|1230.3|1228.8|1229.8|1227.8|1230.3|1228.8|1229.8|1227.8|4
1646726010000|2022-03-08 07:53:30|1230|1228|1230.3|1228.3|1230.5|1228.3|1229.8|1228|1
1646726020000|2022-03-08 07:53:40|1230||1229.8||1230||1229.8||2
1646726030000|2022-03-08 07:53:50|1229.5|1227.5|1230|1228.5|1230.3|1228.5|1229.5|1227.5|11
1646726040000|2022-03-08 07:54:00|1230.5||1230||1230.5||1230||21
1646726050000|2022-03-08 07:54:10|1230.3||1230||1230.3||1230||2
1646726060000|2022-03-08 07:54:20|1230.3|1228.3|1230|1228.3|1230.3|1228.3|1230|1228.3|152
1646726070000|2022-03-08 07:54:30|1230.3||1230.3||1230.3||1230.3||3
1646726080000|2022-03-08 07:54:40|1230.5||1230.8||1230.8||1230.5||0
1646726090000|2022-03-08 07:54:50|1231|1228.8|1231|1228.8|1231|1228.8|1231|1228.8|1
1646726100000|2022-03-08 07:55:00||1228.5||1228.5||1228.5||1228.5|5
1646726110000|2022-03-08 07:55:10|1231.3|1228.8|1231.3|1228.8|1231.3|1228.8|1231.3|1228.8|3
1646726120000|2022-03-08 07:55:20||1229||1229.3||1229.3||1229|0
1646726130000|2022-03-08 07:55:30|1231.5|1229.5|1232.5|1230.5|1232.5|1230.5|1231.5|1229.5|7
1646726140000|2022-03-08 07:55:40|1232.8|1231.3|1233|1231.8|1233.8|1232|1232|1230.3|34
1646726150000|2022-03-08 07:55:50|1233.5|1232|1232.8|1231|1233.8|1232|1232.8|1231|6
1646726160000|2022-03-08 07:56:00|1232.5|1230.8|1233.3|1231.8|1233.3|1231.8|1232.5|1230.8|9
1646726170000|2022-03-08 07:56:10|1233|1230.8|1233|1231.3|1233|1231.3|1233|1230.8|3
1646726180000|2022-03-08 07:56:20|1233.3|1231.8|1233.3|1231.3|1233.5|1232.3|1233.3|1231.3|6
1646726190000|2022-03-08 07:56:30|1233.5|1231.8|1233.3|1231.3|1233.5|1231.8|1233.3|1231.3|2
1646726200000|2022-03-08 07:56:40|||||||||1
1646726210000|2022-03-08 07:56:50|1233|1232|1234|1232.5|1234|1232.5|1233|1232|7
1646726220000|2022-03-08 07:57:00|1234.5|1232.8|1234.5|1232.3|1234.5|1233|1234.5|1232.3|12
1646726240000|2022-03-08 07:57:20||1233||1233||1233||1233|0
1646726250000|2022-03-08 07:57:30|1234.8|1233.3|1235|1233|1235|1233.3|1234.5|1232.8|47
1646726270000|2022-03-08 07:57:50|1234.8|1232.8|1235.8|1233.8|1235.8|1233.8|1234.5|1232.8|7
1646726280000|2022-03-08 07:58:00|1236|1234|1236.3|1234.3|1236.3|1234.5|1236|1234|30
1646726290000|2022-03-08 07:58:10||1234.8||1234.3||1234.8||1234.3|0
1646726300000|2022-03-08 07:58:20||1234||1234.5||1234.5||1234|14
1646726310000|2022-03-08 07:58:30|1236|1234.8|1235.3|1233.5|1236.3|1234.8|1235.3|1233.5|85
1646726320000|2022-03-08 07:58:40|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|1235.5|1233.5|13
1646726330000|2022-03-08 07:58:50|1235.8||1235.5||1235.8||1235.5||25
1646726340000|2022-03-08 07:59:00|1235.8|1234.5|1236.3|1234|1236.3|1234.8|1235.8|1233.8|33
1646726350000|2022-03-08 07:59:10|1236|1233.8|1235.8|1233.8|1236|1234.3|1235.5|1233.8|14
1646726360000|2022-03-08 07:59:20||1234.3||1234.3||1234.3||1233.8|2
1646726370000|2022-03-08 07:59:30|1236|1234.5|1236.5|1234.5|1236.5|1235|1235.8|1234|14
1646726380000|2022-03-08 07:59:40|1236.3||1236.3||1236.3||1236.3||0
1646726390000|2022-03-08 07:59:50|1235.5|1234|1236|1234.3|1236|1234.3|1235.5|1233.8|21
1646726400000|2022-03-08 08:00:00|1235.8|1234|1234.5|1232.3|1235.8|1234.3|1234.5|1232.3|32
1646726410000|2022-03-08 08:00:10|1233.8|1231.8|1233.5|1231.5|1233.8|1231.8|1233.5|1231.5|4
1646726420000|2022-03-08 08:00:20|1233|1231.3|1233|1231.3|1233|1231.3|1233|1230.8|5
1646726430000|2022-03-08 08:00:30|1232.8|1231|1232.8|1231|1232.8|1231|1232.8|1231|1
1646726440000|2022-03-08 08:00:40|1232.3|1230.8|1232.3|1230.3|1232.3|1230.8|1232.3|1230.3|2
1646726450000|2022-03-08 08:00:50|1232|1230.5|1231.8|1230.3|1232|1230.5|1231.8|1230.3|3
1646726460000|2022-03-08 08:01:00||1229.8||1230.3||1230.5||1229.8|4
1646726470000|2022-03-08 08:01:10|1232.3|1230.5|1232|1230.5|1232.5|1230.5|1232|1230.3|26
1646726480000|2022-03-08 08:01:20|1232.5|1231|1232.3|1230.3|1232.5|1231|1232.3|1230.3|15
1646726490000|2022-03-08 08:01:30|1231.5|1230.5|1231.5|1229.5|1231.5|1230.5|1231.5|1229.5|8
1646726500000|2022-03-08 08:01:40|1231.3|1229|1230.5|1229|1231.3|1229|1230.3|1228.8|4
1646726510000|2022-03-08 08:01:50|1230|1228.5|1230.3|1228.3|1230.3|1228.8|1230|1228.3|35
1646726520000|2022-03-08 08:02:00|1229.8|1228.5|1229.5|1227.8|1229.8|1228.5|1229.5|1227.5|11
1646726530000|2022-03-08 08:02:10|1229.3|1227.5|1229.3|1227.3|1229.3|1227.5|1229.3|1227.3|5
1646726540000|2022-03-08 08:02:20|1229|1227.5|1228.8|1227|1229|1227.5|1228.8|1227|6
1646726550000|2022-03-08 08:02:30||1227.3||1227||1227.3||1227|0
1646726560000|2022-03-08 08:02:40|1228.5|1226.3|1228.3|1226.5|1228.5|1226.8|1228.3|1226|7
1646726570000|2022-03-08 08:02:50|1227.8|1225.8|1228|1226.3|1228.3|1226.3|1226.8|1225.3|28
1646726580000|2022-03-08 08:03:00|1227.8|1226.8|1227.5|1225.8|1227.8|1226.8|1227.5|1225.5|7
1646726590000|2022-03-08 08:03:10|1227.3|1225.5|1226.5|1225|1227.3|1225.8|1226.5|1225|6
1646726600000|2022-03-08 08:03:20|1226.8|1224.8|1226.3|1224.3|1226.8|1225.3|1226.3|1224.3|11
1646726610000|2022-03-08 08:03:30|1226.8|1224|1226.3|1224.3|1226.8|1224.8|1226.3|1224|24
1646726620000|2022-03-08 08:03:40|1226|1224.5|1226|1224.3|1226|1224.5|1226|1224|1
1646726630000|2022-03-08 08:03:50|1226.3|1224|1226.8|1225|1226.8|1225|1226.3|1224|3
1646726640000|2022-03-08 08:04:00|1226.5|1224.5|1225|1223.3|1226.5|1224.5|1225|1223.3|29
1646726650000|2022-03-08 08:04:10|1225.5|1223.5|1226.8|1225.3|1226.8|1225.3|1225.5|1223.3|71
1646726660000|2022-03-08 08:04:20|1226.5|1225.8|1228.8|1227|1229.3|1228|1226.5|1225.8|94
1646726670000|2022-03-08 08:04:30|1228.5|1226.8|1229|1227.5|1229|1227.5|1227.8|1226|31
1646726680000|2022-03-08 08:04:40|1229.3|1227.3|1229|1226.8|1229.5|1227.5|1229|1226.8|2
1646726690000|2022-03-08 08:04:50|1228.8|1226.5|1228.8|1226.8|1228.8|1227|1228.5|1226.5|2
1646726700000|2022-03-08 08:05:00|1229.5|1226.5|1229|1227.3|1229.5|1228|1229|1226.5|22
1646726710000|2022-03-08 08:05:10|1229.3||1229.3||1229.3||1229.3||0
1646726720000|2022-03-08 08:05:20|1228.5|1227|1227|1225.3|1228.5|1227|1227|1225.3|28
1646726730000|2022-03-08 08:05:30|1226.5|1225.5|1226.3|1224.5|1226.5|1225.5|1226|1224.5|24
1646726740000|2022-03-08 08:05:40|1226|1225|1227|1225.3|1227|1225.3|1226|1224.5|11
1646726750000|2022-03-08 08:05:50|1226.5|1225.5|1226.5|1224.5|1226.5|1225.5|1226.3|1224.5|8
1646726760000|2022-03-08 08:06:00|1226.3|1225|1226.5|1225|1227|1225.3|1226.3|1224.5|7
1646726770000|2022-03-08 08:06:10|1227|1224.8|1227|1225|1227|1225|1226.5|1224.8|4
1646726780000|2022-03-08 08:06:20|1227.3|1225.3|1227|1225.3|1227.3|1225.5|1227|1225.3|0
1646726790000|2022-03-08 08:06:30||1225||1225.5||1225.5||1225|2
1646726800000|2022-03-08 08:06:40||1225||1225||1225.3||1225|12
1646726810000|2022-03-08 08:06:50|1226.8|1224.8|1226.3|1224.5|1226.8|1224.8|1226.3|1224.5|5
1646726820000|2022-03-08 08:07:00|1226|1224.8|1226.5|1224.8|1226.5|1224.8|1226|1224.8|4
1646726830000|2022-03-08 08:07:10|1227.8|1226|1229|1227.5|1229|1227.5|1227.5|1226|18
1646726840000|2022-03-08 08:07:20|1228.5|1227.3|1228.3|1226.3|1228.5|1227.3|1228.3|1226|20
1646726850000|2022-03-08 08:07:30|1228|1226.5|1227|1225|1228|1227|1227|1225|13
1646726860000|2022-03-08 08:07:40|1227.3|1225.3|1227.5|1226|1227.5|1226.3|1227|1225.3|5
1646726870000|2022-03-08 08:07:50|1227.3|1225.5|1227.3|1225.5|1227.3|1225.5|1227.3|1225.3|9
1646726880000|2022-03-08 08:08:00|1227.5|1225.8|1227|1225.8|1228|1226.8|1227|1225.8|21
1646726890000|2022-03-08 08:08:10|1227.3|1225.5|1227|1225.5|1227.5|1225.5|1227|1225.5|2
1646726900000|2022-03-08 08:08:20|1227.8|1225.8|1228|1226.3|1228|1226.3|1227.8|1225.8|4
1646726910000|2022-03-08 08:08:30|1227.8|1225.8|1227.8|1226.3|1227.8|1226.3|1227.5|1225.8|6
1646726920000|2022-03-08 08:08:40|1228|1226.8|1229.3|1227.5|1229.3|1227.5|1228|1226.8|23
1646726930000|2022-03-08 08:08:50|1229|1227|1228.5|1227|1229|1227|1228.5|1227|11
1646726940000|2022-03-08 08:09:00|1228.3|1227.3|1228|1226.5|1228.3|1227.3|1228|1226.5|14
1646726950000|2022-03-08 08:09:10|1227.8|1226.3|1227.3|1225.8|1228|1226.3|1227|1225.5|16
1646726960000|2022-03-08 08:09:20|1227.5|1225.3|1227.3|1225.5|1227.8|1225.8|1227.3|1225.3|5
1646726970000|2022-03-08 08:09:30|1227.5||1227.5||1227.5||1227.3||0
1646726980000|2022-03-08 08:09:40|1227.3||1227.5||1227.5||1227.3||1
1646726990000|2022-03-08 08:09:50|1227.3|1225.8|1227.5|1225.8|1227.5|1225.8|1227.3|1225.8|1
1646727000000|2022-03-08 08:10:00|1227.8|1226.3|1229.3|1227.5|1229.3|1227.5|1227.8|1226.3|23
1646727010000|2022-03-08 08:10:10|1229|1228|1229.3|1227.5|1229.3|1228|1229|1227.5|6
1646727020000|2022-03-08 08:10:20|1228.8|1227.3|1228.3|1226.5|1229|1227.3|1228.3|1226.5|15
1646727030000|2022-03-08 08:10:30|1227.8|1226.3|1229|1227.5|1229.3|1227.5|1227.8|1226.3|19
1646727040000|2022-03-08 08:10:40|1229.3|1228|1229.5|1228|1229.5|1228|1229.3|1228|6
1646727050000|2022-03-08 08:10:50|1229.8|1228.5|1230|1228.5|1230.3|1228.5|1229.8|1228.5|10
1646727060000|2022-03-08 08:11:00|1230.5|1228.8|1230.3|1228.3|1230.5|1229|1229.8|1228.3|31
1646727070000|2022-03-08 08:11:10|1229.8|1228.5|1229.3|1227.8|1230.3|1228.5|1229.3|1227.8|4
1646727080000|2022-03-08 08:11:20|1228.8|1227.3|1228.5|1227|1228.8|1227.3|1228|1226.8|29
1646727090000|2022-03-08 08:11:30|1228.3|1227.3|1228.8|1227|1229|1227.3|1228.3|1226.8|4
1646727100000|2022-03-08 08:11:40|1228.5|1226.8|1228.3|1227|1228.8|1227|1228.3|1226.8|1
1646727110000|2022-03-08 08:11:50|1228.5||1228.8||1229||1228.3||3
1646727120000|2022-03-08 08:12:00|1229|1227.5|1229.3|1227.5|1229.5|1227.8|1229|1227.3|6
1646727130000|2022-03-08 08:12:10|1228.8|1227.3|1229.5|1227.5|1229.5|1227.5|1228.8|1227.3|4
1646727140000|2022-03-08 08:12:20|1229.3||1229||1229.5||1228.8||0
1646727150000|2022-03-08 08:12:30|1228.8||1229||1229||1228.8||1
1646727160000|2022-03-08 08:12:40|1229.5|1227.8|1229.5|1228|1229.5|1228|1229|1227.5|42
1646727170000|2022-03-08 08:12:50|1229.3||1229.5||1229.5||1229.3||21
1646727180000|2022-03-08 08:13:00|1229.3||1229.5||1229.5||1229.3||6
1646727190000|2022-03-08 08:13:10|1229.3|1227.5|1228.8|1227.3|1229.3|1227.5|1228.5|1227.3|23
1646727200000|2022-03-08 08:13:20|1229|1227.5|1229|1227.3|1229|1227.5|1229|1227.3|3
1646727210000|2022-03-08 08:13:30|1228.8|1227.5|1228.8|1227.3|1229|1227.5|1228.5|1227.3|9
1646727220000|2022-03-08 08:13:40|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|1228|1226.8|16
1646727230000|2022-03-08 08:13:50|1228|1227|1228.5|1227|1228.5|1227|1228|1226.3|33
1646727240000|2022-03-08 08:14:00|1229|1227.5|1228.3|1226.5|1229|1227.5|1228.3|1226.5|14
1646727250000|2022-03-08 08:14:10|1228|1226|1227|1225.5|1228.3|1226|1227|1225.5|52
1646727260000|2022-03-08 08:14:20|1227.3|1225|1226|1224.5|1227.3|1225|1226|1224.5|40
1646727270000|2022-03-08 08:14:30|1226.3|1225|1226.3|1225|1226.3|1225|1226|1225|24
1646727280000|2022-03-08 08:14:40|1226.8|1224.8|1227.3|1225.8|1227.3|1225.8|1226.5|1224.8|29
1646727290000|2022-03-08 08:14:50|1227|1225.5|1227|1225.3|1227|1225.5|1226.8|1225.3|6
1646727300000|2022-03-08 08:15:00|1227.3|1225.5|1228.3|1226.5|1228.3|1226.8|1227.3|1225.5|18
1646727310000|2022-03-08 08:15:10|1228|1226.3|1227.3|1225.8|1228.3|1226.8|1227.3|1225.8|34
1646727320000|2022-03-08 08:15:20|1227|1226|1227|1225.3|1227.5|1226|1226.8|1225.3|37
1646727330000|2022-03-08 08:15:30|1226.8|1225|1226.8|1225.5|1227.5|1226|1226.5|1225|28
1646727340000|2022-03-08 08:15:40|1227|1225.8|1227.3|1226|1227.3|1226|1226.8|1225.8|20
1646727350000|2022-03-08 08:15:50|1227|1225.8|1227|1225.5|1227.3|1225.8|1227|1225.5|3
1646727360000|2022-03-08 08:16:00|1227.8|1225.8|1227|1225.8|1227.8|1226.5|1227|1225.8|8
1646727370000|2022-03-08 08:16:10|1226.8|1225.5|1227.3|1225.8|1227.3|1226|1226.8|1225.5|14
1646727380000|2022-03-08 08:16:20|1227|1225.5|1227|1225.5|1227.3|1225.5|1227|1225.5|3
1646727390000|2022-03-08 08:16:30|1226.8|1225.3|1227|1225.3|1227.3|1225.5|1226.8|1225.3|19
1646727400000|2022-03-08 08:16:40||1225.5||1225.5||1225.5||1225.5|2
1646727410000|2022-03-08 08:16:50|1226.8|1225.3|1226.8|1225.3|1227|1225.5|1226.8|1225.3|16
1646727420000|2022-03-08 08:17:00|1226.3|1224.8|1226|1224.5|1226.3|1224.8|1225.5|1224.3|39
1646727430000|2022-03-08 08:17:10|1226.3|1224.8|1226.3|1224.8|1226.3|1224.8|1225.8|1224.5|10
1646727440000|2022-03-08 08:17:20|1226|1224.5|1225.8|1224.5|1226.3|1224.5|1225.8|1224.5|4
1646727450000|2022-03-08 08:17:30|1226|1224.3|1225.8|1224.3|1226|1224.3|1225.8|1224.3|9
1646727460000|2022-03-08 08:17:40|1225.5|1224|1225|1223.3|1225.5|1224|1224.3|1222.8|29
1646727470000|2022-03-08 08:17:50|1224.8|1222.5|1224.3|1222.8|1224.8|1222.8|1224|1222.5|10
1646727480000|2022-03-08 08:18:00|1224.5|1223|1224.5|1223|1225|1223.5|1224.5|1223|7
1646727490000|2022-03-08 08:18:10|1224.8|1223.3|1224.5|1223|1225|1223.3|1224.5|1223|15
1646727500000|2022-03-08 08:18:20|1224.3|1223.3|1224.8|1223.3|1224.8|1223.3|1224.3|1223|12
1646727510000|2022-03-08 08:18:30|1225|1224|1225.3|1223.8|1225.5|1224|1224.8|1223.5|17
1646727520000|2022-03-08 08:18:40|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1224|4
1646727530000|2022-03-08 08:18:50|1225.3|1223.8|1225|1223.8|1225.5|1223.8|1225|1223.8|6
1646727540000|2022-03-08 08:19:00|1225.3|1223.5|1225|1223.5|1225.5|1223.5|1225|1223.5|3
1646727550000|2022-03-08 08:19:10||1223.8||1223.5||1223.8||1223.5|5
1646727560000|2022-03-08 08:19:20|1225.3|1223.8|1224.8|1223.5|1225.5|1223.8|1224.8|1223.5|5
1646727570000|2022-03-08 08:19:30|1224.3|1223.3|1224|1222.5|1224.3|1223.3|1224|1222.5|14
1646727580000|2022-03-08 08:19:40|1224.8|1223.3|1224.8|1223.3|1225|1223.5|1224.8|1223.3|3
1646727590000|2022-03-08 08:19:50|1224|1223|1224.8|1223.3|1224.8|1223.3|1224|1222.8|10
1646727600000|2022-03-08 08:20:00|||||||||3
1646727610000|2022-03-08 08:20:10|1225.5|1224|1225|1223.3|1225.5|1224|1225|1223.3|19
1646727620000|2022-03-08 08:20:20|1224.8||1224.8||1224.8||1224.8||103
1646727630000|2022-03-08 08:20:30|1224.5|1223|1224.8|1223.3|1224.8|1223.3|1224.5|1223|4
1646727650000|2022-03-08 08:20:50|1224.5||1224.8||1224.8||1224.5||1
1646727660000|2022-03-08 08:21:00|1224.5|1223.5|1224.3|1223|1224.8|1223.5|1224.3|1223|14
1646727670000|2022-03-08 08:21:10|1224.5||1224.5||1224.5||1224.5||0
1646727680000|2022-03-08 08:21:20|1224.3|1222.8|1223|1221.5|1224.3|1222.8|1223|1221.5|46
1646727690000|2022-03-08 08:21:30|1222.8|1221.8|1222.5|1220.8|1223|1221.8|1222.5|1220.8|21
1646727700000|2022-03-08 08:21:40|1222.8|1221|1223.3|1222|1223.3|1222|1222.8|1220.8|8
1646727710000|2022-03-08 08:21:50||1221.8||1221.8||1222||1221.8|1
1646727720000|2022-03-08 08:22:00|1223.5|1222|1223.5|1221.8|1223.5|1222|1223.5|1221.8|9
1646727730000|2022-03-08 08:22:10|1223.3|1222|1223.5|1222|1223.5|1222|1223.3|1222|1
1646727740000|2022-03-08 08:22:20|1223.3|1222.3|1223.3|1221.8|1223.3|1222.3|1223.3|1221.8|5
1646727750000|2022-03-08 08:22:30|1223.5|1222|1223.3|1222|1223.8|1222|1223.3|1222|1
1646727760000|2022-03-08 08:22:40|1223.8|1222.3|1223.5|1222|1223.8|1222.3|1223.5|1222|13
1646727770000|2022-03-08 08:22:50|1223.3||1223.5||1223.5||1223.3||7
1646727780000|2022-03-08 08:23:00|1223.8|1222.3|1225|1223.5|1225|1223.5|1223.8|1222.3|44
1646727790000|2022-03-08 08:23:10|1224.8|1224|1225.5|1223.8|1225.5|1224|1224.8|1223.8|29
1646727800000|2022-03-08 08:23:20|1225.3|1223.5|1225|1223.3|1225.3|1223.5|1225|1223.3|6
1646727810000|2022-03-08 08:23:30|1225.3|1223.5|1225|1223.3|1225.3|1223.8|1225|1223.3|2
1646727820000|2022-03-08 08:23:40|1224.8|1223|1225|1223.5|1225.5|1224|1224.8|1223|36
1646727830000|2022-03-08 08:23:50|1225.3|1223.8|1226.5|1225|1226.5|1225.3|1225.3|1223.5|32
1646727840000|2022-03-08 08:24:00|1226.8|1225.3|1227.5|1225.8|1227.5|1225.8|1226.8|1225.3|33
1646727850000|2022-03-08 08:24:10|1227|1225.5|1226.5|1224.8|1227.5|1225.8|1226.5|1224.8|43
1646727860000|2022-03-08 08:24:20||1225||1224.8||1225||1224.8|8
1646727870000|2022-03-08 08:24:30|1226|1224.5|1227.8|1226.3|1227.8|1226.3|1226|1224.5|34
1646727880000|2022-03-08 08:24:40|1228.5|1226.5|1228.5|1227.3|1228.5|1227.3|1228|1226.5|62
1646727890000|2022-03-08 08:24:50|1228.3|1227|1228|1226.3|1228.3|1227|1228|1226.3|7
1646727900000|2022-03-08 08:25:00|1227.8|1226.5|1227.3|1225.8|1228.3|1226.8|1227.3|1225.8|13
1646727910000|2022-03-08 08:25:10|1227|1225.5|1226.8|1225|1227.3|1225.5|1226|1224.5|12
1646727920000|2022-03-08 08:25:20|1226.5|1225.5|1227|1225.5|1227.3|1225.5|1226.5|1225.5|8
1646727930000|2022-03-08 08:25:30|1227.5|1225.8|1227.8|1226.3|1227.8|1226.3|1227.3|1225.8|50
1646727940000|2022-03-08 08:25:40|1227.3|1226|1227.8|1226.3|1227.8|1226.3|1227.3|1225.8|17
1646727950000|2022-03-08 08:25:50|1228|1226.8|1228.3|1226.8|1228.5|1227.3|1228|1226.8|46
1646727960000|2022-03-08 08:26:00|1228.5|1227|1228.5|1226.5|1228.8|1227.5|1228.3|1226.5|25
1646727970000|2022-03-08 08:26:10|1228.3|1226.3|1228.5|1226.8|1228.5|1227|1228|1226.3|36
1646727980000|2022-03-08 08:26:20||1227||1226.8||1227||1226.8|2
1646727990000|2022-03-08 08:26:30|1228.3|1226.5|1228|1226.5|1228.3|1226.8|1228|1226.5|18
1646728000000|2022-03-08 08:26:40|1228.8|1227|1229|1227.3|1229.5|1228.3|1228.8|1227|38
1646728010000|2022-03-08 08:26:50|1229.5|1227.8|1229.5|1227.5|1229.5|1228|1229|1227.5|17
1646728020000|2022-03-08 08:27:00|1229.3|1227.8|1231.3|1229.8|1231.3|1229.8|1229.3|1227.5|106
1646728030000|2022-03-08 08:27:10|1231.8|1230|1230.8|1229.3|1231.8|1230|1230.3|1228.8|54
1646728040000|2022-03-08 08:27:20|1231|1229.5|1230.3|1228.8|1231|1229.5|1229.8|1228|65
1646728050000|2022-03-08 08:27:30|1230|1229|1229.8|1228|1230.5|1229|1229.8|1228|50
1646728060000|2022-03-08 08:27:40|1229.5|1228.3|1229.8|1228.3|1229.8|1228.5|1229.5|1228|6
1646728070000|2022-03-08 08:27:50|1230.3|1229|1230.5|1228.8|1231|1229.3|1230.3|1228.8|73
1646728080000|2022-03-08 08:28:00|1230.8|1229.3|1231.5|1230.3|1232|1230.5|1230.5|1229.3|65
1646728090000|2022-03-08 08:28:10|1231.8|1229.8|1230.8|1229.3|1231.8|1229.8|1230.5|1229.3|38
1646728100000|2022-03-08 08:28:20|1230.5|1228.8|1230|1228|1230.5|1228.8|1229.5|1228|25
1646728110000|2022-03-08 08:28:30|1230.3|1228.5|1230.3|1228.8|1230.8|1228.8|1230.3|1228.5|10
1646728120000|2022-03-08 08:28:40|1230|1228.5|1230.3|1228.3|1230.5|1228.5|1229.5|1228|7
1646728130000|2022-03-08 08:28:50|1230|1228|1229.5|1227.5|1230|1228|1229|1227.5|2
1646728140000|2022-03-08 08:29:00|1229.3|1227.8|1233.5|1232|1233.5|1232|1229|1227.5|67
1646728150000|2022-03-08 08:29:10|1233.8|1232.5|1234|1232.8|1234.8|1232.8|1233|1231.5|135
1646728160000|2022-03-08 08:29:20|1233.8|1232.5|1233.5|1232|1234|1232.8|1233.5|1231.8|28
1646728170000|2022-03-08 08:29:30|1233.8|1232.3|1235|1233.3|1235|1233.3|1233.3|1231.5|95
1646728180000|2022-03-08 08:29:40|1234.5|1232.8|1234.3|1233|1235|1233.8|1234|1232.5|28
1646728190000|2022-03-08 08:29:50|1234|1232.8|1236.3|1234.8|1236.3|1234.8|1234|1232.8|103
1646728200000|2022-03-08 08:30:00|1236.8|1235|1236.3|1234.8|1237.5|1236|1235.8|1234|30
1646728210000|2022-03-08 08:30:10|1236|1234.5|1236.8|1235|1236.8|1235.3|1235.8|1234.5|36
1646728220000|2022-03-08 08:30:20|1237.8|1236.3|1237.3|1235.5|1237.8|1236.3|1237.3|1235.5|186
1646728230000|2022-03-08 08:30:30|1237|1235|1235|1233.5|1237|1235|1234.8|1233.5|46
1646728240000|2022-03-08 08:30:40|1234.5|1233|1233|1231.5|1234.5|1233|1233|1231.3|41
1646728250000|2022-03-08 08:30:50|1233.3|1231.8|1234|1232.5|1234.3|1232.5|1233|1231.3|65
1646728260000|2022-03-08 08:31:00|1233.8|1233|1234|1232.5|1234.5|1233.3|1233.8|1232.5|36
1646728270000|2022-03-08 08:31:10|1234.3||1234||1234.3||1234||16
1646728280000|2022-03-08 08:31:20|1234.3|1231.8|1234|1232.5|1234.3|1232.5|1233.5|1231.8|16
1646728290000|2022-03-08 08:31:30|1234.3|1232.8|1234.3|1232.8|1234.8|1232.8|1234.3|1232.8|9
1646728300000|2022-03-08 08:31:40|1234|1232.5|1233.5|1231.8|1234.3|1232.8|1233.5|1231.8|14
1646728310000|2022-03-08 08:31:50|1233.8|1232|1233.8|1232|1234|1232|1233.8|1231.8|5
1646728320000|2022-03-08 08:32:00|1234.3|1232.3|1233.5|1232|1234.3|1232.5|1233.5|1232|63
1646728330000|2022-03-08 08:32:10|1233.8||1233.5||1233.8||1233.5||1
1646728340000|2022-03-08 08:32:20|1233.8|1232.5|1234.5|1232.5|1234.5|1232.8|1233.8|1232.5|10
1646728350000|2022-03-08 08:32:30|1234.3|1232.8|1234.5|1232.8|1234.5|1232.8|1234.3|1232.8|4
1646728360000|2022-03-08 08:32:40|1234.3|1232.5|1233.8|1232|1234.3|1232.5|1233.8|1232|8
1646728370000|2022-03-08 08:32:50||1232.3||1232.3||1232.5||1232|2
1646728380000|2022-03-08 08:33:00|1233.5|1231.8|1233|1231.5|1233.8|1231.8|1233|1231.5|20
1646728390000|2022-03-08 08:33:10|1232.8|1231.3|1233|1231.3|1233|1231.3|1232.8|1231.3|6
1646728400000|2022-03-08 08:33:20|1232.5|1231|1233|1231.3|1233|1231.3|1232.5|1231|3
1646728410000|2022-03-08 08:33:30||1231.5||1231.3||1231.5||1231.3|2
1646728420000|2022-03-08 08:33:40|1233.3|1231.5|1234|1232.3|1234|1232.3|1233.3|1231.5|9
1646728430000|2022-03-08 08:33:50|1233.8|1232|1233.3|1231.8|1233.8|1232|1233.3|1231.8|0
1646728440000|2022-03-08 08:34:00|1233|1232.3|1233.3|1231.5|1233.5|1232.3|1233|1231.5|4
1646728450000|2022-03-08 08:34:10|1233|1231.3|1232.8|1231.3|1233|1231.3|1232.8|1231.3|5
1646728460000|2022-03-08 08:34:20|1232.5|1231|1232.8|1231.3|1232.8|1231.3|1232.5|1231|7
1646728470000|2022-03-08 08:34:30|1233.5|1231.5|1233.8|1232|1233.8|1232|1233.5|1231.5|8
1646728480000|2022-03-08 08:34:40|1234.3|1232.3|1234.3|1232.8|1234.3|1232.8|1234|1232.3|1
1646728490000|2022-03-08 08:34:50|1234.5|1233|1234.5|1233|1234.8|1233|1234.5|1233|3
1646728500000|2022-03-08 08:35:00|1234.8||1234.5||1234.8||1234.5||8
1646728510000|2022-03-08 08:35:10|1235|1233.5|1236.5|1234.5|1236.5|1234.5|1235|1233.5|20
1646728520000|2022-03-08 08:35:20|1236.3|1234.3|1236|1234.3|1236.3|1234.5|1235.8|1234.3|1
1646728530000|2022-03-08 08:35:30|1236.3|1234.5|1237|1235.3|1237|1235.3|1236.3|1234.5|14
1646728540000|2022-03-08 08:35:40|1237.5|1235.5|1237|1235.5|1237.5|1236|1237|1235.5|3
1646728550000|2022-03-08 08:35:50|1237.3|1235.8|1238.5|1236.8|1238.5|1236.8|1237|1235.5|4
1646728560000|2022-03-08 08:36:00|1238.3|1236.5|1237.8|1236.5|1238.8|1237|1237.8|1236.5|6
1646728570000|2022-03-08 08:36:10|1237.5|1236.3|1237.3|1235.8|1237.5|1236.3|1237.3|1235.8|3
1646728580000|2022-03-08 08:36:20|1237|1235.5|1237.3|1235.5|1237.3|1235.5|1237|1235.5|9
1646728590000|2022-03-08 08:36:30|1236.8|1235.3|1236.5|1235|1237|1235.3|1236.5|1235|17
1646728600000|2022-03-08 08:36:40|1236.3|1234.8|1235.5|1233.8|1236.5|1234.8|1235.5|1233.8|19
1646728610000|2022-03-08 08:36:50|1235.3|1233.3|1234.5|1233|1235.3|1233.5|1234.5|1233|20
1646728620000|2022-03-08 08:37:00|1234.8|1233.3|1235|1233.3|1235|1233.5|1234.8|1233|6
1646728630000|2022-03-08 08:37:10|1234.8|1233|1235|1233.3|1235|1233.3|1234.8|1233|23
1646728640000|2022-03-08 08:37:20|1234.8|1233.5|1235.3|1233.8|1235.3|1233.8|1234.8|1233.3|23
1646728650000|2022-03-08 08:37:30|1235.5||1235.3||1235.5||1235||8
1646728660000|2022-03-08 08:37:40|1235.5||1235.3||1235.5||1235.3||34
1646728670000|2022-03-08 08:37:50|1234.5|1232.3|1234.5|1233|1234.5|1233|1234.3|1232.3|140
1646728680000|2022-03-08 08:38:00|1235.5|1233.5|1235|1233.5|1235.5|1233.5|1235|1233.5|5
1646728690000|2022-03-08 08:38:10|1235.3||1235.3||1235.3||1235||0
1646728700000|2022-03-08 08:38:20|1235.5||1235.5||1235.5||1235.5||1
1646728720000|2022-03-08 08:38:40|1235.3||1235.3||1235.3||1235.3||0
1646728730000|2022-03-08 08:38:50|1235.5||1235.5||1235.5||1235.5||0
1646728740000|2022-03-08 08:39:00|1235||1235.3||1235.3||1235||6
1646728750000|2022-03-08 08:39:10|1235|1233.3|1234.8|1233|1235.3|1233.3|1234.8|1232.8|10
1646728760000|2022-03-08 08:39:20|1234.5|1232.8|1234.8|1232.8|1234.8|1232.8|1234.5|1232.8|1
1646728770000|2022-03-08 08:39:30||1233||1233||1233||1233|0
1646728780000|2022-03-08 08:39:40|1235|1233.3|1235.3|1233.5|1235.3|1233.5|1235|1233.3|0
1646728790000|2022-03-08 08:39:50|1235.5||1235||1235.5||1235||0
1646728800000|2022-03-08 08:40:00|1235.5||1235.3||1235.5||1235.3||2
1646728810000|2022-03-08 08:40:10||1233.3||1233.5||1233.5||1233.3|6
1646728830000|2022-03-08 08:40:30|1235|1233.8|1234.8|1233|1235|1233.8|1234.8|1232.8|6
1646728840000|2022-03-08 08:40:40|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1
1646728850000|2022-03-08 08:40:50|1234.8|1233|1235.5|1233.8|1235.5|1233.8|1234.8|1233|5
1646728860000|2022-03-08 08:41:00|1236.5|1234|1236.5|1234.8|1236.5|1234.8|1236.5|1233.8|8
1646728870000|2022-03-08 08:41:10|1236.8|1235|1237|1235.3|1237.3|1235.3|1236.8|1234.8|2
1646728880000|2022-03-08 08:41:20|1237.3|1235.5|1237.5|1235.8|1237.8|1235.8|1237.3|1235.5|4
1646728890000|2022-03-08 08:41:30|1238|1235.5|1238|1236.3|1238|1236.3|1237.8|1235.5|21
1646728900000|2022-03-08 08:41:40|1237.8|1236|1238|1236.3|1238|1236.5|1237.8|1236|3
1646728910000|2022-03-08 08:41:50|1238.3||1238||1238.3||1238||4
1646728920000|2022-03-08 08:42:00|1237.8|1235.5|1237.5|1235.8|1237.8|1235.8|1237.5|1235.5|6
1646728930000|2022-03-08 08:42:10|1237.3|1235.5|1237.3|1235.5|1237.3|1235.8|1237.3|1235.5|0
1646728940000|2022-03-08 08:42:20|1237|1235.3|1237|1235.3|1237|1235.3|1237|1235.3|0
1646728950000|2022-03-08 08:42:30|1237.8|1235.5|1236.8|1235.3|1237.8|1235.8|1236.8|1235.3|8
1646728960000|2022-03-08 08:42:40|1236.5|1234.8|1236.3|1234.3|1236.5|1234.8|1236.3|1234.3|9
1646728970000|2022-03-08 08:42:50|1236|1233.8|1235.8|1233.8|1236|1234.3|1235.8|1233.8|7
1646728980000|2022-03-08 08:43:00|1235.5|1234|1235.5|1234|1235.8|1234.3|1235.5|1233.8|7
1646728990000|2022-03-08 08:43:10||1234.3||1234||1234.3||1234|20
1646729000000|2022-03-08 08:43:20||1233.8||1233.8||1233.8||1233.8|0
1646729010000|2022-03-08 08:43:30||1233.5||1233.5||1233.5||1233.5|25
1646729020000|2022-03-08 08:43:40|1235.3|1233|1235.3|1233.5|1235.5|1233.8|1234.5|1232.8|13
1646729030000|2022-03-08 08:43:50||1233.3||1233.3||1233.5||1233.3|0
1646729040000|2022-03-08 08:44:00||1233.5||1233.8||1233.8||1233.5|4
1646729050000|2022-03-08 08:44:10|1235.5|1234|1237.5|1235.8|1237.8|1236|1235.5|1234|16
1646729060000|2022-03-08 08:44:20|1237.8|1236|1237.5|1235.8|1237.8|1236|1237.5|1235.8|22
1646729070000|2022-03-08 08:44:30||1236||1235.8||1236||1235.8|0
1646729080000|2022-03-08 08:44:40|1237.8|1236|1237.5|1235.5|1237.8|1236.3|1237.5|1235.5|2
1646729090000|2022-03-08 08:44:50|1237.3|1235|1236.5|1234.8|1237.3|1235|1236.5|1234.8|3
1646729100000|2022-03-08 08:45:00|1236.3|1234.5|1236.3|1234.5|1236.3|1234.8|1236.3|1234.5|0
1646729120000|2022-03-08 08:45:20|1236|1234.3|1236|1234.3|1236|1234.3|1236|1234.3|0
1646729130000|2022-03-08 08:45:30|1235.8|1234|1236.5|1234.5|1236.5|1234.8|1235.8|1234|0
1646729140000|2022-03-08 08:45:40|1237|1234.8|1237.3|1235.8|1237.5|1236|1237|1234.8|9
1646729150000|2022-03-08 08:45:50|1237.5|1236|1238.3|1236.8|1238.5|1236.8|1237.5|1236|4
1646729160000|2022-03-08 08:46:00|1238.8|1237|1240|1238.3|1240|1238.3|1238.8|1237|13
1646729170000|2022-03-08 08:46:10|1239.5|1238|1239.5|1238|1240|1238|1239.5|1237.5|2
1646729180000|2022-03-08 08:46:20|1239.3|1237.5|1239.3|1237.5|1239.5|1237.5|1239.3|1237.5|2
1646729190000|2022-03-08 08:46:30|1239|1237.3|1239|1237.3|1239|1237.5|1238.5|1237.3|4
1646729200000|2022-03-08 08:46:40|1238.8|1236.8|1238.5|1236.8|1238.8|1236.8|1238.5|1236.8|5
1646729210000|2022-03-08 08:46:50|1238|1236|1237|1235.5|1238|1236|1237|1235.5|4
1646729220000|2022-03-08 08:47:00|1236.8|1235.3|1237.3|1235.5|1237.3|1235.5|1236.8|1235.3|2
1646729230000|2022-03-08 08:47:10|1237.5||1237.5||1237.5||1237.3||0
1646729240000|2022-03-08 08:47:20|1237.3||1237.5||1237.5||1237.3||0
1646729250000|2022-03-08 08:47:30|1237.3|1235.8|1237.5|1235.8|1237.5|1235.8|1237.3|1235.8|0
1646729260000|2022-03-08 08:47:40|1237.3|1236|1237.5|1235.5|1237.5|1236|1237.3|1235.3|2
1646729270000|2022-03-08 08:47:50|1237.3||1237.3||1237.5||1237.3||0
1646729280000|2022-03-08 08:48:00|1237|1235.3|1237.3|1235.3|1237.3|1235.5|1237|1235.3|10
1646729290000|2022-03-08 08:48:10|1237||1236.8||1237||1236.8||0
1646729300000|2022-03-08 08:48:20|1237||1237.5||1237.5||1237||15
1646729310000|2022-03-08 08:48:30|1237.8|1235.5|1238.3|1236.3|1238.3|1236.5|1237.8|1235.5|9
1646729320000|2022-03-08 08:48:40|1238.5|1236.5|1238|1236.3|1238.5|1236.8|1238|1236.3|2
1646729330000|2022-03-08 08:48:50|1237.8||1237.8||1238||1237.8||0
1646729340000|2022-03-08 08:49:00|1238||1237.5||1238||1237.5||6
1646729350000|2022-03-08 08:49:10|1238||1238||1238||1237.8||7
1646729360000|2022-03-08 08:49:20|1237.8|1235.8|1237.5|1235.8|1238|1235.8|1237.5|1235.8|5
1646729370000|2022-03-08 08:49:30|||||||||16
1646729380000|2022-03-08 08:49:40|1237.3||1237.3||1237.3||1237.3||0
1646729390000|2022-03-08 08:49:50|1237.5|1236|1237.5|1236|1237.5|1236|1237.5|1236|0
1646729410000|2022-03-08 08:50:10|1238.5|1236.3|1238.8|1236.8|1238.8|1236.8|1238.5|1236.3|16
1646729420000|2022-03-08 08:50:20|1238.5|1237|1238.5|1237|1238.5|1237|1238.5|1236.8|21
1646729430000|2022-03-08 08:50:30|1238.3|1236.5|1238.3|1236.8|1238.3|1236.8|1238.3|1236.5|4
1646729440000|2022-03-08 08:50:40|1238|1236.5|1237.8|1236.3|1238.3|1236.5|1237.5|1236|21
1646729450000|2022-03-08 08:50:50|1238|1236.5|1239.3|1237.5|1239.3|1237.5|1238|1236.5|16
1646729460000|2022-03-08 08:51:00|1239.5||1238.8||1239.5||1238.8||14
1646729470000|2022-03-08 08:51:10|1239||1238.8||1239||1238.8||30
1646729480000|2022-03-08 08:51:20|||||||||16
1646729490000|2022-03-08 08:51:30|1239.3|1237.8|1239.8|1238|1239.8|1238|1239.3|1237.8|18
1646729500000|2022-03-08 08:51:40|1239.5|1237.8|1239.5|1238|1239.8|1238|1239.3|1237.8|72
1646729510000|2022-03-08 08:51:50|1239.3|1237.8|1239|1237.5|1239.5|1237.8|1238.8|1237.5|37
1646729520000|2022-03-08 08:52:00|1238.8||1239||1239||1238.8||40
1646729540000|2022-03-08 08:52:20|1239.5|1238|1240|1238.5|1240|1238.5|1239.5|1238|12
1646729550000|2022-03-08 08:52:30|1240.3|1238.3|1240|1238.5|1240.3|1238.5|1240|1238.3|0
1646729560000|2022-03-08 08:52:40|1240.3||1240||1240.3||1240||12
1646729570000|2022-03-08 08:52:50|1240.3|1238.8|1240.5|1238.8|1240.5|1238.8|1240|1238.8|19
1646729580000|2022-03-08 08:53:00|1240.3|1239|1241|1239.5|1241|1239.5|1240.3|1239|14
1646729590000|2022-03-08 08:53:10|1241.3|1239.3|1241|1239.5|1241.3|1239.5|1240.5|1239|5
1646729600000|2022-03-08 08:53:20|1241.3|1239.8|1241.5|1240|1241.8|1240|1241.3|1239.8|16
1646729610000|2022-03-08 08:53:30|1241.8|1240.3|1242|1240.3|1242|1240.3|1241.8|1240.3|26
1646729620000|2022-03-08 08:53:40|1241.8|1240.5|1242.3|1240.5|1242.3|1240.8|1241.8|1240.3|29
1646729630000|2022-03-08 08:53:50|1242.5|1240.8|1242|1240.3|1242.5|1240.8|1242|1240.3|14
1646729640000|2022-03-08 08:54:00|1241.8||1241.8||1241.8||1241.8||28
1646729650000|2022-03-08 08:54:10|1241.5|1239.5|1240.8|1239.5|1241.5|1239.8|1240.8|1239.5|80
1646729660000|2022-03-08 08:54:20|1241.3||1241||1241.3||1240.8||36
1646729670000|2022-03-08 08:54:30|1240.8||1241.3||1241.3||1240.8||25
1646729680000|2022-03-08 08:54:40|1241|1239.8|1241|1239.5|1241.3|1240|1240.8|1239.5|26
1646729690000|2022-03-08 08:54:50|1240.8||1240.8||1241||1240.8||8
1646729700000|2022-03-08 08:55:00|1241|1239.8|1241.8|1239.8|1241.8|1239.8|1240.8|1239.8|18
1646729710000|2022-03-08 08:55:10|1242|1240|1242|1240.3|1242|1240.3|1241.8|1240|0
1646729720000|2022-03-08 08:55:20|1243.3|1242|1243.5|1242|1244|1242.3|1243.3|1242|161
1646729730000|2022-03-08 08:55:30|1243.8||1243.5||1243.8||1243.3||8
1646729740000|2022-03-08 08:55:40|1243.8|1242.3|1244|1242.5|1244|1242.5|1243.8|1242.3|6
1646729750000|2022-03-08 08:55:50|1244.5|1242.3|1244.3|1242.8|1244.5|1242.8|1244|1242.3|50
1646729760000|2022-03-08 08:56:00|1244|1242.3|1243.8|1242.3|1244.5|1242.5|1243.8|1242.3|8
1646729770000|2022-03-08 08:56:10|1243.3|1241.8|1242.8|1241|1243.5|1241.8|1242.8|1241|22
1646729780000|2022-03-08 08:56:20|1242.3|1241.3|1242|1240.3|1242.3|1241.3|1241.8|1240|80
1646729790000|2022-03-08 08:56:30|1242.3||1241.8||1242.3||1241.8||3
1646729800000|2022-03-08 08:56:40|1241.5|1240|1241.3|1239.8|1241.5|1240|1241.3|1239.8|2
1646729810000|2022-03-08 08:56:50|1241|1239.5|1241.5|1239.8|1241.5|1240|1241|1239.5|8
1646729820000|2022-03-08 08:57:00|1241.3|1240|1241.3|1239.5|1241.3|1240|1241.3|1239.5|2
1646729830000|2022-03-08 08:57:10|1241.5|1239.8|1242.3|1240.5|1242.3|1240.8|1241.5|1239.5|2
1646729840000|2022-03-08 08:57:20|1242|1240.3|1241.5|1239.5|1242|1240.3|1241.5|1239.5|1
1646729850000|2022-03-08 08:57:30||1239.8||1239.8||1240||1239.8|0
1646729860000|2022-03-08 08:57:40|1241.3|1239.5|1241|1239.5|1241.3|1239.5|1241|1239.5|10
1646729870000|2022-03-08 08:57:50|1240.8|1239|1240.8|1239|1240.8|1239.3|1240.8|1239|14
1646729880000|2022-03-08 08:58:00|1240.3|1239.3|1240|1238.5|1240.3|1239.3|1240|1238.5|6
1646729890000|2022-03-08 08:58:10|1240.3|1238.8|1240.5|1239|1240.5|1239|1240.3|1238.8|8
1646729900000|2022-03-08 08:58:20|1240.3|1238.8|1241|1239.5|1241|1239.5|1240.3|1238.8|12
1646729910000|2022-03-08 08:58:30|1240.8|1239.3|1241.3|1239.5|1241.5|1239.8|1240.8|1239|5
1646729920000|2022-03-08 08:58:40|1241|1239.3|1241.3|1239.8|1241.3|1239.8|1241|1239.3|0
1646729930000|2022-03-08 08:58:50||1239.5||1239.5||1239.8||1239.5|7
1646729940000|2022-03-08 08:59:00||1239.8||1239.8||1239.8||1239.8|3
1646729950000|2022-03-08 08:59:10|1241.5|1240|1241.3|1239.8|1241.5|1240|1241.3|1239.8|8
1646729960000|2022-03-08 08:59:20|1241|1239.3|1240.8|1239.3|1241|1239.3|1240.8|1239.3|2
1646729970000|2022-03-08 08:59:30|1240.5|1238.8|1240.3|1238.8|1240.5|1238.8|1240.3|1238.8|55
1646729980000|2022-03-08 08:59:40|1240.5|1238.5|1240|1238.5|1240.5|1238.5|1240|1238.5|7
1646729990000|2022-03-08 08:59:50|1239.8||1239.8||1239.8||1239.8||50
1646730000000|2022-03-08 09:00:00|1240.3|1238.8|1239.8|1238.5|1241.3|1239.5|1239.8|1238.5|51
1646730010000|2022-03-08 09:00:10|1240.3||1240.3||1240.3||1240.3||4
1646730020000|2022-03-08 09:00:20|1240.8|1239|1241|1239.3|1241.5|1239.5|1240.8|1239|7
1646730030000|2022-03-08 09:00:30|1240.8|1239|1240.3|1238.5|1240.8|1239.3|1240.3|1238.5|1
1646730040000|2022-03-08 09:00:40|1239.8|1238|1239|1237.5|1239.8|1238.3|1239|1237.3|11
1646730050000|2022-03-08 09:00:50|1236.5|1233.5|1235.3|1233.3|1236.5|1234.5|1235.3|1233.3|106
1646730060000|2022-03-08 09:01:00|1235|1232.8|1235.3|1233.3|1235.3|1233.5|1234.8|1232.8|40
1646730070000|2022-03-08 09:01:10|1235.8|1233.5|1235.8|1234.5|1235.8|1234.5|1235|1233.5|8
1646730080000|2022-03-08 09:01:20|1236|1234.3|1236|1234.3|1236|1234.3|1236|1234|7
1646730090000|2022-03-08 09:01:30|1236.3|1234.5|1236|1234.5|1236.3|1234.5|1236|1234.3|5
1646730100000|2022-03-08 09:01:40|||||||||1
1646730110000|2022-03-08 09:01:50|1235.8|1234.3|1236|1234.3|1236|1234.3|1235.8|1234|3
1646730120000|2022-03-08 09:02:00|1236.3|1234|1236.3|1234.5|1236.5|1234.8|1236|1234|7
1646730130000|2022-03-08 09:02:10|1236.5|1234.8|1236.8|1235|1237|1235|1236.3|1234.8|1
1646730140000|2022-03-08 09:02:20|1237.3|1235.3|1238.3|1236.3|1238.3|1236.3|1237|1235.3|13
1646730150000|2022-03-08 09:02:30|1237.8||1238.3||1238.3||1237.8||3
1646730160000|2022-03-08 09:02:40|1238|1236.5|1239.3|1237.5|1239.3|1237.5|1238|1236.3|3
1646730170000|2022-03-08 09:02:50|1239|1237.3|1239.3|1237.3|1239.5|1238|1239|1237.3|7
1646730180000|2022-03-08 09:03:00|1239|1237|1238.3|1236.8|1239|1237|1238.3|1236.8|1
1646730190000|2022-03-08 09:03:10|1238|1236.5|1238.5|1237|1238.5|1237|1238|1236.3|3
1646730200000|2022-03-08 09:03:20|1238.3|1236.8|1239|1237.3|1239|1237.3|1238.3|1236.8|41
1646730210000|2022-03-08 09:03:30|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|0
1646730220000|2022-03-08 09:03:40|1239.5|1237.8|1240.5|1239|1240.5|1239|1239|1237.5|22
1646730230000|2022-03-08 09:03:50|1241.5|1239.5|1241.3|1239.5|1241.5|1239.8|1241.3|1239.5|31
1646730240000|2022-03-08 09:04:00|1241|1240.5|1242.3|1240.5|1243|1240.5|1241|1240.5|33
1646730250000|2022-03-08 09:04:10|1241.5|1239.5|1241.3|1239.5|1241.5|1239.5|1241.3|1239.5|17
1646730260000|2022-03-08 09:04:20|1240.8|1238.3|1238.5|1236|1240.8|1238.3|1237.8|1235.5|95
1646730270000|2022-03-08 09:04:30|1238.3||1238||1238.3||1237.5||3
1646730280000|2022-03-08 09:04:40|1237.8|1235.3|1237.3|1235.3|1237.8|1235.3|1237|1235.3|5
1646730290000|2022-03-08 09:04:50|1237|1235.5|1237.3|1235.3|1237.5|1235.5|1237|1235.3|11
1646730300000|2022-03-08 09:05:00|1238.3|1235.5|1238.5|1236.5|1238.8|1236.5|1238.3|1235.5|11
1646730310000|2022-03-08 09:05:10|1238.3|1236.8|1238.8|1237.3|1239|1237.3|1238.3|1236.8|0
1646730320000|2022-03-08 09:05:20|1239|1236.8|1239|1236.8|1239|1237.3|1238.8|1236.5|10
1646730330000|2022-03-08 09:05:30|1239.3|1237|1239.5|1237.5|1239.5|1237.5|1239.3|1237|1
1646730340000|2022-03-08 09:05:40|1239.8|1237.8|1239.5|1237.5|1240.3|1238.3|1239.5|1237.3|11
1646730350000|2022-03-08 09:05:50|1240.5|1237.3|1240.5|1238.3|1240.5|1238.3|1240.5|1237.3|41
1646730360000|2022-03-08 09:06:00|1240.3||1240.3||1240.5||1239.8||3
1646730370000|2022-03-08 09:06:10|1240||1240||1240.3||1240||0
1646730380000|2022-03-08 09:06:20|1239|1237|1238.8|1237|1239|1237|1238.8|1237|1
1646730390000|2022-03-08 09:06:30|1239||1238.8||1239||1238.8||2
1646730400000|2022-03-08 09:06:40|1239|1237.3|1239|1237.3|1239.3|1237.3|1239|1237|1
1646730410000|2022-03-08 09:06:50|1239.3||1239||1239.3||1239||0
1646730420000|2022-03-08 09:07:00|1238.8||1239||1239||1238.8||0
1646730430000|2022-03-08 09:07:10|1238.8|1236.8|1237.8|1236.3|1238.8|1237|1237.8|1236.3|10
1646730440000|2022-03-08 09:07:20|1238||1237.8||1238||1237.8||3
1646730450000|2022-03-08 09:07:30|1237.3|1235.8|1237.3|1235.5|1237.5|1235.8|1236.8|1235.3|12
1646730460000|2022-03-08 09:07:40|1237.5|1235.8|1237.5|1235.8|1237.5|1235.8|1237.5|1235.8|2
1646730470000|2022-03-08 09:07:50|1237.8|1236|1237.5|1236|1238|1236.3|1237.5|1236|3
1646730480000|2022-03-08 09:08:00|1237.8||1237.8||1237.8||1237.8||1
1646730490000|2022-03-08 09:08:10|1238.5|1236.3|1238.8|1237.3|1238.8|1237.3|1238.5|1236.3|9
1646730500000|2022-03-08 09:08:20|1238.5|1236.8|1238.5|1236.8|1238.8|1236.8|1238.5|1236.8|2
1646730510000|2022-03-08 09:08:30|1238.3||1238.3||1238.3||1238.3||0
1646730520000|2022-03-08 09:08:40|1238.8|1237|1238.5|1237|1239|1237.3|1238.5|1237|1
1646730530000|2022-03-08 09:08:50|1238.8|1237.3|1238.3|1236.8|1238.8|1237.3|1238.3|1236.8|8
1646730540000|2022-03-08 09:09:00|1237.8|1236|1237.8|1236|1237.8|1236.3|1237.8|1236|2
1646730550000|2022-03-08 09:09:10|1237.5|1235.5|1237|1235.3|1237.5|1235.5|1237|1235.3|1
1646730560000|2022-03-08 09:09:20|1236.8|1235|1236.5|1234.8|1236.8|1235|1236.5|1234.8|11
1646730570000|2022-03-08 09:09:30|1236.3|1235|1236.5|1234.8|1236.5|1235|1236.3|1234.8|8
1646730580000|2022-03-08 09:09:40|1236.3|1235|1236.8|1235.3|1236.8|1235.3|1236.3|1235|9
1646730600000|2022-03-08 09:10:00|1237|1235.8|1237|1235.5|1237|1235.8|1237|1235.5|2
1646730610000|2022-03-08 09:10:10|1236.8|1235.3|1236.5|1235|1236.8|1235.3|1236.5|1235|1
1646730620000|2022-03-08 09:10:20|1236.8|1235.5|1237|1235.3|1237|1235.5|1236.8|1235.3|4
1646730630000|2022-03-08 09:10:30|1236.8|1235.5|1237|1235.3|1237|1235.5|1236.8|1235.3|5
1646730650000|2022-03-08 09:10:50|||||||||1
1646730660000|2022-03-08 09:11:00|1236.8||1236.5||1236.8||1236.5||2
1646730670000|2022-03-08 09:11:10|1237.3|1235.5|1237|1235.5|1237.8|1235.8|1237|1235.3|9
1646730680000|2022-03-08 09:11:20|1237.3||1237||1237.3||1237||1
1646730690000|2022-03-08 09:11:30|1237.3||1237.3||1237.3||1237.3||4
1646730700000|2022-03-08 09:11:40|1237||1237||1237||1237||1
1646730710000|2022-03-08 09:11:50|1237.3||1237||1237.3||1237||12
1646730720000|2022-03-08 09:12:00|1236.5|1234.8|1236.5|1235|1236.5|1235|1236.5|1234.8|11
1646730730000|2022-03-08 09:12:10|1237.3|1235.3|1237.3|1235.3|1237.3|1235.3|1237.3|1235.3|5
1646730740000|2022-03-08 09:12:20|1237|1235|1237|1235|1237.3|1235|1236.8|1235|0
1646730750000|2022-03-08 09:12:30|1236.8||1236.5||1236.8||1236.5||2
1646730770000|2022-03-08 09:12:50|||||||||6
1646730780000|2022-03-08 09:13:00|||||||||1
1646730790000|2022-03-08 09:13:10|1237|1235.3|1236.8|1235|1237|1235.3|1236.8|1235|2
1646730800000|2022-03-08 09:13:20|1236.5|1234.5|1236|1234.3|1236.5|1234.5|1236|1234.3|62
1646730820000|2022-03-08 09:13:40|1235.5|1233.8|1234.8|1233|1235.5|1233.8|1234.8|1233|10
1646730830000|2022-03-08 09:13:50|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|6
1646730840000|2022-03-08 09:14:00||1233||1233||1233||1233|2
1646730850000|2022-03-08 09:14:10|1234.8|1232.8|1234.8|1233|1234.8|1233|1234.8|1232.8|14
1646730860000|2022-03-08 09:14:20|1234.5|1232.8|1234.3|1232.8|1234.5|1232.8|1234.3|1232.8|3
1646730870000|2022-03-08 09:14:30|1234.5|1233|1234.5|1233|1234.8|1233|1234.5|1233|2
1646730880000|2022-03-08 09:14:40|1234.3||1234.3||1234.3||1234.3||6
1646730890000|2022-03-08 09:14:50|1234|1232.8|1233.8|1232|1234|1232.8|1233.8|1232|6
1646730900000|2022-03-08 09:15:00|1234|1232.3|1234.8|1233.3|1235|1233.5|1234|1232.3|1
1646730910000|2022-03-08 09:15:10||1233||1233||1233.3||1233|1
1646730920000|2022-03-08 09:15:20|1235|1233.3|1235|1233|1235|1233.5|1235|1232.8|10
1646730930000|2022-03-08 09:15:30|1234.8|1232.8|1234.8|1233.3|1234.8|1233.3|1234.8|1232.8|2
1646730940000|2022-03-08 09:15:40|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|2
1646730950000|2022-03-08 09:15:50|||||||||1
1646730960000|2022-03-08 09:16:00|1234|1232.3|1234|1232.3|1234.5|1232.5|1234|1232.3|7
1646730970000|2022-03-08 09:16:10||1232||1232||1232||1232|7
1646730980000|2022-03-08 09:16:20||1232.3||1232.3||1232.5||1232.3|1
1646730990000|2022-03-08 09:16:30|1233.8|1232|1233.8|1232|1233.8|1232|1233.5|1232|2
1646731000000|2022-03-08 09:16:40|1233.5|1232.8|1233.5|1232|1234|1232.8|1233.5|1232|15
1646731020000|2022-03-08 09:17:00|1233.8|1232.3|1234|1232.5|1234|1232.8|1233.8|1232.3|8
1646731030000|2022-03-08 09:17:10|1234.3|1232.8|1234.5|1233.3|1234.5|1233.3|1234.3|1232.5|8
1646731040000|2022-03-08 09:17:20||1233||1233.3||1233.3||1233|0
1646731050000|2022-03-08 09:17:30||1233||1233||1233.3||1233|23
1646731060000|2022-03-08 09:17:40|||||||||7
1646731070000|2022-03-08 09:17:50|1234.3|1232.5|1234|1232.5|1234.3|1232.5|1234|1232.5|15
1646731080000|2022-03-08 09:18:00|1234.3|1232.8|1234.3|1233|1235|1233.5|1234.3|1232.8|51
1646731090000|2022-03-08 09:18:10|1234|1232.8|1234.5|1233|1234.5|1233|1234|1232.8|2
1646731100000|2022-03-08 09:18:20|1234.3|1232.8|1234.5|1232.8|1234.8|1233|1234.3|1232.8|25
1646731110000|2022-03-08 09:18:30||1233||1232.8||1233||1232.8|2
1646731120000|2022-03-08 09:18:40|1234.3|1232.5|1234|1232.5|1234.3|1232.5|1234|1232.5|4
1646731130000|2022-03-08 09:18:50|1233.8|1232.3|1234|1232|1234|1232.3|1233.8|1232|18
1646731140000|2022-03-08 09:19:00|1234.5|1232.3|1234|1232.5|1234.5|1232.8|1234|1232.3|3
1646731150000|2022-03-08 09:19:10|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|1234.3|1232.5|0
1646731160000|2022-03-08 09:19:20|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|0
1646731170000|2022-03-08 09:19:30|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|1234|1232.5|1
1646731180000|2022-03-08 09:19:40|1234|1232.3|1234|1232.3|1234|1232.3|1234|1232.3|0
1646731190000|2022-03-08 09:19:50|1234.3|1232.5|1234.3|1232.8|1234.3|1232.8|1234|1232.5|1
1646731200000|2022-03-08 09:20:00|1234.5|1233|1234.5|1233.3|1235.3|1233.8|1234.5|1233|38
1646731210000|2022-03-08 09:20:10|1234.3|1233|1235|1233.3|1235|1233.3|1234.3|1233|13
1646731220000|2022-03-08 09:20:20|1235.3|1233|1234.8|1233.3|1235.3|1233.5|1234.8|1233|13
1646731230000|2022-03-08 09:20:30|1235|1233.5|1235|1233.5|1235|1233.5|1235|1233.3|3
1646731240000|2022-03-08 09:20:40|1234.8|1233.8|1235.3|1233.8|1235.5|1233.8|1234.8|1233.8|4
1646731250000|2022-03-08 09:20:50|1236|1234.3|1236.3|1234.8|1236.3|1234.8|1236|1234.3|2
1646731260000|2022-03-08 09:21:00|1236.8|1235|1237.3|1235.5|1237.5|1236.3|1236.5|1235|17
1646731270000|2022-03-08 09:21:10|1237.5|1235.8|1237.3|1235.5|1237.5|1235.8|1237.3|1235.5|0
1646731280000|2022-03-08 09:21:20|1236.8|1235.8|1237.5|1235.3|1237.5|1235.8|1236.8|1235.3|9
1646731290000|2022-03-08 09:21:30|1237.3|1235.5|1237.3|1235.3|1237.3|1235.5|1236.5|1235.3|2
1646731300000|2022-03-08 09:21:40|1237||1237.3||1237.3||1237||0
1646731310000|2022-03-08 09:21:50|1237|1235.5|1236.8|1235.5|1237|1235.5|1236.8|1235.5|0
1646731320000|2022-03-08 09:22:00|1237|1235.3|1236.8|1235.3|1237|1235.3|1236.8|1235.3|2
1646731340000|2022-03-08 09:22:20|1236.3|1234.8|1236.3|1234.8|1236.3|1234.8|1236.3|1234.8|7
1646731350000|2022-03-08 09:22:30|1236|1234.5|1235.8|1234.3|1236|1234.5|1235.8|1234.3|6
1646731370000|2022-03-08 09:22:50|1235.5|1234|1235.5|1234|1235.5|1234.3|1235.5|1234|3
1646731380000|2022-03-08 09:23:00|1236|1234.3|1236.3|1234.8|1236.3|1234.8|1236|1234.3|8
1646731390000|2022-03-08 09:23:10|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|1
1646731400000|2022-03-08 09:23:20|1235.5|1234|1235.5|1234|1235.5|1234.3|1235.5|1234|1
1646731410000|2022-03-08 09:23:30||1234.3||1234||1234.3||1234|0
1646731420000|2022-03-08 09:23:40|1235.8|1234.3|1235.5|1234|1235.8|1234.3|1235.5|1234|2
1646731430000|2022-03-08 09:23:50|1235.8|1234.3|1235.5|1234|1235.8|1234.3|1235.5|1234|4
1646731440000|2022-03-08 09:24:00|1235.3|1233.5|1235.3|1233.8|1235.3|1233.8|1235|1233.5|6
1646731450000|2022-03-08 09:24:10|1235|1233.5|1235|1233.5|1235|1233.5|1235|1233.5|1
1646731460000|2022-03-08 09:24:20|1235.5|1233.8|1235.8|1234.5|1236|1234.5|1235.5|1233.8|45
1646731470000|2022-03-08 09:24:30|1236|1234.3|1237.3|1235.8|1237.3|1235.8|1235.5|1234|76
1646731480000|2022-03-08 09:24:40|1237.5|1235.5|1237.5|1235.8|1238|1236.3|1236.8|1235.5|43
1646731490000|2022-03-08 09:24:50|1237.3|1235.5|1237|1235.3|1237.3|1235.5|1237|1235.3|29
1646731500000|2022-03-08 09:25:00|1237.3|1235.5|1237|1235.5|1237.3|1235.5|1236.8|1235.5|9
1646731510000|2022-03-08 09:25:10|1236.8|1235.3|1236.8|1235.3|1237|1235.3|1236.8|1235.3|1
1646731520000|2022-03-08 09:25:20|1236.3|1234.8|1236|1234.5|1236.5|1235|1236|1234.5|6
1646731530000|2022-03-08 09:25:30|1235.3|1233.8|1235.3|1233.8|1235.3|1233.8|1235.3|1233.8|3
1646731540000|2022-03-08 09:25:40|||||||||1
1646731550000|2022-03-08 09:25:50|1235.8|1234|1235.3|1233.8|1235.8|1234|1235.3|1233.8|2
1646731560000|2022-03-08 09:26:00|1235.5|1234|1235.8|1234.5|1236|1234.8|1235.5|1234|5
1646731570000|2022-03-08 09:26:10|1236.5|1234.8|1235.5|1234.3|1236.5|1234.8|1235.5|1234.3|13
1646731580000|2022-03-08 09:26:20|1235.8|1234|1235.5|1234|1235.8|1234|1235.3|1233.8|9
1646731600000|2022-03-08 09:26:40|1236.3|1234.3|1236.3|1234.8|1236.5|1234.8|1236.3|1234.3|1
1646731610000|2022-03-08 09:26:50|1236.5|1235|1236.8|1235|1237|1235.3|1236.5|1235|2
1646731620000|2022-03-08 09:27:00|1237|1234.8|1236.8|1234.8|1237|1235|1236.8|1234.8|0
1646731630000|2022-03-08 09:27:10||1235.3||1235.3||1235.3||1235.3|0
1646731640000|2022-03-08 09:27:20||1235||1235.3||1235.3||1235|0
1646731650000|2022-03-08 09:27:30||1235||1235.3||1235.3||1235|0
1646731660000|2022-03-08 09:27:40|1237|1235.5|1237.3|1236|1237.3|1236|1237|1235.5|8
1646731670000|2022-03-08 09:27:50|1237|1235.5|1237|1235.3|1237.3|1236|1237|1235.3|6
1646731680000|2022-03-08 09:28:00|1237.3|1235.5|1236.8|1235.3|1237.3|1235.5|1236.8|1235.3|1
1646731690000|2022-03-08 09:28:10|1237||1236.8||1237||1236.8||0
1646731700000|2022-03-08 09:28:20|1236.5||1236.8||1236.8||1236.5||0
1646731710000|2022-03-08 09:28:30|||||||||1
1646731720000|2022-03-08 09:28:40|1236|1235|1236.3|1234.5|1236.3|1235|1236|1234.3|11
1646731730000|2022-03-08 09:28:50|1236.5|1235|1236.3|1235|1236.5|1235|1236.3|1234.5|4
1646731740000|2022-03-08 09:29:00|1236.8||1236.8||1236.8||1236.8||3
1646731750000|2022-03-08 09:29:10||1235.3||1235.3||1235.3||1235.3|2
1646731760000|2022-03-08 09:29:20|1237|1235.5|1237|1235.5|1237|1235.5|1237|1235.5|5
1646731780000|2022-03-08 09:29:40|1237.3|1235.8|1237.8|1235.8|1237.8|1235.8|1237.3|1235.8|3
1646731790000|2022-03-08 09:29:50|1238|1236|1237.8|1236.3|1238|1236.3|1237.8|1236|5
1646731800000|2022-03-08 09:30:00|1238|1236.5|1238.5|1236.8|1238.5|1236.8|1238|1236.5|6
1646731810000|2022-03-08 09:30:10|1239|1237|1239.5|1237.8|1239.5|1237.8|1239|1237|3
1646731820000|2022-03-08 09:30:20|1240|1238|1239.5|1237.8|1240|1238.3|1239.3|1237.8|17
1646731830000|2022-03-08 09:30:30|1239.8||1239.8||1239.8||1239.5||0
1646731840000|2022-03-08 09:30:40|1239.5|1238|1239.5|1237.8|1239.5|1238|1239.5|1237.8|4
1646731860000|2022-03-08 09:31:00|1239.8|1238|1240|1238.3|1240|1238.3|1239.8|1238|22
1646731870000|2022-03-08 09:31:10|1240.3|1238.5|1239.3|1237.5|1240.3|1238.5|1238.8|1237.3|54
1646731880000|2022-03-08 09:31:20|1239.5|1238|1240.5|1239|1240.5|1239|1239.5|1238|30
1646731890000|2022-03-08 09:31:30|1240.8|1239.3|1240.3|1239|1240.8|1239.3|1240.3|1239|10
1646731900000|2022-03-08 09:31:40|1240.8|1238.3|1240|1238.3|1240.8|1238.3|1240|1238.3|16
1646731910000|2022-03-08 09:31:50|1239.5|1238|1240|1238.3|1240|1238.3|1239.5|1238|25
1646731920000|2022-03-08 09:32:00|1239.8||1239.8||1240||1239.8||1
1646731930000|2022-03-08 09:32:10|1240|1238.5|1240.3|1238.5|1240.3|1238.8|1240|1238.5|1
1646731940000|2022-03-08 09:32:20||1238.8||1238.8||1238.8||1238.5|2
1646731950000|2022-03-08 09:32:30|1240.5|1239|1240.5|1239|1240.5|1239|1240.3|1238.8|1
1646731960000|2022-03-08 09:32:40|1241|1239.5|1241|1239.5|1241|1239.5|1241|1239.5|43
1646731970000|2022-03-08 09:32:50|1241.5|1240|1241.5|1239.5|1241.5|1240|1241.5|1239.5|10
1646731980000|2022-03-08 09:33:00|1241.3|1239.8|1241.3|1239.8|1241.5|1240|1241.3|1239.8|3
1646731990000|2022-03-08 09:33:10|1241.5|1240|1242|1240.8|1242.5|1241|1241.5|1240|19
1646732000000|2022-03-08 09:33:20|1242.5|1240.5|1242.3|1240.8|1242.5|1241|1242.3|1240.5|19
1646732010000|2022-03-08 09:33:30|1242.5|1241|1242.5|1241.3|1242.5|1241.3|1242.5|1240.8|18
1646732020000|2022-03-08 09:33:40|1243||1243||1243||1242.8||10
1646732030000|2022-03-08 09:33:50|1242.8||1242.8||1243||1242.8||0
1646732040000|2022-03-08 09:34:00|1242|1240.5|1242.3|1240.5|1242.3|1240.5|1242|1240.5|45
1646732050000|2022-03-08 09:34:10|1242|1239.5|1241|1239.5|1242|1239.5|1241|1239.5|13
1646732060000|2022-03-08 09:34:20|1240.8|1239|1240.5|1239|1240.8|1239|1240.5|1239|4
1646732070000|2022-03-08 09:34:30|1240.8|1239.3|1240.5|1239|1240.8|1239.3|1240.5|1239|4
1646732080000|2022-03-08 09:34:40|1240.8|1239.5|1240.8|1239|1240.8|1239.5|1240.5|1239|5
1646732090000|2022-03-08 09:34:50|1240.5||1240.5||1240.5||1240.5||0
1646732100000|2022-03-08 09:35:00|1240.8|1238.3|1240|1238.5|1240.8|1238.5|1240|1238.3|51
1646732110000|2022-03-08 09:35:10|1240.3|1238.8|1240.5|1239|1240.5|1239|1240.3|1238.8|4
1646732120000|2022-03-08 09:35:20|1240.3|1238.5|1240.5|1238.8|1240.5|1238.8|1240.3|1238.5|1
1646732130000|2022-03-08 09:35:30|1240.3|1238.5|1240.3|1238.5|1240.3|1238.5|1240.3|1238.5|0
1646732140000|2022-03-08 09:35:40|1240.5|1238.8|1240.3|1238.8|1240.5|1238.8|1240.3|1238.8|8
1646732150000|2022-03-08 09:35:50|1240|1238.5|1240.3|1238.5|1240.3|1238.8|1240|1238.5|3
1646732160000|2022-03-08 09:36:00|1240.5|1238.8|1240|1238.5|1240.5|1239|1240|1238.5|8
1646732170000|2022-03-08 09:36:10|1240.3||1240.3||1240.3||1240||7
1646732180000|2022-03-08 09:36:20|1240||1240.3||1240.3||1240||0
1646732190000|2022-03-08 09:36:30|1240.5|1239|1240.5|1239|1240.5|1239|1240.3|1238.5|2
1646732200000|2022-03-08 09:36:40|1240.3||1240.5||1240.5||1240.3||0
1646732210000|2022-03-08 09:36:50|1241|1239.3|1241.3|1239.5|1241.3|1239.5|1240.8|1239.3|10
1646732220000|2022-03-08 09:37:00|1241.5|1240|1242.3|1240.8|1242.3|1240.8|1241.5|1240|19
1646732230000|2022-03-08 09:37:10|1242.5|1241|1242|1240.8|1242.5|1241|1242|1240.8|17
1646732240000|2022-03-08 09:37:20|1242.5||1242.3||1242.5||1242.3||1
1646732250000|2022-03-08 09:37:30|1242|1241|1242|1240.5|1242|1241|1242|1240.5|10
1646732260000|2022-03-08 09:37:40|1241.8|1240.3|1241.8|1240.3|1241.8|1240.3|1241.8|1240.3|3
1646732270000|2022-03-08 09:37:50|||||||||5
1646732280000|2022-03-08 09:38:00|1242|1240.5|1242|1240.5|1242|1240.5|1241.8|1240.3|0
1646732290000|2022-03-08 09:38:10|1241.8|1240.3|1241.8|1240.3|1242|1240.5|1241.8|1240.3|0
1646732300000|2022-03-08 09:38:20|1241.5|1239.8|1241.5|1239.8|1241.5|1239.8|1241.5|1239.8|10
1646732310000|2022-03-08 09:38:30|1241.3|1240|1241.5|1240|1241.5|1240|1241.3|1240|0
1646732320000|2022-03-08 09:38:40|1241.3|1239.8|1240.5|1239|1241.3|1239.8|1240.5|1239|6
1646732330000|2022-03-08 09:38:50||1238.8||1238.8||1238.8||1238.8|1
1646732340000|2022-03-08 09:39:00|1240.3|1238.5|1240|1238.5|1240.3|1238.5|1240|1238.5|27
1646732350000|2022-03-08 09:39:10|1239.8|1238.3|1239|1237.5|1239.8|1238.5|1239|1237.5|22
1646732360000|2022-03-08 09:39:20||1237||1237||1237||1237|4
1646732370000|2022-03-08 09:39:30|1238.8|1237.3|1238|1236.3|1238.8|1237.3|1238|1236.3|5
1646732380000|2022-03-08 09:39:40|1237.8|1236|1237.8|1236|1238|1236|1237|1235.8|17
1646732390000|2022-03-08 09:39:50|1237.3|1235.8|1237.8|1236|1237.8|1236|1237.3|1235.8|1
1646732400000|2022-03-08 09:40:00|1238|1235.8|1238|1236|1238|1236|1238|1235.8|2
1646732410000|2022-03-08 09:40:10|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|5
1646732420000|2022-03-08 09:40:20|1237|1235.5|1237|1235.5|1237.3|1235.5|1237|1235.5|1
1646732430000|2022-03-08 09:40:30|1236.8|1235.8|1237.8|1236|1238|1236|1236.8|1235.8|4
1646732440000|2022-03-08 09:40:40|1237.5|1235.8|1237.5|1236|1237.5|1236|1237.5|1235.8|0
1646732450000|2022-03-08 09:40:50|1238|1235.5|1237.3|1235.3|1238|1235.5|1237.3|1235.3|12
1646732460000|2022-03-08 09:41:00||1235.5||1235.5||1235.5||1235.3|1
1646732470000|2022-03-08 09:41:10||1235.8||1235.8||1235.8||1235.5|0
1646732480000|2022-03-08 09:41:20|1238|1236|1237.8|1236.3|1238|1236.3|1237.8|1236|11
1646732490000|2022-03-08 09:41:30|1238|1236.5|1238|1236.3|1238|1236.5|1238|1236.3|1
1646732500000|2022-03-08 09:41:40|1237.8|1236.5|1238.3|1236.5|1238.3|1236.5|1237.8|1236.5|4
1646732510000|2022-03-08 09:41:50||1236.3||1236.5||1236.5||1236.3|12
1646732520000|2022-03-08 09:42:00|1238||1238.3||1238.3||1238||13
1646732530000|2022-03-08 09:42:10|1238.5|1236.8|1238.3|1236.5|1238.8|1237|1238.3|1236.5|0
1646732540000|2022-03-08 09:42:20|1238.5|1236.8|1238.3|1236.5|1238.5|1236.8|1238.3|1236.5|0
1646732550000|2022-03-08 09:42:30|1238.5|1237|1238.8|1237|1238.8|1237|1238.5|1237|0
1646732570000|2022-03-08 09:42:50|1239||1239||1239||1239||1
1646732580000|2022-03-08 09:43:00|1238.8||1238.8||1238.8||1238.5||2
1646732610000|2022-03-08 09:43:30|1239|1237.3|1239.3|1237.5|1239.3|1237.5|1239|1237.3|4
1646732630000|2022-03-08 09:43:50|1239.5|1237.8|1239.3|1237.8|1239.5|1237.8|1239|1237.8|13
1646732640000|2022-03-08 09:44:00|1239.8|1238.3|1239.5|1238.3|1239.8|1238.3|1239.5|1238.3|7
1646732650000|2022-03-08 09:44:10|1239.8||1239.8||1239.8||1239.5||0
1646732660000|2022-03-08 09:44:20|1240|1238.5|1240.5|1238.5|1240.5|1238.5|1240|1238.5|13
1646732670000|2022-03-08 09:44:30|1240.3|1238.3|1240|1238.3|1240.3|1238.3|1240|1238.3|9
1646732680000|2022-03-08 09:44:40|1239.8||1239.8||1239.8||1239.8||0
1646732690000|2022-03-08 09:44:50|1239.5|1238.5|1239|1237.5|1239.8|1238.5|1239|1237.3|17
1646732700000|2022-03-08 09:45:00|1239.3||1239||1239.3||1238.8||1
1646732710000|2022-03-08 09:45:10|1238.3|1236.8|1237.8|1236.3|1238.5|1237|1237.8|1236.3|10
1646732720000|2022-03-08 09:45:20|1238|1236.5|1238|1236.5|1238|1236.5|1237.8|1236.5|0
1646732730000|2022-03-08 09:45:30|1238.5|1236.8|1238.5|1237.3|1238.5|1237.3|1238.5|1236.8|4
1646732740000|2022-03-08 09:45:40|1238.8|1237.5|1239.3|1237.5|1239.3|1237.5|1238.8|1237.5|3
1646732750000|2022-03-08 09:45:50|1239|1237|1238.8|1237|1239.3|1237|1238.8|1237|3
1646732760000|2022-03-08 09:46:00|1239|1236.8|1238.5|1236.8|1239|1236.8|1238.5|1236.8|10
1646732770000|2022-03-08 09:46:10|1238.8|1237|1238.5|1237|1238.8|1237|1238.5|1237|0
1646732780000|2022-03-08 09:46:20||1237.3||1237||1237.3||1236.8|5
1646732790000|2022-03-08 09:46:30|1239|1237.3|1239|1237.5|1239.3|1237.5|1239|1237.3|2
1646732800000|2022-03-08 09:46:40|1239.3||1239.3||1239.3||1239.3||1
1646732820000|2022-03-08 09:47:00|1239.8|1237.8|1240.5|1238.5|1240.5|1238.5|1239.8|1237.8|15
1646732830000|2022-03-08 09:47:10|1241.3|1239|1241|1239.3|1241.3|1239.8|1241|1239|34
1646732850000|2022-03-08 09:47:30|1240.8|1239.5|1241.3|1239.8|1241.3|1240|1240.8|1239.5|2
1646732860000|2022-03-08 09:47:40|1241|1239.5|1240.5|1239|1241|1239.5|1240.5|1239|8
1646732870000|2022-03-08 09:47:50|1240.8||1240.8||1240.8||1240.8||2
1646732880000|2022-03-08 09:48:00|1240.5|1238.8|1240.3|1238.5|1240.5|1238.8|1240.3|1238.5|5
1646732890000|2022-03-08 09:48:10|1240|1238.8|1240.3|1238.5|1240.3|1239|1240|1238.5|4
1646732900000|2022-03-08 09:48:20|1240|1238.8|1240.3|1238.8|1240.3|1238.8|1240|1238.8|0
1646732910000|2022-03-08 09:48:30|1240.5||1240.3||1240.5||1240.3||2
1646732920000|2022-03-08 09:48:40|1240.5|1239.3|1241.3|1239.5|1241.8|1239.5|1240.5|1239.3|8
1646732930000|2022-03-08 09:48:50|1241.5|1240|1242.5|1240.5|1242.5|1241|1241.5|1240|48
1646732940000|2022-03-08 09:49:00|1242.3|1240.8|1242.5|1240.8|1242.5|1240.8|1242.3|1240.8|25
1646732950000|2022-03-08 09:49:10|1242.3|1241|1242.5|1240.8|1243.5|1241.8|1242.3|1240.8|31
1646732960000|2022-03-08 09:49:20|1242.8|1241|1241.8|1239.8|1242.8|1241|1241.3|1239|62
1646732970000|2022-03-08 09:49:30|1242.3|1240.3|1242|1240.3|1242.3|1240.3|1242|1240.3|3
1646732980000|2022-03-08 09:49:40|1242.3||1242.5||1242.5||1242.3||0
1646732990000|2022-03-08 09:49:50|1242.3|1241|1242.8|1241|1243|1241.3|1242.3|1241|3
1646733000000|2022-03-08 09:50:00|1243|1241.3|1242.8|1241.3|1243|1241.3|1242.8|1241.3|8
1646733010000|2022-03-08 09:50:10|1243.3|1241.8|1243.3|1241.8|1243.3|1241.8|1243.3|1241.8|10
1646733030000|2022-03-08 09:50:30|1243|1242|1243.3|1242|1243.3|1242|1243|1242|1
1646733040000|2022-03-08 09:50:40||1241.8||1241.8||1241.8||1241.8|8
1646733050000|2022-03-08 09:50:50|1243.5|1242|1243.5|1241.8|1243.5|1242|1243.5|1241.8|2
1646733060000|2022-03-08 09:51:00|1243.3|1242|1243.3|1241.8|1243.5|1242|1243.3|1241.8|3
1646733070000|2022-03-08 09:51:10|1242.8|1241.3|1242.5|1240.8|1242.8|1241.3|1242.5|1240.8|9
1646733080000|2022-03-08 09:51:20|1243|1241.5|1243|1241.5|1243|1241.5|1243|1241.5|34
1646733090000|2022-03-08 09:51:30|1242.8||1243||1243||1242.8||40
1646733100000|2022-03-08 09:51:40|1242.8||1242.8||1243||1242.8||10
1646733110000|2022-03-08 09:51:50|1243.3|1241.8|1243.8|1241.5|1243.8|1241.8|1243.3|1241.5|9
1646733120000|2022-03-08 09:52:00|1244.3|1241.8|1244.3|1242.8|1244.5|1242.8|1244.3|1241.8|5
1646733130000|2022-03-08 09:52:10|1244.5||1244.3||1244.5||1244.3||29
1646733140000|2022-03-08 09:52:20|1244.8|1243.3|1244.3|1242.8|1245|1243.5|1244.3|1242.8|14
1646733150000|2022-03-08 09:52:30|1244.8|1243.3|1244.8|1243.3|1245|1243.3|1244.5|1243.3|42
1646733160000|2022-03-08 09:52:40|1244.3|1242.8|1243.8|1242.3|1244.3|1242.8|1243.8|1242.3|11
1646733170000|2022-03-08 09:52:50|1244|1242.5|1244.5|1243|1245|1243|1244|1242.5|34
1646733180000|2022-03-08 09:53:00|1244.3|1243.3|1245.5|1243.8|1245.5|1243.8|1244.3|1242.5|45
1646733190000|2022-03-08 09:53:10|1245.3|1244|1245|1243.3|1245.5|1244|1245|1243.3|140
1646733200000|2022-03-08 09:53:20|1244.8|1243.5|1244.5|1242.5|1245|1243.5|1244.5|1242.5|9
1646733210000|2022-03-08 09:53:30|1244.3|1242.8|1244.5|1242.5|1244.5|1242.8|1244.3|1242.5|10
1646733220000|2022-03-08 09:53:40|1244.3||1244.3||1244.3||1244.3||0
1646733230000|2022-03-08 09:53:50|1244.8|1242.8|1245|1243.5|1245|1243.5|1244.8|1242.8|10
1646733240000|2022-03-08 09:54:00|1245.5||1245||1245.5||1245||0
1646733250000|2022-03-08 09:54:10|1245.3|1243.8|1244.8|1243|1245.3|1243.8|1244.8|1243|15
1646733260000|2022-03-08 09:54:20|1244.5||1244.5||1244.8||1244.5||0
1646733270000|2022-03-08 09:54:30|1244.8||1244.5||1244.8||1244.5||0
1646733280000|2022-03-08 09:54:40||1243.3||1243.3||1243.3||1243.3|0
1646733290000|2022-03-08 09:54:50|1244.8|1243|1244.3|1242.8|1245.3|1243.8|1244.3|1242.5|49
1646733300000|2022-03-08 09:55:00||1242.5||1242.5||1242.5||1242.5|2
1646733310000|2022-03-08 09:55:10|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|50
1646733320000|2022-03-08 09:55:20|||||||||6
1646733330000|2022-03-08 09:55:30|1243|1242|1243.3|1241.8|1243.3|1242|1243|1241.8|32
1646733350000|2022-03-08 09:55:50|1243|1241.5|1242.8|1241.5|1243|1241.5|1242.8|1241.5|44
1646733360000|2022-03-08 09:56:00|1243||1242.8||1243||1242.8||29
1646733380000|2022-03-08 09:56:20|1243.5||1243.3||1243.5||1243.3||17
1646733390000|2022-03-08 09:56:30|1243||1243||1243.3||1243||0
1646733400000|2022-03-08 09:56:40|1243.5|1242.3|1244.5|1242.8|1244.8|1243.3|1243.3|1242.3|49
1646733410000|2022-03-08 09:56:50|1244.8|1243|1244.8|1243|1244.8|1243|1244|1243|7
1646733420000|2022-03-08 09:57:00|1244.5|1243.3|1245|1243.5|1245|1243.5|1244.5|1243|0
1646733430000|2022-03-08 09:57:10|1245.3|1243.8|1245.3|1244|1245.5|1244|1245.3|1243.8|6
1646733440000|2022-03-08 09:57:20|1245.5|1244.3|1245.5|1244.3|1245.5|1244.3|1245.5|1244.3|47
1646733450000|2022-03-08 09:57:30|1245.3|1244|1245.3|1243.8|1245.3|1244|1245.3|1243.8|14
1646733460000|2022-03-08 09:57:40|1246.5|1243.5|1246|1244.3|1246.5|1244.3|1246|1243.5|23
1646733470000|2022-03-08 09:57:50|1245.3|1243.5|1245.5|1243.8|1245.8|1243.8|1245.3|1243.5|17
1646733480000|2022-03-08 09:58:00|1245.3|1243.5|1244.5|1242.8|1245.3|1243.5|1244.3|1242.8|4
1646733490000|2022-03-08 09:58:10|1244.8|1243|1245|1243.5|1245.3|1243.5|1244.5|1243|6
1646733500000|2022-03-08 09:58:20|1245.3||1245||1245.3||1245||0
1646733510000|2022-03-08 09:58:30|1244.8|1243.3|1245|1243|1245|1243.5|1244.8|1243|4
1646733520000|2022-03-08 09:58:40|1246|1244.5|1246|1244.3|1246|1244.5|1245.8|1244.3|65
1646733530000|2022-03-08 09:58:50|1245.8||1245.8||1245.8||1245.8||0
1646733540000|2022-03-08 09:59:00|1245.5|1243.8|1245.5|1244|1245.5|1244|1245.5|1243.8|10
1646733550000|2022-03-08 09:59:10|1245.3||1245.8||1245.8||1245.3||11
1646733560000|2022-03-08 09:59:20|||||||||3
1646733570000|2022-03-08 09:59:30|1245.5|1244.3|1245.8|1244.3|1245.8|1244.3|1245.5|1244.3|5
1646733580000|2022-03-08 09:59:40||1244.5||1244.5||1244.5||1244.5|16
1646733590000|2022-03-08 09:59:50|1246|1244.8|1245.8|1244|1246|1244.8|1245.5|1244|13
1646733600000|2022-03-08 10:00:00|1246|1244.3|1246.3|1244.5|1246.8|1245|1246|1244.3|2
1646733610000|2022-03-08 10:00:10|1246|1244.8|1246.5|1244.8|1246.5|1244.8|1246|1244.5|1
1646733620000|2022-03-08 10:00:20|1246.3|1244.5|1247|1245|1247|1245.5|1246.3|1244.5|2
1646733630000|2022-03-08 10:00:30|1246.8|1245.5|1246.3|1244.5|1246.8|1245.5|1246|1244.5|3
1646733640000|2022-03-08 10:00:40|1245.8|1244.8|1245.8|1244|1245.8|1244.8|1245.8|1244|1
1646733650000|2022-03-08 10:00:50|1245.3|1243.8|1245.3|1243.8|1245.3|1243.8|1245|1243.5|6
1646733660000|2022-03-08 10:01:00|1245|1243.5|1244.8|1243|1245|1243.5|1244.5|1243|5
1646733670000|2022-03-08 10:01:10|1245|1242.8|1244.3|1242.8|1245|1242.8|1244.3|1242.8|14
1646733680000|2022-03-08 10:01:20|1244.5|1243|1244.5|1243|1244.8|1243.3|1244.5|1243|18
1646733690000|2022-03-08 10:01:30|1244|1242.5|1243.8|1242.3|1244.5|1242.8|1243.8|1242.3|4
1646733700000|2022-03-08 10:01:40|1243.3|1241.8|1243|1241.8|1243.3|1241.8|1243|1241.8|12
1646733710000|2022-03-08 10:01:50|1242.8|1241.5|1242.8|1241.5|1243|1241.5|1242.8|1241.5|60
1646733720000|2022-03-08 10:02:00|1243|1241.8|1243|1241.5|1243.3|1241.8|1242.8|1241.5|8
1646733730000|2022-03-08 10:02:10|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|16
1646733740000|2022-03-08 10:02:20|||||||||6
1646733750000|2022-03-08 10:02:30|1243.3|1241.5|1243.3|1241.8|1243.5|1241.8|1243|1241.5|7
1646733760000|2022-03-08 10:02:40|1243|1241.5|1244|1242.3|1244|1242.3|1243|1241.5|8
1646733770000|2022-03-08 10:02:50|1243.8||1244||1244||1243.8||2
1646733780000|2022-03-08 10:03:00|1244.3|1242.5|1244.5|1242.8|1244.5|1242.8|1244|1242.5|24
1646733790000|2022-03-08 10:03:10|1244.8||1244.8||1244.8||1244.5||0
1646733800000|2022-03-08 10:03:20|1244.5||1244.3||1244.5||1244.3||0
1646733810000|2022-03-08 10:03:30|1244||1244.5||1244.5||1244||3
1646733820000|2022-03-08 10:03:40|1244.8|1242.5|1243.8|1242.5|1244.8|1242.5|1243.8|1242.5|18
1646733830000|2022-03-08 10:03:50|1243.5|1242|1243.5|1241.8|1243.5|1242|1243.3|1241.8|3
1646733840000|2022-03-08 10:04:00|1243.3|1241.5|1243|1241.8|1243.5|1241.8|1243|1241.5|4
1646733850000|2022-03-08 10:04:10|1243.3|1241.5|1243|1241.5|1243.3|1241.8|1242.8|1241.5|9
1646733860000|2022-03-08 10:04:20|1242.8|1241.8|1243.5|1241.8|1243.5|1241.8|1242.8|1241.8|71
1646733870000|2022-03-08 10:04:30|1243.3|1241.5|1242.8|1241.3|1243.3|1241.5|1242.8|1241.3|6
1646733880000|2022-03-08 10:04:40|1243|1240.8|1242.3|1240.8|1243|1240.8|1242.3|1240.8|12
1646733890000|2022-03-08 10:04:50|1242|1241|1241.8|1240.5|1242.3|1241|1241.8|1240.5|38
1646733900000|2022-03-08 10:05:00|1241.5|1239.8|1241.5|1239.8|1241.5|1239.8|1241.5|1239.8|9
1646733910000|2022-03-08 10:05:10|1241|1239.3|1241.3|1239.5|1241.3|1239.5|1240.5|1239.3|4
1646733920000|2022-03-08 10:05:20|1241.5||1241||1241.5||1241||2
1646733930000|2022-03-08 10:05:30|1240.8||1240.8||1240.8||1240.8||2
1646733940000|2022-03-08 10:05:40|1241||1241||1241||1241||3
1646733950000|2022-03-08 10:05:50|1240.8|1239|1240.8|1239|1240.8|1239|1240.3|1238.8|5
1646733960000|2022-03-08 10:06:00|1240.5|1238.8|1240.5|1238.8|1241|1239|1240.5|1238.8|6
1646733970000|2022-03-08 10:06:10|1240.8|1239|1240.8|1239|1240.8|1239|1240.8|1238.8|9
1646733980000|2022-03-08 10:06:20|1241|1238.8|1241.3|1239.5|1241.3|1239.5|1240.8|1238.8|3
1646733990000|2022-03-08 10:06:30|1241|1239.3|1241.3|1239.8|1241.3|1239.8|1241|1239.3|1
1646734000000|2022-03-08 10:06:40|1241.5|1239.5|1241.5|1240|1241.5|1240|1241.3|1239.5|4
1646734010000|2022-03-08 10:06:50|1241.3||1241.3||1241.5||1241.3||9
1646734020000|2022-03-08 10:07:00|1240.8|1239.3|1240.8|1239|1241.3|1239.5|1240.5|1239|14
1646734030000|2022-03-08 10:07:10|1240.3|1238.5|1239.8|1238|1240.3|1238.5|1239.8|1238|7
1646734040000|2022-03-08 10:07:20||1238.3||1238.3||1238.3||1238|2
1646734050000|2022-03-08 10:07:30|1240.3|1238.5|1240|1238.5|1240.3|1238.5|1240|1238.5|2
1646734060000|2022-03-08 10:07:40|1240.3|1238.8|1240.5|1238.8|1240.5|1238.8|1240.3|1238.8|1
1646734070000|2022-03-08 10:07:50|1241|1239.5|1241|1239.5|1241|1239.5|1241|1239.5|6
1646734080000|2022-03-08 10:08:00|1240.8|1239|1241|1239.3|1241|1239.3|1240.8|1239|4
1646734090000|2022-03-08 10:08:10|1240.8|1239|1240.5|1239|1240.8|1239|1240.5|1239|2
1646734100000|2022-03-08 10:08:20|1240.3|1238.5|1239.5|1237.8|1240.3|1238.5|1239.5|1237.8|5
1646734110000|2022-03-08 10:08:30|1239.8|1238|1239.5|1238|1239.8|1238|1239.5|1238|2
1646734120000|2022-03-08 10:08:40|1239.8|1238.3|1239|1237.3|1239.8|1238.3|1239|1237.3|42
1646734130000|2022-03-08 10:08:50|1238.8|1237|1238.5|1237|1238.8|1237|1238.5|1236.5|12
1646734140000|2022-03-08 10:09:00|1238.8|1236.8|1238.5|1236.8|1238.8|1236.8|1238.3|1236.8|29
1646734150000|2022-03-08 10:09:10|1237.8|1236|1237.8|1235.8|1237.8|1236|1237.5|1235.8|6
1646734160000|2022-03-08 10:09:20|||||||||4
1646734170000|2022-03-08 10:09:30|1237.5||1237.8||1237.8||1237.3||2
1646734180000|2022-03-08 10:09:40|1238|1236|1239.3|1237.3|1239.3|1237.3|1238|1236|21
1646734190000|2022-03-08 10:09:50|||||||||1
1646734200000|2022-03-08 10:10:00|1239.8|1238.3|1240.8|1239|1240.8|1239|1239.8|1238.3|42
1646734210000|2022-03-08 10:10:10|1240.5|1238.8|1240.8|1239|1240.8|1239|1240.5|1238.8|9
1646734220000|2022-03-08 10:10:20|1240.5|1238.8|1240.5|1239|1240.8|1239|1240.5|1238.8|1
1646734230000|2022-03-08 10:10:30|1240.8|1238.8|1240.5|1238.8|1240.8|1239|1240.5|1238.8|6
1646734240000|2022-03-08 10:10:40|1240.8|1239|1240.8|1239.3|1240.8|1239.3|1240.5|1238.8|6
1646734250000|2022-03-08 10:10:50|1241|1239.5|1241|1239.3|1241.3|1239.8|1241|1239.3|2
1646734260000|2022-03-08 10:11:00|1241.3|1239.5|1241|1239.3|1241.3|1239.5|1241|1239.3|0
1646734270000|2022-03-08 10:11:10|1240.8||1240.8||1240.8||1240.8||0
1646734280000|2022-03-08 10:11:20|1240.5||1240.8||1240.8||1240.5||0
1646734300000|2022-03-08 10:11:40|1240.3|1238.5|1240.3|1238.5|1240.3|1238.5|1240|1238.5|19
1646734310000|2022-03-08 10:11:50|1240||1240||1240||1240||1
1646734320000|2022-03-08 10:12:00|1239.8|1238.3|1239.8|1238|1239.8|1238.3|1239.8|1238|6
1646734330000|2022-03-08 10:12:10|1239.5|1238.3|1239.5|1238|1239.5|1238.3|1239.5|1238|2
1646734340000|2022-03-08 10:12:20|1239|1237.3|1238.8|1237|1239|1237.3|1238.8|1237|6
1646734350000|2022-03-08 10:12:30|1238.5|1236.3|1238.3|1236.5|1238.5|1236.8|1238.3|1236.3|5
1646734360000|2022-03-08 10:12:40||1236.8||1236.8||1236.8||1236.8|2
1646734370000|2022-03-08 10:12:50|1238|1236.5|1238|1236.3|1238|1236.5|1238|1236.3|17
1646734380000|2022-03-08 10:13:00|1237.8|1236|1238.3|1236.3|1238.3|1236.5|1237.3|1235.5|6
1646734390000|2022-03-08 10:13:10|1238.5|1236.8|1237.5|1235.5|1238.8|1237|1237.5|1235.5|14
1646734400000|2022-03-08 10:13:20|1237.3||1237.3||1237.3||1237.3||0
1646734410000|2022-03-08 10:13:30|||||||||24
1646734420000|2022-03-08 10:13:40|1237.5|1236|1237.5|1236|1238.3|1236.3|1237.5|1236|15
1646734430000|2022-03-08 10:13:50|1238|1236.3|1238.5|1237|1238.5|1237|1238|1236|3
1646734440000|2022-03-08 10:14:00|1238.3|1236.5|1238.3|1236.8|1238.3|1236.8|1238.3|1236.5|0
1646734450000|2022-03-08 10:14:10|1238.8|1237|1238.8|1237.3|1239|1237.3|1238.8|1237|5
1646734460000|2022-03-08 10:14:20|1239|1237.5|1238.5|1237|1239|1237.5|1238.3|1236.5|6
1646734470000|2022-03-08 10:14:30|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|3
1646734480000|2022-03-08 10:14:40|1238.5|1237|1238.5|1237|1238.8|1237|1238.5|1237|1
1646734490000|2022-03-08 10:14:50|1238.8|1236.5|1238.3|1236.5|1238.8|1236.5|1238.3|1236.5|19
1646734500000|2022-03-08 10:15:00|1238.5|1237|1238|1236.5|1238.5|1237|1238|1236.5|2
1646734510000|2022-03-08 10:15:10|1237.8|1236.3|1237|1235.5|1237.8|1236.3|1237|1235.5|8
1646734520000|2022-03-08 10:15:20|1236.8|1235|1236.8|1235|1236.8|1235|1236.8|1235|11
1646734530000|2022-03-08 10:15:30|1237|1235.3|1236.8|1235|1237|1235.3|1236.8|1235|1
1646734540000|2022-03-08 10:15:40|||||||||11
1646734550000|2022-03-08 10:15:50|1237.8|1236|1237.8|1236|1237.8|1236|1237.5|1236|15
1646734560000|2022-03-08 10:16:00|1237.5|1235.8|1237.3|1235.8|1237.5|1235.8|1237.3|1235.8|4
1646734570000|2022-03-08 10:16:10|1237.8|1236|1237.5|1236|1237.8|1236|1237.5|1236|2
1646734580000|2022-03-08 10:16:20|1238||1237.8||1238||1237.5||2
1646734590000|2022-03-08 10:16:30|1237.5|1235.8|1237.3|1235.8|1237.5|1235.8|1237.3|1235.3|20
1646734600000|2022-03-08 10:16:40|1237.5|1235.5|1238|1236.3|1238|1236.3|1237.5|1235.5|6
1646734610000|2022-03-08 10:16:50||1236.5||1236.5||1236.5||1236.5|0
1646734620000|2022-03-08 10:17:00|1239|1237|1239|1237|1239|1237|1239|1237|257
1646734630000|2022-03-08 10:17:10|1238.8|1236.3|1238|1236.3|1238.8|1236.3|1238|1236.3|27
1646734640000|2022-03-08 10:17:20|1238.8|1236.5|1238.8|1237|1238.8|1237|1238.5|1236.3|5
1646734650000|2022-03-08 10:17:30|1238.5|1237.3|1239.3|1237.5|1239.3|1237.5|1238.5|1237.3|3
1646734660000|2022-03-08 10:17:40|1239.5||1239.3||1239.5||1239.3||2
1646734670000|2022-03-08 10:17:50|1239||1239.3||1239.5||1239||14
1646734680000|2022-03-08 10:18:00|1239.5|1237.8|1240.3|1238.5|1240.5|1238.5|1239.5|1237.8|30
1646734690000|2022-03-08 10:18:10|1240|1238.3|1240|1238.3|1240|1238.3|1240|1238.3|3
1646734700000|2022-03-08 10:18:20|1240.3|1238.5|1240.3|1238.8|1240.3|1238.8|1240|1238.3|5
1646734710000|2022-03-08 10:18:30|1240|1238.5|1240|1238.5|1240|1238.5|1240|1238.5|18
1646734720000|2022-03-08 10:18:40|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|5
1646734730000|2022-03-08 10:18:50||1239||1239||1239||1239|4
1646734740000|2022-03-08 10:19:00|1240.5|1238.8|1240.5|1239.3|1240.5|1239.3|1240.5|1238.8|42
1646734750000|2022-03-08 10:19:10|1240.8||1240.8||1240.8||1240.5||9
1646734760000|2022-03-08 10:19:20|1240.5|1238.8|1240.3|1238.8|1240.5|1238.8|1240.3|1238.8|52
1646734770000|2022-03-08 10:19:30|1239.8|1237.8|1239.8|1238|1240|1238.5|1239.5|1237.8|3
1646734780000|2022-03-08 10:19:40|1240|1238.5|1239.8|1238.3|1240|1238.5|1239.8|1238.3|0
1646734790000|2022-03-08 10:19:50|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|1240.3|1238.5|1
1646734800000|2022-03-08 10:20:00|1241|1239|1241.5|1240|1241.5|1240|1240.8|1239|29
1646734810000|2022-03-08 10:20:10|1241.3|1239.5|1241.5|1239.5|1241.8|1239.8|1241.3|1239.5|5
1646734820000|2022-03-08 10:20:20|1241.3|1239.3|1241.3|1239.8|1241.5|1240|1241.3|1239.3|12
1646734830000|2022-03-08 10:20:30|1241|1239.5|1241|1239.3|1241.3|1239.5|1240.8|1239.3|0
1646734840000|2022-03-08 10:20:40|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|0
1646734850000|2022-03-08 10:20:50|1241|1239.3|1240.5|1239|1241|1239.3|1240.5|1239|3
1646734860000|2022-03-08 10:21:00|1240.8|1239.3|1240.8|1239|1240.8|1239.3|1240.5|1239|2
1646734870000|2022-03-08 10:21:10|1240.5|1239.3|1241|1239.3|1241.3|1239.3|1240.5|1239.3|0
1646734880000|2022-03-08 10:21:20|1240.8||1241||1241||1240.5||0
1646734890000|2022-03-08 10:21:30|1240.8|1239|1240.3|1238.3|1240.8|1239|1240.3|1238.3|16
1646734900000|2022-03-08 10:21:40|1240|1237.8|1239.8|1237.8|1240|1237.8|1239.8|1237.8|1
1646734910000|2022-03-08 10:21:50|1239.5|1238|1240|1238|1240|1238|1239.3|1237.3|17
1646734920000|2022-03-08 10:22:00|1239.8|1238.3|1239.8|1238.3|1239.8|1238.3|1239.8|1238|0
1646734930000|2022-03-08 10:22:10||1238.5||1238.5||1238.5||1238.5|2
1646734940000|2022-03-08 10:22:20|||||||||1
1646734950000|2022-03-08 10:22:30|1240|1238.3|1240|1238.5|1240|1238.5|1240|1238.3|6
1646734960000|2022-03-08 10:22:40|1240.3|1238.3|1239.8|1238.3|1240.3|1238.5|1239.8|1238.3|5
1646734970000|2022-03-08 10:22:50||1238.5||1238.3||1238.5||1238.3|1
1646734980000|2022-03-08 10:23:00|1240|1238.5|1240.3|1238.5|1240.3|1238.5|1240|1238.5|19
1646734990000|2022-03-08 10:23:10|1240||1240||1240||1240||1
1646735000000|2022-03-08 10:23:20|1239.8||1240||1240||1239.8||1
1646735010000|2022-03-08 10:23:30|1240.3|1238.8|1240.3|1238.8|1240.5|1238.8|1240.3|1238.8|6
1646735020000|2022-03-08 10:23:40|1240.8|1238.5|1240.5|1239|1240.8|1239.3|1240.5|1238.5|20
1646735030000|2022-03-08 10:23:50||1239.3||1239||1239.3||1239|10
1646735040000|2022-03-08 10:24:00|1240.3|1238.8|1240.3|1238.5|1240.5|1238.8|1240.3|1238.5|5
1646735050000|2022-03-08 10:24:10|1240.5|1238.8|1240.5|1239|1240.5|1239|1240.5|1238.8|2
1646735060000|2022-03-08 10:24:20|1240.3|1239.3|1240.5|1239.3|1240.5|1239.3|1240.3|1239.3|1
1646735070000|2022-03-08 10:24:30|1240.8||1240.8||1241||1240.8||11
1646735080000|2022-03-08 10:24:40|1241|1239.5|1240.8|1239.5|1241|1239.5|1240.8|1239.5|0
1646735090000|2022-03-08 10:24:50|1240.5|1239.3|1240.8|1239.3|1240.8|1239.5|1240.5|1239.3|2
1646735100000|2022-03-08 10:25:00|1241|1239.5|1241|1239.5|1241|1239.5|1241|1239.5|5
1646735110000|2022-03-08 10:25:10|1240.8||1240.8||1240.8||1240.8||1
1646735120000|2022-03-08 10:25:20|1241|1239.8|1240.8|1239.5|1241|1239.8|1240.8|1239.5|23
1646735130000|2022-03-08 10:25:30|1241.3||1241.3||1241.3||1241.3||16
1646735140000|2022-03-08 10:25:40|1241||1241||1241||1241||8
1646735150000|2022-03-08 10:25:50|1241.3||1241||1241.3||1241||0
1646735160000|2022-03-08 10:26:00|1240.8|1239|1240.8|1239.3|1241|1239.3|1240.8|1239|4
1646735170000|2022-03-08 10:26:10|1240.5||1240.8||1240.8||1240.5||0
1646735180000|2022-03-08 10:26:20|1240.5||1240.8||1240.8||1240.5||11
1646735190000|2022-03-08 10:26:30|1240.5|1239.5|1241|1239.5|1241|1239.5|1240.5|1239.5|0
1646735200000|2022-03-08 10:26:40|1240.8|1239.3|1240.5|1239|1240.8|1239.3|1240.5|1239|14
1646735210000|2022-03-08 10:26:50|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|5
1646735220000|2022-03-08 10:27:00|1240|1238.5|1239.5|1238|1240|1238.5|1239.5|1238|42
1646735230000|2022-03-08 10:27:10|1239.8|1238.5|1239.8|1238.3|1239.8|1238.5|1239.5|1238.3|2
1646735240000|2022-03-08 10:27:20|1239.5|1238.5|1239.5|1238|1239.8|1238.5|1239.5|1238|0
1646735260000|2022-03-08 10:27:40|1239.3|1237.8|1239.3|1237.8|1239.3|1237.8|1239.3|1237.8|2
1646735270000|2022-03-08 10:27:50|||||||||24
1646735280000|2022-03-08 10:28:00|1239||1239||1239||1239||8
1646735290000|2022-03-08 10:28:10|1239.5|1238|1239.5|1238|1239.5|1238|1239.5|1238|5
1646735300000|2022-03-08 10:28:20|1239.8|1238.3|1239|1237.5|1239.8|1238.3|1239|1237.5|53
1646735320000|2022-03-08 10:28:40|1238.8||1239||1239||1238.8||2
1646735330000|2022-03-08 10:28:50|1238.8|1237|1238.8|1237|1238.8|1237|1238.5|1237|4
1646735340000|2022-03-08 10:29:00|1238.5|1237.3|1238.5|1237.3|1238.8|1237.3|1238.5|1237|24
1646735350000|2022-03-08 10:29:10|1239|1237.5|1239.5|1237.5|1239.5|1237.5|1239|1237.5|44
1646735360000|2022-03-08 10:29:20|1239.3||1239.5||1239.5||1239.3||0
1646735370000|2022-03-08 10:29:30|1239.3||1239.8||1239.8||1239.3||6
1646735380000|2022-03-08 10:29:40||1237.8||1238.3||1238.3||1237.8|2
1646735390000|2022-03-08 10:29:50|1239.5||1239.5||1239.5||1239.5||0
1646735400000|2022-03-08 10:30:00|1240.3||1240.3||1240.3||1240.3||6
1646735410000|2022-03-08 10:30:10|1240.5|1238.5|1241.8|1240|1241.8|1240|1240.5|1238.5|1
1646735420000|2022-03-08 10:30:20|1242.3|1239.8|1242.3|1240.5|1242.3|1240.5|1241.3|1239.5|34
1646735430000|2022-03-08 10:30:30|1242|1240|1242.8|1241|1243|1241.5|1241.8|1240|16
1646735440000|2022-03-08 10:30:40|1242.5|1240.8|1242.8|1240.8|1242.8|1240.8|1242.5|1240.8|2
1646735450000|2022-03-08 10:30:50|1242.5||1242.8||1242.8||1242.5||4
1646735460000|2022-03-08 10:31:00|1243|1241|1243|1241|1243|1241.3|1242.3|1240.8|31
1646735470000|2022-03-08 10:31:10|1242.5|1240.8|1243.5|1241.8|1243.8|1242|1242.5|1240.8|13
1646735480000|2022-03-08 10:31:20|1243.8|1241.5|1243.5|1241.8|1244|1241.8|1242.8|1241.5|0
1646735490000|2022-03-08 10:31:30|1243.8|1242|1244|1242.5|1244.3|1242.8|1243.8|1241.8|14
1646735500000|2022-03-08 10:31:40|1244.8|1243|1245|1243.3|1245|1243.3|1244.8|1243|4
1646735510000|2022-03-08 10:31:50|1244.8|1243.5|1245.3|1243.5|1245.5|1243.8|1244.8|1243.5|29
1646735520000|2022-03-08 10:32:00|1245|1243.8|1245.5|1243.8|1245.5|1243.8|1245|1243.5|5
1646735530000|2022-03-08 10:32:10|1245.8|1244|1245.3|1243.8|1246|1244|1245.3|1243.8|10
1646735540000|2022-03-08 10:32:20|1245.5|1243.5|1246|1244.3|1246|1244.3|1245.5|1243.5|6
1646735550000|2022-03-08 10:32:30|1245.8|1244|1247.3|1245.3|1247.3|1245.5|1245.8|1244|302
1646735560000|2022-03-08 10:32:40|1247|1245.8|1247.5|1245.5|1247.5|1245.8|1246.8|1245.5|2
1646735570000|2022-03-08 10:32:50|1247.8|1245.8|1248.3|1246.5|1248.3|1246.5|1247.8|1245.8|69
1646735580000|2022-03-08 10:33:00|1248|1246.3|1248|1246.3|1248.3|1246.5|1248|1246.3|20
1646735590000|2022-03-08 10:33:10|1247.8||1247.8||1247.8||1247.8||8
1646735600000|2022-03-08 10:33:20|1248|1246|1247|1245.5|1248|1246|1247|1245.5|14
1646735610000|2022-03-08 10:33:30|1246.8|1245.3|1248.3|1246.3|1248.3|1246.3|1246.8|1245|58
1646735620000|2022-03-08 10:33:40|1249|1247.3|1249|1247.3|1249.5|1247.5|1249|1247.3|7
1646735630000|2022-03-08 10:33:50|1249.5|1248|1249.8|1248|1249.8|1248|1249.5|1248|51
1646735640000|2022-03-08 10:34:00|1249.5|1248.3|1249|1247.5|1250.3|1248.5|1249|1247.5|36
1646735650000|2022-03-08 10:34:10|1248.8|1247.3|1249.5|1247.8|1249.5|1248|1248.5|1247|44
1646735660000|2022-03-08 10:34:20|1249.3|1247|1249.3|1247.3|1249.3|1247.5|1248.5|1246.8|76
1646735670000|2022-03-08 10:34:30|1249.5|1247.5|1248.3|1246.8|1249.5|1247.5|1248.3|1246.8|29
1646735680000|2022-03-08 10:34:40|1248|1246.5|1248|1246.5|1248.3|1246.8|1247.8|1246.3|17
1646735690000|2022-03-08 10:34:50|1248.3|1246.8|1249|1247|1249|1247.3|1248.3|1246.5|11
1646735700000|2022-03-08 10:35:00|1248.8|1247.3|1248.8|1247|1249|1247.3|1248.5|1247|36
1646735710000|2022-03-08 10:35:10|1248.5|1246.8|1248.3|1246.8|1248.8|1247|1248.3|1246.8|24
1646735720000|2022-03-08 10:35:20|1248|1246.5|1247.8|1246|1248.5|1246.5|1247.8|1246|39
1646735730000|2022-03-08 10:35:30|1247.5||1247.8||1247.8||1247.5||7
1646735740000|2022-03-08 10:35:40|1247.3|1245.3|1247.3|1245.8|1247.3|1245.8|1246.8|1245.3|8
1646735750000|2022-03-08 10:35:50|||||||||1
1646735760000|2022-03-08 10:36:00|1247.5|1246|1247.5|1246|1247.8|1246|1247.3|1246|4
1646735770000|2022-03-08 10:36:10|1247.8||1247.5||1247.8||1247.5||19
1646735780000|2022-03-08 10:36:20|1248|1246.3|1248|1246.5|1248.3|1246.8|1248|1246.3|21
1646735790000|2022-03-08 10:36:30|1248.3||1248.3||1248.3||1248||35
1646735800000|2022-03-08 10:36:40|1248.8|1247|1248.8|1247|1248.8|1247|1248.5|1247|1
1646735810000|2022-03-08 10:36:50|1249|1247.3|1248.5|1247|1249|1247.3|1248.5|1247|20
1646735820000|2022-03-08 10:37:00|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|1248|1246.5|38
1646735830000|2022-03-08 10:37:10|1248.5|1246.8|1249.3|1247.8|1249.5|1247.8|1248.5|1246.8|11
1646735840000|2022-03-08 10:37:20|1249.5|1247.3|1249.5|1247.8|1249.5|1247.8|1249.3|1247.3|6
1646735850000|2022-03-08 10:37:30|1249.3|1248.3|1250|1248.3|1250|1248.3|1249.3|1248|15
1646735860000|2022-03-08 10:37:40|1249.8|1248|1250|1248.3|1250|1248.5|1249.5|1247.8|2
1646735870000|2022-03-08 10:37:50|1249.8|1248|1250.5|1249|1250.5|1249|1249.8|1248|6
1646735880000|2022-03-08 10:38:00|1251|1249.3|1250.8|1249.3|1251.5|1249.3|1250.8|1249.3|55
1646735890000|2022-03-08 10:38:10|1251||1251||1251||1250.8||3
1646735900000|2022-03-08 10:38:20|1250.8|1249.5|1250.5|1248.5|1251.5|1249.5|1250.5|1248.5|3
1646735910000|2022-03-08 10:38:30|1250.3||1250.3||1250.3||1250.3||38
1646735920000|2022-03-08 10:38:40|1250|1249|1250.8|1249|1250.8|1249.3|1250|1249|14
1646735930000|2022-03-08 10:38:50|1250.5||1250.8||1250.8||1250.5||17
1646735940000|2022-03-08 10:39:00|1250.5||1250.5||1250.5||1250.5||4
1646735950000|2022-03-08 10:39:10|1251.5|1249.3|1251.3|1249.8|1251.5|1250|1251.3|1249.3|14
1646735960000|2022-03-08 10:39:20|1251.8|1250|1251.5|1249.8|1251.8|1250|1251.5|1249.8|20
1646735970000|2022-03-08 10:39:30|1252|1250|1252.5|1250.5|1252.5|1250.8|1251.8|1250|61
1646735980000|2022-03-08 10:39:40|1252.8|1250.8|1253.5|1251.5|1253.5|1251.5|1252.5|1250.8|8
1646735990000|2022-03-08 10:39:50|1253.8|1251.8|1253.5|1252.3|1254|1252.5|1253.5|1251.5|44
1646736000000|2022-03-08 10:40:00|1253.3|1251.8|1252.5|1251|1253.3|1251.8|1252.5|1251|14
1646736010000|2022-03-08 10:40:10||1251.3||1251||1251.3||1250.8|2
1646736020000|2022-03-08 10:40:20|1252.3|1250.8|1252.3|1250.3|1252.3|1250.8|1252.3|1250.3|4
1646736030000|2022-03-08 10:40:30|1252|1250|1251.3|1249.5|1252|1250|1251.3|1249.3|2
1646736040000|2022-03-08 10:40:40||1249.3||1249.8||1249.8||1249.3|4
1646736050000|2022-03-08 10:40:50|1252|1250|1252.5|1250.5|1252.5|1250.5|1252|1250|3
1646736060000|2022-03-08 10:41:00|1252.3|1250.3|1251.3|1249.3|1252.3|1250.3|1251|1249.3|9
1646736070000|2022-03-08 10:41:10|1251.5|1249.5|1250.3|1248.8|1251.5|1249.5|1250.3|1248.8|8
1646736080000|2022-03-08 10:41:20|1251|1248.5|1250.8|1249.3|1251|1249.3|1250.8|1248.5|2
1646736090000|2022-03-08 10:41:30|1251|1248.8|1250|1248.5|1251|1248.8|1249.8|1248.5|6
1646736100000|2022-03-08 10:41:40|1250.3|1248.8|1250.5|1249|1251.3|1249.3|1250.3|1248.8|8
1646736110000|2022-03-08 10:41:50|1249.5|1249.3|1249.5|1248.3|1249.5|1249.3|1249.5|1248|23
1646736120000|2022-03-08 10:42:00|1250.5|1248.5|1250.5|1249|1250.5|1249|1250.5|1248.5|48
1646736130000|2022-03-08 10:42:10||1248.8||1249||1249||1248.8|2
1646736140000|2022-03-08 10:42:20||1249.3||1249.3||1249.3||1249.3|10
1646736150000|2022-03-08 10:42:30|1251.3|1249|1251.8|1250|1252.8|1250.8|1251.3|1249|138
1646736160000|2022-03-08 10:42:40|1252.8|1250.3|1253|1251.3|1253.8|1252.3|1252.5|1250.3|90
1646736170000|2022-03-08 10:42:50|1252.8|1251.5|1253.5|1251.5|1253.8|1252.3|1252.8|1251.5|22
1646736180000|2022-03-08 10:43:00|1253.3|1251.8|1252.5|1251|1253.3|1251.8|1252.3|1250.5|33
1646736190000|2022-03-08 10:43:10|1252.8|1251.3|1252.5|1250.5|1252.8|1251.3|1252.5|1250.5|11
1646736200000|2022-03-08 10:43:20||1250.8||1251||1251||1250.8|0
1646736210000|2022-03-08 10:43:30||1251.3||1251||1251.3||1251|6
1646736220000|2022-03-08 10:43:40|1253|1251.3|1253|1251.5|1253.3|1251.5|1252.8|1251.3|4
1646736230000|2022-03-08 10:43:50|1253.3|1251.8|1253.3|1251.5|1253.3|1251.8|1253.3|1251.5|3
1646736240000|2022-03-08 10:44:00|1253.5|1251.8|1253|1251.3|1253.8|1252|1253|1251.3|2
1646736250000|2022-03-08 10:44:10|1252.8|1251|1252.8|1251.3|1253|1251.3|1252.8|1251|9
1646736270000|2022-03-08 10:44:30|1253|1251.5|1253.3|1251.8|1253.5|1251.8|1252.8|1251.5|30
1646736280000|2022-03-08 10:44:40|1253|1251.5|1252.8|1250.8|1253.3|1251.5|1252.8|1250.8|26
1646736290000|2022-03-08 10:44:50|1252.5|1250.5|1252.5|1251.3|1253|1251.3|1252.3|1250.3|15
1646736300000|2022-03-08 10:45:00|1252.8|1251.5|1253.5|1251.5|1253.8|1251.8|1252.8|1251.3|55
1646736310000|2022-03-08 10:45:10|1253|1251.3|1252.3|1250.8|1253|1251.3|1252|1250.5|14
1646736320000|2022-03-08 10:45:20|1252.5|1251.8|1253.5|1251.8|1253.8|1252|1252.5|1251.8|1
1646736330000|2022-03-08 10:45:30|1254|1252|1253.8|1252.3|1254|1252.3|1253.8|1252|0
1646736340000|2022-03-08 10:45:40||1251.8||1251.8||1252||1251.8|3
1646736350000|2022-03-08 10:45:50|1253.5|1251.5|1253.3|1251.5|1253.5|1251.5|1253.3|1251.5|0
1646736360000|2022-03-08 10:46:00|1253.5|1251.3|1252.8|1250.8|1253.5|1251.3|1252.8|1250.8|5
1646736370000|2022-03-08 10:46:10||1251||1251||1251||1250.8|0
1646736380000|2022-03-08 10:46:20|1253.3|1251.3|1253.5|1251.3|1253.5|1251.3|1253.3|1250.8|8
1646736390000|2022-03-08 10:46:30|1253.3|1251.5|1253.5|1251.3|1253.5|1251.5|1253|1251.3|1
1646736400000|2022-03-08 10:46:40|1253|1251.8|1253.5|1251.8|1253.8|1252|1253|1251.8|31
1646736410000|2022-03-08 10:46:50|1253|1251.5|1253|1251.5|1253|1251.5|1253|1251.3|4
1646736420000|2022-03-08 10:47:00|1252.8|1251.3|1252.3|1250.8|1252.8|1251.5|1252.3|1250.8|5
1646736430000|2022-03-08 10:47:10|1252.5|1250.5|1251.3|1249.5|1252.5|1250.8|1251.3|1249.5|85
1646736440000|2022-03-08 10:47:20|1251.5|1249.8|1251.8|1250.3|1251.8|1250.3|1251.5|1249.8|2
1646736450000|2022-03-08 10:47:30|1251.5|1249.8|1251.5|1249.8|1251.5|1250.3|1251.3|1249.8|1
1646736460000|2022-03-08 10:47:40|1251.8|1250.3|1252|1250.3|1252.3|1250.5|1251.8|1250.3|12
1646736480000|2022-03-08 10:48:00|1250.5|1249.3|1251.3|1249.5|1251.3|1249.5|1250.5|1249.3|65
1646736490000|2022-03-08 10:48:10|1251.5|1250|1251.5|1249.8|1252|1250.3|1251.5|1249.8|1
1646736500000|2022-03-08 10:48:20|1251.8|1250|1251.8|1250|1251.8|1250|1251.8|1250|13
1646736510000|2022-03-08 10:48:30|1251.5|1249.8|1251|1249.3|1251.5|1249.8|1250.8|1249.3|21
1646736520000|2022-03-08 10:48:40|1250.5|1248.5|1250|1248.8|1250.5|1248.8|1250|1248.5|15
1646736530000|2022-03-08 10:48:50|1249.8|1248.3|1250|1248.3|1250|1248.3|1249.5|1248.3|23
1646736540000|2022-03-08 10:49:00|1250.3|1248.5|1250.3|1248.8|1250.5|1248.8|1250.3|1248.5|0
1646736550000|2022-03-08 10:49:10|1250|1248.5|1250.5|1249|1250.5|1249|1250|1248.5|18
1646736560000|2022-03-08 10:49:20|1250.8|1249.3|1250.8|1249.3|1250.8|1249.5|1250.5|1249|0
1646736570000|2022-03-08 10:49:30|1250.5|1249|1251.3|1249.5|1251.3|1249.5|1250.5|1249|12
1646736580000|2022-03-08 10:49:40|1251.5|1250|1251.5|1249.5|1251.5|1250|1251.3|1249.5|10
1646736590000|2022-03-08 10:49:50|1251.3|1249.8|1251.3|1249.5|1251.3|1249.8|1251.3|1249.5|1
1646736600000|2022-03-08 10:50:00|||||||||9
1646736610000|2022-03-08 10:50:10|1251.5|1250|1252|1250.3|1252|1250.3|1251.5|1250|7
1646736620000|2022-03-08 10:50:20|1252.3|1250.5|1252|1250.5|1252.5|1251|1251.8|1250.3|2
1646736630000|2022-03-08 10:50:30|1252.3|1250.8|1253.5|1252|1253.5|1252|1252.3|1250.8|38
1646736640000|2022-03-08 10:50:40|1253|1251.5|1252.5|1250.8|1253|1251.5|1252.5|1250.5|23
1646736650000|2022-03-08 10:50:50|1252.8|1251.3|1252.8|1251|1252.8|1251.3|1252.8|1251|3
1646736660000|2022-03-08 10:51:00||1251.3||1251.3||1251.3||1251|0
1646736670000|2022-03-08 10:51:10|1253|1251.8|1253.3|1251.5|1253.3|1251.8|1253|1251.5|23
1646736680000|2022-03-08 10:51:20|1252.8|1251.8|1253.5|1251.8|1253.5|1251.8|1252.8|1251|16
1646736690000|2022-03-08 10:51:30|1253.8|1252|1253.5|1251.8|1253.8|1252|1253.5|1251.8|5
1646736700000|2022-03-08 10:51:40|1253.3||1253.3||1253.3||1253.3||3
1646736710000|2022-03-08 10:51:50|1253|1251.5|1253.5|1251.8|1253.5|1252|1253|1251.5|97
1646736720000|2022-03-08 10:52:00|1253.3|1252|1253.3|1251.8|1253.3|1252|1253.3|1251.8|1
1646736730000|2022-03-08 10:52:10|1253|1251.5|1253.3|1251.8|1253.3|1251.8|1253|1251.5|3
1646736740000|2022-03-08 10:52:20|1253|1252|1253.5|1252|1253.5|1252|1253|1252|3
1646736750000|2022-03-08 10:52:30|1254||1253.5||1254||1253.5||29
1646736770000|2022-03-08 10:52:50|1253.3||1253.5||1253.5||1253.3||27
1646736780000|2022-03-08 10:53:00|1254|1252.3|1254|1252.3|1254|1252.3|1253.8|1252|3
1646736790000|2022-03-08 10:53:10|1253.8||1253.8||1253.8||1253.8||0
1646736800000|2022-03-08 10:53:20|1253.5|1252|1253.5|1252|1253.5|1252|1253.3|1252|2
1646736810000|2022-03-08 10:53:30|||||||||2
1646736820000|2022-03-08 10:53:40|1253.3|1251.8|1254|1252.5|1254|1252.5|1253|1251.8|39
1646736830000|2022-03-08 10:53:50|1254.3|1253|1254.3|1253|1254.3|1253|1254|1253|27
1646736840000|2022-03-08 10:54:00|1254.5||1254.3||1254.8||1254.3||40
1646736850000|2022-03-08 10:54:10|1254.8|1253.5|1254.8|1253.5|1254.8|1253.5|1254.8|1253.5|38
1646736860000|2022-03-08 10:54:20|1254.3|1253|1254.3|1253|1254.3|1253|1254.3|1253|38
1646736870000|2022-03-08 10:54:30|1254.5|1253.5|1255|1253.5|1255.3|1253.5|1254.3|1253.5|91
1646736880000|2022-03-08 10:54:40|1255.3|1253.8|1255.3|1253.8|1255.3|1253.8|1255.3|1253.8|3
1646736890000|2022-03-08 10:54:50|1255.8|1254|1255.3|1254|1255.8|1254|1255.3|1254|11
1646736900000|2022-03-08 10:55:00|1255.5||1255.3||1255.5||1255.3||22
1646736910000|2022-03-08 10:55:10|1255.8||1255.8||1255.8||1255.5||3
1646736920000|2022-03-08 10:55:20|1256||1256.3||1256.3||1256||4
1646736930000|2022-03-08 10:55:30|1256.5|1254.8|1256.8|1254.8|1256.8|1254.8|1256.5|1254.8|10
1646736940000|2022-03-08 10:55:40|1256.5|1254|1256|1254|1256.5|1254|1255.8|1254|11
1646736950000|2022-03-08 10:55:50|1255.8||1255.3||1255.8||1255.3||9
1646736960000|2022-03-08 10:56:00|1255.8|1253.8|1255.5|1253.8|1256|1253.8|1255.3|1253.8|38
1646736970000|2022-03-08 10:56:10|1255.3|1253.5|1254.5|1252.5|1255.3|1253.5|1254.3|1252.5|25
1646736980000|2022-03-08 10:56:20|1254.3|1252.8|1254.3|1252.5|1254.5|1252.8|1254.3|1252.5|1
1646736990000|2022-03-08 10:56:30|1254|1252|1254|1252|1254|1252|1253.8|1252|1
1646737000000|2022-03-08 10:56:40|1253.8|1252.5|1254.5|1252.8|1254.5|1252.8|1253.8|1252.5|0
1646737010000|2022-03-08 10:56:50|1253.8|1251.8|1253.3|1251.5|1253.8|1252|1253.3|1251.5|14
1646737020000|2022-03-08 10:57:00|1253|1250.8|1252.8|1251|1253|1251|1252.3|1250.8|12
1646737030000|2022-03-08 10:57:10|1253|1251.5|1253.8|1252|1253.8|1252|1253|1251.5|10
1646737040000|2022-03-08 10:57:20|1253.5||1253.8||1253.8||1253.5||5
1646737050000|2022-03-08 10:57:30|1253.5|1252.8|1254.3|1252.8|1254.5|1252.8|1253.5|1252.8|19
1646737060000|2022-03-08 10:57:40|1254.5|1253|1255|1253.5|1255|1253.5|1254.5|1253|25
1646737070000|2022-03-08 10:57:50|1255.3|1253.8|1255.3|1253.8|1255.8|1253.8|1255|1253.5|25
1646737080000|2022-03-08 10:58:00|1255|1253.5|1257.3|1255.5|1257.3|1255.8|1255|1253.5|96
1646737090000|2022-03-08 10:58:10|1257|1255.8|1256.8|1255.5|1257.3|1255.8|1256.8|1255|14
1646737100000|2022-03-08 10:58:20|1256.5|1255.3|1256.3|1254.8|1256.5|1255.3|1256|1254.5|24
1646737110000|2022-03-08 10:58:30|1256.5|1255|1256.5|1254.8|1256.5|1255.3|1256.3|1254.8|1
1646737120000|2022-03-08 10:58:40|1256.3|1255|1256.3|1254.8|1256.5|1255|1256.3|1254.8|1
1646737130000|2022-03-08 10:58:50|1256|1254.5|1256.3|1254.8|1256.5|1255|1256|1254.5|5
1646737140000|2022-03-08 10:59:00|1256.5|1255|1256.5|1255|1256.5|1255|1256.5|1255|0
1646737150000|2022-03-08 10:59:10|1256.8|1255.3|1256.8|1255.3|1256.8|1255.3|1256.5|1255.3|12
1646737160000|2022-03-08 10:59:20|1257.3||1256.8||1257.3||1256.5||5
1646737170000|2022-03-08 10:59:30|1257|1255.8|1257|1255.3|1257.5|1255.8|1257|1255.3|14
1646737180000|2022-03-08 10:59:40|1256.8|1255|1256.5|1255|1257|1255|1256.5|1255|9
1646737190000|2022-03-08 10:59:50|1256.8||1256.8||1257||1256.8||13
1646737200000|2022-03-08 11:00:00|1256.5|1255.3|1256.5|1255|1256.8|1255.5|1256.3|1255|57
1646737210000|2022-03-08 11:00:10|1256.3||1256.8||1256.8||1256.3||52
1646737220000|2022-03-08 11:00:20|1256.5|1255.3|1256.5|1255.3|1256.5|1255.3|1256.5|1255|2
1646737230000|2022-03-08 11:00:30|1256.8||1256.8||1256.8||1256.5||24
1646737240000|2022-03-08 11:00:40|1257||1257||1257||1256.8||7
1646737250000|2022-03-08 11:00:50|1257.3|1255.5|1257.3|1255.5|1257.3|1255.5|1257|1255.3|0
1646737260000|2022-03-08 11:01:00|1257||1257.3||1257.5||1257||3
1646737270000|2022-03-08 11:01:10|1257|1255.3|1256.5|1255.3|1257.3|1255.3|1256.5|1255.3|3
1646737280000|2022-03-08 11:01:20|1256.8|1255.5|1256.8|1255.5|1257|1255.5|1256.8|1255.5|10
1646737290000|2022-03-08 11:01:30|1256.5|1255.3|1256.5|1255.3|1256.8|1255.3|1256.5|1255.3|10
1646737300000|2022-03-08 11:01:40|1256.8|1255.5|1256.8|1255.5|1256.8|1255.5|1256.8|1255.5|9
1646737310000|2022-03-08 11:01:50|1256.5|1255.3|1256.5|1255.3|1256.8|1255.3|1256.5|1255.3|14
1646737320000|2022-03-08 11:02:00|1256.8|1255.5|1256.5|1255.3|1257.3|1255.5|1256.5|1255.3|21
1646737330000|2022-03-08 11:02:10|1256.8|1255.5|1256.5|1255|1256.8|1255.5|1256.5|1255|26
1646737340000|2022-03-08 11:02:20|||||||||19
1646737350000|2022-03-08 11:02:30|1256.8||1256.8||1256.8||1256.8||6
1646737360000|2022-03-08 11:02:40|1257.5|1255.8|1257.3|1255.8|1257.5|1255.8|1257.3|1255.8|32
1646737370000|2022-03-08 11:02:50|1257.8|1256.3|1257.8|1256.3|1258.3|1256.8|1257.5|1256.3|40
1646737380000|2022-03-08 11:03:00|1257.5|1256|1257.3|1255.8|1257.5|1256|1257.3|1255.8|4
1646737390000|2022-03-08 11:03:10|1257||1257.3||1257.3||1257||1
1646737400000|2022-03-08 11:03:20|1257||1257.3||1257.3||1257||65
1646737410000|2022-03-08 11:03:30|1257||1257.3||1257.5||1257||11
1646737430000|2022-03-08 11:03:50|1257.5|1256.5|1258.3|1256.5|1258.3|1256.8|1257.3|1256.5|85
1646737440000|2022-03-08 11:04:00|1258.5|1256.8|1258.8|1257.3|1258.8|1257.3|1258.5|1256.8|11
1646737450000|2022-03-08 11:04:10|1259|1257.5|1259|1257.5|1259.3|1257.5|1258.8|1257.5|7
1646737460000|2022-03-08 11:04:20|1259.3|1258|1260|1258.5|1260|1258.5|1259.3|1258|9
1646737470000|2022-03-08 11:04:30|1260.5|1259.3|1260.8|1259.3|1261|1259.3|1260.5|1259.3|66
1646737480000|2022-03-08 11:04:40|1260.5|1259.8|1261|1259.8|1261|1259.8|1260.5|1259.8|17
1646737490000|2022-03-08 11:04:50|1261.5|1259|1260.3|1259|1261.8|1259.3|1260.3|1258.8|25
1646737500000|2022-03-08 11:05:00|1260.8|1259.3|1261.8|1259.8|1261.8|1259.8|1260.8|1259.3|15
1646737510000|2022-03-08 11:05:10|1261.5|1259.5|1261.5|1259.5|1261.5|1259.5|1261.5|1259.5|1
1646737520000|2022-03-08 11:05:20|1261.3|1260|1261.8|1259.5|1262|1260|1261|1259.5|9
1646737530000|2022-03-08 11:05:30|1261.5|1259.3|1261.5|1259.5|1261.5|1259.5|1261.5|1259.3|2
1646737540000|2022-03-08 11:05:40|1261.3|1259.3|1260.8|1259.3|1261.3|1259.3|1260.5|1259.3|58
1646737550000|2022-03-08 11:05:50|1260.5|1258.8|1261.3|1259.5|1261.3|1259.5|1260.3|1258.8|4
1646737560000|2022-03-08 11:06:00|1261|1259.8|1261|1259.5|1261.3|1259.8|1261|1259.5|8
1646737570000|2022-03-08 11:06:10|1261.3|1258.8|1260.3|1258.8|1261.3|1258.8|1260.3|1258.8|13
1646737580000|2022-03-08 11:06:20|1260|1258.5|1260|1258.3|1260|1258.5|1260|1258.3|1
1646737590000|2022-03-08 11:06:30|1259.3|1257.5|1259|1257.5|1259.3|1257.5|1259|1257.5|2
1646737600000|2022-03-08 11:06:40|1258.8|1257.3|1258.3|1256.5|1258.8|1257.3|1258.3|1256.5|3
1646737610000|2022-03-08 11:06:50|1258|1256.3|1257.5|1255.8|1258|1256.3|1257.3|1255.5|25
1646737620000|2022-03-08 11:07:00|1257.8|1256|1257.5|1255.8|1258|1256|1257.5|1255.8|7
1646737630000|2022-03-08 11:07:10|1257|1255.5|1256.5|1255|1257|1255.5|1256.5|1255|4
1646737640000|2022-03-08 11:07:20|1256.8|1255.3|1257|1255.3|1257|1255.5|1256.8|1255|9
1646737650000|2022-03-08 11:07:30|1257.5|1255.5|1257|1255.5|1257.5|1255.8|1257|1255.3|8
1646737660000|2022-03-08 11:07:40|1257.3|1255.8|1257.3|1255.5|1257.5|1255.8|1257.3|1255.5|12
1646737670000|2022-03-08 11:07:50|1257|1255.3|1256.5|1255|1257|1255.3|1256.5|1255|15
1646737680000|2022-03-08 11:08:00|1256.8|1255.3|1256.8|1255.3|1256.8|1255.3|1256.5|1255.3|21
1646737690000|2022-03-08 11:08:10|1257||1256.8||1257||1256.8||15
1646737700000|2022-03-08 11:08:20|1257|1255.5|1256.8|1255.3|1257|1255.5|1256.5|1254.8|148
1646737710000|2022-03-08 11:08:30|1257|1255.5|1256.8|1255|1257|1255.5|1256.8|1255|36
1646737720000|2022-03-08 11:08:40|1256.5|1254.8|1258.5|1256.5|1258.5|1256.5|1256.3|1254.8|46
1646737730000|2022-03-08 11:08:50|1258.3|1256.3|1257.8|1256.5|1258.3|1256.8|1257.8|1256.3|3
1646737750000|2022-03-08 11:09:10|1257.5|1256|1257.5|1255.8|1257.5|1256|1257.5|1255.8|3
1646737770000|2022-03-08 11:09:30|1257|1255|1256.3|1254.3|1257|1255|1256.3|1254.3|34
1646737780000|2022-03-08 11:09:40|1256.8|1254.5|1256.5|1254.5|1256.8|1254.5|1256.5|1254.5|5
1646737790000|2022-03-08 11:09:50|1257|1254.8|1256.3|1254.3|1257|1255|1256.3|1254.3|4
1646737800000|2022-03-08 11:10:00|1256|1253.8|1255.5|1253.5|1256|1253.8|1255.5|1253.5|3
1646737810000|2022-03-08 11:10:10|1255.3|1253.3|1255.3|1253.5|1255.3|1253.5|1255.3|1253.3|1
1646737820000|2022-03-08 11:10:20|1256|1254|1256|1254.3|1256|1254.5|1256|1254|6
1646737830000|2022-03-08 11:10:30||1254.5||1254.3||1254.5||1254.3|39
1646737840000|2022-03-08 11:10:40||1254.5||1254.3||1254.5||1254.3|1
1646737860000|2022-03-08 11:11:00|1255.8|1254.5|1256|1254.8|1256|1254.8|1255.8|1254.5|4
1646737870000|2022-03-08 11:11:10|1256.5|1254.5|1256.8|1255.3|1256.8|1255.3|1256.5|1254.5|56
1646737880000|2022-03-08 11:11:20|1256.3|1255|1256.8|1255|1257|1255.3|1256.3|1255|8
1646737890000|2022-03-08 11:11:30|1257.3|1255.3|1257|1255.3|1257.3|1255.8|1257|1255.3|26
1646737900000|2022-03-08 11:11:40|1256.8||1256.8||1256.8||1256.8||38
1646737910000|2022-03-08 11:11:50|1256.3|1255|1256.3|1254.8|1256.3|1255|1256.3|1254.8|4
1646737920000|2022-03-08 11:12:00|1256.5|1254.5|1256.8|1255.3|1256.8|1255.3|1256.5|1254.5|4
1646737930000|2022-03-08 11:12:10|1257|1255.5|1258|1255.8|1258|1255.8|1257|1255.5|3
1646737940000|2022-03-08 11:12:20|1257.8|1256.3|1258.3|1256.3|1258.3|1256.5|1257.8|1256.3|3
1646737950000|2022-03-08 11:12:30|1258.8|1257|1259|1257.5|1259|1257.5|1258.3|1256.8|49
1646737960000|2022-03-08 11:12:40|1258.8|1257.8|1259|1257.8|1259.3|1257.8|1258.8|1257.8|13
1646737970000|2022-03-08 11:12:50|1259.3|1258|1259.5|1258.3|1259.5|1258.3|1259.3|1258|21
1646737980000|2022-03-08 11:13:00|1259.8|1258.5|1260|1258.5|1260.3|1258.5|1259.8|1258.5|11
1646737990000|2022-03-08 11:13:10|1260.3|1258.8|1260.8|1259|1260.8|1259|1260.3|1258.8|5
1646738000000|2022-03-08 11:13:20|1260.5|1259.3|1260.3|1259|1260.8|1259.3|1260.3|1258.8|7
1646738010000|2022-03-08 11:13:30|1261|1259.3|1261.5|1260|1261.5|1260|1261|1259.3|10
1646738020000|2022-03-08 11:13:40|1261.8|1259.3|1260.8|1259.3|1262|1259.3|1260.8|1259.3|14
1646738030000|2022-03-08 11:13:50|1261|1259.5|1261.8|1260|1261.8|1260|1261|1259.5|3
1646738040000|2022-03-08 11:14:00|1261|1259.5|1261.5|1259.8|1261.5|1259.8|1261|1259.5|2
1646738050000|2022-03-08 11:14:10|1261.8||1261.3||1261.8||1261.3||4
1646738060000|2022-03-08 11:14:20|1261.8|1259.5|1261|1259.5|1261.8|1259.5|1260.8|1259.5|5
1646738070000|2022-03-08 11:14:30|1261.3||1261.3||1261.3||1261.3||6
1646738080000|2022-03-08 11:14:40|1261||1261.3||1261.3||1261||0
1646738090000|2022-03-08 11:14:50|1261||1261||1261||1261||0
1646738100000|2022-03-08 11:15:00|1260.8|1259.3|1260.8|1259.3|1260.8|1259.3|1260.8|1259.3|1
1646738110000|2022-03-08 11:15:10|1261|1258.8|1260.8|1259.3|1261|1259.5|1260.3|1258.8|19
1646738120000|2022-03-08 11:15:20|1261||1260.8||1261||1260.8||0
1646738130000|2022-03-08 11:15:30|1260.5|1258.8|1260|1258.3|1260.5|1258.8|1259.8|1258|22
1646738140000|2022-03-08 11:15:40|1259.8||1260||1260||1259.8||2
1646738150000|2022-03-08 11:15:50|||||||||1
1646738160000|2022-03-08 11:16:00|1260.3|1258.5|1260.5|1258.3|1260.5|1258.8|1260.3|1258.3|12
1646738170000|2022-03-08 11:16:10|1260.3||1260.3||1260.3||1260.3||0
1646738180000|2022-03-08 11:16:20|1260||1260||1260||1260||0
1646738190000|2022-03-08 11:16:30||1258||1258||1258||1258|4
1646738200000|2022-03-08 11:16:40||1258.3||1258.5||1258.5||1258.3|1
1646738210000|2022-03-08 11:16:50|1259.5|1258|1259.3|1257.8|1259.5|1258|1259.3|1257.8|40
1646738220000|2022-03-08 11:17:00|1259|1256.8|1259|1257.3|1259.3|1257.3|1258.8|1256.8|8
1646738230000|2022-03-08 11:17:10||1256.8||1257.3||1257.3||1256.8|5
1646738240000|2022-03-08 11:17:20|1259.3|1257|1260|1258.3|1260|1258.3|1259|1257|23
1646738250000|2022-03-08 11:17:30|1260.3|1258.8|1261.8|1260|1262|1260|1260.3|1258.8|7
1646738260000|2022-03-08 11:17:40|1262|1259.5|1263.3|1261.3|1263.3|1261.5|1261.8|1259.5|57
1646738270000|2022-03-08 11:17:50|1262.3|1261.5|1263.8|1261.8|1263.8|1261.8|1262.3|1261|43
1646738280000|2022-03-08 11:18:00|1264|1262|1264|1262|1264|1262.3|1264|1262|4
1646738290000|2022-03-08 11:18:10|1263.3|1261.8|1263.3|1261.8|1264|1262|1263.3|1261.8|8
1646738300000|2022-03-08 11:18:20|1263.5|1262|1264|1262.5|1264|1262.5|1263.3|1261.8|14
1646738310000|2022-03-08 11:18:30|1263.8|1262.8|1265.3|1263.3|1265.3|1263.8|1263.8|1262.5|15
1646738320000|2022-03-08 11:18:40|1265|1263.5|1265|1263|1265.3|1263.5|1265|1263|2
1646738330000|2022-03-08 11:18:50|1264.8|1262.8|1264.5|1262.8|1264.8|1263|1264|1262.8|6
1646738340000|2022-03-08 11:19:00|1264.3|1263|1264.5|1262.8|1264.5|1263|1264.3|1262.5|1
1646738350000|2022-03-08 11:19:10|1264.8|1263|1264.5|1263|1264.8|1263.5|1264.3|1262.8|13
1646738360000|2022-03-08 11:19:20|1264.8|1262.8|1264.8|1262.8|1264.8|1263.3|1264.8|1262.8|15
1646738370000|2022-03-08 11:19:30|1265|1263|1265|1263|1265|1263.5|1264.8|1262.8|2
1646738380000|2022-03-08 11:19:40|1264.8|1262.8|1264.8|1262.8|1264.8|1263|1264.8|1262.8|0
1646738390000|2022-03-08 11:19:50|1264.3|1263|1263.5|1261.8|1264.5|1263|1263.5|1261.8|110
1646738400000|2022-03-08 11:20:00|1264.3|1262|1264.3|1262.5|1264.5|1262.8|1264.3|1261.8|16
1646738410000|2022-03-08 11:20:10|1264.5|1262.3|1264.3|1262.3|1264.5|1262.3|1264|1262.3|1
1646738420000|2022-03-08 11:20:20|1264.5|1262.5|1264.5|1262.8|1264.5|1262.8|1264.3|1262.5|16
1646738430000|2022-03-08 11:20:30|1263.8|1262|1264|1262.5|1264.3|1262.5|1263.8|1262|13
1646738440000|2022-03-08 11:20:40|1263.8|1262.3|1264|1262.5|1264|1262.5|1263.8|1262.3|0
1646738460000|2022-03-08 11:21:00|1263.8|1262.3|1263.5|1261.8|1263.8|1262.5|1263.5|1261.8|1
1646738470000|2022-03-08 11:21:10|1264|1262|1263.5|1262|1264|1262.3|1263.5|1262|10
1646738480000|2022-03-08 11:21:20|1263.8|1262.3|1263.8|1262|1263.8|1262.3|1263.5|1262|50
1646738490000|2022-03-08 11:21:30|1263.5|1261.5|1264.3|1262.5|1264.3|1262.5|1263|1261.5|9
1646738500000|2022-03-08 11:21:40|1264||1264||1264.3||1263.8||4
1646738510000|2022-03-08 11:21:50|1263.5|1261.5|1263|1261.5|1263.8|1261.8|1263|1261.5|46
1646738520000|2022-03-08 11:22:00|1263.3|1261.8|1263.5|1261.8|1263.8|1262.3|1263.3|1261.8|18
1646738530000|2022-03-08 11:22:10|1263.3|1261|1262.8|1261.3|1263.3|1261.5|1262.3|1260.8|17
1646738540000|2022-03-08 11:22:20|1262.3|1261|1263.3|1261.5|1263.3|1261.5|1262.3|1260.8|2
1646738550000|2022-03-08 11:22:30|1262.5|1260.8|1262|1260.5|1262.5|1260.8|1262|1260.5|20
1646738560000|2022-03-08 11:22:40|1262.3||1262.3||1262.3||1262.3||0
1646738570000|2022-03-08 11:22:50|1262|1260.3|1262|1260.5|1262.3|1260.5|1262|1260.3|17
1646738580000|2022-03-08 11:23:00|1261.8|1260.3|1261.3|1259.8|1261.8|1260.3|1261.3|1259.8|14
1646738590000|2022-03-08 11:23:10|1260.5|1259|1260.3|1258.8|1260.5|1259|1259.8|1258.5|46
1646738600000|2022-03-08 11:23:20|||||||||20
1646738610000|2022-03-08 11:23:30|1260|1259|1260.3|1258.3|1260.3|1259|1260|1258.3|15
1646738620000|2022-03-08 11:23:40|1260.5|1258.5|1260.5|1259.3|1260.5|1259.3|1260.5|1258.5|20
1646738630000|2022-03-08 11:23:50|1261|1259|1260|1258.5|1261.3|1259|1260|1258.5|56
1646738650000|2022-03-08 11:24:10|1261|1259.5|1261|1259.5|1261|1259.5|1261|1259.5|96
1646738660000|2022-03-08 11:24:20|1261.3|1259.8|1261|1259.5|1261.3|1259.8|1261|1259.5|3
1646738670000|2022-03-08 11:24:30|1260.8||1261.3||1261.3||1260.8||18
1646738680000|2022-03-08 11:24:40|1261.5||1261.3||1261.5||1260.8||34
1646738690000|2022-03-08 11:24:50|1262.5|1260.8|1263|1261|1263|1261|1262.5|1260.8|35
1646738700000|2022-03-08 11:25:00|1263.5|1261.8|1265.8|1263.8|1265.8|1264|1263.5|1261.8|118
1646738710000|2022-03-08 11:25:10|1265.3|1264.8|1268.3|1266.8|1268.3|1266.8|1265.3|1264|143
1646738720000|2022-03-08 11:25:20|1268.8|1267|1269.5|1268|1269.8|1268|1268.5|1267|121
1646738730000|2022-03-08 11:25:30|1269.3|1268.8|1270.3|1268.8|1270.3|1268.8|1269.3|1268.8|82
1646738740000|2022-03-08 11:25:40|1270.5|1269|1270.5|1269|1270.5|1269.3|1270.3|1269|23
1646738750000|2022-03-08 11:25:50|1271.5|1269.3|1271.5|1270|1271.8|1270.3|1271.3|1268.8|60
1646738760000|2022-03-08 11:26:00|1272.3|1270.3|1273.3|1271.3|1273.8|1271.8|1272.3|1270.3|136
1646738770000|2022-03-08 11:26:10|1273.5|1271.8|1272.5|1271|1274|1271.8|1272.5|1271|15
1646738780000|2022-03-08 11:26:20|1272.3|1271.8|1273.3|1271.8|1273.3|1271.8|1272.3|1271.8|25
1646738790000|2022-03-08 11:26:30|1273.5|1272|1275|1273|1275|1273.3|1273.5|1271.8|69
1646738800000|2022-03-08 11:26:40|1275.3|1273.5|1274.8|1273|1275.3|1273.8|1274.8|1273|9
1646738810000|2022-03-08 11:26:50|1275|1272.8|1275|1273.3|1275.3|1273.3|1274|1272.8|40
1646738820000|2022-03-08 11:27:00|1275.3|1273.5|1275.3|1273.5|1275.3|1273.8|1275.3|1273.3|21
1646738830000|2022-03-08 11:27:10|1275.8|1274.5|1276.3|1274.5|1276.5|1274.5|1275.8|1274.3|36
1646738840000|2022-03-08 11:27:20|1275.8|1274.3|1275.5|1274.3|1276|1274.5|1275.5|1274.3|39
1646738850000|2022-03-08 11:27:30|1276||1276||1276.3||1275.8||57
1646738860000|2022-03-08 11:27:40|1275.8|1274.5|1276.3|1274.5|1276.3|1274.5|1275.8|1274.5|5
1646738870000|2022-03-08 11:27:50|1276|1274.8|1276.8|1275.3|1276.8|1275.3|1275.8|1274.3|107
1646738880000|2022-03-08 11:28:00|1277.3|1275.5|1277|1275.5|1277.3|1275.5|1277|1275.5|11
1646738890000|2022-03-08 11:28:10|1277.3|1275.8|1277.3|1275.5|1277.3|1275.8|1276.5|1275.3|70
1646738900000|2022-03-08 11:28:20|1277.5|1275.8|1277.3|1275.5|1277.5|1275.8|1276.8|1275.3|7
1646738910000|2022-03-08 11:28:30|1277|1276|1277.8|1276.5|1278|1276.5|1277|1276|21
1646738920000|2022-03-08 11:28:40|1278|1276.3|1278.8|1277.5|1278.8|1277.5|1278|1276.3|28
1646738930000|2022-03-08 11:28:50|1278.5|1277|1278.5|1276.8|1278.8|1277.3|1278.5|1276.8|153
1646738940000|2022-03-08 11:29:00|1278.3|1276.3|1278|1276.3|1278.8|1276.8|1277.5|1276|151
1646738950000|2022-03-08 11:29:10|1277.3|1275.8|1277.3|1275.5|1277.3|1275.8|1277|1275.5|29
1646738960000|2022-03-08 11:29:20|1276.8||1277.3||1277.3||1276.8||44
1646738970000|2022-03-08 11:29:30|1278.3|1276.8|1277.5|1275.5|1278.8|1277|1277|1275.5|126
1646738980000|2022-03-08 11:29:40|1278.3|1276.5|1278.3|1276.5|1278.5|1276.8|1277.5|1276.3|102
1646738990000|2022-03-08 11:29:50|1277.8|1277|1279.3|1277.3|1279.3|1277.5|1277.8|1277|27
1646739000000|2022-03-08 11:30:00|1278.8|1276.8|1278|1276.8|1278.8|1277|1278|1276.5|20
1646739010000|2022-03-08 11:30:10|1277.8|1276.3|1277.8|1276.3|1277.8|1276.3|1277.8|1276.3|12
1646739020000|2022-03-08 11:30:20|1277.5|1276|1277.5|1276|1277.5|1276|1277.5|1276|9
1646739030000|2022-03-08 11:30:30|1277.3|1276.3|1278.5|1276.8|1278.5|1276.8|1277.3|1276.3|182
1646739040000|2022-03-08 11:30:40|1278.8|1277|1278.3|1276.8|1279|1277.3|1278.3|1276.5|3
1646739050000|2022-03-08 11:30:50|1278|1276.5|1278|1276.5|1278|1276.5|1278|1276.5|5
1646739060000|2022-03-08 11:31:00|1277.8|1276.3|1277.3|1276|1277.8|1276.3|1277.3|1276|33
1646739070000|2022-03-08 11:31:10|||||||||8
1646739080000|2022-03-08 11:31:20|1277.5||1277.3||1277.5||1277.3||39
1646739090000|2022-03-08 11:31:30|1277.5|1276.3|1277.5|1276|1278|1276.3|1277.5|1276|64
1646739100000|2022-03-08 11:31:40|1277.8|1276.3|1277.8|1276.3|1279.8|1277.8|1277.3|1276|77
1646739110000|2022-03-08 11:31:50|1277.5|1276|1277|1275.5|1277.5|1276|1276.8|1275.5|34
1646739120000|2022-03-08 11:32:00|1276.8|1275.8|1276|1274.5|1277.5|1275.8|1276|1274.5|58
1646739130000|2022-03-08 11:32:10|1276.5|1274.3|1282.5|1281|1283|1281.3|1275.8|1274|293
1646739140000|2022-03-08 11:32:20|1282.3|1280.3|1280.8|1279.5|1282.3|1280.3|1280.8|1279.5|30
1646739150000|2022-03-08 11:32:30|1281.3||1281.3||1281.5||1280.8||14
1646739160000|2022-03-08 11:32:40|1281.8|1279.8|1282.3|1280.8|1282.3|1280.8|1281.8|1279.8|9
1646739170000|2022-03-08 11:32:50|1282.5|1281|1283|1281.3|1283.5|1281.8|1282.5|1281|49
1646739180000|2022-03-08 11:33:00|1283.3|1281.5|1283.5|1282|1283.5|1282|1283|1281.3|11
1646739190000|2022-03-08 11:33:10|1284|1282.3|1282.8|1281.3|1284|1282.3|1282.8|1281.3|19
1646739200000|2022-03-08 11:33:20|1282.3|1280.8|1282.5|1280.5|1282.5|1280.8|1281.8|1280|40
1646739210000|2022-03-08 11:33:30|1282.3|1280|1281|1279.5|1282.3|1280|1281|1279.5|31
1646739220000|2022-03-08 11:33:40|1281.3|1280|1281.5|1279.8|1281.8|1280.3|1281|1279.5|69
1646739230000|2022-03-08 11:33:50|1281|1280|1281|1279.5|1281.5|1280|1281|1279.5|6
1646739240000|2022-03-08 11:34:00|1281.5||1281.3||1281.5||1281.3||3
1646739250000|2022-03-08 11:34:10|||||||||2
1646739260000|2022-03-08 11:34:20|||||||||2
1646739270000|2022-03-08 11:34:30|1281.5|1280|1281|1279.5|1281.5|1280|1281|1279.5|16
1646739280000|2022-03-08 11:34:40|1280.8|1279.8|1281|1279.5|1281|1279.8|1280.8|1279.5|19
1646739290000|2022-03-08 11:34:50|1281.3||1281||1281.3||1281||49
1646739300000|2022-03-08 11:35:00|1281.3|1280|1281.8|1280|1282|1280.3|1281.3|1280|51
1646739310000|2022-03-08 11:35:10|1282|1280.3|1282.3|1280.5|1282.3|1280.5|1282|1280.3|23
1646739320000|2022-03-08 11:35:20|1282|1280|1282|1280|1282|1280.3|1281.5|1280|9
1646739330000|2022-03-08 11:35:30|1281.8|1280.3|1281.8|1280.5|1282|1280.5|1281.8|1280.3|19
1646739340000|2022-03-08 11:35:40|1281.5|1280.3|1281.3|1279.8|1281.5|1280.3|1281.3|1279.8|21
1646739350000|2022-03-08 11:35:50|1282|1280.5|1282.3|1280.8|1282.3|1281|1282|1280.5|29
1646739360000|2022-03-08 11:36:00|1282|1281|1282|1280.5|1282|1281|1282|1280.5|11
1646739370000|2022-03-08 11:36:10|1281.8|1280.3|1281.8|1280.3|1282.3|1281|1281.8|1280.3|18
1646739380000|2022-03-08 11:36:20|1281.5|1280|1281.3|1279.8|1281.5|1280|1281.3|1279.8|1
1646739390000|2022-03-08 11:36:30|1281|1279.5|1281|1279.5|1281|1279.5|1281|1279.5|7
1646739400000|2022-03-08 11:36:40|1280.8|1279.8|1281.3|1279.8|1281.3|1279.8|1280.8|1279.5|26
1646739410000|2022-03-08 11:36:50|1281.5|1280|1281.8|1280.5|1281.8|1280.5|1281.5|1280|16
1646739420000|2022-03-08 11:37:00|1282|1280.8|1282|1280.5|1282|1280.8|1282|1280.5|23
1646739430000|2022-03-08 11:37:10|1281.8|1280|1281.3|1280|1281.8|1280|1281.3|1280|19
1646739440000|2022-03-08 11:37:20|1281|1279.8|1281.5|1279.8|1281.5|1279.8|1280.8|1279.5|50
1646739450000|2022-03-08 11:37:30|1281.3|1280|1281.5|1280|1281.5|1280|1281.3|1280|3
1646739460000|2022-03-08 11:37:40|1281|1279.5|1281.3|1279.5|1281.5|1279.8|1281|1279.5|21
1646739470000|2022-03-08 11:37:50|1281.5|1279.8|1282|1280.5|1282|1280.5|1281.5|1279.8|5
1646739480000|2022-03-08 11:38:00|1281.5|1280|1281.5|1280|1281.8|1280|1281.5|1280|7
1646739490000|2022-03-08 11:38:10|1281.8|1279.8|1281.5|1279.8|1281.8|1279.8|1281.5|1279.8|4
1646739500000|2022-03-08 11:38:20|1281.8||1281.3||1281.8||1281.3||1
1646739510000|2022-03-08 11:38:30|1280.8|1279.5|1281.3|1279.5|1281.3|1279.5|1280.8|1279.5|15
1646739520000|2022-03-08 11:38:40|||||||||1
1646739530000|2022-03-08 11:38:50|1281|1279.8|1281.3|1279.5|1281.3|1279.8|1281|1279.5|28
1646739540000|2022-03-08 11:39:00|1281.5|1279.8|1281.3|1280|1282|1280.8|1281.3|1279.8|22
1646739550000|2022-03-08 11:39:10|1281|1279.8|1281.5|1280.3|1281.8|1280.3|1281|1279.8|31
1646739560000|2022-03-08 11:39:20|1281.3|1279.8|1281.3|1279.8|1281.3|1279.8|1281|1279.5|2
1646739570000|2022-03-08 11:39:30|1281||1281.3||1281.3||1281||3
1646739580000|2022-03-08 11:39:40|1281.5|1280|1281.5|1280|1281.5|1280|1281.5|1280|3
1646739590000|2022-03-08 11:39:50||1279.8||1279.8||1279.8||1279.8|5
1646739600000|2022-03-08 11:40:00||1280||1279.8||1280||1279.8|1
1646739610000|2022-03-08 11:40:10|1281.3|1280|1281|1279.5|1281.3|1280|1281|1279.5|33
1646739620000|2022-03-08 11:40:20|1280.8||1280.8||1280.8||1280.8||10
1646739630000|2022-03-08 11:40:30|1281||1280.8||1281||1280.8||20
1646739640000|2022-03-08 11:40:40|1281||1281||1281||1281||1
1646739650000|2022-03-08 11:40:50|1280.8|1278.8|1280.5|1278.8|1280.8|1278.8|1280.5|1278.8|111
1646739660000|2022-03-08 11:41:00|1280.3|1279|1280.5|1279|1280.5|1279|1280.3|1278.8|6
1646739670000|2022-03-08 11:41:10|1281.3|1279.5|1280.8|1279.3|1281.3|1279.5|1280.8|1279.3|8
1646739680000|2022-03-08 11:41:20|1281|1279.5|1281.3|1279.5|1281.3|1279.5|1281|1279.5|0
1646739690000|2022-03-08 11:41:30|1281|1279.3|1280.8|1279.3|1281|1279.3|1280.8|1279.3|2
1646739700000|2022-03-08 11:41:40|1281|1279.5|1281|1279.5|1281|1279.5|1281|1279.5|3
1646739710000|2022-03-08 11:41:50|1280.8|1279.3|1280.8|1279.3|1280.8|1279.3|1280.8|1279.3|2
1646739720000|2022-03-08 11:42:00|||||||||2
1646739740000|2022-03-08 11:42:20|1281.5|1279.8|1281|1279.5|1281.5|1279.8|1281|1279.3|15
1646739750000|2022-03-08 11:42:30|1280.8|1279.3|1280.8|1279.3|1280.8|1279.3|1280.8|1279.3|3
1646739760000|2022-03-08 11:42:40|1280.5|1278.8|1280|1278.5|1280.5|1278.8|1280|1278.5|6
1646739770000|2022-03-08 11:42:50|1280.3|1279|1280.3|1278.8|1280.3|1279|1280|1278.8|15
1646739780000|2022-03-08 11:43:00|1280.5|1279|1280|1278.5|1280.5|1279|1280|1278.5|1
1646739790000|2022-03-08 11:43:10|1279.5|1278.3|1281|1279.5|1281|1279.5|1279.5|1278|49
1646739800000|2022-03-08 11:43:20|1279.8|1278|1279.8|1278.3|1279.8|1278.3|1279.3|1278|111
1646739810000|2022-03-08 11:43:30|1279.5|1278|1279|1277.5|1279.5|1278|1279|1277.5|13
1646739820000|2022-03-08 11:43:40|1279.8|1278|1279.8|1278.3|1280.3|1278.5|1279.8|1278|7
1646739830000|2022-03-08 11:43:50|1280|1278.5|1280.3|1278.5|1280.3|1278.5|1279.8|1278|1
1646739840000|2022-03-08 11:44:00|1280.5|1278.8|1280.3|1278.8|1280.5|1279|1280.3|1278.5|71
1646739850000|2022-03-08 11:44:10|1280.8|1279|1279.8|1278.5|1280.8|1279|1279.8|1278.5|16
1646739860000|2022-03-08 11:44:20|1280|1278.8|1280.3|1278.8|1281.5|1279.5|1280|1278.5|31
1646739870000|2022-03-08 11:44:30|1280.5|1279|1280.5|1279|1280.5|1279|1280.5|1278.8|48
1646739880000|2022-03-08 11:44:40|1280.3||1280.5||1280.5||1280.3||9
1646739890000|2022-03-08 11:44:50|1280.3|1278.8|1280.3|1278.8|1280.3|1278.8|1279.8|1278.5|24
1646739900000|2022-03-08 11:45:00|1280.5|1279|1280.5|1279|1280.8|1279|1280.5|1278.8|1
1646739910000|2022-03-08 11:45:10|1280.3|1278.5|1279.8|1278|1280.3|1278.5|1279.8|1278|23
1646739920000|2022-03-08 11:45:20|1279.5|1277.8|1279.3|1277.8|1279.5|1277.8|1279.3|1277.8|8
1646739930000|2022-03-08 11:45:30|1279|1278|1278.5|1277.3|1279|1278|1278.5|1277.3|6
1646739940000|2022-03-08 11:45:40|1278.3|1277|1278.5|1277|1278.5|1277.3|1278.3|1276.8|3
1646739950000|2022-03-08 11:45:50|1278.3|1276.8|1278.3|1276.5|1278.5|1276.8|1277.8|1276.5|3
1646739970000|2022-03-08 11:46:10|1278|1276.8|1277.8|1276.3|1278|1276.8|1277.5|1276.3|2
1646739980000|2022-03-08 11:46:20|1277.5|1276|1276.3|1274.8|1277.5|1276|1276.3|1274.8|3
1646739990000|2022-03-08 11:46:30|1276|1274.5|1276.8|1274.5|1276.8|1274.8|1276|1274.3|11
1646740000000|2022-03-08 11:46:40|1276|1273.8|1275.5|1274|1276.3|1274|1275.5|1273.8|26
1646740010000|2022-03-08 11:46:50|1275.8|1274.3|1275.8|1274.3|1275.8|1274.3|1275.8|1274.3|1
1646740020000|2022-03-08 11:47:00|1275|1273.3|1275.3|1273.3|1275.3|1274|1275|1273.3|47
1646740030000|2022-03-08 11:47:10|1274.3|1273|1274.3|1272.5|1274.3|1273|1274.3|1272.5|13
1646740040000|2022-03-08 11:47:20||1272.8||1272.3||1272.8||1272.3|5
1646740050000|2022-03-08 11:47:30|1274|1272|1273.8|1272.5|1274|1272.5|1273.3|1271.3|6
1646740060000|2022-03-08 11:47:40|1274|1272.8|1274|1272|1274|1272.8|1273.8|1272|3
1646740070000|2022-03-08 11:47:50|1273.8|1271.8|1273|1271.5|1274|1271.8|1273|1271.5|3
1646740080000|2022-03-08 11:48:00|1272.8|1271.8|1273|1271.5|1273|1271.8|1272.8|1271.5|5
1646740090000|2022-03-08 11:48:10|||||||||1
1646740100000|2022-03-08 11:48:20||1271.3||1271.3||1271.5||1271.3|1
1646740110000|2022-03-08 11:48:30|1272.8|1271.5|1272.8|1271.5|1273|1271.5|1272.8|1271.5|2
1646740120000|2022-03-08 11:48:40|1273.3|1271.8|1273.8|1272|1274|1272.3|1273.3|1271.8|2
1646740130000|2022-03-08 11:48:50|1273.5|1271.8|1273|1271.5|1273.5|1271.8|1273|1271.5|7
1646740140000|2022-03-08 11:49:00|1273.3||1273.3||1273.5||1273||0
1646740150000|2022-03-08 11:49:10|1273|1271.3|1273|1271.8|1273.5|1271.8|1272.8|1271.3|8
1646740160000|2022-03-08 11:49:20|1273.3|1272|1273.5|1272|1273.5|1272|1273.3|1271.8|69
1646740170000|2022-03-08 11:49:30|1273.8|1272.3|1273|1271.3|1274|1272.3|1272.8|1271.3|103
1646740180000|2022-03-08 11:49:40|1272.8||1272.5||1272.8||1272.5||0
1646740190000|2022-03-08 11:49:50|1272.3|1271|1272.3|1270.5|1272.8|1271|1272|1270.5|12
1646740200000|2022-03-08 11:50:00|1272.5|1270.8|1273|1271.5|1273|1271.5|1272.5|1270.8|4
1646740210000|2022-03-08 11:50:10|1273.3|1271.8|1273.3|1271.3|1273.3|1272|1273.3|1271.3|19
1646740220000|2022-03-08 11:50:20|1273||1272.8||1273||1272.8||4
1646740230000|2022-03-08 11:50:30|1273.3|1272|1273.8|1272|1274|1272|1273.3|1272|37
1646740240000|2022-03-08 11:50:40||1272.3||1272.3||1272.3||1272.3|22
1646740250000|2022-03-08 11:50:50|1273.5|1272|1273.8|1272.3|1273.8|1272.3|1273.5|1272|5
1646740260000|2022-03-08 11:51:00|1274|1273|1275|1273|1275|1273|1274|1273|19
1646740270000|2022-03-08 11:51:10|1274.8|1273.3|1276.8|1275|1276.8|1275|1274.8|1273.3|59
1646740280000|2022-03-08 11:51:20|1276.5|1275.3|1278.3|1276.5|1278.3|1276.5|1276.5|1275.3|2
1646740290000|2022-03-08 11:51:30|1278|1276.8|1278.3|1276.3|1278.3|1276.8|1278|1276.3|7
1646740300000|2022-03-08 11:51:40|1278.5|1276.5|1278.3|1276.8|1278.8|1277|1278.3|1276.5|19
1646740310000|2022-03-08 11:51:50|1278.8|1277|1279|1277|1279|1277|1278.8|1277|12
1646740320000|2022-03-08 11:52:00|1278.8||1278.8||1278.8||1278.8||0
1646740330000|2022-03-08 11:52:10|1279|1277.3|1279|1277.5|1279|1277.5|1279|1277.3|1
1646740340000|2022-03-08 11:52:20|1279.3||1279||1279.3||1279||3
1646740350000|2022-03-08 11:52:30|1279.3||1279||1279.3||1278.8||10
1646740360000|2022-03-08 11:52:40|1278.8||1278.8||1279||1278.8||16
1646740370000|2022-03-08 11:52:50|1279|1277.8|1279.5|1278|1279.5|1278|1279|1277.8|13
1646740380000|2022-03-08 11:53:00|1279.8|1278.5|1280.3|1278.8|1280.3|1278.8|1279.5|1278.5|33
1646740390000|2022-03-08 11:53:10|1280.5||1280.3||1280.5||1280||2
1646740410000|2022-03-08 11:53:30|||||||||13
1646740420000|2022-03-08 11:53:40||1278.5||1278.8||1278.8||1278.5|8
1646740430000|2022-03-08 11:53:50|1280|1278.5|1280.3|1278.8|1280.3|1278.8|1280|1278.5|7
1646740440000|2022-03-08 11:54:00|1281|1279.5|1281.3|1279.5|1281.3|1279.5|1281|1279.5|1
1646740450000|2022-03-08 11:54:10|1281||1281||1281.3||1281||0
1646740460000|2022-03-08 11:54:20|1281.3||1281.3||1281.3||1281||8
1646740470000|2022-03-08 11:54:30|1281|1280|1281.5|1280.3|1281.5|1280.3|1281|1280|8
1646740480000|2022-03-08 11:54:40|1282|1280.5|1282.5|1281|1282.5|1281|1281.5|1280.5|61
1646740490000|2022-03-08 11:54:50|1282.8|1281.5|1283|1281.5|1283|1281.5|1282.5|1281.5|42
1646740500000|2022-03-08 11:55:00|1283.5|1282|1283|1281.5|1283.5|1282|1283|1281.5|11
1646740510000|2022-03-08 11:55:10|1282.8||1283||1283||1282.8||4
1646740520000|2022-03-08 11:55:20|1282.8||1282.8||1283||1282.8||0
1646740530000|2022-03-08 11:55:30|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|27
1646740540000|2022-03-08 11:55:40|1283.3||1283||1283.3||1283||7
1646740550000|2022-03-08 11:55:50|1283.3||1283||1283.3||1283||2
1646740560000|2022-03-08 11:56:00|1282.8|1281.5|1282.8|1281.3|1282.8|1281.5|1282.8|1281.3|15
1646740570000|2022-03-08 11:56:10|1283.5|1282|1283.3|1282|1283.5|1282|1283.3|1282|20
1646740580000|2022-03-08 11:56:20|1283.5|1282.8|1284.8|1283|1284.8|1283|1283.3|1282.8|37
1646740590000|2022-03-08 11:56:30|1285.8|1283.3|1285|1283.3|1285.8|1283.3|1285|1283.3|4
1646740600000|2022-03-08 11:56:40|1285.3|1284|1286|1284|1286|1284|1285|1284|4
1646740610000|2022-03-08 11:56:50|1286.3|1285|1286.3|1285|1286.8|1285|1286.3|1284.5|8
1646740620000|2022-03-08 11:57:00|1286|1284.5|1285.8|1284.5|1286|1284.5|1285.8|1284.5|12
1646740630000|2022-03-08 11:57:10|1286.3||1286||1286.3||1285.8||3
1646740640000|2022-03-08 11:57:20|1285.8|1284.8|1286.8|1285.3|1286.8|1285.3|1285.8|1284.8|63
1646740650000|2022-03-08 11:57:30|1286.5|1285|1286.8|1285.5|1286.8|1285.5|1286.5|1284.8|9
1646740660000|2022-03-08 11:57:40||1285.3||1284.5||1285.3||1284.5|8
1646740670000|2022-03-08 11:57:50||1284.8||1284.5||1284.8||1284.5|5
1646740680000|2022-03-08 11:58:00|1286.5||1286.5||1286.5||1286.3||2
1646740700000|2022-03-08 11:58:20|1286.3|1285.3|1286.8|1285.3|1286.8|1285.3|1286.3|1285.3|8
1646740710000|2022-03-08 11:58:30|1286.5|1284.5|1289.3|1287.8|1289.3|1287.8|1286.5|1284.5|67
1646740720000|2022-03-08 11:58:40|1289|1287.3|1288.5|1287|1289|1287.3|1288.5|1286.8|14
1646740730000|2022-03-08 11:58:50|1288.3|1286.5|1288.3|1286.8|1288.3|1286.8|1287|1285.5|34
1646740740000|2022-03-08 11:59:00|1287.8|1286.5|1287.5|1286|1287.8|1286.5|1287.5|1285.8|19
1646740750000|2022-03-08 11:59:10|1288.3|1286.8|1288|1286.5|1288.3|1286.8|1287.8|1286.5|31
1646740760000|2022-03-08 11:59:20|1287.8|1286.8|1288.3|1286.5|1288.5|1286.8|1287.8|1286.5|1
1646740770000|2022-03-08 11:59:30|1288|1286.8|1287.5|1286|1288.3|1286.8|1287.5|1286|20
1646740780000|2022-03-08 11:59:40|1288.3|1287|1289.5|1287.8|1289.5|1288|1288.3|1287|41
1646740790000|2022-03-08 11:59:50|1289.3|1287.5|1290.5|1288.8|1290.5|1288.8|1289.3|1287.5|56
1646740800000|2022-03-08 12:00:00|1290.8|1289.3|1290.5|1288.8|1290.8|1289.3|1290.5|1288.5|31
1646740810000|2022-03-08 12:00:10|1290.3|1288.5|1292|1290|1292|1290.3|1290.3|1288.5|56
1646740820000|2022-03-08 12:00:20|1291.8|1290.3|1292|1290.3|1292|1290.5|1291.8|1290|5
1646740830000|2022-03-08 12:00:30|1291.8|1290|1292|1289.3|1292|1290.3|1291.5|1289.3|41
1646740840000|2022-03-08 12:00:40|1291.5|1289.5|1291|1289.3|1291.8|1290|1291|1289.3|34
1646740850000|2022-03-08 12:00:50|1292|1289.5|1291.5|1289.3|1292|1290.5|1291.5|1289.3|16
1646740860000|2022-03-08 12:01:00|1292|1289.5|1292.5|1290.8|1292.5|1290.8|1292|1289.5|12
1646740870000|2022-03-08 12:01:10|1292.8|1290.5|1292|1290|1292.8|1290.8|1292|1289.8|4
1646740880000|2022-03-08 12:01:20|1291.8|1289.8|1291.5|1289.8|1291.8|1290|1291.3|1289.8|5
1646740890000|2022-03-08 12:01:30|1291.3||1291.5||1291.5||1291.3||5
1646740900000|2022-03-08 12:01:40|1291.3|1290.8|1292.3|1290.3|1292.3|1290.8|1291.3|1290|42
1646740910000|2022-03-08 12:01:50|1293|1291|1293.5|1291.5|1293.5|1291.5|1293|1291|8
1646740920000|2022-03-08 12:02:00|1293.8|1291.3|1294|1292|1294|1292|1293.8|1291.3|5
1646740930000|2022-03-08 12:02:10||1291.8||1292||1292.3||1291.8|4
1646740940000|2022-03-08 12:02:20|1294.3|1292.3|1294.5|1292.5|1294.5|1292.5|1294.3|1292.3|5
1646740950000|2022-03-08 12:02:30|1294.3|1292.8|1294.3|1292.8|1294.5|1292.8|1294.3|1292.8|1
1646740960000|2022-03-08 12:02:40|1294.5|1293|1295.8|1293.3|1296|1293.3|1294.3|1292.8|46
1646740970000|2022-03-08 12:02:50|1296.8|1295|1296|1294.3|1296.8|1295|1295.5|1293.8|45
1646740980000|2022-03-08 12:03:00|1296.3|1294.5|1295.8|1294.3|1296.3|1294.5|1295.8|1294|10
1646740990000|2022-03-08 12:03:10|1297|1294.8|1297|1294.8|1297|1294.8|1296|1294.3|3
1646741000000|2022-03-08 12:03:20|1296.8|1294.5|1297|1295.3|1297|1295.3|1296.8|1294.5|1
1646741010000|2022-03-08 12:03:30|1296.3|1295|1296.3|1294|1296.3|1295|1295.8|1293.8|16
1646741020000|2022-03-08 12:03:40|1296|1294.3|1298|1296.3|1298.3|1296.8|1296|1294.3|18
1646741030000|2022-03-08 12:03:50|1297.8|1296.5|1298.3|1296.5|1298.3|1296.8|1297.8|1296.3|19
1646741040000|2022-03-08 12:04:00|1298|1296.8|1298|1296.5|1298.3|1296.8|1298|1296.5|9
1646741050000|2022-03-08 12:04:10|1299|1297.5|1299|1297.5|1299.3|1297.5|1298.8|1297.5|72
1646741060000|2022-03-08 12:04:20|1298.8|1298|1299.3|1298|1299.5|1298|1298.8|1298|27
1646741070000|2022-03-08 12:04:30|1299.5||1299.5||1299.8||1299.3||32
1646741080000|2022-03-08 12:04:40|1299.8|1298.3|1299.3|1298|1299.8|1298.3|1299.3|1298|11
1646741090000|2022-03-08 12:04:50|1299.5||1299.5||1299.5||1299.5||10
1646741100000|2022-03-08 12:05:00|1299.3|1298.3|1299.3|1298|1299.5|1298.3|1299.3|1298|19
1646741110000|2022-03-08 12:05:10|1299.5|1297.3|1299|1297.5|1299.5|1297.8|1298.8|1297.3|57
1646741120000|2022-03-08 12:05:20|1299.5|1297.8|1299|1297.8|1299.5|1297.8|1299|1297.8|47
1646741130000|2022-03-08 12:05:30|1299.5|1298|1299.5|1298|1299.5|1298.3|1299.3|1298|10
1646741140000|2022-03-08 12:05:40|1299.8|1297.8|1300|1298.3|1300|1298.3|1299.8|1297.8|24
1646741150000|2022-03-08 12:05:50||1298.5||1298.5||1298.5||1298.5|12
1646741160000|2022-03-08 12:06:00|1300.5|1299|1301.3|1300|1301.5|1300|1300.5|1299|39
1646741170000|2022-03-08 12:06:10|1301.5|1299.8|1301.8|1300|1301.8|1300.3|1301.5|1299.8|20
1646741180000|2022-03-08 12:06:20|1302.3|1300.3|1302.3|1300.8|1302.5|1300.8|1302|1300.3|10
1646741190000|2022-03-08 12:06:30|1302.5|1301|1302.8|1301.5|1303.5|1301.5|1302.5|1301|74
1646741200000|2022-03-08 12:06:40|1303.8|1302.3|1304.5|1303.3|1304.8|1303.3|1303.8|1302.3|42
1646741210000|2022-03-08 12:06:50|1304.8|1303.5|1305.3|1303.5|1306.5|1303.8|1304.8|1303.5|29
1646741220000|2022-03-08 12:07:00|1305|1303.3|1304.8|1303.3|1305|1303.3|1304.5|1302.8|16
1646741230000|2022-03-08 12:07:10|1305|1302.8|1304.5|1302.8|1305|1303.5|1304.3|1302.8|29
1646741240000|2022-03-08 12:07:20|1304|1302.3|1303|1301.5|1304|1302.3|1302.8|1301.5|19
1646741250000|2022-03-08 12:07:30|1302.8|1301.8|1303.8|1301.8|1303.8|1301.8|1302.8|1301.5|8
1646741260000|2022-03-08 12:07:40|1303.5|1301.5|1302.8|1301.5|1303.5|1301.5|1302.8|1301.5|36
1646741270000|2022-03-08 12:07:50|1303|1301.8|1303.3|1301.5|1303.3|1301.8|1303|1301.5|33
1646741280000|2022-03-08 12:08:00|1302.8||1303.3||1303.3||1302.8||13
1646741290000|2022-03-08 12:08:10|1303|1301.8|1303|1301|1303.3|1301.8|1302.8|1301|15
1646741300000|2022-03-08 12:08:20|1302.8||1302.8||1302.8||1302.8||3
1646741310000|2022-03-08 12:08:30|1302.5|1300.8|1302.5|1300.3|1302.5|1301|1302.5|1300.3|26
1646741320000|2022-03-08 12:08:40|1302.3|1300|1301.5|1300|1302.5|1300|1301.5|1300|1
1646741330000|2022-03-08 12:08:50|1301.3||1301.5||1301.5||1301.3||19
1646741340000|2022-03-08 12:09:00|1301.3|1299.5|1301|1299|1301.3|1299.5|1301|1299|49
1646741350000|2022-03-08 12:09:10|1300.8||1300.3||1300.8||1300.3||47
1646741360000|2022-03-08 12:09:20|1300|1298.8|1300|1298.8|1300.3|1298.8|1300|1298.8|27
1646741370000|2022-03-08 12:09:30|1300.3|1299|1299.8|1298.3|1300.5|1299|1299.5|1298|7
1646741380000|2022-03-08 12:09:40|1299|1297.5|1298.8|1297.5|1299.3|1297.5|1298.8|1297.5|35
1646741390000|2022-03-08 12:09:50|1299|1297.8|1299.3|1297.8|1299.5|1297.8|1299|1297.8|3
1646741400000|2022-03-08 12:10:00|1299.5|1297.3|1299|1297.3|1299.5|1297.3|1299|1297.3|4
1646741410000|2022-03-08 12:10:10|1298.8|1297|1298.5|1297|1298.8|1297|1298.5|1297|1
1646741420000|2022-03-08 12:10:20||1296.8||1296.8||1296.8||1296.8|4
1646741430000|2022-03-08 12:10:30||1297||1297||1297||1296.8|1
1646741440000|2022-03-08 12:10:40||1296.8||1296.8||1297||1296.8|6
1646741450000|2022-03-08 12:10:50|1298.8|1297.5|1300|1297.5|1300|1298.3|1298.8|1297.5|32
1646741460000|2022-03-08 12:11:00|1300.8|1299|1300.5|1299|1300.8|1299|1300.5|1299|31
1646741470000|2022-03-08 12:11:10|1300.8|1299.5|1302|1299.5|1302|1299.5|1300.5|1299.5|16
1646741480000|2022-03-08 12:11:20|1301.8|1300.5|1302.8|1301.3|1304|1301.3|1301|1300.5|36
1646741490000|2022-03-08 12:11:30|1302.5|1301|1302.8|1301.3|1303.3|1301.3|1302.5|1300.8|20
1646741500000|2022-03-08 12:11:40|1301.3|1299.5|1301|1299.3|1301.5|1299.5|1300.8|1299.3|111
1646741510000|2022-03-08 12:11:50|1301.5|1299.5|1301.5|1299.5|1301.5|1299.5|1301.3|1299.5|13
1646741520000|2022-03-08 12:12:00|1301.3|1299.3|1301.3|1299.8|1301.8|1300|1301|1299.3|9
1646741530000|2022-03-08 12:12:10|1301.8|1299.3|1301.8|1300|1301.8|1300|1301.8|1299.3|1
1646741540000|2022-03-08 12:12:20|1301|1299.5|1299.5|1297|1301|1299.5|1299.3|1297|15
1646741550000|2022-03-08 12:12:30|1298.5|1297.3|1298.3|1296.5|1299|1297.3|1298|1296.5|21
1646741560000|2022-03-08 12:12:40|1298|1296.8|1296.5|1294.5|1298.3|1296.8|1296.5|1294.3|8
1646741570000|2022-03-08 12:12:50|1296.3|1294.8|1295.8|1293.8|1296.5|1295|1295.5|1293.8|7
1646741580000|2022-03-08 12:13:00|1295.5|1294|1295.8|1294|1295.8|1294|1295.3|1294|3
1646741590000|2022-03-08 12:13:10|1296.3||1296.3||1296.3||1296.3||2
1646741600000|2022-03-08 12:13:20|1296.5|1294.3|1296.8|1294|1297|1295.5|1296|1294|9
1646741610000|2022-03-08 12:13:30|1295.8|1293.8|1297.8|1296.3|1297.8|1296.3|1295.8|1293.8|140
1646741620000|2022-03-08 12:13:40|1298.3|1296|1297.3|1295.8|1298.3|1296|1297.3|1295.8|2
1646741630000|2022-03-08 12:13:50||1295.3||1295.3||1295.3||1295.3|0
1646741640000|2022-03-08 12:14:00||1295.8||1295.8||1295.8||1295.5|0
1646741660000|2022-03-08 12:14:20|1297|1295.3|1297.3|1295.8|1297.3|1295.8|1297|1295.3|2
1646741670000|2022-03-08 12:14:30|1297|1296|1297.8|1296.3|1297.8|1296.3|1297|1295.8|11
1646741680000|2022-03-08 12:14:40|1298.3|1296.5|1298.3|1296.8|1298.3|1296.8|1298|1296.3|1
1646741690000|2022-03-08 12:14:50|1298.5|1297|1298.8|1297.3|1298.8|1297.5|1298.5|1296.5|10
1646741700000|2022-03-08 12:15:00|1298.5|1297.5|1299|1297.3|1299.3|1297.5|1298.5|1297.3|7
1646741710000|2022-03-08 12:15:10|1299.3|1297.5|1298.5|1296.8|1299.3|1297.5|1298.5|1296.8|6
1646741720000|2022-03-08 12:15:20|1298.8|1297|1298.8|1297|1298.8|1297|1298.5|1297|2
1646741730000|2022-03-08 12:15:30|1298.5||1298.5||1298.8||1298.5||0
1646741740000|2022-03-08 12:15:40|1298.8|1297.3|1298.5|1297|1299|1297.3|1298.5|1297|0
1646741750000|2022-03-08 12:15:50|1298.3|1296.8|1298.3|1296.8|1298.3|1296.8|1298.3|1296.8|1
1646741760000|2022-03-08 12:16:00|1298|1295.3|1298|1295.5|1298|1295.5|1298|1295.3|4
1646741770000|2022-03-08 12:16:10|1297.5|1295.3|1295.5|1293.5|1297.5|1295.3|1294.8|1293.5|21
1646741780000|2022-03-08 12:16:20|1295|1295.3|1297.3|1295.5|1297.8|1295.8|1295|1295|43
1646741790000|2022-03-08 12:16:30|1296.5|1295.8|1296|1293.5|1297|1295.8|1295.3|1293.3|96
1646741800000|2022-03-08 12:16:40|1295.8|1293.8|1295|1293.3|1296|1293.8|1295|1293|9
1646741810000|2022-03-08 12:16:50|1297.3|1294.8|1295.8|1294|1297.3|1294.8|1295.5|1293.5|61
1646741820000|2022-03-08 12:17:00|1295.5|1293.5|1295.5|1293.8|1295.5|1294|1295.3|1293.5|6
1646741830000|2022-03-08 12:17:10||1294||1293.8||1294||1293.8|0
1646741840000|2022-03-08 12:17:20|1296|1294|1296.5|1294.5|1296.5|1294.5|1296|1293.8|9
1646741850000|2022-03-08 12:17:30|1297|1294.3|1297|1295|1297|1295|1297|1294.3|2
1646741870000|2022-03-08 12:17:50|1296.8|1296|1297.5|1295.8|1297.8|1296|1296.8|1295.8|8
1646741880000|2022-03-08 12:18:00|1297.3|1294.3|1296|1294.3|1297.5|1294.5|1296|1294.3|17
1646741890000|2022-03-08 12:18:10|||||||||1
1646741900000|2022-03-08 12:18:20|1295.8|1293.8|1295|1293|1296|1293.8|1295|1293|18
1646741910000|2022-03-08 12:18:30|1294.3|1293.5|1295.8|1293.5|1295.8|1293.5|1294.3|1293.5|5
1646741920000|2022-03-08 12:18:40|1295.5||1295.3||1295.5||1295.3||1
1646741930000|2022-03-08 12:18:50|||||||||1
1646741940000|2022-03-08 12:19:00|1295||1295.3||1295.3||1295||4
1646741950000|2022-03-08 12:19:10|||||||||7
1646741960000|2022-03-08 12:19:20|1295.5||1295.3||1295.5||1295.3||3
1646741970000|2022-03-08 12:19:30|1295.5||1295||1295.5||1295||0
1646741980000|2022-03-08 12:19:40|1295.3|1293.8|1295.3|1293.5|1295.3|1293.8|1295.3|1293.5|1
1646741990000|2022-03-08 12:19:50|1295||1295||1295||1295||0
1646742000000|2022-03-08 12:20:00|1295.3||1295.3||1295.3||1294.8||35
1646742010000|2022-03-08 12:20:10|1295||1295.3||1295.3||1295||0
1646742020000|2022-03-08 12:20:20|1296|1294|1296.3|1294.3|1296.3|1294.3|1296|1294|5
1646742030000|2022-03-08 12:20:30|1296|1294|1296|1294|1296|1294.3|1296|1294|3
1646742040000|2022-03-08 12:20:40|1296.3|1294.3|1296|1294|1296.5|1294.5|1296|1294|10
1646742050000|2022-03-08 12:20:50||1294.3||1294.3||1294.3||1294.3|0
1646742060000|2022-03-08 12:21:00|1295.8|1294.5|1296|1294.3|1296|1294.5|1295.8|1294.3|0
1646742070000|2022-03-08 12:21:10|1296.5|1294.5|1295.8|1294.3|1296.5|1294.8|1295.8|1294|3
1646742080000|2022-03-08 12:21:20|1296|1294.5|1296.5|1294.8|1296.8|1295|1296|1294.5|14
1646742090000|2022-03-08 12:21:30|1296.3|1294.5|1295.5|1294|1296.3|1294.5|1295.5|1294|21
1646742100000|2022-03-08 12:21:40|1295.8|1293.8|1295|1293.5|1295.8|1294|1295|1293.5|19
1646742110000|2022-03-08 12:21:50|1294.8||1295||1295||1294.8||15
1646742120000|2022-03-08 12:22:00|1294.8||1294.8||1294.8||1294.8||26
1646742130000|2022-03-08 12:22:10|1295|1293.3|1294.5|1292.8|1295|1293.3|1294.3|1292.8|22
1646742140000|2022-03-08 12:22:20|1294.3|1293|1294.5|1292.8|1294.5|1293|1294.3|1292.8|1
1646742150000|2022-03-08 12:22:30|1294|1292.5|1294.3|1292.5|1294.3|1292.8|1294|1292.5|3
1646742160000|2022-03-08 12:22:40||1292.8||1292.5||1292.8||1292.5|0
1646742170000|2022-03-08 12:22:50|1294|1292.8|1294.3|1292.8|1294.3|1292.8|1294|1292.8|4
1646742180000|2022-03-08 12:23:00|1294|1292.5|1294.5|1292.8|1294.5|1293|1294|1292.5|5
1646742190000|2022-03-08 12:23:10|1294.8|1293|1294.5|1293.3|1295.3|1293.5|1294.5|1293|16
1646742200000|2022-03-08 12:23:20|1295.3|1293.5|1294.8|1293.3|1295.3|1293.5|1294.8|1293.3|22
1646742210000|2022-03-08 12:23:30|1295|1293.5|1295.3|1293.3|1295.3|1293.5|1294.8|1293.3|2
1646742220000|2022-03-08 12:23:40|1295||1294.8||1295||1294.8||0
1646742230000|2022-03-08 12:23:50|1295||1295||1295||1295||2
1646742240000|2022-03-08 12:24:00|1295.3|1293.5|1295|1293.5|1295.3|1293.5|1294.8|1293.5|11
1646742250000|2022-03-08 12:24:10|1294.8|1293.3|1295.8|1294|1296|1294|1294.8|1293.3|6
1646742260000|2022-03-08 12:24:20|1296|1293.8|1296|1294|1296.3|1294|1295|1293.5|4
1646742270000|2022-03-08 12:24:30|1295|1294.3|1295.5|1293.8|1295.8|1294.3|1295|1293.8|22
1646742280000|2022-03-08 12:24:40|1295.3||1295.3||1295.5||1295.3||0
1646742290000|2022-03-08 12:24:50|1295.5||1295.3||1295.5||1295.3||2
1646742300000|2022-03-08 12:25:00|1295.5||1295.5||1295.5||1295.3||1
1646742310000|2022-03-08 12:25:10|1295.3||1295.3||1295.3||1295.3||0
1646742320000|2022-03-08 12:25:20|||||||||2
1646742330000|2022-03-08 12:25:30|1295.5|1294|1295.5|1294|1295.8|1294|1295.5|1294|4
1646742340000|2022-03-08 12:25:40|1295.8||1295.5||1295.8||1295.5||7
1646742350000|2022-03-08 12:25:50|1295.8|1293.8|1295.3|1293.5|1295.8|1293.8|1295.3|1293.5|15
1646742360000|2022-03-08 12:26:00|1295|1293.8|1294.5|1292.5|1295|1293.8|1294.3|1292.5|29
1646742370000|2022-03-08 12:26:10|1294.3|1292.8|1294.5|1292.8|1294.5|1292.8|1294.3|1292.8|0
1646742390000|2022-03-08 12:26:30|1295.3|1292.5|1295.3|1293|1295.3|1293|1295.3|1292.5|8
1646742400000|2022-03-08 12:26:40|1295|1293.3|1295.3|1293.5|1295.3|1293.5|1295|1293|9
1646742410000|2022-03-08 12:26:50|1296.3|1294.5|1295.8|1294|1296.3|1294.5|1295.5|1293.8|20
1646742420000|2022-03-08 12:27:00|1296|1294.3|1296.5|1294.8|1296.8|1295|1296|1294.3|27
1646742430000|2022-03-08 12:27:10|1296.8|1295.3|1296.3|1294.3|1296.8|1295.3|1296|1294.3|1
1646742450000|2022-03-08 12:27:30|1296.5|1294.5|1296.3|1294.8|1296.5|1294.8|1296.3|1294.5|0
1646742460000|2022-03-08 12:27:40|1296.5|1294.5|1296.3|1294.5|1296.5|1294.8|1296|1294.5|0
1646742470000|2022-03-08 12:27:50|1296|1295|1298|1296|1298.3|1296.3|1296|1295|41
1646742480000|2022-03-08 12:28:00|1298.3|1296.3|1299.3|1297.5|1299.5|1297.5|1298|1296.3|19
1646742490000|2022-03-08 12:28:10|1299|1296.8|1298.5|1296.8|1299|1297.3|1298.5|1296.8|35
1646742500000|2022-03-08 12:28:20|1298|1297|1298.3|1296.5|1298.3|1297|1298|1296.5|23
1646742510000|2022-03-08 12:28:30|1298|1296|1298|1295.8|1298.3|1296|1297.8|1295.8|4
1646742520000|2022-03-08 12:28:40|1297.8|1295.5|1298.5|1296.5|1298.5|1296.5|1297.8|1295.5|3
1646742530000|2022-03-08 12:28:50|1298.8|1296.3|1299|1297.3|1299.5|1297.3|1298.8|1296.3|9
1646742540000|2022-03-08 12:29:00|1298.8|1297|1299.5|1297.5|1299.5|1297.5|1298.8|1297|2
1646742550000|2022-03-08 12:29:10|1299.3|1297|1298.8|1297.5|1299.5|1297.5|1298.8|1297|18
1646742560000|2022-03-08 12:29:20|1299|1297|1299.3|1297.5|1299.3|1297.5|1298.5|1297|8
1646742570000|2022-03-08 12:29:30|1299|1297.3|1298.5|1297|1299.3|1297.8|1298.5|1297|17
1646742580000|2022-03-08 12:29:40|1298.3|1297.3|1298|1296|1298.3|1297.3|1298|1295.8|11
1646742590000|2022-03-08 12:29:50|1297.8|1295.8|1296.5|1294.5|1297.8|1296|1296.5|1294.5|5
1646742600000|2022-03-08 12:30:00|1296.3|1294.3|1296|1294|1296.3|1294.3|1296|1294|3
1646742610000|2022-03-08 12:30:10|1295.8|1294.3|1295.8|1294|1295.8|1294.3|1295.8|1293.8|6
1646742630000|2022-03-08 12:30:30|1295.5|1293.5|1296.5|1295|1296.5|1295|1295.5|1293.5|8
1646742640000|2022-03-08 12:30:40|1295|1294.5|1295|1292.8|1295|1294.8|1295|1292.8|3
1646742650000|2022-03-08 12:30:50|1294.5|1293|1294.3|1292.8|1295|1293.5|1294.3|1292.8|18
1646742660000|2022-03-08 12:31:00|1294.5|1293|1294.5|1293|1294.8|1293.3|1294.3|1293|7
1646742670000|2022-03-08 12:31:10|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|1294|1292.5|8
1646742680000|2022-03-08 12:31:20|1294.8|1293.5|1294.3|1292.8|1294.8|1293.5|1294.3|1292.8|7
1646742690000|2022-03-08 12:31:30|1294.8||1294.3||1294.8||1294.3||5
1646742700000|2022-03-08 12:31:40|1294.5||1294.5||1294.5||1294.3||4
1646742710000|2022-03-08 12:31:50|1294.3||1294.5||1294.5||1294.3||1
1646742720000|2022-03-08 12:32:00|1294.3||1294.3||1294.3||1294.3||0
1646742730000|2022-03-08 12:32:10|1294.8||1294.3||1294.8||1294.3||2
1646742740000|2022-03-08 12:32:20|1294|1292|1293.3|1291.8|1294|1292|1293.3|1291.8|9
1646742750000|2022-03-08 12:32:30|1293|1291.5|1293|1291.5|1293|1291.8|1293|1291.5|3
1646742760000|2022-03-08 12:32:40|1292.8|1290.5|1292|1290.5|1292.8|1290.5|1292|1290.5|18
1646742770000|2022-03-08 12:32:50|||||||||1
1646742780000|2022-03-08 12:33:00||1290.8||1290.8||1290.8||1290.8|0
1646742790000|2022-03-08 12:33:10||1290.5||1290.5||1290.5||1290.5|12
1646742800000|2022-03-08 12:33:20|1291.8|1290.3|1291.8|1290.5|1292|1290.5|1291.8|1290.3|2
1646742810000|2022-03-08 12:33:30|1291.5|1290.3|1290.8|1289.5|1291.5|1290.3|1290.8|1289.5|20
1646742820000|2022-03-08 12:33:40|1291|1289.8|1291.5|1289.8|1291.5|1289.8|1291|1289.8|30
1646742830000|2022-03-08 12:33:50|1291.3||1291.5||1291.5||1291.3||6
1646742840000|2022-03-08 12:34:00|1290.8|1289|1290.8|1288.8|1290.8|1289.3|1290.5|1288.8|80
1646742850000|2022-03-08 12:34:10|1290.5|1288.5|1289.8|1288|1290.5|1288.5|1289.3|1288|109
1646742860000|2022-03-08 12:34:20|1289.5|1288.3|1289.5|1288.3|1290|1288.5|1289.3|1288.3|45
1646742870000|2022-03-08 12:34:30|1289.8|1288|1289.8|1288|1289.8|1288.3|1289.5|1288|2
1646742880000|2022-03-08 12:34:40|1290.5|1288.3|1290.5|1289|1290.5|1289|1290.3|1288.3|1
1646742890000|2022-03-08 12:34:50|1290.3|1288.5|1290.3|1288.8|1290.3|1288.8|1290.3|1288.5|1
1646742900000|2022-03-08 12:35:00|1290.5|1288.5|1290.5|1288.8|1290.5|1288.8|1290.5|1288.5|1
1646742910000|2022-03-08 12:35:10|1291.3|1289.5|1290.8|1289.5|1291.3|1289.5|1290.8|1289.5|8
1646742920000|2022-03-08 12:35:20|1290.5|1288.8|1290.5|1289|1290.8|1289.3|1290.3|1288.8|9
1646742930000|2022-03-08 12:35:30|1290.3|1288.5|1290|1288.8|1290.5|1289|1290|1288.5|17
1646742940000|2022-03-08 12:35:40|||||||||7
1646742950000|2022-03-08 12:35:50|1290.8|1289.3|1290.5|1289|1290.8|1289.3|1290.5|1289|5
1646742960000|2022-03-08 12:36:00|1291|1289.3|1291|1289.3|1291|1289.8|1290.8|1289.3|2
1646742970000|2022-03-08 12:36:10|1290.3|1289|1290.3|1289|1290.3|1289|1290.3|1288.5|11
1646742980000|2022-03-08 12:36:20|1289.8|1288.3|1290.3|1289|1290.3|1289|1289.8|1288.3|20
1646742990000|2022-03-08 12:36:30|1289.8|1288.3|1289.8|1288.3|1290|1288.3|1289.8|1288.3|12
1646743000000|2022-03-08 12:36:40|1289.5||1289.5||1289.5||1289.5||0
1646743010000|2022-03-08 12:36:50|1289|1287.8|1289|1287.5|1289|1287.8|1289|1287.5|1
1646743020000|2022-03-08 12:37:00|1288.8|1287.8|1288.8|1287.3|1288.8|1287.8|1288.8|1287.3|9
1646743030000|2022-03-08 12:37:10|1288.3|1286.8|1288.3|1286.8|1288.3|1286.8|1288.3|1286.8|10
1646743040000|2022-03-08 12:37:20|1288|1287|1288|1286.5|1288|1287|1288|1286.5|7
1646743050000|2022-03-08 12:37:30|1287.8|1286.3|1287.5|1285.8|1288|1286.5|1287.5|1285.5|15
1646743060000|2022-03-08 12:37:40|1286.8|1286|1286.5|1285|1286.8|1286|1286.3|1285|20
1646743070000|2022-03-08 12:37:50|1286|1284.5|1287|1284.8|1287|1284.8|1286|1284.5|39
1646743080000|2022-03-08 12:38:00|1286.8|1284.5|1286.8|1284.8|1286.8|1284.8|1286.5|1284.5|19
1646743090000|2022-03-08 12:38:10|1287||1286.5||1287||1286.5||3
1646743100000|2022-03-08 12:38:20|1286.3|1284.5|1286.8|1284.5|1286.8|1284.5|1286|1284.5|20
1646743110000|2022-03-08 12:38:30|1286.5|1284.8|1286.5|1284.5|1286.8|1284.8|1286.3|1284.5|2
1646743120000|2022-03-08 12:38:40|1286.8|1284.8|1286.8|1285|1286.8|1285|1286.5|1284.5|2
1646743130000|2022-03-08 12:38:50|1286.5|1284.3|1285.5|1283.8|1286.8|1284.3|1285.5|1283.8|14
1646743140000|2022-03-08 12:39:00|1285|1283.5|1285|1283.8|1285|1284|1285|1283.5|1
1646743150000|2022-03-08 12:39:10|1284.8|1283|1284|1282.3|1285.3|1283.3|1284|1282|19
1646743160000|2022-03-08 12:39:20|1284.3|1282.5|1282|1280.3|1284.3|1282.5|1282|1280.3|36
1646743170000|2022-03-08 12:39:30|1282.3|1280.5|1284|1282|1284.3|1282|1282.3|1280.5|24
1646743180000|2022-03-08 12:39:40|1283.5|1281.8|1283.5|1281.5|1283.5|1282|1283.5|1281.5|14
1646743190000|2022-03-08 12:39:50||1281.8||1281.5||1281.8||1281.5|4
1646743200000|2022-03-08 12:40:00||1282||1282||1282||1282|12
1646743210000|2022-03-08 12:40:10|1284|1282.8|1285|1282.8|1285.3|1282.8|1284|1282.8|12
1646743220000|2022-03-08 12:40:20|1284.5|1282.3|1285|1283|1285.3|1283.5|1284.5|1282.3|4
1646743230000|2022-03-08 12:40:30|1285.5|1283.3|1284.5|1282.8|1286.3|1283.3|1284.5|1282.8|37
1646743240000|2022-03-08 12:40:40|1284.8|1283|1284.5|1282.3|1284.8|1283|1284.3|1282|31
1646743250000|2022-03-08 12:40:50|1284.3||1284.3||1284.5||1284.3||6
1646743260000|2022-03-08 12:41:00|1283.8|1282|1282.3|1280.3|1284.3|1282|1282.3|1280.3|60
1646743270000|2022-03-08 12:41:10|1281.8|1280|1281.5|1279.5|1282.3|1280.3|1281.5|1279|16
1646743280000|2022-03-08 12:41:20||1279.3||1279||1279.3||1279|7
1646743290000|2022-03-08 12:41:30|1281.8|1279.3|1281.5|1279.8|1281.8|1279.8|1281.5|1279.3|6
1646743300000|2022-03-08 12:41:40|1281.3|1279.3|1275|1272.5|1281.3|1279.3|1273.8|1271.8|291
1646743310000|2022-03-08 12:41:50|1275.3|1273|1276.5|1273.8|1278.8|1276.8|1275.3|1273|56
1646743320000|2022-03-08 12:42:00|1276.3|1274|1275.5|1273.8|1276.5|1274.8|1275|1273.5|21
1646743330000|2022-03-08 12:42:10|1275.3|1273.5|1273.5|1271|1275.5|1273.8|1273.5|1271|26
1646743340000|2022-03-08 12:42:20|1274.3|1271.3|1275.5|1273.5|1275.5|1273.8|1274.3|1271.3|97
1646743350000|2022-03-08 12:42:30|1275|1272.5|1275.5|1273.5|1276.5|1274.5|1275|1272.5|67
1646743360000|2022-03-08 12:42:40|1275.8|1274|1276.3|1274.3|1276.3|1274.3|1275.8|1273.5|3
1646743370000|2022-03-08 12:42:50|1276|1273.5|1276.3|1274.3|1276.3|1274.3|1275.8|1273.5|26
1646743380000|2022-03-08 12:43:00|1276.5|1274|1276.3|1274|1276.5|1274.8|1275.3|1273.5|11
1646743390000|2022-03-08 12:43:10|1276|1273.8|1276.3|1274|1276.3|1274|1276|1273.8|0
1646743400000|2022-03-08 12:43:20|1276|1273.8|1275.8|1274.3|1276|1274.3|1275.8|1273.8|3
1646743410000|2022-03-08 12:43:30|1275.5|1273.5|1275.8|1273.8|1275.8|1273.8|1275.5|1273.5|2
1646743420000|2022-03-08 12:43:40|1275.3|1273.5|1275.5|1273.5|1275.5|1273.5|1274.8|1272.8|7
1646743430000|2022-03-08 12:43:50|1275.3|1272.8|1274.5|1272.8|1275.3|1273|1274.5|1272.5|2
1646743440000|2022-03-08 12:44:00|1274.3|1273|1274.3|1272.5|1274.3|1273|1274.3|1272.5|28
1646743450000|2022-03-08 12:44:10|1274.5|1272.8|1275|1273|1275|1273|1274.5|1272.8|10
1646743460000|2022-03-08 12:44:20||1273.5||1273.3||1273.5||1273|18
1646743470000|2022-03-08 12:44:30|1275.5|1273.5|1274.5|1272.8|1275.5|1274|1274.5|1272.8|23
1646743480000|2022-03-08 12:44:40|1275.3|1273|1275.5|1273.5|1275.5|1273.5|1274.8|1273|13
1646743490000|2022-03-08 12:44:50|1276|1273.8|1276|1273.5|1276.3|1273.8|1275.5|1273.5|14
1646743500000|2022-03-08 12:45:00|1276.5|1274.5|1276.8|1274.5|1276.8|1274.5|1276.3|1274.5|6
1646743510000|2022-03-08 12:45:10|1276.3||1276.8||1276.8||1276.3||2
1646743520000|2022-03-08 12:45:20|1277.5|1275.3|1277.8|1275.8|1278|1275.8|1277.5|1275.3|18
1646743530000|2022-03-08 12:45:30|1278|1276|1278|1276|1278.3|1276|1277.8|1276|7
1646743540000|2022-03-08 12:45:40|1277.8|1275.8|1277.8|1275.8|1278.3|1276.5|1277.5|1275.8|3
1646743550000|2022-03-08 12:45:50|1278|1276|1278.5|1276.3|1278.5|1276.8|1277.5|1275.8|22
1646743560000|2022-03-08 12:46:00|1278.3|1276.5|1278.5|1276.8|1278.5|1276.8|1278.3|1276.3|4
1646743570000|2022-03-08 12:46:10|1278.8|1277|1280.3|1278.3|1280.3|1278.3|1278.5|1277|22
1646743580000|2022-03-08 12:46:20|1280|1278.5|1281.5|1279.5|1281.5|1279.5|1280|1278.3|14
1646743590000|2022-03-08 12:46:30|1281.3|1279.3|1281.3|1279.8|1281.5|1279.8|1280.8|1279.3|10
1646743600000|2022-03-08 12:46:40|1281|1279.5|1281|1279.5|1281.3|1279.8|1280.8|1279.5|3
1646743610000|2022-03-08 12:46:50|1280.5|1279.3|1281|1279.5|1281|1279.8|1280.5|1279.3|13
1646743620000|2022-03-08 12:47:00|1280.8|1279.3|1280.8|1279|1281|1279.3|1280.3|1279|19
1646743630000|2022-03-08 12:47:10|1280.3|1278.8|1280.3|1279|1280.3|1279|1280.3|1278.8|9
1646743640000|2022-03-08 12:47:20|1280.5|1278.8|1280.3|1278.8|1280.5|1278.8|1280.3|1278.8|6
1646743650000|2022-03-08 12:47:30|1280|1278.5|1279.8|1278|1280|1278.5|1279.8|1278|7
1646743660000|2022-03-08 12:47:40|1280.3|1278.3|1279.5|1278|1280.3|1278.3|1279.5|1278|23
1646743670000|2022-03-08 12:47:50|1279.3|1277.3|1278.5|1277.3|1279.3|1277.3|1278.5|1277.3|28
1646743680000|2022-03-08 12:48:00|1279|1276.3|1277.8|1276.3|1279|1276.3|1277.8|1276.3|26
1646743690000|2022-03-08 12:48:10||1276||1276||1276.3||1276|3
1646743700000|2022-03-08 12:48:20|1277.5||1277.8||1277.8||1277.5||1
1646743710000|2022-03-08 12:48:30|1277.3|1275.8|1276.8|1275|1277.5|1276|1276.5|1275|24
1646743720000|2022-03-08 12:48:40|1276.5|1275.3|1276.8|1275.3|1277|1275.3|1276.5|1275.3|1
1646743730000|2022-03-08 12:48:50|1277|1275|1276.3|1275|1277|1275|1276.3|1275|5
1646743740000|2022-03-08 12:49:00|1276.5||1276.5||1276.5||1276.3||2
1646743750000|2022-03-08 12:49:10|1276.8||1276.8||1276.8||1276.8||13
1646743760000|2022-03-08 12:49:20|1277.3|1275.3|1277.5|1276|1277.5|1276|1277.3|1275.3|13
1646743770000|2022-03-08 12:49:30|1277.8|1276.3|1277.8|1276.3|1277.8|1276.3|1277.8|1276|4
1646743780000|2022-03-08 12:49:40|1278|1276.5|1278.5|1276.8|1278.5|1276.8|1278|1276.3|22
1646743790000|2022-03-08 12:49:50|1278.8|1277|1278.8|1277.3|1279|1277.3|1278.8|1277|5
1646743800000|2022-03-08 12:50:00|1279|1277|1278.8|1277|1279|1277|1278.5|1277|31
1646743810000|2022-03-08 12:50:10|1279.8|1278|1279.3|1278|1279.8|1278|1279.3|1278|12
1646743820000|2022-03-08 12:50:20|1279.5|1277|1278.8|1276.8|1279.5|1277|1278.8|1276.8|5
1646743830000|2022-03-08 12:50:30|1278.5|1277|1278.5|1277|1278.5|1277|1278.5|1277|0
1646743840000|2022-03-08 12:50:40|1278.3|1276.8|1278.3|1276.8|1278.8|1277|1278.3|1276.8|9
1646743850000|2022-03-08 12:50:50|1278|1277.5|1278.8|1277.5|1279.3|1277.5|1278|1277.5|14
1646743860000|2022-03-08 12:51:00|1279|1277.8|1279.3|1277.8|1279.3|1277.8|1278.8|1277.8|28
1646743870000|2022-03-08 12:51:10|1279|1277.5|1281.5|1279|1281.5|1279.3|1279|1277.5|57
1646743880000|2022-03-08 12:51:20|1281.3|1279.3|1281|1279|1281.3|1279.5|1281|1279|20
1646743890000|2022-03-08 12:51:30|1281.3|1279.3|1281.3|1279.3|1281.3|1279.3|1281|1279|3
1646743900000|2022-03-08 12:51:40|1281|1279.5|1281.3|1279.5|1281.5|1279.5|1281|1279.3|3
1646743910000|2022-03-08 12:51:50|1281.5|1279.3|1280.8|1279.3|1281.5|1279.3|1280.8|1279.3|12
1646743920000|2022-03-08 12:52:00|||||||||1
1646743930000|2022-03-08 12:52:10|1281|1279|1280.3|1279|1281|1279|1280.3|1279|9
1646743940000|2022-03-08 12:52:20|1280.5|1278.3|1280|1278.5|1280.5|1278.5|1280|1278.3|5
1646743950000|2022-03-08 12:52:30|1280.3|1278.3|1279.8|1278.3|1280.3|1278.3|1279.8|1278.3|2
1646743960000|2022-03-08 12:52:40|1279.5|1277.8|1279.3|1277.8|1279.5|1277.8|1279.3|1277.8|7
1646743970000|2022-03-08 12:52:50|1279|1277.5|1279|1277.5|1279|1277.5|1279|1277.5|1
1646743980000|2022-03-08 12:53:00|1279.3|1278|1279.3|1277.5|1279.3|1278|1279|1277.5|5
1646743990000|2022-03-08 12:53:10|1279.8|1277.8|1280|1278|1280|1278|1279.8|1277.8|7
1646744000000|2022-03-08 12:53:20|1280.8|1279|1281.3|1279|1282|1279.3|1280.5|1279|33
1646744010000|2022-03-08 12:53:30|1281||1281.3||1281.3||1281||2
1646744020000|2022-03-08 12:53:40|1282|1279.3|1282|1279.5|1282|1279.5|1282|1279|2
1646744030000|2022-03-08 12:53:50|1282.3|1279.8|1282.3|1280|1282.3|1280|1282.3|1279.8|11
1646744040000|2022-03-08 12:54:00|1282.8|1280.5|1282.8|1280.5|1282.8|1280.8|1282.8|1280.5|0
1646744050000|2022-03-08 12:54:10|1283.3|1281|1283.3|1280.8|1283.3|1281|1283.3|1280.8|8
1646744060000|2022-03-08 12:54:20|1282.5||1282.5||1282.5||1282.5||2
1646744070000|2022-03-08 12:54:30|1283.8|1281.3|1284.3|1282.3|1284.3|1282.3|1283.8|1281.3|4
1646744080000|2022-03-08 12:54:40|1283.8|1281.8|1283.8|1281.8|1283.8|1281.8|1283.8|1281.8|4
1646744090000|2022-03-08 12:54:50|1284||1283.8||1284||1283.8||2
1646744100000|2022-03-08 12:55:00|1283.5||1283.5||1283.8||1283.5||3
1646744110000|2022-03-08 12:55:10|1283.3||1283.5||1283.8||1283.3||1
1646744120000|2022-03-08 12:55:20|1283.8||1284.3||1284.3||1283.8||0
1646744130000|2022-03-08 12:55:30|1283.5||1283.5||1283.5||1283.5||0
1646744150000|2022-03-08 12:55:50|1284.3|1282.5|1285.3|1283.3|1285.5|1283.3|1284.3|1282.5|9
1646744160000|2022-03-08 12:56:00|1285||1285||1285||1285||1
1646744180000|2022-03-08 12:56:20||1283.5||1283.3||1283.5||1283.3|3
1646744190000|2022-03-08 12:56:30|1284.5|1283.5|1284.5|1283.3|1284.5|1283.5|1284.5|1283.3|3
1646744200000|2022-03-08 12:56:40|1284.3|1282.8|1283.8|1281.8|1284.3|1282.8|1283.5|1281.8|42
1646744210000|2022-03-08 12:56:50|1283.5||1283.8||1283.8||1283.5||1
1646744220000|2022-03-08 12:57:00|1283.5||1283.5||1283.8||1283.5||1
1646744230000|2022-03-08 12:57:10|1283.8|1282|1284|1282|1284.3|1282.3|1283.5|1282|1
1646744240000|2022-03-08 12:57:20|1283.8|1282.3|1285|1283|1285|1283|1283.8|1282.3|1
1646744250000|2022-03-08 12:57:30|1284.8|1282.8|1284.5|1282.8|1285.3|1282.8|1284.3|1282.8|3
1646744260000|2022-03-08 12:57:40|1284.3||1284.3||1284.5||1284.3||2
1646744270000|2022-03-08 12:57:50|1284|1281.8|1284|1282|1284|1282.3|1283.5|1281.8|70
1646744280000|2022-03-08 12:58:00|1284.5|1282.3|1285|1283.3|1285|1283.3|1284|1282.3|66
1646744290000|2022-03-08 12:58:10|1284.8|1283.5|1285|1283.5|1285.5|1283.8|1284.5|1283.5|11
1646744300000|2022-03-08 12:58:20|1285.3|1284|1285.8|1284|1286|1284|1285|1284|7
1646744310000|2022-03-08 12:58:30|1285.5|1283.8|1285.3|1283.5|1285.8|1283.8|1285.3|1283.5|4
1646744320000|2022-03-08 12:58:40|1285|1282.8|1285|1283.3|1285|1283.3|1284.8|1282.8|2
1646744330000|2022-03-08 12:58:50|1284.8|1283|1284.5|1283|1284.8|1283.3|1284.5|1283|3
1646744340000|2022-03-08 12:59:00|1283.5|1282.8|1283.3|1281.3|1283.5|1282.8|1283.3|1281.3|5
1646744350000|2022-03-08 12:59:10|1283.5||1283.3||1283.5||1283.3||2
1646744360000|2022-03-08 12:59:20||1281.5||1281.3||1281.5||1281.3|1
1646744370000|2022-03-08 12:59:30|1283.5|1280.5|1283|1281|1283.5|1281|1282.8|1280.5|8
1646744380000|2022-03-08 12:59:40|1282.8||1283||1283||1282.8||0
1646744390000|2022-03-08 12:59:50|1283.3|1281.5|1283.3|1281.5|1283.3|1281.5|1283.3|1281.5|0
1646744400000|2022-03-08 13:00:00|1282.5|1280.8|1281.8|1280.5|1282.5|1280.8|1281.8|1280|42
1646744410000|2022-03-08 13:00:10|1282|1280.3|1281.8|1280.3|1282.3|1280.3|1281.8|1280.3|5
1646744420000|2022-03-08 13:00:20|1282|1280|1281.5|1279.8|1282|1280|1281.3|1279.8|36
1646744430000|2022-03-08 13:00:30|1281.3|1280|1281.5|1280|1281.5|1280|1281|1279.5|5
1646744440000|2022-03-08 13:00:40|1281.3|1279.8|1281|1279.5|1281.3|1279.8|1280.8|1279.5|32
1646744450000|2022-03-08 13:00:50|1280.8|1278.5|1280.5|1278.5|1281.3|1278.5|1280.5|1278.5|32
1646744460000|2022-03-08 13:01:00|1280|1277.8|1279.8|1277.8|1280|1278.5|1279.5|1277.5|13
1646744470000|2022-03-08 13:01:10|1280|1277.5|1280|1278.5|1280.3|1278.5|1279.5|1277.5|7
1646744480000|2022-03-08 13:01:20|1280.3|1278.8|1280.5|1279|1280.8|1279|1280.3|1278.8|6
1646744490000|2022-03-08 13:01:30|1281|1279.3|1282.8|1280.5|1282.8|1280.5|1281|1279.3|4
1646744500000|2022-03-08 13:01:40|1283|1281|1283.5|1281.3|1283.5|1281.3|1283|1281|6
1646744510000|2022-03-08 13:01:50||1281.5||1281.8||1281.8||1281.5|0
1646744520000|2022-03-08 13:02:00|1284.3|1282|1285.5|1283.5|1285.5|1283.5|1284.3|1282|17
1646744530000|2022-03-08 13:02:10|1286.5|1283.8|1286|1284.3|1286.5|1284.3|1286|1283.8|4
1646744540000|2022-03-08 13:02:20|1285.3|1284|1285.3|1283.3|1285.3|1284.5|1285.3|1283.3|23
1646744550000|2022-03-08 13:02:30||1283.5||1283.5||1283.5||1283.5|0
1646744560000|2022-03-08 13:02:40|1285.5|1284.3|1286.5|1284.5|1286.5|1284.5|1285.5|1284.3|11
1646744570000|2022-03-08 13:02:50|1287.3|1285.8|1288.3|1286.3|1288.3|1286.3|1287.3|1285.8|28
1646744580000|2022-03-08 13:03:00|1287.8|1285.8|1288.8|1286.5|1288.8|1286.5|1287.5|1285.8|11
1646744590000|2022-03-08 13:03:10|1289|1287|1289|1287.5|1289|1287.5|1289|1287|2
1646744600000|2022-03-08 13:03:20|1288.5|1287|1289|1287|1289|1287|1288.5|1287|1
1646744610000|2022-03-08 13:03:30|1288.8|1286.5|1289.3|1287.8|1289.8|1288|1288.3|1286.5|57
1646744620000|2022-03-08 13:03:40|1289|1287.5|1288.8|1286.5|1289|1287.5|1288.8|1286.5|15
1646744630000|2022-03-08 13:03:50|1288.5||1288.3||1288.5||1288.3||0
1646744640000|2022-03-08 13:04:00|1288.8|1286.8|1288.8|1286.5|1288.8|1286.8|1288.5|1286.5|0
1646744650000|2022-03-08 13:04:10|1288.5|1286.8|1289.8|1287.8|1289.8|1287.8|1288.5|1286.5|1
1646744660000|2022-03-08 13:04:20|1290|1288|1290.3|1288.5|1290.8|1288.8|1290|1288|6
1646744670000|2022-03-08 13:04:30|1290.5|1288|1290|1288.3|1290.5|1288.3|1289.8|1288|14
1646744680000|2022-03-08 13:04:40|1289.5|1287.5|1289.5|1287.5|1290|1287.5|1289.5|1287.5|0
1646744690000|2022-03-08 13:04:50|1289|1287.8|1289.5|1287.5|1289.8|1287.8|1289|1287.5|7
1646744700000|2022-03-08 13:05:00|1289.8|1287.8|1291.3|1289.5|1291.3|1289.5|1289.8|1287.8|0
1646744710000|2022-03-08 13:05:10|1291.5|1290|1292|1290|1292|1290.3|1291.5|1290|5
1646744720000|2022-03-08 13:05:20|1292.8|1290.3|1292.8|1291|1293|1291.3|1292.8|1290.3|16
1646744730000|2022-03-08 13:05:30|1292.3|1290.8|1292|1290.5|1292.3|1290.8|1292|1290.5|9
1646744740000|2022-03-08 13:05:40|1291.8|1290.3|1291.8|1290|1291.8|1290.3|1291.8|1290|12
1646744750000|2022-03-08 13:05:50|1291.5|1290.3|1292.8|1290.5|1293.5|1291.5|1291.5|1290.3|48
1646744760000|2022-03-08 13:06:00|1292.3|1290|1292.8|1290.8|1293|1290.8|1291.5|1289.5|82
1646744770000|2022-03-08 13:06:10|1293.3|1291|1294|1292|1294|1292|1293.3|1291|2
1646744780000|2022-03-08 13:06:20|1293.8|1292.5|1293.5|1291.8|1295|1293|1293.5|1291.8|4
1646744790000|2022-03-08 13:06:30|1294|1292|1295|1293.5|1295|1293.5|1293.5|1292|10
1646744800000|2022-03-08 13:06:40|1295.3|1293.8|1295.3|1293.3|1296.3|1294.3|1295.3|1293|10
1646744810000|2022-03-08 13:06:50|1295.5|1293.5|1295|1293|1295.5|1293.8|1294.8|1293|3
1646744820000|2022-03-08 13:07:00|1294.8|1292.5|1296.3|1294.3|1296.3|1294.3|1294.8|1292.5|14
1646744830000|2022-03-08 13:07:10|1296||1296||1296.3||1296||16
1646744840000|2022-03-08 13:07:20|1295.8|1294|1295|1293.3|1295.8|1294|1295|1293.3|7
1646744850000|2022-03-08 13:07:30|1294.8|1293|1294.5|1292.8|1295|1293|1294.5|1292.8|8
1646744860000|2022-03-08 13:07:40|1295.3|1293.3|1295.5|1293.5|1295.5|1293.5|1295|1293.3|2
1646744870000|2022-03-08 13:07:50|1295.3||1295.3||1295.5||1295.3||2
1646744880000|2022-03-08 13:08:00|1295|1293.3|1295|1293.5|1295|1293.5|1295|1293.3|7
1646744890000|2022-03-08 13:08:10||1293.3||1293.5||1293.5||1293.3|3
1646744900000|2022-03-08 13:08:20|1295.5||1295.3||1295.5||1295.3||1
1646744910000|2022-03-08 13:08:30|1295|1293|1294.8|1293.3|1295|1293.3|1294.5|1293|15
1646744920000|2022-03-08 13:08:40|1295|1293.5|1296.5|1294.3|1296.5|1294.5|1295|1293.5|27
1646744930000|2022-03-08 13:08:50|1297|1294.5|1296.8|1295|1297.3|1295.3|1296.8|1294.5|6
1646744940000|2022-03-08 13:09:00|1296.3|1294.5|1296.5|1294.5|1296.5|1294.8|1295.5|1294.3|8
1646744950000|2022-03-08 13:09:10|1296.3|1294.8|1296.8|1295.5|1297|1295.5|1296|1294.5|6
1646744960000|2022-03-08 13:09:20|1297|1295|1296.8|1295.3|1297.3|1295.5|1296.8|1295|12
1646744970000|2022-03-08 13:09:30|1296.5|1295.5|1297.3|1295.8|1297.8|1296|1296.5|1295.3|6
1646744980000|2022-03-08 13:09:40|1297.5|1295.5|1297|1295.5|1297.5|1295.5|1296.8|1295.3|8
1646744990000|2022-03-08 13:09:50|1296.8|1295.3|1297.3|1296|1297.8|1296|1296.5|1295.3|4
1646745000000|2022-03-08 13:10:00|1297|1295.8|1296.3|1295|1297|1295.8|1296.3|1295|40
1646745010000|2022-03-08 13:10:10|1296|1294.8|1295|1293|1296|1294.8|1294.8|1293|38
1646745020000|2022-03-08 13:10:20|1295.3|1293.3|1295.3|1293.5|1295.5|1293.8|1295|1293.3|0
1646745030000|2022-03-08 13:10:30|1295.5|1293.8|1301|1299|1301|1299|1295.3|1293.8|55
1646745040000|2022-03-08 13:10:40|1300.5|1298.8|1301.5|1299.8|1302.3|1300.5|1300.5|1298.8|53
1646745050000|2022-03-08 13:10:50|1301.3|1300|1300|1298.3|1303.5|1301.5|1300|1298.3|96
1646745060000|2022-03-08 13:11:00|1298.8|1297.3|1297.3|1295.5|1299.5|1297.5|1296.8|1294.8|52
1646745070000|2022-03-08 13:11:10|1297.8|1296|1297.8|1295.8|1298.8|1296.8|1297.3|1295.3|23
1646745080000|2022-03-08 13:11:20|1298|1296|1301|1299.3|1301|1299.3|1298|1296|11
1646745090000|2022-03-08 13:11:30|1300.8|1299|1302.8|1300.8|1303.5|1301.5|1300.8|1299|21
1646745100000|2022-03-08 13:11:40|1302.5|1300.5|1304|1302|1304|1302|1302.5|1300.5|11
1646745110000|2022-03-08 13:11:50|1303.8|1301.8|1301.8|1300|1303.8|1302|1301.8|1299.8|14
1646745120000|2022-03-08 13:12:00|1302.8|1300.3|1303.8|1302.3|1303.8|1302.3|1302.8|1299.8|17
1646745130000|2022-03-08 13:12:10|1304.3|1302.5|1301|1299.3|1304.8|1303.3|1301|1299|42
1646745140000|2022-03-08 13:12:20|1301.3|1299.5|1302|1300.3|1303.8|1301.3|1301.3|1299|65
1646745150000|2022-03-08 13:12:30|1301.8|1299.8|1303|1300.5|1303|1300.8|1301.8|1299.8|33
1646745160000|2022-03-08 13:12:40|1302.3|1300.8|1301|1299.3|1302.3|1300.8|1300.5|1298.5|47
1646745170000|2022-03-08 13:12:50|1301.5|1299.8|1304.3|1302.5|1304.3|1302.5|1301.5|1299.8|13
1646745180000|2022-03-08 13:13:00|1304.5|1303|1305|1303|1305.5|1303.3|1304.3|1302.8|10
1646745190000|2022-03-08 13:13:10|1305.5|1303.3|1305.8|1304.3|1305.8|1304.3|1305.3|1303|78
1646745200000|2022-03-08 13:13:20|1306|1304|1307.5|1306.3|1307.5|1306.3|1306|1304|31
1646745210000|2022-03-08 13:13:30|1307.3|1305.3|1306.3|1304.5|1307.3|1305.5|1306.3|1304.5|25
1646745220000|2022-03-08 13:13:40|1305.3|1303.3|1307|1305.3|1307|1305.3|1305.3|1303.3|19
1646745230000|2022-03-08 13:13:50||1305||1305.5||1305.5||1305|2
1646745240000|2022-03-08 13:14:00|1306.8||1307.5||1307.5||1306.8||68
1646745250000|2022-03-08 13:14:10|1307.3|1304.8|1308.5|1307|1308.5|1307.3|1306.5|1304.8|63
1646745260000|2022-03-08 13:14:20||1307.3||1306.8||1307.3||1306.5|65
1646745270000|2022-03-08 13:14:30|1308.8|1307|1309.3|1307.5|1309.3|1307.5|1308.8|1306.8|63
1646745280000|2022-03-08 13:14:40|1309.5|1308|1310.5|1308.8|1310.5|1308.8|1309.5|1308|84
1646745290000|2022-03-08 13:14:50||1309||1309||1309.3||1308.8|70
1646745300000|2022-03-08 13:15:00|1311.3|1309.3|1313.3|1311.3|1313.3|1311.5|1311.3|1309|26
1646745310000|2022-03-08 13:15:10|1313|1311.5|1313.3|1311.8|1313.3|1311.8|1313|1311.5|7
1646745320000|2022-03-08 13:15:20|1314|1311.5|1315.3|1313.8|1315.3|1313.8|1314|1311.5|8
1646745330000|2022-03-08 13:15:30|1316|1314.5|1318.3|1316.8|1318.3|1316.8|1316|1314.5|20
1646745340000|2022-03-08 13:15:40|1318.5|1316.5|1319.3|1317.5|1319.3|1317.5|1318.3|1316.5|21
1646745350000|2022-03-08 13:15:50|1319.5|1318.5|1321.5|1319.8|1322.3|1320.3|1319.5|1318.5|80
1646745360000|2022-03-08 13:16:00|1321.8|1319.5|1323.5|1321.5|1323.5|1321.8|1321.8|1319.5|57
1646745370000|2022-03-08 13:16:10|1323.8|1321.3|1325.5|1323.5|1325.5|1323.5|1323.8|1321.3|41
1646745380000|2022-03-08 13:16:20|1325.3|1323.3|1321.5|1319.5|1326.3|1323.8|1321.5|1319.5|154
1646745390000|2022-03-08 13:16:30|1321|1318.8|1320|1318|1321|1318.8|1318.5|1316.5|38
1646745400000|2022-03-08 13:16:40|1320.5|1318.3|1321.8|1319.8|1321.8|1320|1320.3|1318.3|33
1646745410000|2022-03-08 13:16:50|1320.5|1319.3|1320|1317.8|1320.5|1319.3|1320|1317.8|17
1646745420000|2022-03-08 13:17:00|1319.3|1317.3|1318.8|1316.8|1319.3|1317.3|1318.5|1316.8|38
1646745430000|2022-03-08 13:17:10|1318.5|1317.8|1320.5|1318.5|1320.5|1318.5|1318.5|1317.8|15
1646745440000|2022-03-08 13:17:20|1321|1319|1322|1320.3|1322|1320.3|1321|1319|7
1646745450000|2022-03-08 13:17:30|1322.3|1320|1320.3|1318.5|1322.3|1320.3|1320.3|1318.5|10
1646745460000|2022-03-08 13:17:40|1320.8|1318.8|1320|1317.8|1321.3|1319.5|1320|1317.8|24
1646745470000|2022-03-08 13:17:50|1319.8|1317.5|1319.3|1317.5|1319.8|1317.8|1319.3|1317|6
1646745480000|2022-03-08 13:18:00|1320|1317.3|1323.3|1321|1323.3|1321|1320|1317.3|68
1646745490000|2022-03-08 13:18:10|1323.8|1321.5|1325.3|1323.5|1325.3|1323.5|1323.5|1321.5|12
1646745500000|2022-03-08 13:18:20|1325|1323.3|1321|1319.3|1325.3|1323.5|1321|1319.3|121
1646745510000|2022-03-08 13:18:30|1320.8|1319|1320.5|1318.8|1321.5|1319.3|1320.5|1318.5|28
1646745520000|2022-03-08 13:18:40|1321|1319|1322.8|1320.5|1322.8|1320.5|1321|1319|10
1646745530000|2022-03-08 13:18:50|1323|1321|1324.3|1322.3|1324.5|1322.3|1323|1321|5
1646745540000|2022-03-08 13:19:00|1326|1324.3|1326.3|1324.5|1326.5|1324.8|1325.5|1323.3|54
1646745550000|2022-03-08 13:19:10|1326|1324.8|1328.3|1326|1328.5|1326|1326|1324.5|61
1646745560000|2022-03-08 13:19:20|1328|1327|1328.3|1326.5|1330|1328.3|1328|1326.5|10
1646745570000|2022-03-08 13:19:30|1328|1326.3|1329.8|1327.5|1329.8|1327.5|1328|1326|54
1646745580000|2022-03-08 13:19:40|1330|1327.8|1330|1327.8|1330|1328|1330|1327.5|8
1646745590000|2022-03-08 13:19:50|1330.5|1328|1330.5|1328.8|1330.5|1328.8|1330.5|1327.5|13
1646745600000|2022-03-08 13:20:00|1330.3|1328.5|1330.5|1328.8|1330.5|1328.8|1330.3|1328.5|20
1646745610000|2022-03-08 13:20:10|1331|1329|1332.3|1330.3|1332.3|1330.3|1330.8|1329|53
1646745620000|2022-03-08 13:20:20|1332.5|1330.5|1335.3|1333|1335.5|1333.3|1332.5|1330.5|14
1646745630000|2022-03-08 13:20:30|1335|1333.3|1332.3|1330.3|1335.3|1333.3|1332.3|1330.3|17
1646745640000|2022-03-08 13:20:40|1331.8|1330|1330.3|1328.8|1331.8|1330|1329.5|1327.5|126
1646745650000|2022-03-08 13:20:50|1330|1329|1330.5|1329|1330.5|1329|1329.8|1328.3|14
1646745660000|2022-03-08 13:21:00|1330.8|1329.3|1330.5|1328.5|1331.3|1329.5|1330.5|1328.5|24
1646745670000|2022-03-08 13:21:10|1330|1328|1328|1326.3|1330|1328|1327.5|1325.8|40
1646745680000|2022-03-08 13:21:20|1327.8|1326|1327.8|1326|1327.8|1326|1327.8|1325.8|6
1646745690000|2022-03-08 13:21:30||1325.8||1326||1326||1325.8|8
1646745700000|2022-03-08 13:21:40|||||||||2
1646745710000|2022-03-08 13:21:50|1328.3|1326.5|1329|1327.5|1329|1327.5|1328.3|1326.5|30
1646745720000|2022-03-08 13:22:00|1327.5|1326|1327.5|1326|1327.5|1326.3|1327.5|1326|61
1646745730000|2022-03-08 13:22:10|1327.3|1325.8|1326.3|1324.3|1327.3|1325.8|1326|1324.3|40
1646745740000|2022-03-08 13:22:20|1326|1324.8|1325.5|1323.8|1326|1324.8|1325.5|1323.8|17
1646745750000|2022-03-08 13:22:30|1325.3|1323.5|1325.3|1323.5|1325.3|1323.8|1325.3|1322.8|5
1646745760000|2022-03-08 13:22:40|1325.8|1323.8|1325|1322.8|1325.8|1324|1325|1322.8|8
1646745770000|2022-03-08 13:22:50|1324.3|1322.5|1322.5|1320.3|1324.3|1322.8|1321.5|1319.5|13
1646745780000|2022-03-08 13:23:00|1322.3|1320.5|1321.5|1319.5|1322.5|1320.5|1321.5|1319.5|4
1646745790000|2022-03-08 13:23:10|1321|1318.5|1320|1318|1321|1318.5|1320|1317.8|5
1646745800000|2022-03-08 13:23:20|1319|1317|1317|1315.3|1319|1317|1317|1315|6
1646745810000|2022-03-08 13:23:30|1317.5|1315|1317.3|1315.3|1317.5|1315.5|1316.8|1314.5|45
1646745820000|2022-03-08 13:23:40|1317.5|1315|1317|1315|1317.5|1315.3|1316.5|1314|11
1646745830000|2022-03-08 13:23:50|1317.3|1314.8|1318.3|1316.5|1318.5|1316.5|1317.3|1314.8|13
1646745840000|2022-03-08 13:24:00|1318|1316.3|1318.3|1316.5|1318.8|1317|1318|1316.3|17
1646745850000|2022-03-08 13:24:10|1318.5|1316.8|1319.8|1318|1319.8|1318|1318|1316.5|10
1646745860000|2022-03-08 13:24:20|1320|1318.3|1319.8|1318|1320.5|1318.8|1319.8|1317.8|31
1646745870000|2022-03-08 13:24:30|1320|1318.3|1320.5|1318.3|1321|1319.5|1320|1318.3|21
1646745880000|2022-03-08 13:24:40|1321|1318.5|1321|1319.3|1321|1319.3|1321|1318.5|2
1646745890000|2022-03-08 13:24:50|1320.5|1318.8|1319.5|1318|1320.5|1319|1319|1317.5|16
1646745900000|2022-03-08 13:25:00|1320|1317.8|1320.8|1319|1321.3|1319|1320|1317.8|14
1646745910000|2022-03-08 13:25:10|1320.3|1318.8|1321.3|1319.8|1321.3|1319.8|1320.3|1318.8|5
1646745920000|2022-03-08 13:25:20|1321|1319.5|1322|1320.5|1322.3|1320.5|1321|1319.5|26
1646745930000|2022-03-08 13:25:30|1321.8|1320.8|1322.8|1320.8|1323.3|1321.5|1321.8|1320.8|35
1646745940000|2022-03-08 13:25:40|1323|1321|1321.8|1319.8|1323|1321|1321.3|1319.3|29
1646745950000|2022-03-08 13:25:50|1322|1321.3|1322.8|1321|1323|1321.3|1322|1320.3|12
1646745960000|2022-03-08 13:26:00|1322.5|1320.8|1322.3|1320|1322.5|1320.8|1322.3|1319.8|19
1646745970000|2022-03-08 13:26:10|1322.5|1320.5|1323|1321|1323|1321|1322.3|1320.5|48
1646745980000|2022-03-08 13:26:20|1322.8|1320.5|1322.3|1320.5|1323|1320.5|1322.3|1320.5|42
1646745990000|2022-03-08 13:26:30|1321.8|1319.5|1321.8|1320.3|1321.8|1320.3|1321.8|1319.5|7
1646746000000|2022-03-08 13:26:40|1322.8|1320|1322.5|1320.8|1322.8|1321|1322.5|1320|8
1646746010000|2022-03-08 13:26:50|1323.8|1321|1325|1323.3|1325.3|1323.5|1323.8|1321|18
1646746020000|2022-03-08 13:27:00|1325.3|1323.5|1325.5|1323.8|1325.5|1323.8|1325.3|1323.5|7
1646746030000|2022-03-08 13:27:10|1326.5|1324|1327.5|1326|1327.5|1326|1326.3|1324|12
1646746040000|2022-03-08 13:27:20|1327|1326.3|1326.5|1325|1327|1326.3|1326.5|1324.8|25
1646746050000|2022-03-08 13:27:30|1325.8|1323.5|1324.3|1322|1325.8|1324|1324.3|1321.8|48
1646746060000|2022-03-08 13:27:40|1324.5|1321.8|1322.3|1320.5|1324.5|1322.8|1322.3|1320.5|16
1646746070000|2022-03-08 13:27:50|1321.5|1319.8|1326.5|1323.8|1326.5|1323.8|1318.3|1316.5|355
1646746080000|2022-03-08 13:28:00|1326|1324.3|1327.5|1325.5|1327.5|1326.3|1326|1324.3|16
1646746090000|2022-03-08 13:28:10|1327.3|1325|1326.3|1324|1327.3|1325|1326.3|1324|15
1646746100000|2022-03-08 13:28:20|1326.8|1324.3|1327.3|1325.5|1327.5|1326|1326.8|1324.3|4
1646746110000|2022-03-08 13:28:30|1327.5|1325.3|1327.5|1325.8|1327.5|1325.8|1327|1325.3|2
1646746120000|2022-03-08 13:28:40||1326||1325.5||1326.3||1325.5|4
1646746130000|2022-03-08 13:28:50||1325.8||1326||1326.3||1325.5|10
1646746140000|2022-03-08 13:29:00|1327.3|1325.8|1327|1325|1327.3|1325.8|1327|1325|14
1646746150000|2022-03-08 13:29:10|1327.3|1325.3|1327.3|1325.8|1327.3|1325.8|1327.3|1325|6
1646746160000|2022-03-08 13:29:20|1327|1325.5|1325.5|1323.5|1327|1326|1325.5|1323.5|8
1646746170000|2022-03-08 13:29:30||1323.8||1323.8||1323.8||1323.8|2
1646746180000|2022-03-08 13:29:40|1324.8|1323.5|1324.5|1322.8|1325.3|1323.5|1324.5|1322.5|18
1646746190000|2022-03-08 13:29:50|1324.8|1322.3|1324.5|1322.5|1324.8|1322.5|1323.5|1321.8|10
1646746200000|2022-03-08 13:30:00|1324.3|1322.8|1323.8|1321.5|1324.3|1322.8|1323.8|1321.5|2
1646746210000|2022-03-08 13:30:10|1323.3|1321|1322.3|1320|1323.3|1321|1322.3|1320|7
1646746220000|2022-03-08 13:30:20|1321.3|1319.5|1321|1319|1321.3|1319.5|1321|1318.5|9
1646746230000|2022-03-08 13:30:30|1321.5|1319.3|1321.5|1319.5|1321.5|1319.5|1321.5|1318.8|7
1646746240000|2022-03-08 13:30:40|1322|1319.3|1320.5|1319.3|1322|1319.3|1320.5|1318.5|19
1646746250000|2022-03-08 13:30:50|1320.3|1318.5|1320.3|1318.8|1320.3|1319|1320.3|1318.5|15
1646746260000|2022-03-08 13:31:00|1320|1318.5|1319.5|1318|1320|1318.8|1319.5|1317.8|2
1646746270000|2022-03-08 13:31:10|1319.3|1317.5|1320.5|1318.8|1320.5|1319|1319.3|1317.5|3
1646746280000|2022-03-08 13:31:20|1322.5|1319|1323|1321.3|1323|1321.3|1322.5|1319|19
1646746290000|2022-03-08 13:31:30|1323.5|1321.8|1323.3|1321.3|1323.5|1321.8|1323.3|1321.3|10
1646746300000|2022-03-08 13:31:40|1323.5|1321.5|1323.5|1321.8|1323.5|1322|1323.5|1321.5|7
1646746310000|2022-03-08 13:31:50|1323.8|1322|1323.8|1321.5|1324|1322.5|1323.5|1321.5|13
1646746320000|2022-03-08 13:32:00|1324|1321.8|1325|1323|1325|1323|1323.5|1321.5|6
1646746330000|2022-03-08 13:32:10|1324.5|1323.3|1324|1322|1324.5|1323.3|1324|1321.8|5
1646746340000|2022-03-08 13:32:20|1322.8|1321.8|1322.8|1320.8|1322.8|1321.8|1322.8|1320.8|8
1646746350000|2022-03-08 13:32:30|1322.5|1321|1324|1321.8|1324|1321.8|1322.5|1320.5|3
1646746360000|2022-03-08 13:32:40|1325|1322.3|1324.5|1322.8|1325|1322.8|1324.3|1322|32
1646746370000|2022-03-08 13:32:50|1324.8|1322.5|1325|1322.8|1325|1322.8|1324|1322|32
1646746380000|2022-03-08 13:33:00|1325.5|1322.5|1324.5|1322.5|1325.5|1322.5|1324.3|1322.5|18
1646746390000|2022-03-08 13:33:10|1325|1322.8|1327.3|1325.3|1327.5|1325.3|1325|1322.8|40
1646746400000|2022-03-08 13:33:20|1326.8|1324.8|1326.8|1325|1327.3|1325.5|1326.8|1324.8|8
1646746410000|2022-03-08 13:33:30|1327|1324.8|1327|1325|1327|1325|1327|1324.8|4
1646746420000|2022-03-08 13:33:40|1326.8|1325.3|1327|1324.8|1327.5|1325.5|1326.8|1324.5|8
1646746430000|2022-03-08 13:33:50|1326.8|1324.5|1325|1323|1326.8|1324.5|1324.8|1322.3|59
1646746440000|2022-03-08 13:34:00|1324.8|1322.8|1326.5|1324.8|1326.8|1324.8|1324.8|1322.8|31
1646746450000|2022-03-08 13:34:10|1325.8|1323.5|1325.5|1323.5|1325.8|1323.5|1325.5|1323.5|30
1646746460000|2022-03-08 13:34:20|1326.5|1324.5|1327.3|1325.3|1327.3|1325.3|1326.5|1324.5|36
1646746470000|2022-03-08 13:34:30|1327.5|1325.5|1326.5|1324|1327.5|1325.8|1326.5|1324|58
1646746480000|2022-03-08 13:34:40|1326|1324.3|1327|1325|1327|1325|1326|1324|15
1646746490000|2022-03-08 13:34:50|1327.5|1325.5|1328|1326|1328|1326|1327.5|1325|37
1646746500000|2022-03-08 13:35:00|1326.8|1325|1326|1324|1328|1326.3|1326|1323.5|71
1646746510000|2022-03-08 13:35:10|1325.8|1324.3|1327.8|1325.8|1327.8|1325.8|1325.8|1323.8|35
1646746520000|2022-03-08 13:35:20|1327.5|1325.5|1327.3|1325.5|1327.8|1326|1327.3|1325.5|6
1646746530000|2022-03-08 13:35:30|1326.5|1324.8|1326.3|1324.3|1326.5|1324.8|1326.3|1324|85
1646746540000|2022-03-08 13:35:40|1325.8|1324|1325.5|1324|1325.8|1324.5|1325.5|1323.8|8
1646746550000|2022-03-08 13:35:50|1325.3|1323.8|1323.8|1321.8|1325.3|1323.8|1323.8|1321.8|9
1646746560000|2022-03-08 13:36:00|1323.3|1321|1321.3|1319.8|1323.3|1321|1321|1319|31
1646746570000|2022-03-08 13:36:10|1321|1319.3|1321.5|1319.3|1322.8|1321.3|1321|1319.3|31
1646746580000|2022-03-08 13:36:20|1321|1318.8|1320|1318|1321|1319.3|1320|1318|30
1646746590000|2022-03-08 13:36:30|1320.3|1318.3|1320.3|1318.3|1320.3|1318.5|1320.3|1318|3
1646746600000|2022-03-08 13:36:40|1320|1318.5|1320.5|1319|1321|1319|1320|1318.3|11
1646746610000|2022-03-08 13:36:50|1321|1318.8|1321|1319.3|1321|1319.3|1321|1318.8|3
1646746620000|2022-03-08 13:37:00|1321.8|1319.5|1321.8|1320|1321.8|1320|1321.8|1319.5|5
1646746630000|2022-03-08 13:37:10|1322.5|1320.3|1322.5|1321|1322.8|1321|1322.5|1320.3|5
1646746640000|2022-03-08 13:37:20|1322.8|1320.5|1322.5|1320.8|1322.8|1321|1322.5|1320.3|7
1646746650000|2022-03-08 13:37:30||1321||1320.5||1321||1320.5|2
1646746660000|2022-03-08 13:37:40|1321.8|1320|1321.5|1319.8|1321.8|1320|1321.3|1319.8|8
1646746670000|2022-03-08 13:37:50||1319.5||1319.3||1319.5||1319.3|1
1646746680000|2022-03-08 13:38:00|1321|1319.5|1320.3|1318.8|1321|1319.5|1320.3|1318.3|3
1646746690000|2022-03-08 13:38:10|1320|1318.5|1320.3|1319|1320.3|1319|1320|1318|4
1646746700000|2022-03-08 13:38:20|1320|1318.5|1319.8|1317.8|1320|1318.5|1319.8|1317.8|9
1646746710000|2022-03-08 13:38:30|1319.5|1318.3|1320|1318.3|1320.8|1318.8|1319.5|1318.3|4
1646746720000|2022-03-08 13:38:40|1320.3|1318|1322|1319.8|1322|1319.8|1320.3|1318|7
1646746730000|2022-03-08 13:38:50|1322.8|1320|1322.8|1320.8|1322.8|1320.8|1322.8|1320|6
1646746740000|2022-03-08 13:39:00|1323.5|1321|1323.5|1321.8|1323.5|1322|1323.5|1320.8|46
1646746750000|2022-03-08 13:39:10|1323.3|1322|1323.3|1321.5|1323.3|1322.3|1323.3|1321.5|19
1646746760000|2022-03-08 13:39:20|||||||||1
1646746770000|2022-03-08 13:39:30||1321.3||1321.8||1322||1321.3|10
1646746780000|2022-03-08 13:39:40|1323.5|1322|1323.3|1321.3|1323.5|1322|1322.8|1321|63
1646746790000|2022-03-08 13:39:50|1323|1321.5|1323|1320.8|1323|1321.8|1323|1320.8|17
1646746800000|2022-03-08 13:40:00|1322.8|1320.5|1322.3|1320|1322.8|1320.5|1322.3|1320|8
1646746810000|2022-03-08 13:40:10|1322|1319.8|1320.8|1319|1322|1319.8|1320.8|1319|3
1646746820000|2022-03-08 13:40:20|||||||||1
1646746830000|2022-03-08 13:40:30|1320.5|1318.8|1320|1318.3|1320.5|1319|1320|1318.3|10
1646746840000|2022-03-08 13:40:40|1319.3|1317.3|1320.3|1318.5|1320.3|1318.5|1319|1317.3|21
1646746850000|2022-03-08 13:40:50|1320.8|1318.8|1320.8|1319.3|1320.8|1319.3|1320.8|1318.8|7
1646746860000|2022-03-08 13:41:00|1321.5|1319.5|1322.8|1320.8|1322.8|1321|1321.5|1319.5|21
1646746870000|2022-03-08 13:41:10|1323|1321|1323|1321.3|1323|1321.3|1323|1321|1
1646746880000|2022-03-08 13:41:20|||||||||1
1646746890000|2022-03-08 13:41:30|1323.3|1321.5|1323.5|1321.8|1323.5|1321.8|1323.3|1321.5|6
1646746900000|2022-03-08 13:41:40|||||||||10
1646746910000|2022-03-08 13:41:50|1324.5|1322.5|1326.5|1324.5|1326.5|1324.5|1324.5|1322.5|112
1646746920000|2022-03-08 13:42:00|1326|1324.3|1324.8|1322.8|1326|1324.3|1324.8|1322.5|70
1646746930000|2022-03-08 13:42:10|1325|1323.3|1325|1323.5|1326.3|1324.3|1325|1323.3|21
1646746940000|2022-03-08 13:42:20|1325.3|1323.3|1326.5|1324.5|1326.5|1324.5|1325.3|1323.3|140
1646746950000|2022-03-08 13:42:30|1327.3|1324.8|1327.3|1325|1327.3|1325.3|1327.3|1324.5|9
1646746960000|2022-03-08 13:42:40|1327.8|1325.3|1328|1326|1328|1326.3|1327.8|1325.3|8
1646746970000|2022-03-08 13:42:50|1327.8|1326.3|1328.5|1326.8|1328.5|1326.8|1327.8|1325.8|11
1646746980000|2022-03-08 13:43:00|1325.8|1324.5|1327|1325|1327|1325|1325.8|1324.5|71
1646746990000|2022-03-08 13:43:10|1327.5|1326|1327.8|1326.5|1328.5|1326.8|1327.5|1326|38
1646747000000|2022-03-08 13:43:20||1326.3||1326.5||1326.5||1326|9
1646747010000|2022-03-08 13:43:30|1326.8|1326|1325.8|1323.8|1326.8|1326|1325.8|1323.8|65
1646747020000|2022-03-08 13:43:40|1325.3|1323.5|1325.8|1324|1325.8|1324.3|1325.3|1322.8|3
1646747030000|2022-03-08 13:43:50|1326|1323.8|1327|1325.5|1327.3|1325.8|1325.8|1323.8|39
1646747040000|2022-03-08 13:44:00|1327.3|1325.8|1327.8|1325.8|1328.5|1326.8|1327.3|1325.8|5
1646747050000|2022-03-08 13:44:10|1327.5|1325.5|1327.8|1325.5|1327.8|1325.5|1327|1325.5|16
1646747060000|2022-03-08 13:44:20|1328|1325.8|1329.5|1327.8|1329.5|1328|1328|1325.8|24
1646747070000|2022-03-08 13:44:30|1329.3|1328|1330|1327.8|1330.5|1328.5|1329.3|1327.3|26
1646747080000|2022-03-08 13:44:40|1329.5|1328|1328.5|1326.5|1329.5|1328|1328.3|1326.3|9
1646747090000|2022-03-08 13:44:50|1328|1326.8|1328.5|1327|1328.5|1327|1328|1326.8|3
1646747100000|2022-03-08 13:45:00|1328.8|1326.8|1327.5|1325.8|1328.8|1326.8|1327.3|1325.5|8
1646747110000|2022-03-08 13:45:10|1327.3|1325.5|1327.8|1326|1328|1326|1327|1325.5|20
1646747120000|2022-03-08 13:45:20|1328|1325.5|1327|1325.5|1328|1325.8|1327|1325.5|8
1646747130000|2022-03-08 13:45:30|1326.8|1325.8|1328.5|1326.3|1328.5|1327|1326.8|1325.8|29
1646747140000|2022-03-08 13:45:40|1328|1326|1327.8|1326|1328.3|1326|1327.8|1326|11
1646747150000|2022-03-08 13:45:50|1328|1326.5|1327.5|1326|1328.5|1326.8|1327.3|1326|69
1646747160000|2022-03-08 13:46:00|1327.3|1325.5|1326|1324|1327.3|1325.5|1325.8|1323.8|30
1646747170000|2022-03-08 13:46:10|1325.5|1324.3|1323.8|1321.8|1325.5|1324.3|1323.8|1321.8|2
1646747180000|2022-03-08 13:46:20|1323.5|1321.3|1322.5|1320.8|1323.5|1321.3|1322.5|1320.8|9
1646747190000|2022-03-08 13:46:30|1321.5|1320.5|1320.3|1318.5|1321.5|1320.5|1320|1318.3|11
1646747200000|2022-03-08 13:46:40|1320.5|1318.3|1319.3|1317.5|1320.5|1319|1319.3|1317.5|28
1646747210000|2022-03-08 13:46:50|1319|1317.3|1320|1318.8|1320|1318.8|1319|1317|24
1646747220000|2022-03-08 13:47:00|1320.3|1319|1320.8|1319|1321.5|1319.8|1320.3|1319|20
1646747230000|2022-03-08 13:47:10|1320.5|1318.3|1319.5|1317.5|1320.5|1318.3|1319|1317|12
1646747240000|2022-03-08 13:47:20|1320|1318.5|1320.5|1318.8|1320.5|1318.8|1320|1318.5|35
1646747250000|2022-03-08 13:47:30|1321.5|1319.5|1321.5|1319.5|1321.5|1320|1321.5|1319.5|7
1646747260000|2022-03-08 13:47:40|1320.3|1318.5|1319.3|1317.3|1320.3|1318.5|1319|1317|10
1646747270000|2022-03-08 13:47:50|1319|1317.5|1321|1319.3|1321|1319.3|1319|1317.5|4
1646747280000|2022-03-08 13:48:00|1321.5|1320.3|1322.5|1320.8|1322.8|1320.8|1321.3|1320.3|13
1646747290000|2022-03-08 13:48:10|1322.8|1321.3|1323|1321.5|1323|1321.5|1322.8|1321|5
1646747300000|2022-03-08 13:48:20|1323.8|1321.8|1325.5|1323.8|1325.8|1323.8|1323.8|1321.8|24
1646747310000|2022-03-08 13:48:30|1324.8|1323.5|1321.8|1320|1324.8|1323.5|1321.8|1320|21
1646747320000|2022-03-08 13:48:40|1321.5|1320.3|1323|1320.8|1323|1320.8|1321.5|1320.3|8
1646747330000|2022-03-08 13:48:50|1322.8|1320.5|1321.8|1320|1323.5|1321.8|1321.8|1319.8|3
1646747340000|2022-03-08 13:49:00|1322|1320.3|1321|1319.3|1322|1320.5|1320.8|1319|10
1646747350000|2022-03-08 13:49:10|1320.3|1318.8|1320.5|1319|1320.5|1319|1319.8|1318.3|17
1646747360000|2022-03-08 13:49:20|1320.3|1318.3|1321|1319.5|1321.5|1319.5|1320.3|1318.3|5
1646747370000|2022-03-08 13:49:30|1320.8|1319.3|1320.8|1319|1321|1319.3|1320.5|1318.8|2
1646747380000|2022-03-08 13:49:40|1320.5|1318.8|1321.3|1319.5|1321.3|1319.5|1320.3|1318.5|19
1646747390000|2022-03-08 13:49:50|1321.5|1319|1320.5|1318.8|1321.5|1319|1320.5|1318.8|2
1646747400000|2022-03-08 13:50:00|1320.3|1318.5|1321|1319|1321|1319|1320.3|1318.5|6
1646747410000|2022-03-08 13:50:10|1321.5|1319.3|1322|1320.3|1322|1320.3|1321.5|1319.3|11
1646747420000|2022-03-08 13:50:20|1321.8||1321.8||1321.8||1321.8||0
1646747430000|2022-03-08 13:50:30|1321.3|1320|1320.5|1318.5|1321.3|1320|1320.5|1318.5|6
1646747440000|2022-03-08 13:50:40|1320.3|1318.8|1321.3|1319.3|1321.5|1319.3|1320.3|1318.8|19
1646747450000|2022-03-08 13:50:50|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|2
1646747460000|2022-03-08 13:51:00|1321.8|1320|1322.3|1320.5|1322.3|1320.5|1321.8|1320|4
1646747470000|2022-03-08 13:51:10|1323|1321.3|1323|1321|1323.3|1321.5|1322.5|1320.5|8
1646747480000|2022-03-08 13:51:20|1322.8|1320|1321.8|1319.5|1323.3|1320|1321.8|1319.5|7
1646747490000|2022-03-08 13:51:30|1321.5|1319.3|1321.3|1319.3|1321.5|1319.3|1321.3|1319.3|1
1646747500000|2022-03-08 13:51:40|1321.5|1319.5|1321.8|1319.5|1323|1321.5|1321.5|1319.5|10
1646747510000|2022-03-08 13:51:50|1321.5|1318.8|1320|1318.5|1321.5|1318.8|1319.8|1318.5|14
1646747520000|2022-03-08 13:52:00|1320.3|1318.8|1320.5|1318.5|1320.5|1319|1320|1318.5|12
1646747530000|2022-03-08 13:52:10|1320.3||1320.3||1320.5||1320||9
1646747540000|2022-03-08 13:52:20|1320|1319.3|1321.5|1320|1321.8|1320|1320|1319.3|17
1646747550000|2022-03-08 13:52:30|1322|1320.3|1322.8|1321.3|1322.8|1321.3|1322|1320.3|30
1646747560000|2022-03-08 13:52:40|1322.5|1321|1321.8|1320.3|1322.5|1321|1321.8|1320.3|6
1646747570000|2022-03-08 13:52:50|1321.3|1320|1320.5|1319|1321.5|1320|1320.5|1319|13
1646747580000|2022-03-08 13:53:00|1321.3|1319.3|1322.3|1320.5|1322.3|1320.5|1321.3|1319.3|9
1646747590000|2022-03-08 13:53:10|1322.8|1320.8|1323.5|1321.8|1323.5|1321.8|1322.8|1320.8|39
1646747600000|2022-03-08 13:53:20|1323.3|1322.5|1324.3|1322.5|1324.5|1322.8|1323.3|1322.5|17
1646747610000|2022-03-08 13:53:30|1324|1321.8|1323.5|1322|1324.3|1322|1323.5|1321.8|6
1646747620000|2022-03-08 13:53:40|1324.8|1323.3|1325|1323.3|1325.3|1323.5|1324.8|1323.3|38
1646747630000|2022-03-08 13:53:50|1324.5|1323.5|1324.8|1323.3|1324.8|1323.5|1324.5|1323|5
1646747640000|2022-03-08 13:54:00|1324.5|1323|1324.5|1323|1325|1323.8|1324.5|1323|10
1646747650000|2022-03-08 13:54:10|1324.3|1322.5|1324.8|1323.3|1324.8|1323.3|1324.3|1322.5|11
1646747660000|2022-03-08 13:54:20|1324.5|1323|1325.3|1324|1325.8|1324|1324.5|1323|11
1646747670000|2022-03-08 13:54:30|1326|1323.5|1326|1324.5|1326|1324.5|1326|1323.5|20
1646747680000|2022-03-08 13:54:40|1325.5|1324.3|1325.5|1323.8|1325.5|1324.3|1325.5|1323.8|12
1646747690000|2022-03-08 13:54:50|1326|1324|1326|1324.8|1326|1324.8|1326|1324|80
1646747700000|2022-03-08 13:55:00|1326.5|1324.5|1326.8|1325|1326.8|1325|1326.5|1324.5|22
1646747710000|2022-03-08 13:55:10|1326.5|1325.3|1326.8|1325.3|1326.8|1325.3|1326.5|1325.3|7
1646747720000|2022-03-08 13:55:20|1327|1325.5|1328|1326.3|1328|1326.3|1327|1325.5|9
1646747730000|2022-03-08 13:55:30|1328.3|1326.8|1328.3|1326.8|1328.8|1327.3|1328.3|1326.8|17
1646747740000|2022-03-08 13:55:40|1328.8|1326|1328|1326|1328.8|1326.3|1327.8|1326|8
1646747750000|2022-03-08 13:55:50|1328.3|1326.8|1328.8|1327.5|1329.5|1327.5|1328.3|1326.8|21
1646747760000|2022-03-08 13:56:00|1329.3||1329.5||1329.5||1329.3||7
1646747770000|2022-03-08 13:56:10|1329.3||1329.5||1329.5||1329.3||0
1646747780000|2022-03-08 13:56:20|1329.3|1327.8|1329.5|1327.5|1329.8|1327.8|1328.8|1327.5|20
1646747790000|2022-03-08 13:56:30|1329.8|1327.8|1328.8|1327.5|1329.8|1327.8|1328.8|1327.5|26
1646747800000|2022-03-08 13:56:40|1328.5|1327|1329|1327|1329|1327|1328|1326.5|10
1646747810000|2022-03-08 13:56:50|1328.8|1327.3|1329.5|1327.8|1329.8|1327.8|1328.8|1327.3|3
1646747820000|2022-03-08 13:57:00|1329.8|1328.3|1332.8|1331|1332.8|1331|1329.8|1328.3|14
1646747830000|2022-03-08 13:57:10|1332.5||1332.5||1332.5||1332.5||3
1646747840000|2022-03-08 13:57:20|1332.8|1330.5|1331.5|1329.8|1332.8|1331|1331.5|1329.8|15
1646747850000|2022-03-08 13:57:30|1331.8|1330|1332.5|1330.8|1332.8|1331|1331.8|1330|4
1646747860000|2022-03-08 13:57:40|1332.8|1331.3|1332.8|1330.8|1332.8|1331.3|1332.5|1330.5|3
1646747870000|2022-03-08 13:57:50||1331||1330.5||1331||1330.5|3
1646747880000|2022-03-08 13:58:00|1332.5|1331|1332.5|1331|1332.8|1331.3|1332.5|1331|1
1646747890000|2022-03-08 13:58:10|1333.3|1330.5|1333.3|1331.5|1333.3|1331.5|1333.3|1330.5|5
1646747900000|2022-03-08 13:58:20|1333|1331.8|1332.8|1331|1333|1331.8|1332.8|1331|14
1646747910000|2022-03-08 13:58:30|1332.5|1330.5|1330|1328|1332.5|1330.5|1328.8|1326.8|66
1646747920000|2022-03-08 13:58:40|1330.8|1328.8|1330.8|1328.5|1330.8|1328.8|1330.3|1328|3
1646747930000|2022-03-08 13:58:50|1331|1329|1331.8|1330|1332|1330|1331|1329|10
1646747940000|2022-03-08 13:59:00|1332|1330.3|1333|1331.3|1333.3|1331.8|1332|1330.3|21
1646747950000|2022-03-08 13:59:10|1333.3|1332|1334.3|1332.8|1334.5|1333|1332.8|1332|18
1646747960000|2022-03-08 13:59:20|1334.5|1333.3|1335.5|1333.8|1335.5|1334|1334.5|1333.3|13
1646747970000|2022-03-08 13:59:30|1335.3|1333.5|1335.3|1333.5|1335.3|1333.8|1335.3|1333.5|4
1646747980000|2022-03-08 13:59:40|1335.5|1333.8|1335.5|1334|1335.5|1334.3|1335.5|1333.8|5
1646747990000|2022-03-08 13:59:50|1335|1333.8|1335|1333.5|1335.3|1333.8|1334.5|1333|16
1646748000000|2022-03-08 14:00:00|1334.8|1333|1332.8|1331.3|1334.8|1333.3|1332.5|1331|22
1646748010000|2022-03-08 14:00:10|1332.5|1331|1331.5|1329.8|1332.5|1331|1330.8|1329.3|51
1646748020000|2022-03-08 14:00:20|1331|1329.5|1331|1329.3|1331|1329.5|1331|1329|7
1646748030000|2022-03-08 14:00:30|1331.5|1329.5|1331|1329.3|1331.5|1330|1331|1329|9
1646748040000|2022-03-08 14:00:40|1329.8|1328.3|1328.5|1326.8|1329.8|1328.3|1328.5|1326.8|31
1646748050000|2022-03-08 14:00:50|1328.3|1326.5|1329.5|1327.8|1329.5|1327.8|1328|1326.5|22
1646748060000|2022-03-08 14:01:00|1329.3|1328|1328.8|1327.3|1329.5|1328|1328.5|1327|10
1646748070000|2022-03-08 14:01:10|1327.8|1327|1327.5|1326|1328|1327.3|1327.5|1326|22
1646748080000|2022-03-08 14:01:20|1327.8|1326.3|1326.5|1325|1328.3|1326.5|1326.5|1324.8|6
1646748090000|2022-03-08 14:01:30|1326.8|1325.3|1326.5|1324.5|1327|1325.5|1326.5|1324.5|5
1646748100000|2022-03-08 14:01:40|1324.5|1324.3|1324.5|1322.3|1324.5|1324.5|1324.5|1322.3|28
1646748110000|2022-03-08 14:01:50|1324.8|1323|1326|1324.3|1326|1324.3|1324|1322|16
1646748120000|2022-03-08 14:02:00|1326.3|1324.5|1326.8|1325|1326.8|1325|1326.3|1324.5|11
1646748130000|2022-03-08 14:02:10|1326.3|1324.5|1326.8|1325.3|1326.8|1325.3|1326|1324.5|49
1646748140000|2022-03-08 14:02:20|1326.5|1324.8|1324.5|1322.8|1326.5|1324.8|1324.5|1322.8|23
1646748150000|2022-03-08 14:02:30|1325|1323|1326|1323.8|1326|1323.8|1324.8|1322.8|7
1646748160000|2022-03-08 14:02:40|1325.5|1324|1325.5|1323.8|1325.5|1324.3|1325.3|1323.8|7
1646748170000|2022-03-08 14:02:50|1325.3|1323|1325.3|1323.3|1325.3|1323.8|1324.8|1323|9
1646748180000|2022-03-08 14:03:00|1325.5|1323.5|1325|1323.3|1325.5|1324|1325|1323.3|4
1646748190000|2022-03-08 14:03:10|1324.8|1322.5|1324.3|1322.5|1325|1322.8|1324|1322.5|3
1646748200000|2022-03-08 14:03:20|1324|1321.8|1323|1321.3|1324.5|1321.8|1323|1321|6
1646748210000|2022-03-08 14:03:30|1323.3|1321.5|1323|1321.3|1323.3|1321.5|1322.5|1321|21
1646748220000|2022-03-08 14:03:40|1322.8|1321|1322.3|1320.8|1322.8|1321.3|1322.3|1320.8|29
1646748230000|2022-03-08 14:03:50|1322.5|1320.5|1322.8|1321|1323|1321|1322.3|1320.5|13
1646748240000|2022-03-08 14:04:00|1322.5|1321.5|1323.3|1321.5|1323.3|1321.5|1322.5|1321.5|26
1646748250000|2022-03-08 14:04:10|1323.5|1322|1323.5|1322|1323.8|1322|1323.3|1322|6
1646748260000|2022-03-08 14:04:20|1323.3|1321.8|1322|1320|1323.3|1321.8|1321.5|1320|16
1646748270000|2022-03-08 14:04:30|1322.3|1320.5|1324|1322.3|1324|1322.3|1322|1320.5|19
1646748280000|2022-03-08 14:04:40|1324.5|1322.5|1324.8|1323|1324.8|1323|1324|1322.5|46
1646748290000|2022-03-08 14:04:50|1324.5|1323.3|1325.3|1323.3|1325.3|1323.3|1324.5|1323|7
1646748300000|2022-03-08 14:05:00|1325|1323.5|1323.8|1322.3|1325.3|1323.5|1323.8|1322.3|8
1646748310000|2022-03-08 14:05:10|1324|1322|1324.3|1322.5|1324.8|1322.8|1324|1322|6
1646748320000|2022-03-08 14:05:20|1324|1322.3|1323.8|1322.3|1324.3|1322.5|1323.8|1322.3|20
1646748330000|2022-03-08 14:05:30|1324.3|1322.5|1324.5|1322.8|1324.5|1322.8|1324.3|1322.5|22
1646748340000|2022-03-08 14:05:40|1324.3|1323.5|1325|1323.5|1325|1323.5|1324.3|1323.5|16
1646748350000|2022-03-08 14:05:50|1325.3|1321.5|1322.3|1320.5|1325.5|1321.5|1322.3|1320.5|80
1646748360000|2022-03-08 14:06:00|1321.5|1320.3|1320.5|1318.8|1321.5|1320.3|1320|1318|42
1646748370000|2022-03-08 14:06:10|1320.3|1318.5|1320.8|1318.8|1321.3|1319.3|1320.3|1318.5|113
1646748380000|2022-03-08 14:06:20|1320.5|1319.5|1321.8|1319.8|1321.8|1319.8|1320.5|1319.5|7
1646748390000|2022-03-08 14:06:30|1322|1320|1323.8|1322.3|1324.3|1322.5|1322|1320|37
1646748400000|2022-03-08 14:06:40|1324|1322.5|1324.3|1322.5|1324.3|1322.5|1324|1322.5|4
1646748410000|2022-03-08 14:06:50|1324|1322.8|1324.3|1322.5|1324.5|1322.8|1323.3|1321.8|21
1646748420000|2022-03-08 14:07:00|1324|1322.3|1322.3|1320.5|1324|1322.5|1322.3|1320.3|17
1646748430000|2022-03-08 14:07:10|1322.5|1320.8|1322|1320.3|1322.5|1320.8|1322|1320.3|6
1646748440000|2022-03-08 14:07:20|1322.8|1320.5|1322.8|1321.3|1322.8|1321.3|1322.3|1320.3|2
1646748450000|2022-03-08 14:07:30|1322.5|1321|1323|1321.3|1323|1321.3|1322.5|1320.5|8
1646748460000|2022-03-08 14:07:40|1322.8|1320.8|1321.5|1319.8|1322.8|1320.8|1321.5|1319.8|14
1646748470000|2022-03-08 14:07:50|1322|1320|1321.5|1319.8|1322|1320|1321.3|1319.5|16
1646748480000|2022-03-08 14:08:00|1322|1320|1322|1320.3|1322|1320.3|1322|1320|5
1646748490000|2022-03-08 14:08:10|1321.5|1320|1320.5|1318.8|1321.5|1320|1320.5|1318.8|17
1646748500000|2022-03-08 14:08:20|1320.8|1319|1321.3|1319.8|1321.5|1319.8|1320.8|1318.8|23
1646748510000|2022-03-08 14:08:30|1321.5|1319.5|1322.3|1320.5|1322.3|1320.8|1321.3|1319.5|10
1646748520000|2022-03-08 14:08:40|1322.5|1320.8|1322.5|1321|1322.8|1321|1322.5|1320.8|2
1646748530000|2022-03-08 14:08:50|1322.3|1320.8|1322.3|1320.8|1322.3|1320.8|1322.3|1320.8|3
1646748540000|2022-03-08 14:09:00|1322.5|1321|1322.8|1321.3|1324.3|1322.5|1322.5|1321|37
1646748550000|2022-03-08 14:09:10|1323|1321.5|1322|1320|1323.3|1321.5|1322|1320|31
1646748560000|2022-03-08 14:09:20|1321.5|1320.3|1320.8|1319|1321.5|1320.3|1320.8|1318.8|27
1646748570000|2022-03-08 14:09:30|1320.3|1318.8|1319.3|1317.8|1320.3|1318.8|1319.3|1317.5|28
1646748580000|2022-03-08 14:09:40|1319.5|1317.3|1319.5|1317.5|1319.5|1317.5|1319.5|1317.3|22
1646748590000|2022-03-08 14:09:50|1319.3|1317.8|1318.5|1316.8|1319.5|1318|1318.5|1316.5|6
1646748600000|2022-03-08 14:10:00|1317.5|1317|1317.3|1315.5|1317.5|1317|1317.3|1315.5|58
1646748610000|2022-03-08 14:10:10|1316.8|1315.3|1317.3|1315.8|1317.3|1315.8|1316.8|1315|12
1646748620000|2022-03-08 14:10:20|1316.5|1315.5|1318.5|1316.8|1318.5|1316.8|1316.5|1315|64
1646748630000|2022-03-08 14:10:30|1318.3|1317|1318.5|1317|1319|1317|1318.3|1317|7
1646748640000|2022-03-08 14:10:40|1318.8|1317.3|1320|1317.8|1320|1317.8|1318.8|1317.3|8
1646748650000|2022-03-08 14:10:50|1319.8|1318|1320.5|1319|1320.8|1319|1319.5|1318|15
1646748660000|2022-03-08 14:11:00|1320.8|1319.3|1320.8|1319|1321.3|1319.5|1320.8|1319|13
1646748670000|2022-03-08 14:11:10|1321|1318.8|1320.3|1318.3|1321|1318.8|1320.3|1318.3|7
1646748680000|2022-03-08 14:11:20|1320.5|1319|1320.5|1319|1320.8|1319|1320.5|1319|1
1646748690000|2022-03-08 14:11:30|1320.8|1319.5|1322|1320.3|1322|1320.5|1320.5|1319.5|21
1646748700000|2022-03-08 14:11:40|1322.5|1320.5|1322|1320.3|1322.5|1320.5|1322|1320|7
1646748710000|2022-03-08 14:11:50|1322.8|1321|1323.8|1322.3|1324|1322.3|1322.8|1321|8
1646748720000|2022-03-08 14:12:00|1324|1322.5|1324.8|1323|1325.5|1323.8|1324|1322.5|23
1646748730000|2022-03-08 14:12:10|1325|1323.5|1325|1323.5|1325.3|1323.5|1324.8|1323.3|11
1646748740000|2022-03-08 14:12:20|1324.8|1323|1325.3|1323.8|1325.5|1323.8|1324.8|1323|30
1646748750000|2022-03-08 14:12:30|1325|1323.5|1325|1323.5|1325.3|1323.5|1324.8|1323|31
1646748760000|2022-03-08 14:12:40|1325.3||1325||1325.3||1325||6
1646748770000|2022-03-08 14:12:50|1325.3|1324|1325.5|1324|1325.5|1324.3|1325.3|1323.8|35
1646748780000|2022-03-08 14:13:00|1325.3|1324.3|1325.5|1324|1325.5|1324.3|1325.3|1324|50
1646748790000|2022-03-08 14:13:10|1325.3|1323.8|1324.8|1323.3|1325.5|1323.8|1324.5|1323|54
1646748800000|2022-03-08 14:13:20|1325|1323|1323|1321.5|1325|1323.5|1323|1321.5|30
1646748810000|2022-03-08 14:13:30|1322.8|1321.3|1322|1320.5|1322.8|1321.3|1322|1320.3|9
1646748820000|2022-03-08 14:13:40|1322.3|1320.3|1322.3|1320.8|1322.3|1320.8|1322.3|1320.3|2
1646748830000|2022-03-08 14:13:50|1322.8|1321|1324|1322|1324|1322.5|1322.8|1321|8
1646748840000|2022-03-08 14:14:00|1323.8|1321.8|1322.8|1321|1324|1321.8|1322.8|1321|7
1646748850000|2022-03-08 14:14:10|1323.5|1320.5|1324|1322.3|1324|1322.3|1323.5|1320.5|4
1646748860000|2022-03-08 14:14:20|1324.3|1322.5|1324.8|1323|1324.8|1323.3|1324.3|1322.3|14
1646748870000|2022-03-08 14:14:30|1324.5|1322.5|1323|1321.3|1324.5|1322.8|1323|1321|9
1646748880000|2022-03-08 14:14:40|1322.8|1321|1321|1319.5|1322.8|1321.3|1320.8|1319.5|21
1646748890000|2022-03-08 14:14:50|1320.8|1319|1321.5|1320|1321.5|1320|1320.8|1319|15
1646748900000|2022-03-08 14:15:00|1321.8|1319.5|1320.5|1319|1321.8|1319.5|1320.5|1319|9
1646748910000|2022-03-08 14:15:10||1318.8||1318.8||1319||1318.5|2
1646748920000|2022-03-08 14:15:20|1320.8|1319|1320.8|1319|1321|1319|1320.5|1318.5|4
1646748930000|2022-03-08 14:15:30|1320.5|1319.5|1321|1319|1321.5|1319.8|1320.5|1319|10
1646748940000|2022-03-08 14:15:40|1321.5|1319.3|1323|1321.5|1323|1321.5|1321.5|1319.3|9
1646748950000|2022-03-08 14:15:50|1323.5|1322|1321.8|1319.8|1323.5|1322|1321.8|1319.8|45
1646748960000|2022-03-08 14:16:00|1321.3|1320|1321|1319.5|1321.3|1320|1320.5|1318.8|38
1646748970000|2022-03-08 14:16:10|1321.5|1319.8|1321|1319.5|1321.5|1320|1321|1319.5|1
1646748980000|2022-03-08 14:16:20|1320.5|1319|1320|1318.5|1320.5|1319|1320|1318.5|57
1646748990000|2022-03-08 14:16:30|1319.8|1318|1318.8|1317|1319.8|1318.5|1318.8|1317|6
1646749000000|2022-03-08 14:16:40|1318.3|1316.8|1318.3|1316.5|1318.3|1316.8|1318.3|1316.3|6
1646749010000|2022-03-08 14:16:50|1318.5|1316.3|1318.3|1316|1318.5|1317|1317.8|1316|19
1646749020000|2022-03-08 14:17:00||1316.3||1316.5||1316.5||1316|0
1646749030000|2022-03-08 14:17:10|1317.8|1316|1316.8|1315|1317.8|1316.5|1316.8|1315|15
1646749040000|2022-03-08 14:17:20|1316.5|1314.8|1316|1314|1316.5|1314.8|1316|1314|3
1646749050000|2022-03-08 14:17:30|1315.8|1314.3|1315.8|1314.3|1315.8|1314.5|1315.5|1313.8|5
1646749060000|2022-03-08 14:17:40|1316|1314.5|1316|1314.3|1316.3|1314.5|1316|1314.3|14
1646749070000|2022-03-08 14:17:50|1315.3|1313.8|1315.3|1313.5|1315.5|1314|1315|1313.5|32
1646749080000|2022-03-08 14:18:00|1315|1314|1316|1314.3|1316|1314.3|1315|1314|28
1646749090000|2022-03-08 14:18:10|1316.3|1314.5|1317.3|1315.8|1317.3|1315.8|1316.3|1314.5|10
1646749100000|2022-03-08 14:18:20|1317.5|1315.5|1316.8|1315.3|1317.5|1315.5|1316.8|1315|7
1646749110000|2022-03-08 14:18:30|1317|1314.8|1317.8|1316|1317.8|1316|1317|1314.5|9
1646749120000|2022-03-08 14:18:40|1318|1315.8|1317.8|1316|1318|1316|1317.3|1315.5|13
1646749130000|2022-03-08 14:18:50|1317.5|1315.5|1317.3|1315.5|1317.5|1315.5|1317.3|1315.5|5
1646749140000|2022-03-08 14:19:00|1317|1315.8|1318.5|1316.8|1318.5|1316.8|1317|1315.8|20
1646749150000|2022-03-08 14:19:10|1318.3|1316|1318|1316.3|1318.5|1316.3|1318|1316|10
1646749160000|2022-03-08 14:19:20||1316.5||1316.3||1316.5||1316.3|5
1646749170000|2022-03-08 14:19:30|1318.3||1318||1318.3||1318||2
1646749180000|2022-03-08 14:19:40|1318.3|1316.5|1318.5|1316.5|1318.5|1316.8|1318.3|1316.5|8
1646749190000|2022-03-08 14:19:50|1318.3|1317|1317.5|1315.5|1318.5|1317.3|1317.5|1315.5|7
1646749200000|2022-03-08 14:20:00|1317.3|1315.8|1317|1315.5|1317.3|1315.8|1317|1315.5|2
1646749210000|2022-03-08 14:20:10|1316.8|1314.5|1316.5|1314.8|1316.8|1315.5|1315.5|1314|124
1646749220000|2022-03-08 14:20:20|1316|1314|1316.8|1315|1317|1315|1316|1314|13
1646749230000|2022-03-08 14:20:30|1316.5|1315.3|1316.8|1315|1317.5|1315.5|1316.5|1314.8|15
1646749240000|2022-03-08 14:20:40|1316.5|1314.8|1314.8|1313|1316.5|1314.8|1314.8|1313|12
1646749250000|2022-03-08 14:20:50|1314.5|1313.3|1314|1312|1314.5|1313.3|1314|1312|14
1646749260000|2022-03-08 14:21:00|1313.3|1311.5|1313.3|1311|1313.3|1311.5|1312.5|1310.8|36
1646749270000|2022-03-08 14:21:10|1313.5|1311.8|1316.3|1314.5|1316.3|1314.5|1313.5|1311.8|18
1646749280000|2022-03-08 14:21:20|1317|1314.8|1317|1315|1317.5|1315.8|1317|1314.8|7
1646749290000|2022-03-08 14:21:30|1317.3|1315.5|1318.3|1316.5|1318.8|1316.5|1317.3|1315.5|5
1646749300000|2022-03-08 14:21:40|1318|1316.3|1317.3|1315.5|1318.3|1316.3|1317.3|1315.5|6
1646749310000|2022-03-08 14:21:50|1317.5|1315.3|1317|1315|1317.5|1315.3|1316.5|1315|1
1646749320000|2022-03-08 14:22:00|1317.8|1315.3|1318|1316.5|1319.3|1317.3|1317.8|1315.3|33
1646749330000|2022-03-08 14:22:10|1317.8|1316|1317.3|1315.5|1317.8|1316|1317.3|1315.5|5
1646749340000|2022-03-08 14:22:20|1316.8|1315.3|1317.8|1316.3|1317.8|1316.3|1316.5|1315|39
1646749350000|2022-03-08 14:22:30|1318.5|1316.5|1318.3|1316.3|1318.5|1316.8|1318.3|1316.3|23
1646749360000|2022-03-08 14:22:40||1316.5||1316.5||1316.5||1316.5|3
1646749370000|2022-03-08 14:22:50|1318||1318.3||1318.3||1318||1
1646749380000|2022-03-08 14:23:00|1318|1316.8|1317.5|1315.8|1318|1316.8|1317.5|1315.8|8
1646749390000|2022-03-08 14:23:10|1318.3|1316.3|1317.8|1315.8|1318.3|1316.3|1317.8|1315.8|51
1646749400000|2022-03-08 14:23:20|1317.5|1316|1317.8|1315.8|1317.8|1316|1317.5|1315.8|7
1646749410000|2022-03-08 14:23:30|1317.5|1316.3|1317|1315.5|1317.8|1316.3|1317|1315.5|6
1646749420000|2022-03-08 14:23:40|1317.5|1316|1315.3|1313.8|1317.8|1316|1315.3|1313.8|17
1646749430000|2022-03-08 14:23:50||1313.5||1313.5||1313.5||1313.3|0
1646749440000|2022-03-08 14:24:00|1315.8|1314.3|1315.3|1313.3|1316.8|1315.3|1315.3|1313|28
1646749450000|2022-03-08 14:24:10|1314.8|1313|1315.3|1313.5|1315.3|1313.5|1314.8|1312.8|8
1646749460000|2022-03-08 14:24:20|1315.5|1313.8|1315.5|1314|1315.5|1314|1314.8|1313.3|12
1646749470000|2022-03-08 14:24:30|1314.5|1312.8|1314|1312.3|1314.5|1312.8|1313.8|1312.3|79
1646749480000|2022-03-08 14:24:40|1314.8|1313|1314|1312.3|1314.8|1313.3|1314|1312.3|30
1646749490000|2022-03-08 14:24:50|1313.8|1312|1313|1311.5|1313.8|1312|1312.8|1311.3|19
1646749500000|2022-03-08 14:25:00|1313.8|1312|1313.3|1311|1314.3|1312.5|1313.3|1311|19
1646749510000|2022-03-08 14:25:10|1313|1310.8|1313.3|1311.5|1313.3|1311.5|1312.8|1310.8|4
1646749520000|2022-03-08 14:25:20|1313|1312|1312|1310|1313.3|1312|1311.8|1310|35
1646749530000|2022-03-08 14:25:30|1311.8|1309.5|1311.3|1309.5|1312|1309.5|1311.3|1309.5|1
1646749540000|2022-03-08 14:25:40|1311|1309.3|1311|1309.3|1311.3|1309.3|1311|1309|2
1646749550000|2022-03-08 14:25:50|1310.8|1308.5|1310.3|1308.5|1310.8|1308.5|1310.3|1308.5|5
1646749560000|2022-03-08 14:26:00|1310|1308.8|1309|1307.3|1310|1308.8|1309|1307.3|15
1646749570000|2022-03-08 14:26:10|1308.8|1306.8|1308.3|1306.5|1309|1307.5|1308.3|1306.5|43
1646749580000|2022-03-08 14:26:20|1308|1306.3|1307|1305.5|1308.3|1306.3|1307|1305.3|68
1646749590000|2022-03-08 14:26:30|1306.5|1304.8|1306.5|1304.8|1306.5|1304.8|1306.3|1304.5|14
1646749600000|2022-03-08 14:26:40|1307|1305.3|1309.5|1307.5|1309.5|1307.8|1307|1305.3|48
1646749610000|2022-03-08 14:26:50|1309.3||1309.3||1309.3||1309.3||5
1646749620000|2022-03-08 14:27:00|1309|1307.3|1312|1310|1312|1310|1308.8|1307.3|43
1646749630000|2022-03-08 14:27:10|1311.8|1309.8|1313.3|1311|1313.3|1311|1311.8|1309.8|39
1646749640000|2022-03-08 14:27:20|1313.5|1311.3|1315.5|1313.3|1315.5|1313.5|1313.5|1311.3|14
1646749650000|2022-03-08 14:27:30|1315.3|1314|1315.8|1313.8|1315.8|1314|1315.3|1313.8|12
1646749660000|2022-03-08 14:27:40|1316.8|1315|1316.5|1314.8|1316.8|1315.3|1316.5|1314.8|13
1646749670000|2022-03-08 14:27:50|1316.8|1314.5|1316.5|1314.5|1316.8|1314.5|1316.5|1314.5|16
1646749680000|2022-03-08 14:28:00|1316.3|1314.8|1317.3|1315.5|1317.8|1315.8|1316.3|1314.8|16
1646749690000|2022-03-08 14:28:10|1317|1315.3|1316.5|1314.5|1317.3|1315.3|1316.5|1314.5|6
1646749700000|2022-03-08 14:28:20|1316.8|1314.8|1317.3|1315|1317.3|1315|1316.5|1314.8|0
1646749710000|2022-03-08 14:28:30|1318|1316|1319|1317.3|1319|1317.3|1317.5|1316|65
1646749720000|2022-03-08 14:28:40|1318.8|1317|1319|1317.5|1319.3|1317.8|1318.8|1317|12
1646749730000|2022-03-08 14:28:50||1317||1317||1317.3||1317|2
1646749740000|2022-03-08 14:29:00|1318.5|1317.5|1318|1316.3|1319|1317.5|1317.8|1315.8|3
1646749750000|2022-03-08 14:29:10|1318.3|1316.8|1320.5|1318.5|1320.5|1318.5|1318.3|1316.8|15
1646749760000|2022-03-08 14:29:20|1320.3||1320.3||1320.3||1320.3||4
1646749770000|2022-03-08 14:29:30|1320.5|1318.8|1320.3|1318.5|1320.5|1319.3|1320.3|1318.5|45
1646749780000|2022-03-08 14:29:40|1320|1318.3|1320.3|1318.3|1320.3|1318.5|1319.8|1318|1
1646749790000|2022-03-08 14:29:50|1320|1318.5|1319.8|1317.8|1320.5|1318.5|1319.8|1317.8|14
1646749800000|2022-03-08 14:30:00|1320.5|1318.3|1319|1317|1320.5|1318.8|1319|1317|15
1646749810000|2022-03-08 14:30:10||1317.3||1317||1317.5||1317|0
1646749820000|2022-03-08 14:30:20|1317.8|1316|1315.8|1313.8|1317.8|1316|1315.8|1313.8|20
1646749830000|2022-03-08 14:30:30|1316.3|1314.3|1319.8|1317.8|1319.8|1317.8|1316.3|1314.3|9
1646749840000|2022-03-08 14:30:40|1320|1318.3|1316.3|1314.3|1320|1318.3|1316|1313.8|143
1646749850000|2022-03-08 14:30:50|1315|1314|1315|1313.3|1315|1314.5|1315|1313|71
1646749860000|2022-03-08 14:31:00||1313.8||1313.5||1313.8||1313|128
1646749870000|2022-03-08 14:31:10|1314.8|1313.3|1315|1313.5|1315|1313.5|1314.8|1313|20
1646749880000|2022-03-08 14:31:20|1314.8|1313.3|1315|1313.8|1315|1313.8|1314.5|1312.8|28
1646749890000|2022-03-08 14:31:30|1314.5|1313.5|1314.5|1313|1314.5|1313.5|1314.5|1312.8|58
1646749900000|2022-03-08 14:31:40|1314|1312.8|1312|1310|1314|1312.8|1312|1310|77
1646749910000|2022-03-08 14:31:50|1311.8|1309.8|1311.3|1309.3|1312.3|1310.3|1310.8|1309.3|5
1646749920000|2022-03-08 14:32:00|1311|1309.5|1311.5|1309.8|1312|1310.5|1311|1309.5|7
1646749930000|2022-03-08 14:32:10|1310.8|1309|1311.8|1310|1311.8|1310.3|1310.8|1308|115
1646749940000|2022-03-08 14:32:20|1311.3|1309.8|1311.8|1309.8|1311.8|1310.3|1310.8|1308.8|65
1646749950000|2022-03-08 14:32:30|1311|1310|1311|1309.3|1311.3|1310.3|1311|1308.8|16
1646749960000|2022-03-08 14:32:40|1310.5|1308.8|1310.8|1309|1311.3|1309.8|1310.5|1308.3|99
1646749970000|2022-03-08 14:32:50|1310.5|1308.5|1311.8|1310|1311.8|1310|1310.5|1308.5|18
1646749980000|2022-03-08 14:33:00|1311.5|1310.3|1311|1309.3|1311.8|1310.3|1311|1309|14
1646749990000|2022-03-08 14:33:10|1311.5|1309.5|1312.3|1310|1312.5|1310|1311.5|1309.5|9
1646750000000|2022-03-08 14:33:20|1312.5|1310.3|1312|1310|1312.5|1310.8|1312|1310|4
1646750010000|2022-03-08 14:33:30|1311.8|1309.5|1311.8|1310|1311.8|1310|1311.5|1309.5|15
1646750020000|2022-03-08 14:33:40|1312|1310.5|1313.5|1311.8|1313.5|1311.8|1311.8|1310.5|34
1646750030000|2022-03-08 14:33:50|1313.8|1312.3|1314.8|1312.5|1314.8|1312.5|1313.8|1312.3|11
1646750040000|2022-03-08 14:34:00|1315|1313|1315.3|1313.3|1315.5|1313.3|1315|1313|10
1646750050000|2022-03-08 14:34:10|1315.5|1313|1315|1313|1315.5|1313|1314.5|1313|9
1646750060000|2022-03-08 14:34:20|1315.3|1313.3|1315.5|1313.8|1315.5|1313.8|1315.3|1313.3|6
1646750070000|2022-03-08 14:34:30|1315.8|1314|1317.8|1316|1317.8|1316|1315.8|1314|42
1646750080000|2022-03-08 14:34:40||1315.8||1316||1316||1315.5|5
1646750090000|2022-03-08 14:34:50|1318|1315.5|1317.8|1315.5|1318|1315.8|1317|1314.8|40
1646750100000|2022-03-08 14:35:00|1317.3|1315.8|1317.8|1315.8|1317.8|1315.8|1317.3|1315.8|10
1646750110000|2022-03-08 14:35:10|1318||1318||1318||1317.5||7
1646750120000|2022-03-08 14:35:20||1316.3||1316.3||1316.3||1316.3|4
1646750130000|2022-03-08 14:35:30|1318.3|1316.5|1319.3|1317|1319.3|1317|1318.3|1316.3|22
1646750140000|2022-03-08 14:35:40|1318.8|1316.5|1317.5|1315.5|1318.8|1316.5|1317.5|1315.5|17
1646750150000|2022-03-08 14:35:50|1317.3|1316|1317.3|1315.5|1317.3|1316|1317.3|1315.5|12
1646750160000|2022-03-08 14:36:00|1317.5|1316.3|1318.5|1316.3|1318.5|1316.3|1317.5|1316.3|6
1646750170000|2022-03-08 14:36:10|1319|1316.5|1319.8|1317.8|1320|1317.8|1319|1316.5|7
1646750180000|2022-03-08 14:36:20|1319.5||1319.5||1319.8||1319.5||2
1646750190000|2022-03-08 14:36:30|1319.3|1318.3|1319.8|1318.3|1320|1318.3|1319.3|1318.3|11
1646750200000|2022-03-08 14:36:40|1319.5|1318.5|1319.8|1318|1320|1318.8|1319.5|1318|84
1646750210000|2022-03-08 14:36:50|1318.8|1317.3|1318.8|1316.8|1319.3|1317.5|1318.3|1316.8|26
1646750220000|2022-03-08 14:37:00|1318.3|1316|1316.8|1315.3|1318.8|1316|1316.8|1315.3|27
1646750230000|2022-03-08 14:37:10|1315.8|1314.3|1317|1315|1317|1315|1315.8|1314|18
1646750240000|2022-03-08 14:37:20|1316.8||1316.8||1316.8||1316.8||5
1646750250000|2022-03-08 14:37:30|1317|1315.3|1317.3|1315.8|1317.3|1315.8|1317|1315.3|9
1646750260000|2022-03-08 14:37:40|1316.8|1315.3|1319.8|1318|1319.8|1318|1316.5|1315|72
1646750270000|2022-03-08 14:37:50|1319.5|1317.8|1320|1318.5|1320|1318.5|1319.3|1317.5|34
1646750280000|2022-03-08 14:38:00|1320.3|1318.8|1320|1318.3|1320.5|1318.8|1320|1318.3|32
1646750290000|2022-03-08 14:38:10|1319.8|1318.5|1319.8|1318|1320.3|1318.5|1319.3|1317.5|26
1646750300000|2022-03-08 14:38:20|1319.5|1317.8|1320|1318.3|1320.5|1318.8|1319|1317.5|54
1646750310000|2022-03-08 14:38:30|1319.8|1318|1320|1318.3|1320|1318.5|1319.8|1317.8|21
1646750320000|2022-03-08 14:38:40|1320.5|1318.5|1320.5|1318.8|1320.5|1319|1320.5|1318.5|12
1646750330000|2022-03-08 14:38:50|1321|1319.3|1322.5|1320.8|1322.5|1320.8|1321|1319.3|37
1646750340000|2022-03-08 14:39:00|1322.3|1321|1322.3|1320.5|1322.8|1321|1322.3|1320.5|16
1646750350000|2022-03-08 14:39:10|1322|1320.8|1323.3|1321.8|1323.5|1322.3|1322|1320.8|20
1646750360000|2022-03-08 14:39:20|1323.5|1322|1321.3|1319.8|1323.5|1322.3|1321|1319.5|70
1646750370000|2022-03-08 14:39:30|1321.8|1320.3|1323.3|1321.8|1323.3|1321.8|1321.5|1320|16
1646750380000|2022-03-08 14:39:40|1323.5|1322|1323.3|1321.8|1323.5|1322|1322.3|1320.8|13
1646750390000|2022-03-08 14:39:50|1323.5|1322.3|1323.5|1322|1323.5|1322.3|1323|1321.5|28
1646750400000|2022-03-08 14:40:00|1323.3|1321.8|1322|1320.5|1323.5|1322.3|1322|1320.5|19
1646750410000|2022-03-08 14:40:10|1322.3|1320.8|1321.8|1320.5|1323|1321.5|1321.8|1320.3|33
1646750420000|2022-03-08 14:40:20|1322|1320.3|1323.5|1321.8|1323.5|1321.8|1321.3|1319.8|18
1646750430000|2022-03-08 14:40:30|1323.3|1322|1322.8|1321.3|1323.5|1322|1322.3|1321|22
1646750440000|2022-03-08 14:40:40|1322.5|1321|1322.8|1321.3|1322.8|1321.3|1322.3|1320.8|10
1646750450000|2022-03-08 14:40:50|1322.5|1321|1322.8|1321.5|1323.3|1321.8|1322.5|1321|21
1646750460000|2022-03-08 14:41:00|1323|1321.8|1322.8|1321.5|1323.3|1321.8|1322.8|1321.5|30
1646750470000|2022-03-08 14:41:10|1323|1321.8|1322|1320.8|1323.5|1322|1322|1320.8|54
1646750480000|2022-03-08 14:41:20|1322.3|1321|1322.8|1321.3|1322.8|1321.3|1322|1320.8|12
1646750490000|2022-03-08 14:41:30|1322.5|1321|1323.5|1321.8|1323.5|1322|1322.5|1321|9
1646750500000|2022-03-08 14:41:40|1323.3|1322|1323.5|1322.3|1323.5|1322.3|1323|1321.8|26
1646750510000|2022-03-08 14:41:50|1323.8|1322|1324|1322.5|1324.3|1322.8|1323.8|1322|34
1646750520000|2022-03-08 14:42:00|1323.8|1322.3|1324.5|1323|1324.5|1323|1323.5|1322.3|51
1646750530000|2022-03-08 14:42:10|1324.3|1323.3|1325|1323.5|1325.3|1323.8|1324.3|1323|25
1646750540000|2022-03-08 14:42:20|1325.5|1324.3|1325|1323.5|1325.5|1324.3|1324.8|1323.5|55
1646750550000|2022-03-08 14:42:30|1325.3|1323.8|1325|1323.5|1325.5|1324|1325|1323.5|11
1646750560000|2022-03-08 14:42:40|1325.3|1323.8|1325.3|1323.8|1325.5|1323.8|1325|1323.5|10
1646750570000|2022-03-08 14:42:50|1325|1323.5|1325.3|1323.8|1325.5|1324|1325|1323.5|29
1646750580000|2022-03-08 14:43:00|1325.8|1324.3|1325.8|1324.5|1326.3|1324.8|1325.8|1324.3|42
1646750590000|2022-03-08 14:43:10|1326|1324.8|1324.3|1322.8|1326|1324.8|1324.3|1322.5|61
1646750600000|2022-03-08 14:43:20|1324.5|1323|1324.8|1323.3|1325.3|1323.8|1324.3|1323|16
1646750610000|2022-03-08 14:43:30|1324.3|1323|1325|1323.3|1325|1323.5|1324.3|1322.8|31
1646750620000|2022-03-08 14:43:40|1324.8|1323|1324.8|1323.3|1324.8|1323.3|1324.8|1323|12
1646750630000|2022-03-08 14:43:50|1325|1323.5|1325.3|1323.8|1325.8|1324.5|1325|1323.5|34
1646750640000|2022-03-08 14:44:00|1324.8|1324|1324.5|1322.8|1324.8|1324|1324.3|1322.8|17
1646750650000|2022-03-08 14:44:10|1324.3|1322.5|1325|1323.3|1325|1323.3|1324.3|1322.5|8
1646750660000|2022-03-08 14:44:20|1324.8|1323.5|1324.3|1322.8|1325|1323.5|1324.3|1322.8|11
1646750670000|2022-03-08 14:44:30|1324.5|1322.5|1323.8|1322|1324.8|1322.8|1323.8|1322|41
1646750680000|2022-03-08 14:44:40|1324.5|1323|1325|1323.5|1325.3|1323.8|1324.5|1323|13
1646750690000|2022-03-08 14:44:50|1324.8|1323.3|1326.3|1324.8|1326.3|1324.8|1324.8|1323.3|54
1646750700000|2022-03-08 14:45:00|1326|1324.5|1325.5|1323.8|1326.3|1324.8|1325.3|1323.5|17
1646750710000|2022-03-08 14:45:10|1326|1324.3|1326|1324.3|1326|1324.3|1325.8|1324.3|5
1646750720000|2022-03-08 14:45:20|1326.3|1324.8|1326.3|1324.8|1326.8|1325|1326.3|1324.8|27
1646750730000|2022-03-08 14:45:30|1326.5|1325|1326|1324.5|1326.5|1325|1326|1324.5|7
1646750740000|2022-03-08 14:45:40|1325.8|1324|1327.3|1325.8|1327.3|1325.8|1325.8|1324|30
1646750750000|2022-03-08 14:45:50|1327|1325.5|1327.3|1325.8|1327.5|1325.8|1326.8|1325.5|0
1646750760000|2022-03-08 14:46:00|1327|1325.5|1327.3|1326|1327.5|1326|1327|1325.5|22
1646750770000|2022-03-08 14:46:10|1327.5|1325.8|1326|1324.3|1327.5|1325.8|1326|1324.3|21
1646750780000|2022-03-08 14:46:20|1326.3|1324.8|1327.3|1325.8|1327.5|1326|1326.3|1324.5|10
1646750790000|2022-03-08 14:46:30|1327.5|1326|1328.8|1327.3|1328.8|1327.3|1327.5|1325.8|59
1646750800000|2022-03-08 14:46:40|1329.5|1328|1329.5|1328.3|1329.5|1328.3|1329.3|1328|61
1646750810000|2022-03-08 14:46:50|1329.8|1328|1330.8|1329.5|1330.8|1329.5|1329.8|1328|43
1646750820000|2022-03-08 14:47:00|1330.5|1329|1331.8|1330.3|1332|1330.5|1330.5|1329|34
1646750830000|2022-03-08 14:47:10|1331.5|1330.5|1332.3|1330.5|1332.3|1330.8|1331.5|1330.3|8
1646750840000|2022-03-08 14:47:20|1331.8|1330.3|1331.8|1330.3|1332|1330.5|1331.5|1330.3|17
1646750850000|2022-03-08 14:47:30|1332|1330.5|1332.3|1330.5|1332.3|1330.5|1331.5|1330.3|21
1646750860000|2022-03-08 14:47:40|1332|1330.3|1330.3|1328.8|1332|1330.5|1329.8|1328.3|80
1646750870000|2022-03-08 14:47:50|1330|1328.5|1328.8|1327|1330.5|1328.8|1328.5|1327|27
1646750880000|2022-03-08 14:48:00|1328.5|1327.3|1329.3|1327.8|1329.3|1327.8|1328.5|1327|37
1646750890000|2022-03-08 14:48:10|1330|1327.5|1330.3|1328.8|1330.3|1328.8|1329.3|1327.5|12
1646750900000|2022-03-08 14:48:20|1330.8|1329.3|1331.5|1329.5|1332|1330.5|1330.8|1329.3|14
1646750910000|2022-03-08 14:48:30|1331.3|1329.3|1329.3|1327.5|1331.3|1329.5|1329.3|1327.5|15
1646750920000|2022-03-08 14:48:40|1329|1327.8|1329.3|1327.8|1329.8|1327.8|1329|1327.8|17
1646750930000|2022-03-08 14:48:50|1329.5|1328|1330.3|1328.5|1330.3|1328.8|1329.5|1328|27
1646750940000|2022-03-08 14:49:00|1329.8|1328.3|1333.8|1331.8|1334|1332.3|1329.8|1328.3|55
1646750950000|2022-03-08 14:49:10|1333.5|1331.3|1332|1329.8|1333.5|1331.5|1332|1329.8|14
1646750960000|2022-03-08 14:49:20|1331.3|1329.3|1330|1328|1331.3|1329.3|1330|1328|17
1646750970000|2022-03-08 14:49:30|1329.8|1328.3|1329.8|1328|1329.8|1328.3|1328.8|1327|40
1646750980000|2022-03-08 14:49:40|1330|1328.3|1330.5|1328.3|1330.5|1328.8|1330|1328|12
1646750990000|2022-03-08 14:49:50|1329.8|1327.8|1333|1331|1333.3|1331.5|1329.8|1327.8|22
1646751000000|2022-03-08 14:50:00|1332|1330|1333.3|1331.5|1333.3|1331.5|1332|1330|26
1646751010000|2022-03-08 14:50:10|1333.5|1331.8|1334|1332.5|1334.3|1332.5|1333.5|1331.8|94
1646751020000|2022-03-08 14:50:20|1334.3|1332.8|1335.3|1333.5|1335.5|1334|1334.3|1332.8|51
1646751030000|2022-03-08 14:50:30|1335.5|1333.8|1337.5|1336|1337.8|1336.3|1335.5|1333.8|163
1646751040000|2022-03-08 14:50:40|1337.8|1335.8|1337|1335.5|1337.8|1336|1336.5|1335|42
1646751050000|2022-03-08 14:50:50|1337.3|1335.8|1337|1335.3|1337.5|1335.8|1337|1335.3|49
1646751060000|2022-03-08 14:51:00|1336.8|1335|1337.3|1335.5|1337.3|1335.5|1336.3|1335|64
1646751070000|2022-03-08 14:51:10|1337|1335.3|1336.5|1335|1338.3|1336.5|1336.5|1335|73
1646751080000|2022-03-08 14:51:20|1336.8|1335.3|1336.8|1335.3|1337.3|1335.8|1336.8|1335.3|14
1646751090000|2022-03-08 14:51:30|1336.5|1335|1335.8|1334.3|1337|1335.3|1335.8|1334.3|28
1646751100000|2022-03-08 14:51:40|1335.5|1334|1336.5|1335|1337|1335.3|1335.5|1334|40
1646751110000|2022-03-08 14:51:50|1337|1335.5|1336.8|1335.3|1337.3|1335.5|1336.5|1334.8|13
1646751120000|2022-03-08 14:52:00|1336.5|1335|1336.3|1334.5|1336.5|1335.3|1335.8|1334.3|29
1646751130000|2022-03-08 14:52:10|1336.5|1335|1336.8|1335|1337.3|1335.8|1336.5|1335|136
1646751140000|2022-03-08 14:52:20|1337.5|1335.8|1337.5|1336|1337.8|1336.3|1337.5|1335.5|64
1646751150000|2022-03-08 14:52:30|1337.8|1336.3|1338.5|1337.3|1338.5|1337.3|1337.8|1336.3|63
1646751160000|2022-03-08 14:52:40|1338.3|1337|1338|1336.5|1338.5|1337|1337.8|1336|92
1646751170000|2022-03-08 14:52:50|1338.3|1336.3|1338.5|1337|1338.5|1337|1338|1336.3|29
1646751180000|2022-03-08 14:53:00|1339|1337.3|1340.3|1338.8|1340.3|1338.8|1339|1337.3|69
1646751190000|2022-03-08 14:53:10|1340.5|1339|1341.8|1339.8|1341.8|1340.3|1340.5|1339|15
1646751200000|2022-03-08 14:53:20|1342|1340|1341|1339.5|1342|1340.3|1341|1339.3|12
1646751210000|2022-03-08 14:53:30|1340.8|1339.8|1342.3|1340.5|1342.3|1340.8|1340.8|1339|23
1646751220000|2022-03-08 14:53:40|1342.5|1340.8|1342.5|1340.8|1342.5|1341|1342|1340.5|6
1646751230000|2022-03-08 14:53:50|1342.8|1341|1344.3|1342.3|1344.3|1342.3|1342.8|1341|6
1646751240000|2022-03-08 14:54:00|1344.5|1342.8|1345.3|1343.5|1345.3|1343.5|1344.3|1342.3|14
1646751250000|2022-03-08 14:54:10|1345|1343.8|1346.3|1344.5|1346.3|1344.8|1345|1343.8|25
1646751260000|2022-03-08 14:54:20|1346.8|1344.8|1348|1346|1348.3|1346.3|1346.8|1344.8|17
1646751270000|2022-03-08 14:54:30|1347.8|1346.5|1347|1345.3|1348.8|1346.8|1346.8|1345.3|68
1646751280000|2022-03-08 14:54:40|1346.8|1345|1347|1345.3|1347|1345.5|1346.5|1345|31
1646751290000|2022-03-08 14:54:50|1346.8|1345|1345.5|1343.5|1347|1345|1345.3|1343.5|26
1646751300000|2022-03-08 14:55:00|1345|1343.8|1346.8|1345.3|1347.5|1345.8|1344.5|1342.8|39
1646751310000|2022-03-08 14:55:10|1346.5|1345|1347|1345.3|1347|1345.3|1345.5|1343.8|25
1646751320000|2022-03-08 14:55:20|1347.3|1345.8|1347.5|1345.8|1347.8|1346|1347.3|1345.8|9
1646751330000|2022-03-08 14:55:30|1346|1344.3|1346|1344|1346|1344.3|1346|1344|31
1646751340000|2022-03-08 14:55:40|1345.8|1343.8|1344.5|1343|1345.8|1344|1344.5|1343|27
1646751350000|2022-03-08 14:55:50|1344.3|1342.3|1343|1341.3|1345.3|1343.5|1342.8|1341.3|53
1646751360000|2022-03-08 14:56:00|1342.8|1340.5|1342.5|1340.8|1343.3|1341.5|1342.5|1340.5|53
1646751370000|2022-03-08 14:56:10|1342|1340.3|1342.8|1341|1343|1341.3|1342|1340|47
1646751380000|2022-03-08 14:56:20|1343.5|1341.5|1342.5|1340.8|1343.5|1341.5|1342|1340.5|80
1646751390000|2022-03-08 14:56:30|1342.3|1340.3|1341.5|1339.5|1342.3|1340.3|1341.5|1339.5|18
1646751400000|2022-03-08 14:56:40|1341.3|1339|1339.5|1337.5|1341.3|1339|1339.5|1337.5|13
1646751410000|2022-03-08 14:56:50|1339.3|1337.3|1339.5|1338|1339.5|1338|1339|1337|35
1646751420000|2022-03-08 14:57:00|1340|1338.5|1339.3|1337.5|1341|1339.5|1338.8|1337|79
1646751430000|2022-03-08 14:57:10|1339|1337.8|1340.3|1338.3|1340.3|1338.5|1339|1337.8|10
1646751440000|2022-03-08 14:57:20|1340|1338.5|1340.5|1339|1340.8|1339.3|1340|1338|13
1646751450000|2022-03-08 14:57:30|1341|1339.3|1342.5|1341|1342.5|1341.3|1341|1339|7
1646751460000|2022-03-08 14:57:40|1342.3|1340.5|1342.5|1340.5|1342.5|1341.3|1342.3|1340.3|30
1646751470000|2022-03-08 14:57:50|1342.3|1340.3|1341.8|1339.8|1342.5|1340.8|1341.8|1339.8|5
1646751480000|2022-03-08 14:58:00|1341.5|1339.5|1341|1339|1341.5|1339.8|1341|1339|6
1646751490000|2022-03-08 14:58:10|1341.3|1339.3|1342.5|1340.8|1342.5|1340.8|1341|1339|27
1646751500000|2022-03-08 14:58:20||1341.3||1341||1341.3||1340.8|10
1646751510000|2022-03-08 14:58:30|1343.8|1341.3|1343.5|1341.8|1343.8|1342|1343.5|1341.3|30
1646751520000|2022-03-08 14:58:40|1344|1342|1344.5|1342.8|1344.5|1343.3|1344|1342|14
1646751530000|2022-03-08 14:58:50|1344.3|1342.3|1344|1342|1344.5|1342.8|1344|1342|6
1646751540000|2022-03-08 14:59:00|1343.5|1341.5|1343|1341.5|1343.5|1342|1343|1341.3|34
1646751550000|2022-03-08 14:59:10|1343.3|1341.3|1343.5|1341.8|1343.5|1341.8|1343.3|1341|9
1646751560000|2022-03-08 14:59:20|1343|1341.5|1343|1341.3|1343|1341.5|1343|1341.3|1
1646751570000|2022-03-08 14:59:30|1342.8|1341|1344.3|1342.8|1344.3|1342.8|1342.5|1340.8|62
1646751580000|2022-03-08 14:59:40|1344.5|1343|1343|1341|1344.5|1343|1342.5|1341|108
1646751590000|2022-03-08 14:59:50|1343.3|1341.3|1343.3|1341|1343.3|1341.3|1342.8|1341|0
1646751600000|2022-03-08 15:00:00|1343|1341.3|1342.8|1341.3|1343.3|1341.3|1342.5|1341|10
1646751610000|2022-03-08 15:00:10|1343.3|1341.8|1340.3|1338.8|1343.3|1341.8|1340|1338.8|42
1646751620000|2022-03-08 15:00:20|1340|1338.5|1340.3|1338.8|1340.8|1339.3|1339.3|1337.8|36
1646751630000|2022-03-08 15:00:30|1340|1338.3|1341.3|1339.5|1341.3|1339.5|1339.8|1338.3|36
1646751640000|2022-03-08 15:00:40|1341|1339.8|1341.5|1340.3|1341.5|1340.3|1340.8|1339.3|19
1646751650000|2022-03-08 15:00:50|1341.3|1340|1343|1341.5|1343|1341.5|1341.3|1339.8|53
1646751660000|2022-03-08 15:01:00|1344|1341.3|1343.8|1342.3|1344.3|1342.8|1343.8|1341.3|45
1646751670000|2022-03-08 15:01:10|1344|1342.5|1342.8|1341.3|1344.3|1342.8|1342.8|1341.3|12
1646751680000|2022-03-08 15:01:20|1342|1340.8|1340.5|1339|1342|1340.8|1340.5|1339|45
1646751690000|2022-03-08 15:01:30|1341|1339.3|1339.5|1338|1341|1339.5|1339.5|1338|29
1646751700000|2022-03-08 15:01:40|1339.3|1337.5|1337.3|1336|1339.3|1337.5|1337.3|1335.8|23
1646751710000|2022-03-08 15:01:50|1337.5|1335.8|1339.3|1337.8|1339.3|1337.8|1337.3|1335.8|20
1646751720000|2022-03-08 15:02:00|1339.8|1338.3|1339|1337.8|1340.3|1338.8|1339|1337.5|33
1646751730000|2022-03-08 15:02:10|1338.8|1337.3|1339.5|1338|1339.5|1338|1338.5|1337|32
1646751740000|2022-03-08 15:02:20|1339.8|1338.3|1340|1338.5|1340.3|1338.8|1338.5|1337|13
1646751750000|2022-03-08 15:02:30|1340.3|1338.8|1341|1339.8|1342.3|1340.8|1340.3|1338.8|67
1646751760000|2022-03-08 15:02:40|1341.3|1339.5|1341.5|1340|1341.5|1340|1341|1339.5|8
1646751770000|2022-03-08 15:02:50|1341.3|1339.8|1340.3|1338.8|1341.5|1340|1340|1338.3|52
1646751780000|2022-03-08 15:03:00|1340|1339|1340.3|1338.8|1340.5|1339|1339.5|1338|30
1646751790000|2022-03-08 15:03:10|1340.5|1339|1341.5|1339.8|1341.5|1340|1340|1338.5|40
1646751800000|2022-03-08 15:03:20|1341.3|1338.5|1337.8|1336|1341.3|1338.5|1337.5|1335.8|45
1646751810000|2022-03-08 15:03:30|1337.5|1336.3|1339.8|1338.3|1340|1338.5|1337.5|1336.3|57
1646751820000|2022-03-08 15:03:40|1339.5|1338|1339.3|1337.8|1339.5|1338|1339|1337.5|12
1646751830000|2022-03-08 15:03:50|1339.5|1338|1339|1337.3|1339.5|1338|1338.8|1337.3|16
1646751840000|2022-03-08 15:04:00|1338.8|1337.5|1339.5|1338|1339.5|1338|1338.8|1337.3|10
1646751850000|2022-03-08 15:04:10|1340.3|1338.8|1338|1336.3|1340.5|1339.3|1337.8|1336|73
1646751860000|2022-03-08 15:04:20|1337.5|1336|1337.8|1336.3|1338.3|1336.8|1336.8|1335.3|38
1646751870000|2022-03-08 15:04:30|1338|1336.5|1337.3|1335.8|1338|1336.5|1337.3|1335.5|14
1646751880000|2022-03-08 15:04:40|1337.5|1336|1336.3|1334.8|1337.5|1336|1336|1334.5|30
1646751890000|2022-03-08 15:04:50|1336|1334.5|1334.3|1332.5|1336|1334.5|1334.3|1332.5|32
1646751900000|2022-03-08 15:05:00|1334|1332.8|1334.5|1333|1334.5|1333.3|1334|1332.5|51
1646751910000|2022-03-08 15:05:10|1334.8|1333.8|1335.5|1334|1335.8|1334|1334.8|1333.5|21
1646751920000|2022-03-08 15:05:20|1335.8|1334.3|1339|1337.5|1339|1337.5|1335.8|1334.3|20
1646751930000|2022-03-08 15:05:30|1338.8|1337.3|1338|1336.5|1339|1337.5|1338|1336.5|21
1646751940000|2022-03-08 15:05:40|1338.3|1336.8|1340|1338.5|1340|1338.5|1338.3|1336.8|15
1646751950000|2022-03-08 15:05:50|1340.5|1338.8|1339.5|1338|1340.5|1339.3|1339.5|1338|14
1646751960000|2022-03-08 15:06:00|1339.3|1337.8|1338.8|1337.3|1339.3|1337.8|1338|1336.5|20
1646751970000|2022-03-08 15:06:10|1339|1337.5|1339.5|1338|1339.5|1338.3|1339|1337.5|49
1646751980000|2022-03-08 15:06:20|1339.3|1337.8|1339.5|1338|1339.5|1338.3|1339.3|1337.8|56
1646751990000|2022-03-08 15:06:30|1339.3|1338.3|1338.5|1337.3|1339.8|1338.3|1338.3|1336.8|46
1646752000000|2022-03-08 15:06:40|1339|1336.8|1338.8|1337|1339.3|1337.5|1338.8|1336.8|59
1646752010000|2022-03-08 15:06:50|1338.5|1337.3|1337.8|1336.3|1339|1337.3|1337.8|1336.3|15
1646752020000|2022-03-08 15:07:00|1338.3|1336.5|1340.3|1338.8|1340.3|1338.8|1338.3|1336.5|22
1646752030000|2022-03-08 15:07:10|1340.5|1339|1340.3|1338.5|1340.5|1339|1339.8|1338.3|32
1646752040000|2022-03-08 15:07:20|1340|1338.3|1341.3|1339.5|1341.3|1339.5|1339.8|1338.3|26
1646752050000|2022-03-08 15:07:30|1341|1339.8|1340.8|1339.3|1341|1339.8|1340.8|1339.3|28
1646752060000|2022-03-08 15:07:40|1340.5|1339|1338.5|1337|1340.5|1339|1338|1336.5|38
1646752070000|2022-03-08 15:07:50|1338.3|1336.8|1337.5|1336|1338.8|1337.5|1337.5|1336|30
1646752080000|2022-03-08 15:08:00|1337.8|1336.3|1337.8|1336.3|1338.3|1336.8|1336.8|1335.3|30
1646752090000|2022-03-08 15:08:10|1338|1336.8|1339.8|1338.3|1339.8|1338.3|1338|1336.8|25
1646752100000|2022-03-08 15:08:20|1339.5|1338|1340.3|1338.8|1340.3|1339|1339.3|1337.8|13
1646752110000|2022-03-08 15:08:30|1340|1339|1340|1338.5|1340.3|1339|1339.5|1338|16
1646752120000|2022-03-08 15:08:40|1339.8|1338.3|1340|1338.5|1340.5|1339|1339.5|1338|12
1646752130000|2022-03-08 15:08:50|1340.3|1338.8|1340.3|1338.8|1340.3|1338.8|1339.3|1337.8|14
1646752140000|2022-03-08 15:09:00|1340|1338.5|1339.5|1338|1340.8|1339.3|1339.5|1338|25
1646752150000|2022-03-08 15:09:10|1339.8|1338.3|1340.5|1339|1341.3|1339.8|1339.8|1338.3|29
1646752160000|2022-03-08 15:09:20|1341|1339.5|1339.3|1337.8|1341.5|1340|1339|1337.5|55
1646752170000|2022-03-08 15:09:30|1339|1337.5|1338.3|1336.8|1339.3|1337.8|1338.3|1336.8|16
1646752180000|2022-03-08 15:09:40|1338.5|1337|1338.3|1336.5|1338.5|1337|1337.8|1336.3|12
1646752190000|2022-03-08 15:09:50|1338|1336.8|1337.8|1336.5|1338.3|1336.8|1337.3|1335.5|18
1646752200000|2022-03-08 15:10:00|1338|1336.3|1337.3|1335.8|1339.3|1337.8|1337.3|1335.8|34
1646752210000|2022-03-08 15:10:10|1337|1335.5|1336.5|1335|1337.3|1335.8|1336.3|1334.8|23
1646752220000|2022-03-08 15:10:20|1336.8|1335.3|1337|1335.5|1337.3|1335.8|1336.5|1335|11
1646752230000|2022-03-08 15:10:30|1337.5|1336|1336.5|1335|1337.5|1336|1336.5|1335|26
1646752240000|2022-03-08 15:10:40|1336.8|1335.3|1337|1335.8|1337.3|1335.8|1336.8|1335.3|20
1646752250000|2022-03-08 15:10:50|1337.3|1335.5|1336.8|1335.3|1337.5|1336|1336.8|1335.3|28
1646752260000|2022-03-08 15:11:00|1337|1335.5|1339|1337.5|1339|1337.5|1336.8|1335.3|32
1646752270000|2022-03-08 15:11:10|1338.5|1337|1339.5|1338|1340|1338.3|1338.3|1336.8|23
1646752280000|2022-03-08 15:11:20|1339.8|1338.3|1339.8|1338.3|1339.8|1338.3|1339.5|1337.8|3
1646752290000|2022-03-08 15:11:30|1339.5|1338|1339.5|1338|1340|1338.8|1339.5|1338|7
1646752300000|2022-03-08 15:11:40|1339.3|1338.3|1339.5|1338|1339.5|1338.3|1339.3|1337.8|13
1646752310000|2022-03-08 15:11:50|1339|1337.5|1339.5|1338|1339.5|1338.3|1338.8|1337.3|28
1646752320000|2022-03-08 15:12:00|1339|1337.5|1338.8|1337.3|1339|1337.5|1338.8|1337.3|21
1646752330000|2022-03-08 15:12:10|1338.5|1337|1338.8|1337.3|1339|1337.5|1338.3|1336.8|17
1646752340000|2022-03-08 15:12:20|1339|1337.5|1339|1337.5|1339.5|1338|1338.8|1337.3|11
1646752350000|2022-03-08 15:12:30|1338.8|1337.3|1334.8|1333.5|1338.8|1337.3|1334.8|1333.5|96
1646752360000|2022-03-08 15:12:40|1335.3|1333.3|1335.3|1333.5|1335.3|1334|1334.5|1333|24
1646752370000|2022-03-08 15:12:50|1335.5|1334|1335.8|1333.8|1336.5|1335|1335.5|1333.8|23
1646752380000|2022-03-08 15:13:00|1335.5|1333.5|1334.5|1333|1335.8|1334.3|1334.5|1333|64
1646752390000|2022-03-08 15:13:10|1334.3|1332.8|1334|1332.5|1334.5|1333|1332.8|1331.3|24
1646752400000|2022-03-08 15:13:20|1334.3|1332.3|1333.5|1332|1334.5|1333|1333.5|1331.5|7
1646752410000|2022-03-08 15:13:30|1334|1331.8|1334|1332|1334|1332|1333.8|1331.5|1
1646752420000|2022-03-08 15:13:40|1333.8|1332.5|1334.3|1332.5|1334.3|1332.5|1333.5|1332|15
1646752430000|2022-03-08 15:13:50|1334|1333.3|1335.5|1334|1335.5|1334|1334|1332.8|34
1646752440000|2022-03-08 15:14:00|1335.3|1333.8|1339.3|1338|1339.5|1338|1335.3|1333.8|54
1646752450000|2022-03-08 15:14:10|1339.5|1337.8|1339.3|1337.8|1339.5|1338|1338.5|1337|25
1646752460000|2022-03-08 15:14:20|1338.8|1337.5|1337.5|1336|1339|1337.5|1337.5|1336|12
1646752470000|2022-03-08 15:14:30|1338|1336.5|1339.3|1337.5|1339.3|1337.5|1338|1336.5|10
1646752480000|2022-03-08 15:14:40|1339.5|1338|1339.5|1338|1339.5|1338|1339.5|1338|14
1646752490000|2022-03-08 15:14:50|1339.3|1337.8|1339.5|1338|1339.5|1338|1339.3|1337.8|29
1646752500000|2022-03-08 15:15:00|1340.3|1338.3|1341.5|1339.8|1341.5|1339.8|1340|1337.5|29
1646752510000|2022-03-08 15:15:10||1340||1339.8||1340.3||1339.8|60
1646752520000|2022-03-08 15:15:20|1341|1340|1341|1339|1341|1340|1341|1339|22
1646752530000|2022-03-08 15:15:30|1340.8|1338.8|1340.5|1338.8|1340.8|1339|1340.3|1338.8|4
1646752540000|2022-03-08 15:15:40|1340|1339|1339.8|1338.3|1340|1339|1339.8|1338|2
1646752550000|2022-03-08 15:15:50|1340|1338.5|1340|1338.3|1340.3|1338.8|1340|1338.3|4
1646752560000|2022-03-08 15:16:00|1340.5|1338.5|1341|1339.3|1341.3|1339.5|1340.5|1338.3|23
1646752570000|2022-03-08 15:16:10|1340.5|1338.8|1340.5|1338.5|1340.5|1339|1339|1337.5|68
1646752580000|2022-03-08 15:16:20|1340.3|1338.8|1340.3|1338.3|1340.8|1339|1339.8|1338.3|20
1646752590000|2022-03-08 15:16:30|1340|1338|1341.3|1339.5|1341.3|1339.5|1339.5|1338|6
1646752600000|2022-03-08 15:16:40|1341|1339.3|1340|1338.3|1341|1339.3|1340|1338|5
1646752610000|2022-03-08 15:16:50||1338||1338.5||1338.5||1338|1
1646752620000|2022-03-08 15:17:00|1340.5|1339|1340.5|1339|1340.5|1339.3|1340.5|1339|34
1646752630000|2022-03-08 15:17:10|1340.3|1338.8|1340.3|1338.5|1340.3|1339|1340|1338.5|4
1646752640000|2022-03-08 15:17:20|1339.8|1338|1338.5|1336.8|1339.8|1338|1338.5|1336.8|8
1646752650000|2022-03-08 15:17:30|1338|1337|1336.8|1335.3|1338|1337|1336.8|1335.3|28
1646752660000|2022-03-08 15:17:40|1335.3|1335|1335.3|1333.5|1335.3|1335.3|1335.3|1333|13
1646752670000|2022-03-08 15:17:50|1335|1333.3|1333.5|1331.5|1335|1333.5|1333.5|1331.5|13
1646752680000|2022-03-08 15:18:00|1333.3|1331.8|1338.3|1336.5|1338.5|1336.8|1333.3|1331.8|71
1646752690000|2022-03-08 15:18:10|1338.5|1336.8|1339.8|1337.8|1339.8|1337.8|1338.3|1336.8|21
1646752700000|2022-03-08 15:18:20|1340|1338.3|1340.3|1338.5|1340.3|1338.5|1339.5|1338|5
1646752710000|2022-03-08 15:18:30|1340|1338|1340.5|1339|1340.5|1339.3|1340|1338|30
1646752720000|2022-03-08 15:18:40||1339.3||1338.5||1339.3||1338.5|17
1646752730000|2022-03-08 15:18:50|1340|1338.8|1339|1337.3|1340|1338.8|1339|1337.3|14
1646752740000|2022-03-08 15:19:00|1338.8|1337|1336.3|1334.5|1338.8|1337.3|1336.3|1334.5|28
1646752750000|2022-03-08 15:19:10|1335.5|1334.3|1334.5|1332.5|1335.5|1334.3|1334.3|1332.5|28
1646752760000|2022-03-08 15:19:20|1334.8|1333.5|1335.5|1334|1335.5|1334|1334.8|1333.5|11
1646752770000|2022-03-08 15:19:30|1336.3|1334.5|1339|1337|1339|1337.5|1336.3|1334.5|70
1646752780000|2022-03-08 15:19:40|1338.5|1337.3|1338|1336.8|1338.5|1337.3|1337.8|1336|8
1646752790000|2022-03-08 15:19:50|1338.5|1336.5|1337.5|1335.5|1338.5|1336.5|1337.5|1335.5|6
1646752800000|2022-03-08 15:20:00|1337.8|1335.8|1339|1337.3|1339|1337.3|1337.8|1335.5|8
1646752810000|2022-03-08 15:20:10|1338.8|1337|1339|1337|1339|1337.3|1338.8|1337|1
1646752820000|2022-03-08 15:20:20|1338.8|1336.8|1338.5|1336.8|1339|1337|1338.5|1336.8|50
1646752830000|2022-03-08 15:20:30|1338.8|1336.5|1339.5|1337.8|1339.8|1337.8|1338.8|1336.5|31
1646752840000|2022-03-08 15:20:40|1339.3|1338|1340|1338.3|1340.3|1338.5|1339.3|1338|8
1646752850000|2022-03-08 15:20:50|1340.3|1338|1339.8|1338|1340.3|1338|1339.8|1338|0
1646752860000|2022-03-08 15:21:00|1340.3|1338.5|1340.5|1339.3|1340.5|1339.3|1340.3|1338.5|20
1646752870000|2022-03-08 15:21:10|1340.3|1339|1340.5|1339|1340.5|1339|1340.3|1338.8|7
1646752880000|2022-03-08 15:21:20|1340.3|1338.5|1340.5|1339.3|1340.5|1339.3|1340.3|1338.5|24
1646752890000|2022-03-08 15:21:30|1340.8|1339|1341.3|1339.8|1341.3|1339.8|1340.8|1339|11
1646752900000|2022-03-08 15:21:40|1341.5|1340.3|1341.3|1339.8|1341.5|1340.3|1341.3|1339.8|7
1646752910000|2022-03-08 15:21:50|1341.5|1339.5|1341.5|1340.3|1341.5|1340.3|1341.3|1339.5|69
1646752920000|2022-03-08 15:22:00|1341.3|1339.8|1341.5|1339.8|1341.5|1340.3|1341.3|1339.8|63
1646752930000|2022-03-08 15:22:10||1340||1340.3||1340.3||1339.8|54
1646752940000|2022-03-08 15:22:20|1342|1340.5|1342.5|1341|1342.5|1341|1342|1340.5|14
1646752950000|2022-03-08 15:22:30|1342.3|1340.8|1342.5|1340.8|1342.5|1341.3|1342|1340.5|27
1646752960000|2022-03-08 15:22:40|1342.3|1341|1340.5|1339|1342.3|1341|1340.5|1338.8|112
1646752970000|2022-03-08 15:22:50|1340.8|1339.3|1342|1340.3|1342|1340.3|1340.3|1338.8|14
1646752980000|2022-03-08 15:23:00|1341.5|1340|1341.3|1339.5|1341.5|1340|1341|1339.3|3
1646752990000|2022-03-08 15:23:10|1341|1339.3|1340.8|1339.3|1341|1339.3|1340.8|1339.3|2
1646753000000|2022-03-08 15:23:20|1340.5|1339|1340|1338.3|1340.5|1339.3|1340|1338.3|13
1646753010000|2022-03-08 15:23:30|1340.3|1338.5|1340.3|1338.8|1340.5|1339|1340|1338.3|41
1646753020000|2022-03-08 15:23:40|1340.5|1339|1340.5|1339|1340.5|1339|1340|1338.5|10
1646753030000|2022-03-08 15:23:50|1340.8|1339.3|1341|1339.3|1341|1339.3|1340.8|1339.3|1
1646753040000|2022-03-08 15:24:00|1341.3|1339|1341.8|1340.3|1342|1340.3|1341.3|1339|2
1646753050000|2022-03-08 15:24:10|1341.5|1340|1342.5|1340.8|1342.5|1340.8|1341.5|1340|7
1646753060000|2022-03-08 15:24:20|1342.3|1340.5|1342.5|1341|1342.5|1341|1342|1340.5|12
1646753070000|2022-03-08 15:24:30||1341.3||1340.5||1341.3||1340.5|63
1646753080000|2022-03-08 15:24:40|1342.3|1340.8|1342.3|1340.5|1342.3|1341|1342.3|1340.5|3
1646753090000|2022-03-08 15:24:50|1342.5|1340.8|1342.5|1341.3|1342.5|1341.3|1342.5|1340.5|14
1646753100000|2022-03-08 15:25:00|1342.3|1340.8|1342|1340.3|1342.3|1340.8|1342|1340.3|41
1646753110000|2022-03-08 15:25:10|1342.3|1340.5|1342.3|1340.8|1342.3|1341|1342.3|1340.3|5
1646753120000|2022-03-08 15:25:20|1342.5|1341|1342|1340.3|1342.5|1341|1342|1340.3|38
1646753130000|2022-03-08 15:25:30|1342.3|1340.5|1342.5|1341|1342.5|1341.3|1342|1340.3|21
1646753140000|2022-03-08 15:25:40||1340.8||1340.8||1341.3||1340.8|46
1646753150000|2022-03-08 15:25:50|1342|1340.5|1342.3|1341|1342.3|1341|1341.8|1339.8|27
1646753160000|2022-03-08 15:26:00|1342.5|1340.5|1342.3|1340.8|1342.5|1340.8|1342|1340.5|32
1646753170000|2022-03-08 15:26:10|1342|1340.5|1342|1340.5|1342|1340.5|1342|1340.3|11
1646753180000|2022-03-08 15:26:20|1342.3|1340.8|1342|1340.5|1342.3|1340.8|1342|1340.5|59
1646753190000|2022-03-08 15:26:30|1342.3|1340.3|1342.3|1340.8|1342.3|1340.8|1342.3|1340.3|21
1646753200000|2022-03-08 15:26:40|1342.5|1341|1343.5|1341.8|1343.5|1341.8|1342.5|1341|27
1646753210000|2022-03-08 15:26:50||1342||1342||1342.3||1342|38
1646753220000|2022-03-08 15:27:00|1343.3|1342.3|1342.5|1341|1343.5|1342.3|1342|1340.3|72
1646753230000|2022-03-08 15:27:10|1343|1341.5|1343.3|1342|1343.3|1342|1343|1341.3|25
1646753240000|2022-03-08 15:27:20|1343.5|1341.8|1343.5|1341.8|1343.5|1342|1342.8|1341|75
1646753250000|2022-03-08 15:27:30|1344.5|1342|1344.5|1342.8|1344.5|1343|1344.5|1342|24
1646753260000|2022-03-08 15:27:40|1344.3|1342.5|1344|1342|1344.5|1342.8|1344|1342|5
1646753270000|2022-03-08 15:27:50|1343.3|1342.3|1343.3|1341.3|1343.3|1342.3|1343.3|1341.3|16
1646753280000|2022-03-08 15:28:00|1342.8|1341.5|1342.3|1340.3|1342.8|1341.5|1342.3|1340.3|12
1646753290000|2022-03-08 15:28:10|1341.8|1339.8|1340.8|1339|1341.8|1340|1340.8|1338.8|3
1646753300000|2022-03-08 15:28:20|1340.3|1339.3|1340.3|1338.8|1340.5|1339.3|1340.3|1338.5|15
1646753310000|2022-03-08 15:28:30|1340.5|1338.5|1340.8|1339.3|1340.8|1339.3|1340.5|1338.5|4
1646753320000|2022-03-08 15:28:40|1341|1339|1342|1340.3|1342|1340.3|1341|1338.8|19
1646753330000|2022-03-08 15:28:50|1341.8|1340|1342.3|1340.8|1342.3|1340.8|1341.8|1340|6
1646753340000|2022-03-08 15:29:00|1342.5|1340.5|1342.5|1341|1342.5|1341|1342.3|1340.5|14
1646753350000|2022-03-08 15:29:10|1342.3|1340.5|1342|1340.3|1342.3|1340.5|1342|1340.3|6
1646753360000|2022-03-08 15:29:20|1341.8|1340|1341.8|1340|1341.8|1340.3|1341.8|1340|7
1646753370000|2022-03-08 15:29:30|1341.5|1339.8|1341.8|1340|1341.8|1340|1341.5|1339.8|3
1646753380000|2022-03-08 15:29:40|1341.5|1339.5|1340.8|1338.8|1341.5|1339.5|1340.8|1338.8|15
1646753390000|2022-03-08 15:29:50|1340.3|1338.5|1339.8|1338|1340.3|1338.8|1339.8|1338|7
1646753400000|2022-03-08 15:30:00|1339.5|1337.3|1338.3|1336.3|1339.5|1337.5|1338.3|1336.3|10
1646753410000|2022-03-08 15:30:10|1337.8|1336|1337.8|1336|1337.8|1336|1337.8|1335.8|2
1646753420000|2022-03-08 15:30:20|1337.3|1335.8|1337.3|1335.5|1337.3|1335.8|1337.3|1335.3|7
1646753430000|2022-03-08 15:30:30|1338|1335.8|1339.5|1337.5|1339.8|1337.5|1338|1335.8|41
1646753440000|2022-03-08 15:30:40|1339.8|1338|1340.8|1339|1340.8|1339|1339.8|1338|7
1646753450000|2022-03-08 15:30:50|1340.5|1338.8|1340.5|1338.8|1340.5|1339|1340.5|1338.8|4
1646753460000|2022-03-08 15:31:00|1341.5|1339.5|1341.8|1340|1341.8|1340|1341.3|1339.3|26
1646753470000|2022-03-08 15:31:10|1342|1340.5|1342.5|1341|1342.5|1341.3|1342|1340.3|73
1646753480000|2022-03-08 15:31:20||1340.8||1340.8||1340.8||1340.8|4
1646753490000|2022-03-08 15:31:30||1340.3||1340.8||1341||1340.3|11
1646753500000|2022-03-08 15:31:40|||||||||1
1646753510000|2022-03-08 15:31:50|1343.5|1341|1342.5|1340.8|1343.5|1341.5|1342.5|1340.8|22
1646753520000|2022-03-08 15:32:00|1342|1341|1343|1341.3|1343.3|1341.3|1342|1340.5|12
1646753530000|2022-03-08 15:32:10|1343.5|1341.5|1343.8|1342|1343.8|1342|1343.3|1341.5|4
1646753540000|2022-03-08 15:32:20|1344|1342.3|1343.5|1342|1344.3|1342.8|1343.5|1342|2
1646753550000|2022-03-08 15:32:30|1343.8|1341.8|1344.5|1343|1344.5|1343|1343.5|1341.8|20
1646753560000|2022-03-08 15:32:40||1343.3||1343||1343.3||1343|23
1646753570000|2022-03-08 15:32:50||1342.8||1343||1343||1342.8|23
1646753580000|2022-03-08 15:33:00||1342.8||1342.8||1342.8||1342.8|21
1646753590000|2022-03-08 15:33:10||1343||1343||1343.3||1342.8|2
1646753600000|2022-03-08 15:33:20|1345.3|1343.3|1345.5|1343.8|1345.5|1343.8|1345.3|1343|34
1646753610000|2022-03-08 15:33:30||1344||1344||1344.3||1344|12
1646753620000|2022-03-08 15:33:40||1344.3||1344.3||1344.3||1343.8|5
1646753630000|2022-03-08 15:33:50||1343.8||1344.3||1344.3||1343.8|25
1646753640000|2022-03-08 15:34:00|1346.3|1344.5|1346.5|1345|1346.5|1345|1346.3|1344.5|46
1646753650000|2022-03-08 15:34:10|1346.3|1344.5|1346.5|1344.8|1346.5|1345|1346.3|1344.5|16
1646753660000|2022-03-08 15:34:20||1345||1345||1345||1344.8|5
1646753670000|2022-03-08 15:34:30||1345.3||1345.3||1345.3||1345|27
1646753680000|2022-03-08 15:34:40||1345||1345.3||1345.3||1345|33
1646753690000|2022-03-08 15:34:50|1345.8|1345|1345.8|1343.5|1345.8|1345|1345.3|1343.3|10
1646753700000|2022-03-08 15:35:00|1345.5|1342.5|1345.8|1344|1345.8|1344.3|1344.5|1342.5|7
1646753710000|2022-03-08 15:35:10|1346|1344.3|1346.5|1344.5|1346.5|1344.5|1346|1344|1
1646753720000|2022-03-08 15:35:20||1344.8||1344.5||1345||1344.5|11
1646753730000|2022-03-08 15:35:30|1346.3|1344|1345.8|1344.5|1346.3|1344.5|1345.8|1344|1
1646753740000|2022-03-08 15:35:40|1346|1344.3|1345.8|1343.8|1346.5|1344.5|1345.8|1343.8|9
1646753750000|2022-03-08 15:35:50|1346|1344.3|1346.3|1344.5|1346.5|1345|1345.8|1344.3|8
1646753760000|2022-03-08 15:36:00|1346|1344.3|1346|1344.3|1346|1344.5|1345.8|1344.3|14
1646753770000|2022-03-08 15:36:10|1345.5|1343.8|1345|1343|1345.5|1344.3|1345|1343|16
1646753780000|2022-03-08 15:36:20|1345.3|1343.5|1344.5|1343|1345.5|1344|1344.5|1343|9
1646753790000|2022-03-08 15:36:30|1344.8|1342.8|1344.8|1343|1344.8|1343|1344.8|1342.5|9
1646753800000|2022-03-08 15:36:40|1345|1343.5|1344.5|1342.5|1345.5|1344|1344.5|1342.5|4
1646753810000|2022-03-08 15:36:50|1344|1342.3|1342.5|1341|1344|1342.3|1342.5|1340.8|31
1646753820000|2022-03-08 15:37:00|1342.3|1340.8|1342.3|1340.5|1342.5|1341|1342.3|1340.5|11
1646753830000|2022-03-08 15:37:10|1341.8|1340.3|1341.3|1339.5|1341.8|1340.3|1341.3|1339.5|13
1646753840000|2022-03-08 15:37:20|1340.8|1339.8|1340.8|1339|1341.3|1339.8|1340.8|1339|8
1646753850000|2022-03-08 15:37:30|1341|1339.3|1340.8|1338.8|1341|1339.5|1340.8|1338.8|20
1646753860000|2022-03-08 15:37:40||1338.5||1338.8||1339.3||1338.5|3
1646753870000|2022-03-08 15:37:50|1340.3|1339|1340.3|1338.5|1340.3|1339|1340.3|1338.5|5
1646753880000|2022-03-08 15:38:00|1339.8|1338.8|1339.5|1338|1339.8|1338.8|1339.5|1338|8
1646753890000|2022-03-08 15:38:10|1339.3|1337.8|1338.5|1337|1339.3|1337.8|1338.5|1336.5|51
1646753900000|2022-03-08 15:38:20||1336.8||1336.5||1337.3||1336.3|43
1646753910000|2022-03-08 15:38:30|1338.3|1336.8|1338.3|1337|1338.5|1337|1338|1336.3|17
1646753920000|2022-03-08 15:38:40|1338.5|1337.5|1340.5|1339|1340.5|1339|1338.3|1337.5|17
1646753930000|2022-03-08 15:38:50|1339.8|1338.8|1339.5|1338.3|1340.5|1338.8|1339.5|1337.8|53
1646753940000|2022-03-08 15:39:00|1339.8|1337.8|1339.5|1337.8|1340|1338.5|1339.5|1337.8|118
1646753950000|2022-03-08 15:39:10|1339.3|1337.3|1339.3|1337|1339.3|1337.8|1339|1337|30
1646753960000|2022-03-08 15:39:20|1339|1337.5|1339.3|1337.3|1339.3|1338|1339|1337.3|5
1646753970000|2022-03-08 15:39:30|1339|1337.5|1338.5|1336.8|1339|1337.5|1338.5|1336.3|18
1646753980000|2022-03-08 15:39:40|1338.8|1337|1340|1338.5|1340|1338.5|1338.8|1337|52
1646753990000|2022-03-08 15:39:50|1340.3|1338.8|1340|1338.5|1340.5|1339|1340|1338.5|44
1646754000000|2022-03-08 15:40:00|1339.8|1338|1339.8|1338|1339.8|1338|1339.5|1338|10
1646754010000|2022-03-08 15:40:10|1340|1338.5|1340.5|1339.3|1340.5|1339.3|1340|1338.5|9
1646754020000|2022-03-08 15:40:20|1340.3|1339|1339.3|1337.8|1340.3|1339.3|1339.3|1337.8|9
1646754030000|2022-03-08 15:40:30|1339|1337.5|1339|1337.3|1339.3|1337.8|1339|1337.3|5
1646754040000|2022-03-08 15:40:40|1339.3|1337.5|1341.3|1339.5|1341.3|1339.5|1339.3|1337.3|65
1646754050000|2022-03-08 15:40:50|1341|1339.8|1341.5|1340|1341.5|1340.3|1341|1339.5|15
1646754060000|2022-03-08 15:41:00|1341.3|1339.8|1341.5|1340|1341.5|1340|1341.3|1339.5|11
1646754070000|2022-03-08 15:41:10|1341.3|1339.5|1341.3|1339.8|1341.3|1339.8|1340.5|1339|7
1646754080000|2022-03-08 15:41:20|1341.5|1339.5|1340.8|1339.3|1341.5|1340|1340.5|1339|22
1646754090000|2022-03-08 15:41:30|1341.3|1339.5|1341.3|1339.5|1341.5|1340.3|1341.3|1339.5|10
1646754100000|2022-03-08 15:41:40|1341.5|1340|1341.3|1339.5|1341.5|1340|1341|1339.5|8
1646754110000|2022-03-08 15:41:50|1340.8|1339.3|1340.8|1339.3|1341.3|1339.5|1340.8|1339|17
1646754120000|2022-03-08 15:42:00|1341|1339.5|1341|1339.3|1341.3|1339.8|1340.8|1339.3|19
1646754130000|2022-03-08 15:42:10|1340.8|1339.8|1339|1337.3|1341.3|1339.8|1339|1337.3|133
1646754140000|2022-03-08 15:42:20|1338.8|1337|1338|1336.5|1338.8|1337|1338|1336.3|32
1646754150000|2022-03-08 15:42:30|1339|1337.3|1338|1336.5|1339|1337.3|1338|1336.5|97
1646754160000|2022-03-08 15:42:40|1337|1335.3|1336.3|1334.5|1337|1335.5|1336|1334.5|75
1646754170000|2022-03-08 15:42:50|1336|1334.8|1335|1333.8|1336|1334.8|1335|1333.8|20
1646754180000|2022-03-08 15:43:00|1335.3|1333.5|1335.3|1333.3|1335.5|1334|1335|1333.3|20
1646754190000|2022-03-08 15:43:10|1335|1333|1335.3|1333.5|1336.8|1335.3|1334.3|1332.5|44
1646754200000|2022-03-08 15:43:20|1335|1333|1335.3|1333.8|1335.5|1333.8|1335|1333|7
1646754210000|2022-03-08 15:43:30|1335.5|1334|1336|1334.5|1336|1334.5|1335.5|1334|5
1646754220000|2022-03-08 15:43:40|1336.3|1335|1338.8|1337|1338.8|1337|1336.3|1335|47
1646754230000|2022-03-08 15:43:50|1339|1337.3|1339|1337.5|1339.3|1337.5|1338.5|1337|4
1646754240000|2022-03-08 15:44:00|1337.5|1335.8|1337.8|1336|1338.3|1336.8|1337.5|1335.8|118
1646754250000|2022-03-08 15:44:10|1338|1335.8|1337|1335.3|1338|1336.3|1337|1335.3|9
1646754260000|2022-03-08 15:44:20||1335.5||1335.3||1335.5||1335.3|7
1646754270000|2022-03-08 15:44:30|1336.8|1335|1336|1334|1336.8|1335|1336|1334|15
1646754280000|2022-03-08 15:44:40||1334.3||1334.3||1334.3||1334.3|1
1646754290000|2022-03-08 15:44:50|1335.5|1333.8|1335|1333.3|1335.5|1333.8|1335|1333.3|10
1646754300000|2022-03-08 15:45:00|1335.3|1333.5|1334.5|1332.8|1335.3|1333.5|1334.5|1332.8|18
1646754310000|2022-03-08 15:45:10|1334.3|1333|1333.3|1331.8|1334.3|1333|1333|1331.8|12
1646754320000|2022-03-08 15:45:20|1333.5|1332|1333.3|1331.8|1333.5|1332|1333|1331.8|6
1646754330000|2022-03-08 15:45:30|1333|1331.5|1335|1333.3|1335|1333.3|1333|1331.5|28
1646754340000|2022-03-08 15:45:40|1334.8|1333.8|1335.5|1334|1336|1334|1334.8|1333.3|11
1646754350000|2022-03-08 15:45:50|1335.3|1333.5|1334.3|1332.5|1335.3|1333.5|1334.3|1332.5|6
1646754360000|2022-03-08 15:46:00|1334|1332|1333|1331.3|1334|1332.3|1333|1331|31
1646754370000|2022-03-08 15:46:10|1332.8|1331|1331.8|1330.5|1332.8|1331|1331.5|1329.8|33
1646754380000|2022-03-08 15:46:20|1331.5|1329.3|1330.8|1329.3|1331.5|1329.3|1330.8|1329|53
1646754390000|2022-03-08 15:46:30|1331.5|1329.8|1330|1328.5|1331.5|1329.8|1329.8|1327.8|28
1646754400000|2022-03-08 15:46:40|1329.5|1328.3|1330.5|1329|1330.5|1329|1329.3|1328|59
1646754410000|2022-03-08 15:46:50|1330.8|1329.3|1331.5|1329.8|1331.5|1329.8|1330.8|1329.3|18
1646754420000|2022-03-08 15:47:00|1332|1330|1332|1330.3|1332|1330.3|1331.8|1330|23
1646754430000|2022-03-08 15:47:10|1331.8|1330.5|1332|1330.5|1332.3|1330.5|1331.8|1330.5|6
1646754440000|2022-03-08 15:47:20|1331.5|1330.3|1331.5|1329.8|1331.5|1330.3|1331.3|1329.5|17
1646754450000|2022-03-08 15:47:30|1331.8|1330|1331.3|1329.5|1332|1330.3|1331.3|1329.5|5
1646754460000|2022-03-08 15:47:40|1331.5|1329.8|1332|1330.3|1332|1330.3|1330.8|1329.5|31
1646754470000|2022-03-08 15:47:50|1331.8|1329.5|1330.8|1329.5|1332|1329.5|1330.8|1329.5|27
1646754480000|2022-03-08 15:48:00|1330.5|1328.8|1330.3|1328.5|1330.5|1328.8|1330.3|1328.3|20
1646754490000|2022-03-08 15:48:10|1330|1328.3|1329.5|1327.5|1330|1328.5|1329.3|1327.5|27
1646754500000|2022-03-08 15:48:20|1329.3|1327.3|1328.3|1326.5|1329.3|1327.3|1328.3|1326.5|15
1646754510000|2022-03-08 15:48:30|1327.8|1326.3|1326.5|1325|1327.8|1326.3|1326.5|1325|67
1646754520000|2022-03-08 15:48:40|1326.3|1324.8|1323.3|1321.3|1326.3|1324.8|1322.5|1320.5|45
1646754530000|2022-03-08 15:48:50|1323.5|1321.5|1324.8|1323|1325|1323.3|1323.3|1321.5|27
1646754540000|2022-03-08 15:49:00|1324.5|1323.3|1325|1323.3|1326|1324.3|1324.5|1323|21
1646754550000|2022-03-08 15:49:10|1324.8|1323|1324.3|1323|1325.3|1323.5|1324.3|1323|52
1646754560000|2022-03-08 15:49:20|1324.5|1321.8|1323.5|1321.5|1324.5|1322.5|1323.5|1321.5|26
1646754570000|2022-03-08 15:49:30|1322.8|1321|1321.3|1319.3|1322.8|1321|1321.3|1319.3|14
1646754580000|2022-03-08 15:49:40|1320.8|1319|1320|1318.8|1321|1319.3|1320|1318.8|11
1646754590000|2022-03-08 15:49:50|1320.3|1318.5|1319.3|1317.8|1320.3|1318.5|1319|1317|54
1646754600000|2022-03-08 15:50:00|1318.3|1316.5|1317|1315.3|1318.3|1316.5|1316|1314|49
1646754610000|2022-03-08 15:50:10|1317.5|1316|1318.3|1316|1318.3|1316|1316.8|1315|19
1646754620000|2022-03-08 15:50:20|1319.5|1317|1320.5|1318.5|1320.5|1318.8|1319.3|1317|31
1646754630000|2022-03-08 15:50:30|1320.3|1318.8|1322.3|1320.5|1322.3|1320.5|1320.3|1318.5|21
1646754640000|2022-03-08 15:50:40|1322.5|1321.3|1323.3|1321.5|1324|1321.5|1322.5|1321.3|29
1646754650000|2022-03-08 15:50:50|1323|1321.3|1320.3|1318.5|1323|1321.3|1320.3|1318.5|28
1646754660000|2022-03-08 15:51:00|1320.5|1318.8|1320.8|1319|1321.5|1319.8|1320.5|1318.8|14
1646754670000|2022-03-08 15:51:10|1320|1318.5|1320.3|1318.5|1321|1319.5|1319.8|1318.5|70
1646754680000|2022-03-08 15:51:20|1320|1317.8|1319.8|1318|1320|1318|1319.8|1317.8|5
1646754690000|2022-03-08 15:51:30|1319.5|1318.3|1319.8|1318|1320|1318.5|1319.5|1318|39
1646754700000|2022-03-08 15:51:40|1319.5|1318.3|1319.3|1317.8|1320|1318.3|1319.3|1317.3|26
1646754710000|2022-03-08 15:51:50|1319|1317.5|1318|1316.3|1319|1317.5|1317.8|1316|12
1646754720000|2022-03-08 15:52:00|1318.3|1316.8|1320.8|1318.8|1320.8|1318.8|1318.3|1316.8|26
1646754730000|2022-03-08 15:52:10|1320.5|1319|1321.5|1319.8|1321.5|1319.8|1320.5|1319|20
1646754740000|2022-03-08 15:52:20|1321.3|1319.5|1321.5|1319.5|1322|1319.5|1321|1319.5|27
1646754750000|2022-03-08 15:52:30|1321.3|1319.8|1322.8|1321|1323|1321|1321.3|1319.5|10
1646754760000|2022-03-08 15:52:40|1323|1321.3|1324|1322.5|1324|1322.5|1323|1321.3|14
1646754770000|2022-03-08 15:52:50|1323.8|1322|1325.5|1323.8|1325.5|1323.8|1323.5|1321.5|51
1646754780000|2022-03-08 15:53:00|1325.3|1323|1325.3|1323.8|1325.5|1323.8|1324.8|1323|14
1646754790000|2022-03-08 15:53:10|1325|1323.5|1325|1323.3|1326|1324.3|1325|1323|21
1646754800000|2022-03-08 15:53:20|1325.5|1323.5|1324.3|1322.8|1325.5|1324|1324.3|1322.5|49
1646754810000|2022-03-08 15:53:30|1324.5|1323.3|1325|1323|1325|1323.5|1324.5|1323|15
1646754820000|2022-03-08 15:53:40|1324.8|1322.8|1324.3|1322.5|1324.8|1322.8|1324.3|1322.5|5
1646754830000|2022-03-08 15:53:50|1324|1322.8|1324.3|1322.5|1324.5|1322.8|1324|1322|29
1646754840000|2022-03-08 15:54:00|1324.5|1322|1323.5|1321.8|1324.5|1322|1323.5|1321.8|14
1646754850000|2022-03-08 15:54:10|1323.3|1322|1323.3|1321.8|1323.5|1322|1323.3|1321.5|9
1646754860000|2022-03-08 15:54:20|1323.5|1321.5|1324.3|1322.5|1324.3|1322.5|1323.5|1321.5|19
1646754870000|2022-03-08 15:54:30|1324|1321.8|1322.5|1321.3|1324.3|1321.8|1322.3|1321|37
1646754880000|2022-03-08 15:54:40|1322.8|1321|1323.8|1322|1324|1322.3|1322.8|1321|6
1646754890000|2022-03-08 15:54:50|1323.5|1321.8|1322.8|1321|1323.5|1322|1322.8|1321|17
1646754900000|2022-03-08 15:55:00|1323|1321.3|1321.5|1320|1323|1321.3|1321.5|1319.5|44
1646754910000|2022-03-08 15:55:10|1321|1319.3|1319.3|1317.5|1321|1319.5|1319.3|1317.5|18
1646754920000|2022-03-08 15:55:20|1319|1316.5|1317.8|1316|1319|1316.5|1317.8|1315.8|5
1646754930000|2022-03-08 15:55:30|1318.3|1316.3|1320.3|1318.3|1320.3|1318.3|1318.3|1316.3|12
1646754940000|2022-03-08 15:55:40|1320.5|1318.8|1321|1319.5|1321|1319.5|1320.5|1318.8|15
1646754950000|2022-03-08 15:55:50|1321.3|1322.5|1323.8|1322.3|1324.5|1323|1321.3|1322|54
1646754960000|2022-03-08 15:56:00|1324|1322.5|1323.8|1322|1324.8|1323|1323.8|1322|29
1646754970000|2022-03-08 15:56:10|1324.3|1322.3|1324.8|1323|1324.8|1323|1324.3|1322.3|9
1646754980000|2022-03-08 15:56:20|1324.3|1322.3|1323.8|1321.8|1324.8|1322.3|1323.3|1321.5|40
1646754990000|2022-03-08 15:56:30|1323.3|1321.5|1322.3|1320.5|1323.3|1321.8|1322.3|1320.5|13
1646755000000|2022-03-08 15:56:40|1322.5|1320.8|1323.3|1321.5|1323.5|1321.5|1322.3|1320.5|30
1646755010000|2022-03-08 15:56:50|1323|1321.3|1322.5|1321.3|1323|1321.5|1322.5|1321|32
1646755020000|2022-03-08 15:57:00|1323|1321|1322.5|1321|1323|1321.8|1322.5|1321|6
1646755030000|2022-03-08 15:57:10|1323|1321.3|1324.5|1323|1325|1323.3|1323|1321.3|42
1646755040000|2022-03-08 15:57:20|1324.3|1322.8|1324|1322|1324.8|1323|1323.8|1322|35
1646755050000|2022-03-08 15:57:30|1323.8|1322.5|1324.5|1322.8|1324.5|1322.8|1323.8|1322.5|12
1646755060000|2022-03-08 15:57:40|1324.3|1322.5|1324.8|1323.3|1325|1323.3|1323.8|1322|14
1646755070000|2022-03-08 15:57:50|1325|1323|1325.5|1323.8|1325.5|1323.8|1324.5|1322.8|61
1646755080000|2022-03-08 15:58:00|1325.3|1324|1324.5|1323|1325.3|1324.3|1324.5|1323|86
1646755090000|2022-03-08 15:58:10|1324.8|1322.8|1324|1322.5|1325.3|1323.5|1324|1322.5|58
1646755100000|2022-03-08 15:58:20|1323.8|1322.3|1322.8|1321|1323.8|1322.3|1322.8|1321|20
1646755110000|2022-03-08 15:58:30|1323|1321.3|1323.3|1321.5|1323.5|1321.5|1323|1321.3|16
1646755120000|2022-03-08 15:58:40|1323.5|1321.8|1325|1323.3|1325.3|1323.3|1323.5|1321.8|27
1646755130000|2022-03-08 15:58:50|1324.8|1322.8|1324.3|1322.8|1324.8|1322.8|1324.3|1322.8|5
1646755140000|2022-03-08 15:59:00|1325|1323.5|1325.5|1324.3|1325.5|1324.3|1324.5|1323|89
1646755150000|2022-03-08 15:59:10|1325.8|1324.8|1326.5|1324.5|1326.5|1325.3|1325.8|1324.5|58
1646755160000|2022-03-08 15:59:20|1325.8|1324.8|1326|1324.3|1326|1325|1325.8|1324|12
1646755170000|2022-03-08 15:59:30|1326.3|1324.5|1326.5|1325|1326.5|1325|1325.8|1323.8|17
1646755180000|2022-03-08 15:59:40|1327.3|1325.3|1327.3|1325.5|1327.3|1325.5|1326.8|1324.5|62
1646755190000|2022-03-08 15:59:50|1327.5|1325.8|1327.3|1325.5|1327.5|1326.3|1327.3|1325.5|47
1646755200000|2022-03-08 16:00:00|1326.8|1325.3|1326.5|1324.8|1327.3|1325.5|1326.5|1324.8|36
1646755210000|2022-03-08 16:00:10|1326.3|1324.5|1326|1324|1326.3|1324.8|1326|1324|25
1646755220000|2022-03-08 16:00:20|1325.8|1323.8|1325.5|1323.8|1325.8|1324|1324.8|1323|29
1646755230000|2022-03-08 16:00:30|1325.3|1324|1326|1324.3|1326|1324.3|1325.3|1324|11
1646755240000|2022-03-08 16:00:40|1326.5|1324.8|1327.8|1326|1328|1326.3|1326.5|1324.8|45
1646755250000|2022-03-08 16:00:50|1328|1326.5|1327.8|1326|1328|1326.5|1327.3|1326|34
1646755260000|2022-03-08 16:01:00|1327.3|1325.3|1326.8|1325|1327.3|1325.3|1325.8|1324|44
1646755270000|2022-03-08 16:01:10|1326.5|1324.3|1326.8|1325|1326.8|1325.3|1326|1324.3|11
1646755280000|2022-03-08 16:01:20|1326.5|1324.8|1325.8|1324|1326.8|1324.8|1325.8|1323.8|2
1646755290000|2022-03-08 16:01:30|1326|1324.3|1325.8|1323.8|1326|1324.5|1325.8|1323.8|4
1646755300000|2022-03-08 16:01:40|1325.3|1323.5|1323.8|1322.3|1325.3|1323.5|1323.8|1322.3|23
1646755310000|2022-03-08 16:01:50|1323.5|1322|1323.5|1321.8|1323.8|1322|1323.3|1321.5|30
1646755320000|2022-03-08 16:02:00|1323.8|1321.5|1324.8|1323|1325.3|1323.5|1323.8|1321.5|24
1646755330000|2022-03-08 16:02:10|1324.5|1322.5|1324|1322.3|1324.5|1322.8|1324|1322.3|15
1646755340000|2022-03-08 16:02:20|1324.3|1322.8|1324.8|1323|1325.3|1323.5|1324.3|1322.8|10
1646755350000|2022-03-08 16:02:30||1322.8||1323||1323||1322.8|5
1646755360000|2022-03-08 16:02:40|1325.3|1323.3|1325.8|1324.3|1325.8|1324.3|1325.3|1323.3|14
1646755370000|2022-03-08 16:02:50|1325.5|1324|1325.8|1324|1325.8|1324|1325.3|1323.5|21
1646755380000|2022-03-08 16:03:00|1326.8|1325|1328|1326|1328|1326.5|1326.8|1325|40
1646755390000|2022-03-08 16:03:10|1327.8|1325.8|1328.3|1326.5|1328.3|1326.5|1327.8|1325.8|9
1646755400000|2022-03-08 16:03:20|1327.8|1326|1327.3|1325.8|1328|1326.5|1327.3|1325.8|10
1646755410000|2022-03-08 16:03:30|1327|1325.5|1326|1324.3|1327.8|1325.8|1326|1324.3|8
1646755420000|2022-03-08 16:03:40|1326.3|1324.8|1326.8|1325|1327|1325|1326.3|1324.8|24
1646755430000|2022-03-08 16:03:50|1326.5|1324.5|1325.5|1324.3|1326.5|1324.5|1325.5|1323.8|75
1646755440000|2022-03-08 16:04:00|1325.3|1324|1325.3|1323.5|1325.5|1324|1324.8|1323|38
1646755450000|2022-03-08 16:04:10|1325.5|1323.8|1324.8|1323|1325.5|1324|1324.8|1323|22
1646755460000|2022-03-08 16:04:20|1324.3|1322.8|1324|1322.8|1324.3|1322.8|1324|1322.3|10
1646755470000|2022-03-08 16:04:30|1324.5|1323|1323.5|1321.5|1324.5|1323|1323.5|1321.5|27
1646755480000|2022-03-08 16:04:40|1323.3|1321.8|1322.3|1320.5|1323.3|1322|1322.3|1320.5|27
1646755490000|2022-03-08 16:04:50|1322.8|1320.8|1321.8|1320.3|1322.8|1321.3|1321.5|1320|42
1646755500000|2022-03-08 16:05:00|1321.5|1320|1320|1318.3|1321.5|1320|1320|1318.3|15
1646755510000|2022-03-08 16:05:10|1320.5|1318.5|1319|1317.5|1320.5|1318.8|1319|1317.5|112
1646755520000|2022-03-08 16:05:20|1318.8|1317|1320.5|1318.5|1320.5|1318.8|1317.8|1316.5|41
1646755530000|2022-03-08 16:05:30|1320.3|1318.8|1318.3|1316.8|1320.5|1318.8|1318|1316.5|130
1646755540000|2022-03-08 16:05:40|1318.5|1316.5|1319.3|1317.5|1319.8|1318|1318|1316.5|31
1646755550000|2022-03-08 16:05:50|1319|1317.3|1319.8|1318|1319.8|1318|1319|1317.3|7
1646755560000|2022-03-08 16:06:00|1319.5|1318.3|1321.5|1319.5|1321.8|1320.3|1319.5|1318.3|21
1646755570000|2022-03-08 16:06:10|1321.3|1319|1321.3|1319.8|1321.5|1319.8|1321|1319|14
1646755580000|2022-03-08 16:06:20|1321.5|1320|1320.8|1319.5|1322|1320.3|1320.8|1319.3|69
1646755590000|2022-03-08 16:06:30|1321|1319.8|1321|1319.5|1321.3|1319.8|1321|1319.5|19
1646755600000|2022-03-08 16:06:40|1320.8|1319|1321.3|1319.5|1321.3|1319.5|1320.5|1318.8|15
1646755610000|2022-03-08 16:06:50|1321|1319.8|1321.3|1319.8|1321.3|1319.8|1320.8|1319.8|58
1646755620000|2022-03-08 16:07:00|1321|1320|1321.5|1319.5|1321.5|1320|1321|1319.5|50
1646755630000|2022-03-08 16:07:10|1321.3|1319.8|1321.5|1320.3|1321.5|1320.3|1321.3|1319.5|19
1646755640000|2022-03-08 16:07:20|1321.3|1320|1321.3|1319.5|1321.3|1320|1320.8|1319|7
1646755650000|2022-03-08 16:07:30|1321|1319.8|1320.8|1319.3|1321|1319.8|1320.8|1319|31
1646755660000|2022-03-08 16:07:40||1319||1319||1319||1319|21
1646755670000|2022-03-08 16:07:50|1321|1319.3|1321.3|1319.5|1321.3|1319.5|1321|1319.3|4
1646755680000|2022-03-08 16:08:00|1321.5|1319.8|1323|1321|1323|1321|1321.5|1319.8|21
1646755690000|2022-03-08 16:08:10|1322.8||1322.8||1323||1322.8||1
1646755700000|2022-03-08 16:08:20|1323|1321.5|1324.3|1322.3|1324.3|1322.3|1323|1321.5|10
1646755710000|2022-03-08 16:08:30|1324.5|1322.8|1323.3|1321.8|1324.5|1322.8|1323.3|1321.8|16
1646755720000|2022-03-08 16:08:40|1323.8|1322.5|1324.5|1322.8|1324.5|1322.8|1323.8|1322.5|6
1646755730000|2022-03-08 16:08:50|1324.3|1322.5|1323.5|1321.8|1324.3|1322.5|1323.3|1321.8|24
1646755740000|2022-03-08 16:09:00|1323.8|1322|1324.5|1322.8|1324.8|1322.8|1323.8|1322|9
1646755750000|2022-03-08 16:09:10|1324.8|1323|1324.8|1323|1324.8|1323|1324.3|1323|13
1646755760000|2022-03-08 16:09:20|1324.5|1323.3|1325|1323.5|1325|1323.5|1324.5|1323.3|11
1646755770000|2022-03-08 16:09:30|1324.8|1323.8|1323.5|1322.3|1325.5|1324|1323.5|1322|34
1646755780000|2022-03-08 16:09:40|1323.8|1324.8|1326.3|1324.8|1326.8|1325.3|1323.8|1324.5|162
1646755790000|2022-03-08 16:09:50|1326.5|1324.5|1326|1324.5|1326.5|1324.5|1326|1324.5|26
1646755800000|2022-03-08 16:10:00|1326.3|1324.8|1326.3|1324.8|1326.3|1324.8|1326.3|1324.5|8
1646755810000|2022-03-08 16:10:10|1325|1324.5|1323.8|1322|1325|1324.5|1323.8|1321.8|75
1646755820000|2022-03-08 16:10:20||1322.3||1322||1322.5||1322|27
1646755830000|2022-03-08 16:10:30|1323.5|1322.3|1324|1322.8|1324.5|1323.3|1323.5|1322.3|32
1646755840000|2022-03-08 16:10:40|1324.3|1322.3|1324.3|1322.3|1324.5|1322.3|1323.8|1322.3|25
1646755850000|2022-03-08 16:10:50|1324.5|1322.8|1323.8|1322|1324.5|1323|1323.8|1322|23
1646755860000|2022-03-08 16:11:00|1323.5|1322.3|1323.5|1322|1323.5|1322.3|1323.5|1321.8|11
1646755870000|2022-03-08 16:11:10|1323|1321.5|1323.3|1321.5|1323.3|1321.5|1323|1321.5|14
1646755880000|2022-03-08 16:11:20|1323|1320.8|1322.8|1320.8|1323.3|1321|1322.8|1320.8|14
1646755890000|2022-03-08 16:11:30|1321.8|1320.3|1320|1318|1321.8|1320.3|1319.5|1318|44
1646755900000|2022-03-08 16:11:40|1319.8|1318.3|1319.5|1317.8|1320.3|1319|1319.5|1317.8|31
1646755910000|2022-03-08 16:11:50|1319.3|1318|1319.3|1317.5|1319.5|1318|1319.3|1317.5|12
1646755920000|2022-03-08 16:12:00|1319.5|1318|1320.5|1319|1320.8|1319|1319.5|1318|14
1646755930000|2022-03-08 16:12:10|1320|1318.5|1320.8|1319|1320.8|1319|1319.8|1318|7
1646755940000|2022-03-08 16:12:20|1321|1318.8|1320.5|1319|1321|1319|1319.5|1318|17
1646755950000|2022-03-08 16:12:30|1320.8|1319.3|1321.8|1320.3|1321.8|1320.3|1320.8|1319.3|14
1646755960000|2022-03-08 16:12:40|1322|1320.5|1322|1320.3|1322|1320.5|1321.8|1320.3|8
1646755970000|2022-03-08 16:12:50|1321.8|1320.5|1322|1320.5|1322|1320.5|1321.8|1320.5|7
1646755980000|2022-03-08 16:13:00|1322.3|1320.8|1323.3|1321.5|1323.3|1321.8|1322.3|1320.8|13
1646755990000|2022-03-08 16:13:10|1323|1321.8|1323.5|1322|1323.5|1322.3|1323|1321.8|46
1646756000000|2022-03-08 16:13:20|1323.8|1322.3|1323.8|1322.3|1323.8|1322.3|1323.8|1322|35
1646756010000|2022-03-08 16:13:30|1324.5|1323|1324.5|1322.8|1324.5|1323.3|1324|1322.5|15
1646756020000|2022-03-08 16:13:40||1323||1323||1323.3||1322.8|28
1646756030000|2022-03-08 16:13:50||1322.8||1322.8||1323||1322.5|7
1646756040000|2022-03-08 16:14:00|1324.3|1323|1324.5|1322.8|1324.5|1323|1324.3|1322.8|12
1646756050000|2022-03-08 16:14:10|1324.8|1323.3|1325.5|1324|1325.5|1324.3|1324.8|1323.3|85
1646756060000|2022-03-08 16:14:20||1324.3||1324||1324.3||1324|46
1646756070000|2022-03-08 16:14:30|1325.8|1324.3|1326.5|1324.8|1326.5|1324.8|1325.8|1324|64
1646756080000|2022-03-08 16:14:40|1326.3|1325|1326.5|1324.8|1326.5|1325.3|1326.3|1324.8|50
1646756090000|2022-03-08 16:14:50||1325||1325||1325.3||1324.8|52
1646756100000|2022-03-08 16:15:00|1326.8|1325.3|1328|1326.5|1328.5|1326.8|1326.8|1325.3|49
1646756110000|2022-03-08 16:15:10|1327.8|1326.3|1328|1326|1328|1326.5|1327.8|1326|16
1646756120000|2022-03-08 16:15:20|1328.3|1326.3|1328.5|1327|1328.5|1327|1328.3|1326.3|23
1646756130000|2022-03-08 16:15:30|1328|1326.8|1328|1326.5|1328|1327|1328|1326.3|9
1646756140000|2022-03-08 16:15:40|1328.3|1326.3|1328.3|1326.5|1328.3|1326.5|1327.8|1326|76
1646756150000|2022-03-08 16:15:50|1328.5|1327|1328.5|1327|1328.5|1327|1328.3|1327|27
1646756160000|2022-03-08 16:16:00||1327.3||1327.3||1327.3||1327|70
1646756170000|2022-03-08 16:16:10||1327||1327.3||1327.3||1327|65
1646756180000|2022-03-08 16:16:20|1328.3|1326.8|1328.5|1327|1328.5|1327|1328.3|1326.8|45
1646756190000|2022-03-08 16:16:30|1328.8|1327.3|1329.5|1328|1329.5|1328.3|1328.8|1327.3|39
1646756200000|2022-03-08 16:16:40|1329.3|1327.8|1328.8|1327|1329.5|1327.8|1328.3|1326.8|41
1646756210000|2022-03-08 16:16:50|1329|1327.5|1329.3|1327.5|1329.3|1327.5|1329|1327.5|18
1646756220000|2022-03-08 16:17:00|1329.5|1328|1329.5|1328.3|1329.5|1328.3|1329|1327.8|74
1646756230000|2022-03-08 16:17:10|1329.3|1327.5|1329.3|1327.5|1329.3|1327.8|1329.3|1327.5|56
1646756240000|2022-03-08 16:17:20|1329.5|1327.8|1329|1327.5|1329.5|1328|1329|1327.5|14
1646756250000|2022-03-08 16:17:30|1329.5|1327.8|1329.3|1327.5|1329.5|1328.3|1329.3|1327.5|16
1646756260000|2022-03-08 16:17:40|1329.5|1327.8|1329.5|1328|1329.5|1328|1329|1327.5|10
1646756270000|2022-03-08 16:17:50|1329.3|1327.8|1329.3|1327.5|1329.5|1328.3|1329.3|1327.5|19
1646756280000|2022-03-08 16:18:00|1329.5|1327.8|1329.3|1327.8|1329.5|1328.3|1329|1327.5|19
1646756290000|2022-03-08 16:18:10|1329|1327.5|1329|1327.5|1329.5|1328|1328.5|1327|20
1646756300000|2022-03-08 16:18:20|1329.3|1327.8|1331|1329.5|1331|1329.5|1329.3|1327.8|77
1646756310000|2022-03-08 16:18:30|1331.3|1329.8|1331.5|1330|1331.5|1330.3|1330.8|1329.5|98
1646756320000|2022-03-08 16:18:40|1331.3|1329.8|1331.5|1330|1331.5|1330|1331|1329.5|42
1646756330000|2022-03-08 16:18:50||1330.3||1330.3||1330.3||1330|77
1646756340000|2022-03-08 16:19:00|1332.3|1330|1332.3|1330.8|1332.5|1331.3|1332.3|1330|65
1646756350000|2022-03-08 16:19:10|1332.5|1331|1332|1330.5|1332.5|1331|1331.8|1330.3|35
1646756360000|2022-03-08 16:19:20|1332.3|1330.3|1332.5|1331.3|1332.5|1331.3|1331.5|1330|45
1646756370000|2022-03-08 16:19:30|1332|1331|1331|1329.3|1332.3|1331|1330.8|1329.3|82
1646756380000|2022-03-08 16:19:40|1331.3|1330|1331.8|1330.3|1332|1330.5|1330.8|1329.3|60
1646756390000|2022-03-08 16:19:50|1331.5|1330|1330|1328.5|1331.5|1330|1330|1328.5|125
1646756400000|2022-03-08 16:20:00|1330.5|1328|1329|1327.5|1330.5|1328|1328.5|1327|29
1646756410000|2022-03-08 16:20:10|1329.3|1327.8|1331.3|1329.8|1331.3|1329.8|1329|1327.8|124
1646756420000|2022-03-08 16:20:20|1331.5|1330|1333.5|1332|1333.5|1332|1331.5|1330|51
1646756430000|2022-03-08 16:20:30|1333.3|1331.8|1333|1331.5|1333.5|1331.8|1333|1331.5|55
1646756440000|2022-03-08 16:20:40|1333.3|1332|1333.3|1331.8|1333.5|1332.3|1333.3|1331.8|40
1646756450000|2022-03-08 16:20:50|1333.5|1332|1333|1331.5|1333.5|1332.3|1333|1331.5|48
1646756460000|2022-03-08 16:21:00|1333.3|1332|1332.3|1330.5|1333.5|1332|1331.8|1330.3|59
1646756470000|2022-03-08 16:21:10|1332|1330.8|1333.3|1331.5|1333.3|1331.5|1332|1330.8|20
1646756480000|2022-03-08 16:21:20|1333.5|1332|1333.5|1332.3|1333.5|1332.3|1333|1331.5|74
1646756490000|2022-03-08 16:21:30||1332||1332.3||1332.3||1332|59
1646756500000|2022-03-08 16:21:40|1333|1332|1332.8|1331.3|1333.5|1332.3|1332.5|1331|25
1646756510000|2022-03-08 16:21:50|1333.3|1331.5|1333.5|1332|1333.5|1332.3|1333|1331.5|51
1646756520000|2022-03-08 16:22:00|1333.3|1332.3|1333.5|1331.5|1333.5|1332.3|1333|1331.5|23
1646756530000|2022-03-08 16:22:10|1333|1331.3|1332.3|1331|1333|1331.3|1332|1330.5|12
1646756540000|2022-03-08 16:22:20|1332.5|1330.8|1333.3|1331.5|1333.3|1331.5|1332.3|1330.8|9
1646756550000|2022-03-08 16:22:30|1333.5|1332|1333.3|1331.5|1333.5|1332|1333|1331.3|18
1646756560000|2022-03-08 16:22:40|1333|1332|1333.5|1332|1333.5|1332|1333|1332|15
1646756570000|2022-03-08 16:22:50|1334.3|1332.5|1334.3|1333|1334.5|1333.3|1334.3|1332.5|91
1646756580000|2022-03-08 16:23:00|1334.5|1333.3|1334.3|1332.8|1334.5|1333.3|1333.3|1331.8|25
1646756590000|2022-03-08 16:23:10|1334.5|1333|1334|1332.5|1334.5|1333|1333.8|1332.3|19
1646756600000|2022-03-08 16:23:20|1334.3|1332.3|1333.5|1332|1334.3|1332.5|1333.5|1332|28
1646756610000|2022-03-08 16:23:30|1333.3|1331.8|1332.5|1331|1333.3|1332|1332.5|1331|48
1646756620000|2022-03-08 16:23:40|1332|1330.5|1332.3|1330.5|1332.3|1330.8|1331.5|1330|46
1646756630000|2022-03-08 16:23:50|1332.5|1330.8|1333.5|1332|1333.5|1332|1332.3|1330.8|34
1646756640000|2022-03-08 16:24:00|1333.8|1332.3|1333.8|1332.3|1334.3|1332.5|1333.5|1332|41
1646756650000|2022-03-08 16:24:10|1333.5|1332|1333|1331.5|1333.5|1332|1333|1331.5|6
1646756660000|2022-03-08 16:24:20|1332.8|1332.3|1333.8|1332.3|1334.5|1333.3|1332.8|1332.3|73
1646756670000|2022-03-08 16:24:30|1334|1332|1334.5|1333|1334.5|1333|1334|1332|35
1646756680000|2022-03-08 16:24:40|1334.3|1333.3|1334.5|1333|1334.5|1333.3|1334|1332.8|78
1646756690000|2022-03-08 16:24:50|1334|1333.3|1333.5|1332|1334|1333.3|1333.5|1332|34
1646756700000|2022-03-08 16:25:00|1333.8|1332.3|1335.3|1333.8|1335.5|1334.3|1333.8|1332|69
1646756710000|2022-03-08 16:25:10|1335.5|1334|1335.5|1334|1335.5|1334|1335.3|1333.8|116
1646756720000|2022-03-08 16:25:20|1335.3|1333.8|1335.5|1333.8|1335.5|1334|1335.3|1333.8|40
1646756730000|2022-03-08 16:25:30|1335.3|1334|1334.5|1333.3|1335.5|1334.3|1334.5|1333.3|108
1646756740000|2022-03-08 16:25:40|1334.8|1333|1336.5|1334.8|1336.5|1335.3|1334.8|1333|84
1646756750000|2022-03-08 16:25:50|1336.3|1335|1335.8|1334.3|1336.3|1335|1335.5|1334|39
1646756760000|2022-03-08 16:26:00|1336|1334.5|1336.3|1334.5|1336.3|1334.8|1335.8|1334|21
1646756770000|2022-03-08 16:26:10|1336.5|1334.8|1336.5|1334.8|1336.5|1335.3|1336.3|1334.5|49
1646756780000|2022-03-08 16:26:20|1336.3|1335|1335.3|1333.5|1336.3|1335|1335.3|1333.5|64
1646756790000|2022-03-08 16:26:30|1335|1333.3|1332.8|1331.5|1335|1333.3|1332.5|1331|184
1646756800000|2022-03-08 16:26:40|1332.3|1330.8|1331|1329.3|1332.5|1330.8|1331|1329.3|110
1646756810000|2022-03-08 16:26:50|1330.8|1329.5|1332.3|1330.8|1332.3|1330.8|1330.3|1328.5|52
1646756820000|2022-03-08 16:27:00|1332.5|1330.5|1332|1330.3|1333|1331|1332|1330.3|74
1646756830000|2022-03-08 16:27:10|1331.8|1330.5|1332|1330.5|1332.3|1330.5|1331|1329.3|142
1646756840000|2022-03-08 16:27:20|1331.8|1330.3|1332|1330.5|1333.5|1331.8|1331.8|1330.3|212
1646756850000|2022-03-08 16:27:30|1331.8|1330.3|1327.8|1326.3|1331.8|1330.3|1327.8|1326.3|187
1646756860000|2022-03-08 16:27:40|1327.5|1326|1326.3|1324.8|1328|1326.3|1324|1322.5|294
1646756870000|2022-03-08 16:27:50|1326.5|1325|1326.3|1324.5|1326.8|1325|1325.3|1323.5|149
1646756880000|2022-03-08 16:28:00|1325.8|1324.3|1327.3|1325.8|1328.3|1326.8|1325.8|1324.3|201
1646756890000|2022-03-08 16:28:10|1327.5|1326|1327|1325.5|1327.8|1326|1326|1324.8|152
1646756900000|2022-03-08 16:28:20|1327.3|1325.8|1326.8|1325.3|1327.5|1326.3|1326.3|1325|106
1646756910000|2022-03-08 16:28:30|1326.5|1325|1327.5|1326|1327.8|1326.3|1325.5|1324.3|179
1646756920000|2022-03-08 16:28:40|1327.8|1326.3|1329.8|1328.5|1330.3|1328.8|1327.5|1325.8|131
1646756930000|2022-03-08 16:28:50|1330|1328|1328.5|1327.3|1330|1328.8|1328.3|1326.5|156
1646756940000|2022-03-08 16:29:00|1328.3|1327|1328.5|1327|1330|1328.5|1328|1326.8|252
1646756950000|2022-03-08 16:29:10|1327.8|1327.3|1328|1326.8|1328|1327.3|1327.3|1325.8|198
1646756960000|2022-03-08 16:29:20|1328.3|1326.5|1329.3|1327.8|1329.3|1327.8|1327.5|1326|203
1646756970000|2022-03-08 16:29:30|1329|1327.5|1329|1327.5|1330|1328.5|1328.8|1327.5|236
1646756980000|2022-03-08 16:29:40|1328.8|1327.8|1330.5|1329|1330.8|1329.3|1328.3|1327|102
1646756990000|2022-03-08 16:29:50|1330.3|1328.8|1331|1329.3|1331|1329.3|1327.8|1326|317
1646757000000|2022-03-08 16:30:00|1330.8|1328.8|1329.5|1328|1330.8|1329.3|1329.5|1327.8|228
1646757010000|2022-03-08 16:30:10|1329.3|1327.8|1327.8|1326|1329.3|1327.8|1327.5|1326|152
1646757020000|2022-03-08 16:30:20|1326.5|1324.8|1326.5|1324.8|1327.3|1325.8|1325.5|1324.3|49
1646757030000|2022-03-08 16:30:30|1326.3|1324.5|1330.3|1328.8|1330.3|1329|1326.3|1324.5|107
1646757040000|2022-03-08 16:30:40|1330.5|1329|1330|1328.5|1331.3|1329.8|1330|1328.3|73
1646757050000|2022-03-08 16:30:50|1330.3|1328.3|1333.3|1331.5|1333.8|1332.3|1330|1328.3|90
1646757060000|2022-03-08 16:31:00|1333.5|1331.8|1334.3|1332.8|1334.3|1332.8|1332.8|1331.3|147
1646757070000|2022-03-08 16:31:10|1334.5|1333|1334.8|1333|1335.5|1334|1334.5|1333|24
1646757080000|2022-03-08 16:31:20|1334.5|1333.3|1335.3|1333.5|1335.5|1334|1334.5|1333.3|16
1646757090000|2022-03-08 16:31:30|1335.5|1333.8|1335.5|1334.3|1335.5|1334.3|1335.5|1333.8|54
1646757100000|2022-03-08 16:31:40|1335.3|1334|1335|1333.8|1335.5|1334.3|1335|1333.8|51
1646757110000|2022-03-08 16:31:50|1335.5||1335.5||1335.5||1335.3||71
1646757120000|2022-03-08 16:32:00|1335.3|1333.5|1335|1333.3|1335.5|1334|1334.5|1333|88
1646757130000|2022-03-08 16:32:10|1336.3|1333|1335|1333.5|1336.5|1334.8|1335|1333|73
1646757140000|2022-03-08 16:32:20|1334.8|1333.3|1333.3|1331.3|1335|1333.5|1333.3|1331.3|43
1646757150000|2022-03-08 16:32:30|1333.5|1331.5|1333|1330.8|1333.8|1331.5|1331.8|1330|142
1646757160000|2022-03-08 16:32:40|1333.5|1331.3|1334.8|1332.8|1334.8|1332.8|1332.8|1331.3|20
1646757170000|2022-03-08 16:32:50|1334.5|1333.3|1334.8|1333|1335.5|1334|1334.5|1333|32
1646757180000|2022-03-08 16:33:00|1334.5|1332.8|1334.3|1332.5|1335|1333.3|1334|1332.3|18
1646757190000|2022-03-08 16:33:10|1333.8|1332.3|1334.3|1332.5|1334.3|1332.5|1333.5|1331.8|14
1646757200000|2022-03-08 16:33:20|1333.8|1332.3|1334.8|1333|1334.8|1333|1333.3|1331.5|11
1646757210000|2022-03-08 16:33:30|1335.3|1333.5|1336.3|1334.5|1336.3|1334.5|1335|1333.5|76
1646757220000|2022-03-08 16:33:40|1336.5|1334.8|1336|1334.5|1336.5|1334.8|1336|1334.5|14
1646757230000|2022-03-08 16:33:50|1335.8|1334|1338|1336.5|1338|1336.5|1335.3|1333.5|62
1646757240000|2022-03-08 16:34:00|1337.8|1336|1338.5|1336.8|1338.5|1337|1337.3|1335.8|24
1646757250000|2022-03-08 16:34:10|1338.3|1337|1338.5|1337|1338.5|1337|1338|1336.5|16
1646757260000|2022-03-08 16:34:20|1338.3|1336.5|1338.3|1336.5|1338.3|1336.8|1338|1336.3|17
1646757270000|2022-03-08 16:34:30|1338|1336.3|1338.5|1337|1338.5|1337|1337.8|1336.3|57
1646757280000|2022-03-08 16:34:40|||||||||10
1646757290000|2022-03-08 16:34:50|1338.3|1337.3|1338.5|1337|1338.5|1337.3|1338.3|1336.8|66
1646757300000|2022-03-08 16:35:00|1339|1337.5|1338.8|1336.8|1339.5|1337.8|1338.8|1336.8|30
1646757310000|2022-03-08 16:35:10|1339|1337|1339.5|1338|1339.5|1338|1338.8|1337|21
1646757320000|2022-03-08 16:35:20|1339.3|1337.8|1339|1337|1339.3|1337.8|1338.8|1337|8
1646757330000|2022-03-08 16:35:30|1339.3|1337.5|1339.3|1337.8|1339.5|1337.8|1339.3|1337.5|33
1646757340000|2022-03-08 16:35:40|1338.8|1337.5|1339.5|1338|1339.5|1338|1338.5|1337|39
1646757350000|2022-03-08 16:35:50|1339.3|1337.8|1339.5|1338|1339.5|1338|1338.8|1337.3|22
1646757360000|2022-03-08 16:36:00|1340.5|1338.3|1340.3|1338.8|1340.5|1339.3|1340|1338.3|35
1646757370000|2022-03-08 16:36:10|1340.5|1339|1340.3|1338.8|1340.5|1339.3|1340.3|1338.8|34
1646757380000|2022-03-08 16:36:20|1340|1338.5|1340.5|1339.3|1340.5|1339.3|1340|1338.5|23
1646757390000|2022-03-08 16:36:30|1340.3|1339|1340.3|1338.8|1340.3|1339.3|1340.3|1338.8|32
1646757400000|2022-03-08 16:36:40|1339.8|1338.5|1341|1339.5|1341|1339.5|1339.8|1338.3|17
1646757410000|2022-03-08 16:36:50|1341.3|1339.8|1341.3|1339.8|1341.3|1339.8|1341.3|1339.8|4
1646757420000|2022-03-08 16:37:00|1341.5|1340.3|1342.5|1341|1342.5|1341.3|1341.5|1340.3|94
1646757430000|2022-03-08 16:37:10|1342.8|1341.3|1344|1342.3|1344|1342.3|1342.8|1341|30
1646757440000|2022-03-08 16:37:20|1344.3|1342.5|1344.5|1342.5|1344.5|1342.8|1344|1342.3|2
1646757450000|2022-03-08 16:37:30|1344.8|1342.8|1345.5|1344|1345.5|1344|1344.5|1342.8|10
1646757460000|2022-03-08 16:37:40|1345|1343.8|1345.5|1344.3|1345.5|1344.3|1345|1343.5|54
1646757470000|2022-03-08 16:37:50|1346.5|1344|1347.5|1346|1347.5|1346|1346|1344|118
1646757480000|2022-03-08 16:38:00|1347.3|1346.3|1345|1343.3|1347.3|1346.3|1345|1343.3|16
1646757490000|2022-03-08 16:38:10|1344.8|1343|1346.3|1344.5|1346.3|1344.5|1344.8|1343|18
1646757500000|2022-03-08 16:38:20|1346|1344.3|1347|1345.3|1347|1345.5|1345.8|1344|22
1646757510000|2022-03-08 16:38:30|1347.3|1345.5|1347.5|1345.5|1347.5|1345.5|1346.5|1344.8|15
1646757520000|2022-03-08 16:38:40|1347.3|1345.3|1347.5|1345.5|1347.5|1345.5|1346.5|1345|15
1646757530000|2022-03-08 16:38:50|1347.3|1345.8|1347.5|1346.3|1347.5|1346.3|1347|1345.5|9
1646757540000|2022-03-08 16:39:00||1346||1345.8||1346.3||1345.8|37
1646757550000|2022-03-08 16:39:10|1347.3|1346|1348.5|1346.8|1348.5|1346.8|1347.3|1346|15
1646757560000|2022-03-08 16:39:20|1348.8|1347|1350|1348.3|1350|1348.3|1348.5|1347|11
1646757570000|2022-03-08 16:39:30|1350.3|1348.5|1351.5|1349.5|1351.5|1349.5|1350.3|1348.5|15
1646757580000|2022-03-08 16:39:40|1351.3|1349.8|1351.8|1350.3|1351.8|1350.3|1351|1349.5|23
1646757590000|2022-03-08 16:39:50|1352.3|1350.5|1352.3|1351|1352.8|1351.3|1352.3|1350.5|33
1646757600000|2022-03-08 16:40:00|1352.5|1350.5|1351.8|1350.3|1352.5|1350.8|1351.5|1350.3|28
1646757610000|2022-03-08 16:40:10|1351.5|1350|1351.8|1350.5|1351.8|1350.5|1351.3|1350|16
1646757620000|2022-03-08 16:40:20|1352|1350.3|1351.8|1350.3|1352|1350.5|1351.3|1349.8|58
1646757630000|2022-03-08 16:40:30|1352|1350.5|1352|1350.5|1352|1350.5|1351.8|1350.3|9
1646757640000|2022-03-08 16:40:40|1352.3|1350.8|1352.3|1350.8|1352.3|1350.8|1352|1350.5|12
1646757650000|2022-03-08 16:40:50|1352|1351|1353|1351.3|1353|1351.3|1352|1350.8|33
1646757660000|2022-03-08 16:41:00|1353.3|1351.8|1353.8|1352.3|1354|1352.3|1353.3|1351.8|39
1646757670000|2022-03-08 16:41:10|1353.5|1352|1353.8|1352|1354|1352|1353.3|1351.5|11
1646757680000|2022-03-08 16:41:20|1354|1352.3|1355|1353|1355|1353.3|1353.8|1352.3|14
1646757690000|2022-03-08 16:41:30|1354.8|1351.3|1355|1353.3|1355|1353.3|1353.8|1351.3|75
1646757700000|2022-03-08 16:41:40|1355.3|1353.5|1355.8|1354.3|1355.8|1354.3|1355.3|1353.5|10
1646757710000|2022-03-08 16:41:50|1356.3|1354.8|1355|1353.3|1356.3|1354.8|1355|1353.3|23
1646757720000|2022-03-08 16:42:00|1354.8||1355||1355.3||1354.8||4
1646757730000|2022-03-08 16:42:10|1354.8|1353.8|1356.3|1354.8|1356.3|1354.8|1354.8|1353.8|8
1646757740000|2022-03-08 16:42:20|1355.8|1354.3|1355|1353.5|1355.8|1354.3|1354.5|1353|24
1646757750000|2022-03-08 16:42:30|1354.8|1353.3|1354.8|1353.3|1354.8|1353.3|1353.8|1352|13
1646757760000|2022-03-08 16:42:40|1355.3|1353.8|1356.3|1354.5|1356.5|1354.8|1355.3|1353.8|41
1646757770000|2022-03-08 16:42:50|1356|1354.8|1356.3|1354.8|1356.5|1354.8|1356|1354.8|7
1646757780000|2022-03-08 16:43:00|1356|1354.5|1354.8|1352.8|1356.3|1354.8|1354.8|1352.8|119
1646757790000|2022-03-08 16:43:10|1353.8|1352.5|1353.8|1351.8|1353.8|1353|1353.8|1351.8|9
1646757800000|2022-03-08 16:43:20|1352.5|1352|1350.8|1349|1352.5|1352|1350.8|1349|60
1646757810000|2022-03-08 16:43:30|1349.3|1349.3|1348.3|1346.8|1349.3|1349.3|1347.8|1346|114
1646757820000|2022-03-08 16:43:40|1348|1346|1347|1345.3|1348.3|1346|1347|1345|24
1646757830000|2022-03-08 16:43:50|1347.3|1345.5|1346.5|1344.5|1347.3|1345.5|1346|1344.5|20
1646757840000|2022-03-08 16:44:00|1347|1345|1350.3|1348.5|1351.3|1349.5|1347|1345|29
1646757850000|2022-03-08 16:44:10|1350|1348.8|1348.3|1347|1350|1348.8|1348.3|1346.3|54
1646757860000|2022-03-08 16:44:20|1348.8|1346.8|1350|1348.3|1350|1348.3|1348.8|1346.8|46
1646757870000|2022-03-08 16:44:30|1350.3|1348.5|1351|1349.3|1351.5|1349.8|1349.8|1348.3|61
1646757880000|2022-03-08 16:44:40|1351.3|1348.5|1350.3|1348.5|1351.3|1348.5|1350.3|1348.5|7
1646757890000|2022-03-08 16:44:50|1350.5|1348|1349.5|1347.5|1350.5|1348|1349.5|1347.5|42
1646757900000|2022-03-08 16:45:00||1347.8||1347.8||1347.8||1347.8|24
1646757910000|2022-03-08 16:45:10|1349|1347.5|1348.5|1347|1349|1347.5|1348.5|1347|7
1646757920000|2022-03-08 16:45:20||1346.5||1346.8||1346.8||1346.3|14
1646757930000|2022-03-08 16:45:30||1347||1346.5||1347||1346.5|1
1646757940000|2022-03-08 16:45:40|1348.3|1346|1348.5|1346.5|1348.5|1346.8|1348.3|1346|26
1646757950000|2022-03-08 16:45:50|1349|1347.3|1349.3|1347.3|1349.3|1347.3|1349|1347.3|10
1646757960000|2022-03-08 16:46:00|1349.5|1347.8|1350.3|1348.3|1350.3|1348.3|1349.5|1347.5|4
1646757970000|2022-03-08 16:46:10|1350.5|1348.5|1350.5|1348.8|1351|1349.5|1350.3|1348.5|5
1646757980000|2022-03-08 16:46:20|1350.3|1348.5|1350.5|1348.8|1350.5|1348.8|1350.3|1348.3|1
1646757990000|2022-03-08 16:46:30|1350.3|1349|1350.3|1348.3|1351|1349|1350.3|1348.3|3
1646758000000|2022-03-08 16:46:40|1350|1347.3|1349.8|1348|1350|1348|1349.3|1347.3|58
1646758010000|2022-03-08 16:46:50|1349.3|1347.8|1349.8|1348|1350.5|1349|1349.3|1347.5|7
1646758020000|2022-03-08 16:47:00|1349.5|1347.8|1349|1347.5|1349.5|1347.8|1349|1347.5|13
1646758030000|2022-03-08 16:47:10|1348.3|1345.8|1346.3|1344.5|1348.3|1345.8|1346.3|1344.5|45
1646758040000|2022-03-08 16:47:20|1346.5|1344.8|1344.5|1343.3|1346.8|1345.3|1344.5|1342.5|126
1646758050000|2022-03-08 16:47:30|1344.3|1342.5|1343.3|1341.3|1344.5|1342.5|1343.3|1341.3|33
1646758060000|2022-03-08 16:47:40|1343|1341|1343.8|1342|1343.8|1342|1342|1340.3|57
1646758070000|2022-03-08 16:47:50|1343.5|1341.5|1343|1341|1343.8|1342|1342.8|1341|2
1646758080000|2022-03-08 16:48:00|1343.3|1341.3|1343.5|1341.5|1343.5|1342.3|1343.3|1341|132
1646758090000|2022-03-08 16:48:10|1343|1341.3|1343|1341|1343.3|1342|1342.8|1341|2
1646758100000|2022-03-08 16:48:20|1342.8|1340.5|1343|1341|1343.3|1341.5|1341.8|1340.5|27
1646758110000|2022-03-08 16:48:30|1343.3|1341.3|1343.5|1342|1343.5|1342|1343.3|1341.3|23
1646758120000|2022-03-08 16:48:40|1346.3|1341.8|1347.5|1346|1347.5|1346|1346.3|1341.5|73
1646758130000|2022-03-08 16:48:50|1347.8|1346.8|1349|1347|1349|1347|1347.8|1346.8|5
1646758140000|2022-03-08 16:49:00|||||||||1
1646758150000|2022-03-08 16:49:10||1346.8||1346.8||1346.8||1346.8|2
1646758160000|2022-03-08 16:49:20|1348.8|1346.5|1348.3|1346.5|1348.8|1346.5|1348.3|1346.5|3
1646758170000|2022-03-08 16:49:30||1346.3||1346.5||1346.5||1346.3|2
1646758180000|2022-03-08 16:49:40||1346.3||1346.8||1346.8||1346.3|1
1646758190000|2022-03-08 16:49:50|1349.8|1347.8|1350.3|1347.8|1350.3|1347.8|1349.8|1347.8|37
1646758200000|2022-03-08 16:50:00|1350.5|1348.3|1352.8|1351|1352.8|1351|1350.5|1348.3|34
1646758210000|2022-03-08 16:50:10|1352.5|1351.3|1351|1349|1353|1351.3|1351|1349|34
1646758220000|2022-03-08 16:50:20|1351.3|1349.5|1352.5|1350.5|1352.5|1350.5|1351.3|1349.5|18
1646758230000|2022-03-08 16:50:30|1352.3||1352||1352.5||1352||0
1646758240000|2022-03-08 16:50:40|1352.3|1349.8|1352.5|1350.3|1352.5|1350.3|1352.3|1349.8|6
1646758250000|2022-03-08 16:50:50|1351.8|1349.8|1351|1349.8|1351.8|1349.8|1351|1349.5|13
1646758260000|2022-03-08 16:51:00|1351.3|1349.5|1353|1351.3|1353|1351.3|1351.3|1349.5|6
1646758270000|2022-03-08 16:51:10|1352.8|1350.3|1352.3|1350.3|1352.8|1350.3|1352.3|1350.3|5
1646758280000|2022-03-08 16:51:20|1351.8|1350|1351.5|1350|1351.8|1350|1351.5|1350|5
1646758290000|2022-03-08 16:51:30|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|1351|1349.5|10
1646758300000|2022-03-08 16:51:40|1351|1349|1350.3|1348.8|1351|1349|1350.3|1348.5|22
1646758310000|2022-03-08 16:51:50|1350.5|1349|1350.8|1349.3|1350.8|1349.3|1350.5|1349|10
1646758320000|2022-03-08 16:52:00|1350.5|1348.5|1350.5|1348.3|1350.8|1348.5|1350.3|1348.3|11
1646758330000|2022-03-08 16:52:10|1350.3|1348|1348.8|1347|1350.3|1348.3|1348.8|1347|21
1646758340000|2022-03-08 16:52:20|1349|1346.8|1347.8|1345.8|1349|1346.8|1347.3|1345.8|48
1646758350000|2022-03-08 16:52:30|1347.5|1346.5|1348.3|1347|1349|1347|1347.5|1346.5|12
1646758360000|2022-03-08 16:52:40|1348|1346.5|1347.3|1345.8|1348|1346.5|1347.3|1345.8|12
1646758370000|2022-03-08 16:52:50|1347.5|1346.5|1348.5|1346.5|1348.5|1346.5|1347|1346.5|41
1646758380000|2022-03-08 16:53:00|1348.3|1346.8|1348.5|1346.5|1348.5|1346.8|1348|1346.3|3
1646758390000|2022-03-08 16:53:10|1348.3|1346.3|1346.3|1344.5|1348.3|1346.3|1346.3|1344.5|11
1646758400000|2022-03-08 16:53:20|1346.8|1344.8|1345.5|1344|1346.8|1344.8|1345.5|1344|26
1646758410000|2022-03-08 16:53:30|1345.8|1344.3|1345.8|1344|1346.3|1344.3|1345.5|1344|9
1646758420000|2022-03-08 16:53:40|1345.5|1343.5|1345.3|1343.8|1345.5|1343.8|1345|1343.3|15
1646758430000|2022-03-08 16:53:50|1344.5|1343.5|1344|1342.3|1344.5|1343.5|1344|1342.3|13
1646758440000|2022-03-08 16:54:00|1344.5|1342.5|1343.8|1341.8|1344.5|1343|1343|1341.8|55
1646758450000|2022-03-08 16:54:10|1343.5|1342|1343.5|1341.8|1343.5|1342|1343.3|1341.8|21
1646758460000|2022-03-08 16:54:20|1344.3|1342.3|1344.3|1342.8|1345|1343|1344.3|1342.3|34
1646758470000|2022-03-08 16:54:30|1344.5|1343|1344.5|1342.5|1344.5|1343|1344|1342.3|6
1646758480000|2022-03-08 16:54:40|1344.3|1342.3|1344|1342.3|1344.3|1342.3|1343.8|1342.3|4
1646758490000|2022-03-08 16:54:50|1343.8|1341.8|1343.5|1341.8|1343.8|1341.8|1343.3|1341.8|2
1646758500000|2022-03-08 16:55:00|1344|1342.5|1344.3|1342.8|1344.3|1342.8|1344|1342.3|10
1646758510000|2022-03-08 16:55:10|1343.5|1342|1344.3|1342.3|1344.5|1342.5|1343.5|1341.8|30
1646758520000|2022-03-08 16:55:20|1344|1342.5|1343.5|1342|1344.5|1342.8|1343.5|1342|41
1646758530000|2022-03-08 16:55:30||1342.3||1342.3||1342.3||1342|24
1646758540000|2022-03-08 16:55:40|1344|1342.8|1345.3|1343.5|1345.3|1343.5|1344|1342.8|22
1646758550000|2022-03-08 16:55:50||1343.8||1343.5||1343.8||1343.5|4
1646758560000|2022-03-08 16:56:00|1345|1343.8|1345.3|1343.5|1345.8|1344|1345|1343.5|10
1646758570000|2022-03-08 16:56:10|1345.5|1343.8|1346.8|1345.3|1347|1345.3|1345.5|1343.8|22
1646758580000|2022-03-08 16:56:20|1347|1345.5|1346.5|1344.8|1347.3|1345.8|1346.3|1344.8|24
1646758590000|2022-03-08 16:56:30|1346.3|1344.5|1345|1343.3|1346.3|1344.5|1345|1343.3|7
1646758600000|2022-03-08 16:56:40|1344.8|1343.5|1344.8|1343.3|1344.8|1343.5|1344.5|1343|7
1646758610000|2022-03-08 16:56:50|1345|1343|1345.5|1343.8|1345.5|1343.8|1344.8|1343|5
1646758620000|2022-03-08 16:57:00|1346|1344|1346.3|1344.5|1346.3|1344.5|1346|1343.8|1
1646758630000|2022-03-08 16:57:10|1346.8|1345|1346.8|1345.3|1347|1345.3|1346.5|1344.5|3
1646758640000|2022-03-08 16:57:20|1347|1345|1346.8|1345|1347|1345|1346|1344.5|3
1646758650000|2022-03-08 16:57:30|1346.5|1345.3|1348.5|1346.5|1348.5|1346.5|1346.5|1344.5|15
1646758660000|2022-03-08 16:57:40|1348.3|1346.8|1348.8|1347|1349|1347.3|1348.3|1346.5|7
1646758670000|2022-03-08 16:57:50|1349|1347.3|1350|1348.5|1350|1348.5|1348.8|1347.3|43
1646758680000|2022-03-08 16:58:00|1350.3|1348.8|1349.8|1348|1350.3|1348.8|1349.8|1348|14
1646758690000|2022-03-08 16:58:10|1350|1348.3|1350.8|1349.3|1351|1349.3|1350|1348.3|8
1646758700000|2022-03-08 16:58:20|1351.3|1349.5|1350.3|1348.5|1351.3|1349.8|1350|1348.3|12
1646758710000|2022-03-08 16:58:30|1350.5|1348.8|1350.3|1348.5|1350.5|1349|1350.3|1348.5|9
1646758720000|2022-03-08 16:58:40|1350|1348.3|1350|1348.3|1350.3|1348.5|1350|1348|6
1646758730000|2022-03-08 16:58:50|1349.8|1348|1348.5|1347|1350|1348.3|1348.5|1347|29
1646758740000|2022-03-08 16:59:00|1349|1346.8|1348.8|1347|1349|1347|1348.8|1346.8|4
1646758750000|2022-03-08 16:59:10|1349|1347.5|1349|1347.5|1349.5|1348|1349|1347.3|8
1646758760000|2022-03-08 16:59:20|1348.8|1347.3|1348.8|1347|1349|1347.3|1348.8|1347|6
1646758770000|2022-03-08 16:59:30|1349.5|1347.5|1349.3|1347.5|1350|1348.3|1349|1347.5|2
1646758780000|2022-03-08 16:59:40|1349|1347.3|1349.5|1348|1349.5|1348|1349|1347.3|5
1646758790000|2022-03-08 16:59:50|1349.3|1347.8|1349.3|1348|1349.8|1348.3|1349|1347.5|40
1646758800000|2022-03-08 17:00:00|1349.5|1347.8|1348.5|1346.8|1349.5|1347.8|1348.3|1346.5|20
1646758810000|2022-03-08 17:00:10|1348.8|1347|1349.3|1347.3|1349.5|1347.8|1348.5|1346.8|36
1646758820000|2022-03-08 17:00:20|1349.8|1347.8|1350.3|1348.5|1350.3|1348.5|1349.8|1347.8|8
1646758830000|2022-03-08 17:00:30|1350.5|1348.8|1351.8|1350.3|1351.8|1350.3|1350.5|1348.8|70
1646758840000|2022-03-08 17:00:40|1352.3|1350.8|1353|1351.3|1353|1351.5|1352|1350.5|91
1646758850000|2022-03-08 17:00:50|1353.5|1351.8|1353.3|1352|1353.5|1352|1353.3|1351.8|19
1646758860000|2022-03-08 17:01:00|1353.5|1351.8|1354.5|1352.8|1354.5|1352.8|1353.3|1351.8|221
1646758870000|2022-03-08 17:01:10|1354.3|1352.5|1354|1352.3|1355.5|1353.8|1354|1352.3|24
1646758880000|2022-03-08 17:01:20|1354.3|1352|1354.3|1352.8|1354.5|1353|1353.3|1351.8|16
1646758890000|2022-03-08 17:01:30|1353.8|1352.3|1354.5|1353.3|1354.5|1353.3|1353.8|1352.3|5
1646758900000|2022-03-08 17:01:40|1354.8|1352.8|1354.3|1352.5|1355|1353.3|1354.3|1352.5|18
1646758910000|2022-03-08 17:01:50|1354.5|1352.8|1354|1352.5|1355|1353.3|1354|1352.3|8
1646758920000|2022-03-08 17:02:00|1353.8|1352.3|1353|1351.5|1354|1352.3|1353|1351.5|15
1646758930000|2022-03-08 17:02:10|1352|1351.3|1351.5|1350|1352|1351.3|1351.5|1349.8|99
1646758940000|2022-03-08 17:02:20|1351.3|1349.8|1351.5|1350|1351.5|1350|1351.3|1349.8|7
1646758950000|2022-03-08 17:02:30|1351|1349.5|1350.5|1349|1351.8|1350.3|1350.5|1348.8|124
1646758960000|2022-03-08 17:02:40||1348.8||1348.8||1349||1348.8|25
1646758970000|2022-03-08 17:02:50|1350.3|1349|1350.3|1348.8|1350.3|1349.3|1350|1348.8|50
1646758980000|2022-03-08 17:03:00|1350.5|1349|1350.5|1349|1350.5|1349|1350|1348.8|73
1646758990000|2022-03-08 17:03:10|1349.5|1348.3|1351.5|1349.8|1351.5|1349.8|1349.5|1348|41
1646759000000|2022-03-08 17:03:20|1351.3|1350|1350.8|1348.8|1351.3|1350|1350.8|1348.8|5
1646759010000|2022-03-08 17:03:30|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|1350.5|1348.5|0
1646759020000|2022-03-08 17:03:40|1350|1348.8|1351.3|1349.3|1351.3|1349.3|1350|1348.5|9
1646759030000|2022-03-08 17:03:50|1351|1348.5|1350|1348|1351.3|1348.5|1350|1348|38
1646759040000|2022-03-08 17:04:00||1348.3||1348||1348.3||1347.8|5
1646759050000|2022-03-08 17:04:10|1349.8|1347.8|1349.5|1347.5|1349.8|1348|1349.3|1347.5|4
1646759060000|2022-03-08 17:04:20|1349.3||1349.3||1349.5||1349||19
1646759070000|2022-03-08 17:04:30|1349|1348.3|1349.8|1348.3|1350|1348.5|1349|1348.3|29
1646759080000|2022-03-08 17:04:40|1350|1348.5|1350|1348.5|1350|1348.5|1350|1348.5|8
1646759090000|2022-03-08 17:04:50||1348.8||1348.5||1348.8||1348.3|5
1646759100000|2022-03-08 17:05:00||1348.3||1348.3||1348.8||1348.3|5
1646759110000|2022-03-08 17:05:10|1350.5|1348.8|1350.5|1349|1350.5|1349|1350.5|1348.3|33
1646759120000|2022-03-08 17:05:20|1351|1349.3|1352|1350.5|1352.3|1350.5|1351|1349.3|25
1646759130000|2022-03-08 17:05:30|1351.3|1349.5|1351.5|1349.8|1351.5|1349.8|1351.3|1349.5|8
1646759140000|2022-03-08 17:05:40|1351|1349.3|1350.3|1348.5|1351|1349.3|1350.3|1348|4
1646759150000|2022-03-08 17:05:50|1349.8|1348.3|1350|1348.5|1350|1348.8|1349.8|1348.3|1
1646759160000|2022-03-08 17:06:00|1349.8|1348.8|1349.3|1347.8|1350|1348.8|1349.3|1347.8|24
1646759170000|2022-03-08 17:06:10|1349|1347.5|1347.8|1346|1349|1347.5|1347.5|1346|13
1646759180000|2022-03-08 17:06:20|1347.5|1346.3|1347|1345.3|1347.8|1346.3|1346.8|1345.3|13
1646759190000|2022-03-08 17:06:30|1347.3|1345.5|1346.3|1345|1347.3|1345.5|1346.3|1345|67
1646759200000|2022-03-08 17:06:40|1347|1345.3|1347|1345.3|1347|1345.5|1346.8|1345|37
1646759210000|2022-03-08 17:06:50|1346.8|1345|1345.5|1343.5|1346.8|1345.3|1345.5|1343.5|39
1646759220000|2022-03-08 17:07:00|1345.8|1343.8|1345.8|1344|1345.8|1344|1345.8|1343.5|2
1646759230000|2022-03-08 17:07:10|1346.3|1344.3|1346|1344.5|1347|1345.3|1346|1344.3|40
1646759240000|2022-03-08 17:07:20|1345.8|1344|1344.3|1343|1345.8|1344|1344.3|1342.5|39
1646759250000|2022-03-08 17:07:30|1345|1342.8|1345|1343|1345.5|1343.5|1345|1342.5|7
1646759260000|2022-03-08 17:07:40|1344.8|1343.3|1345|1343.3|1345|1343.3|1344.3|1342.8|9
1646759270000|2022-03-08 17:07:50|1345.5|1343.5|1345.8|1344|1346|1344.3|1345.5|1343.5|13
1646759280000|2022-03-08 17:08:00|1346|1344.5|1346.8|1345|1347.5|1345.5|1345.8|1344.5|30
1646759290000|2022-03-08 17:08:10|1346.3|1345.3|1346|1344.5|1346.3|1345.3|1346|1344|9
1646759300000|2022-03-08 17:08:20|1346.3|1344.8|1344.3|1342.3|1346.3|1344.8|1344.3|1342.3|80
1646759310000|2022-03-08 17:08:30|1344|1342.5|1344.3|1342.5|1344.3|1342.5|1343.5|1342|16
1646759320000|2022-03-08 17:08:40|1344.5|1342.3|1344.8|1343|1344.8|1343|1343.5|1341.8|9
1646759330000|2022-03-08 17:08:50|1345|1343.3|1345.5|1344|1345.5|1344|1345|1343.3|2
1646759340000|2022-03-08 17:09:00|1345.3|1343.8|1344.8|1342.8|1345.5|1343.8|1344.8|1342.8|3
1646759350000|2022-03-08 17:09:10|1345.5|1343.5|1345.8|1344|1346|1344|1345.5|1343.5|23
1646759360000|2022-03-08 17:09:20|1346|1344.3|1347|1345.3|1347.8|1346|1346|1344.3|24
1646759370000|2022-03-08 17:09:30|1346.8|1344.8|1346.5|1344.5|1346.8|1345|1346.3|1344.5|2
1646759380000|2022-03-08 17:09:40|1346.3|1344|1346.8|1345.3|1346.8|1345.3|1346|1344|9
1646759390000|2022-03-08 17:09:50|1347|1345.5|1347|1345.5|1347.3|1345.8|1346.8|1345.3|13
1646759400000|2022-03-08 17:10:00|1347.3|1345.8|1347.3|1345.8|1347.3|1345.8|1346.8|1345|3
1646759410000|2022-03-08 17:10:10|1346.3|1344.5|1345.3|1343.5|1346.3|1344.5|1345.3|1343.5|16
1646759420000|2022-03-08 17:10:20|1345.5|1343.8|1345.8|1344|1345.8|1344|1345.5|1343.5|6
1646759430000|2022-03-08 17:10:30||1343.8||1343.8||1344||1343.5|1
1646759440000|2022-03-08 17:10:40|1346|1344|1345.5|1343.8|1346|1344.5|1345.5|1343.5|2
1646759450000|2022-03-08 17:10:50|1346|1343.5|1345.5|1344|1346|1344|1345.5|1343.5|5
1646759460000|2022-03-08 17:11:00|1346|1344.5|1346.8|1344.8|1346.8|1345|1346|1344.3|7
1646759470000|2022-03-08 17:11:10|1346.3|1345|1346|1344|1346.3|1345|1346|1344|26
1646759480000|2022-03-08 17:11:20|1345.8|1344.3|1346|1344.3|1346|1344.3|1345.8|1344|7
1646759490000|2022-03-08 17:11:30|1346.3|1344|1344.5|1342.3|1346.3|1344|1344.5|1342.3|11
1646759500000|2022-03-08 17:11:40||1342.5||1342.8||1342.8||1342.3|6
1646759510000|2022-03-08 17:11:50|1344.8|1343|1345|1343.3|1345|1343.3|1344.8|1343|12
1646759520000|2022-03-08 17:12:00|1345.3|1343.5|1346|1344|1346|1344|1345.3|1343.5|3
1646759530000|2022-03-08 17:12:10|1345.5|1343.5|1345.3|1343.3|1346|1343.8|1345.3|1343.3|6
1646759540000|2022-03-08 17:12:20|1344.5|1343|1343.5|1341.5|1344.5|1343|1343.5|1341.5|6
1646759550000|2022-03-08 17:12:30|1343|1341.3|1340.8|1339|1343.5|1341.8|1340.8|1339|115
1646759560000|2022-03-08 17:12:40|1341|1339.3|1343.3|1341.5|1343.3|1341.8|1341|1339.3|44
1646759570000|2022-03-08 17:12:50|1343|1341.3|1341.3|1339.5|1343|1341.5|1341.3|1339.5|30
1646759580000|2022-03-08 17:13:00|1341.5|1340|1341.8|1339.8|1341.8|1340.3|1341|1339.3|15
1646759590000|2022-03-08 17:13:10|1342|1340|1342|1340.3|1342.3|1340.8|1341.5|1340|9
1646759600000|2022-03-08 17:13:20|1342.3|1340.5|1341.5|1340|1342.3|1340.8|1341.5|1339.8|29
1646759610000|2022-03-08 17:13:30|1341|1339.8|1341.5|1339.5|1341.5|1339.8|1340.5|1339|34
1646759620000|2022-03-08 17:13:40|1342|1339.8|1342.3|1340.8|1342.5|1340.8|1342|1339.5|7
1646759630000|2022-03-08 17:13:50|1342|1340.3|1342|1340.5|1342|1340.5|1341.5|1340|55
1646759640000|2022-03-08 17:14:00|1342.3|1340.8|1342.5|1340.8|1342.5|1340.8|1342.3|1340.8|1
1646759650000|2022-03-08 17:14:10|1342.3|1341.5|1343.3|1341.8|1343.3|1341.8|1342.3|1341.3|50
1646759660000|2022-03-08 17:14:20|1343.5|1342|1344.3|1342.8|1344.5|1342.8|1343.3|1342|51
1646759670000|2022-03-08 17:14:30|1344|1342.3|1342|1340|1344|1342.3|1342|1340|20
1646759680000|2022-03-08 17:14:40|1341.3|1339.8|1339|1337|1341.3|1339.8|1338.8|1336.8|27
1646759690000|2022-03-08 17:14:50|1338.8|1336.8|1338.3|1336.5|1338.8|1336.8|1338.3|1336|5
1646759700000|2022-03-08 17:15:00|1339|1336.8|1339.5|1338|1339.8|1338|1339|1336.8|7
1646759710000|2022-03-08 17:15:10|1339.8|1338.3|1340.3|1338.5|1341|1338.8|1339.8|1338.3|8
1646759720000|2022-03-08 17:15:20|1340|1338|1340|1338.3|1340|1338.3|1339.5|1337.5|50
1646759730000|2022-03-08 17:15:30|1340.3|1338.5|1340.3|1338.5|1341|1339.3|1340|1338.3|3
1646759740000|2022-03-08 17:15:40|1340|1338.3|1340.3|1338.3|1340.5|1338.8|1340|1338.3|7
1646759750000|2022-03-08 17:15:50|1340|1338|1338.8|1337|1340|1338|1338.8|1337|2
1646759760000|2022-03-08 17:16:00|1338.5|1336.8|1337.3|1335.5|1338.5|1337|1337.3|1335.3|12
1646759770000|2022-03-08 17:16:10|1336.8|1335.3|1336|1334.3|1336.8|1335.3|1335.5|1334.3|24
1646759780000|2022-03-08 17:16:20|1335.8|1334|1336.5|1334.8|1336.8|1334.8|1335.5|1333.5|35
1646759790000|2022-03-08 17:16:30|1336|1334.5|1335.5|1333.8|1336|1334.8|1335.3|1333.5|31
1646759800000|2022-03-08 17:16:40|1335.3|1333.5|1333.8|1332.3|1335.3|1333.5|1333.8|1332.3|17
1646759810000|2022-03-08 17:16:50|1333.5|1331.5|1330|1328|1334|1331.5|1330|1328|32
1646759820000|2022-03-08 17:17:00|1330.3|1328.3|1330.3|1328.3|1330.3|1328.3|1329.8|1328.3|10
1646759830000|2022-03-08 17:17:10|1330|1327.8|1325.8|1323.8|1330.3|1327.8|1325.8|1323.8|63
1646759840000|2022-03-08 17:17:20|1325.5|1323.3|1321|1319|1325.5|1323.3|1320.3|1319|139
1646759850000|2022-03-08 17:17:30|1321.3|1319.3|1317.3|1314.8|1322.3|1320.3|1317.3|1314.8|124
1646759860000|2022-03-08 17:17:40|1316|1315|1314.3|1311.5|1316|1315|1310.8|1309|120
1646759870000|2022-03-08 17:17:50|1314|1311.8|1322.8|1320.5|1322.8|1320.5|1312.8|1310.5|69
1646759880000|2022-03-08 17:18:00|1323.3|1320.8|1323.5|1321.3|1324.8|1322.5|1322.3|1320.3|30
1646759890000|2022-03-08 17:18:10|1323.3|1321|1324|1321.5|1325.5|1323|1322.8|1320.5|31
1646759900000|2022-03-08 17:18:20|1325.5|1321.8|1327.3|1325|1328|1325.3|1325.5|1321.3|31
1646759910000|2022-03-08 17:18:30|1327.5|1325.8|1325.8|1323.5|1329.3|1327.5|1325.3|1323|52
1646759920000|2022-03-08 17:18:40|1325.3|1323|1327|1324.5|1327|1325.5|1325|1323|13
1646759930000|2022-03-08 17:18:50|1326.8|1324.8|1327|1325|1328|1325.8|1326.5|1324.5|20
1646759940000|2022-03-08 17:19:00|1327.3|1325.5|1327.5|1325.3|1328|1325.8|1327|1325|11
1646759950000|2022-03-08 17:19:10|1327.3|1325|1325|1322.8|1327.3|1325.5|1325|1322.8|6
1646759960000|2022-03-08 17:19:20|1323|1320.3|1319.5|1316.5|1323|1320.3|1319.5|1316.5|30
1646759970000|2022-03-08 17:19:30|1319|1316.8|1319.5|1317|1319.5|1317.5|1318.5|1316|40
1646759980000|2022-03-08 17:19:40|1320.3|1317.5|1320.3|1318.3|1324.5|1321.8|1320.3|1317.5|131
1646759990000|2022-03-08 17:19:50|1320.5|1318.8|1317.3|1315.5|1320.5|1318.8|1317.3|1315.5|148
1646760000000|2022-03-08 17:20:00|1317.5|1317.8|1319.5|1317.8|1320.5|1318.8|1317.5|1317.8|67
1646760010000|2022-03-08 17:20:10|1319.8|1318|1319.5|1317|1320.5|1318.8|1319.3|1316.8|20
1646760020000|2022-03-08 17:20:20|1319.3|1317.5|1315.3|1313.5|1319.3|1317.5|1315.3|1313.5|81
1646760030000|2022-03-08 17:20:30|1314|1311.8|1312.5|1310.3|1314|1311.8|1312.5|1310.3|52
1646760040000|2022-03-08 17:20:40|1312.3|1310|1312.8|1310.8|1312.8|1311|1311.3|1309.5|35
1646760050000|2022-03-08 17:20:50|1312.5|1309.5|1310.8|1309.3|1312.5|1309.5|1310.8|1309|16
1646760060000|2022-03-08 17:21:00|1311|1309|1310.3|1309|1311.3|1309.3|1310.3|1309|105
1646760070000|2022-03-08 17:21:10|1311||1311||1311||1310.3||94
1646760080000|2022-03-08 17:21:20|1312|1310|1308|1306|1312|1310|1308|1306|101
1646760090000|2022-03-08 17:21:30|1305.3|1303.3|1295.8|1293.3|1305.3|1303.3|1295.8|1293.3|378
1646760100000|2022-03-08 17:21:40|1295.3|1293.5|1297.5|1295.5|1297.8|1295.8|1291.8|1289.8|143
1646760110000|2022-03-08 17:21:50|1297|1294.5|1289.8|1286.5|1297|1294.8|1288|1285.8|117
1646760120000|2022-03-08 17:22:00|1287|1286.8|1274|1270.5|1287|1286.8|1274|1270.5|146
1646760130000|2022-03-08 17:22:10|1274.8|1272.8|1281.5|1278|1281.5|1278|1274.8|1270.8|76
1646760140000|2022-03-08 17:22:20|1281.3|1277.3|1285.3|1282|1285.3|1282|1281.3|1277.3|17
1646760150000|2022-03-08 17:22:30|1286|1284.3|1292|1289|1292|1289|1285.5|1284.3|35
1646760160000|2022-03-08 17:22:40|1293|1289.5|1297.3|1295.3|1297.5|1295.3|1293|1289.3|53
1646760170000|2022-03-08 17:22:50|1297.5|1296|1300|1298.3|1300|1298.3|1297.5|1296|37
1646760180000|2022-03-08 17:23:00|1300.3|1297.5|1295|1292.3|1300.3|1297.5|1295|1292.3|92
1646760190000|2022-03-08 17:23:10|1294.8|1292.5|1293|1291|1295|1292.8|1290.8|1288.3|97
1646760200000|2022-03-08 17:23:20|1293.3|1290.5|1289.5|1287|1293.3|1290.5|1289.5|1287|77
1646760210000|2022-03-08 17:23:30|1288.8|1286.3|1292.5|1290.5|1292.8|1290.5|1288.5|1286.3|144
1646760220000|2022-03-08 17:23:40|1290.5|1287.5|1290.5|1287.5|1291|1288|1289.8|1287.5|41
1646760230000|2022-03-08 17:23:50|1290.8|1288|1288.3|1286.5|1291|1288.3|1288.3|1286.5|55
1646760240000|2022-03-08 17:24:00|1288.5|1286.8|1290.5|1287.8|1290.8|1288|1288.5|1286.5|73
1646760250000|2022-03-08 17:24:10|1290.3|1288.8|1290|1288|1293|1290.5|1289.8|1287.8|106
1646760260000|2022-03-08 17:24:20|1289|1288.3|1288.5|1286.5|1289|1288.3|1287.8|1285.3|48
1646760270000|2022-03-08 17:24:30|1289.3|1286.8|1293.5|1291.5|1293.8|1291.5|1289.3|1286.5|46
1646760280000|2022-03-08 17:24:40|1293.8|1291.8|1295.5|1293|1296.5|1294.3|1293.5|1291.8|76
1646760290000|2022-03-08 17:24:50|1295.3|1292.8|1296.3|1293.8|1296.8|1294.5|1295.3|1292.8|39
1646760300000|2022-03-08 17:25:00|1296.5|1294|1298|1296.3|1298|1296.3|1296.3|1294|43
1646760310000|2022-03-08 17:25:10|1298.8|1295.5|1297.8|1295.3|1298.8|1296.3|1297.8|1295|35
1646760320000|2022-03-08 17:25:20|1298|1295.5|1299|1297|1299|1297|1297.8|1295.5|20
1646760330000|2022-03-08 17:25:30|1299.5|1297.3|1303|1301|1303.5|1301|1299.5|1297.3|28
1646760340000|2022-03-08 17:25:40|1303.8|1301.5|1306.5|1304.3|1306.5|1304.5|1303.8|1301.5|23
1646760350000|2022-03-08 17:25:50|1306.3|1304.5|1308.5|1306.3|1308.5|1306.5|1306.3|1304.5|41
1646760360000|2022-03-08 17:26:00|1309.5|1306.5|1308.3|1306.5|1310|1307|1308.3|1306.3|8
1646760370000|2022-03-08 17:26:10|1310|1307.5|1310.8|1308.8|1310.8|1308.8|1310|1307.5|16
1646760380000|2022-03-08 17:26:20|1310.5|1309.5|1313.8|1311.3|1314|1311.5|1310.5|1309.5|14
1646760390000|2022-03-08 17:26:30|1314.3|1312.3|1311|1308.5|1314.3|1312.3|1311|1308.5|9
1646760400000|2022-03-08 17:26:40|1311.3|1308.3|1308.3|1305.3|1311.5|1308.5|1307.3|1304.3|20
1646760410000|2022-03-08 17:26:50|1308.5|1305.5|1308.3|1305.3|1308.5|1306|1308.3|1305.3|116
1646760420000|2022-03-08 17:27:00|1308|1305.8|1307.8|1305.3|1308.3|1305.8|1307.8|1305.3|2
1646760430000|2022-03-08 17:27:10|1307.5|1304.8|1305.5|1303.5|1307.5|1304.8|1305.5|1303.5|12
1646760440000|2022-03-08 17:27:20|1305.8|1302.8|1306.8|1305|1307.3|1305|1305.3|1302.8|3
1646760450000|2022-03-08 17:27:30|1307|1304.5|1305.3|1303.3|1307|1305|1305.3|1303.3|1
1646760460000|2022-03-08 17:27:40|1305.8|1303.5|1303.5|1301|1306|1303.5|1302.8|1300.3|32
1646760470000|2022-03-08 17:27:50|1303.8|1300.8|1303.5|1301.5|1304.3|1301.5|1302.8|1300.8|11
1646760480000|2022-03-08 17:28:00|1303.3|1300.5|1301.8|1299.8|1303.8|1300.5|1301.8|1299.8|11
1646760490000|2022-03-08 17:28:10|1302|1300|1299.3|1297|1302|1300|1299|1297|19
1646760500000|2022-03-08 17:28:20|1299.5|1295.8|1295.3|1292.8|1299.5|1296.5|1295.3|1292.8|30
1646760510000|2022-03-08 17:28:30|1294.8|1292.3|1294.8|1292|1295|1292.8|1294.8|1291.5|2
1646760520000|2022-03-08 17:28:40|1293|1292.3|1293.3|1291|1293.3|1292.8|1292.5|1289.8|34
1646760530000|2022-03-08 17:28:50|1294.5|1290.8|1294.5|1291|1294.5|1292.3|1294.5|1290.8|8
1646760540000|2022-03-08 17:29:00|1294.3|1291.8|1292.3|1289|1294.3|1291.8|1291|1288.8|12
1646760550000|2022-03-08 17:29:10|1292.5|1289.3|1291.5|1289.5|1292.5|1289.5|1291.5|1289|14
1646760560000|2022-03-08 17:29:20|1291|1289.3|1285.3|1282.5|1291|1289.3|1285.3|1282.5|15
1646760570000|2022-03-08 17:29:30|1286|1282.8|1286.5|1284.3|1286.5|1284.3|1286|1282.8|5
1646760580000|2022-03-08 17:29:40|1287.5|1284.5|1289.3|1286.8|1289.3|1286.8|1287|1284.5|10
1646760590000|2022-03-08 17:29:50|1289|1287|1290.5|1288.5|1290.8|1288.8|1289|1287|15
1646760600000|2022-03-08 17:30:00|1290.8|1288.8|1286.8|1284.3|1290.8|1289|1286.8|1284.3|106
1646760610000|2022-03-08 17:30:10|1287|1284.5|1286.8|1284|1287|1285|1286.8|1283.5|6
1646760620000|2022-03-08 17:30:20|1286.5|1284.3|1286|1283.8|1286.5|1284.3|1285.8|1283.5|4
1646760630000|2022-03-08 17:30:30|1286.3|1284|1287.5|1284.8|1288|1285|1286.3|1283.8|15
1646760640000|2022-03-08 17:30:40|1287.3|1284|1286.5|1284.8|1287.3|1284.8|1286.3|1283.8|1
1646760650000|2022-03-08 17:30:50|1286.8|1284.5|1287.3|1285.5|1287.5|1286|1286|1284.5|43
1646760660000|2022-03-08 17:31:00|1287.5|1285.8|1288|1286.3|1288|1286.3|1287.3|1285.8|41
1646760670000|2022-03-08 17:31:10|1289|1286|1289|1286.8|1289|1286.8|1289|1285.8|18
1646760680000|2022-03-08 17:31:20|1288.8|1286.5|1288|1286.3|1289|1286.5|1288|1286.3|14
1646760690000|2022-03-08 17:31:30|1287|1286|1286.5|1283.8|1287|1286|1286|1283.5|26
1646760700000|2022-03-08 17:31:40|1286.3|1284.5|1283|1279.8|1286.3|1284.5|1283|1279.8|63
1646760710000|2022-03-08 17:31:50|1282.8|1279.5|1281.8|1278.8|1282.8|1279.5|1281.3|1278.8|2
1646760720000|2022-03-08 17:32:00|1282|1279.3|1281.8|1279.8|1282|1279.8|1281.5|1279|40
1646760730000|2022-03-08 17:32:10|1282.8|1280.3|1282.8|1279.8|1282.8|1280.5|1282.8|1279.8|15
1646760740000|2022-03-08 17:32:20|1282.5|1280|1281.5|1279.5|1282.5|1280|1281|1279|8
1646760750000|2022-03-08 17:32:30|1281.3|1279|1278.5|1276.3|1281.3|1279.3|1278.5|1276.3|36
1646760760000|2022-03-08 17:32:40|1278.3|1276|1277.3|1274.8|1278.3|1276.5|1277.3|1274.8|0
1646760770000|2022-03-08 17:32:50|1277|1274.5|1276.8|1274.5|1277.3|1274.5|1276.3|1273.5|20
1646760780000|2022-03-08 17:33:00|1274.8|1274.3|1272.5|1270|1274.8|1274.8|1272.5|1270|119
1646760790000|2022-03-08 17:33:10|1271.5|1269.8|1263.5|1259.8|1271.5|1269.8|1263.5|1259.8|72
1646760800000|2022-03-08 17:33:20|1262.3|1259.5|1260|1258|1262.5|1259.5|1260|1255.3|62
1646760810000|2022-03-08 17:33:30|1259.8|1257|1257.5|1255|1260|1257|1257|1253.5|58
1646760820000|2022-03-08 17:33:40|1257.8|1255.3|1261|1258.3|1261.8|1258.5|1257.5|1255|32
1646760830000|2022-03-08 17:33:50|1260.8|1258.8|1259.5|1257.3|1262.3|1259.5|1259.5|1257|50
1646760840000|2022-03-08 17:34:00|1260|1257|1255.8|1253.5|1260|1257|1255.8|1253.5|21
1646760850000|2022-03-08 17:34:10|1255.5|1253.3|1255|1252.5|1255.5|1253.5|1255|1252.5|74
1646760860000|2022-03-08 17:34:20|1255.3|1252|1252|1249.5|1255.3|1252.5|1252|1249.5|25
1646760870000|2022-03-08 17:34:30|1251.3|1249.8|1252|1249|1252|1250.5|1248.8|1245.8|181
1646760880000|2022-03-08 17:34:40|1252.3|1249.5|1254.8|1252.5|1254.8|1252.5|1252.3|1249.5|34
1646760890000|2022-03-08 17:34:50|1255.3|1252.8|1256.5|1254|1257.3|1254.8|1255.3|1252.8|26
1646760900000|2022-03-08 17:35:00|1256.3|1254.3|1259.3|1257|1259.3|1257|1256.3|1254.3|94
1646760910000|2022-03-08 17:35:10|1259.8|1257.3|1262|1259.3|1262.3|1259.8|1259.8|1257.3|25
1646760920000|2022-03-08 17:35:20|1261.8|1259.5|1264.3|1261.8|1264.3|1261.8|1261.3|1259.5|14
1646760930000|2022-03-08 17:35:30|1264.5|1262.3|1262.3|1259.3|1265.3|1263|1261.3|1259.3|16
1646760940000|2022-03-08 17:35:40|1262.8|1259.5|1261.8|1258.8|1263.5|1260.8|1260.8|1258.3|2
1646760950000|2022-03-08 17:35:50|1262|1258.5|1265.3|1262.3|1265.3|1262.3|1262|1258.5|5
1646760960000|2022-03-08 17:36:00|1265.8|1262.5|1265.8|1263|1265.8|1263.5|1265.5|1262.3|2
1646760970000|2022-03-08 17:36:10|1265.5|1262.3|1267.3|1265|1267.3|1265|1264.8|1262.3|10
1646760980000|2022-03-08 17:36:20|1267.5|1264.8|1268.5|1266.5|1268.5|1266.5|1267.3|1264.8|27
1646760990000|2022-03-08 17:36:30|1268.3|1265.5|1270.8|1268.5|1270.8|1268.5|1268.3|1265.5|28
1646761000000|2022-03-08 17:36:40|1270.5|1268.3|1270.8|1267.3|1270.8|1268.8|1270.5|1267.3|58
1646761010000|2022-03-08 17:36:50|1270.5|1267.5|1270.3|1267.3|1270.5|1267.5|1270|1267.3|2
1646761020000|2022-03-08 17:37:00|1269.3|1266.3|1268.3|1265.3|1269.3|1266.5|1268.3|1265.3|38
1646761030000|2022-03-08 17:37:10|1268|1265.5|1268|1264.8|1268.3|1265.5|1266.3|1264|25
1646761040000|2022-03-08 17:37:20|1267.8|1264.5|1268.8|1266.5|1268.8|1266.5|1267.8|1264.5|17
1646761050000|2022-03-08 17:37:30|1269.3|1266.3|1270|1267.3|1270|1267.5|1269.3|1266|18
1646761060000|2022-03-08 17:37:40|1269.5|1267.8|1271|1269|1271|1269|1269.5|1267.8|35
1646761070000|2022-03-08 17:37:50|1271.3|1268.8|1271.8|1268.8|1271.8|1269.3|1271|1268.5|10
1646761080000|2022-03-08 17:38:00|1272|1269|1275.3|1273|1275.3|1273|1271|1269|19
1646761090000|2022-03-08 17:38:10|1275.5|1273.3|1279|1275.8|1279|1276.8|1275.5|1273.3|11
1646761100000|2022-03-08 17:38:20|1278.8|1276|1279|1276|1279|1276.8|1278.8|1276|11
1646761110000|2022-03-08 17:38:30|1278.8|1275|1275.8|1273.3|1279|1275.3|1275.8|1273.3|6
1646761120000|2022-03-08 17:38:40|1274.5|1272.5|1273|1271.5|1274.5|1272.5|1273|1271.3|7
1646761130000|2022-03-08 17:38:50|1273.3|1270.5|1277.3|1275.3|1279|1276|1272.3|1270|24
1646761140000|2022-03-08 17:39:00|1277.8|1274.3|1276.8|1274.5|1277.8|1274.8|1276.3|1273.5|9
1646761150000|2022-03-08 17:39:10|1276.3|1274.3|1276.3|1274|1276.5|1274.3|1276.3|1273.8|30
1646761160000|2022-03-08 17:39:20|1277.3|1275.8|1279.8|1277|1279.8|1277.5|1277.3|1275.8|42
1646761170000|2022-03-08 17:39:30|1279|1276.8|1277.8|1275.5|1279|1276.8|1277.5|1275.5|46
1646761180000|2022-03-08 17:39:40|1277.3|1274.3|1278.8|1276.8|1278.8|1276.8|1275.5|1273.5|23
1646761190000|2022-03-08 17:39:50|1279||1278.5||1279||1278.3||69
1646761200000|2022-03-08 17:40:00|1278.3||1278.3||1278.8||1278||43
1646761210000|2022-03-08 17:40:10|1279|1277|1281|1278.5|1281|1278.5|1278.5|1277|34
1646761220000|2022-03-08 17:40:20|1280.8|1278.8|1281.5|1278.8|1281.5|1278.8|1280.5|1278.5|2
1646761230000|2022-03-08 17:40:30|1281|1279.3|1282.3|1280.8|1282.8|1280.8|1280.5|1278.8|35
1646761240000|2022-03-08 17:40:40|1282.8|1281.3|1284|1281.8|1284|1282|1282.8|1281.3|10
1646761250000|2022-03-08 17:40:50|1283.8|1282.3|1285.5|1282.5|1285.5|1283.8|1283.8|1282.3|23
1646761260000|2022-03-08 17:41:00|1285.8|1282.8|1290|1286.8|1290.3|1286.8|1285.8|1282.8|48
1646761270000|2022-03-08 17:41:10|1290.3|1286.5|1290.5|1288|1290.8|1288.3|1289.8|1286.5|9
1646761280000|2022-03-08 17:41:20|1290.3|1287.5|1289|1286.8|1290.5|1287.5|1289|1286.5|5
1646761290000|2022-03-08 17:41:30|1288.3|1286|1289.3|1287|1289.3|1287|1286.8|1284.5|14
1646761300000|2022-03-08 17:41:40|1289.8|1287.3|1291.3|1289|1291.3|1289.3|1289.8|1287.3|13
1646761310000|2022-03-08 17:41:50|1292.8|1289.3|1292.5|1289.5|1293|1290.8|1292|1289.3|5
1646761320000|2022-03-08 17:42:00|1292.3|1288.8|1291.8|1289.5|1292.3|1289.8|1290.8|1288.5|4
1646761330000|2022-03-08 17:42:10|1292.8|1289.3|1292.8|1290.8|1293|1291|1291.8|1289.3|29
1646761340000|2022-03-08 17:42:20|1293|1291|1294|1291.8|1294.3|1292|1293|1291|20
1646761350000|2022-03-08 17:42:30|1294.3|1292.5|1293.5|1291|1294.8|1292.8|1293|1291|19
1646761360000|2022-03-08 17:42:40|1294|1291.3|1293.5|1291.3|1294|1291.3|1292.5|1290.3|12
1646761370000|2022-03-08 17:42:50|1294|1292.5|1296.3|1294.3|1296.3|1294.3|1294|1292|24
1646761380000|2022-03-08 17:43:00|1296|1294|1300|1297.3|1300.5|1297.3|1296|1294|21
1646761390000|2022-03-08 17:43:10|1300.5|1296.8|1299.8|1296.5|1300.5|1296.8|1299.8|1296.5|1
1646761400000|2022-03-08 17:43:20|1299.5|1296.8|1297.3|1295.3|1299.5|1296.8|1297.3|1295.3|42
1646761410000|2022-03-08 17:43:30|1298|1295.8|1298|1296.3|1298|1296.3|1298|1295.8|5
1646761420000|2022-03-08 17:43:40||1296.5||1296.3||1296.5||1296.3|38
1646761430000|2022-03-08 17:43:50|1297.8|1295.5|1298|1296|1298.5|1296.3|1297.3|1295.5|34
1646761440000|2022-03-08 17:44:00|1298.5|1296.3|1298.5|1296.3|1299.3|1296.8|1298.3|1296.3|15
1646761450000|2022-03-08 17:44:10|1298.3|1296.8|1296.5|1294.5|1298.5|1296.8|1296.5|1294.3|76
1646761460000|2022-03-08 17:44:20|1296.8|1294.3|1296.5|1294|1296.8|1294.5|1295.3|1293|20
1646761470000|2022-03-08 17:44:30|1296.3|1294.3|1295.8|1293|1297.3|1295.5|1295.3|1293|85
1646761480000|2022-03-08 17:44:40|1295|1292.3|1295.3|1293.3|1295.8|1293.5|1294.8|1292.3|10
1646761490000|2022-03-08 17:44:50|1295.5|1293.5|1295.8|1293.8|1295.8|1293.8|1295|1293|16
1646761500000|2022-03-08 17:45:00|1295.5|1294|1297.3|1295.3|1297.3|1295.3|1295.3|1293.5|9
1646761510000|2022-03-08 17:45:10|1297.5|1295|1302.3|1300.5|1302.5|1300.8|1297.5|1295|109
1646761520000|2022-03-08 17:45:20|1302|1300|1302.3|1299.8|1302.8|1300.5|1301|1299.3|18
1646761530000|2022-03-08 17:45:30|1302.5|1299.3|1301.8|1299.5|1302.5|1299.8|1301.3|1299.3|20
1646761540000|2022-03-08 17:45:40|1301.5|1299.3|1301.8|1299.8|1303|1299.8|1300.3|1298.5|34
1646761550000|2022-03-08 17:45:50|1302|1300|1304.5|1302.3|1304.5|1302.3|1301.5|1299.8|100
1646761560000|2022-03-08 17:46:00|1304.3|1302|1304.3|1301.5|1304.8|1302.3|1302|1300|72
1646761570000|2022-03-08 17:46:10|1304|1301.8|1303.3|1301.5|1304.3|1302|1303|1301.5|2
1646761580000|2022-03-08 17:46:20|1304|1301.8|1304.5|1302.5|1304.8|1302.5|1304|1301.8|20
1646761590000|2022-03-08 17:46:30|1304.8|1303|1305|1303|1305.3|1303|1304.5|1302.5|40
1646761600000|2022-03-08 17:46:40|1304.8||1305||1305.3||1304.3||74
1646761610000|2022-03-08 17:46:50|1304.8|1303.3|1305.3|1303.5|1306|1304|1304.8|1303.3|18
1646761620000|2022-03-08 17:47:00|1305.8|1303.3|1306.5|1304.5|1306.8|1304.8|1305|1303|69
1646761630000|2022-03-08 17:47:10|1306|1303.5|1304.5|1302.5|1306.5|1303.5|1304.5|1302.3|61
1646761640000|2022-03-08 17:47:20|1303|1301|1301.3|1299.5|1303|1301|1301.3|1299.3|8
1646761650000|2022-03-08 17:47:30|1302.3|1301.5|1303.5|1301.5|1303.8|1302|1302.3|1301.3|4
1646761660000|2022-03-08 17:47:40|1303.3|1301.3|1302.5|1300.3|1304|1301.5|1302.5|1300.3|0
1646761670000|2022-03-08 17:47:50|1302.3|1300.5|1301.3|1299.8|1302.3|1300.5|1301.3|1299.8|4
1646761680000|2022-03-08 17:48:00|1302|1299.3|1303.5|1301.3|1304|1302.3|1301.3|1299.3|18
1646761690000|2022-03-08 17:48:10|1303.3|1301.5|1303.8|1301.5|1304|1302.3|1303.3|1301.3|18
1646761700000|2022-03-08 17:48:20|1304|1302.3|1303.5|1301.5|1304|1302.3|1303|1301.3|11
1646761710000|2022-03-08 17:48:30|1303.8|1301.8|1302.5|1300.3|1304.3|1302.5|1302.3|1300.3|17
1646761720000|2022-03-08 17:48:40|1302.3|1300|1301.5|1299.3|1302.3|1300.5|1301.3|1299.3|7
1646761730000|2022-03-08 17:48:50|1301.3|1299|1300|1298.5|1301.3|1299|1299.8|1297|35
1646761740000|2022-03-08 17:49:00|1299.8|1297.5|1294.5|1292.3|1300|1297.8|1294.5|1292.3|11
1646761750000|2022-03-08 17:49:10|1294.3|1291.8|1295|1292.8|1295.3|1292.8|1293.3|1291|11
1646761760000|2022-03-08 17:49:20|1296.5|1294.8|1296.3|1294|1296.5|1294.8|1296.3|1294|4
1646761770000|2022-03-08 17:49:30|1296.5|1293.8|1296.5|1293.8|1296.5|1293.8|1295.5|1293.5|15
1646761780000|2022-03-08 17:49:40|1297.5|1294|1297.5|1295|1297.5|1295.3|1297.5|1294|14
1646761790000|2022-03-08 17:49:50|1297.3|1295.3|1297.5|1295|1297.5|1295.3|1297.3|1295|0
1646761800000|2022-03-08 17:50:00|1297.3|1295.5|1295.3|1293.8|1297.3|1295.5|1295.3|1293.8|3
1646761810000|2022-03-08 17:50:10|1295.5|1294|1296.5|1294.5|1297|1294.8|1295.5|1294|6
1646761820000|2022-03-08 17:50:20|1296.3|1294.3|1297.3|1295|1297.5|1295|1296.3|1294|0
1646761830000|2022-03-08 17:50:30|1297.5|1294.8|1297.5|1295.3|1297.5|1295.5|1296.5|1294.5|7
1646761840000|2022-03-08 17:50:40|1298.5|1295.5|1299.8|1297.3|1299.8|1297.3|1298.5|1295.3|3
1646761850000|2022-03-08 17:50:50|1300.3|1297.5|1302.3|1300|1302.8|1300|1300.3|1297.5|5
1646761860000|2022-03-08 17:51:00|1302|1300.3|1303.8|1301.8|1303.8|1301.8|1302|1300|9
1646761870000|2022-03-08 17:51:10|1304|1301.3|1303|1301|1304|1301.5|1302.8|1301|8
1646761880000|2022-03-08 17:51:20|1303.3|1301.5|1305.5|1303|1305.8|1303|1302.8|1301.5|29
1646761890000|2022-03-08 17:51:30|1305.3|1303.3|1306.5|1304.5|1306.8|1304.5|1305.3|1303|24
1646761900000|2022-03-08 17:51:40|1306|1304.3|1306.5|1304.8|1306.5|1304.8|1305.8|1303.8|27
1646761910000|2022-03-08 17:51:50|1306.8|1304.5|1306.8|1304.5|1306.8|1304.8|1306.8|1304.5|0
1646761920000|2022-03-08 17:52:00|1306.3|1305|1307|1305|1307|1305|1306.3|1305|29
1646761930000|2022-03-08 17:52:10|1307.8|1304.5|1307|1305|1307.8|1305.5|1307|1304.5|11
1646761940000|2022-03-08 17:52:20|1306.8|1304.5|1306.5|1304.5|1307|1304.8|1306.3|1304.5|1
1646761950000|2022-03-08 17:52:30|1306.8|1304.8|1306.5|1304.5|1306.8|1305|1306.5|1304.5|2
1646761960000|2022-03-08 17:52:40|1306.3|1303.8|1306|1303.8|1306.8|1303.8|1306|1303.8|32
1646761970000|2022-03-08 17:52:50|1305.5|1303|1304.5|1302.3|1306|1303|1304.3|1302.3|5
1646761980000|2022-03-08 17:53:00|1304.3|1302|1304|1301.5|1304.3|1302.3|1303|1301.5|14
1646761990000|2022-03-08 17:53:10|1304.3|1302|1304|1302|1305|1302|1304|1302|0
1646762000000|2022-03-08 17:53:20|1303.8|1301.8|1302.8|1300.5|1303.8|1301.8|1302|1299.8|15
1646762010000|2022-03-08 17:53:30|1303|1300.8|1302.8|1300.3|1303.3|1300.8|1302.5|1300|1
1646762020000|2022-03-08 17:53:40|1302.3|1299.8|1301.8|1299.8|1302.5|1299.8|1301.8|1299.8|1
1646762030000|2022-03-08 17:53:50|1302|1300|1302.8|1301|1302.8|1301|1301.3|1300|49
1646762040000|2022-03-08 17:54:00|1302.5|1300.8|1301.3|1299.3|1303|1300.8|1301|1299.3|68
1646762050000|2022-03-08 17:54:10|1301|1299|1298.8|1296.3|1301.3|1299|1298.8|1296.3|29
1646762060000|2022-03-08 17:54:20|1298.5|1296|1299.8|1297.5|1299.8|1297.5|1298|1296|7
1646762070000|2022-03-08 17:54:30|1300|1297.8|1299.8|1297.5|1300|1298|1299.5|1297.5|0
1646762080000|2022-03-08 17:54:40|1299.3|1297|1299|1296.8|1299.5|1297|1298.5|1296.3|7
1646762090000|2022-03-08 17:54:50|1298.8|1297|1299.5|1297.8|1299.5|1297.8|1298.8|1297|3
1646762100000|2022-03-08 17:55:00|1299.8|1297.5|1299.8|1297.8|1299.8|1297.8|1299.5|1297.3|18
1646762110000|2022-03-08 17:55:10|1300|1298|1300|1298|1300|1298.8|1299.5|1297.8|33
1646762120000|2022-03-08 17:55:20|1299.8|1297.5|1296|1294|1299.8|1297.5|1296|1294|17
1646762130000|2022-03-08 17:55:30|1295.8|1293.3|1295|1293|1296|1294|1294.5|1292.3|16
1646762140000|2022-03-08 17:55:40|1295.3|1293.3|1294.5|1292.3|1295.5|1294|1294.5|1292.3|11
1646762150000|2022-03-08 17:55:50|1294.3|1293|1294.3|1292.3|1295|1293.3|1294.3|1292|9
1646762160000|2022-03-08 17:56:00|1294.8|1292.5|1293.5|1291.5|1295|1293|1293.3|1291.5|6
1646762170000|2022-03-08 17:56:10|1294.3|1291.8|1291.8|1289|1294.3|1291.8|1291.8|1289|27
1646762180000|2022-03-08 17:56:20|1291.5|1289.3|1291|1289|1291.5|1289.5|1291|1288.5|0
1646762190000|2022-03-08 17:56:30|1289.8|1288.8|1288.5|1286|1290|1289|1287.8|1285.5|35
1646762200000|2022-03-08 17:56:40|1288.8|1286.5|1286|1284.3|1288.8|1286.5|1285|1283.3|96
1646762210000|2022-03-08 17:56:50|1286.5|1284.5|1288|1286.3|1288|1286.3|1286.5|1284.5|41
1646762220000|2022-03-08 17:57:00|1287.8|1286|1285.5|1283.3|1288|1286.3|1285|1283.3|35
1646762230000|2022-03-08 17:57:10|1285.3|1283|1286.3|1284|1286.5|1284.3|1285.3|1283|4
1646762240000|2022-03-08 17:57:20|1286.5|1284.3|1288.8|1286.8|1288.8|1286.8|1286.3|1284|18
1646762250000|2022-03-08 17:57:30|1288.5|1286.3|1289|1287.3|1290|1288.3|1288.5|1286.3|13
1646762260000|2022-03-08 17:57:40|1289.3|1287|1289.8|1287.8|1290|1288|1288.8|1286.8|15
1646762270000|2022-03-08 17:57:50|1289.5|1288|1289.8|1287.8|1290.5|1288|1289.5|1287.5|6
1646762280000|2022-03-08 17:58:00|1289.5|1287.5|1291|1289|1291|1289.3|1289.5|1287.5|17
1646762290000|2022-03-08 17:58:10|1290.8|1288.8|1290|1287.8|1291|1289|1289.8|1287.8|2
1646762300000|2022-03-08 17:58:20|1289.3|1286.8|1288.5|1286.3|1289.3|1286.8|1288.5|1286.3|3
1646762310000|2022-03-08 17:58:30|1288.8|1286|1286.5|1284.5|1288.8|1286|1286.5|1284.3|7
1646762320000|2022-03-08 17:58:40|1285.8|1284.3|1288|1286.3|1288|1286.3|1285.3|1283|24
1646762330000|2022-03-08 17:58:50|1287.8|1285.8|1287|1285.3|1288|1286.3|1287|1285.3|4
1646762340000|2022-03-08 17:59:00|1287.3|1285.5|1286.8|1284.8|1287.3|1285.5|1286.8|1284.8|5
1646762350000|2022-03-08 17:59:10|1287|1285|1286|1284.3|1287|1285.3|1286|1284.3|1
1646762360000|2022-03-08 17:59:20|1286.5|1284.5|1285.5|1283.5|1286.5|1284.8|1285.5|1283.5|7
1646762370000|2022-03-08 17:59:30|1286|1283.8|1286.3|1284|1286.5|1284.3|1286|1283.5|8
1646762380000|2022-03-08 17:59:40|1286.5|1283.8|1286.3|1284|1286.5|1284|1286.3|1283.8|0
1646762390000|2022-03-08 17:59:50|1286.5||1286.3||1286.5||1286.3||0
1646762400000|2022-03-08 18:00:00|1286||1286||1286||1286||13
1646762410000|2022-03-08 18:00:10|1285.8|1284.3|1289|1286.8|1289|1286.8|1285.8|1284|9
1646762420000|2022-03-08 18:00:20|1288.8|1287|1288.8|1286.8|1289|1287|1287.8|1286|19
1646762430000|2022-03-08 18:00:30|1288.5|1286.5|1288.3|1286.3|1288.5|1286.5|1288.3|1286|2
1646762440000|2022-03-08 18:00:40|1288.8|1286|1289.5|1287.5|1289.5|1287.5|1288.8|1286|4
1646762450000|2022-03-08 18:00:50|1290|1287.3|1289.3|1287|1290|1288|1289|1286.8|12
1646762460000|2022-03-08 18:01:00|1289|1286.8|1287|1285.3|1289|1286.8|1287|1285.3|3
1646762470000|2022-03-08 18:01:10|1286.5|1285|1286.3|1284.3|1286.5|1285.3|1286.3|1284.3|7
1646762480000|2022-03-08 18:01:20|1286|1283.8|1286.3|1284.3|1286.3|1284.5|1286|1283.8|3
1646762490000|2022-03-08 18:01:30|1286|1284.5|1286.5|1284.5|1286.5|1284.5|1286|1284|1
1646762500000|2022-03-08 18:01:40|1286.3|1284.3|1286|1284|1286.5|1284.3|1286|1283.8|3
1646762510000|2022-03-08 18:01:50|1285.8|1283.8|1285.5|1283.3|1285.8|1283.8|1285.5|1283|0
1646762520000|2022-03-08 18:02:00|1286|1283.5|1287|1285.3|1287.3|1285.5|1286|1283.5|10
1646762530000|2022-03-08 18:02:10|1286.8|1285|1289|1287.3|1290.3|1288.3|1286.8|1285|37
1646762540000|2022-03-08 18:02:20|1289.3|1287.5|1288.5|1286.3|1289.3|1287.5|1288.5|1286.3|3
1646762550000|2022-03-08 18:02:30|1288.8|1286.8|1290.5|1288.8|1290.5|1288.8|1288.8|1286.3|10
1646762560000|2022-03-08 18:02:40|1290|1288.3|1288.5|1286.3|1290|1288.3|1287.5|1285.3|10
1646762570000|2022-03-08 18:02:50|1289.3|1287.8|1290|1287.5|1290|1288|1289.3|1287.5|7
1646762580000|2022-03-08 18:03:00|1289.8|1286.8|1289|1287.3|1289.8|1287.3|1288.5|1286.8|9
1646762590000|2022-03-08 18:03:10|1289.5|1285.5|1287.8|1285.5|1289.5|1285.5|1287.8|1285.5|3
1646762600000|2022-03-08 18:03:20|1288|1285.3|1286.8|1284|1288|1285.3|1286.8|1284|9
1646762610000|2022-03-08 18:03:30|1286.5|1283.8|1283|1281.3|1286.5|1283.8|1282.3|1280.3|60
1646762620000|2022-03-08 18:03:40|1283.3|1280.8|1283.8|1281.8|1283.8|1281.8|1283|1280.8|0
1646762630000|2022-03-08 18:03:50|1283|1281.5|1283.8|1281.8|1283.8|1281.8|1282.3|1280.5|7
1646762640000|2022-03-08 18:04:00|1284.5|1282.8|1284|1282.3|1284.5|1282.8|1284|1282|18
1646762650000|2022-03-08 18:04:10|1283.8|1281.8|1284|1282.3|1284|1282.3|1283.3|1281.3|8
1646762660000|2022-03-08 18:04:20|1284.5|1282.5|1284.3|1282.3|1285.3|1283.5|1284.3|1282|9
1646762670000|2022-03-08 18:04:30|1284.5|1283|1285.3|1283.3|1285.3|1283.5|1284.3|1283|8
1646762680000|2022-03-08 18:04:40|1285.8|1284|1285.8|1284.3|1286.5|1284.5|1285.8|1284|4
1646762690000|2022-03-08 18:04:50|1285.5|1284|1285.5|1283.5|1285.5|1284|1285.3|1282.8|4
1646762700000|2022-03-08 18:05:00|1285.8|1283.8|1286.8|1285|1286.8|1285|1285.8|1283.8|14
1646762710000|2022-03-08 18:05:10|1286.5|1284.5|1286.3|1284.3|1286.8|1284.5|1286.3|1284.3|1
1646762720000|2022-03-08 18:05:20|1286|1284|1285.5|1283.3|1286|1284|1285.5|1283.3|1
1646762730000|2022-03-08 18:05:30|1286.5|1283.5|1286.3|1284.8|1286.5|1284.8|1286.3|1283.5|4
1646762740000|2022-03-08 18:05:40|1286.5|1284|1287|1285.3|1287|1285.3|1286.5|1284|7
1646762750000|2022-03-08 18:05:50|1287.5|1285.5|1288.5|1286.3|1288.5|1286.3|1287.5|1285|3
1646762760000|2022-03-08 18:06:00|1288.8|1286.5|1289.8|1287.5|1290|1288|1288.8|1286.5|3
1646762770000|2022-03-08 18:06:10|1289.5|1287.8|1290.3|1288|1290.3|1288|1289.5|1287.8|3
1646762780000|2022-03-08 18:06:20|1290|1288.5|1290.3|1288.5|1290.3|1288.5|1290|1288.5|5
1646762790000|2022-03-08 18:06:30|1290.5|1289.5|1291.8|1289.5|1292|1289.5|1290.5|1289.5|23
1646762800000|2022-03-08 18:06:40|1292|1289.8|1293|1291|1293|1291|1292|1289.8|3
1646762810000|2022-03-08 18:06:50|1292.8|1291.5|1291.5|1289.5|1293|1291.5|1291.5|1289.5|6
1646762820000|2022-03-08 18:07:00|1291.3|1289.3|1292|1289.5|1292|1289.5|1291|1288.8|1
1646762830000|2022-03-08 18:07:10|1291.8|1289.8|1292.5|1290.8|1292.8|1290.8|1291.8|1289.8|1
1646762840000|2022-03-08 18:07:20|1292.8|1291.3|1293.5|1291.5|1293.5|1291.5|1292.8|1291|10
1646762850000|2022-03-08 18:07:30|1293.3|1291.3|1293.5|1291.5|1293.5|1291.5|1292.8|1290.8|22
1646762860000|2022-03-08 18:07:40|1294|1292|1295.5|1293.5|1295.5|1293.8|1294|1292|12
1646762870000|2022-03-08 18:07:50|1296.5|1293.8|1295.5|1292.5|1296.5|1294.3|1295.5|1292.5|9
1646762880000|2022-03-08 18:08:00|1295.8|1293|1296|1293.5|1296.3|1294.3|1295.3|1293|3
1646762890000|2022-03-08 18:08:10|1296.3|1293.8|1296.3|1294.3|1296.3|1294.3|1296|1293.8|0
1646762900000|2022-03-08 18:08:20|1296|1294|1295.5|1293.5|1296|1294.3|1295.5|1293.3|3
1646762910000|2022-03-08 18:08:30|1295.3|1293.3|1291.5|1289.5|1295.3|1293.5|1291.5|1289.5|7
1646762920000|2022-03-08 18:08:40|1291.8|1288.8|1291|1288.8|1291.8|1288.8|1290.8|1288.8|13
1646762930000|2022-03-08 18:08:50|1291.3|1289|1291.3|1289.3|1291.3|1289.3|1291.3|1288.8|8
1646762940000|2022-03-08 18:09:00|1291|1289.5|1294.3|1292|1294.3|1292|1291|1289.3|24
1646762950000|2022-03-08 18:09:10|1294.5|1292.5|1294.3|1292.3|1294.8|1293|1294.3|1292|8
1646762960000|2022-03-08 18:09:20|1294|1292|1294.3|1292|1294.3|1292.5|1293.8|1292|6
1646762970000|2022-03-08 18:09:30|1294.8|1292.3|1293|1290.8|1294.8|1292.3|1293|1290.5|4
1646762980000|2022-03-08 18:09:40||1291||1291||1291.3||1290.5|0
1646762990000|2022-03-08 18:09:50|1292.5|1290|1291|1288.5|1292.5|1290.5|1290.8|1288.5|27
1646763000000|2022-03-08 18:10:00|1291.3|1289.3|1289.8|1287.8|1291.8|1289.8|1289.3|1287.5|51
1646763010000|2022-03-08 18:10:10|1289.5|1287.5|1291|1289.5|1291|1289.5|1289.5|1287.5|4
1646763020000|2022-03-08 18:10:20|1291.3|1289.8|1291.5|1288.8|1291.5|1290|1291|1288.8|34
1646763030000|2022-03-08 18:10:30|1291.3|1289|1291.3|1289.8|1291.5|1290|1291|1288.8|6
1646763040000|2022-03-08 18:10:40|1291.5|1289.5|1291.3|1289.5|1291.5|1289.8|1291|1288.8|9
1646763050000|2022-03-08 18:10:50|1291.5|1289.8|1291.5|1289.5|1291.5|1290|1291.5|1289.5|2
1646763060000|2022-03-08 18:11:00|1291.3|1289|1291.5|1289.8|1291.5|1289.8|1291|1289|22
1646763070000|2022-03-08 18:11:10|1291|1289.5|1291|1289.3|1291|1289.8|1291|1288.8|4
1646763080000|2022-03-08 18:11:20|1290.8|1289|1290.5|1288.5|1290.8|1289|1290.5|1288.5|2
1646763090000|2022-03-08 18:11:30|1290.8|1288.8|1291.3|1289.5|1291.3|1289.5|1290.8|1288.8|4
1646763100000|2022-03-08 18:11:40|1291.8|1289.8|1292|1290|1292|1290.3|1291.8|1289.8|6
1646763110000|2022-03-08 18:11:50|1291.8|1289.8|1291.8|1289.5|1291.8|1289.8|1291.8|1289.5|3
1646763120000|2022-03-08 18:12:00|1292||1291.5||1292||1291.5||1
1646763130000|2022-03-08 18:12:10|1291.3|1288.8|1290.5|1288.5|1291.3|1289.3|1290.3|1288.5|13
1646763140000|2022-03-08 18:12:20|1290.3|1288.3|1289.8|1288|1290.3|1288.3|1289.8|1288|3
1646763150000|2022-03-08 18:12:30|1290.5|1288.5|1291|1288.8|1291|1288.8|1290.5|1288.5|1
1646763160000|2022-03-08 18:12:40|1290.8|1288.5|1290.8|1288.8|1291|1288.8|1290.8|1288.5|0
1646763170000|2022-03-08 18:12:50|1291|1288.5|1290.8|1288.5|1291|1288.5|1290.8|1288.5|0
1646763180000|2022-03-08 18:13:00|1290.5|1288.3|1289.5|1287.5|1290.5|1288.3|1289.5|1287.5|8
1646763190000|2022-03-08 18:13:10|1289.3||1289.3||1289.5||1289.3||1
1646763200000|2022-03-08 18:13:20|1289.5|1287|1288.5|1286.5|1289.5|1287|1288.3|1286|4
1646763210000|2022-03-08 18:13:30|1288.3|1286.8|1288.5|1286.8|1288.5|1286.8|1287.8|1285.8|7
1646763220000|2022-03-08 18:13:40|1288.8||1288.8||1288.8||1288.5||0
1646763230000|2022-03-08 18:13:50|1288|1286|1288.8|1286.8|1288.8|1287|1288|1286|1
1646763240000|2022-03-08 18:14:00|1288.5|1286.5|1288|1286|1288.8|1286.8|1287.8|1286|2
1646763250000|2022-03-08 18:14:10|1287.8|1285.8|1287.5|1285.5|1287.8|1285.8|1287.3|1285.3|3
1646763260000|2022-03-08 18:14:20|1287.3|1285.3|1286.5|1284.5|1287.5|1285.5|1286.3|1284.5|2
1646763270000|2022-03-08 18:14:30|1286.3|1284.3|1286.3|1284.3|1286.3|1284.3|1286.3|1284|5
1646763280000|2022-03-08 18:14:40|1286.5|1284.5|1288.5|1286.5|1288.5|1286.5|1286.5|1284.5|13
1646763290000|2022-03-08 18:14:50|1289|1286.8|1289.8|1288|1289.8|1288|1289|1286.8|17
1646763300000|2022-03-08 18:15:00|1290|1287.5|1292|1290|1292|1290|1290|1287.5|9
1646763310000|2022-03-08 18:15:10|1291.5|1289.5|1291|1289.3|1292|1289.5|1291|1289.3|10
1646763320000|2022-03-08 18:15:20|1291.3||1291.3||1291.3||1291||5
1646763330000|2022-03-08 18:15:30|1291||1291.3||1291.3||1291||0
1646763340000|2022-03-08 18:15:40|1292|1290.3|1292.5|1290|1292.5|1290.5|1292|1290|13
1646763350000|2022-03-08 18:15:50|1292.8|1290.5|1292.8|1290.3|1292.8|1290.5|1292.8|1290.3|3
1646763360000|2022-03-08 18:16:00||1290||1290.3||1290.3||1290|7
1646763370000|2022-03-08 18:16:10|1293|1290.5|1295.5|1293|1295.5|1293|1293|1290.3|6
1646763380000|2022-03-08 18:16:20|1295.8|1293.8|1295.8|1293.8|1296|1293.8|1295.8|1293.8|13
1646763390000|2022-03-08 18:16:30|1295.3|1293.3|1293.8|1291.8|1295.8|1293.5|1293.8|1291.8|30
1646763400000|2022-03-08 18:16:40|1294|1291.5|1293.5|1291.3|1294|1291.5|1293.5|1291.3|6
1646763410000|2022-03-08 18:16:50|1294|1291.8|1294|1291.8|1294|1291.8|1294|1291.8|0
1646763420000|2022-03-08 18:17:00||1291.5||1291.8||1292||1291.5|0
1646763430000|2022-03-08 18:17:10|1294.3|1292|1294.5|1292|1294.5|1292|1294.3|1291.8|0
1646763440000|2022-03-08 18:17:20|1294.3|1292.8|1295.5|1293.5|1295.5|1293.5|1294.3|1292.8|12
1646763450000|2022-03-08 18:17:30|1295|1293|1294.3|1293|1295|1293.5|1294.3|1293|6
1646763460000|2022-03-08 18:17:40|1294.5|1292.8|1293.8|1291.8|1294.5|1292.8|1293.8|1291.8|9
1646763470000|2022-03-08 18:17:50|1294|1291.3|1293|1291.3|1294|1291.5|1293|1291.3|40
1646763480000|2022-03-08 18:18:00|1292.8|1291|1292.3|1290.3|1293|1291|1291.8|1290|9
1646763490000|2022-03-08 18:18:10|1292.5|1290.8|1294.3|1292.3|1294.3|1292.3|1292.5|1290.3|2
1646763500000|2022-03-08 18:18:20|1294.5|1292|1294.5|1292|1294.8|1293|1294.5|1292|2
1646763510000|2022-03-08 18:18:30|1294.3|1292.5|1294|1292|1294.3|1292.5|1294|1292|27
1646763520000|2022-03-08 18:18:40|1293.5|1291.8|1294.3|1292|1294.3|1292|1293.5|1291.8|1
1646763530000|2022-03-08 18:18:50|1294|1291.8|1294|1292|1294.3|1292|1293.8|1291.8|36
1646763540000|2022-03-08 18:19:00|1294.3|1292.3|1293.5|1292|1294.3|1292.3|1293.5|1291.8|4
1646763550000|2022-03-08 18:19:10|1294|1291.8|1293.8|1292|1294.3|1292.3|1293.8|1291.8|13
1646763560000|2022-03-08 18:19:20|1294||1294.3||1294.3||1294||12
1646763570000|2022-03-08 18:19:30|1293.8|1291.8|1294|1291.3|1294|1292|1293.5|1291.3|7
1646763580000|2022-03-08 18:19:40|1293.3|1290.8|1293.3|1290.5|1293.3|1290.8|1293.3|1290.5|33
1646763590000|2022-03-08 18:19:50|1293|1291|1293|1291|1293|1291.3|1293|1290.8|43
1646763600000|2022-03-08 18:20:00|1293.3|1290.8|1290.3|1288.3|1293.3|1290.8|1290.3|1287.8|12
1646763610000|2022-03-08 18:20:10|1290.5|1288.5|1291|1288.8|1291.3|1289.3|1290.5|1288.5|10
1646763620000|2022-03-08 18:20:20|1291.3|1289|1292|1290|1292|1290|1291|1288.8|13
1646763630000|2022-03-08 18:20:30|1292.3|1290.3|1291.5|1289.5|1292.3|1290.5|1291.5|1289.5|50
1646763640000|2022-03-08 18:20:40|1291.3|1289|1290.8|1289|1291.3|1289.3|1290.8|1288.8|1
1646763650000|2022-03-08 18:20:50|1293.5|1290.3|1294|1292.3|1294.3|1292.3|1293.5|1290.3|70
1646763660000|2022-03-08 18:21:00|1293.8|1292|1293.5|1290.8|1293.8|1292.3|1293.5|1290.8|5
1646763670000|2022-03-08 18:21:10|1293.3|1291|1293|1291|1293.3|1291.3|1293|1291|1
1646763680000|2022-03-08 18:21:20||1290.8||1291.3||1291.5||1290.8|19
1646763690000|2022-03-08 18:21:30|1293.5|1291.8|1297|1294.8|1297|1294.8|1293.5|1291.8|51
1646763700000|2022-03-08 18:21:40|1296.8|1294.5|1297|1294.8|1297|1294.8|1296.3|1294|6
1646763710000|2022-03-08 18:21:50|1297.3|1295|1297|1294.8|1299.8|1297.5|1296.5|1293.5|155
1646763720000|2022-03-08 18:22:00|1296.8|1295|1299.3|1296.8|1299.8|1296.8|1296.5|1294.8|19
1646763730000|2022-03-08 18:22:10|1299|1296.5|1298.8|1296.8|1299|1297|1298.5|1296.5|10
1646763740000|2022-03-08 18:22:20|1298.5|1296.5|1298.3|1296.5|1298.8|1296.8|1298.3|1296.5|3
1646763750000|2022-03-08 18:22:30|1298.5|1296.8|1300|1298.3|1300|1298.3|1298.3|1296.5|20
1646763760000|2022-03-08 18:22:40|1300.3|1298.5|1299.5|1298|1300.5|1298.5|1299.5|1297.8|4
1646763770000|2022-03-08 18:22:50|1300.3|1297.8|1300|1298.5|1300.3|1298.8|1300|1297.8|15
1646763780000|2022-03-08 18:23:00|1300.3|1298.3|1298.8|1296.5|1300.5|1298.8|1298.8|1296.5|85
1646763790000|2022-03-08 18:23:10|1299|1296.8|1298.5|1296.3|1299|1297|1298.5|1296.3|5
1646763800000|2022-03-08 18:23:20|1297.8|1295.5|1298.8|1297.3|1299|1297.3|1297.8|1295.5|7
1646763810000|2022-03-08 18:23:30|1299|1297|1298.8|1296.5|1299|1297.3|1298.5|1296.3|6
1646763820000|2022-03-08 18:23:40|1299|1296.8|1299|1297.5|1299|1297.5|1299|1296.5|4
1646763830000|2022-03-08 18:23:50|1299.3|1297.8|1300.5|1298.8|1301.3|1299.5|1299.3|1297|11
1646763840000|2022-03-08 18:24:00|1301|1299.3|1301.8|1299.8|1302|1300.3|1300.5|1299.3|11
1646763850000|2022-03-08 18:24:10|1302.3|1300.3|1302|1300|1302.3|1300.3|1302|1300|7
1646763860000|2022-03-08 18:24:20|1302.3|1300.3|1302|1300|1302.3|1300.3|1301.8|1298.8|8
1646763870000|2022-03-08 18:24:30||1300.5||1300.5||1300.5||1300.3|9
1646763880000|2022-03-08 18:24:40|1302.5|1300.3|1302.8|1300.8|1303|1301|1302.3|1300|26
1646763890000|2022-03-08 18:24:50|1304|1301.5|1305.5|1303.3|1305.5|1303.3|1304|1301.5|15
1646763900000|2022-03-08 18:25:00|1305.3|1303.5|1304.8|1302.5|1305.8|1303.8|1304.5|1302.5|16
1646763910000|2022-03-08 18:25:10|1305.3|1303|1304.3|1302|1305.3|1303|1304|1301.8|1
1646763920000|2022-03-08 18:25:20|1304|1302.3|1303.3|1301.8|1304.3|1302.3|1303.3|1301.8|0
1646763930000|2022-03-08 18:25:30|1303|1301.3|1303.3|1301.8|1303.3|1301.8|1303|1301.3|4
1646763940000|2022-03-08 18:25:40|1303.5|1301.5|1304|1302|1304|1302.3|1303.5|1301.5|31
1646763950000|2022-03-08 18:25:50|1303.5|1301.8|1303.5|1301.5|1303.8|1302|1303.5|1301.5|3
1646763960000|2022-03-08 18:26:00|1303.8|1301.8|1306.3|1304|1306.3|1304.3|1303.8|1301.5|28
1646763970000|2022-03-08 18:26:10|1306.8|1304.3|1306.8|1305|1307|1305|1305.8|1303.5|4
1646763980000|2022-03-08 18:26:20|1306.5|1305.8|1308.8|1307.3|1309|1307.3|1306.5|1305.3|18
1646763990000|2022-03-08 18:26:30|1309.5|1307.5|1312.3|1310.3|1312.3|1310.3|1309.5|1307.5|37
1646764000000|2022-03-08 18:26:40|1312|1310.5|1313|1310.5|1313|1310.8|1312|1310.3|9
1646764010000|2022-03-08 18:26:50|1314.5|1310.8|1314.8|1312.3|1314.8|1312.5|1314.3|1310.8|36
1646764020000|2022-03-08 18:27:00|1317.5|1312.5|1317.5|1316.3|1317.5|1316.3|1317.5|1312.5|500
1646764030000|2022-03-08 18:27:10|1318.3|1316.8|1318.5|1316.8|1318.5|1316.8|1318.3|1316.8|35
1646764040000|2022-03-08 18:27:20||1317||1317||1317.3||1316.8|32
1646764050000|2022-03-08 18:27:30||1316.8||1316.8||1317.3||1316.8|57
1646764060000|2022-03-08 18:27:40|1319|1317|1318|1316.3|1319.3|1317.5|1318|1316.3|23
1646764070000|2022-03-08 18:27:50|1318.5|1317|1318.5|1316.5|1319.8|1318|1318|1316.5|7
1646764080000|2022-03-08 18:28:00|1318.8|1316.3|1319.8|1317.3|1319.8|1317.5|1318.5|1316.3|10
1646764090000|2022-03-08 18:28:10|1320|1317.8|1321.3|1319.8|1321.3|1319.8|1320|1317.8|60
1646764100000|2022-03-08 18:28:20|1321.5|1319.5|1321.8|1320.3|1321.8|1320.3|1321.5|1319.5|9
1646764110000|2022-03-08 18:28:30|1325|1320|1327|1325.3|1327.3|1325.3|1325|1319.8|27
1646764120000|2022-03-08 18:28:40|1327.8|1325.5|1328.3|1326.5|1329.3|1326.8|1327.3|1325.5|11
1646764130000|2022-03-08 18:28:50|1328.5|1326|1329.8|1327.5|1329.8|1328|1327.5|1326|55
1646764140000|2022-03-08 18:29:00|1329.5|1327.8|1330.3|1328.3|1330.3|1328.3|1329.3|1327.5|5
1646764150000|2022-03-08 18:29:10|1330|1328.5|1331.3|1328.8|1331.3|1329|1330|1328.5|12
1646764160000|2022-03-08 18:29:20|1331|1329|1331.8|1329.8|1332.3|1330|1331|1328.8|13
1646764170000|2022-03-08 18:29:30|1332|1330|1333.5|1331|1333.5|1331|1332|1330|5
1646764180000|2022-03-08 18:29:40|1333.8|1331.3|1334.5|1332.5|1334.5|1332.5|1333.8|1331.3|3
1646764190000|2022-03-08 18:29:50|1334.8|1332.8|1335.5|1333.5|1337|1335|1334.8|1332.8|94
1646764200000|2022-03-08 18:30:00|1335.3|1333.8|1336.8|1334.5|1336.8|1334.8|1335.3|1333.5|6
1646764210000|2022-03-08 18:30:10|1336.5|1334.3|1336.5|1334.8|1336.8|1334.8|1335.3|1333.3|14
1646764220000|2022-03-08 18:30:20|1336.8|1335|1337.8|1336|1337.8|1336|1336.8|1334.5|21
1646764230000|2022-03-08 18:30:30|1337.5|1336.3|1340.5|1338.5|1340.5|1338.5|1337.5|1336.3|28
1646764240000|2022-03-08 18:30:40|1340.3|1338.8|1341.5|1339.3|1341.8|1340.3|1340.3|1338.5|37
1646764250000|2022-03-08 18:30:50|1341.8|1340|1341|1338.5|1341.8|1340|1341|1338.5|35
1646764260000|2022-03-08 18:31:00||1339||1339||1339||1338.5|12
1646764270000|2022-03-08 18:31:10|1341.5|1339.3|1340.3|1337.3|1342|1340|1339.5|1337.3|74
1646764280000|2022-03-08 18:31:20|1339.5|1339.5|1342.5|1339.8|1342.5|1339.8|1339.3|1339.5|83
1646764290000|2022-03-08 18:31:30|1342.8|1340.3|1344.5|1342|1344.5|1342.3|1342.8|1340.3|14
1646764300000|2022-03-08 18:31:40|1344.8|1342.5|1345.5|1343.3|1345.5|1343.5|1344.8|1342|12
1646764310000|2022-03-08 18:31:50|1346.3|1343.5|1346.3|1344.3|1346.3|1344.5|1346.3|1343|54
1646764320000|2022-03-08 18:32:00|1346.5|1344.5|1353.5|1352|1354.5|1352.5|1346.5|1344.3|341
1646764330000|2022-03-08 18:32:10|1354|1352.3|1352.3|1350.3|1355.3|1353.3|1352.3|1350.3|61
1646764340000|2022-03-08 18:32:20|1353|1350.5|1352.3|1350.3|1353.3|1350.5|1351.5|1350.3|45
1646764350000|2022-03-08 18:32:30|1352|1350.8|1353|1350.8|1353|1350.8|1352|1350.8|26
1646764360000|2022-03-08 18:32:40|1352.8|1350.5|1354.3|1352.3|1354.8|1352.5|1352.8|1350.5|11
1646764370000|2022-03-08 18:32:50|1355.5|1353.3|1355.3|1353.3|1355.5|1353.3|1355|1353|13
1646764380000|2022-03-08 18:33:00|1355.8|1354|1354.5|1352.8|1355.8|1354|1354.5|1352.8|11
1646764390000|2022-03-08 18:33:10|1354.3|1352.5|1352|1350.3|1354.3|1352.5|1352|1350.3|10
1646764400000|2022-03-08 18:33:20|1351.5|1350.5|1352.3|1350.3|1353.3|1350.5|1351.5|1350.3|103
1646764410000|2022-03-08 18:33:30|1351.8||1352.3||1352.3||1351.5||56
1646764420000|2022-03-08 18:33:40|1352||1352.3||1353||1352||8
1646764430000|2022-03-08 18:33:50|1354|1350.5|1353.5|1351.5|1354|1351.5|1353.5|1350.5|5
1646764440000|2022-03-08 18:34:00|1353.3|1351.3|1352|1350.3|1353.3|1351.3|1351.8|1350.3|30
1646764450000|2022-03-08 18:34:10|1351.8||1351.8||1352||1351.5||67
1646764460000|2022-03-08 18:34:20|1351.5|1350.5|1351.8|1350.3|1352.3|1350.5|1351.5|1350.3|95
1646764470000|2022-03-08 18:34:30|1351.3|1350|1350|1348|1351.3|1350|1350|1348|49
1646764480000|2022-03-08 18:34:40|1350.3|1348.3|1351.3|1349.3|1351.8|1349.8|1350.3|1348.3|53
1646764490000|2022-03-08 18:34:50|1351|1349|1350.3|1348.5|1351|1349.3|1350.3|1347.8|5
1646764500000|2022-03-08 18:35:00|1350|1348.3|1349.3|1347.3|1350|1348.3|1349.3|1347.3|12
1646764510000|2022-03-08 18:35:10|1351|1348.5|1349.8|1347.8|1351|1348.8|1349.8|1347.5|90
1646764520000|2022-03-08 18:35:20|1351.5|1348|1352.3|1350|1352.3|1350.8|1351.5|1348|102
1646764530000|2022-03-08 18:35:30|1353.8|1350.5|1353.3|1351.5|1353.8|1351.5|1351|1349.5|34
1646764540000|2022-03-08 18:35:40|1355.3|1352.5|1356.3|1354.5|1356.8|1354.5|1354.8|1352.5|23
1646764550000|2022-03-08 18:35:50|1356.8|1354.8|1357.3|1355.8|1357.3|1355.8|1356.5|1354.5|73
1646764560000|2022-03-08 18:36:00|1358.8|1355.3|1357.5|1355.8|1358.8|1357.3|1357.5|1355.3|127
1646764570000|2022-03-08 18:36:10|1357.3|1355.5|1356.5|1354.5|1357.3|1355.8|1356.5|1354.5|5
1646764580000|2022-03-08 18:36:20||1354.8||1354.5||1354.8||1354.5|43
1646764590000|2022-03-08 18:36:30|1356.3|1353.3|1354.5|1352.5|1356.3|1353.3|1354.5|1351.5|7
1646764600000|2022-03-08 18:36:40||1352.3||1352.3||1352.8||1352.3|0
1646764610000|2022-03-08 18:36:50|1354.3|1351|1353|1350.8|1354.3|1352|1352.5|1349.8|56
1646764620000|2022-03-08 18:37:00|1352.3|1350|1350.8|1349|1352.3|1350.3|1350.8|1348.8|68
1646764630000|2022-03-08 18:37:10|1351|1350|1353.3|1351.3|1353.5|1351.5|1351|1350|50
1646764640000|2022-03-08 18:37:20|1353|1351|1353|1351|1353|1351|1353|1351|4
1646764650000|2022-03-08 18:37:30|1353.5|1351.3|1353.5|1351.5|1353.5|1352|1353.5|1351.3|5
1646764660000|2022-03-08 18:37:40|1353.8|1352|1354.5|1352.8|1354.8|1353|1353.8|1352|3
1646764670000|2022-03-08 18:37:50|1354.3|1352.5|1354.3|1352.3|1354.3|1352.5|1353.8|1352.3|6
1646764680000|2022-03-08 18:38:00|1354.5|1352.5|1354.8|1353|1354.8|1353|1353.8|1352.5|20
1646764690000|2022-03-08 18:38:10|1354.5|1352.8|1355.5|1353.8|1355.5|1353.8|1354.5|1352.3|46
1646764700000|2022-03-08 18:38:20|1356|1354|1356.8|1354.8|1356.8|1354.8|1355.5|1354|1
1646764710000|2022-03-08 18:38:30|1357.3|1355|1356|1354.3|1357.3|1355.5|1356|1354.3|12
1646764720000|2022-03-08 18:38:40|1356.3|1354.5|1357.8|1355|1357.8|1355|1355.5|1354|4
1646764730000|2022-03-08 18:38:50|1358|1355.3|1359.3|1356.3|1359.3|1356.8|1357.8|1355.3|51
1646764740000|2022-03-08 18:39:00|1359|1356.8|1358|1356.5|1359.3|1357|1357.8|1356|18
1646764750000|2022-03-08 18:39:10|1358.3|1356.3|1357.8|1356|1358.3|1356.5|1357.8|1355.8|7
1646764760000|2022-03-08 18:39:20|1358|1356.3|1357.3|1355.5|1358|1356.3|1357.3|1355.3|40
1646764770000|2022-03-08 18:39:30|1357.5|1355.3|1357.8|1356|1358.3|1356.3|1357.5|1355.3|8
1646764780000|2022-03-08 18:39:40|1357.5|1355.3|1356.3|1354|1357.5|1355.3|1356.3|1354|10
1646764790000|2022-03-08 18:39:50|1355.5|1353.8|1355.3|1353.5|1355.5|1353.8|1355.3|1353.3|6
1646764800000|2022-03-08 18:40:00|1355.5|1353.3|1355.3|1353.5|1355.5|1353.8|1355.3|1353|24
1646764810000|2022-03-08 18:40:10|1355.5|1353.8|1355.8|1354.3|1355.8|1354.3|1355.5|1353.5|19
1646764820000|2022-03-08 18:40:20|1356.3|1354.5|1357.5|1356|1357.5|1356|1356.3|1354.5|36
1646764830000|2022-03-08 18:40:30|1357.3|1355.5|1358|1356.3|1358.3|1356.5|1357.3|1355.5|2
1646764840000|2022-03-08 18:40:40|1357.8|1356.5|1359.3|1357.5|1359.3|1357.5|1357.8|1356.5|20
1646764850000|2022-03-08 18:40:50|1359|1357.3|1358.8|1357|1359|1357.5|1358.8|1357|11
1646764860000|2022-03-08 18:41:00|1359|1356.8|1359.8|1358|1359.8|1358|1358.8|1356.8|8
1646764870000|2022-03-08 18:41:10|1360|1358.3|1359.5|1357.3|1360|1358.5|1359.5|1357.3|12
1646764880000|2022-03-08 18:41:20|1360|1357|1360|1358.3|1360|1358.3|1360|1357|19
1646764890000|2022-03-08 18:41:30|1359.8|1358|1359.8|1357.5|1360|1358.3|1359.8|1357.5|19
1646764900000|2022-03-08 18:41:40|1360|1357.8|1359.8|1358.3|1360|1358.3|1359.8|1357.8|2
1646764910000|2022-03-08 18:41:50|1360|1358|1359.8|1358|1360|1358|1359.8|1358|18
1646764920000|2022-03-08 18:42:00|1359.5|1358.3|1359.8|1358|1359.8|1358.3|1359.5|1358|15
1646764930000|2022-03-08 18:42:10|1359.5|1358.3|1359.5|1358|1359.5|1358.3|1359.3|1357.3|6
1646764940000|2022-03-08 18:42:20|1359.8|1357.8|1359.8|1358|1359.8|1358|1359.5|1357.8|1
1646764950000|2022-03-08 18:42:30|1359.3|1357.8|1360|1358.3|1360|1358.5|1359.3|1357.8|9
1646764960000|2022-03-08 18:42:40|1360.3|1358.5|1360.8|1359.3|1361|1359.3|1360.3|1358.5|46
1646764970000|2022-03-08 18:42:50|1360.5|1359|1360.5|1358.5|1360.5|1359|1360.5|1358.5|11
1646764980000|2022-03-08 18:43:00|1360.3|1358|1359.5|1357.5|1360.3|1358|1359.5|1357.3|7
1646764990000|2022-03-08 18:43:10|1359.3|1357.3|1358.3|1356.5|1359.3|1357.8|1358.3|1356.5|4
1646765000000|2022-03-08 18:43:20|1358.5|1356.8|1357|1355.3|1358.5|1356.8|1357|1355.3|32
1646765010000|2022-03-08 18:43:30|1356.8|1355|1355.5|1353.8|1357|1355|1355.5|1353.8|19
1646765020000|2022-03-08 18:43:40|1356|1354|1354.8|1353|1356.8|1355|1354.8|1353|35
1646765030000|2022-03-08 18:43:50|1354.5|1352.8|1354.5|1352.5|1355.5|1353.8|1354|1352.5|50
1646765040000|2022-03-08 18:44:00|1355.5|1352.8|1355.5|1353.5|1355.5|1353.8|1355.3|1352.8|8
1646765050000|2022-03-08 18:44:10|1356|1353.8|1356|1354|1356.8|1354.5|1356|1353.5|5
1646765060000|2022-03-08 18:44:20|1355.5|1353.5|1356|1354.3|1356.8|1354.3|1355|1353.5|17
1646765070000|2022-03-08 18:44:30|1355.8|1354|1355.8|1353.5|1356|1354.3|1355.5|1353.5|11
1646765080000|2022-03-08 18:44:40|1356|1353.8|1355.8|1353.3|1356|1354.3|1355.5|1353|1
1646765090000|2022-03-08 18:44:50|1355.5|1353|1355.8|1353.8|1356|1354|1355.5|1353|2
1646765100000|2022-03-08 18:45:00|1355.5|1353|1355.5|1353|1355.5|1353.3|1355.3|1353|5
1646765110000|2022-03-08 18:45:10|1354.8|1352.3|1354.3|1352|1354.8|1352.3|1354.3|1352|15
1646765120000|2022-03-08 18:45:20|||||||||3
1646765130000|2022-03-08 18:45:30|1353.8|1352.3|1354.3|1352|1354.3|1352.3|1353.8|1352|1
1646765140000|2022-03-08 18:45:40||1352.3||1352||1352.3||1352|1
1646765150000|2022-03-08 18:45:50|1354|1351.5|1354|1352|1354|1352|1354|1351.5|1
1646765160000|2022-03-08 18:46:00|1353.5|1351.5|1353|1350.5|1353.5|1351.5|1353|1350.5|40
1646765170000|2022-03-08 18:46:10|1352.8|1350.8|1352.3|1350.3|1352.8|1350.8|1352.3|1350.3|5
1646765180000|2022-03-08 18:46:20|1352.8|1350|1351.5|1349.3|1352.8|1350|1351|1349.3|9
1646765190000|2022-03-08 18:46:30|1351.3||1351.5||1351.5||1351||17
1646765200000|2022-03-08 18:46:40|1351.3|1349.5|1350.8|1348.3|1351.5|1349.5|1350.8|1348.3|37
1646765210000|2022-03-08 18:46:50|1350.3|1348.8|1348.5|1346.5|1350.8|1348.8|1348|1346|11
1646765220000|2022-03-08 18:47:00|1348.8|1346.8|1348.8|1346.3|1349.5|1346.8|1347.8|1345.8|6
1646765230000|2022-03-08 18:47:10|1349.3|1346.5|1349.5|1347.3|1349.5|1347.3|1349.3|1346.3|2
1646765240000|2022-03-08 18:47:20|1350.5|1347|1349|1346.8|1350.5|1348.5|1348.8|1346.8|4
1646765250000|2022-03-08 18:47:30|1348.8|1347|1348.5|1345.8|1348.8|1347|1348.5|1345.8|1
1646765260000|2022-03-08 18:47:40|1348.3|1346.3|1347|1344.5|1348.3|1346.3|1346.5|1344.5|38
1646765270000|2022-03-08 18:47:50|1346.8|1344.8|1346|1343.8|1346.8|1345|1344.5|1343|18
1646765280000|2022-03-08 18:48:00|1346.5|1344|1346.5|1344.5|1346.5|1344.5|1346|1343.8|4
1646765290000|2022-03-08 18:48:10|1346.3|1343.8|1346.5|1343.8|1346.5|1345|1346|1343.8|52
1646765300000|2022-03-08 18:48:20|1346.8|1344.3|1347|1344.3|1347|1344.3|1346.5|1344.3|0
1646765310000|2022-03-08 18:48:30|1347.8|1344.5|1348|1345.8|1348|1345.8|1347.5|1344.5|2
1646765320000|2022-03-08 18:48:40|1348.8|1346|1349.5|1347.3|1350|1347.3|1348.8|1345.8|6
1646765330000|2022-03-08 18:48:50|1348.8|1346|1348.8|1346.3|1348.8|1346.3|1348.8|1346|17
1646765340000|2022-03-08 18:49:00|1349||1348.8||1349||1348.8||3
1646765350000|2022-03-08 18:49:10|1348.5|1346.5|1350|1347.8|1350|1347.8|1348.5|1346.5|1
1646765360000|2022-03-08 18:49:20|1350.5||1350.5||1350.5||1350.5||1
1646765380000|2022-03-08 18:49:40|1349.5|1347.5|1349.5|1347.5|1349.5|1347.8|1349.5|1347.5|7
1646765390000|2022-03-08 18:49:50|1349.3|1347.3|1348.3|1346.3|1349.5|1347.3|1348.3|1346.3|1
1646765400000|2022-03-08 18:50:00|1348.8||1348.8||1348.8||1347.8||1
1646765410000|2022-03-08 18:50:10|1348.5||1348.5||1348.5||1348.5||0
1646765420000|2022-03-08 18:50:20|1347.3|1345|1347.3|1343.8|1347.3|1345|1347.3|1343.8|2
1646765430000|2022-03-08 18:50:30|1347|1344.3|1346.8|1344.5|1347|1344.5|1346.8|1343.8|1
1646765440000|2022-03-08 18:50:40|1347.3|1344.3|1345.8|1343.5|1347.3|1345|1345.8|1343|2
1646765450000|2022-03-08 18:50:50|1344.5|1343.3|1344.5|1342.5|1344.5|1343.3|1344.5|1342|4
1646765460000|2022-03-08 18:51:00|1343.5|1342.3|1343.5|1341.8|1343.8|1342.5|1343.5|1341.3|9
1646765470000|2022-03-08 18:51:10|1343.8|1341.5|1343.8|1342.3|1343.8|1342.3|1343.8|1341.5|18
1646765480000|2022-03-08 18:51:20|1343.5|1341.8|1343.5|1341.5|1343.8|1341.8|1343.5|1341.3|5
1646765490000|2022-03-08 18:51:30|1343.8|1341.8|1344|1341.8|1344|1342|1343.8|1341.5|2
1646765500000|2022-03-08 18:51:40||1342||1342.5||1342.8||1342|78
1646765510000|2022-03-08 18:51:50||1342.3||1342.3||1342.5||1342.3|8
1646765520000|2022-03-08 18:52:00|1344.3|1342.5|1344.5|1342.8|1344.8|1343|1344.3|1342.5|11
1646765530000|2022-03-08 18:52:10|1344.3|1343|1344|1342.3|1344.3|1343|1344|1342|2
1646765540000|2022-03-08 18:52:20|1344.3|1342|1343.5|1341.8|1344.3|1342.3|1343.5|1341.8|10
1646765550000|2022-03-08 18:52:30|1343.8|1342|1343.8|1342|1343.8|1342.3|1343.5|1341.8|0
1646765560000|2022-03-08 18:52:40|1344|1342.3|1343.3|1341.5|1344.3|1342.3|1343.3|1341.3|10
1646765570000|2022-03-08 18:52:50|1342.8|1341.3|1342.8|1340.8|1342.8|1341.5|1342.8|1340.5|13
1646765580000|2022-03-08 18:53:00|1342.5|1340.3|1341.3|1339|1342.5|1340.3|1341.3|1338.8|22
1646765590000|2022-03-08 18:53:10|1340.8|1339.8|1342.5|1339.8|1342.8|1340.5|1340.8|1339.8|9
1646765600000|2022-03-08 18:53:20|1342.3|1340|1343.8|1341.5|1343.8|1341.5|1342.3|1339.8|10
1646765610000|2022-03-08 18:53:30|1344.3|1341.8|1345.8|1343.3|1345.8|1343.3|1344.3|1341.8|3
1646765620000|2022-03-08 18:53:40|1346|1343.8|1346.5|1344|1346.5|1344|1346|1343.8|0
1646765630000|2022-03-08 18:53:50|1346.8|1344.3|1348.8|1345.8|1349.5|1347|1346.8|1344.3|7
1646765640000|2022-03-08 18:54:00|1349.5|1346|1348.3|1345.8|1349.5|1346|1348|1345.3|1
1646765650000|2022-03-08 18:54:10|1348|1345.3|1348.8|1346.5|1348.8|1346.5|1347.5|1345.3|0
1646765660000|2022-03-08 18:54:20|1348.5|1345.5|1348.8|1345.5|1348.8|1345.5|1348|1345.5|4
1646765670000|2022-03-08 18:54:30|1348.5|1345.8|1348|1346|1348.5|1346|1347.5|1345.8|90
1646765680000|2022-03-08 18:54:40|1348.5|1346.3|1350|1347.8|1350|1347.8|1348.5|1346.3|6
1646765690000|2022-03-08 18:54:50|1350.5|1348|1350.3|1348|1350.5|1348|1350|1348|1
1646765700000|2022-03-08 18:55:00|1350.5|1348.3|1350.5|1349|1350.5|1349|1350.5|1348.3|2
1646765710000|2022-03-08 18:55:10|1351|1349.3|1352|1350|1352.3|1350|1351|1349.3|70
1646765720000|2022-03-08 18:55:20|1351.5|1349.8|1351|1349|1351.5|1349.8|1351|1348.8|8
1646765730000|2022-03-08 18:55:30|1350.8|1348.8|1350.3|1348.5|1350.8|1348.8|1350|1347.8|12
1646765740000|2022-03-08 18:55:40|1351|1349|1352.3|1350|1352.3|1350.3|1351|1349|17
1646765750000|2022-03-08 18:55:50|1351.8|1349.8|1351.8|1350|1352.3|1350.3|1351.5|1349|17
1646765760000|2022-03-08 18:56:00|1352|1350.3|1351.8|1349.3|1352.3|1350.5|1351.8|1349.3|4
1646765770000|2022-03-08 18:56:10|1351.5|1348|1349|1347.3|1351.5|1349.3|1349|1346.8|4
1646765780000|2022-03-08 18:56:20|1349.3|1346.8|1349.5|1347.8|1350|1348.3|1349.3|1346.8|5
1646765790000|2022-03-08 18:56:30|1349.8|1348|1348.8|1346|1350|1348|1348.8|1346|22
1646765800000|2022-03-08 18:56:40|1349|1346.5|1348.8|1346.5|1349.5|1347.3|1348.8|1346.5|9
1646765810000|2022-03-08 18:56:50|1349|1347|1348.8|1346.5|1349|1347.3|1348.5|1346.5|3
1646765820000|2022-03-08 18:57:00|1348.5|1346|1347.3|1345.3|1348.5|1346.5|1346.5|1344.8|4
1646765830000|2022-03-08 18:57:10|1347|1345|1346.3|1344.3|1347|1345|1346|1343.5|6
1646765840000|2022-03-08 18:57:20|1346.5|1344.5|1346.5|1345|1346.5|1345|1346.5|1343.5|0
1646765850000|2022-03-08 18:57:30|1347.8|1344.8|1348.5|1346|1348.5|1346|1347.8|1344.8|5
1646765860000|2022-03-08 18:57:40|1348.3|1345.8|1348.5|1345.3|1348.5|1346|1348.3|1345|1
1646765870000|2022-03-08 18:57:50||1345.5||1345.5||1345.8||1345|0
1646765880000|2022-03-08 18:58:00|1348.8|1345.8|1349|1346.8|1349|1346.8|1348.8|1345.8|0
1646765890000|2022-03-08 18:58:10|1349.8|1347|1350.3|1348|1350.3|1348|1349.8|1346.8|0
1646765900000|2022-03-08 18:58:20|1351|1347.8|1352.3|1349.8|1352.3|1349.8|1350.5|1347.8|36
1646765910000|2022-03-08 18:58:30|1352.5|1351|1352.5|1351|1352.5|1351|1352.5|1350.8|12
1646765920000|2022-03-08 18:58:40|1353|1351.3|1354|1352.3|1354|1352.3|1353|1351.3|5
1646765930000|2022-03-08 18:58:50|1354.3|1352|1355.5|1352.5|1355.5|1353.3|1354.3|1352|2
1646765940000|2022-03-08 18:59:00|1355.3|1352|1354|1351.3|1355.3|1352|1354|1351.3|0
1646765950000|2022-03-08 18:59:10||1351.5||1351.5||1352||1351.3|2
1646765960000|2022-03-08 18:59:20|1353.3|1352|1355|1353|1355|1353|1353.3|1351|27
1646765970000|2022-03-08 18:59:30|1355.5|1353.5|1357|1354.5|1357|1354.5|1355.5|1353.5|35
1646765980000|2022-03-08 18:59:40|1356.8|1354.8|1357.5|1355.3|1357.5|1355.3|1356.8|1354.8|6
1646765990000|2022-03-08 18:59:50|1357.3|1355.5|1358.5|1356.8|1358.5|1356.8|1357.3|1355.5|2
1646766000000|2022-03-08 19:00:00|1358.3|1357.3|1359.5|1357.8|1360.5|1358.5|1358.3|1357.3|20
1646766010000|2022-03-08 19:00:10|1359.8|1358|1361.8|1359.8|1362|1359.8|1359.8|1358|10
1646766020000|2022-03-08 19:00:20|1361.5|1360.5|1362.5|1359.5|1362.8|1360.5|1361.5|1359.5|9
1646766030000|2022-03-08 19:00:30|1361.8|1359.8|1360|1358.8|1362|1359.8|1360|1358.5|108
1646766040000|2022-03-08 19:00:40|1361|1359.3|1363.3|1360.8|1363.3|1361|1361|1359.3|25
1646766050000|2022-03-08 19:00:50|1362.3|1360.3|1362.5|1360.8|1363|1361.5|1362|1360.3|38
1646766060000|2022-03-08 19:01:00|1361.8|1359.5|1364.5|1362.8|1364.5|1362.8|1361.8|1359.5|33
1646766070000|2022-03-08 19:01:10|1364.8|1363|1365|1363.5|1365.5|1363.8|1364.8|1362.5|49
1646766080000|2022-03-08 19:01:20|1364.5|1362.8|1363|1360.8|1364.5|1362.8|1363|1360.8|11
1646766090000|2022-03-08 19:01:30|1362.5|1360.5|1363.5|1360.8|1363.5|1360.8|1362.5|1360.5|2
1646766100000|2022-03-08 19:01:40|1363.3||1363.3||1363.3||1363.3||22
1646766110000|2022-03-08 19:01:50||1360.5||1360.8||1360.8||1360.5|2
1646766120000|2022-03-08 19:02:00|1362.5||1362.5||1362.8||1362.5||1
1646766130000|2022-03-08 19:02:10|1363.3|1360.5|1361.8|1360|1363.3|1361.5|1361.8|1360|10
1646766140000|2022-03-08 19:02:20|1362.3|1360.3|1361.5|1359.5|1362.3|1360.3|1361.5|1359.5|5
1646766150000|2022-03-08 19:02:30|1361.3||1361.3||1361.3||1361.3||0
1646766160000|2022-03-08 19:02:40||1359.3||1359.3||1359.3||1359|0
1646766170000|2022-03-08 19:02:50||1359||1359.3||1359.3||1359|0
1646766180000|2022-03-08 19:03:00|1361|1359|1360.8|1359|1361|1359|1360.8|1359|2
1646766190000|2022-03-08 19:03:10|1360.3|1358.8|1359.8|1358|1360.3|1358.8|1359.8|1358|6
1646766200000|2022-03-08 19:03:20|1359.5|1357.8|1359.5|1357.5|1359.5|1358|1359.5|1357.5|2
1646766210000|2022-03-08 19:03:30|||||||||4
1646766220000|2022-03-08 19:03:40|1360.8|1358.5|1360.8|1358.5|1361.8|1359.5|1360.8|1358.5|14
1646766230000|2022-03-08 19:03:50|1360.5|1358.8|1361.3|1359|1361.3|1359.3|1360.5|1358.8|1
1646766240000|2022-03-08 19:04:00|1361.5||1361||1361.5||1361||0
1646766250000|2022-03-08 19:04:10|1360.8||1360.8||1361||1360.8||1
1646766260000|2022-03-08 19:04:20|1361|1359.3|1360|1358.3|1361|1359.3|1359.8|1358.3|6
1646766270000|2022-03-08 19:04:30|1360.3|1357.5|1360.8|1358.8|1360.8|1358.8|1359|1357.5|11
1646766280000|2022-03-08 19:04:40|1361|1359.3|1361|1359.3|1361|1359.3|1361|1359|0
1646766290000|2022-03-08 19:04:50|1360.8|1359|1361|1358.8|1361|1359|1360.8|1358.8|2
1646766300000|2022-03-08 19:05:00|1360.8|1358.5|1358.8|1357.3|1361|1358.5|1358.8|1357.3|3
1646766310000|2022-03-08 19:05:10|1358|1357.5|1354.3|1352.5|1358|1357.5|1353.8|1351.8|56
1646766320000|2022-03-08 19:05:20|1354.5|1352.8|1354.5|1352.5|1355|1353|1354.5|1352.5|1
1646766330000|2022-03-08 19:05:30|1354.3|1352.3|1355.8|1354|1357.3|1355.3|1354.3|1352.3|35
1646766340000|2022-03-08 19:05:40|1356||1356.8||1356.8||1355.5||20
1646766350000|2022-03-08 19:05:50|1357|1354.3|1357|1354.5|1357.3|1354.5|1357|1354.3|0
1646766360000|2022-03-08 19:06:00|1357.5|1355|1357|1355|1357.5|1355.5|1356.5|1355|5
1646766370000|2022-03-08 19:06:10|1356.8|1355.5|1354.8|1352.8|1357.3|1355.5|1354.8|1352.8|83
1646766380000|2022-03-08 19:06:20|1354.3|1352.3|1353.5|1351.3|1354.3|1352.3|1352.8|1351|4
1646766390000|2022-03-08 19:06:30|1353.8|1352.3|1356.5|1354.3|1356.5|1354.3|1353.8|1352.3|16
1646766400000|2022-03-08 19:06:40|1356.3|1354.5|1358|1356.5|1358.5|1356.8|1356|1354.5|18
1646766410000|2022-03-08 19:06:50|1357.8|1356.3|1357.3|1355.8|1358.5|1356.5|1357.3|1355.8|8
1646766420000|2022-03-08 19:07:00|1357.5|1356|1356.5|1354.5|1357.8|1356|1356.5|1354.5|4
1646766430000|2022-03-08 19:07:10|1356.3|1354.3|1354.8|1353|1356.3|1354.3|1354.8|1353|5
1646766440000|2022-03-08 19:07:20|1354.5|1352.5|1352.8|1350.8|1354.5|1352.5|1352|1350.3|13
1646766450000|2022-03-08 19:07:30|1352.5|1350.5|1353.3|1351.5|1353.3|1351.5|1351.5|1349.8|33
1646766460000|2022-03-08 19:07:40|1354.3|1352.5|1355|1353.3|1355.3|1353.5|1354.3|1352.3|17
1646766470000|2022-03-08 19:07:50|1354.8|1353|1352|1350|1355|1353.3|1352|1350|6
1646766480000|2022-03-08 19:08:00|1351.8|1349.8|1351.3|1349.5|1352.3|1349.8|1351.3|1349.5|0
1646766490000|2022-03-08 19:08:10|1351|1349.3|1352|1350|1352|1350|1351|1349.3|5
1646766500000|2022-03-08 19:08:20|1352.3|1350.3|1351.5|1350|1352.3|1350.3|1351.5|1350|2
1646766510000|2022-03-08 19:08:30|1351.8|1349.8|1351|1349.5|1351.8|1350|1350.8|1349.3|3
1646766520000|2022-03-08 19:08:40|1350.8|1349.3|1354.3|1351.8|1354.3|1351.8|1350.8|1349|12
1646766530000|2022-03-08 19:08:50|1354|1352|1354.3|1352|1354.3|1352|1354|1352|0
1646766540000|2022-03-08 19:09:00|1352|1350.3|1352|1350.3|1352|1350.5|1352|1350.3|52
1646766550000|2022-03-08 19:09:10||1350||1349.5||1350||1349.5|1
1646766560000|2022-03-08 19:09:20|1350.5|1349.3|1350.5|1349|1350.5|1349.3|1350|1348.5|54
1646766570000|2022-03-08 19:09:30||1348.5||1348.3||1349||1348.3|7
1646766580000|2022-03-08 19:09:40||1348.5||1348.5||1348.8||1348.5|0
1646766590000|2022-03-08 19:09:50||1348.8||1348||1348.8||1348|3
1646766600000|2022-03-08 19:10:00||1348.3||1348.3||1348.5||1348|0
1646766610000|2022-03-08 19:10:10|1351|1348.5|1353.3|1351|1353.3|1351|1351|1348.3|17
1646766620000|2022-03-08 19:10:20|1353|1350.8|1353|1351|1353.3|1351|1353|1350.5|0
1646766630000|2022-03-08 19:10:30|1352.8|1350.5|1353.3|1350.8|1353.3|1350.8|1352.5|1350.5|5
1646766640000|2022-03-08 19:10:40|1353.5|1351|1354.3|1351.8|1354.3|1351.8|1353.5|1351|5
1646766650000|2022-03-08 19:10:50||1352||1351.8||1352.3||1351.8|1
1646766660000|2022-03-08 19:11:00|1355|1352|1355.5|1353.3|1355.5|1353.3|1355|1351.8|5
1646766670000|2022-03-08 19:11:10|1355.8|1353.8|1356.3|1354|1356.8|1354|1355.8|1353.8|4
1646766680000|2022-03-08 19:11:20|1356|1353.3|1356|1353|1356|1353.3|1355.8|1353|2
1646766690000|2022-03-08 19:11:30|1355.8||1355.5||1355.8||1355.5||0
1646766700000|2022-03-08 19:11:40||1353.3||1353.3||1353.3||1353|5
1646766710000|2022-03-08 19:11:50|1355.3|1353|1356.8|1354|1356.8|1354|1355.3|1353|1
1646766720000|2022-03-08 19:12:00|1357.3|1354.3|1356|1354.5|1357.3|1355|1356|1354.3|2
1646766730000|2022-03-08 19:12:10|1356.5|1353.5|1356.3|1353.3|1356.5|1353.5|1355.5|1353|8
1646766740000|2022-03-08 19:12:20|1356.5|1353|1356.8|1354.8|1356.8|1354.8|1356.5|1353|13
1646766750000|2022-03-08 19:12:30|1357|1354.5|1357|1355.3|1357|1355.3|1356.8|1354.5|2
1646766760000|2022-03-08 19:12:40|1357.8|1355.5|1358|1355.8|1358|1356|1357.8|1355.3|1
1646766770000|2022-03-08 19:12:50|1357.8||1357.8||1357.8||1357.8||0
1646766780000|2022-03-08 19:13:00|1357.5|1355.5|1357.3|1355.3|1357.5|1355.5|1357.3|1355.3|4
1646766790000|2022-03-08 19:13:10|1356.8|1354.8|1354.3|1351.8|1357.3|1354.8|1354.3|1351.8|13
1646766800000|2022-03-08 19:13:20|1354||1354.5||1354.5||1354||1
1646766810000|2022-03-08 19:13:30|1354.3|1351|1354.3|1352.5|1354.5|1352.5|1352|1349.8|83
1646766820000|2022-03-08 19:13:40|1354.5||1354||1354.5||1354||12
1646766830000|2022-03-08 19:13:50|1353.8||1354.3||1354.5||1353.8||7
1646766840000|2022-03-08 19:14:00|1354.5||1354.8||1355.3||1354.3||1
1646766850000|2022-03-08 19:14:10|1354.5|1352.8|1355|1353.3|1355.8|1353.3|1354.5|1352.8|1
1646766860000|2022-03-08 19:14:20|1354.8|1353|1355.5|1353.3|1355.5|1353.3|1354.8|1353|8
1646766870000|2022-03-08 19:14:30|1355.8|1353.5|1354.8|1352.5|1355.8|1353.5|1354.8|1352.5|0
1646766880000|2022-03-08 19:14:40|1355|1352.8|1355.8|1353.5|1355.8|1353.5|1355|1352.5|2
1646766890000|2022-03-08 19:14:50|1356.3|1353.8|1359|1356.5|1359|1356.5|1356.3|1353.8|8
1646766900000|2022-03-08 19:15:00|1359.3|1356.8|1359.3|1356.8|1360.3|1358.3|1359.3|1356.8|0
1646766910000|2022-03-08 19:15:10|1359|1356.3|1359.8|1357.5|1360.3|1358.3|1358.3|1356|1
1646766920000|2022-03-08 19:15:20|1360|1357.8|1360.3|1357.8|1360.3|1357.8|1360|1357.5|1
1646766930000|2022-03-08 19:15:30|1360|1357.5|1360.3|1357.8|1360.5|1358.3|1360|1357.5|27
1646766940000|2022-03-08 19:15:40|1360.5|1358|1361.8|1359.8|1362.5|1360.5|1360.5|1358|24
1646766950000|2022-03-08 19:15:50|1361.5|1359.5|1361.3|1358.8|1361.8|1359.8|1361|1358.3|0
1646766960000|2022-03-08 19:16:00|1361|1358.3|1360.3|1358|1361|1358.5|1360.3|1358|1
1646766970000|2022-03-08 19:16:10|1360|1357.8|1359.8|1357.8|1360|1358.3|1359.8|1357.8|0
1646766980000|2022-03-08 19:16:20|1359.5|1357.5|1357|1354.8|1359.8|1357.5|1356.5|1354.3|8
1646766990000|2022-03-08 19:16:30|1356.8|1354.5|1355.8|1353.8|1357|1354.8|1354.8|1353.3|13
1646767000000|2022-03-08 19:16:40|1355.5|1353.3|1355.5|1353.3|1355.8|1353.3|1355|1353.3|1
1646767010000|2022-03-08 19:16:50|1355.3||1355.5||1355.5||1355.3||0
1646767020000|2022-03-08 19:17:00|1355.3|1353|1354.3|1352.5|1355.3|1353|1353.8|1352.5|85
1646767030000|2022-03-08 19:17:10|1354.5||1354.5||1354.5||1354||6
1646767040000|2022-03-08 19:17:20|1354.3|1352.8|1355|1352.8|1355.3|1352.8|1354|1352.5|2
1646767050000|2022-03-08 19:17:30|1354.5|1353|1354.5|1352.5|1354.5|1353|1354|1352.5|6
1646767070000|2022-03-08 19:17:50|||||||||1
1646767080000|2022-03-08 19:18:00|1354.3||1355||1355||1354.3||1
1646767090000|2022-03-08 19:18:10|1354.8|1352.8|1355.3|1353.3|1355.3|1353.3|1354.8|1352.8|1
1646767100000|2022-03-08 19:18:20|||||||||1
1646767110000|2022-03-08 19:18:30|1355||1355.3||1355.3||1354.8||0
1646767120000|2022-03-08 19:18:40|1354.8|1353|1354|1352.5|1354.8|1353|1353.8|1352.5|47
1646767130000|2022-03-08 19:18:50|1354.3|1352.8|1354.3|1352.5|1355.3|1352.8|1354.3|1352.5|13
1646767140000|2022-03-08 19:19:00|1354.5|1352.8|1354.5|1352.8|1355|1352.8|1354.3|1352.8|38
1646767150000|2022-03-08 19:19:10|1354.8|1353|1354.8|1352.8|1355.3|1353|1354.5|1352.8|4
1646767160000|2022-03-08 19:19:20|1355|1353|1355.8|1353.3|1355.8|1353.3|1355|1353|3
1646767170000|2022-03-08 19:19:30|1355.3|1354.3|1356.3|1354.3|1356.3|1354.3|1355.3|1354.3|6
1646767180000|2022-03-08 19:19:40|1356.5|1354.5|1358.3|1356|1358.3|1356.3|1356.5|1354.5|29
1646767190000|2022-03-08 19:19:50|1358.5|1356.5|1358.8|1357|1359.5|1357.8|1358.5|1356.5|16
1646767200000|2022-03-08 19:20:00|1359|1357.3|1359.8|1357.8|1359.8|1357.8|1358.5|1357|2
1646767210000|2022-03-08 19:20:10|1360|1358|1360.3|1358.8|1360.5|1358.8|1360|1358|15
1646767220000|2022-03-08 19:20:20|1360.5|1359|1359.5|1358|1361.3|1359|1359.5|1358|23
1646767230000|2022-03-08 19:20:30|1359.8|1357.8|1359.3|1357|1359.8|1357.8|1358.8|1357|26
1646767240000|2022-03-08 19:20:40|1359.8|1357.3|1363.5|1361.8|1363.5|1361.8|1359.8|1357.3|18
1646767250000|2022-03-08 19:20:50|1363.3|1361.3|1362.3|1360|1363.3|1361.3|1361.5|1359.8|54
1646767260000|2022-03-08 19:21:00|1362|1359.8|1363.5|1361.3|1363.5|1362|1361.8|1359.8|37
1646767270000|2022-03-08 19:21:10|1363.3|1361|1363.5|1361|1363.5|1361.8|1362.8|1360.8|2
1646767280000|2022-03-08 19:21:20|1363.3|1361.3|1363.8|1362|1364|1362.3|1363|1361|8
1646767290000|2022-03-08 19:21:30|1364.3|1362.3|1363.5|1361|1364.3|1362.3|1363.5|1361|17
1646767300000|2022-03-08 19:21:40|1363.3|1361.5|1363.3|1361.5|1364.3|1361.8|1363.3|1361|1
1646767310000|2022-03-08 19:21:50|1363.8|1361|1361.8|1359.8|1363.8|1361.3|1361.8|1359.8|7
1646767320000|2022-03-08 19:22:00|1361.5|1359.5|1360|1357.8|1361.8|1359.5|1360|1357.8|7
1646767330000|2022-03-08 19:22:10|1359.8|1357|1359|1356.8|1359.8|1357|1359|1356.8|4
1646767340000|2022-03-08 19:22:20|1358.8|1356.3|1358|1355.5|1358.8|1356.3|1357.5|1355|6
1646767350000|2022-03-08 19:22:30|1358.8|1356.3|1357.8|1355.8|1358.8|1356.8|1357.8|1355.5|3
1646767360000|2022-03-08 19:22:40|1357.3|1355.5|1357.3|1355|1357.3|1355.5|1357.3|1355|0
1646767370000|2022-03-08 19:22:50|1357|1355.3|1357.3|1355.3|1357.3|1355.3|1356.5|1354.5|6
1646767380000|2022-03-08 19:23:00|1357.5|1355.5|1355.8|1354|1358|1355.5|1355.8|1354|8
1646767390000|2022-03-08 19:23:10|1355.5|1353.5|1355.5|1353.5|1355.5|1353.5|1355.3|1352.8|5
1646767400000|2022-03-08 19:23:20|1355.3|1353.3|1354.8|1352.8|1355.5|1353.3|1354.5|1352.8|1
1646767410000|2022-03-08 19:23:30|1354.5|1352.5|1354.3|1352.5|1354.8|1352.5|1354.3|1352.5|9
1646767420000|2022-03-08 19:23:40|1354||1354.3||1354.5||1354||32
1646767430000|2022-03-08 19:23:50|1354||1354||1354||1354||5
1646767440000|2022-03-08 19:24:00|1354.3||1354||1354.3||1354||9
1646767450000|2022-03-08 19:24:10|1354.3||1354.5||1354.5||1354||50
1646767460000|2022-03-08 19:24:20|1354.3|1352.8|1355.5|1353.5|1355.5|1353.5|1354|1352.8|49
1646767470000|2022-03-08 19:24:30|1356|1353.8|1356|1354.3|1356.3|1354.3|1356|1353.8|5
1646767480000|2022-03-08 19:24:40|1356.3|1354.5|1357.5|1355.5|1357.5|1355.5|1355.8|1354.5|8
1646767490000|2022-03-08 19:24:50|1357.3|1355.3|1359|1357.3|1359.3|1357.3|1355.8|1354.3|19
1646767500000|2022-03-08 19:25:00|1358.5|1357|1358.5|1356.8|1359|1357.3|1358.5|1356.8|4
1646767510000|2022-03-08 19:25:10|1358.8|1356.5|1359.8|1357.5|1359.8|1357.5|1358.5|1356.5|12
1646767520000|2022-03-08 19:25:20|1360.3|1357.8|1362.8|1360.8|1362.8|1360.8|1360.3|1357.8|6
1646767530000|2022-03-08 19:25:30|1363.5|1361|1362.5|1360.5|1363.5|1361.5|1362.5|1360.5|7
1646767540000|2022-03-08 19:25:40|1362|1360|1360.3|1358|1362|1360|1360|1358|9
1646767550000|2022-03-08 19:25:50|1360|1357.8|1358.3|1355.8|1360|1357.8|1358.3|1355.8|9
1646767560000|2022-03-08 19:26:00|1358.8|1356.3|1358.3|1356|1358.8|1356.8|1358.3|1356|16
1646767570000|2022-03-08 19:26:10|1358|1355.5|1358.5|1356.3|1358.8|1356.8|1357.8|1355.5|3
1646767580000|2022-03-08 19:26:20||1356||1356.3||1356.8||1356|1
1646767590000|2022-03-08 19:26:30|1359|1356.8|1360.8|1358.3|1361.3|1359.3|1359|1356.8|8
1646767600000|2022-03-08 19:26:40|1360.5|1357.8|1361.5|1358.8|1361.5|1359.3|1360.3|1357.3|10
1646767610000|2022-03-08 19:26:50|1361.8|1359.5|1361.5|1358.8|1361.8|1359.8|1361.5|1358.8|1
1646767620000|2022-03-08 19:27:00|1362|1359|1362|1360|1362.5|1360.3|1362|1358.8|3
1646767630000|2022-03-08 19:27:10|1361.8|1358.5|1360.8|1358.8|1361.8|1360|1360.8|1358.3|0
1646767640000|2022-03-08 19:27:20|1360.5|1357.8|1360.8|1358.5|1361.5|1359.8|1360|1357.8|9
1646767650000|2022-03-08 19:27:30|1360.5|1357.8|1358.8|1356.8|1360.5|1359|1358.5|1356.3|13
1646767660000|2022-03-08 19:27:40|1359|1357|1359.3|1357|1359.5|1357.5|1358.8|1356.8|3
1646767670000|2022-03-08 19:27:50|1359|1356.3|1359.3|1357.5|1360|1357.8|1359|1356.3|2
1646767680000|2022-03-08 19:28:00|1359.5|1356.8|1361.5|1358.8|1361.8|1360|1359.5|1356.5|19
1646767690000|2022-03-08 19:28:10|1361|1359|1359.3|1357|1361.5|1359|1359.3|1357|27
1646767700000|2022-03-08 19:28:20|1358.5|1356.8|1358.5|1356.8|1358.5|1357.8|1358.5|1356.8|17
1646767710000|2022-03-08 19:28:30|1358.3|1356|1356.3|1354|1358.5|1356|1355.5|1353.5|35
1646767720000|2022-03-08 19:28:40|1356.5|1354.3|1355|1352.8|1357|1354.8|1355|1352.8|19
1646767730000|2022-03-08 19:28:50|1355.3|1352.5|1354.5|1352.5|1355.3|1352.8|1353.8|1352.5|48
1646767740000|2022-03-08 19:29:00|1354.3|1353.5|1354|1352.5|1355.3|1353.5|1354|1352.5|41
1646767750000|2022-03-08 19:29:10|1354.5||1354||1354.5||1354||59
1646767760000|2022-03-08 19:29:20|1354.5||1354.5||1355.3||1354||36
1646767770000|2022-03-08 19:29:30|1355|1352.8|1354.8|1352.5|1355|1352.8|1354|1352.5|12
1646767780000|2022-03-08 19:29:40|1354.5|1353|1355|1352.5|1355.3|1353|1354|1352.5|12
1646767790000|2022-03-08 19:29:50|1355.3|1353|1354.5|1352.5|1355.5|1353|1354|1352.5|121
1646767800000|2022-03-08 19:30:00|1354.3|1353.3|1356|1353.8|1356|1353.8|1354|1353.3|10
1646767810000|2022-03-08 19:30:10|1356.5|1354|1357.5|1355.3|1357.5|1355.3|1356.5|1353.8|3
1646767820000|2022-03-08 19:30:20|1357.8|1355.8|1360|1357.5|1360|1357.5|1357.8|1355.8|7
1646767830000|2022-03-08 19:30:30|1358.8|1357.3|1361|1358.5|1361|1358.5|1358.5|1356.3|3
1646767840000|2022-03-08 19:30:40|1361.3|1358.8|1361.3|1358.8|1361.5|1359|1361.3|1358.5|0
1646767850000|2022-03-08 19:30:50|1360.8|1358.5|1361|1358.8|1361.3|1358.8|1360.5|1358.5|1
1646767860000|2022-03-08 19:31:00|1361.3|1358.5|1361|1358.8|1361.3|1359.3|1360.8|1358.5|2
1646767870000|2022-03-08 19:31:10|1360.5|1359|1359.5|1357.5|1361|1359.3|1359.5|1357.5|7
1646767880000|2022-03-08 19:31:20|1359|1357.8|1358.5|1356.3|1359.3|1357.8|1358.5|1356.3|12
1646767890000|2022-03-08 19:31:30|1358.3|1356|1357.3|1355.3|1358.3|1356|1357.3|1355.3|4
1646767900000|2022-03-08 19:31:40|1357|1354.5|1356.5|1354|1357|1354.8|1355.5|1354|5
1646767910000|2022-03-08 19:31:50|1356.3|1353.3|1356|1353.3|1356.8|1353.3|1355.3|1353.3|6
1646767920000|2022-03-08 19:32:00|1355.5||1355.5||1355.5||1355.5||0
1646767930000|2022-03-08 19:32:10|1355.3|1354.5|1356.5|1354.5|1356.5|1354.5|1355.3|1354.3|7
1646767940000|2022-03-08 19:32:20|1356.3|1355.3|1357.8|1355.8|1358|1355.8|1356.3|1355.3|6
1646767950000|2022-03-08 19:32:30|1358|1355.3|1357.8|1355.3|1358|1355.3|1357.8|1355.3|0
1646767960000|2022-03-08 19:32:40|1357.5||1357.5||1357.5||1357.5||0
1646767980000|2022-03-08 19:33:00|1357.3||1357.5||1357.8||1357||0
1646767990000|2022-03-08 19:33:10|1357.3|1354.5|1356.8|1354.5|1357.8|1354.5|1356.5|1354.5|0
1646768000000|2022-03-08 19:33:20|1356.5|1354.8|1356.8|1354.8|1357|1354.8|1356.5|1354.8|1
1646768010000|2022-03-08 19:33:30|1357|1354.5|1356.3|1354.5|1357.5|1354.5|1356.3|1354.5|1
1646768020000|2022-03-08 19:33:40|1356|1354.3|1356.3|1354.3|1356.3|1354.3|1356|1354.3|4
1646768030000|2022-03-08 19:33:50|1356.5|1354.5|1356.5|1354.5|1356.5|1354.5|1356.3|1354.5|3
1646768040000|2022-03-08 19:34:00|1356.8|1354.3|1356.3|1354.5|1356.8|1354.5|1356|1354.3|3
1646768050000|2022-03-08 19:34:10|1356.5|1354.3|1356|1354.3|1356.5|1354.3|1355.8|1354.3|1
1646768060000|2022-03-08 19:34:20|1355.8|1353.8|1355.8|1353.8|1355.8|1353.8|1355.8|1353.8|3
1646768070000|2022-03-08 19:34:30|1355.5|1354.5|1355.5|1353.5|1355.5|1354.5|1355.5|1353.5|10
1646768090000|2022-03-08 19:34:50|1355.3|1353.3|1355|1353.3|1355.3|1353.3|1355|1353.3|0
1646768100000|2022-03-08 19:35:00|1355.3|1353.5|1355.8|1353.5|1355.8|1353.5|1355.3|1353.5|0
1646768110000|2022-03-08 19:35:10|||||||||3
1646768120000|2022-03-08 19:35:20|||||||||1
1646768130000|2022-03-08 19:35:30|1356.8|1354.3|1357|1355|1357.3|1355|1356.5|1354.3|11
1646768140000|2022-03-08 19:35:40|1356.8|1354.3|1356|1353.3|1357.3|1354.3|1356|1353.3|39
1646768150000|2022-03-08 19:35:50|1355.8|1353|1355.8|1353|1355.8|1353|1355.8|1353|0
1646768170000|2022-03-08 19:36:10|1354.8|1352.5|1354.3|1352.5|1354.8|1352.5|1354.3|1352.5|20
1646768180000|2022-03-08 19:36:20|1354||1354.5||1354.5||1354||20
1646768190000|2022-03-08 19:36:30|1354.3||1354||1354.3||1354||3
1646768200000|2022-03-08 19:36:40|1354.3||1354.3||1354.3||1354||0
1646768210000|2022-03-08 19:36:50|1354.5||1354.3||1354.5||1354.3||5
1646768220000|2022-03-08 19:37:00|1354||1354.3||1354.5||1354||3
1646768230000|2022-03-08 19:37:10|1354||1354.3||1354.3||1354||0
1646768240000|2022-03-08 19:37:20|1354||1354||1354||1353.8||38
1646768250000|2022-03-08 19:37:30|1353.8||1353.8||1353.8||1353.8||8
1646768260000|2022-03-08 19:37:40|1354|1352.8|1354.3|1352.8|1354.3|1352.8|1353.8|1352.8|40
1646768270000|2022-03-08 19:37:50|1354.5|1352.5|1354|1352.5|1354.5|1352.5|1354|1352.5|5
1646768280000|2022-03-08 19:38:00|||||||||4
1646768290000|2022-03-08 19:38:10|1354.3||1354.5||1354.5||1354.3||1
1646768300000|2022-03-08 19:38:20|1354.8||1354.8||1354.8||1354.5||0
1646768310000|2022-03-08 19:38:30|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|1
1646768320000|2022-03-08 19:38:40|1355|1353.5|1356|1353.5|1356|1353.5|1355|1353.5|2
1646768330000|2022-03-08 19:38:50|1356.8|1353.8|1357|1354|1357|1354|1356.8|1353.8|0
1646768340000|2022-03-08 19:39:00||1354.3||1354.5||1354.5||1354.3|0
1646768360000|2022-03-08 19:39:20||1355||1355||1355||1355|0
1646768370000|2022-03-08 19:39:30|1356.8||1357||1357||1356.8||15
1646768380000|2022-03-08 19:39:40|1357.3|1355.5|1357|1354.8|1357.3|1355.8|1357|1354.8|10
1646768390000|2022-03-08 19:39:50|1358|1355|1358|1355|1358|1355|1358|1355|20
1646768400000|2022-03-08 19:40:00|1357.8||1357.3||1357.8||1357.3||0
1646768410000|2022-03-08 19:40:10|1357|1354.8|1355.8|1353.8|1357.3|1354.8|1355.8|1353.8|7
1646768420000|2022-03-08 19:40:20|1355.5|1353.3|1355.5|1353.3|1355.8|1353.3|1355.5|1353.3|7
1646768430000|2022-03-08 19:40:30|1354.3|1352.5|1355.5|1353.3|1355.5|1353.3|1354.3|1352.5|4
1646768450000|2022-03-08 19:40:50||1353.5||1353||1353.5||1353|24
1646768460000|2022-03-08 19:41:00|1355.3||1355.3||1355.3||1355.3||1
1646768470000|2022-03-08 19:41:10|1355.5||1355.5||1355.5||1355.5||0
1646768480000|2022-03-08 19:41:20|1355.3|1352.8|1355|1352.5|1355.3|1352.8|1355|1352.5|7
1646768490000|2022-03-08 19:41:30||1352.8||1352.8||1352.8||1352.8|0
1646768500000|2022-03-08 19:41:40|||||||||50
1646768510000|2022-03-08 19:41:50|||||||||4
1646768530000|2022-03-08 19:42:10|1355.3||1354.8||1355.3||1354.8||4
1646768540000|2022-03-08 19:42:20||1352.5||1352.5||1352.5||1352.5|1
1646768550000|2022-03-08 19:42:30|||||||||2
1646768560000|2022-03-08 19:42:40|1355.3||1355||1355.3||1355||50
1646768570000|2022-03-08 19:42:50|1354.8|1352.8|1355.3|1353.3|1356|1353.3|1354.8|1352.8|36
1646768580000|2022-03-08 19:43:00|1354.8|1353|1354.8|1352.8|1354.8|1353|1354.8|1352.8|2
1646768590000|2022-03-08 19:43:10|1355|1353|1355.3|1353.3|1355.3|1353.3|1354.8|1353|0
1646768600000|2022-03-08 19:43:20|1354.8|1353|1354.8|1353.3|1355|1353.3|1354.8|1352.8|3
1646768610000|2022-03-08 19:43:30|1355|1352.8|1354.3|1352.5|1355|1353.3|1354.3|1352.5|13
1646768620000|2022-03-08 19:43:40|1354.5|1352.8|1355|1352.8|1355.3|1352.8|1354.3|1352.5|7
1646768630000|2022-03-08 19:43:50|1354.5|1352.5|1355.3|1352.5|1355.3|1353.5|1354.5|1352.5|35
1646768640000|2022-03-08 19:44:00|1355.5|1352.8|1355.5|1353.3|1355.5|1353.3|1355.5|1352.5|8
1646768650000|2022-03-08 19:44:10|1355.3|1354|1355.5|1353.3|1355.5|1354|1355.3|1353.3|6
1646768660000|2022-03-08 19:44:20||1353.5||1353.5||1353.5||1353.3|0
1646768670000|2022-03-08 19:44:30||1353.8||1353.5||1353.8||1353.5|2
1646768680000|2022-03-08 19:44:40|1356|1354|1357|1354.5|1357.5|1355.5|1356|1354|5
1646768690000|2022-03-08 19:44:50|1357.5|1354.8|1357.3|1354.8|1357.5|1354.8|1357|1354.8|1
1646768700000|2022-03-08 19:45:00|1357|1355|1356.5|1354.5|1357.3|1355|1356.5|1354.5|3
1646768710000|2022-03-08 19:45:10||1354||1353.8||1354||1353.8|1
1646768720000|2022-03-08 19:45:20|1356.3||1356.3||1356.3||1356.3||0
1646768730000|2022-03-08 19:45:30|1356||1356||1356||1356||4
1646768740000|2022-03-08 19:45:40|1355.8|1353.3|1355.8|1353.3|1355.8|1353.3|1355.8|1353.3|0
1646768750000|2022-03-08 19:45:50||1353.5||1353.5||1353.5||1353.3|0
1646768760000|2022-03-08 19:46:00|1356||1356||1356||1356||4
1646768770000|2022-03-08 19:46:10||1353.8||1353.8||1353.8||1353.8|0
1646768780000|2022-03-08 19:46:20|1355.8||1355.8||1355.8||1355.8||3
1646768790000|2022-03-08 19:46:30|1355.5|1353|1355.5|1353|1355.5|1353|1355.5|1353|1
1646768800000|2022-03-08 19:46:40|1355.3||1355.3||1355.3||1355.3||0
1646768810000|2022-03-08 19:46:50|1355||1354.8||1355.5||1354.8||2
1646768820000|2022-03-08 19:47:00|1354.5|1352.8|1355.3|1353|1355.5|1353|1354.5|1352.8|5
1646768840000|2022-03-08 19:47:20||1353.3||1353.3||1353.3||1353.3|4
1646768850000|2022-03-08 19:47:30|1355.5||1356||1356||1355.5||2
1646768860000|2022-03-08 19:47:40|1356.5|1353.8|1356.5|1353.8|1356.5|1353.8|1356.5|1353.8|3
1646768870000|2022-03-08 19:47:50|1357.3|1354.8|1357.8|1355.3|1358|1355.3|1357.3|1354.8|14
1646768880000|2022-03-08 19:48:00|1357.5||1357.5||1357.5||1357.5||0
1646768890000|2022-03-08 19:48:10|1357.3|1354.5|1356.5|1354.5|1357.3|1354.5|1356.5|1354.5|2
1646768900000|2022-03-08 19:48:20|1356.3|1353.8|1356.3|1353.8|1356.3|1353.8|1356.3|1353.8|0
1646768910000|2022-03-08 19:48:30|1356||1356||1356||1356||0
1646768920000|2022-03-08 19:48:40|1355.8|1353|1354.3|1352.8|1356|1353|1354.3|1352.5|9
1646768930000|2022-03-08 19:48:50|1354|1352.5|1354.3|1352.5|1354.5|1352.5|1353.8|1352.5|6
1646768940000|2022-03-08 19:49:00|1354||1354.5||1354.5||1354||2
1646768950000|2022-03-08 19:49:10|1354.3|1352.8|1354.5|1352.8|1354.8|1353|1354.3|1352.5|2
1646768960000|2022-03-08 19:49:20|1354.8|1353|1355.3|1353|1355.3|1353|1354.8|1352.8|2
1646768970000|2022-03-08 19:49:30|1354.8|1352.8|1355|1353|1355|1353|1354.8|1352.8|0
1646768980000|2022-03-08 19:49:40|1354.8||1354.8||1354.8||1354.8||0
1646768990000|2022-03-08 19:49:50|1355|1353.3|1355|1353|1355|1353.3|1355|1353|2
1646769000000|2022-03-08 19:50:00|1355.3|1353.3|1356|1354|1356|1354|1355.3|1353.3|1
1646769010000|2022-03-08 19:50:10|1356.3|1354.3|1356|1354|1356.3|1354.3|1356|1354|1
1646769020000|2022-03-08 19:50:20|1355.8|1353.8|1355.5|1353.3|1355.8|1353.8|1355.5|1353.3|3
1646769030000|2022-03-08 19:50:30|1355.3|1353|1355.3|1353.3|1355.3|1353.3|1355.3|1353|0
1646769040000|2022-03-08 19:50:40|||||||||1
1646769050000|2022-03-08 19:50:50|1354.8|1353|1354.5|1352.8|1354.8|1353|1354.3|1352.8|1
1646769070000|2022-03-08 19:51:10|1354.3||1354.5||1354.5||1354.3||0
1646769080000|2022-03-08 19:51:20||1352.5||1352.8||1352.8||1352.5|2
1646769090000|2022-03-08 19:51:30|1355.3||1355.3||1355.3||1355.3||3
1646769100000|2022-03-08 19:51:40|1355||1354.8||1355.3||1354.8||1
1646769110000|2022-03-08 19:51:50|1355||1355||1355||1355||2
1646769120000|2022-03-08 19:52:00|1354.8||1354.5||1355||1354.5||1
1646769130000|2022-03-08 19:52:10|1355||1355||1355||1355||0
1646769140000|2022-03-08 19:52:20|1354.8||1355||1355||1354.8||4
1646769150000|2022-03-08 19:52:30|1354.8||1354.5||1355||1354.5||0
1646769160000|2022-03-08 19:52:40|1354.3|1352.5|1354.5|1352.5|1354.5|1352.5|1354.3|1352.5|3
1646769180000|2022-03-08 19:53:00|1355||1354.5||1355||1354.5||0
1646769190000|2022-03-08 19:53:10|1354.8||1355||1355||1354.5||0
1646769200000|2022-03-08 19:53:20|1354.8|1352.8|1355.3|1353.3|1355.3|1353.3|1354.8|1352.8|0
1646769240000|2022-03-08 19:54:00|1355|1353|1355|1353.3|1355|1353.3|1355|1353|1
1646769250000|2022-03-08 19:54:10|1355.3|1352.8|1355|1352.8|1355.3|1352.8|1354.8|1352.8|5
1646769260000|2022-03-08 19:54:20|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|1354.3|1352.5|2
1646769270000|2022-03-08 19:54:30|1354.8||1354.5||1354.8||1354.5||0
1646769280000|2022-03-08 19:54:40|1354.8||1354.8||1355.3||1354.8||1
1646769290000|2022-03-08 19:54:50|1355||1355.3||1355.3||1354.5||2
1646769310000|2022-03-08 19:55:10|||||||||2
1646769320000|2022-03-08 19:55:20||1353.5||1353.3||1353.5||1353.3|2
1646769340000|2022-03-08 19:55:40|1354.5|1352.5|1355.3|1352.5|1355.3|1352.5|1354.5|1352.5|2
1646769350000|2022-03-08 19:55:50|1355.5|1353.5|1355.5|1353.8|1355.8|1353.8|1355.5|1353.5|3
1646769360000|2022-03-08 19:56:00|1356.5|1354.8|1356|1354.5|1356.5|1354.8|1356|1354.5|4
1646769370000|2022-03-08 19:56:10|1356.5|1354|1356.5|1354|1356.5|1354.5|1356.3|1353.8|12
1646769380000|2022-03-08 19:56:20|1356.3|1354.5|1357.3|1354.5|1357.3|1354.5|1356.3|1354.5|11
1646769390000|2022-03-08 19:56:30||1354.8||1354.8||1354.8||1354.8|1
1646769400000|2022-03-08 19:56:40|1357|1355|1357.8|1355.5|1357.8|1355.5|1357|1355|8
1646769420000|2022-03-08 19:57:00|1357.5|1355.8|1360|1357.3|1360|1357.3|1357.5|1355.8|3
1646769430000|2022-03-08 19:57:10|1359.8|1357.5|1360.3|1357.5|1360.3|1357.5|1359.8|1357.3|1
1646769440000|2022-03-08 19:57:20|1360.5|1358.3|1361.3|1359.3|1361.3|1359.3|1360.5|1358.3|7
1646769460000|2022-03-08 19:57:40|1361.8|1359.8|1362.3|1360|1362.3|1360|1361.8|1359.8|4
1646769470000|2022-03-08 19:57:50|1363.3|1360.3|1363.3|1360.3|1363.5|1360.3|1363|1360.3|19
1646769480000|2022-03-08 19:58:00|1363.5|1360.5|1363.3|1360.8|1363.5|1360.8|1362.8|1360.5|0
1646769490000|2022-03-08 19:58:10|1363.5||1363.5||1363.5||1363.5||0
1646769500000|2022-03-08 19:58:20|1363.8|1361|1364.5|1362|1364.5|1362|1363.8|1361|2
1646769510000|2022-03-08 19:58:30|1365|1362.8|1365.3|1363.3|1365.8|1363.3|1365|1362.8|17
1646769520000|2022-03-08 19:58:40|1365|1363.5|1366|1363.5|1366|1363.5|1364.8|1363.5|28
1646769530000|2022-03-08 19:58:50|1366.3|1363.8|1366.3|1364|1366.3|1364|1366.3|1363.3|2
1646769540000|2022-03-08 19:59:00|1367|1365.3|1369|1366.8|1370|1367.8|1367|1365.3|56
1646769550000|2022-03-08 19:59:10|1368.8|1367|1369.5|1367.3|1369.8|1367.3|1368.8|1367|21
1646769560000|2022-03-08 19:59:20|1370|1368|1370|1368|1370.3|1368.3|1369.5|1367.3|10
1646769570000|2022-03-08 19:59:30|1369.8|1368.3|1368.8|1366.8|1369.8|1368.3|1368.8|1366.5|10
1646769580000|2022-03-08 19:59:40|1368.5|1367|1368|1366.3|1368.5|1367|1368|1366.3|0
1646769590000|2022-03-08 19:59:50|1368.5|1365.3|1368.8|1366.3|1368.8|1366.5|1367.8|1365.3|3
1646769600000|2022-03-08 20:00:00|1367.5|1366|1370.3|1367.5|1370.3|1367.5|1367.5|1366|5
1646769610000|2022-03-08 20:00:10|1370|1367.8|1370.3|1368|1370.3|1368.8|1369.8|1367.8|2
1646769630000|2022-03-08 20:00:30|1370.5|1368.5|1370.8|1368.5|1370.8|1368.5|1370.5|1368.5|3
1646769640000|2022-03-08 20:00:40|1370.5||1370.5||1370.8||1370.5||0
1646769650000|2022-03-08 20:00:50|1370.8||1370.8||1370.8||1370.8||0
1646769660000|2022-03-08 20:01:00|1370.5|1368.8|1370.5|1368.3|1370.5|1368.8|1370.3|1368.3|1
1646769670000|2022-03-08 20:01:10|1370.8||1370.8||1370.8||1370.8||0
1646769680000|2022-03-08 20:01:20||1368.8||1368.8||1368.8||1368.8|1
1646769700000|2022-03-08 20:01:40|1371|1369.3|1374.3|1371.5|1374.3|1371.5|1371|1369|26
1646769710000|2022-03-08 20:01:50|1374|1371.8|1374.5|1372.5|1374.8|1372.5|1373.5|1371.8|4
1646769720000|2022-03-08 20:02:00|1374|1371.5|1374|1371.5|1374|1371.5|1374|1371.5|2
1646769730000|2022-03-08 20:02:10|1373.8|1371.8|1373.8|1371.5|1373.8|1371.8|1373.8|1371.5|0
1646769760000|2022-03-08 20:02:40|1373.3|1370.8|1373.3|1370.8|1373.3|1370.8|1373.3|1370.8|3
1646769770000|2022-03-08 20:02:50|1373|1371|1373|1370.5|1373|1371|1373|1370.5|0
1646769780000|2022-03-08 20:03:00|1372.8|1371|1372.3|1370.5|1372.8|1371|1372.3|1370.5|1
1646769790000|2022-03-08 20:03:10|1371.8|1369.5|1372|1370|1372|1370|1371.3|1369.5|4
1646769800000|2022-03-08 20:03:20|1371.8|1369.8|1371.8|1370|1372.8|1370.3|1371.8|1369.8|1
1646769810000|2022-03-08 20:03:30|1372|1370.3|1372|1370.3|1372|1370.3|1372|1370|4
1646769820000|2022-03-08 20:03:40||1370.5||1370.5||1370.5||1370.5|0
1646769830000|2022-03-08 20:03:50|1374.3|1371|1373.3|1370.3|1374.3|1371|1373.3|1370.3|18
1646769840000|2022-03-08 20:04:00|1373||1373||1373||1373||0
1646769850000|2022-03-08 20:04:10|1372.3|1370|1371.8|1369.5|1372.3|1370|1371.8|1369.5|4
1646769860000|2022-03-08 20:04:20|1371.5|1369.3|1371.3|1369.3|1371.5|1369.3|1371.3|1368.8|2
1646769870000|2022-03-08 20:04:30|1371|1369|1371|1368.8|1371|1369|1371|1368.5|0
1646769880000|2022-03-08 20:04:40|1370.8|1369|1370.8|1368.5|1370.8|1369|1370.8|1368.5|0
1646769890000|2022-03-08 20:04:50|1370|1368.8|1369.8|1367.3|1370|1368.8|1369.8|1367.3|4
1646769900000|2022-03-08 20:05:00|1369.5|1366.3|1368|1365.5|1369.5|1366.5|1368|1365.5|2
1646769910000|2022-03-08 20:05:10|1367.5|1365.3|1366.5|1364.3|1367.5|1365.3|1366.5|1364.3|1
1646769920000|2022-03-08 20:05:20|1364.5|1361.8|1364.3|1361.8|1364.5|1362|1363.5|1361.8|16
1646769930000|2022-03-08 20:05:30||1362||1361.3||1362||1361|3
1646769940000|2022-03-08 20:05:40|1362.3|1360.3|1362.5|1360.8|1362.5|1360.8|1362.3|1360.3|58
1646769950000|2022-03-08 20:05:50|1362.3|1360.3|1362.3|1360|1362.3|1360.5|1362.3|1359.8|5
1646769960000|2022-03-08 20:06:00|1362|1360.3|1362|1359.3|1362|1360.3|1362|1359.3|1
1646769970000|2022-03-08 20:06:10|1361.5|1359|1361|1358.8|1361.5|1359|1361|1358.8|1
1646769980000|2022-03-08 20:06:20|1358.5|1355.3|1356.3|1353.5|1358.5|1355.3|1355.3|1353.3|31
1646769990000|2022-03-08 20:06:30|1357|1353.8|1356.5|1353.3|1357|1354|1356|1353.3|2
1646770000000|2022-03-08 20:06:40||1353.5||1353.5||1353.5||1353.5|0
1646770010000|2022-03-08 20:06:50|1356|1354|1357.8|1354|1357.8|1354|1356|1354|7
1646770020000|2022-03-08 20:07:00|1357.5||1357.5||1357.5||1357.5||0
1646770030000|2022-03-08 20:07:10|1357.3||1357.3||1357.3||1357.3||0
1646770040000|2022-03-08 20:07:20|1356.8||1356.8||1356.8||1356.8||0
1646770070000|2022-03-08 20:07:50|1355.5|1353.3|1355.5|1353.5|1355.5|1353.5|1355.5|1353.3|3
1646770090000|2022-03-08 20:08:10||1353.3||1353.3||1353.3||1353.3|0
1646770100000|2022-03-08 20:08:20|1355|1353|1355|1353|1355|1353|1355|1353|0
1646770110000|2022-03-08 20:08:30|||||||||1
1646770120000|2022-03-08 20:08:40|1355.5|1353.3|1355.5|1353|1355.5|1353.3|1355.5|1353|12
1646770160000|2022-03-08 20:09:20||1353.3||1353.5||1353.5||1353.3|0
1646770170000|2022-03-08 20:09:30|1355.3|1353|1355.3|1353|1355.3|1353|1355.3|1353|1
1646770200000|2022-03-08 20:10:00|1355|1352.5|1354.5|1352.8|1355|1352.8|1354.3|1352.5|1
1646770210000|2022-03-08 20:10:10|1354.8|1352.5|1354.5|1352.5|1354.8|1352.5|1354.5|1352.5|6
1646770220000|2022-03-08 20:10:20|1354.3||1354.3||1354.5||1354.3||10
1646770230000|2022-03-08 20:10:30|1354|1353|1354.8|1353.3|1354.8|1353.3|1354|1353|20
1646770240000|2022-03-08 20:10:40||1352.8||1353||1353||1352.8|1
1646770260000|2022-03-08 20:11:00|1355.3||1355.3||1355.3||1355.3||2
1646770270000|2022-03-08 20:11:10|||||||||2
1646770280000|2022-03-08 20:11:20|1355.5||1355.5||1355.5||1355.5||11
1646770290000|2022-03-08 20:11:30|1355.3||1355||1355.3||1355||0
1646770300000|2022-03-08 20:11:40|1355.5|1353.5|1355|1353|1355.5|1353.5|1354.3|1352.8|28
1646770310000|2022-03-08 20:11:50|1354.8|1352.8|1355.5|1353.3|1355.5|1353.3|1354.8|1352.8|7
1646770320000|2022-03-08 20:12:00|1355.3|1353.5|1355.5|1353.5|1355.5|1353.5|1355|1353.5|1
1646770330000|2022-03-08 20:12:10||1354||1354||1354||1354|10
1646770340000|2022-03-08 20:12:20|1356.8||1356.3||1356.8||1356||11
1646770350000|2022-03-08 20:12:30|1356|1354.8|1357.8|1356|1357.8|1356|1356|1354.8|0
1646770360000|2022-03-08 20:12:40|1358||1357.8||1358||1357.8||2
1646770370000|2022-03-08 20:12:50|1357.3|1355.5|1356.8|1355|1358|1355.8|1356.8|1354.8|20
1646770380000|2022-03-08 20:13:00|1356.5|1354.8|1354.5|1352.8|1356.5|1354.8|1354.5|1352.8|6
1646770400000|2022-03-08 20:13:20|1354.8||1355.3||1355.5||1354.8||6
1646770420000|2022-03-08 20:13:40|1355.5|1353.3|1355.5|1353.5|1355.5|1353.5|1355.5|1353.3|0
1646770480000|2022-03-08 20:14:40|1357.3|1354|1357.3|1355|1357.3|1355|1357.3|1354|0
1646770540000|2022-03-08 20:15:40|||||||||1
1646770550000|2022-03-08 20:15:50|1357|1354|1357|1354|1357|1354|1357|1354|0
1646770560000|2022-03-08 20:16:00|1356.8||1356.8||1356.8||1356.8||0
1646770570000|2022-03-08 20:16:10|1357.3|1354.3|1359|1356|1359|1356|1357.3|1354.3|3
1646770580000|2022-03-08 20:16:20|1359.5|1356.3|1359.5|1357|1359.5|1357|1359.5|1356.3|0
1646770620000|2022-03-08 20:17:00||1357.3||1357.3||1357.3||1357.3|0
1646770630000|2022-03-08 20:17:10|1359.3||1359.3||1359.3||1359.3||0
1646770640000|2022-03-08 20:17:20||1356.8||1356.8||1356.8||1356.8|1
1646770660000|2022-03-08 20:17:40|1359||1358.8||1359||1358.8||0
1646770670000|2022-03-08 20:17:50|1358.5|1356|1358.5|1356|1358.5|1356|1358.5|1356|3
1646770680000|2022-03-08 20:18:00|1359.5|1356.5|1358.8|1356|1359.5|1356.8|1358.8|1356|1
1646770690000|2022-03-08 20:18:10|1358.3|1355.3|1355.5|1353.3|1358.3|1355.3|1355|1353.3|4
1646770700000|2022-03-08 20:18:20|1355.3|1353.5|1355.3|1353.3|1355.3|1353.5|1355.3|1353.3|1
1646770710000|2022-03-08 20:18:30|||||||||1
1646770730000|2022-03-08 20:18:50|1356||1356.5||1356.5||1356||2
1646770740000|2022-03-08 20:19:00|1357|1353.5|1356.3|1353.5|1357|1353.5|1356.3|1353.5|0
1646770750000|2022-03-08 20:19:10|||||||||1
1646770760000|2022-03-08 20:19:20|1356.8|1354.3|1357|1354.3|1357|1354.3|1356.5|1354.3|2
1646770780000|2022-03-08 20:19:40|1357.5||1356.5||1357.5||1356.5||1
1646770800000|2022-03-08 20:20:00|1356.3|1354|1356.3|1354|1356.5|1354|1356|1354|1
1646770810000|2022-03-08 20:20:10|1356.5||1356.5||1357.3||1356.3||8
1646770830000|2022-03-08 20:20:30|1356.3||1356.5||1356.5||1356.3||0
1646770840000|2022-03-08 20:20:40|1356.3||1356.3||1356.3||1356.3||0
1646770850000|2022-03-08 20:20:50|1356.5||1356.3||1356.5||1356.3||0
1646770860000|2022-03-08 20:21:00|1356.5||1356.3||1356.5||1356.3||0
1646770870000|2022-03-08 20:21:10|1356|1354.3|1356.3|1354|1356.3|1354.3|1356|1354|0
1646770880000|2022-03-08 20:21:20|1355.8||1355.8||1355.8||1355.8||0
1646770890000|2022-03-08 20:21:30|1356.3||1355.8||1356.3||1355.8||0
1646770900000|2022-03-08 20:21:40|||||||||3
1646770910000|2022-03-08 20:21:50|1356.3|1354.3|1355.8|1354.3|1356.3|1354.3|1355.8|1354.3|0
1646770920000|2022-03-08 20:22:00|1356.3|1353.3|1355.5|1353.3|1356.3|1353.3|1355.5|1353.3|13
1646770950000|2022-03-08 20:22:30|1355.3||1355.3||1355.3||1355||8
1646770960000|2022-03-08 20:22:40|1355||1355.3||1355.5||1355||0
1646770970000|2022-03-08 20:22:50|1355.5||1356||1356||1355.3||3
1646770980000|2022-03-08 20:23:00|1356.8|1354|1356.8|1354|1356.8|1354|1356.8|1354|1
1646770990000|2022-03-08 20:23:10|1357.5|1354.5|1357.3|1354.5|1357.5|1354.5|1357.3|1354.5|0
1646771000000|2022-03-08 20:23:20|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|4
1646771010000|2022-03-08 20:23:30|1357.3||1357.5||1357.5||1357.3||0
1646771030000|2022-03-08 20:23:50|1357|1354.5|1357|1354.5|1357|1354.5|1357|1354.5|1
1646771040000|2022-03-08 20:24:00|1356.5||1357.3||1357.3||1356.5||0
1646771090000|2022-03-08 20:24:50|1357||1357||1357||1357||0
1646771110000|2022-03-08 20:25:10||1354||1354||1354||1354|2
1646771120000|2022-03-08 20:25:20|1356.5|1353.5|1355.8|1352.8|1356.5|1353.5|1355.8|1352.8|7
1646771130000|2022-03-08 20:25:30||1352.3||1352||1352.3||1352|3
1646771140000|2022-03-08 20:25:40|1355.5||1355.5||1355.5||1355.5||0
1646771160000|2022-03-08 20:26:00|1355.3||1355.3||1355.3||1355.3||0
1646771170000|2022-03-08 20:26:10|1355.5|1352.5|1355.5|1352.8|1355.5|1352.8|1355.5|1352.5|1
1646771180000|2022-03-08 20:26:20|1356||1355.8||1356||1355.8||5
1646771210000|2022-03-08 20:26:50|1356||1356||1356||1355.8||0
1646771220000|2022-03-08 20:27:00|1355.8|1353.8|1356|1353.8|1356|1353.8|1355.8|1353.8|0
1646771250000|2022-03-08 20:27:30|1356.3||1356.3||1356.3||1356.3||0
1646771280000|2022-03-08 20:28:00|1356.8||1356.8||1356.8||1356.8||0
1646771290000|2022-03-08 20:28:10|1356.5|1354|1356.8|1354.3|1356.8|1354.3|1356.5|1354|0
1646771300000|2022-03-08 20:28:20|1357.5||1357.5||1357.5||1357.5||0
1646771330000|2022-03-08 20:28:50||1355.3||1355.5||1355.5||1355.3|0
1646771340000|2022-03-08 20:29:00|1358.3|1355.8|1358.3|1355.8|1358.3|1355.8|1358.3|1355.8|0
1646771350000|2022-03-08 20:29:10|1359.5|1356|1363.8|1361.5|1363.8|1361.5|1359.5|1356|6
1646771360000|2022-03-08 20:29:20|1364.5|1361.8|1364.5|1362|1364.5|1362|1364.5|1361.8|0
1646771370000|2022-03-08 20:29:30||1362.3||1361.8||1362.3||1361|4
1646771380000|2022-03-08 20:29:40|1364.3|1362|1364|1361.5|1364.3|1362|1364|1361.5|2
1646771390000|2022-03-08 20:29:50||1361.8||1361.8||1361.8||1361.8|0
1646771400000|2022-03-08 20:30:00|1363.8|1361.5|1363.5|1361|1363.8|1361.8|1363.5|1361|2
1646771410000|2022-03-08 20:30:10|1364|1360.5|1363.8|1360.5|1364|1360.5|1363.5|1360.5|1
1646771420000|2022-03-08 20:30:20|1364||1363.5||1364||1363.5||1
1646771430000|2022-03-08 20:30:30|1364.3|1360.8|1364.3|1360.8|1364.3|1360.8|1364.3|1360.8|4
1646771440000|2022-03-08 20:30:40|1364|1363|1366.3|1363.5|1366.3|1363.5|1364|1361.8|26
1646771450000|2022-03-08 20:30:50||1363.3||1363.8||1363.8||1363.3|1
1646771460000|2022-03-08 20:31:00|1366|1364|1366|1363.8|1366|1364|1366|1363.8|9
1646771470000|2022-03-08 20:31:10||1362.8||1362.8||1362.8||1362.8|0
1646771490000|2022-03-08 20:31:30|1365.8|1361.8|1365|1361.8|1365.8|1361.8|1365|1361.8|0
1646771500000|2022-03-08 20:31:40|1364.8|1361.3|1364|1360.5|1364.8|1361.3|1364|1360.5|0
1646771510000|2022-03-08 20:31:50|1363.8||1363.3||1363.8||1363.3||0
1646771520000|2022-03-08 20:32:00|1363|1360|1361|1358.3|1363|1360.3|1361|1358.3|0
1646771540000|2022-03-08 20:32:20|||||||||2
1646771560000|2022-03-08 20:32:40|||||||||2
1646771580000|2022-03-08 20:33:00|1360.8|1357.5|1360.8|1358.8|1360.8|1358.8|1360.8|1357.5|1
1646771590000|2022-03-08 20:33:10|1362|1359.8|1362|1359.5|1362|1359.8|1362|1359.5|5
1646771600000|2022-03-08 20:33:20|1362.8|1359.8|1362.8|1360|1362.8|1360|1362.8|1359.8|0
1646771620000|2022-03-08 20:33:40|1363.3|1360.5|1363.3|1360.5|1363.3|1360.5|1363.3|1360.5|2
1646771630000|2022-03-08 20:33:50|||||||||4
1646771640000|2022-03-08 20:34:00|||||||||3
1646771650000|2022-03-08 20:34:10|||||||||2
1646771670000|2022-03-08 20:34:30|1363||1363||1363||1363||0
1646771680000|2022-03-08 20:34:40|||||||||2
1646771690000|2022-03-08 20:34:50|1363.3|1360.8|1363.3|1360.8|1363.3|1360.8|1363.3|1360.8|3
1646771700000|2022-03-08 20:35:00|1364.3|1361.3|1364|1361.3|1364.3|1361.3|1364|1361.3|3
1646771710000|2022-03-08 20:35:10|1363|1361.5|1362.3|1360|1363|1361.5|1362.3|1360|9
1646771720000|2022-03-08 20:35:20|1362|1360.3|1362|1359|1362|1360.3|1362|1359|6
1646771730000|2022-03-08 20:35:30||1359.8||1360||1360||1359.8|0
1646771740000|2022-03-08 20:35:40|1361.8|1359|1362|1359|1362|1359|1361.8|1359|0
1646771760000|2022-03-08 20:36:00|1360.5|1358.3|1358.8|1356.3|1360.5|1358.5|1358.8|1356.3|3
1646771770000|2022-03-08 20:36:10||1356||1356||1356||1356|0
1646771780000|2022-03-08 20:36:20|1357.3|1355|1357.3|1355|1357.3|1355|1357.3|1355|3
1646771790000|2022-03-08 20:36:30|1357|1354.5|1356.8|1354.5|1357|1354.5|1356.8|1354.5|0
1646771800000|2022-03-08 20:36:40||1354||1354||1354||1354|0
1646771810000|2022-03-08 20:36:50|1356.3||1356.3||1356.3||1356.3||2
1646771820000|2022-03-08 20:37:00|1356|1353.5|1355.5|1352.8|1356|1353.5|1355.5|1352.8|2
1646771830000|2022-03-08 20:37:10||1352.5||1352.5||1352.5||1352.5|8
1646771880000|2022-03-08 20:38:00|1355.3||1355.3||1355.3||1355.3||0
1646771910000|2022-03-08 20:38:30|1354.8|1352.8|1354.5|1352.8|1354.8|1352.8|1354.5|1352.8|5
1646771920000|2022-03-08 20:38:40|1354.3|1352.5|1354.3|1352.5|1354.3|1352.5|1354|1352.5|25
1646771930000|2022-03-08 20:38:50|1354|1352.8|1354.5|1352.8|1354.5|1352.8|1353.8|1352.8|38
1646771940000|2022-03-08 20:39:00|1354.3|1352.5|1354.3|1352.5|1354.3|1352.5|1354.3|1352.5|2
1646771950000|2022-03-08 20:39:10|1354.5||1354.5||1354.5||1354.5||29
1646771960000|2022-03-08 20:39:20|||||||||13
1646771970000|2022-03-08 20:39:30|1354.3||1354.3||1354.3||1354.3||4
1646771980000|2022-03-08 20:39:40|1354.8||1354.3||1354.8||1354.3||11
1646771990000|2022-03-08 20:39:50|1354.5||1354.3||1354.5||1354.3||0
1646772000000|2022-03-08 20:40:00|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|2
1646772010000|2022-03-08 20:40:10|1355.8|1353|1355.5|1353|1355.8|1353|1355.5|1353|1
1646772030000|2022-03-08 20:40:30|1355.8|1353.3|1356.3|1353.8|1356.3|1353.8|1355.5|1353.3|0
1646772040000|2022-03-08 20:40:40|1356.5|1354|1357.8|1355.3|1357.8|1355.3|1356.5|1354|7
1646772070000|2022-03-08 20:41:10|1358||1358||1358||1358||1
1646772080000|2022-03-08 20:41:20|1357.8||1358||1358||1357.8||0
1646772170000|2022-03-08 20:42:50|1357.8||1357.5||1357.8||1357.5||1
1646772180000|2022-03-08 20:43:00|1357.3|1354.5|1355.8|1353|1357.3|1354.5|1355.8|1353|2
1646772190000|2022-03-08 20:43:10|1355.5||1355||1355.5||1355||0
1646772200000|2022-03-08 20:43:20|||||||||1
1646772210000|2022-03-08 20:43:30|1354.8|1352.8|1354.8|1352.8|1354.8|1352.8|1354.8|1352.8|2
1646772230000|2022-03-08 20:43:50|1355||1355.8||1355.8||1355||0
1646772300000|2022-03-08 20:45:00||1353.3||1353.3||1353.3||1353.3|0
1646772310000|2022-03-08 20:45:10|1357.5|1354|1358.8|1356.5|1359|1356.5|1357.5|1354|1
1646772320000|2022-03-08 20:45:20||1356.3||1356.3||1356.3||1356.3|0
1646772330000|2022-03-08 20:45:30||1355.5||1356.5||1356.5||1355.5|0
1646772340000|2022-03-08 20:45:40||1356.3||1356.3||1356.3||1356.3|5
1646772350000|2022-03-08 20:45:50|1359|1356.5|1359|1357.3|1359|1357.3|1359|1356.5|1
1646772360000|2022-03-08 20:46:00||1356.8||1356.5||1356.8||1356.5|6
1646772370000|2022-03-08 20:46:10||1356.3||1356.3||1356.3||1356.3|2
1646772390000|2022-03-08 20:46:30||1356.5||1356.5||1356.5||1356.5|1
1646772400000|2022-03-08 20:46:40|||||||||2
1646772410000|2022-03-08 20:46:50||1356.3||1356.3||1356.3||1355.5|6
1646772420000|2022-03-08 20:47:00|1358.8|1355.5|1358.8|1355.5|1358.8|1355.5|1358.8|1355.5|0
1646772460000|2022-03-08 20:47:40||1354.5||1354.5||1354.5||1354.5|8
1646772480000|2022-03-08 20:48:00|1358.5|1354.3|1358.5|1354.3|1358.5|1354.3|1358.5|1354.3|0
1646772500000|2022-03-08 20:48:20|1358.3||1358||1358.3||1358||0
1646772510000|2022-03-08 20:48:30|1357.8|1353.8|1356.3|1353|1357.8|1353.8|1356.3|1353|1
1646772530000|2022-03-08 20:48:50|1356.5||1356.3||1356.5||1356.3||0
1646772540000|2022-03-08 20:49:00|1355.8||1355.8||1355.8||1355.8||0
1646772550000|2022-03-08 20:49:10|1355.3|1352.8|1355.3|1352.8|1355.3|1352.8|1355.3|1352.8|1
1646772570000|2022-03-08 20:49:30|1354.8|1352.5|1354.3|1352.5|1354.8|1352.5|1354.3|1352.5|61
1646772580000|2022-03-08 20:49:40|1354.8||1354.8||1354.8||1354.8||5
1646772600000|2022-03-08 20:50:00||1352.8||1352.8||1352.8||1352.8|2
1646772620000|2022-03-08 20:50:20|1355.3||1355.3||1355.3||1355.3||1
1646772650000|2022-03-08 20:50:50|1355.5|1353.3|1355.5|1353.3|1355.5|1353.3|1355.5|1353.3|0
1646772660000|2022-03-08 20:51:00|1355.8|1353.8|1355.8|1353.8|1355.8|1353.8|1355.8|1353.8|1
1646772690000|2022-03-08 20:51:30||1353.5||1353.5||1353.5||1353.3|1
1646772750000|2022-03-08 20:52:30|1355.3||1355.3||1355.3||1355.3||0
1646772780000|2022-03-08 20:53:00|1355|1353.3|1355|1353.3|1355|1353.3|1355|1353.3|3
1646772790000|2022-03-08 20:53:10|||||||||1
1646772800000|2022-03-08 20:53:20|1355.3||1355.3||1355.3||1355.3||0
1646772820000|2022-03-08 20:53:40||1353||1353||1353||1353|3
1646772910000|2022-03-08 20:55:10|1354.8|1352.5|1354.8|1352.5|1354.8|1352.5|1354.8|1352.5|2
1646772920000|2022-03-08 20:55:20|1355.3||1355.3||1355.3||1355.3||0
1646772960000|2022-03-08 20:56:00|1354.8||1354.8||1354.8||1354.8||0
1646772990000|2022-03-08 20:56:30|1355||1355.3||1355.3||1355||4
1646773000000|2022-03-08 20:56:40|1357|1352.8|1359.8|1355.5|1360.3|1355.5|1357|1352.8|14
1646773010000|2022-03-08 20:56:50||1355.8||1355.8||1355.8||1355.5|0
1646773020000|2022-03-08 20:57:00||1356||1357.5||1357.5||1356|0
1646773030000|2022-03-08 20:57:10||1356.8||1356.8||1357||1356.8|0
1646773040000|2022-03-08 20:57:20|1359.5|1356|1359.5|1356|1359.5|1356.3|1359.5|1356|5
1646773050000|2022-03-08 20:57:30|1358.8|1355.5|1358.8|1355.5|1358.8|1355.5|1358.8|1355.5|1
1646773060000|2022-03-08 20:57:40|||||||||2
1646773070000|2022-03-08 20:57:50|1358.5|1355.3|1358.5|1355.3|1358.5|1355.3|1358.5|1355.3|1
1646773080000|2022-03-08 20:58:00|1358|1354.5|1358|1354.5|1358|1354.5|1358|1354.5|0
1646773090000|2022-03-08 20:58:10|1357.8|1354.3|1357.3|1354.3|1357.8|1354.3|1357|1354.3|0
1646773100000|2022-03-08 20:58:20|1357|1353.5|1356.3|1353.5|1357.5|1353.5|1356.3|1353.5|1
1646773110000|2022-03-08 20:58:30|1356.8|1353.8|1357|1353.8|1357.5|1353.8|1356.8|1353.5|7
1646773120000|2022-03-08 20:58:40|1357.5|1355|1357.8|1354.8|1357.8|1355|1356.8|1354.8|4
1646773130000|2022-03-08 20:58:50|1357.5|1355.8|1358.5|1356|1358.5|1356|1357.3|1355.8|14
1646773140000|2022-03-08 20:59:00|1358.3|1355.8|1358|1355.8|1358.3|1355.8|1358|1355.8|0
1646773150000|2022-03-08 20:59:10|1357.8|1356|1359.3|1356|1359.3|1356|1357.8|1355.8|9
1646773160000|2022-03-08 20:59:20|1359.8|1356.8|1360.5|1356.5|1360.5|1356.8|1359.8|1356.5|11
1646773170000|2022-03-08 20:59:30|1363||1361||1363||1361||24
1646773180000|2022-03-08 20:59:40|1361.3|1358.3|1362|1358.8|1362|1358.8|1361.3|1358|0
1646773190000|2022-03-08 20:59:50|1363|1358.5|1363.3|1358.5|1363.3|1358.5|1363|1358.5|3
1646773200000|2022-03-08 21:00:00|1363||1363||1363||1363||0
1646773220000|2022-03-08 21:00:20|1362.8||1362.5||1362.8||1362.5||0
1646773230000|2022-03-08 21:00:30|1363|1358|1362.8|1358.5|1363|1358.5|1362.5|1358|1
1646773240000|2022-03-08 21:00:40|1363|1359.3|1362.3|1359.8|1363|1359.8|1362|1359.3|0
1646773250000|2022-03-08 21:00:50|1362||1363||1363||1362||0
1646773260000|2022-03-08 21:01:00|1363.3||1363||1363.3||1363||0
1646773270000|2022-03-08 21:01:10||1360||1360||1360||1360|0
1646773280000|2022-03-08 21:01:20||1360.3||1360.5||1360.5||1360|0
1646773290000|2022-03-08 21:01:30||1360.3||1360.5||1360.5||1360.3|0
1646773300000|2022-03-08 21:01:40||1360.3||1360.3||1360.5||1360.3|0
1646773310000|2022-03-08 21:01:50|1363.5|1360.5|1363.5|1360.5|1363.5|1360.5|1363.5|1360.3|2
1646773320000|2022-03-08 21:02:00|1363.3|1360.3|1363|1360.3|1363.3|1360.5|1363|1360.3|0
1646773330000|2022-03-08 21:02:10|1363.3|1360.5|1363.3|1361|1363.3|1361|1363.3|1360.5|1
1646773340000|2022-03-08 21:02:20|1363.5||1363.5||1363.5||1363.5||1
1646773350000|2022-03-08 21:02:30|1363|1360.5|1363.3|1360.5|1363.5|1360.5|1362.8|1360.5|2
1646773360000|2022-03-08 21:02:40|1363.8||1363.3||1363.8||1363.3||0
1646773370000|2022-03-08 21:02:50|1363||1363.5||1363.8||1362.8||0
1646773380000|2022-03-08 21:03:00||1361||1361||1361||1361|0
1646773390000|2022-03-08 21:03:10||1360.5||1360.5||1360.5||1360.5|0
1646773400000|2022-03-08 21:03:20|1363.3||1363.5||1363.5||1363.3||0
1646773410000|2022-03-08 21:03:30|1363.8|1359.8|1359.3|1356.8|1363.8|1359.8|1358.8|1356.8|10
1646773420000|2022-03-08 21:03:40|1359.5|1357|1359.8|1357|1359.8|1357|1359|1357|0
1646773430000|2022-03-08 21:03:50|1358.5|1356.8|1358.8|1356.8|1359|1356.8|1358.5|1356.8|3
1646773440000|2022-03-08 21:04:00|1359|1356.5|1358.3|1356.5|1359.8|1356.5|1358.3|1356.5|11
1646773450000|2022-03-08 21:04:10|1358.5|1356|1358|1355.5|1358.8|1356|1357.5|1355.5|14
1646773460000|2022-03-08 21:04:20|1357.8||1357.8||1357.8||1357.8||0
1646773470000|2022-03-08 21:04:30|1358.5|1356|1358.3|1356|1358.5|1356|1358.3|1356|3
1646773480000|2022-03-08 21:04:40|1357.5|1356.3|1357.8|1355.5|1357.8|1356.3|1357.3|1355.5|8
1646773490000|2022-03-08 21:04:50|1357.5||1358||1358||1357.5||0
1646773500000|2022-03-08 21:05:00|1357.8||1357.5||1357.8||1357.5||0
1646773520000|2022-03-08 21:05:20|1357.8|1356.3|1358.3|1356.3|1359.5|1356.5|1357.8|1356.3|6
1646773530000|2022-03-08 21:05:30|1358.5|1356.5|1358.3|1356.3|1358.5|1356.5|1358|1356.3|5
1646773540000|2022-03-08 21:05:40|1358.5||1358.8||1358.8||1358.3||0
1646773560000|2022-03-08 21:06:00|1358.5|1357.3|1359|1357.3|1359.3|1357.3|1358.5|1357.3|1
1646773570000|2022-03-08 21:06:10|1358.8|1357.5|1359.5|1358|1359.8|1358|1358.8|1357.5|16
1646773580000|2022-03-08 21:06:20|1359.8|1357.3|1359.3|1357.3|1359.8|1357.3|1359.3|1357.3|14
1646773590000|2022-03-08 21:06:30|1359.8||1359.3||1359.8||1359.3||0
1646773600000|2022-03-08 21:06:40|1359||1359.8||1359.8||1359||1
1646773610000|2022-03-08 21:06:50|1359.5||1359.5||1359.8||1359.5||1
1646773620000|2022-03-08 21:07:00|1359.3||1359.5||1359.5||1359.3||6
1646773630000|2022-03-08 21:07:10|1359.3||1359.3||1359.3||1359.3||0
1646773670000|2022-03-08 21:07:50|1359|1356.3|1358.5|1355.5|1359|1356.3|1358.5|1355.5|8
1646773690000|2022-03-08 21:08:10|1357.8||1357.8||1357.8||1357.8||0
1646773700000|2022-03-08 21:08:20|1357.5|1355|1357.3|1355|1357.5|1355|1357.3|1355|3
1646773710000|2022-03-08 21:08:30|1356.8|1354.5|1356.5|1354.8|1356.8|1354.8|1356.5|1354.5|3
1646773720000|2022-03-08 21:08:40|1357|1355|1358|1355|1358|1355|1356.8|1355|3
1646773730000|2022-03-08 21:08:50||1355.3||1355.3||1355.3||1355.3|0
1646773740000|2022-03-08 21:09:00|1358.5|1355.5|1358.3|1355.5|1358.5|1355.5|1358.3|1355.5|0
1646773750000|2022-03-08 21:09:10|1358.5|1355.3|1358.3|1355.3|1358.5|1355.3|1358|1355.3|0
1646773780000|2022-03-08 21:09:40|1357.5|1355.5|1357.5|1355.3|1357.5|1355.5|1357.5|1355.3|13
1646773790000|2022-03-08 21:09:50||1355||1355||1355||1355|0
1646773820000|2022-03-08 21:10:20||1354.5||1354.5||1354.5||1354.5|0
1646773830000|2022-03-08 21:10:30|1357.3||1356.5||1357.3||1356.5||0
1646773860000|2022-03-08 21:11:00|1357|1355|1357.5|1355.3|1357.5|1355.3|1357|1355|3
1646773870000|2022-03-08 21:11:10|1358|1355.5|1358|1355.5|1358.3|1355.5|1358|1355.5|1
1646773880000|2022-03-08 21:11:20|1358.3|1355.8|1358.3|1355.8|1358.3|1355.8|1358.3|1355.8|0
1646773920000|2022-03-08 21:12:00|1358||1358||1358||1358||0
1646773930000|2022-03-08 21:12:10|1357.5||1357.5||1357.5||1357.5||0
1646773940000|2022-03-08 21:12:20|1357.3|1355.3|1357.3|1355.3|1357.3|1355.3|1357.3|1355.3|2
1646773950000|2022-03-08 21:12:30|1357|1354.5|1357|1354.5|1357|1354.5|1357|1354.5|1
1646773960000|2022-03-08 21:12:40|1356.8||1356.8||1356.8||1356.8||0
1646773980000|2022-03-08 21:13:00|1356.5||1356.5||1356.5||1356.5||0
1646773990000|2022-03-08 21:13:10|1357.3|1355.3|1356.5|1354|1357.8|1355.5|1356.5|1354|60
1646774000000|2022-03-08 21:13:20|1357.5||1357.5||1357.5||1357.3||0
1646774010000|2022-03-08 21:13:30|1357.3||1357.5||1357.5||1357.3||0
1646774020000|2022-03-08 21:13:40||1354.3||1354.3||1354.5||1354.3|0
1646774080000|2022-03-08 21:14:40|1357.3|1354|1357.5|1354|1357.5|1354.3|1357.3|1354|0
1646774090000|2022-03-08 21:14:50|1357.8|1354.3|1358|1354.3|1358|1354.3|1357.5|1354.3|13
1646774100000|2022-03-08 21:15:00||1354.5||1354.3||1354.5||1354.3|0
1646774120000|2022-03-08 21:15:20|1357.8||1357.8||1357.8||1357.8||0
1646774130000|2022-03-08 21:15:30|1358||1358||1358||1358||0
1646774160000|2022-03-08 21:16:00|1358.3||1358.3||1358.3||1358.3||0
1646774170000|2022-03-08 21:16:10|1358|1354|1358.3|1354.3|1358.3|1354.3|1358|1354|0
1646774180000|2022-03-08 21:16:20||1354||1354.3||1354.3||1354|0
1646774190000|2022-03-08 21:16:30|1358||1358.3||1358.3||1358||0
1646774200000|2022-03-08 21:16:40||1354||1354.3||1354.3||1354|0
1646774210000|2022-03-08 21:16:50|1358||1358||1358||1358||0
1646774220000|2022-03-08 21:17:00|1358.3||1358||1358.3||1358||0
1646774230000|2022-03-08 21:17:10||1354||1354||1354||1354|0
1646774240000|2022-03-08 21:17:20|1357.8|1354.3|1357.8|1354.3|1357.8|1354.3|1357.8|1354.3|0
1646774250000|2022-03-08 21:17:30|1357.5||1357.5||1357.5||1357.5||0
1646774260000|2022-03-08 21:17:40|1357.3||1357.3||1357.5||1357.3||0
1646774270000|2022-03-08 21:17:50|1357.5||1357.3||1357.5||1357.3||0
1646774280000|2022-03-08 21:18:00|1357|1354.5|1357|1354.5|1357|1354.5|1356.8|1354.5|0
1646774290000|2022-03-08 21:18:10|1356.8|1354.3|1356.8|1354.5|1356.8|1354.5|1356.8|1354.3|0
1646774300000|2022-03-08 21:18:20|1357|1354|1356.8|1354.3|1357|1354.3|1356.8|1354|0
1646774340000|2022-03-08 21:19:00|1356.5|1354|1356.5|1354.3|1356.5|1354.3|1356.5|1354|0
1646774350000|2022-03-08 21:19:10||1354.5||1354.3||1354.5||1354.3|0
1646774400000|2022-03-08 21:20:00|1357||1356.8||1357||1356.8||0
1646774410000|2022-03-08 21:20:10||1354||1354||1354||1354|0
1646774430000|2022-03-08 21:20:30|1356.5|1354.3|1356.8|1354.3|1356.8|1354.3|1356.5|1354|0
1646774450000|2022-03-08 21:20:50||1354||1354.3||1354.3||1354|0
1646774460000|2022-03-08 21:21:00|1356.5|1354|1356.5|1354|1356.5|1354|1356.5|1354|0
1646774480000|2022-03-08 21:21:20|1356.3||1356.5||1356.5||1356.3||0
1646774520000|2022-03-08 21:22:00|1357||1356.8||1357||1356.8||0
1646774580000|2022-03-08 21:23:00|1358.3|1354.3|1357.8|1354.3|1358.3|1354.8|1357.8|1354.3|0
1646774590000|2022-03-08 21:23:10||1354.8||1354.8||1354.8||1354.8|0
1646774600000|2022-03-08 21:23:20||1355||1355.3||1355.3||1355|0
1646774610000|2022-03-08 21:23:30||1355||1354.8||1355.3||1354.3|1
1646774620000|2022-03-08 21:23:40||1354||1354.3||1354.3||1354|0
1646774630000|2022-03-08 21:23:50||1354||1354.3||1354.3||1354|0
1646774640000|2022-03-08 21:24:00|1357.5|1354|1357.5|1354|1357.5|1354|1357.5|1354|0
1646774660000|2022-03-08 21:24:20||1354.3||1354.3||1354.3||1354|0
1646774670000|2022-03-08 21:24:30||1354.5||1354.5||1355||1354.3|0
1646774680000|2022-03-08 21:24:40||1354.8||1354.8||1354.8||1354.8|0
1646774700000|2022-03-08 21:25:00|1357.8|1355|1357.5|1354.8|1357.8|1355|1357.5|1354.8|0
1646774710000|2022-03-08 21:25:10|1357.3||1357.3||1357.3||1357.3||0
1646774720000|2022-03-08 21:25:20|1357.5|1355.3|1357.3|1354.8|1357.5|1355.3|1357|1354.8|1
1646774730000|2022-03-08 21:25:30||1355||1355.3||1355.3||1355|0
1646774740000|2022-03-08 21:25:40||1355||1355||1355||1355|0
1646774750000|2022-03-08 21:25:50|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|0
1646774760000|2022-03-08 21:26:00|1358.5|1355|1358.3|1354.5|1358.5|1355|1358.3|1354.3|6
1646774770000|2022-03-08 21:26:10||1355||1355||1355||1355|0
1646774790000|2022-03-08 21:26:30||1354.8||1355||1355||1354.8|0
1646774800000|2022-03-08 21:26:40||1354.8||1354.8||1354.8||1354.8|0
1646774820000|2022-03-08 21:27:00|1359|1355|1358.8|1354.8|1359|1355|1358.8|1354.8|0
1646774830000|2022-03-08 21:27:10|1358.5|1354.5|1358.5|1354.8|1358.5|1354.8|1358.5|1354.5|0
1646774840000|2022-03-08 21:27:20|1358.8||1358.8||1358.8||1358.8||0
1646774850000|2022-03-08 21:27:30||1355||1354.8||1355||1354.8|0
1646774860000|2022-03-08 21:27:40||1355||1354.8||1355||1354.8|0
1646774870000|2022-03-08 21:27:50||1355||1355||1355||1355|0
1646774880000|2022-03-08 21:28:00|1358.5||1358.5||1358.5||1358.5||0
1646774900000|2022-03-08 21:28:20|1359|1355.3|1359|1355.5|1359|1355.5|1359|1355.3|2
1646774910000|2022-03-08 21:28:30|1361.3|1355.3|1359.5|1355.3|1361.3|1355.5|1359.3|1355.3|1
1646774920000|2022-03-08 21:28:40|1359.3|1355.5|1359.3|1355.5|1359.3|1355.5|1359.3|1355.5|0
1646774930000|2022-03-08 21:28:50|1361.3|1355.3|1359.5|1354.8|1361.3|1355.3|1359.5|1354.8|0
1646774940000|2022-03-08 21:29:00|1361.3|1355|1359.3|1354.8|1361.3|1355|1359.3|1354.8|1
1646774950000|2022-03-08 21:29:10|1358.8||1358.8||1358.8||1358.8||0
1646774960000|2022-03-08 21:29:20|1358.5|1355|1359.3|1355|1359.3|1355|1358.5|1355|0
1646774970000|2022-03-08 21:29:30|1359.5|1352.8|1359.3|1352.8|1359.8|1352.8|1359.3|1352.8|0
1646774980000|2022-03-08 21:29:40|1359.5||1358.8||1363||1358.8||0
1646774990000|2022-03-08 21:29:50|1359.8||1360||1364.3||1359.8||0
1646775000000|2022-03-08 21:30:00|1359.3||1359.3||1359.3||1359.3||0
1646775010000|2022-03-08 21:30:10|1359||1358||1359||1358||0
1646775020000|2022-03-08 21:30:20|1358.3|1353|1358.3|1353|1358.3|1353|1358.3|1353|0
1646775030000|2022-03-08 21:30:30|1357.8|1352.8|1358|1352.8|1358|1353|1357.8|1352.8|0
1646775040000|2022-03-08 21:30:40|1358.5||1358.5||1358.5||1358||0
1646775060000|2022-03-08 21:31:00|1358.3||1358.3||1358.3||1358.3||0
1646775100000|2022-03-08 21:31:40|1357.8||1357.8||1357.8||1357.8||0
1646775110000|2022-03-08 21:31:50|1358||1358||1358||1358||0
1646775120000|2022-03-08 21:32:00|1357.8||1357.8||1357.8||1357.8||0
1646775160000|2022-03-08 21:32:40|1357.3|1353.3|1357.8|1353.3|1357.8|1353.3|1357|1353.3|0
1646775180000|2022-03-08 21:33:00|1360|1353.5|1359.5|1353.5|1360|1353.5|1359.5|1353.5|0
1646775190000|2022-03-08 21:33:10|1359.8|1353.3|1359.5|1353.3|1359.8|1353.5|1359.5|1353.3|0
1646775200000|2022-03-08 21:33:20|1359.8|1353.8|1359.5|1354|1359.8|1354|1359.5|1353.5|3
1646775210000|2022-03-08 21:33:30|1359.8|1353.8|1359|1354.8|1359.8|1354.8|1359|1353.5|1
1646775220000|2022-03-08 21:33:40|1359.3|1354.3|1361.8|1354.3|1361.8|1354.5|1359.3|1353.5|8
1646775230000|2022-03-08 21:33:50|1362|1355.8|1361.8|1355.8|1362|1355.8|1361.8|1355.8|0
1646775240000|2022-03-08 21:34:00|1362|1354|1362|1355.8|1362|1355.8|1362|1354|0
1646775250000|2022-03-08 21:34:10|1363.5||1361.8||1363.5||1361.8||0
1646775270000|2022-03-08 21:34:30|1361.5|1354.3|1361.8|1355.8|1362|1355.8|1361.5|1354.3|0
1646775290000|2022-03-08 21:34:50|1361.5|1357.8|1361.8|1357.8|1361.8|1357.8|1361.5|1355.3|0
1646775300000|2022-03-08 21:35:00|1362|1358.3|1364.5|1358.5|1364.5|1359.8|1362|1357.8|1
1646775320000|2022-03-08 21:35:20|1364.3|1357.8|1364.3|1357.8|1364.5|1359.5|1364.3|1357.8|0
1646775330000|2022-03-08 21:35:30|1364|1359.3|1364|1359.3|1364|1359.3|1364|1359.3|0
1646775350000|2022-03-08 21:35:50|1364.8||1363.8||1364.8||1363.8||0
1646775360000|2022-03-08 21:36:00|1363.5|1358.8|1363.5|1358.8|1363.5|1358.8|1363.5|1358.8|0
1646775370000|2022-03-08 21:36:10||1358.5||1358.5||1358.5||1358.5|0
1646775390000|2022-03-08 21:36:30|1363.3|1358.8|1363.5|1358.8|1363.5|1358.8|1363.3|1358.8|0
1646775400000|2022-03-08 21:36:40|1363.3|1358.5|1363.3|1358.5|1363.3|1358.5|1363.3|1358.5|0
1646775410000|2022-03-08 21:36:50|1363.5|1359.5|1363.5|1359.5|1363.5|1359.5|1363.5|1359|2
1646775420000|2022-03-08 21:37:00|1364.3|1359|1364|1359.5|1364.3|1359.5|1364|1359|0
1646775430000|2022-03-08 21:37:10||1358.8||1359.8||1359.8||1358.8|0
1646775440000|2022-03-08 21:37:20|1364.3|1358.8|1365.5|1359.8|1365.8|1359.8|1364.3|1358.8|4
1646775490000|2022-03-08 21:38:10|1369.8|1362.3|1366.3|1362.8|1369.8|1363.3|1366.3|1361|5
1646775500000|2022-03-08 21:38:20|1369.8||1366.3||1369.8||1366.3||2
1646775510000|2022-03-08 21:38:30|||||||||1
1646775530000|2022-03-08 21:38:50||1361||1362.8||1362.8||1361|2
1646775540000|2022-03-08 21:39:00|1366|1360.3|1366|1360.5|1366.3|1360.5|1366|1360.3|13
1646775570000|2022-03-08 21:39:30||1360.3||1360.3||1360.3||1360.3|0
1646775580000|2022-03-08 21:39:40|1365.8||1364.5||1365.8||1364.5||0
1646775590000|2022-03-08 21:39:50|1365.5||1365.8||1365.8||1365.5||0
1646775600000|2022-03-08 21:40:00|1365.5||1365.3||1365.5||1365.3||0
1646775660000|2022-03-08 21:41:00|1365.5|1361|1365.3|1361|1365.5|1361|1365.3|1361|0
1646775690000|2022-03-08 21:41:30||1357.3||1360.3||1364||1357.3|9
1646775700000|2022-03-08 21:41:40|1366.3|1363.5|1369.5|1363.8|1369.5|1363.8|1366.3|1358.3|5
1646775710000|2022-03-08 21:41:50||1365.3||1365.3||1365.3||1365.3|0
1646775720000|2022-03-08 21:42:00|1369.3||1369||1369.3||1369||0
1646775730000|2022-03-08 21:42:10|1369.3||1369||1369.3||1369||8
1646775740000|2022-03-08 21:42:20|1369.8|1366.3|1370.3|1366|1370.3|1366.3|1369.8|1364.3|31
1646775750000|2022-03-08 21:42:30|1371.5|1366.8|1371.5|1368.3|1371.5|1368.3|1371.5|1364.5|0
1646775760000|2022-03-08 21:42:40|1372|1368.5|1373.3|1368.8|1373.3|1369.3|1371.3|1364.5|6
1646775770000|2022-03-08 21:42:50|1373|1370.3|1375|1370.3|1375|1370.3|1373|1368.3|18
1646775780000|2022-03-08 21:43:00|1375.3||1375.5||1375.5||1375||0
1646775790000|2022-03-08 21:43:10|1372.8|1370|1373.8|1369.5|1373.8|1372.3|1372.8|1367.5|10
1646775800000|2022-03-08 21:43:20|1375.5|1368.3|1375.5|1372.3|1375.5|1372.3|1375.5|1368.3|15
1646775810000|2022-03-08 21:43:30||1369||1371.3||1372||1369|7
1646775820000|2022-03-08 21:43:40||1370.5||1371.8||1371.8||1370.5|0
1646775830000|2022-03-08 21:43:50||1371.5||1371.5||1371.5||1371.5|1
1646775840000|2022-03-08 21:44:00|||||||||30
1646775850000|2022-03-08 21:44:10||1371||1372.3||1372.3||1371|12
1646775890000|2022-03-08 21:44:50||1367||1372.3||1372.3||1367|0
1646775900000|2022-03-08 21:45:00||1367.3||1372.3||1372.3||1367.3|0
1646775910000|2022-03-08 21:45:10||1367.5||1372.3||1372.3||1367.5|0
1646775930000|2022-03-08 21:45:30||1368.8||1372.3||1372.3||1368.8|0
1646775940000|2022-03-08 21:45:40||1358.8||1372.3||1372.3||1358.8|0
1646775950000|2022-03-08 21:45:50||1363.3||1372.3||1372.3||1363.3|0
1646775960000|2022-03-08 21:46:00||1369.8||1369.3||1369.8||1362.3|1
1646775970000|2022-03-08 21:46:10||1370.3||1370.5||1370.5||1370.3|0
1646775990000|2022-03-08 21:46:30||1369.8||1370.5||1370.5||1369.8|0
1646776010000|2022-03-08 21:46:50||1371.3||1371.5||1371.5||1371.3|3
1646776030000|2022-03-08 21:47:10|||||||||2
1646776060000|2022-03-08 21:47:40||1373.3||1373.3||1373.3||1373.3|0
1646776070000|2022-03-08 21:47:50|1375.3||1375.3||1375.3||1375.3||0
1646776080000|2022-03-08 21:48:00|1375.5|1373|1375.5|1373.3|1375.5|1373.3|1375.5|1373|1
1646776090000|2022-03-08 21:48:10||1373||1373||1373||1373|0
1646776100000|2022-03-08 21:48:20||1373.3||1373.3||1373.3||1373.3|3
1646776110000|2022-03-08 21:48:30||1373.5||1373.5||1373.5||1373.5|0
1646776120000|2022-03-08 21:48:40||1373.8||1373.8||1373.8||1373.8|7
1646776160000|2022-03-08 21:49:20||1374||1374||1374||1374|0
1646776170000|2022-03-08 21:49:30|1377.5|1374.3|1377.5|1374.3|1377.5|1374.3|1377.5|1374.3|1
1646776200000|2022-03-08 21:50:00|1377.3|1374|1377.3|1373.3|1377.3|1374|1377.3|1373.3|1
1646776210000|2022-03-08 21:50:10||1373.5||1373.5||1373.5||1373.5|0
1646776220000|2022-03-08 21:50:20|1377||1377||1377||1377||0
1646776230000|2022-03-08 21:50:30|1377.3||1377||1377.3||1377||0
1646776250000|2022-03-08 21:50:50|1377.3||1377||1377.3||1377||0
1646776260000|2022-03-08 21:51:00|1377.3||1376.8||1377.3||1376.5||0
1646776270000|2022-03-08 21:51:10|1373.5|1371.3|1373.5|1371.3|1373.5|1371.3|1373.5|1371.3|2
1646776280000|2022-03-08 21:51:20|||||||||2
1646776300000|2022-03-08 21:51:40||1371.8||1371.5||1371.8||1371.5|1
1646776310000|2022-03-08 21:51:50||1371.3||1371.3||1371.3||1371.3|3
1646776320000|2022-03-08 21:52:00|1373.3|1369|1373.5|1369.8|1373.5|1369.8|1373.3|1369|1
1646776330000|2022-03-08 21:52:10||1369||1370.3||1370.3||1368.5|2
1646776340000|2022-03-08 21:52:20||1368.8||1370.3||1370.3||1368.8|0
1646776360000|2022-03-08 21:52:40|||||||||1
1646776370000|2022-03-08 21:52:50||1364.5||1370.3||1370.3||1364.5|0
1646776380000|2022-03-08 21:53:00||1371.5||1369.5||1371.8||1368|52
1646776390000|2022-03-08 21:53:10|1371.5|1368.8|1375.8|1369|1376.5|1369|1371.5|1368.8|31
1646776400000|2022-03-08 21:53:20||1370.5||1369||1370.5||1366.8|0
1646776430000|2022-03-08 21:53:50|1376.3|1368.8|1375.3|1368.8|1376.3|1369|1375.3|1368.5|0
1646776440000|2022-03-08 21:54:00|1375|1368.5|1374.8|1368.8|1375|1368.8|1374.8|1368.5|0
1646776460000|2022-03-08 21:54:20|1371.5|1368.3|1374.8|1368.5|1374.8|1368.5|1371.5|1368.3|0
1646776490000|2022-03-08 21:54:50|1375|1368.3|1374.8|1368.3|1375|1368.3|1374.8|1368.3|0
1646776500000|2022-03-08 21:55:00|1374.5||1374.3||1374.5||1374.3||0
1646776510000|2022-03-08 21:55:10|1374.5|1369.3|1374.3|1369.3|1374.5|1369.3|1374.3|1369.3|1
1646776520000|2022-03-08 21:55:20|1374.5||1374.3||1374.5||1374.3||0
1646776540000|2022-03-08 21:55:40|1374.5||1374.3||1374.5||1374.3||0
1646776550000|2022-03-08 21:55:50|1374.5|1367|1374.5|1368.3|1374.5|1368.5|1374.5|1367|0
1646776560000|2022-03-08 21:56:00|1375.5|1369.5|1375.3|1368.5|1375.5|1370|1375.3|1368.5|0
1646776570000|2022-03-08 21:56:10|1374.5|1368.8|1374.5|1369|1374.5|1369|1374.5|1368.8|0
1646776600000|2022-03-08 21:56:40|1374.3|1369.3|1374.5|1369.3|1375|1369.3|1374.3|1369.3|0
1646776610000|2022-03-08 21:56:50|1374.8|1369|1374.8|1369.3|1374.8|1369.3|1374.8|1369|0
1646776620000|2022-03-08 21:57:00|1374.5|1369|1373.5|1369.5|1374.5|1369.5|1373.5|1369|0
1646776630000|2022-03-08 21:57:10||1368.8||1369||1369||1368.8|0
1646776640000|2022-03-08 21:57:20|1374.3|1369.3|1374.3|1369|1374.3|1370|1374.3|1368.8|1
1646776650000|2022-03-08 21:57:30||1368.3||1368.3||1368.3||1368.3|0
1646776660000|2022-03-08 21:57:40||1368.5||1368.5||1368.5||1368.3|0
1646776670000|2022-03-08 21:57:50||1368.3||1368.5||1368.5||1368.3|0
1646776680000|2022-03-08 21:58:00||1369.3||1369.3||1369.3||1369.3|0
1646776710000|2022-03-08 21:58:30|1374||1373.8||1374||1373.8||0
1646776730000|2022-03-08 21:58:50|1374.5|1372.8|1376.8|1372.8|1377|1372.8|1374.5|1372.8|1
1646776740000|2022-03-08 21:59:00||1370.8||1370.8||1370.8||1370.8|2
1646776750000|2022-03-08 21:59:10||1369||1370.5||1370.5||1369|0
1646776760000|2022-03-08 21:59:20|1374.5|1368.5|1376.8|1368.5|1376.8|1368.5|1374.5|1368.5|0
1646776770000|2022-03-08 21:59:30|1377.5|1368.8|1377.5|1369|1377.5|1369|1377.5|1368.8|0
1646776780000|2022-03-08 21:59:40||1368.5||1367.5||1368.5||1367.5|4
1646776790000|2022-03-08 21:59:50||1367.3||1367.3||1367.3||1367.3|0
1646776810000|2022-03-08 22:00:10||1368.3||1368.3||1368.3||1368.3|0
1646776930000|2022-03-08 22:02:10|||||||||1
1646777360000|2022-03-08 22:09:20|1374||1374.5||1377.5||1373.5||0
1646777370000|2022-03-08 22:09:30|1374.3||1374.3||1374.5||1373.8||0
1646777380000|2022-03-08 22:09:40|1374.5||1377.5||1377.5||1373.8||0
1646777390000|2022-03-08 22:09:50|1377.3||1377.3||1377.3||1377.3||0
1646777400000|2022-03-08 22:10:00|1377.5|1357|1377|1357|1377.5|1357|1377|1357|0
1646777410000|2022-03-08 22:10:10||1356.5||1356.5||1356.5||1356.5|0
1646777420000|2022-03-08 22:10:20|1376.5||1376.5||1376.5||1376.5||0
1646777430000|2022-03-08 22:10:30|1377||1377||1377||1377||0
1646777450000|2022-03-08 22:10:50||1356.8||1356.8||1356.8||1356.8|0
1646777460000|2022-03-08 22:11:00||1357||1357||1357||1357|0
1646777490000|2022-03-08 22:11:30|1361.8|1356.3|1377|1354.8|1377|1356.3|1359.5|1354.8|0
1646777540000|2022-03-08 22:12:20|||||||||1
1646777550000|2022-03-08 22:12:30|1360|1358|1377|1354.8|1377|1358|1360|1354.8|0
1646777560000|2022-03-08 22:12:40|1360|1355.5|1377|1355.8|1377|1358|1360|1354.8|0
1646777570000|2022-03-08 22:12:50||1356.5||1356.5||1356.5||1356.5|0
1646777580000|2022-03-08 22:13:00||1357.5||1357.5||1357.5||1357.5|0
1646777890000|2022-03-08 22:18:10||1358.3||1358.3||1358.3||1358.3|0
1646777900000|2022-03-08 22:18:20|1377.5|1358.5|1377.5|1358.5|1377.5|1358.5|1377.5|1358.5|0
1646777910000|2022-03-08 22:18:30||1358.8||1358.5||1358.8||1358.5|0
1646777920000|2022-03-08 22:18:40||1359.5||1359.5||1359.5||1358.5|0
1646777930000|2022-03-08 22:18:50||1358.5||1356.8||1358.5||1356.8|0
1646777950000|2022-03-08 22:19:10||1357.3||1356.8||1357.3||1356.8|0
1646778030000|2022-03-08 22:20:30||1355.8||1355.8||1355.8||1355.8|10
1646778120000|2022-03-08 22:22:00|1377||1377||1377||1377||0
1646778220000|2022-03-08 22:23:40||1354.5||1352.3||1354.5||1352.3|1
1646778400000|2022-03-08 22:26:40|1377.5||1377.5||1377.5||1377.5||0
1646778580000|2022-03-08 22:29:40||1352.8||1352.8||1352.8||1352.8|0
1646779070000|2022-03-08 22:37:50||1357.3||1357.3||1357.3||1357.3|0
1646779080000|2022-03-08 22:38:00||1358.5||1358.5||1358.5||1358.5|0
1646779230000|2022-03-08 22:40:30||1359.3||1359.3||1359.3||1359.3|0
1646779240000|2022-03-08 22:40:40||1359.8||1359.8||1359.8||1359.8|0
1646779250000|2022-03-08 22:40:50||1359.5||1358.5||1359.5||1358.5|0
1646779610000|2022-03-08 22:46:50||1359.3||1359.3||1359.3||1359.3|0
1646779760000|2022-03-08 22:49:20|1369.5||1369.5||1369.5||1369.5||0
1646779780000|2022-03-08 22:49:40||1359.5||1359.5||1359.8||1359.5|0
1646779800000|2022-03-08 22:50:00|1369.3||1369.3||1369.3||1369.3||0
1646779920000|2022-03-08 22:52:00||1359.8||1359.8||1359.8||1359.8|0
1646779930000|2022-03-08 22:52:10|1369|1359.3|1369|1359.3|1369|1359.3|1369|1359.3|0
1646780140000|2022-03-08 22:55:40||1359.8||1359.8||1359.8||1359.8|0
1646780150000|2022-03-08 22:55:50||1360.5||1359.3||1360.5||1359.3|0
1646780180000|2022-03-08 22:56:20||1359.8||1359.8||1359.8||1359.8|0
1646780240000|2022-03-08 22:57:20||1360.8||1360.8||1360.8||1360.8|0
1646780260000|2022-03-08 22:57:40||1361.8||1361.8||1361.8||1361.8|0
1646780270000|2022-03-08 22:57:50||1353||1359.8||1359.8||1353|0
1646780380000|2022-03-08 22:59:40||1360||1359.8||1360||1359.8|0
1646780390000|2022-03-08 22:59:50||1358.3||1358.3||1358.3||1358.3|1
1646791200000|2022-03-09 02:00:00|1401.5|1399.5|1401.5|1399.8|1401.8|1399.8|1401.5|1399.5|8
1646791210000|2022-03-09 02:00:10|1401.3|1400.3|1401.5|1399.8|1401.8|1400.3|1401.3|1399.8|11
1646791220000|2022-03-09 02:00:20|||||||||3
1646791230000|2022-03-09 02:00:30|1401.3||1401.3||1401.3||1401.3||0
1646791240000|2022-03-09 02:00:40|1401|1399.3|1401|1399.8|1401|1399.8|1401|1399.3|2
1646791250000|2022-03-09 02:00:50|1401.5||1401.5||1401.5||1401.5||1
1646791260000|2022-03-09 02:01:00|1401.3||1401.5||1401.5||1401.3||3
1646791280000|2022-03-09 02:01:20|1401.8||1402||1402||1401.8||1
1646791300000|2022-03-09 02:01:40||1400.3||1400.3||1400.3||1400.3|0
1646791310000|2022-03-09 02:01:50|1402.3|1400.8|1403.5|1401.5|1403.5|1401.5|1402.3|1400.5|15
1646791320000|2022-03-09 02:02:00|1403.3||1403.5||1403.5||1403||0
1646791340000|2022-03-09 02:02:20|||||||||1
1646791350000|2022-03-09 02:02:30|1403.3||1403.3||1403.5||1403.3||0
1646791360000|2022-03-09 02:02:40|1403.5|1401.3|1403|1401.3|1403.5|1401.3|1403|1401.3|3
1646791370000|2022-03-09 02:02:50|1402.8|1401|1402.3|1400.8|1402.8|1401|1402.3|1400.5|2
1646791380000|2022-03-09 02:03:00|1401.5|1399.8|1401.5|1399.8|1401.5|1399.8|1401.5|1399.8|6
1646791400000|2022-03-09 02:03:20|1401.3|1399.5|1401.3|1399.8|1401.3|1399.8|1400.8|1399.3|10
1646791410000|2022-03-09 02:03:30||1399.5||1399.8||1399.8||1399.5|0
1646791420000|2022-03-09 02:03:40||1399.5||1399.8||1399.8||1399.5|0
1646791430000|2022-03-09 02:03:50|1401|1399.5|1400.5|1399.3|1401|1399.5|1400.5|1399|21
1646791440000|2022-03-09 02:04:00|1400.3|1399|1400.3|1398.8|1400.5|1399|1400.3|1398.5|9
1646791450000|2022-03-09 02:04:10||1398.5||1398.8||1398.8||1398.5|0
1646791460000|2022-03-09 02:04:20||1398.5||1398.5||1398.8||1398.5|0
1646791480000|2022-03-09 02:04:40|1400.5|1398.8|1400.5|1398.8|1400.5|1398.8|1400.5|1398.8|1
1646791510000|2022-03-09 02:05:10|||||||||5
1646791530000|2022-03-09 02:05:30||1399||1399.3||1399.3||1399|35
1646791540000|2022-03-09 02:05:40|1401.3||1401.3||1401.3||1401.3||9
1646791550000|2022-03-09 02:05:50|1401.8||1401.8||1401.8||1401.8||0
1646791560000|2022-03-09 02:06:00|1401.5||1401.5||1401.5||1401.5||0
1646791650000|2022-03-09 02:07:30|1401.3|1399|1400.8|1399.3|1401.3|1399.3|1400.3|1399|4
1646791700000|2022-03-09 02:08:20|1400.5|1399|1400.8|1399.3|1401|1399.3|1400.5|1399|1
1646791710000|2022-03-09 02:08:30||1399||1399.3||1399.3||1399|0
1646791720000|2022-03-09 02:08:40|1400.5|1399|1401.5|1399.8|1401.5|1399.8|1400.5|1399|3
1646791740000|2022-03-09 02:09:00|1402|1400.3|1402|1400.5|1402.3|1400.8|1402|1400.3|6
1646791750000|2022-03-09 02:09:10||1400.8||1400.8||1400.8||1400.8|0
1646791760000|2022-03-09 02:09:20|1402.3|1401|1402.5|1401.3|1402.8|1401.3|1402.3|1401|2
1646791770000|2022-03-09 02:09:30|1402.8|1401.5|1402.5|1401.3|1402.8|1401.5|1402.5|1401.3|1
1646791780000|2022-03-09 02:09:40|1402.3|1401|1403|1401.3|1403|1401.3|1402.3|1400.5|3
1646791790000|2022-03-09 02:09:50|1402.8|1401|1402.8|1401|1402.8|1401|1402.8|1401|0
1646791800000|2022-03-09 02:10:00|1403|1401.5|1402.8|1401|1403|1401.5|1402.5|1401|5
1646791810000|2022-03-09 02:10:10|1402.5|1400.8|1403|1401.8|1403|1401.8|1402.5|1400.8|38
1646791820000|2022-03-09 02:10:20|1403.3||1403||1403.3||1403||27
1646791830000|2022-03-09 02:10:30|1402.8|1401.3|1402.8|1401.3|1402.8|1401.3|1402.8|1401|11
1646791860000|2022-03-09 02:11:00|1403|1401.5|1403.8|1402|1403.8|1402|1403|1401.5|4
1646791870000|2022-03-09 02:11:10|1403.5||1403.5||1403.5||1403.5||0
1646791880000|2022-03-09 02:11:20|1403.8||1403.8||1403.8||1403.8||0
1646791900000|2022-03-09 02:11:40|1404|1402.5|1404.3|1402.5|1404.3|1402.5|1404|1402.5|2
1646791910000|2022-03-09 02:11:50|1404|1402.8|1404|1402.8|1404|1402.8|1404|1402.8|10
1646791920000|2022-03-09 02:12:00|1403.8|1402|1403.5|1401.5|1403.8|1402|1403.5|1401.5|2
1646791930000|2022-03-09 02:12:10||1402||1402||1402||1402|1
1646791940000|2022-03-09 02:12:20|1404|1402.3|1403.8|1402.3|1404|1402.3|1403.8|1402.3|2
1646791950000|2022-03-09 02:12:30||1402.5||1402.3||1402.5||1402.3|1
1646791960000|2022-03-09 02:12:40||1402.5||1402.3||1402.5||1402.3|0
1646791970000|2022-03-09 02:12:50|1404|1402.5|1404|1402.5|1404|1402.5|1403.8|1402.3|3
1646791990000|2022-03-09 02:13:10|1403.8|1402.3|1403.8|1402.3|1403.8|1402.3|1403.8|1402.3|0
1646792000000|2022-03-09 02:13:20|1403.5|1401.8|1403.5|1401.8|1403.5|1401.8|1403.5|1401.8|1
1646792040000|2022-03-09 02:14:00|1403.8||1403.8||1403.8||1403.8||0
1646792060000|2022-03-09 02:14:20|1403.5||1403.5||1403.5||1403.5||0
1646792100000|2022-03-09 02:15:00|1404.3|1402.5|1404.3|1402.5|1404.3|1402.5|1404.3|1402.5|2
1646792110000|2022-03-09 02:15:10||1402.8||1402.8||1402.8||1402.8|4
1646792120000|2022-03-09 02:15:20|1404.5||1404.3||1404.5||1404.3||2
1646792130000|2022-03-09 02:15:30|1404.5|1403|1404.5|1403|1404.5|1403|1404.5|1402.8|19
1646792140000|2022-03-09 02:15:40|1404.3||1404.3||1404.3||1404.3||0
1646792150000|2022-03-09 02:15:50|1404.5||1404.3||1404.5||1404.3||2
1646792160000|2022-03-09 02:16:00|1404|1402.8|1404.3|1403|1404.3|1403|1404|1402.8|31
1646792170000|2022-03-09 02:16:10|1404.5|1402.8|1404|1402.8|1404.5|1403|1404|1402.8|2
1646792180000|2022-03-09 02:16:20|1404.3|1403|1404.3|1403|1404.5|1403|1404|1403|9
1646792190000|2022-03-09 02:16:30|1404.5||1404.8||1405||1404.3||5
1646792200000|2022-03-09 02:16:40|1405||1404.8||1405||1404.8||0
1646792210000|2022-03-09 02:16:50|1404.5||1404.8||1404.8||1404.5||0
1646792220000|2022-03-09 02:17:00|1404.5||1404.5||1404.5||1404.5||0
1646792230000|2022-03-09 02:17:10|1404.8||1404.5||1404.8||1404.5||2
1646792240000|2022-03-09 02:17:20|1404.8||1404.8||1404.8||1404.8||0
1646792250000|2022-03-09 02:17:30|1405|1403.5|1405.3|1403.8|1405.3|1403.8|1404.8|1403.5|6
1646792260000|2022-03-09 02:17:40|1405|1403.5|1404.8|1403.5|1405|1403.5|1404.8|1403.5|3
1646792270000|2022-03-09 02:17:50|1405||1405||1405||1404.8||0
1646792290000|2022-03-09 02:18:10|1405.3|1404|1405.3|1404|1405.3|1404|1405.3|1404|9
1646792300000|2022-03-09 02:18:20|||||||||5
1646792310000|2022-03-09 02:18:30|1405.5|1404.3|1405.5|1404.3|1405.5|1404.3|1405.5|1404.3|2
1646792340000|2022-03-09 02:19:00|1405|1403.5|1405|1403.5|1405|1403.5|1405|1403.3|26
1646792350000|2022-03-09 02:19:10||1403.3||1403.5||1403.5||1403|0
1646792360000|2022-03-09 02:19:20||1403.3||1403.5||1403.5||1403.3|2
1646792370000|2022-03-09 02:19:30||1403.3||1403.3||1403.3||1403.3|0
1646792380000|2022-03-09 02:19:40||1403||1403.3||1403.3||1403|0
1646792390000|2022-03-09 02:19:50|1404.8|1403|1404.8|1403|1404.8|1403|1404.8|1403|1
1646792420000|2022-03-09 02:20:20|1405|1403.3|1404.8|1403|1405|1403.3|1404.8|1403|0
1646792430000|2022-03-09 02:20:30||1403.3||1403.3||1403.3||1403.3|0
1646792440000|2022-03-09 02:20:40|1405|1403|1404.8|1402.8|1405|1403|1404.8|1402.8|1
1646792450000|2022-03-09 02:20:50|1405|1403.3|1405|1403.3|1405|1403.3|1404.8|1403.3|1
1646792460000|2022-03-09 02:21:00|1404.8||1405||1405||1404.8||1
1646792470000|2022-03-09 02:21:10|1404.8||1405||1405||1404.8||0
1646792480000|2022-03-09 02:21:20|1404.8|1402.8|1404.8|1402.8|1404.8|1402.8|1404.8|1402.8|0
1646792490000|2022-03-09 02:21:30||1402.5||1402.5||1402.5||1402.5|0
1646792530000|2022-03-09 02:22:10|1404.3|1402.3|1404.3|1402.3|1404.3|1402.3|1404.3|1402.3|0
1646792550000|2022-03-09 02:22:30|1404|1402|1403.5|1401.5|1404|1402|1403.5|1401.5|1
1646792580000|2022-03-09 02:23:00|1403.3|1400.3|1401.5|1400.3|1403.3|1401.3|1401.5|1400.3|20
1646792590000|2022-03-09 02:23:10|1401.8||1401.8||1401.8||1401.8||1
1646792600000|2022-03-09 02:23:20|1402.3||1402.3||1402.3||1402.3||1
1646792650000|2022-03-09 02:24:10|1403.3|1401.5|1403.5|1401.5|1403.5|1401.5|1403.3|1401.5|2
1646792690000|2022-03-09 02:24:50|1403.3||1403.3||1403.5||1403.3||1
1646792720000|2022-03-09 02:25:20|1403.5||1403.5||1403.8||1403.5||0
1646792730000|2022-03-09 02:25:30|1403.3||1403.3||1403.3||1403.3||0
1646792740000|2022-03-09 02:25:40|1403||1403||1403||1403||0
1646792750000|2022-03-09 02:25:50|1403.3||1403.5||1403.5||1403.3||0
1646792800000|2022-03-09 02:26:40|1403.3||1403.5||1403.5||1403.3||0
1646792810000|2022-03-09 02:26:50|1403.3||1403.3||1403.5||1403.3||0
1646792820000|2022-03-09 02:27:00|||||||||7
1646792870000|2022-03-09 02:27:50||1401.3||1401.3||1401.3||1401.3|0
1646792900000|2022-03-09 02:28:20|1402.5|1401|1402.5|1401|1402.8|1401.3|1402.5|1401|10
1646792970000|2022-03-09 02:29:30|1402.3|1400.8|1402.3|1401|1402.3|1401|1402.3|1400.8|13
1646793000000|2022-03-09 02:30:00||1400.8||1400.8||1400.8||1400.8|8
1646793010000|2022-03-09 02:30:10||1401||1401||1401||1401|0
1646793020000|2022-03-09 02:30:20|1402.8|1401.3|1402.5|1401.3|1402.8|1401.3|1402.5|1401.3|1
1646793030000|2022-03-09 02:30:30|1402.8|1401.5|1403|1401.5|1403|1401.5|1402.8|1401.5|1
1646793040000|2022-03-09 02:30:40|1402.8|1401|1402|1400.8|1402.8|1401|1402|1400|28
1646793050000|2022-03-09 02:30:50|1402.3||1402.8||1402.8||1402||1
1646793110000|2022-03-09 02:31:50|||||||||3
1646793140000|2022-03-09 02:32:20|1403||1403||1403||1403||0
1646793150000|2022-03-09 02:32:30|1402.8||1402.8||1402.8||1402.8||0
1646793210000|2022-03-09 02:33:30|1403.5|1401.5|1403.3|1401.8|1403.5|1401.8|1403.3|1401.5|3
1646793220000|2022-03-09 02:33:40||1401.5||1401.5||1401.8||1401.5|2
1646793240000|2022-03-09 02:34:00|1403.5|1401.8|1403.8|1401.8|1403.8|1401.8|1403.5|1401.8|2
1646793250000|2022-03-09 02:34:10|1403.5||1404||1404||1403.5||1
1646793280000|2022-03-09 02:34:40|1404.3|1402.3|1404.3|1402.3|1404.3|1402.3|1404.3|1402.3|0
1646793290000|2022-03-09 02:34:50|1404.8|1402.5|1405|1403|1405|1403|1404.8|1402.5|1
1646793300000|2022-03-09 02:35:00|1404.8||1405||1405||1404.8||0
1646793310000|2022-03-09 02:35:10|1404.8||1404.8||1405||1404.8||0
1646793320000|2022-03-09 02:35:20|1405||1404.8||1405||1404.8||0
1646793340000|2022-03-09 02:35:40|1405.3|1403.5|1404.8|1403.3|1405.3|1403.5|1404.8|1403.3|1
1646793350000|2022-03-09 02:35:50|1405|1403.5|1404.8|1403|1405|1403.5|1404.8|1403|4
1646793360000|2022-03-09 02:36:00|1405||1405||1405||1405||2
1646793370000|2022-03-09 02:36:10|1404.8||1405||1405||1404.8||0
1646793380000|2022-03-09 02:36:20|1404.8|1403.3|1404.8|1403|1405|1403.5|1404.8|1403|1
1646793420000|2022-03-09 02:37:00|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|5
1646793430000|2022-03-09 02:37:10|1405.8||1405.8||1405.8||1405.5||3
1646793440000|2022-03-09 02:37:20|1404.8|1403.5|1404.8|1403.3|1404.8|1403.5|1404.8|1403.3|27
1646793450000|2022-03-09 02:37:30|1405.3|1403.5|1405.5|1403.5|1405.5|1403.5|1405.3|1403.5|6
1646793460000|2022-03-09 02:37:40|1405.3|1403.8|1405.3|1403.8|1405.3|1403.8|1405.3|1403.8|3
1646793470000|2022-03-09 02:37:50|1405.8|1404|1405.8|1404|1405.8|1404|1405.8|1404|3
1646793490000|2022-03-09 02:38:10|1405.5||1405.5||1405.5||1405.5||0
1646793550000|2022-03-09 02:39:10||1403.8||1404||1404||1403.8|0
1646793560000|2022-03-09 02:39:20||1403.8||1404||1404||1403.8|0
1646793570000|2022-03-09 02:39:30|1405|1403.5|1405|1403.5|1405|1403.5|1405|1403.5|2
1646793590000|2022-03-09 02:39:50|1404.8|1403.3|1405|1403.5|1405|1403.5|1404.8|1403.3|1
1646793600000|2022-03-09 02:40:00|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|2
1646793620000|2022-03-09 02:40:20|1405.8||1405.8||1405.8||1405.8||0
1646793660000|2022-03-09 02:41:00|1405.3|1403.5|1405.5|1403.5|1405.5|1403.5|1405.3|1403.5|1
1646793710000|2022-03-09 02:41:50||1403.8||1403.8||1403.8||1403.8|0
1646793720000|2022-03-09 02:42:00|1405.3|1403.5|1405.3|1403.5|1405.3|1403.5|1405.3|1403.5|0
1646793730000|2022-03-09 02:42:10||1403.3||1403.3||1403.3||1403.3|1
1646793750000|2022-03-09 02:42:30|1405||1405||1405||1405||0
1646793770000|2022-03-09 02:42:50|1404.3|1403.5|1404.3|1402.8|1404.3|1403.5|1404.3|1402.8|3
1646793790000|2022-03-09 02:43:10||1403||1403||1403||1402.8|0
1646793800000|2022-03-09 02:43:20|1404.5|1402.8|1404.8|1403|1404.8|1403|1404.5|1402.8|2
1646793820000|2022-03-09 02:43:40|1405|1403.5|1405.3|1403.5|1405.3|1403.5|1404.8|1403.5|0
1646793830000|2022-03-09 02:43:50|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|0
1646793840000|2022-03-09 02:44:00|1405.8|1405|1406.8|1405|1407|1405|1405.8|1405|7
1646793850000|2022-03-09 02:44:10|1407|1405.3|1407.3|1405.3|1407.3|1405.3|1407|1405.3|1
1646793910000|2022-03-09 02:45:10|1406.3|1404.8|1406.5|1404.8|1406.5|1404.8|1406.3|1404.8|0
1646793930000|2022-03-09 02:45:30|1406.3||1406.3||1406.3||1406.3||0
1646793940000|2022-03-09 02:45:40|1406.5|1405|1406.5|1405.3|1406.5|1405.3|1406.5|1404.8|0
1646793950000|2022-03-09 02:45:50||1404.8||1404.8||1404.8||1404.8|1
1646793960000|2022-03-09 02:46:00|1406.3||1406.5||1406.5||1406.3||0
1646793970000|2022-03-09 02:46:10|1405.8|1404.3|1406|1404.3|1406|1404.3|1405.8|1404.3|1
1646793980000|2022-03-09 02:46:20|1405.8||1405.8||1405.8||1405.8||0
1646793990000|2022-03-09 02:46:30|1406|1404|1405.8|1404.3|1406|1404.3|1405.8|1403.8|0
1646794000000|2022-03-09 02:46:40||1404||1403.8||1404.3||1403.8|1
1646794010000|2022-03-09 02:46:50|1405.3|1403.5|1405.3|1403.5|1405.3|1403.5|1405.3|1403.5|0
1646794030000|2022-03-09 02:47:10|1405|1403.8|1405.3|1403.8|1405.5|1403.8|1405|1403.8|4
1646794040000|2022-03-09 02:47:20|1405.5|1404|1406.3|1404.3|1406.3|1404.3|1405.5|1404|8
1646794050000|2022-03-09 02:47:30|1405.8||1405.8||1405.8||1405.8||2
1646794060000|2022-03-09 02:47:40|1406||1406||1406||1406||0
1646794070000|2022-03-09 02:47:50|1405.5|1404|1405.5|1404|1405.5|1404|1405.5|1404|1
1646794080000|2022-03-09 02:48:00|1404.8|1403.3|1404.8|1403|1404.8|1403.3|1404.8|1403|12
1646794090000|2022-03-09 02:48:10||1403.3||1403||1403.3||1403|10
1646794100000|2022-03-09 02:48:20||1402.8||1402.8||1402.8||1402.8|0
1646794110000|2022-03-09 02:48:30|1403.8|1402|1403.8|1401.5|1403.8|1402|1403.3|1401.3|6
1646794130000|2022-03-09 02:48:50|1403.3||1403.8||1403.8||1403.3||0
1646794150000|2022-03-09 02:49:10|1403.5||1403.5||1403.5||1403.5||0
1646794160000|2022-03-09 02:49:20|1403|1401.3|1403|1401.3|1403|1401.3|1403|1401.3|0
1646794180000|2022-03-09 02:49:40|1403.5|1401.5|1403.5|1401.5|1403.5|1401.5|1403.5|1401.5|0
1646794240000|2022-03-09 02:50:40|1403.8|1402|1404.5|1402.5|1404.5|1402.5|1403.8|1402|2
1646794250000|2022-03-09 02:50:50|1404.8|1402.8|1404.8|1402.8|1404.8|1402.8|1404.8|1402.8|0
1646794270000|2022-03-09 02:51:10||1403||1402.8||1403||1402.8|0
1646794280000|2022-03-09 02:51:20|1404.3|1403|1404.3|1402.5|1404.3|1403|1404.3|1402.5|0
1646794330000|2022-03-09 02:52:10|1404.5||1404.3||1404.5||1404.3||0
1646794340000|2022-03-09 02:52:20|1404.5||1404.5||1404.5||1404.5||0
1646794380000|2022-03-09 02:53:00|1404.8|1403.3|1404.5|1403|1404.8|1403.3|1404.5|1403|0
1646794390000|2022-03-09 02:53:10||1402.8||1402.8||1402.8||1402.8|0
1646794400000|2022-03-09 02:53:20||1403||1402.8||1403||1402.8|0
1646794450000|2022-03-09 02:54:10|1404|1402.5|1404|1402.5|1404|1402.5|1404|1402.5|0
1646794460000|2022-03-09 02:54:20|1403.8|1402.3|1404.3|1402.5|1404.3|1402.5|1403.8|1402.3|1
1646794480000|2022-03-09 02:54:40|1403.8|1402|1403.8|1402|1403.8|1402|1403.8|1402|0
1646794490000|2022-03-09 02:54:50|1403.5|1402.3|1403.3|1401.8|1403.5|1402.3|1403.3|1401.8|0
1646794500000|2022-03-09 02:55:00||1401.5||1401.5||1401.5||1401.3|0
1646794510000|2022-03-09 02:55:10|1402.5|1401|1402.5|1400.8|1402.8|1401.3|1402.5|1400.8|2
1646794520000|2022-03-09 02:55:20|1402.3|1401|1402.3|1400.8|1402.5|1401|1402.3|1400.5|8
1646794530000|2022-03-09 02:55:30|1402.5||1402.5||1402.5||1402.5||0
1646794540000|2022-03-09 02:55:40|1402.8||1402.5||1402.8||1402.5||0
1646794550000|2022-03-09 02:55:50|1402.8||1402.5||1402.8||1402.5||0
1646794560000|2022-03-09 02:56:00|1402.8||1403||1403||1402.8||0
1646794570000|2022-03-09 02:56:10|1403.3|1401.5|1404|1402|1404|1402|1403.3|1401.5|0
1646794580000|2022-03-09 02:56:20|1404.3|1402.5|1405.3|1403.8|1405.8|1403.8|1404.3|1402.5|3
1646794590000|2022-03-09 02:56:30||1403.5||1403.5||1403.5||1403.5|0
1646794610000|2022-03-09 02:56:50||1403.3||1403.3||1403.3||1403.3|1
1646794620000|2022-03-09 02:57:00|1404.8|1403|1404.3|1402.8|1404.8|1403|1404.3|1402.8|0
1646794630000|2022-03-09 02:57:10|1404.5|1403|1404.8|1403|1404.8|1403|1404.3|1403|2
1646794640000|2022-03-09 02:57:20|1405|1403.3|1405|1403.3|1405|1403.3|1404.8|1403.3|0
1646794650000|2022-03-09 02:57:30|1405.3|1403.5|1405.3|1403.3|1405.5|1403.8|1405.3|1403.3|5
1646794690000|2022-03-09 02:58:10|1404.8|1403|1404.8|1402.8|1404.8|1403|1404.8|1402.8|0
1646794700000|2022-03-09 02:58:20|1404.3|1402.5|1404.3|1402.5|1404.3|1402.5|1404.3|1402.3|1
1646794740000|2022-03-09 02:59:00||1402.3||1402.3||1402.3||1402.3|0
1646794760000|2022-03-09 02:59:20||1402.5||1402.5||1402.5||1402.5|0
1646794770000|2022-03-09 02:59:30|||||||||10
1646794800000|2022-03-09 03:00:00|1403.8|1402.3|1402.5|1400.5|1403.8|1402.3|1402.5|1400.5|8
1646794810000|2022-03-09 03:00:10|1401.8|1400.3|1402.5|1400.5|1402.5|1400.5|1401.8|1400.3|9
1646794820000|2022-03-09 03:00:20|1402.8||1402.5||1402.8||1402.5||1
1646794830000|2022-03-09 03:00:30|1402.8||1402.8||1402.8||1402.5||0
1646794850000|2022-03-09 03:00:50|1402.5||1402.5||1402.5||1402.5||0
1646794870000|2022-03-09 03:01:10|1402.3|1400.8|1402|1400.5|1402.3|1400.8|1402|1400.5|0
1646794880000|2022-03-09 03:01:20|1402.3|1400.8|1402.5|1400.8|1402.5|1400.8|1402.3|1400.5|0
1646794920000|2022-03-09 03:02:00|1402.8||1402.8||1402.8||1402.8||0
1646794930000|2022-03-09 03:02:10|1403||1403.3||1403.5||1403||2
1646794970000|2022-03-09 03:02:50|1403|1400.5|1401.8|1400.5|1403|1400.5|1401.8|1400.5|1
1646794980000|2022-03-09 03:03:00|1402.3||1402.5||1402.5||1402.3||1
1646794990000|2022-03-09 03:03:10|1402||1402.3||1402.3||1402||2
1646795000000|2022-03-09 03:03:20|||||||||4
1646795010000|2022-03-09 03:03:30|1402.5||1402.5||1402.5||1402.5||0
1646795030000|2022-03-09 03:03:50|1402.3||1402.3||1402.3||1402.3||0
1646795040000|2022-03-09 03:04:00||1400.3||1400.3||1400.5||1400.3|0
1646795050000|2022-03-09 03:04:10|1402|1400.5|1401.5|1400|1402|1400.5|1401.5|1399.8|10
1646795060000|2022-03-09 03:04:20|1401.8|1399.8|1401.8|1400|1401.8|1400|1401.5|1399.8|13
1646795070000|2022-03-09 03:04:30|1401.5|1399.8|1401.5|1400|1401.8|1400|1401.5|1399.8|4
1646795080000|2022-03-09 03:04:40|1401.8||1401.5||1401.8||1401.5||5
1646795090000|2022-03-09 03:04:50|1401.8|1400.3|1402|1400.3|1402|1400.3|1401.8|1400.3|1
1646795100000|2022-03-09 03:05:00|1401.8|1400|1402|1400.3|1402|1400.3|1401.5|1400|0
1646795110000|2022-03-09 03:05:10|1402.3||1402.3||1402.3||1402.3||0
1646795120000|2022-03-09 03:05:20|1402|1400|1401.5|1400|1402|1400|1401.5|1400|0
1646795130000|2022-03-09 03:05:30|1401.8|1400.3|1401.3|1400|1402|1400.3|1401.3|1399.8|7
1646795140000|2022-03-09 03:05:40|1401|1399.8|1401|1399.8|1401|1400|1401|1399.5|1
1646795150000|2022-03-09 03:05:50|1401.3|1399.5|1401.3|1399.8|1401.3|1399.8|1401.3|1399.5|18
1646795160000|2022-03-09 03:06:00|1401|1399.5|1401.3|1399.5|1401.3|1399.8|1401|1399.3|11
1646795170000|2022-03-09 03:06:10|1400.8|1399.8|1401|1399.8|1401.3|1399.8|1400.8|1399.5|17
1646795180000|2022-03-09 03:06:20|1401.5|1399.5|1401.3|1399.8|1401.5|1399.8|1401.3|1399.5|0
1646795190000|2022-03-09 03:06:30|1401|1399.5|1401.3|1399.8|1401.5|1399.8|1401|1399.5|0
1646795210000|2022-03-09 03:06:50|1401|1400|1402|1400.5|1402|1400.5|1401|1400|3
1646795220000|2022-03-09 03:07:00|1401.5|1400.3|1401.5|1400|1401.5|1400.3|1401.5|1400|0
1646795230000|2022-03-09 03:07:10|1401.3|1400.3|1401|1399.8|1401.8|1400.3|1401|1399.8|6
1646795240000|2022-03-09 03:07:20|1401.8|1400|1401.5|1400.3|1401.8|1400.3|1401.5|1400|20
1646795250000|2022-03-09 03:07:30|1402.3||1402.3||1402.3||1402.3||2
1646795260000|2022-03-09 03:07:40|1402.5|1400.5|1402.5|1400.5|1402.5|1400.5|1402.5|1400.5|0
1646795270000|2022-03-09 03:07:50||1400.8||1401||1401||1400.8|0
1646795280000|2022-03-09 03:08:00|1402.8||1402.3||1402.8||1402.3||5
1646795320000|2022-03-09 03:08:40|1402.5|1401.3|1403|1401.3|1403|1401.3|1402.5|1401.3|16
1646795330000|2022-03-09 03:08:50|1403.3||1403.5||1403.5||1403.3||0
1646795410000|2022-03-09 03:10:10|||||||||20
1646795420000|2022-03-09 03:10:20||1401.8||1401.8||1401.8||1401.8|5
1646795430000|2022-03-09 03:10:30||1401.5||1401.5||1401.5||1401.5|0
1646795450000|2022-03-09 03:10:50|1403.3|1401.3|1403.3|1401.3|1403.3|1401.3|1403.3|1401.3|0
1646795460000|2022-03-09 03:11:00|1403||1403||1403||1403||0
1646795470000|2022-03-09 03:11:10|1403.3||1403.3||1403.3||1403.3||0
1646795480000|2022-03-09 03:11:20|1403.5|1401.5|1403.5|1401.5|1403.5|1401.5|1403.5|1401.5|0
1646795490000|2022-03-09 03:11:30||1401.8||1402||1402||1401.8|4
1646795500000|2022-03-09 03:11:40||1401.5||1401.8||1401.8||1401.5|0
1646795510000|2022-03-09 03:11:50|1403.3|1401.5|1403.3|1401.5|1403.3|1401.5|1403.3|1401.5|4
1646795520000|2022-03-09 03:12:00||1401.3||1401.3||1401.3||1401.3|0
1646795620000|2022-03-09 03:13:40|1403.5||1403.5||1403.5||1403.5||0
1646795660000|2022-03-09 03:14:20|1403.8|1401.8|1404.3|1402.3|1404.3|1402.3|1403.8|1401.8|1
1646795680000|2022-03-09 03:14:40|1404.8||1404.8||1404.8||1404.8||0
1646795690000|2022-03-09 03:14:50|1405.8|1402.5|1406|1404.3|1406|1404.3|1405.8|1402.5|7
1646795700000|2022-03-09 03:15:00||1404||1404||1404||1404|2
1646795730000|2022-03-09 03:15:30|1406.5|1404.3|1406.5|1404.3|1406.5|1404.3|1406.5|1404.3|0
1646795740000|2022-03-09 03:15:40|1406.3||1406.3||1406.3||1406.3||0
1646795760000|2022-03-09 03:16:00|1406.5||1406.3||1406.5||1406.3||1
1646795780000|2022-03-09 03:16:20|1406|1404|1406|1404|1406|1404|1406|1404|0
1646795800000|2022-03-09 03:16:40|1405.8|1403.8|1405.8|1403.8|1405.8|1403.8|1405.8|1403.8|0
1646795830000|2022-03-09 03:17:10|1405.5||1405.5||1405.5||1405.5||0
1646795840000|2022-03-09 03:17:20|1405.3|1403.5|1405.3|1403.5|1405.3|1403.5|1405.3|1403.5|0
1646795850000|2022-03-09 03:17:30|1405|1403.3|1405|1403|1405|1403.3|1405|1403|2
1646795870000|2022-03-09 03:17:50|1404.8||1404.8||1404.8||1404.8||0
1646795890000|2022-03-09 03:18:10|1405|1403.3|1405.3|1403.3|1405.3|1403.3|1405|1403.3|0
1646795920000|2022-03-09 03:18:40|1405.5|1403.5|1405.3|1403.5|1405.5|1403.5|1405.3|1403.5|0
1646795940000|2022-03-09 03:19:00|1405.5||1405.5||1405.5||1405.5||0
1646795950000|2022-03-09 03:19:10||1403.8||1403.8||1403.8||1403.8|0
1646795980000|2022-03-09 03:19:40|1405.3|1403.5|1405.3|1403.5|1405.3|1403.5|1405.3|1403.5|0
1646796010000|2022-03-09 03:20:10|1405.8||1405.8||1405.8||1405.8||2
1646796020000|2022-03-09 03:20:20|1406||1406||1406||1406||0
1646796040000|2022-03-09 03:20:40|1406.3|1403.8|1406.3|1404|1406.3|1404|1406.3|1403.8|0
1646796050000|2022-03-09 03:20:50|1406.5|1404.3|1406.5|1404.3|1406.5|1404.3|1406.5|1404.3|0
1646796060000|2022-03-09 03:21:00||1404.5||1404.5||1404.5||1404.5|0
1646796070000|2022-03-09 03:21:10|1406.8|1404.8|1406.8|1404.8|1406.8|1404.8|1406.8|1404.8|0
1646796110000|2022-03-09 03:21:50|1407||1407||1407||1407||0
1646796170000|2022-03-09 03:22:50|1406.8|1405|1406.5|1405|1406.8|1405|1406.5|1404.8|0
1646796270000|2022-03-09 03:24:30|1406.3|1404.3|1406|1404.3|1406.3|1404.5|1406|1404.3|1
1646796280000|2022-03-09 03:24:40|1405.8|1404|1405.8|1404|1405.8|1404|1405.8|1404|0
1646796290000|2022-03-09 03:24:50|1406|1404.3|1406|1404.3|1406|1404.5|1406|1404.3|1
1646796300000|2022-03-09 03:25:00|1406.3||1406.3||1406.3||1406.3||0
1646796310000|2022-03-09 03:25:10|1406.5|1404.5|1406.5|1404.5|1406.5|1404.5|1406.5|1404.5|0
1646796330000|2022-03-09 03:25:30|1406.3||1406.5||1406.5||1406||1
1646796340000|2022-03-09 03:25:40|1406.8||1406.8||1406.8||1406.8||0
1646796410000|2022-03-09 03:26:50|1407||1407||1407||1407||0
1646796450000|2022-03-09 03:27:30|1406.8|1405.8|1407.5|1405.5|1407.8|1405.8|1406.8|1405.5|4
1646796480000|2022-03-09 03:28:00|1407.8||1407.8||1407.8||1407.8||0
1646796510000|2022-03-09 03:28:30|1407.5|1405|1407|1405|1407.5|1405|1407|1405|0
1646796530000|2022-03-09 03:28:50|1406.8|1404.8|1406.5|1404.8|1406.8|1405|1406.5|1404.8|0
1646796540000|2022-03-09 03:29:00|1406.8|1405|1407|1405.3|1407|1405.5|1406.8|1405|0
1646796560000|2022-03-09 03:29:20||1405.5||1405.5||1405.5||1405.5|0
1646796570000|2022-03-09 03:29:30|1407.3||1407.3||1407.3||1407.3||0
1646796580000|2022-03-09 03:29:40|1407.5||1407.8||1407.8||1407.5||0
1646796590000|2022-03-09 03:29:50|1408||1408||1408||1408||0
1646796600000|2022-03-09 03:30:00|1407.8||1407.8||1407.8||1407.8||0
1646796630000|2022-03-09 03:30:30||1405.8||1405.8||1405.8||1405.8|0
1646796670000|2022-03-09 03:31:10||1406||1406||1406||1406|0
1646796680000|2022-03-09 03:31:20|1408|1406.3|1408.3|1406.5|1408.3|1406.5|1408|1406.3|0
1646796710000|2022-03-09 03:31:50|1409.3||1408.8||1409.3||1408.8||0
1646796760000|2022-03-09 03:32:40||1407||1407||1407||1407|0
1646796770000|2022-03-09 03:32:50||1406.8||1406.8||1406.8||1406.8|0
1646796780000|2022-03-09 03:33:00||1406.5||1406.5||1406.5||1406.5|0
1646796790000|2022-03-09 03:33:10|1408.5||1408.5||1408.5||1408.5||0
1646796810000|2022-03-09 03:33:30||1407||1407||1407||1407|0
1646796830000|2022-03-09 03:33:50|1408.8||1409||1409||1408.8||12
1646796840000|2022-03-09 03:34:00|1408.8||1408.8||1408.8||1408.8||0
1646796850000|2022-03-09 03:34:10|1409||1409||1409||1409||0
1646796860000|2022-03-09 03:34:20|1408.8||1409||1409||1408.8||0
1646796870000|2022-03-09 03:34:30|1408.8||1408.8||1408.8||1408.8||0
1646796880000|2022-03-09 03:34:40|1409||1409.3||1409.3||1409||3
1646796890000|2022-03-09 03:34:50|1409||1409||1409||1409||0
1646796900000|2022-03-09 03:35:00|1408.8||1409||1409||1408.8||0
1646796910000|2022-03-09 03:35:10|1408.8||1408.5||1408.8||1408.5||0
1646796920000|2022-03-09 03:35:20|1408.8||1408.5||1408.8||1408.5||2
1646796930000|2022-03-09 03:35:30|1409||1408.8||1409||1408.8||0
1646796950000|2022-03-09 03:35:50|1408.5||1408.8||1408.8||1408.5||2
1646796960000|2022-03-09 03:36:00|1408.5||1408.5||1408.8||1408.3||1
1646796970000|2022-03-09 03:36:10|1408.3||1408.3||1408.5||1408.3||0
1646796980000|2022-03-09 03:36:20|||||||||8
1646796990000|2022-03-09 03:36:30|1408.5||1408.5||1408.8||1408.3||13
1646797000000|2022-03-09 03:36:40|1408.3||1408.5||1408.5||1408.3||0
1646797010000|2022-03-09 03:36:50|1408.3|1407.5|1409|1407.5|1409|1407.5|1408.3|1407.5|2
1646797020000|2022-03-09 03:37:00|1408.8|1407.3|1408.8|1407.3|1408.8|1407.3|1408.8|1407.3|1
1646797040000|2022-03-09 03:37:20|1408.5|1407|1408.3|1407|1408.5|1407|1408.3|1407|16
1646797050000|2022-03-09 03:37:30|1408.5||1408.5||1408.5||1408.5||0
1646797060000|2022-03-09 03:37:40|1408.8||1408.8||1408.8||1408.8||0
1646797070000|2022-03-09 03:37:50|||||||||1
1646797080000|2022-03-09 03:38:00|1409||1408.8||1409||1408.8||3
1646797090000|2022-03-09 03:38:10|||||||||1
1646797100000|2022-03-09 03:38:20|1408.5||1408.5||1408.5||1408.5||0
1646797120000|2022-03-09 03:38:40|||||||||1
1646797160000|2022-03-09 03:39:20|1408.8|1407.3|1408.8|1407.3|1408.8|1407.3|1408.8|1407.3|13
1646797170000|2022-03-09 03:39:30|1408.5||1408.8||1408.8||1408.5||0
1646797180000|2022-03-09 03:39:40|1408.5|1407|1408.8|1407|1408.8|1407|1408.5|1407|2
1646797190000|2022-03-09 03:39:50|1408.5||1408.5||1408.5||1408.5||0
1646797200000|2022-03-09 03:40:00|1408.3||1408.3||1408.5||1408.3||1
1646797210000|2022-03-09 03:40:10|1408.5||1408.3||1408.5||1408.3||2
1646797230000|2022-03-09 03:40:30|1408.5||1408.8||1409||1408.3||0
1646797240000|2022-03-09 03:40:40|1408.5||1408.5||1408.5||1408.3||0
1646797250000|2022-03-09 03:40:50|1408.3||1408.5||1408.5||1408.3||0
1646797260000|2022-03-09 03:41:00|1408.3||1408.3||1408.5||1408.3||1
1646797280000|2022-03-09 03:41:20|1408.8||1408.5||1408.8||1408.3||0
1646797300000|2022-03-09 03:41:40|1408.8||1408.5||1408.8||1408.5||0
1646797310000|2022-03-09 03:41:50|1408.8||1408.8||1408.8||1408.8||0
1646797320000|2022-03-09 03:42:00|1409||1408.8||1409||1408.8||0
1646797340000|2022-03-09 03:42:20|1409||1408.8||1409||1408.8||0
1646797350000|2022-03-09 03:42:30|1409|1407.8|1409|1407.8|1409|1407.8|1409|1407.8|26
1646797360000|2022-03-09 03:42:40|1409.5|1408|1409.3|1407.8|1409.5|1408|1409|1407.8|15
1646797370000|2022-03-09 03:42:50|1409||1409||1409||1409||4
1646797380000|2022-03-09 03:43:00|1408.8|1407.3|1408.5|1407|1408.8|1407.3|1408.5|1407|33
1646797400000|2022-03-09 03:43:20|1408.3|1406.5|1407.8|1406|1408.5|1406.5|1407.8|1406|62
1646797410000|2022-03-09 03:43:30|1407.5|1405.5|1406.3|1404.5|1407.5|1405.5|1406|1404.3|13
1646797420000|2022-03-09 03:43:40|1406.5||1406.5||1406.5||1406.5||0
1646797430000|2022-03-09 03:43:50|1406.3|1404.8|1406.3|1404.8|1406.3|1404.8|1406.3|1404.8|0
1646797440000|2022-03-09 03:44:00|1406|1404.3|1405.8|1403.8|1406|1404.3|1405.8|1403.8|1
1646797450000|2022-03-09 03:44:10|1406|1404.5|1406.3|1404.5|1406.3|1404.5|1406|1404.5|8
1646797470000|2022-03-09 03:44:30|1406.8|1404.8|1406.8|1404.8|1406.8|1404.8|1406.8|1404.8|3
1646797480000|2022-03-09 03:44:40||1405||1405||1405||1405|0
1646797490000|2022-03-09 03:44:50|1407|1405.8|1407|1405.8|1407.3|1405.8|1407|1405.8|3
1646797500000|2022-03-09 03:45:00|1407.3|1406|1407.3|1406|1407.5|1406|1407.3|1406|15
1646797510000|2022-03-09 03:45:10|1407.5|1406.5|1408|1406.5|1408|1406.5|1407.5|1406.5|1
1646797520000|2022-03-09 03:45:20|1407.8|1406.3|1408.3|1406.8|1408.8|1406.8|1407.8|1406.3|22
1646797530000|2022-03-09 03:45:30|1408.5|1407.3|1408.8|1407.5|1409|1407.5|1408.5|1407.3|29
1646797540000|2022-03-09 03:45:40|1409.3|1407.8|1409.3|1407.8|1409.3|1407.8|1409|1407.8|15
1646797550000|2022-03-09 03:45:50|1409||1409.3||1409.8||1409||45
1646797560000|2022-03-09 03:46:00|1409.5|1408.3|1409.8|1408.3|1410.3|1408.5|1409.5|1408.3|39
1646797570000|2022-03-09 03:46:10|1409.5|1407.8|1409|1407.3|1410|1407.8|1409|1407.3|8
1646797580000|2022-03-09 03:46:20|1409.3|1407.5|1409|1407.3|1409.3|1407.5|1409|1407.3|0
1646797590000|2022-03-09 03:46:30|1408.8|1406.8|1408.8|1407.5|1408.8|1407.5|1408.8|1406.8|5
1646797600000|2022-03-09 03:46:40|||||||||9
1646797610000|2022-03-09 03:46:50|1409||1408.8||1409||1408.8||2
1646797630000|2022-03-09 03:47:10|1409.3||1409.5||1409.5||1409||2
1646797650000|2022-03-09 03:47:30|1409.3||1409.3||1409.3||1409.3||0
1646797680000|2022-03-09 03:48:00|1409||1409.3||1409.5||1409||0
1646797740000|2022-03-09 03:49:00|1409|1407|1409|1407|1409|1407|1409|1407|7
1646797750000|2022-03-09 03:49:10|1408.8||1408.8||1408.8||1408.8||0
1646797810000|2022-03-09 03:50:10|1409||1409.3||1409.3||1409||0
1646797820000|2022-03-09 03:50:20|1409.8|1407.3|1409.8|1407.5|1409.8|1407.5|1409.8|1407.3|3
1646797840000|2022-03-09 03:50:40||1407.8||1407.8||1407.8||1407.8|0
1646797860000|2022-03-09 03:51:00|1410.8|1409|1411|1409.5|1411|1409.5|1410.8|1409|43
1646797870000|2022-03-09 03:51:10|1410.8|1409.3|1410.8|1409|1411|1409.3|1410.5|1408.8|20
1646797880000|2022-03-09 03:51:20|1410.5|1409.5|1410.8|1409.5|1411|1409.5|1410.5|1409.5|10
1646797890000|2022-03-09 03:51:30|1410.5|1409|1410.3|1408.8|1410.5|1409|1410.3|1408.8|7
1646797900000|2022-03-09 03:51:40|1410.5||1410.5||1410.5||1410.5||4
1646797930000|2022-03-09 03:52:10|1410.3|1409|1410.3|1408.8|1410.5|1409|1410.3|1408.8|1
1646797950000|2022-03-09 03:52:30|1410|1408.5|1410.5|1408.8|1410.5|1408.8|1410|1408.5|4
1646797960000|2022-03-09 03:52:40|1410.3||1410.3||1410.3||1410.3||0
1646797970000|2022-03-09 03:52:50||1408.5||1408.8||1408.8||1408.5|0
1646797980000|2022-03-09 03:53:00|1410.5|1409|1410.5|1409|1410.5|1409|1410.3|1408.8|6
1646797990000|2022-03-09 03:53:10|1410.3||1410.5||1410.5||1410.3||0
1646798000000|2022-03-09 03:53:20|1410.3|1408.8|1410.5|1408.8|1410.8|1408.8|1410.3|1408.8|6
1646798010000|2022-03-09 03:53:30|1410.3||1410.5||1410.5||1410.3||13
1646798020000|2022-03-09 03:53:40|1410.3|1409|1410.5|1409|1410.5|1409|1410.3|1409|0
1646798030000|2022-03-09 03:53:50|1410.3|1408.8|1410.3|1408.8|1410.3|1408.8|1410.3|1408.8|0
1646798040000|2022-03-09 03:54:00|1410|1408.3|1409.5|1407.8|1410|1408.5|1409.5|1407.8|2
1646798050000|2022-03-09 03:54:10||1408||1408||1408||1408|0
1646798070000|2022-03-09 03:54:30|1409.3|1407.5|1409.3|1407.8|1409.3|1407.8|1409.3|1407.5|2
1646798080000|2022-03-09 03:54:40||1408||1407.8||1408||1407.8|1
1646798090000|2022-03-09 03:54:50|1409|1407.3|1409|1407.5|1409.5|1407.8|1409|1407.3|0
1646798100000|2022-03-09 03:55:00|1408.8|1407.3|1408.8|1407.3|1408.8|1407.3|1408.8|1407.3|1
1646798110000|2022-03-09 03:55:10|1409|1407.5|1409.5|1407.8|1409.5|1407.8|1409|1407.5|0
1646798120000|2022-03-09 03:55:20|1409.3|1407.5|1409|1407.5|1409.3|1407.5|1409|1407.3|1
1646798140000|2022-03-09 03:55:40|1409.3|1407.8|1409.5|1407.8|1409.5|1407.8|1409.3|1407.8|0
1646798150000|2022-03-09 03:55:50||1408||1407.8||1408||1407.8|0
1646798160000|2022-03-09 03:56:00|1409.8|1408|1409.8|1408|1409.8|1408|1409.8|1408|1
1646798210000|2022-03-09 03:56:50||1408.3||1408.3||1408.3||1408.3|0
1646798230000|2022-03-09 03:57:10|1409.5|1408|1409.5|1407.8|1409.5|1408|1409.5|1407.8|0
1646798240000|2022-03-09 03:57:20|1409.8||1409.8||1409.8||1409.8||0
1646798250000|2022-03-09 03:57:30|1409.5||1409.5||1409.5||1409.5||0
1646798260000|2022-03-09 03:57:40|1409.3||1409.3||1409.3||1409.3||0
1646798270000|2022-03-09 03:57:50|1409.5|1407.5|1409.3|1407.5|1409.5|1407.5|1409.3|1407.5|0
1646798290000|2022-03-09 03:58:10||1407.3||1407.3||1407.3||1407.3|0
1646798300000|2022-03-09 03:58:20|1409|1407|1409|1407|1409|1407|1409|1407|0
1646798330000|2022-03-09 03:58:50|1408.8|1406.8|1408.8|1406.8|1408.8|1406.8|1408.8|1406.8|0
1646798340000|2022-03-09 03:59:00||1407||1407||1407||1407|0
1646798420000|2022-03-09 04:00:20||1406.8||1406.8||1406.8||1406.8|0
1646798470000|2022-03-09 04:01:10||1407||1407||1407||1407|0
1646798480000|2022-03-09 04:01:20|1408.3|1406.8|1407.8|1405.8|1408.3|1406.8|1407.8|1405.8|4
1646798490000|2022-03-09 04:01:30|1407.5||1407.5||1407.5||1407.5||0
1646798500000|2022-03-09 04:01:40||1405.5||1405.5||1405.5||1405.5|0
1646798510000|2022-03-09 04:01:50|1407.8|1405.8|1407.8|1406|1407.8|1406|1407.8|1405.8|1
1646798520000|2022-03-09 04:02:00|1408|1406.3|1408|1406.3|1408|1406.3|1408|1406.3|0
1646798530000|2022-03-09 04:02:10|1408.3||1408.3||1408.3||1408||0
1646798540000|2022-03-09 04:02:20||1406.5||1406.5||1406.5||1406.5|0
1646798550000|2022-03-09 04:02:30|1408.5||1408.5||1408.5||1408.5||1
1646798560000|2022-03-09 04:02:40|1408.8|1406.8|1408.8|1406.8|1408.8|1406.8|1408.8|1406.8|0
1646798570000|2022-03-09 04:02:50|1409|1407|1408.8|1407|1409|1407|1408.8|1407|1
1646798580000|2022-03-09 04:03:00|1408.5||1408.5||1408.5||1408.5||0
1646798590000|2022-03-09 04:03:10|1408.8||1408.8||1408.8||1408.8||0
1646798620000|2022-03-09 04:03:40|1409||1408.8||1409||1408.8||0
1646798660000|2022-03-09 04:04:20|1409|1406.8|1409|1406.8|1409|1406.8|1409|1406.8|10
1646798670000|2022-03-09 04:04:30|1409.3||1409.3||1409.3||1409.3||0
1646798680000|2022-03-09 04:04:40||1407||1407||1407||1407|0
1646798690000|2022-03-09 04:04:50|1409||1409||1409||1409||1
1646798700000|2022-03-09 04:05:00|1408.8||1408.8||1409||1408.8||0
1646798720000|2022-03-09 04:05:20|1408.5||1408.5||1408.5||1408.5||0
1646798730000|2022-03-09 04:05:30|1408.8||1408.8||1408.8||1408.8||0
1646798760000|2022-03-09 04:06:00|1408.5|1406.5|1408.5|1406.8|1408.5|1406.8|1408.3|1406.5|5
1646798770000|2022-03-09 04:06:10|1408.3|1406.5|1408|1406|1408.3|1406.5|1408|1406|0
1646798790000|2022-03-09 04:06:30|1407.8||1407.8||1407.8||1407.8||0
1646798820000|2022-03-09 04:07:00|1408.3|1406.8|1407.8|1406|1408.3|1406.8|1407.8|1406|9
1646798870000|2022-03-09 04:07:50|1407.5||1407.5||1407.5||1407.5||2
1646798890000|2022-03-09 04:08:10||1405.8||1405.8||1405.8||1405.8|0
1646798910000|2022-03-09 04:08:30|1407.3|1406|1407.3|1405.8|1407.3|1406|1407.3|1405.8|5
1646798930000|2022-03-09 04:08:50|1407|1405|1406.5|1405|1407|1405.3|1406.5|1405|0
1646798940000|2022-03-09 04:09:00|1406.8|1404.8|1406.8|1405.3|1407|1405.5|1406.8|1404.8|30
1646798950000|2022-03-09 04:09:10||1405||1405||1405||1405|0
1646798960000|2022-03-09 04:09:20|1406.5||1406.5||1406.5||1406.5||0
1646798970000|2022-03-09 04:09:30|1406.3|1404.8|1406.3|1404.5|1406.3|1404.8|1406.3|1404.5|86
1646799000000|2022-03-09 04:10:00|1406||1406||1406||1406||18
1646799010000|2022-03-09 04:10:10|1405.8||1405.8||1405.8||1405.8||0
1646799020000|2022-03-09 04:10:20|1406||1406.3||1406.3||1406||4
1646799030000|2022-03-09 04:10:30||1404.3||1404.3||1404.3||1404.3|0
1646799050000|2022-03-09 04:10:50||1404.5||1404.5||1404.5||1404.5|0
1646799070000|2022-03-09 04:11:10|1406.5|1404.8|1406.5|1404.8|1406.5|1404.8|1406.5|1404.8|1
1646799090000|2022-03-09 04:11:30|1406.8|1405.3|1406.8|1405.3|1406.8|1405.3|1406.8|1405.3|4
1646799110000|2022-03-09 04:11:50|1407||1407||1407||1407||1
1646799120000|2022-03-09 04:12:00|1407.3||1407.5||1407.5||1407.3||33
1646799130000|2022-03-09 04:12:10|1407.8||1407.5||1407.8||1407.5||13
1646799140000|2022-03-09 04:12:20|||||||||1
1646799160000|2022-03-09 04:12:40|1407.3||1406.8||1407.3||1406.8||0
1646799170000|2022-03-09 04:12:50||1405||1405||1405||1405|0
1646799190000|2022-03-09 04:13:10|1406.5|1404.8|1406.5|1404.8|1406.5|1404.8|1406.5|1404.8|0
1646799220000|2022-03-09 04:13:40|||||||||2
1646799230000|2022-03-09 04:13:50|||||||||1
1646799260000|2022-03-09 04:14:20|1406.3|1404.5|1405.8|1404|1406.3|1404.5|1405.8|1404|0
1646799270000|2022-03-09 04:14:30|1405.5||1405.5||1405.5||1405.5||0
1646799310000|2022-03-09 04:15:10|1405.8||1406.3||1406.3||1405.8||8
1646799340000|2022-03-09 04:15:40|1406||1406||1406||1406||2
1646799370000|2022-03-09 04:16:10|1405.8||1405.8||1405.8||1405.8||0
1646799420000|2022-03-09 04:17:00||1404.3||1404.3||1404.3||1404.3|29
1646799430000|2022-03-09 04:17:10|1405.5|1404|1405.3|1403.8|1405.5|1404|1405.3|1403.8|52
1646799440000|2022-03-09 04:17:20|1405.5|1404|1405.5|1404|1405.5|1404|1405.5|1404|59
1646799450000|2022-03-09 04:17:30|1405.3|1403.8|1405.3|1403.8|1405.3|1403.8|1405.3|1403.8|21
1646799460000|2022-03-09 04:17:40||1403.5||1403.5||1403.5||1403.5|52
1646799480000|2022-03-09 04:18:00||1403.3||1403.3||1403.3||1403.3|0
1646799490000|2022-03-09 04:18:10||1403.5||1403.5||1403.5||1403.5|0
1646799510000|2022-03-09 04:18:30|1405|1403.3|1405|1403.3|1405|1403.3|1405|1403.3|0
1646799530000|2022-03-09 04:18:50|1404.8||1404.8||1404.8||1404.5||1
1646799550000|2022-03-09 04:19:10|1405.5||1405.5||1405.5||1405.5||28
1646799560000|2022-03-09 04:19:20|1405.8|1403.5|1405.8|1403.8|1405.8|1403.8|1405.5|1403.5|0
1646799570000|2022-03-09 04:19:30|1406.3|1404|1406|1404.5|1406.5|1404.5|1405.8|1404|9
1646799580000|2022-03-09 04:19:40|1406.3||1406||1406.3||1406||1
1646799620000|2022-03-09 04:20:20|1406.3|1404.8|1405.5|1404|1406.3|1404.8|1405.3|1404|3
1646799630000|2022-03-09 04:20:30|1406|1404.3|1405.8|1404.3|1406.3|1404.3|1405.8|1404.3|13
1646799640000|2022-03-09 04:20:40|1406|1404.5|1406|1404.5|1406.3|1404.5|1406|1404.5|1
1646799660000|2022-03-09 04:21:00|1406.5|1404.8|1406.3|1404.8|1406.5|1404.8|1406|1404.8|0
1646799670000|2022-03-09 04:21:10|1406||1406.3||1406.3||1406||1
1646799700000|2022-03-09 04:21:40|1406|1404.5|1405.8|1404.5|1406|1404.5|1405.8|1404.5|1
1646799720000|2022-03-09 04:22:00|1406.3||1406.3||1406.3||1406.3||1
1646799730000|2022-03-09 04:22:10|1406.5|1404.8|1406.3|1404.8|1406.5|1404.8|1406.3|1404.8|0
1646799750000|2022-03-09 04:22:30|1406.5|1405|1407|1405.3|1407|1405.3|1406.5|1405|0
1646799760000|2022-03-09 04:22:40|1406.8||1406.8||1406.8||1406.5||1
1646799770000|2022-03-09 04:22:50|1407||1407.3||1407.3||1407||0
1646799800000|2022-03-09 04:23:20|1407|1405.5|1407|1405.5|1407|1405.5|1407|1405.5|0
1646799820000|2022-03-09 04:23:40|1407.8|1405.8|1407.5|1406|1407.8|1406|1407.5|1405.8|1
1646799830000|2022-03-09 04:23:50|1407.8||1407.8||1407.8||1407.5||0
1646799840000|2022-03-09 04:24:00|1407.5||1407.5||1407.5||1407.5||0
1646799850000|2022-03-09 04:24:10||1405.8||1405.8||1405.8||1405.8|0
1646799870000|2022-03-09 04:24:30|1407.3||1407.5||1407.5||1407.3||0
1646799880000|2022-03-09 04:24:40|1407.3||1407.3||1407.3||1407.3||0
1646799890000|2022-03-09 04:24:50|1407.5||1407.5||1407.5||1407.5||0
1646799960000|2022-03-09 04:26:00|1408|1406.3|1408|1406.3|1408|1406.3|1408|1406.3|0
1646799970000|2022-03-09 04:26:10|1408.3||1408||1408.3||1408||0
1646799980000|2022-03-09 04:26:20|1408.3||1408.5||1408.5||1408.3||7
1646799990000|2022-03-09 04:26:30|1408.3|1406.5|1408.3|1406.5|1408.5|1406.8|1408.3|1406.5|12
1646800000000|2022-03-09 04:26:40|1408|1406.3|1408|1406.3|1408|1406.3|1408|1406.3|0
1646800020000|2022-03-09 04:27:00|1407.8||1407.8||1407.8||1407.8||0
1646800030000|2022-03-09 04:27:10|1407.5|1406|1407.5|1406|1407.5|1406.3|1407.5|1406|0
1646800050000|2022-03-09 04:27:30||1406.3||1406||1406.3||1406|1
1646800060000|2022-03-09 04:27:40||1406.3||1406.3||1406.3||1406.3|0
1646800070000|2022-03-09 04:27:50|1407.8||1407.8||1407.8||1407.8||0
1646800100000|2022-03-09 04:28:20|1407.5|1406|1407.3|1405.5|1407.5|1406|1407.3|1405.5|4
1646800130000|2022-03-09 04:28:50||1405.8||1405.8||1405.8||1405.8|0
1646800140000|2022-03-09 04:29:00|1407.5||1407.5||1407.5||1407.5||8
1646800150000|2022-03-09 04:29:10|1407.3||1407.3||1407.3||1407.3||0
1646800160000|2022-03-09 04:29:20|1407|1405.5|1407|1405.5|1407|1405.5|1407|1405.5|1
1646800170000|2022-03-09 04:29:30|1406.8|1405.3|1406.8|1405.3|1406.8|1405.3|1406.8|1405.3|0
1646800180000|2022-03-09 04:29:40|1407|1405.5|1407|1405.5|1407|1405.5|1407|1405.5|2
1646800190000|2022-03-09 04:29:50|1406.8||1407.3||1407.3||1406.8||2
1646800200000|2022-03-09 04:30:00|1407||1407||1407||1407||0
1646800220000|2022-03-09 04:30:20|1407.3|1405.8|1407|1405.5|1407.3|1405.8|1406.8|1405.5|1
1646800250000|2022-03-09 04:30:50|1406.5|1405|1406.5|1404.8|1406.8|1405|1406.3|1404.8|19
1646800260000|2022-03-09 04:31:00|1406.8|1405|1406.8|1405.3|1407|1405.3|1406.5|1405|1
1646800270000|2022-03-09 04:31:10|1407|1405|1406.5|1405|1407|1405|1406.5|1405|0
1646800280000|2022-03-09 04:31:20|1406.8||1406.5||1407||1406.5||0
1646800290000|2022-03-09 04:31:30||1404.8||1404.8||1404.8||1404.8|1
1646800300000|2022-03-09 04:31:40|1406.3||1406.3||1406.3||1406.3||0
1646800310000|2022-03-09 04:31:50|1406.5||1406.3||1406.5||1406.3||0
1646800320000|2022-03-09 04:32:00|1406.5||1406.5||1406.5||1406.5||0
1646800330000|2022-03-09 04:32:10|1406.3|1404.5|1406.3|1404.5|1406.3|1404.5|1406.3|1404.5|0
1646800340000|2022-03-09 04:32:20|1406|1404.8|1406.5|1404.8|1406.5|1404.8|1406|1404.8|20
1646800350000|2022-03-09 04:32:30|1406.3||1406.3||1406.3||1406.3||0
1646800370000|2022-03-09 04:32:50|1406.5||1406.5||1406.5||1406.5||0
1646800380000|2022-03-09 04:33:00|1406.8||1406.8||1406.8||1406.5||0
1646800390000|2022-03-09 04:33:10|1406.5||1406.5||1406.5||1406.5||0
1646800410000|2022-03-09 04:33:30|1406.3||1406.3||1406.3||1406.3||0
1646800420000|2022-03-09 04:33:40|1406.5||1406.5||1406.5||1406.5||0
1646800440000|2022-03-09 04:34:00|1406.8||1406.5||1406.8||1406.5||0
1646800460000|2022-03-09 04:34:20|1406.3||1406.3||1406.3||1406.3||0
1646800490000|2022-03-09 04:34:50|1406||1406.5||1406.5||1406||1
1646800500000|2022-03-09 04:35:00|1406.3||1406.3||1406.3||1406.3||0
1646800510000|2022-03-09 04:35:10|1406.5||1406.5||1406.5||1406.5||0
1646800530000|2022-03-09 04:35:30|1406.8|1405|1406.8|1405|1406.8|1405|1406.8|1405|8
1646800630000|2022-03-09 04:37:10|1406.5||1406.8||1406.8||1406.5||0
1646800640000|2022-03-09 04:37:20|1406.5||1406.5||1406.5||1406.5||0
1646800650000|2022-03-09 04:37:30|1406.8||1406.8||1406.8||1406.8||0
1646800660000|2022-03-09 04:37:40|1406.5||1406.3||1406.5||1406.3||0
1646800670000|2022-03-09 04:37:50|1406.5||1406.3||1406.5||1406.3||0
1646800690000|2022-03-09 04:38:10|1406|1404.8|1406.3|1404.8|1406.3|1404.8|1406|1404.8|1
1646800750000|2022-03-09 04:39:10|||||||||3
1646800760000|2022-03-09 04:39:20|1406.5||1406.5||1406.8||1406.5||1
1646800770000|2022-03-09 04:39:30|1406.8||1406.5||1406.8||1406.5||0
1646800780000|2022-03-09 04:39:40|1406.8|1405|1406.8|1405|1406.8|1405|1406.8|1405|0
1646800810000|2022-03-09 04:40:10||1405.3||1405.3||1405.3||1405.3|0
1646800820000|2022-03-09 04:40:20|1407|1405.5|1407.3|1405.5|1407.5|1405.5|1407|1405.5|9
1646800880000|2022-03-09 04:41:20|1407.5||1407.3||1407.5||1407.3||0
1646800920000|2022-03-09 04:42:00|1407|1405|1406.5|1405|1407|1405|1406.5|1405|1
1646800930000|2022-03-09 04:42:10||1404.8||1404.8||1404.8||1404.8|0
1646800950000|2022-03-09 04:42:30|1406.8|1405.5|1407|1405.5|1407|1405.5|1406.8|1405.5|2
1646800960000|2022-03-09 04:42:40|1406.8|1405.3|1406.5|1404.8|1406.8|1405.3|1406.5|1404.8|5
1646800970000|2022-03-09 04:42:50||1405||1405||1405||1405|0
1646801000000|2022-03-09 04:43:20|1406.3||1406.5||1406.5||1406.3||2
1646801030000|2022-03-09 04:43:50|1406.3|1404.8|1406.5|1404.8|1406.5|1404.8|1406.3|1404.8|0
1646801040000|2022-03-09 04:44:00|1406.3||1406.3||1406.3||1406.3||0
1646801060000|2022-03-09 04:44:20|1406.5||1406.3||1406.5||1406.3||0
1646801070000|2022-03-09 04:44:30|||||||||1
1646801100000|2022-03-09 04:45:00|1406||1406.3||1406.3||1406||0
1646801110000|2022-03-09 04:45:10|1406||1406.3||1406.3||1406||1
1646801160000|2022-03-09 04:46:00|1406.5||1406.3||1406.5||1406.3||1
1646801200000|2022-03-09 04:46:40|1406.5||1406.3||1406.5||1406.3||0
1646801210000|2022-03-09 04:46:50|||||||||2
1646801220000|2022-03-09 04:47:00|1406|1404.5|1406|1404.5|1406|1404.5|1406|1404.5|1
1646801240000|2022-03-09 04:47:20|1406.3|1404.8|1406.3|1404.5|1406.3|1404.8|1406.3|1404.5|5
1646801300000|2022-03-09 04:48:20|1405.8|1404.3|1405.3|1404|1405.8|1404.3|1405.3|1403.8|0
1646801310000|2022-03-09 04:48:30||1403.8||1403.8||1403.8||1403.8|1
1646801320000|2022-03-09 04:48:40|1405|1403.5|1405|1403.5|1405.3|1403.8|1405|1403.5|3
1646801330000|2022-03-09 04:48:50|1405.3|1403.8|1405.3|1403.8|1405.5|1403.8|1405|1403.8|52
1646801340000|2022-03-09 04:49:00|1405|1403.5|1405.3|1403.8|1405.3|1403.8|1405|1403.5|1
1646801350000|2022-03-09 04:49:10|1405|1403.5|1405.3|1403.8|1405.3|1403.8|1405|1403.5|2
1646801360000|2022-03-09 04:49:20|||||||||6
1646801370000|2022-03-09 04:49:30|1405||1405||1405.3||1405||1
1646801380000|2022-03-09 04:49:40|||||||||7
1646801390000|2022-03-09 04:49:50|1405.3||1405.3||1405.3||1405||0
1646801450000|2022-03-09 04:50:50|1405.5||1405.5||1405.5||1405.5||0
1646801460000|2022-03-09 04:51:00|1405.3||1405.5||1405.5||1405.3||0
1646801470000|2022-03-09 04:51:10|1405.3||1405.3||1405.3||1405.3||0
1646801500000|2022-03-09 04:51:40|1405.5||1405.5||1405.5||1405.5||0
1646801530000|2022-03-09 04:52:10|1405|1403.5|1404.3|1402.5|1405|1403.5|1404.3|1402.5|76
1646801540000|2022-03-09 04:52:20||1402.3||1402.3||1402.3||1402.3|0
1646801590000|2022-03-09 04:53:10|1404.5|1403|1405|1403.5|1405|1403.5|1404.5|1403|12
1646801600000|2022-03-09 04:53:20|1404.8||1404.8||1404.8||1404.8||0
1646801610000|2022-03-09 04:53:30||1403.3||1403.5||1403.5||1403.3|0
1646801620000|2022-03-09 04:53:40|1405||1405||1405||1405||1
1646801640000|2022-03-09 04:54:00||1403.3||1403.3||1403.3||1403.3|1
1646801680000|2022-03-09 04:54:40|1405.3|1403.5|1405.3|1403.8|1405.3|1403.8|1405.3|1403.5|0
1646801700000|2022-03-09 04:55:00||1403.5||1403.5||1403.5||1403.5|0
1646801710000|2022-03-09 04:55:10|1405|1403.3|1405|1403.3|1405|1403.3|1405|1403.3|0
1646801770000|2022-03-09 04:56:10|1404.8|1403|1404.5|1402.5|1404.8|1403|1404.5|1402.5|2
1646801780000|2022-03-09 04:56:20|1404.3||1404.3||1404.3||1404.3||0
1646801790000|2022-03-09 04:56:30|1403.5|1402|1403.5|1401.5|1403.5|1402|1403.5|1401.5|6
1646801800000|2022-03-09 04:56:40|1403.3|1401.3|1402.5|1400.5|1403.3|1401.3|1402.3|1400|15
1646801840000|2022-03-09 04:57:20|1402.8||1402.8||1402.8||1402.8||0
1646801900000|2022-03-09 04:58:20|1402.5||1402.5||1402.5||1402.5||0
1646801920000|2022-03-09 04:58:40|1402.3|1400|1402.3|1400|1402.3|1400|1402.3|1400|0
1646801930000|2022-03-09 04:58:50|1402||1401.8||1402||1401.8||0
1646801940000|2022-03-09 04:59:00||1399.8||1399.8||1399.8||1399.8|0
1646801950000|2022-03-09 04:59:10|1401.5||1401.5||1401.5||1401.3||0
1646801960000|2022-03-09 04:59:20|1401.8||1401.8||1401.8||1401.8||0
1646801980000|2022-03-09 04:59:40|1402.8|1401.3|1402.8|1401.3|1402.8|1401.3|1402.8|1401.3|4
1646802000000|2022-03-09 05:00:00|1402.5|1400.8|1402.5|1400.5|1402.5|1400.8|1402.5|1400.5|0
1646802010000|2022-03-09 05:00:10|1402.3|1400.3|1402.3|1400.3|1402.3|1400.3|1402.3|1400.3|0
1646802020000|2022-03-09 05:00:20|1402|1399.8|1401.8|1399.8|1402|1399.8|1401.8|1399.8|0
1646802040000|2022-03-09 05:00:40|1401.5|1399.5|1401.5|1399.5|1401.5|1399.5|1401.5|1399.5|0
1646802050000|2022-03-09 05:00:50|1401.3|1399.8|1401.8|1400|1402|1400|1401|1399.5|24
1646802100000|2022-03-09 05:01:40|1402||1402||1402||1402||0
1646802110000|2022-03-09 05:01:50|1401.8||1401.8||1401.8||1401.8||1
1646802130000|2022-03-09 05:02:10|1402||1402||1402||1402||0
1646802150000|2022-03-09 05:02:30|1402.3||1402.3||1402.3||1402.3||10
1646802170000|2022-03-09 05:02:50|1402.5|1400.3|1402.3|1400.3|1402.5|1400.3|1402.3|1400.3|10
1646802180000|2022-03-09 05:03:00|||||||||10
1646802210000|2022-03-09 05:03:30|1402||1402||1402||1402||0
1646802250000|2022-03-09 05:04:10|||||||||1
1646802260000|2022-03-09 05:04:20|1402.3||1402.3||1402.3||1402.3||9
1646802290000|2022-03-09 05:04:50|||||||||3
1646802300000|2022-03-09 05:05:00|1402.5||1402.5||1402.5||1402.5||0
1646802310000|2022-03-09 05:05:10|1402.3||1402.3||1402.3||1402.3||0
1646802330000|2022-03-09 05:05:30|1402.5|1400.5|1402.5|1400.5|1402.5|1400.5|1402.5|1400.5|5
1646802350000|2022-03-09 05:05:50|1402.8||1402.8||1402.8||1402.8||0
1646802360000|2022-03-09 05:06:00|1403||1403||1403||1403||0
1646802370000|2022-03-09 05:06:10||1400.8||1400.8||1400.8||1400.8|0
1646802430000|2022-03-09 05:07:10|1403.3|1401|1403.3|1401|1403.3|1401|1403.3|1401|0
1646802590000|2022-03-09 05:09:50|1403||1403||1403||1403||0
1646802700000|2022-03-09 05:11:40|1403.3||1403.3||1403.3||1403.3||0
1646802730000|2022-03-09 05:12:10|||||||||23
1646802760000|2022-03-09 05:12:40|1403||1403||1403||1403||0
1646802910000|2022-03-09 05:15:10|1403.3||1403.3||1403.3||1403.3||0
1646802920000|2022-03-09 05:15:20|1403||1403.3||1403.3||1403||0
1646802930000|2022-03-09 05:15:30|1403||1403||1403||1403||0
1646802940000|2022-03-09 05:15:40|1402.8||1402.8||1402.8||1402.8||0
1646803030000|2022-03-09 05:17:10|1403||1403||1403||1403||1
1646803040000|2022-03-09 05:17:20|1403.3||1403.3||1403.3||1403.3||0
1646803050000|2022-03-09 05:17:30|1403||1402.8||1403||1402.8||0
1646803070000|2022-03-09 05:17:50|1403|1401.3|1403|1401.3|1403.3|1401.3|1403|1401.3|0
1646803080000|2022-03-09 05:18:00|1403.3||1403.3||1403.3||1403.3||0
1646803090000|2022-03-09 05:18:10|1403.5|1401.5|1403.8|1401.8|1403.8|1401.8|1403.5|1401.5|0
1646803110000|2022-03-09 05:18:30|1403.5|1401.5|1403.3|1401.5|1403.5|1401.5|1403.3|1401.5|4
1646803200000|2022-03-09 05:20:00|||||||||1
1646803230000|2022-03-09 05:20:30|1403.5||1403.5||1403.5||1403.5||0
1646803240000|2022-03-09 05:20:40|1403.3||1403.3||1403.3||1403.3||0
1646803290000|2022-03-09 05:21:30|1403|1401.3|1403|1401.3|1403|1401.3|1403|1401.3|0
1646803300000|2022-03-09 05:21:40|1402.8|1401|1402.5|1400.8|1402.8|1401|1402.5|1400.8|1
1646803310000|2022-03-09 05:21:50|1402.8||1402.8||1402.8||1402.5||0
1646803330000|2022-03-09 05:22:10|1402.5||1402.5||1402.5||1402.5||0
1646803340000|2022-03-09 05:22:20|1402.8||1402.8||1402.8||1402.8||0
1646803350000|2022-03-09 05:22:30|1402.5||1402.5||1402.5||1402.5||0
1646803360000|2022-03-09 05:22:40|1402.8||1402.5||1402.8||1402.5||0
1646803380000|2022-03-09 05:23:00|1402.3|1400.5|1402.3|1400.5|1402.3|1400.5|1402.3|1400.5|0
1646803390000|2022-03-09 05:23:10|1402|1400.3|1402|1400.3|1402|1400.3|1402|1400.3|0
1646803400000|2022-03-09 05:23:20|1401.8|1400|1401.5|1399.5|1401.8|1400|1401.3|1399.5|0
1646803460000|2022-03-09 05:24:20|1401.8||1401.5||1401.8||1401.5||0
1646803490000|2022-03-09 05:24:50|1401.3||1400.8||1401.3||1400.8||15
1646803500000|2022-03-09 05:25:00||1399||1399||1399||1399|6
1646803510000|2022-03-09 05:25:10|1400.5||1400.5||1400.5||1400.5||0
1646803530000|2022-03-09 05:25:30|1400.3||1400.5||1400.8||1400.3||11
1646803540000|2022-03-09 05:25:40|1400.3||1400.3||1400.3||1400.3||13
1646803550000|2022-03-09 05:25:50||1398.5||1398.5||1398.5||1398.5|16
1646803560000|2022-03-09 05:26:00|1400||1400||1400||1400||5
1646803570000|2022-03-09 05:26:10||1398.3||1398.5||1398.5||1398.3|8
1646803580000|2022-03-09 05:26:20|1400.3||1400.3||1400.3||1400.3||5
1646803590000|2022-03-09 05:26:30|1400||1400||1400.3||1400||4
1646803600000|2022-03-09 05:26:40|1400.3|1398.3|1400.3|1398.5|1400.3|1398.5|1400|1398.3|15
1646803610000|2022-03-09 05:26:50|1400|1398.3|1400|1398.5|1400|1398.5|1400|1398.3|12
1646803620000|2022-03-09 05:27:00|1400.3||1400.3||1400.5||1400||7
1646803630000|2022-03-09 05:27:10|1400.5||1400.5||1400.5||1400.3||1
1646803640000|2022-03-09 05:27:20|1400.3||1400.5||1400.5||1400.3||0
1646803670000|2022-03-09 05:27:50|1400.8|1399|1400.8|1399|1400.8|1399|1400.8|1399|0
1646803680000|2022-03-09 05:28:00|1400.5|1398.8|1400.3|1398.8|1400.5|1398.8|1400.3|1398.8|0
1646803690000|2022-03-09 05:28:10|1400.5||1400.5||1400.5||1400.5||0
1646803710000|2022-03-09 05:28:30|1401||1400.5||1401||1400.5||0
1646803720000|2022-03-09 05:28:40|1400.8||1400.8||1400.8||1400.8||0
1646803730000|2022-03-09 05:28:50|1400.5||1400.5||1400.5||1400.5||0
1646803740000|2022-03-09 05:29:00|1400.8||1400.8||1400.8||1400.8||1
1646803770000|2022-03-09 05:29:30|1400.5||1400.8||1400.8||1400.5||0
1646803780000|2022-03-09 05:29:40|1400.5||1400.5||1400.5||1400.3||0
1646803790000|2022-03-09 05:29:50|1400.3||1400.3||1400.3||1400.3||0
1646803800000|2022-03-09 05:30:00|1400.5|1398.5|1400.3|1398.5|1400.8|1398.5|1400.3|1398.5|0
1646803810000|2022-03-09 05:30:10|1400||1400.3||1400.5||1400||0
1646803820000|2022-03-09 05:30:20|1400.5||1400.5||1400.8||1400.3||0
1646803830000|2022-03-09 05:30:30|1400.3||1400.5||1400.5||1400.3||0
1646803840000|2022-03-09 05:30:40|1400.8|1398.8|1400.8|1398.8|1400.8|1398.8|1400.5|1398.8|0
1646803850000|2022-03-09 05:30:50|1401|1399|1401|1399|1401|1399|1400.8|1399|0
1646803860000|2022-03-09 05:31:00|1400.8||1400.8||1400.8||1400.5||0
1646803870000|2022-03-09 05:31:10|1400.5|1398.8|1400.5|1398.8|1400.5|1398.8|1400.5|1398.8|1
1646803880000|2022-03-09 05:31:20|1400.8||1400.8||1400.8||1400.5||0
1646803890000|2022-03-09 05:31:30|1400.5||1400.8||1400.8||1400.5||0
1646803900000|2022-03-09 05:31:40|1400.5||1400.8||1400.8||1400.5||1
1646803930000|2022-03-09 05:32:10|1400.5|1399|1400.5|1399|1400.5|1399|1400.5|1399|2
1646803940000|2022-03-09 05:32:20|1400.3|1398.8|1400|1398.3|1400.3|1398.8|1400|1398.3|0
1646803950000|2022-03-09 05:32:30|1399.8||1399.8||1399.8||1399.8||0
1646803960000|2022-03-09 05:32:40|1400||1400||1400||1400||0
1646803980000|2022-03-09 05:33:00|1400.3||1400.3||1400.3||1400.3||0
1646804020000|2022-03-09 05:33:40|1400||1400||1400||1400||0
1646804040000|2022-03-09 05:34:00|1400.3||1400||1400.3||1400||0
1646804070000|2022-03-09 05:34:30|1400.3||1400.3||1400.3||1400.3||0
1646804090000|2022-03-09 05:34:50|1400||1400||1400||1400||0
1646804110000|2022-03-09 05:35:10|1400.3||1400.3||1400.3||1400||0
1646804130000|2022-03-09 05:35:30|1400.8||1400.8||1400.8||1400.8||1
1646804140000|2022-03-09 05:35:40|1400.5||1400.3||1400.5||1400.3||1
1646804170000|2022-03-09 05:36:10|1400.5||1400.5||1400.5||1400.5||0
1646804180000|2022-03-09 05:36:20|1400.3||1400.3||1400.3||1400.3||0
1646804220000|2022-03-09 05:37:00|1400.5||1400.5||1400.5||1400.5||0
1646804240000|2022-03-09 05:37:20|1400.8||1400.8||1400.8||1400.8||0
1646804280000|2022-03-09 05:38:00|1400.5||1400.5||1400.5||1400.5||0
1646804330000|2022-03-09 05:38:50||1398.5||1398.5||1398.5||1398.5|0
1646804350000|2022-03-09 05:39:10|1400.8|1398.8|1400.8|1398.8|1400.8|1398.8|1400.8|1398.8|0
1646804360000|2022-03-09 05:39:20|1401||1401||1401||1401||0
1646804380000|2022-03-09 05:39:40|1402|1400.3|1401.8|1400.3|1402|1400.3|1401.8|1400.3|18
1646804390000|2022-03-09 05:39:50|1402||1401.8||1402||1401.8||1
1646804400000|2022-03-09 05:40:00|1402||1401.8||1402||1401.8||0
1646804410000|2022-03-09 05:40:10|1402||1401.8||1402||1401.8||0
1646804420000|2022-03-09 05:40:20|1402||1401.5||1402||1401.5||1
1646804430000|2022-03-09 05:40:30|1401.8||1401.8||1401.8||1401.5||3
1646804440000|2022-03-09 05:40:40|1402|1400.5|1402|1400.5|1402.3|1400.5|1402|1400.5|27
1646804450000|2022-03-09 05:40:50|1402.3|1400.3|1401.8|1400.3|1402.3|1400.3|1401.8|1400.3|1
1646804460000|2022-03-09 05:41:00|1402|1399.8|1401.5|1399.8|1402|1399.8|1401.5|1399.8|7
1646804470000|2022-03-09 05:41:10|1401.3|1398.8|1401.3|1398.8|1401.3|1398.8|1401.3|1398.8|0
1646804490000|2022-03-09 05:41:30|1401||1401||1401||1401||0
1646804550000|2022-03-09 05:42:30|1400.5||1400.5||1400.5||1400.5||0
1646804560000|2022-03-09 05:42:40|1400.3|1398.5|1400|1398.3|1400.3|1398.5|1400|1398.3|1
1646804570000|2022-03-09 05:42:50|1399.8|1398|1399.5|1397.8|1399.8|1398|1399.5|1397.8|0
1646804580000|2022-03-09 05:43:00|1399.3|1397.5|1399.3|1397.5|1399.5|1397.5|1399.3|1397.5|1
1646804590000|2022-03-09 05:43:10|1399||1399||1399.3||1399||7
1646804600000|2022-03-09 05:43:20|1398.8||1399||1399.3||1398.8||5
1646804610000|2022-03-09 05:43:30|1399.3|1397.3|1398.5|1397|1399.3|1397.3|1398.5|1397|2
1646804620000|2022-03-09 05:43:40|1398.8|1396.8|1398.3|1396.8|1398.8|1396.8|1398.3|1396.8|20
1646804630000|2022-03-09 05:43:50|1398|1396.5|1398.8|1396.8|1398.8|1396.8|1398|1396.5|11
1646804640000|2022-03-09 05:44:00|1399.5|1397.5|1399.3|1396.8|1399.8|1398|1399.3|1396.8|7
1646804800000|2022-03-09 05:46:40|1399||1399||1399||1399||0
1646804820000|2022-03-09 05:47:00|1398.8|1396.5|1398|1396.5|1398.8|1396.8|1398|1396.5|1
1646804830000|2022-03-09 05:47:10|1397.8|1395.8|1397.8|1396.3|1398.3|1396.3|1397.8|1395.8|53
1646804840000|2022-03-09 05:47:20|1397.5|1396|1397.8|1396.3|1397.8|1396.3|1397.5|1396|31
1646804850000|2022-03-09 05:47:30|1398|1396|1398.3|1396.3|1398.3|1396.3|1397.8|1396|7
1646804860000|2022-03-09 05:47:40|1398||1397.8||1398||1397.8||0
1646804870000|2022-03-09 05:47:50|1398||1398||1398||1398||0
1646804880000|2022-03-09 05:48:00|1398.3||1398.3||1398.3||1398.3||0
1646804890000|2022-03-09 05:48:10|1398||1398.5||1398.5||1398||1
1646804930000|2022-03-09 05:48:50|1398.3||1398.3||1398.3||1398.3||0
1646804990000|2022-03-09 05:49:50|1398.5||1398.5||1398.5||1398.5||0
1646805020000|2022-03-09 05:50:20|1398.3||1398.3||1398.3||1398.3||0
1646805060000|2022-03-09 05:51:00|1398.5||1398.5||1398.5||1398.5||0
1646805130000|2022-03-09 05:52:10|1398.8||1398.8||1398.8||1398.8||1
1646805140000|2022-03-09 05:52:20||1396.5||1396.5||1396.5||1396.5|0
1646805210000|2022-03-09 05:53:30|||||||||4
1646805250000|2022-03-09 05:54:10|1399|1397|1399|1397|1399|1397|1399|1397|3
1646805450000|2022-03-09 05:57:30||1397.3||1397.5||1397.5||1397.3|0
1646805460000|2022-03-09 05:57:40||1397.3||1397.3||1397.3||1397.3|1
1646805470000|2022-03-09 05:57:50|1399.3|1397.5|1399.3|1397.5|1399.3|1397.5|1399.3|1397.5|1
1646805490000|2022-03-09 05:58:10|||||||||11
1646805500000|2022-03-09 05:58:20|1399.5|1397.8|1399.8|1397.8|1399.8|1397.8|1399.3|1397.8|11
1646805520000|2022-03-09 05:58:40|1401|1399.8|1401|1399.3|1401.3|1399.8|1401|1399.3|32
1646805530000|2022-03-09 05:58:50|1401.3|1399.5|1401.3|1399.5|1401.3|1399.5|1401|1399.5|4
1646805540000|2022-03-09 05:59:00|1401.5|1399.8|1401.5|1399.8|1401.8|1399.8|1401.3|1399.8|9
1646805560000|2022-03-09 05:59:20|1401.3||1401.3||1401.3||1401.3||4
1646805570000|2022-03-09 05:59:30||1399.5||1399.8||1399.8||1399.5|2
1646805580000|2022-03-09 05:59:40|1401.5|1398.5|1400.5|1398.3|1401.5|1398.5|1400.5|1398.3|5
1646805600000|2022-03-09 06:00:00|1400.3|1398|1400.3|1398.3|1400.3|1398.3|1400.3|1398|6
1646805610000|2022-03-09 06:00:10|1400.5|1398.5|1401.3|1399.8|1401.3|1399.8|1400.5|1398.5|3
1646805630000|2022-03-09 06:00:30|1401.5||1401.8||1401.8||1401.5||0
1646805660000|2022-03-09 06:01:00|||||||||1
1646805670000|2022-03-09 06:01:10||1400||1400||1400||1400|0
1646805710000|2022-03-09 06:01:50||1400.3||1400.3||1400.3||1400.3|11
1646805720000|2022-03-09 06:02:00||1400||1400||1400||1400|1
1646805740000|2022-03-09 06:02:20|1402|1400.3|1402|1400.5|1402|1400.5|1402|1400.3|20
1646805750000|2022-03-09 06:02:30||1400.3||1400.5||1400.5||1400.3|7
1646805770000|2022-03-09 06:02:50|||||||||2
1646805780000|2022-03-09 06:03:00|1401.8|1400.3|1401.5|1399.5|1401.8|1400.3|1401.3|1399.5|11
1646805790000|2022-03-09 06:03:10|1401.3|1399.8|1401.8|1399.8|1401.8|1399.8|1401.3|1399.5|2
1646805800000|2022-03-09 06:03:20|1402|1400|1401.8|1400|1402|1400|1401.8|1400|2
1646805810000|2022-03-09 06:03:30|||||||||5
1646805820000|2022-03-09 06:03:40|1401.5|1399.8|1401.5|1399.8|1401.8|1399.8|1401.3|1399.8|0
1646805830000|2022-03-09 06:03:50|1401.8|1400|1402.3|1400|1402.3|1400|1401.8|1400|0
1646805840000|2022-03-09 06:04:00|1402||1402||1402||1402||0
1646805850000|2022-03-09 06:04:10|1401.8||1402||1402||1401.8||0
1646805860000|2022-03-09 06:04:20|1402.3|1400.3|1402.3|1400.3|1402.3|1400.3|1402.3|1400.3|0
1646805870000|2022-03-09 06:04:30|1402||1402||1402||1402||14
1646805880000|2022-03-09 06:04:40|||||||||1
1646805890000|2022-03-09 06:04:50|||||||||9
1646805900000|2022-03-09 06:05:00|1402.3|1400.5|1402.3|1400.5|1402.3|1400.5|1402.3|1400.5|0
1646805910000|2022-03-09 06:05:10|1402.5|1401.3|1403|1401.5|1403.3|1401.8|1402.5|1401.3|12
1646805920000|2022-03-09 06:05:20|1403.3|1401.8|1403.8|1402|1403.8|1402|1403|1401.8|6
1646805930000|2022-03-09 06:05:30|1404||1404||1404||1404||3
1646805980000|2022-03-09 06:06:20||1402.3||1402.3||1402.3||1402.3|0
1646806000000|2022-03-09 06:06:40|1403.8|1402|1403.8|1402|1403.8|1402|1403.8|1402|0
1646806010000|2022-03-09 06:06:50||1402.3||1402.3||1402.3||1402.3|0
1646806020000|2022-03-09 06:07:00|1403.5|1402|1403.5|1402.3|1403.5|1402.3|1403.5|1402|3
1646806030000|2022-03-09 06:07:10|1403.3|1401.8|1403.3|1402|1403.3|1402|1403.3|1401.8|2
1646806040000|2022-03-09 06:07:20||1401.5||1401.5||1401.5||1401.5|0
1646806060000|2022-03-09 06:07:40||1401.8||1401.8||1401.8||1401.8|0
1646806070000|2022-03-09 06:07:50|1403|1401.5|1402.8|1401.5|1403|1401.5|1402.8|1401.3|6
1646806080000|2022-03-09 06:08:00|1403|1401.3|1403|1401.5|1403|1401.5|1403|1401.3|6
1646806090000|2022-03-09 06:08:10||1401.3||1401||1401.3||1401|0
1646806100000|2022-03-09 06:08:20||1401.3||1401.3||1401.3||1401.3|0
1646806120000|2022-03-09 06:08:40|1403.3||1403.3||1403.3||1403.3||0
1646806130000|2022-03-09 06:08:50|1403.8|1401.8|1404|1402|1404|1402|1403.8|1401.8|108
1646806140000|2022-03-09 06:09:00||1402.3||1402.3||1402.3||1402.3|2
1646806150000|2022-03-09 06:09:10|1404.3||1404.3||1404.3||1404.3||7
1646806190000|2022-03-09 06:09:50||1402.5||1402.5||1402.5||1402.5|0
1646806200000|2022-03-09 06:10:00|1404.5||1404.5||1404.5||1404.5||1
1646806230000|2022-03-09 06:10:30|1405||1404.8||1405||1404.5||2
1646806250000|2022-03-09 06:10:50|1404.5||1404.5||1404.5||1404.5||0
1646806310000|2022-03-09 06:11:50|||||||||2
1646806330000|2022-03-09 06:12:10|1404.3|1402.3|1404.3|1402.3|1404.3|1402.3|1404.3|1402.3|0
1646806340000|2022-03-09 06:12:20|1404|1402|1403.8|1401.8|1404|1402|1403.8|1401.8|0
1646806360000|2022-03-09 06:12:40||1402||1402||1402||1402|0
1646806380000|2022-03-09 06:13:00|1403.3|1401.8|1403.3|1401.5|1403.3|1401.8|1403.3|1401.5|3
1646806410000|2022-03-09 06:13:30|1403.8|1402|1403.8|1402|1403.8|1402|1403.8|1402|1
1646806420000|2022-03-09 06:13:40|1403.5||1403.5||1403.5||1403.5||0
1646806450000|2022-03-09 06:14:10|1403.8||1403.8||1403.8||1403.8||0
1646806470000|2022-03-09 06:14:30|1404.3|1402.5|1405|1403.3|1405|1403.3|1404.3|1402.5|6
1646806490000|2022-03-09 06:14:50|1404.8||1404.8||1404.8||1404.8||4
1646806500000|2022-03-09 06:15:00|1404.5|1402.5|1404.3|1402.5|1404.8|1403|1404.3|1402.5|4
1646806510000|2022-03-09 06:15:10|1404.5|1402.8|1404.8|1403.3|1404.8|1403.3|1404.3|1402.8|7
1646806520000|2022-03-09 06:15:20|1404.5|1403|1404.5|1402.8|1404.5|1403.3|1404.5|1402.8|5
1646806530000|2022-03-09 06:15:30|1404.8|1403|1404.8|1403|1404.8|1403|1404.8|1403|0
1646806550000|2022-03-09 06:15:50|1404.5|1402.8|1404.3|1402.8|1404.5|1402.8|1404.3|1402.8|1
1646806560000|2022-03-09 06:16:00||1402.5||1402.5||1402.5||1402.5|0
1646806600000|2022-03-09 06:16:40|||||||||1
1646806650000|2022-03-09 06:17:30|1404.5||1404.5||1404.5||1404.5||2
1646806660000|2022-03-09 06:17:40|1404.8||1405||1405||1404.8||10
1646806670000|2022-03-09 06:17:50|1404.8|1403|1405|1403.3|1405|1403.3|1404.3|1403|2
1646806680000|2022-03-09 06:18:00|1405.3||1405||1405.3||1405||0
1646806690000|2022-03-09 06:18:10|1404.8||1405.3||1405.3||1404.8||1
1646806700000|2022-03-09 06:18:20|1405.5||1405.5||1405.5||1405.5||0
1646806710000|2022-03-09 06:18:30|1405.3||1405||1405.3||1405||0
1646806720000|2022-03-09 06:18:40|1405.3||1405.3||1405.3||1405||0
1646806730000|2022-03-09 06:18:50|1405.5||1405.5||1405.5||1405.5||0
1646806740000|2022-03-09 06:19:00|1406|1404|1406.3|1404|1406.3|1404|1406|1404|3
1646806750000|2022-03-09 06:19:10|||||||||1
1646806760000|2022-03-09 06:19:20|1406||1405.8||1406||1405.8||0
1646806770000|2022-03-09 06:19:30|1406||1406||1406||1406||0
1646806780000|2022-03-09 06:19:40|||||||||77
1646806790000|2022-03-09 06:19:50|1405.8||1405.5||1405.8||1405.5||3
1646806800000|2022-03-09 06:20:00||1404.3||1404.3||1404.3||1404|0
1646806810000|2022-03-09 06:20:10||1404||1404.3||1404.3||1404|0
1646806820000|2022-03-09 06:20:20|1405.8|1404|1406|1404.5|1406|1404.5|1405.8|1404|6
1646806830000|2022-03-09 06:20:30|1405.8|1404.3|1406|1404.5|1406|1404.5|1405.8|1404.3|3
1646806840000|2022-03-09 06:20:40|||||||||1
1646806850000|2022-03-09 06:20:50|1405.8|1404.3|1405.8|1404|1405.8|1404.3|1405.5|1404|4
1646806870000|2022-03-09 06:21:10|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|1
1646806880000|2022-03-09 06:21:20|1405.3|1404|1405.3|1404|1405.3|1404|1405.3|1404|1
1646806890000|2022-03-09 06:21:30||1403.8||1403.8||1403.8||1403.8|0
1646806900000|2022-03-09 06:21:40|1405.5|1404|1405.8|1404|1405.8|1404|1405.5|1404|1
1646806920000|2022-03-09 06:22:00|1406||1406||1406||1406||1
1646806930000|2022-03-09 06:22:10|1406.3||1406.3||1406.3||1406.3||1
1646806940000|2022-03-09 06:22:20|||||||||1
1646806950000|2022-03-09 06:22:30|||||||||2
1646806960000|2022-03-09 06:22:40|||||||||3
1646806970000|2022-03-09 06:22:50|||||||||1
1646806980000|2022-03-09 06:23:00|||||||||2
1646806990000|2022-03-09 06:23:10|||||||||1
1646807000000|2022-03-09 06:23:20|1406||1406||1406||1406||2
1646807010000|2022-03-09 06:23:30|||||||||3
1646807020000|2022-03-09 06:23:40|1406.3||1406.3||1406.3||1406.3||3
1646807030000|2022-03-09 06:23:50|1406.5|1404.3|1406.5|1404.3|1406.5|1404.3|1406.5|1404.3|5
1646807040000|2022-03-09 06:24:00|1407.5|1405.3|1408.3|1406.3|1408.3|1406.3|1407.5|1405.3|4
1646807050000|2022-03-09 06:24:10|1408||1408||1408||1408||0
1646807060000|2022-03-09 06:24:20|1408.3||1408.3||1408.3||1408||2
1646807070000|2022-03-09 06:24:30|1408||1408||1408||1407.8||0
1646807080000|2022-03-09 06:24:40|1407.8||1407.8||1407.8||1407.8||1
1646807090000|2022-03-09 06:24:50|1408||1408||1408||1408||1
1646807100000|2022-03-09 06:25:00|1407.8||1407.8||1407.8||1407.8||0
1646807110000|2022-03-09 06:25:10|1407.5|1406|1407.5|1405.8|1407.8|1406|1407.3|1405.8|8
1646807120000|2022-03-09 06:25:20|1407.3|1405.5|1406.5|1405|1407.3|1405.5|1406.5|1405|2
1646807130000|2022-03-09 06:25:30|1406.3|1404.8|1406.5|1404.5|1406.5|1404.8|1406.3|1404.5|2
1646807140000|2022-03-09 06:25:40|1406.8|1405|1407|1405|1407|1405|1406.8|1405|0
1646807150000|2022-03-09 06:25:50|1407.8|1406.3|1408|1406.3|1408.3|1406.3|1407.5|1406.3|19
1646807160000|2022-03-09 06:26:00|1407.8|1406.8|1408|1406.5|1408.5|1406.8|1407.8|1406.5|30
1646807170000|2022-03-09 06:26:10|1408.3||1408.5||1408.5||1408.3||0
1646807180000|2022-03-09 06:26:20|1407.3|1405.5|1407.3|1405.5|1407.8|1405.5|1407.3|1405.5|1
1646807190000|2022-03-09 06:26:30|1407.5|1405.8|1407.5|1405.8|1407.5|1405.8|1407.5|1405.8|0
1646807210000|2022-03-09 06:26:50|1407.3|1405.5|1407.3|1405.5|1407.3|1405.5|1407.3|1405.5|0
1646807220000|2022-03-09 06:27:00|1407.5|1405.8|1407.8|1405.8|1407.8|1405.8|1407.5|1405.8|2
1646807240000|2022-03-09 06:27:20|1407.5|1405.5|1406.8|1405|1407.5|1405.8|1406.8|1405|10
1646807250000|2022-03-09 06:27:30|1406.5|1404.8|1406.3|1404.5|1406.5|1404.8|1406.3|1404.5|2
1646807280000|2022-03-09 06:28:00|1406.5||1406.5||1406.5||1406.5||2
1646807290000|2022-03-09 06:28:10||1404.8||1404.8||1404.8||1404.8|0
1646807340000|2022-03-09 06:29:00|||||||||1
1646807350000|2022-03-09 06:29:10||1404.5||1404.5||1404.5||1404.5|0
1646807360000|2022-03-09 06:29:20|||||||||1
1646807370000|2022-03-09 06:29:30|||||||||1
1646807380000|2022-03-09 06:29:40||1404.8||1404.8||1404.8||1404.8|0
1646807390000|2022-03-09 06:29:50|1406.8|1405|1407|1405|1407|1405|1406.8|1405|4
1646807400000|2022-03-09 06:30:00|1407.3||1407.3||1407.3||1407.3||0
1646807410000|2022-03-09 06:30:10|1407.5|1405.8|1408.3|1406.8|1408.3|1406.8|1407.5|1405.8|8
1646807420000|2022-03-09 06:30:20|||||||||2
1646807430000|2022-03-09 06:30:30|||||||||2
1646807440000|2022-03-09 06:30:40|||||||||2
1646807450000|2022-03-09 06:30:50|1408.8|1407|1408.8|1407.3|1408.8|1407.3|1408.5|1407|9
1646807460000|2022-03-09 06:31:00|1408.5|1407|1408.5|1407|1409|1407|1408.5|1407|11
1646807480000|2022-03-09 06:31:20|1408.3|1406.5|1408.3|1407|1408.8|1407|1408.3|1406.5|10
1646807490000|2022-03-09 06:31:30|1408.8||1408.8||1409||1408.8||2
1646807510000|2022-03-09 06:31:50|1408.5||1408.8||1409||1408.5||1
1646807520000|2022-03-09 06:32:00|1409|1407.3|1408.8|1407|1409|1407.3|1408.8|1407|0
1646807530000|2022-03-09 06:32:10|1409||1409||1409||1409||0
1646807570000|2022-03-09 06:32:50||1407.3||1407.3||1407.3||1407.3|11
1646807580000|2022-03-09 06:33:00|1409.3||1409||1409.3||1409||0
1646807590000|2022-03-09 06:33:10|1409.3||1409||1409.3||1409||0
1646807600000|2022-03-09 06:33:20|1409.3||1409.3||1409.3||1409.3||0
1646807620000|2022-03-09 06:33:40|1409||1409||1409||1409||0
1646807630000|2022-03-09 06:33:50|1409.3|1407.5|1409.8|1407.8|1409.8|1407.8|1409.3|1407.5|15
1646807640000|2022-03-09 06:34:00|1410.5|1408|1410.8|1409|1410.8|1409|1410.5|1408|13
1646807650000|2022-03-09 06:34:10|1411|1409.5|1411|1409.5|1411|1409.5|1411|1409.5|0
1646807670000|2022-03-09 06:34:30|1411.5||1411.3||1411.5||1411||6
1646807680000|2022-03-09 06:34:40|1411||1411||1411.5||1411||0
1646807690000|2022-03-09 06:34:50|1411.3||1411.3||1411.5||1411.3||0
1646807710000|2022-03-09 06:35:10|1411|1409.8|1410.8|1409.5|1411|1409.8|1410.8|1409.5|1
1646807720000|2022-03-09 06:35:20|||||||||20
1646807730000|2022-03-09 06:35:30|1411.3||1411||1411.3||1411||1
1646807740000|2022-03-09 06:35:40|||||||||1
1646807750000|2022-03-09 06:35:50|||||||||37
1646807760000|2022-03-09 06:36:00|1410.8||1410.8||1410.8||1410.8||0
1646807770000|2022-03-09 06:36:10|1411||1411||1411.3||1410.8||34
1646807800000|2022-03-09 06:36:40|1411.3||1411.3||1411.3||1411.3||0
1646807810000|2022-03-09 06:36:50|1412.3|1410.5|1412.3|1410.5|1412.3|1410.5|1412.3|1410.5|42
1646807820000|2022-03-09 06:37:00|1412.5|1411.3|1413|1411.3|1413|1411.3|1412.3|1411.3|1
1646807830000|2022-03-09 06:37:10|1413.8|1412|1412|1409.5|1413.8|1412|1412|1409.5|34
1646807840000|2022-03-09 06:37:20||1409.8||1410.3||1410.3||1409.8|0
1646807860000|2022-03-09 06:37:40|1411.8|1410|1411.8|1410|1411.8|1410|1411.8|1410|0
1646807870000|2022-03-09 06:37:50|1411.3|1409.8|1411.3|1410|1411.3|1410|1411.3|1409.8|1
1646807880000|2022-03-09 06:38:00|1411.8|1410.3|1411.8|1410.3|1411.8|1410.3|1411.8|1410.3|1
1646807890000|2022-03-09 06:38:10|1411.5|1410.5|1412|1410.5|1412|1410.5|1411.5|1410.5|0
1646807900000|2022-03-09 06:38:20|1411.8||1411.8||1412||1411.8||0
1646807910000|2022-03-09 06:38:30||1410.3||1410.3||1410.3||1410.3|0
1646807920000|2022-03-09 06:38:40|1411.5|1409.8|1411.5|1409.8|1411.5|1409.8|1411.5|1409.8|4
1646807930000|2022-03-09 06:38:50|1411.3|1410|1411.5|1410|1411.5|1410|1411.3|1410|0
1646807940000|2022-03-09 06:39:00|1411.3|1409.8|1411|1409|1411.3|1409.8|1411|1409|0
1646807950000|2022-03-09 06:39:10|1410.8||1410.8||1410.8||1410.8||0
1646807960000|2022-03-09 06:39:20|1410.5|1408.5|1410.5|1408.5|1410.5|1408.5|1410.5|1408.5|0
1646807970000|2022-03-09 06:39:30|1410.8|1408.8|1410.8|1408.8|1410.8|1408.8|1410.8|1408.8|0
1646808000000|2022-03-09 06:40:00|1411||1411||1411||1411||0
1646808020000|2022-03-09 06:40:20|1410.8||1410.8||1410.8||1410.5||1
1646808060000|2022-03-09 06:41:00|1410.5||1410.5||1410.5||1410.5||0
1646808080000|2022-03-09 06:41:20|1410.8||1411||1411||1410.5||2
1646808090000|2022-03-09 06:41:30|1410.8||1410.8||1410.8||1410.8||0
1646808100000|2022-03-09 06:41:40|1411||1411||1411||1411||0
1646808110000|2022-03-09 06:41:50|1411.3|1409|1411.3|1409.3|1411.3|1409.3|1411.3|1409|1
1646808120000|2022-03-09 06:42:00|1411.5|1409.5|1411.5|1409.5|1411.5|1409.5|1411.5|1409.5|2
1646808130000|2022-03-09 06:42:10|1411.8|1410|1412|1410|1412.3|1410|1411.8|1410|5
1646808140000|2022-03-09 06:42:20|1412.3||1412||1412.3||1412||0
1646808150000|2022-03-09 06:42:30|1411.8||1411.8||1411.8||1411.8||0
1646808170000|2022-03-09 06:42:50|1412|1410.5|1412|1410.5|1412|1410.5|1412|1410.5|8
1646808180000|2022-03-09 06:43:00|||||||||4
1646808190000|2022-03-09 06:43:10||1410.3||1410.3||1410.3||1410.3|0
1646808200000|2022-03-09 06:43:20|1412.3|1410.5|1412|1410.5|1412.3|1410.5|1412|1410.5|0
1646808210000|2022-03-09 06:43:30|1412.5||1412.3||1412.5||1412.3||1
1646808220000|2022-03-09 06:43:40|1412|1410.8|1412.3|1411|1412.5|1411|1412|1410.8|0
1646808230000|2022-03-09 06:43:50|1412.5|1411.3|1412.8|1411.3|1413|1411.3|1412.3|1411.3|3
1646808240000|2022-03-09 06:44:00|1413||1413||1413||1413||0
1646808250000|2022-03-09 06:44:10|1413.5|1411.8|1413.3|1411.5|1413.5|1411.8|1413|1411.5|19
1646808260000|2022-03-09 06:44:20|1413|1411.8|1414|1412|1414|1412|1413|1411.8|2
1646808270000|2022-03-09 06:44:30|1413.8|1412.3|1414|1412.3|1414|1412.3|1413.8|1412.3|1
1646808280000|2022-03-09 06:44:40||1412.5||1412.5||1412.5||1412.5|0
1646808290000|2022-03-09 06:44:50||1412.8||1412.8||1412.8||1412.8|0
1646808300000|2022-03-09 06:45:00||1412.5||1412.5||1412.5||1412.5|6
1646808310000|2022-03-09 06:45:10|||||||||1
1646808330000|2022-03-09 06:45:30||1412.3||1412.3||1412.3||1412.3|1
1646808350000|2022-03-09 06:45:50|1413.5|1412|1413.5|1411.5|1413.5|1412|1413.5|1411.5|8
1646808360000|2022-03-09 06:46:00|1413.3|1411.8|1413.5|1411.8|1413.5|1411.8|1413.3|1411.8|2
1646808370000|2022-03-09 06:46:10|1413.8|1412|1413.8|1412|1413.8|1412|1413.8|1412|1
1646808410000|2022-03-09 06:46:50|1413|1411.8|1413.5|1411.8|1413.5|1411.8|1413|1411.8|3
1646808430000|2022-03-09 06:47:10|1413.8||1413.8||1413.8||1413.8||0
1646808460000|2022-03-09 06:47:40||1411.5||1411.5||1411.5||1411.5|0
1646808500000|2022-03-09 06:48:20|1413.5||1413.5||1413.5||1413.5||0
1646808530000|2022-03-09 06:48:50|1413.3||1413.3||1413.3||1413.3||0
1646808540000|2022-03-09 06:49:00|1413.5|1411.8|1414.5|1412.5|1414.5|1412.5|1413.5|1411.8|4
1646808550000|2022-03-09 06:49:10|1414.8||1414.5||1414.8||1414.3||0
1646808560000|2022-03-09 06:49:20|1414.3||1414.3||1414.3||1414.3||0
1646808570000|2022-03-09 06:49:30|1414|1412.8|1414.8|1412.8|1414.8|1412.8|1414|1412.8|3
1646808580000|2022-03-09 06:49:40|1415|1413|1415|1413|1415|1413|1415|1413|10
1646808590000|2022-03-09 06:49:50|1415.5|1413.3|1415.3|1413.5|1415.5|1413.5|1415.3|1413.3|22
1646808600000|2022-03-09 06:50:00|1415.5||1415.3||1415.5||1415.3||0
1646808610000|2022-03-09 06:50:10|1415|1413.3|1414.5|1413|1415|1413.3|1414.5|1413|0
1646808630000|2022-03-09 06:50:30|1414.8|1413.3|1415.5|1413.5|1415.5|1413.5|1414.8|1413.3|0
1646808650000|2022-03-09 06:50:50|1415.3||1415.3||1415.3||1415.3||0
1646808660000|2022-03-09 06:51:00|1415.5||1415.5||1415.5||1415.5||0
1646808670000|2022-03-09 06:51:10|1415.3||1415.3||1415.3||1415.3||0
1646808700000|2022-03-09 06:51:40|1415.5|1413.8|1415.5|1413.8|1415.5|1413.8|1415.5|1413.8|0
1646808710000|2022-03-09 06:51:50|1415.3||1415.3||1415.3||1415.3||0
1646808720000|2022-03-09 06:52:00|1415.5||1415.5||1415.5||1415.5||6
1646808730000|2022-03-09 06:52:10|1415.3||1415.3||1415.3||1415.3||0
1646808740000|2022-03-09 06:52:20|||||||||1
1646808750000|2022-03-09 06:52:30|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|0
1646808760000|2022-03-09 06:52:40|1414.3|1413|1414.5|1412.8|1414.5|1413|1414.3|1412.8|1
1646808770000|2022-03-09 06:52:50|1414.3|1412.5|1413.5|1412|1414.3|1412.8|1413.5|1412|3
1646808780000|2022-03-09 06:53:00|1413.8||1413.8||1413.8||1413.8||0
1646808810000|2022-03-09 06:53:30|1413.5|1411.8|1413.5|1411.8|1413.5|1411.8|1413.3|1411.8|1
1646808840000|2022-03-09 06:54:00|1414|1412|1413|1411.5|1414|1412|1413|1411.5|18
1646808850000|2022-03-09 06:54:10|1413.3||1413.3||1413.3||1413.3||5
1646808860000|2022-03-09 06:54:20|1413|1411|1413|1411|1413|1411|1413|1411|2
1646808870000|2022-03-09 06:54:30|1413.3||1413.3||1413.3||1413.3||6
1646808900000|2022-03-09 06:55:00|1413|1410.8|1413|1410.8|1413|1410.8|1413|1410.8|2
1646808930000|2022-03-09 06:55:30|1412.8|1410.5|1411.3|1409|1412.8|1410.5|1411.3|1409|9
1646808950000|2022-03-09 06:55:50|||||||||5
1646808960000|2022-03-09 06:56:00||1409.3||1409.3||1409.3||1409.3|0
1646808970000|2022-03-09 06:56:10|1411|1409.5|1411.3|1409.5|1411.3|1409.5|1411|1409.5|2
1646808980000|2022-03-09 06:56:20|1411|1409|1411.3|1409.5|1411.3|1409.5|1410.8|1409|6
1646809000000|2022-03-09 06:56:40|1411|1409.3|1411.3|1409.8|1411.3|1409.8|1410.8|1409.3|3
1646809010000|2022-03-09 06:56:50|1411.8|1410.3|1412|1410.5|1412.3|1410.5|1411.8|1410.3|5
1646809020000|2022-03-09 06:57:00|1412.3|1410.3|1412.5|1410.5|1412.5|1410.5|1412.3|1410.3|5
1646809030000|2022-03-09 06:57:10|1412.8||1412.8||1412.8||1412.8||0
1646809040000|2022-03-09 06:57:20|1413|1411.3|1413.8|1411.8|1413.8|1411.8|1413|1411.3|32
1646809050000|2022-03-09 06:57:30|1413.5|1411.5|1413.5|1411.3|1413.5|1411.5|1413.5|1411.3|0
1646809060000|2022-03-09 06:57:40|1413.3|1411|1413|1410.3|1413.3|1411|1413|1410.3|2
1646809070000|2022-03-09 06:57:50|1412.8|1410.8|1412|1410.3|1412.8|1410.8|1412|1410.3|8
1646809080000|2022-03-09 06:58:00||1410||1410.3||1410.5||1410|1
1646809090000|2022-03-09 06:58:10|1412.5|1410.5|1412.5|1411|1412.5|1411|1412.5|1410.5|108
1646809100000|2022-03-09 06:58:20|1412.3|1410.8|1412|1410.3|1412.3|1410.8|1412|1410.3|46
1646809110000|2022-03-09 06:58:30|1412.5|1410.5|1412.3|1410.5|1412.5|1410.5|1412.3|1410.5|12
1646809120000|2022-03-09 06:58:40|1412.5|1410.8|1412.5|1410.8|1412.5|1410.8|1412.5|1410.8|1
1646809140000|2022-03-09 06:59:00|1412.8|1411.3|1412.5|1410.5|1412.8|1411.3|1412.5|1410.5|7
1646809160000|2022-03-09 06:59:20|1412.8|1410.8|1412.8|1411.3|1412.8|1411.3|1412.8|1410.8|1
1646809170000|2022-03-09 06:59:30|||||||||16
1646809190000|2022-03-09 06:59:50||1410.8||1410.8||1410.8||1410.8|3
1646809200000|2022-03-09 07:00:00|||||||||2
1646809210000|2022-03-09 07:00:10|||||||||2
1646809230000|2022-03-09 07:00:30|1413.3|1411|1413.3|1411|1413.3|1411|1413.3|1411|3
1646809240000|2022-03-09 07:00:40|1413||1413||1413||1413||0
1646809270000|2022-03-09 07:01:10|1413.3|1411.3|1413.5|1411.8|1413.8|1411.8|1413.3|1411.3|6
1646809280000|2022-03-09 07:01:20|1414.3|1412.3|1414.5|1412.5|1414.8|1412.5|1414|1412.3|4
1646809310000|2022-03-09 07:01:50|1414.3|1411.8|1413.3|1411.3|1414.3|1411.8|1413.3|1411.3|3
1646809320000|2022-03-09 07:02:00|1413|1411|1412.8|1410.8|1413|1411|1412.8|1410.8|1
1646809330000|2022-03-09 07:02:10|1412|1410|1412|1410|1412|1410|1412|1410|3
1646809340000|2022-03-09 07:02:20|1411.8|1409.8|1411.5|1409.3|1411.8|1409.8|1411.5|1409|0
1646809350000|2022-03-09 07:02:30|1411.3|1409|1411|1409|1411.3|1409|1411|1409|1
1646809360000|2022-03-09 07:02:40|1410.8|1408.8|1411|1409.3|1411|1409.3|1410.5|1408.8|6
1646809370000|2022-03-09 07:02:50|1410.8||1411||1411||1410.8||1
1646809380000|2022-03-09 07:03:00|1411.5||1411||1411.5||1411||25
1646809390000|2022-03-09 07:03:10|1410.8||1410.8||1410.8||1410.8||4
1646809400000|2022-03-09 07:03:20|||||||||4
1646809410000|2022-03-09 07:03:30|||||||||6
1646809420000|2022-03-09 07:03:40|1410.5||1410.8||1410.8||1410.5||7
1646809440000|2022-03-09 07:04:00|1410.5||1410.5||1410.5||1410.5||17
1646809450000|2022-03-09 07:04:10|||||||||4
1646809460000|2022-03-09 07:04:20|1410.3|1408.8|1410|1408.5|1410.3|1408.8|1410|1408|11
1646809470000|2022-03-09 07:04:30|1410.8|1409.3|1411|1409.3|1411|1409.3|1410.8|1409.3|4
1646809510000|2022-03-09 07:05:10|1411.5|1409.5|1411.5|1409.5|1411.5|1409.5|1411.5|1409.5|9
1646809520000|2022-03-09 07:05:20|1412|1409.8|1412|1409.8|1412|1409.8|1412|1409.8|1
1646809530000|2022-03-09 07:05:30|1412.3|1410.3|1412.5|1411|1412.5|1411|1412|1410.3|14
1646809540000|2022-03-09 07:05:40|1412.3|1411.5|1413.3|1411.5|1413.5|1411.5|1412.3|1411.5|26
1646809550000|2022-03-09 07:05:50|1413.8|1412.3|1414|1412.5|1414|1412.5|1413.5|1412.3|30
1646809560000|2022-03-09 07:06:00|1414.3|1413.3|1415|1413.3|1415.3|1413.3|1414.3|1413.3|17
1646809570000|2022-03-09 07:06:10|1415.3||1415||1415.3||1415||12
1646809580000|2022-03-09 07:06:20|1414.8||1414.5||1414.8||1414.5||7
1646809590000|2022-03-09 07:06:30|1414|1412|1413|1410.5|1414|1412|1413|1410.5|13
1646809600000|2022-03-09 07:06:40|1413.3|1410.8|1413.3|1411.5|1413.3|1411.5|1413.3|1410.8|14
1646809610000|2022-03-09 07:06:50|1413.5|1411.8|1413.8|1412|1413.8|1412|1413.5|1411.8|3
1646809630000|2022-03-09 07:07:10|1413.5|1411.8|1413.5|1411.8|1413.5|1411.8|1413.5|1411.8|0
1646809640000|2022-03-09 07:07:20|||||||||1
1646809650000|2022-03-09 07:07:30|1413.3|1411.5|1412.8|1411|1413.3|1411.5|1412.8|1411|0
1646809660000|2022-03-09 07:07:40|1411.8|1409.8|1410.5|1408.8|1411.8|1409.8|1410.5|1408.8|3
1646809670000|2022-03-09 07:07:50|1409.5|1407|1410.5|1408.5|1410.5|1408.5|1409|1407|16
1646809680000|2022-03-09 07:08:00||1408.8||1408.8||1408.8||1408.8|3
1646809700000|2022-03-09 07:08:20|1410.8||1410.8||1410.8||1410.8||0
1646809710000|2022-03-09 07:08:30|1410.3|1409|1410.8|1409|1410.8|1409|1410.3|1409|1
1646809720000|2022-03-09 07:08:40|1411||1411||1411||1411||2
1646809740000|2022-03-09 07:09:00|1411.5|1409.8|1412|1410.5|1412|1410.5|1411.5|1409.8|71
1646809750000|2022-03-09 07:09:10|1411.8|1410|1410.5|1408.8|1411.8|1410|1410.5|1408.8|8
1646809760000|2022-03-09 07:09:20||1408.5||1408.5||1408.5||1408.5|0
1646809770000|2022-03-09 07:09:30|1409.8|1408|1409.5|1407.8|1409.8|1408|1409.5|1407.5|2
1646809780000|2022-03-09 07:09:40|1408.5|1407|1410|1408.3|1410|1408.3|1408.5|1407|6
1646809790000|2022-03-09 07:09:50|1409.8|1408.8|1410.5|1408.8|1410.5|1408.8|1409.8|1408.8|3
1646809810000|2022-03-09 07:10:10|1411.3|1409.5|1411.3|1409.5|1411.3|1409.5|1411.3|1409.5|5
1646809820000|2022-03-09 07:10:20|1411||1411.3||1411.3||1410.8||0
1646809830000|2022-03-09 07:10:30|1411|1409.8|1412|1410.3|1412.3|1410.3|1411|1409.8|2
1646809840000|2022-03-09 07:10:40|1411.8||1412||1412.3||1411.8||0
1646809850000|2022-03-09 07:10:50|1412.3|1410.5|1411.8|1410.3|1413.3|1411.3|1411.8|1410.3|6
1646809860000|2022-03-09 07:11:00|1411.5|1410|1411.5|1410|1411.8|1410|1411.3|1409.3|14
1646809880000|2022-03-09 07:11:20|||||||||2
1646809890000|2022-03-09 07:11:30|1411.3||1411.3||1411.3||1411.3||1
1646809910000|2022-03-09 07:11:50|1411.5||1411.5||1411.5||1411.5||29
1646809920000|2022-03-09 07:12:00|||||||||3
1646809940000|2022-03-09 07:12:20|1411.3|1409.3|1411.3|1409.3|1411.3|1409.3|1411.3|1409.3|2
1646809970000|2022-03-09 07:12:50|||||||||1
1646809980000|2022-03-09 07:13:00|1411|1408.5|1410.3|1408.5|1411|1408.5|1410.3|1408.5|9
1646809990000|2022-03-09 07:13:10|1410|1408.3|1410|1408|1410|1408.3|1410|1408|1
1646810010000|2022-03-09 07:13:30|1409.3|1407.5|1409.8|1408.3|1409.8|1408.3|1409.3|1407.5|67
1646810020000|2022-03-09 07:13:40|1410.3|1408.5|1410.3|1408.5|1410.3|1408.5|1410.3|1408.5|0
1646810030000|2022-03-09 07:13:50|1410|1408.8|1408.8|1406.8|1410|1408.8|1408.5|1406.5|11
1646810040000|2022-03-09 07:14:00|1408.5|1407|1408.3|1406.5|1408.5|1407|1408.3|1406.3|14
1646810050000|2022-03-09 07:14:10||1406.3||1406.5||1406.5||1406.3|2
1646810060000|2022-03-09 07:14:20|1408|1406.3|1407.5|1406|1408|1406.3|1407.5|1405.8|6
1646810070000|2022-03-09 07:14:30|1408|1406.3|1407.8|1406|1408|1406.3|1407.8|1405.5|3
1646810080000|2022-03-09 07:14:40|1408|1406.3|1409.3|1407.8|1409.8|1408.3|1408|1406.3|5
1646810090000|2022-03-09 07:14:50|1409.5|1408|1409.8|1408|1409.8|1408|1409.5|1408|0
1646810100000|2022-03-09 07:15:00|1409.5|1407.8|1409.8|1408.5|1410.3|1408.5|1409.5|1407.8|8
1646810110000|2022-03-09 07:15:10|1410.3|1409|1410|1408.5|1410.8|1409|1410|1408.5|12
1646810120000|2022-03-09 07:15:20|1410.5|1408.8|1410.3|1409|1410.5|1409|1410.3|1408.8|0
1646810130000|2022-03-09 07:15:30|1410.8|1408.8|1410.5|1409|1410.8|1409|1410.5|1408.8|2
1646810140000|2022-03-09 07:15:40||1408.8||1408.8||1408.8||1408.8|0
1646810150000|2022-03-09 07:15:50|1410.3|1409|1410.3|1409|1410.5|1409|1410.3|1408.8|1
1646810160000|2022-03-09 07:16:00|1410.8|1408.8|1410.3|1408.8|1410.8|1409|1410.3|1408.8|3
1646810170000|2022-03-09 07:16:10|1410.8|1409|1410.8|1409|1410.8|1409|1410.5|1409|8
1646810180000|2022-03-09 07:16:20|1411.3|1409.3|1411.3|1409.5|1411.3|1409.5|1411|1409.3|3
1646810190000|2022-03-09 07:16:30|1411|1409|1410.8|1409|1411|1409|1410.5|1409|3
1646810200000|2022-03-09 07:16:40|1411|1409.3|1411.3|1409.5|1411.5|1409.5|1411|1409.3|7
1646810210000|2022-03-09 07:16:50|1411|1409.3|1411.5|1409.8|1411.5|1409.8|1410.8|1409.3|0
1646810220000|2022-03-09 07:17:00|1411|1410|1411|1409.8|1411.3|1410|1410.8|1409.3|2
1646810230000|2022-03-09 07:17:10|1411.3|1409.5|1410.8|1409.5|1411.3|1409.5|1410.8|1409.5|1
1646810240000|2022-03-09 07:17:20|1411|1409.8|1411.8|1410|1411.8|1410|1411|1409.8|27
1646810250000|2022-03-09 07:17:30|1412.8|1411|1415|1413.3|1415|1413.3|1412.8|1411|9
1646810260000|2022-03-09 07:17:40|1414.8|1413|1414.3|1412.8|1414.8|1413|1413.8|1412.3|44
1646810270000|2022-03-09 07:17:50|1414.8|1413|1414.8|1412.8|1414.8|1413|1414.8|1412.8|42
1646810280000|2022-03-09 07:18:00|1414.5|1412.5|1414.3|1412.5|1414.5|1412.5|1414.3|1412.5|0
1646810290000|2022-03-09 07:18:10|1414|1412.3|1414|1412.3|1414|1412.5|1414|1412.3|3
1646810310000|2022-03-09 07:18:30|1414.5|1412.5|1414.5|1412.8|1414.5|1412.8|1414.5|1412.5|1
1646810320000|2022-03-09 07:18:40|1414.8||1414.8||1414.8||1414.8||0
1646810360000|2022-03-09 07:19:20||1413||1413||1413||1413|0
1646810370000|2022-03-09 07:19:30|1415||1415||1415||1415||2
1646810390000|2022-03-09 07:19:50||1413.3||1413.3||1413.3||1413.3|0
1646810400000|2022-03-09 07:20:00||1413||1413||1413||1413|0
1646810420000|2022-03-09 07:20:20|1414.8|1412.8|1414.5|1412.8|1414.8|1412.8|1414.5|1412.8|1
1646810430000|2022-03-09 07:20:30||1412.5||1412.5||1412.8||1412.5|2
1646810460000|2022-03-09 07:21:00||1412.8||1412.8||1412.8||1412.8|3
1646810470000|2022-03-09 07:21:10|1414.8|1413|1414.8|1413|1414.8|1413|1414.8|1412.8|3
1646810490000|2022-03-09 07:21:30||1413.3||1413||1413.3||1413|0
1646810500000|2022-03-09 07:21:40||1412.8||1412.8||1412.8||1412.8|0
1646810530000|2022-03-09 07:22:10|1415|1413|1415|1413.3|1415.5|1413.8|1415|1413|14
1646810540000|2022-03-09 07:22:20||1412.8||1413.3||1413.3||1412.8|3
1646810550000|2022-03-09 07:22:30|1414.8|1413|1414.8|1412.8|1414.8|1413|1414.8|1412.8|1
1646810560000|2022-03-09 07:22:40|1414.5|1412.5|1414.5|1412.5|1414.5|1412.5|1414.5|1412.5|2
1646810570000|2022-03-09 07:22:50|1415|1413.5|1415|1413.5|1415|1413.5|1415|1413.5|14
1646810580000|2022-03-09 07:23:00|1414.8||1414.8||1414.8||1414.8||0
1646810590000|2022-03-09 07:23:10|1415||1415||1415||1415||18
1646810610000|2022-03-09 07:23:30|1414.8|1413.8|1415.3|1413.8|1415.3|1413.8|1414.8|1413.8|13
1646810620000|2022-03-09 07:23:40|1415|1413.5|1415.3|1413.5|1415.3|1413.5|1415|1413.5|2
1646810630000|2022-03-09 07:23:50|1415.5||1415||1415.5||1415||2
1646810640000|2022-03-09 07:24:00|1415.5|1414.3|1415.5|1414|1415.5|1414.3|1415.3|1414|10
1646810650000|2022-03-09 07:24:10||1413.5||1413.5||1413.5||1413.5|1
1646810660000|2022-03-09 07:24:20|1415.3|1413.8|1415.3|1413.8|1415.3|1413.8|1415.3|1413.8|1
1646810670000|2022-03-09 07:24:30|||||||||1
1646810680000|2022-03-09 07:24:40|1416.3|1414.5|1415.5|1414|1416.3|1414.5|1415.5|1414|127
1646810690000|2022-03-09 07:24:50|1416.3|1413.8|1416.3|1414.5|1416.3|1414.5|1416.3|1413.8|12
1646810700000|2022-03-09 07:25:00|1416.5||1416.3||1416.5||1416.3||7
1646810710000|2022-03-09 07:25:10|||||||||36
1646810730000|2022-03-09 07:25:30|||||||||2
1646810740000|2022-03-09 07:25:40|1416||1416||1416||1416||6
1646810750000|2022-03-09 07:25:50|1415.8||1416||1416||1415.8||8
1646810760000|2022-03-09 07:26:00|1416.3||1416.3||1416.3||1416.3||4
1646810780000|2022-03-09 07:26:20|||||||||5
1646810790000|2022-03-09 07:26:30|1416.5||1416.5||1416.5||1416.5||0
1646810830000|2022-03-09 07:27:10|1416||1416||1416||1416||2
1646810840000|2022-03-09 07:27:20|||||||||4
1646810850000|2022-03-09 07:27:30|||||||||5
1646810860000|2022-03-09 07:27:40|1415.8||1416||1416||1415.8||19
1646810880000|2022-03-09 07:28:00|||||||||6
1646810890000|2022-03-09 07:28:10|1415.8||1415.8||1416||1415.8||53
1646810900000|2022-03-09 07:28:20|1416|1415|1416|1414.5|1416.5|1415|1416|1414.5|6
1646810910000|2022-03-09 07:28:30|1416.3|1414.8|1416.3|1414.5|1416.5|1414.8|1416|1414.5|2
1646810920000|2022-03-09 07:28:40|1416.5||1416||1416.5||1416||1
1646810930000|2022-03-09 07:28:50|||||||||2
1646810960000|2022-03-09 07:29:20||1414.8||1414.8||1414.8||1414.5|1
1646810970000|2022-03-09 07:29:30||1414.5||1414.8||1414.8||1414.5|2
1646810980000|2022-03-09 07:29:40|1416.3|1415|1416.5|1415|1416.8|1415|1416.3|1415|8
1646810990000|2022-03-09 07:29:50||1414.8||1414.8||1414.8||1414.8|1
1646811000000|2022-03-09 07:30:00|1416.8|1415|1416.8|1415|1416.8|1415|1416.8|1415|0
1646811010000|2022-03-09 07:30:10|1416.5|1414.8|1416.3|1414.8|1416.5|1414.8|1416.3|1414.8|1
1646811020000|2022-03-09 07:30:20||1414.5||1414.5||1414.5||1414.5|0
1646811040000|2022-03-09 07:30:40||1414.8||1414.8||1414.8||1414.8|1
1646811050000|2022-03-09 07:30:50||1414.5||1414.5||1414.5||1414.5|0
1646811060000|2022-03-09 07:31:00||1414.8||1414.5||1414.8||1414.5|0
1646811070000|2022-03-09 07:31:10|1415.8|1414.3|1415.3|1414|1415.8|1414.3|1415.3|1414|12
1646811080000|2022-03-09 07:31:20|1415.8|1414.5|1416|1414.5|1416|1414.5|1415.5|1414.5|12
1646811090000|2022-03-09 07:31:30|1415.5|1414|1415.3|1414|1415.5|1414|1415.3|1414|7
1646811100000|2022-03-09 07:31:40|1415.5|1414.3|1416.5|1415|1416.5|1415.3|1415.5|1414|47
1646811110000|2022-03-09 07:31:50|1416.8|1415.3|1417.3|1415.5|1417.8|1416.3|1416.8|1415.3|6
1646811120000|2022-03-09 07:32:00|1417.5|1416|1418|1416|1418|1416|1417.5|1416|18
1646811130000|2022-03-09 07:32:10|||||||||5
1646811150000|2022-03-09 07:32:30|1417.8|1416.3|1418|1416|1418.5|1416.3|1417.8|1416|1
1646811160000|2022-03-09 07:32:40|1417.8||1417.8||1417.8||1417.8||0
1646811170000|2022-03-09 07:32:50|1418||1418||1418||1418||0
1646811180000|2022-03-09 07:33:00||1416.5||1416.5||1416.5||1416.5|3
1646811190000|2022-03-09 07:33:10|1417.5|1416|1418|1416.3|1418|1416.3|1417.5|1416|4
1646811200000|2022-03-09 07:33:20|1417.8|1416.5|1417.3|1415.8|1417.8|1416.5|1417.3|1415.8|17
1646811220000|2022-03-09 07:33:40|1417|1415.3|1417.5|1415.5|1417.5|1415.5|1417|1415.3|5
1646811240000|2022-03-09 07:34:00||1415.8||1415.8||1415.8||1415.8|0
1646811250000|2022-03-09 07:34:10|1417.3||1417.3||1417.3||1417.3||0
1646811260000|2022-03-09 07:34:20|1417.5|1416|1418|1416.3|1418|1416.3|1417.5|1416|0
1646811270000|2022-03-09 07:34:30|||||||||1
1646811280000|2022-03-09 07:34:40|1418.3|1416.5|1418.3|1416.5|1418.3|1416.5|1418.3|1416.5|0
1646811300000|2022-03-09 07:35:00|1418.5||1418.5||1418.5||1418.5||0
1646811310000|2022-03-09 07:35:10||1416.8||1416.8||1416.8||1416.8|5
1646811320000|2022-03-09 07:35:20|1418.3|1416.5|1418.3|1416.5|1418.3|1416.5|1418.3|1416.5|6
1646811330000|2022-03-09 07:35:30||1416.3||1416.5||1416.5||1416.3|0
1646811340000|2022-03-09 07:35:40||1416.3||1416.5||1416.5||1416.3|0
1646811350000|2022-03-09 07:35:50|1418|1416.3|1418|1416.3|1418|1416.3|1418|1416.3|1
1646811360000|2022-03-09 07:36:00||1416||1416.5||1416.5||1416|1
1646811370000|2022-03-09 07:36:10|1418.5|1416.8|1418.3|1416.8|1418.5|1416.8|1418.3|1416.8|0
1646811380000|2022-03-09 07:36:20||1416.5||1416.5||1416.5||1416.5|0
1646811390000|2022-03-09 07:36:30|1418|1416.8|1417.5|1415.8|1418|1416.8|1417.5|1415.8|2
1646811400000|2022-03-09 07:36:40||1415.5||1416||1416||1415.5|5
1646811410000|2022-03-09 07:36:50|1415.5|1415.8|1415.5|1414.3|1415.5|1416|1415.5|1414.3|5
1646811420000|2022-03-09 07:37:00|1415.3|1414|1415.3|1414|1415.3|1414|1415.3|1414|15
1646811430000|2022-03-09 07:37:10|1415.5|1414.3|1415.8|1414.3|1415.8|1414.3|1415.5|1414.3|8
1646811440000|2022-03-09 07:37:20||1414||1414||1414||1414|0
1646811450000|2022-03-09 07:37:30|1415.5|1414.3|1415.8|1414.3|1415.8|1414.3|1415.5|1414|3
1646811460000|2022-03-09 07:37:40||1414||1414||1414||1414|0
1646811470000|2022-03-09 07:37:50|1415.5||1415.3||1415.5||1415.3||16
1646811480000|2022-03-09 07:38:00|1415.5||1415.5||1415.8||1415.3||7
1646811490000|2022-03-09 07:38:10|1415.8|1414.3|1415.5|1414|1416|1414.3|1415.5|1414|2
1646811500000|2022-03-09 07:38:20|1415.3||1415.5||1415.5||1415.3||14
1646811510000|2022-03-09 07:38:30|1415.3||1415.3||1415.5||1415.3||31
1646811520000|2022-03-09 07:38:40|1415.8|1414.3|1416.3|1414.5|1416.3|1414.5|1415.5|1414.3|4
1646811530000|2022-03-09 07:38:50|1416|1414.3|1415.8|1414.3|1416|1414.3|1415.8|1414.3|1
1646811540000|2022-03-09 07:39:00|1415.3|1414|1415.5|1414|1415.8|1414|1415.3|1414|5
1646811550000|2022-03-09 07:39:10|1415.3||1415.3||1415.8||1415.3||22
1646811560000|2022-03-09 07:39:20|1415.5||1415.5||1415.5||1415.3||26
1646811570000|2022-03-09 07:39:30|1415.3|1414.3|1415.5|1414|1415.5|1414.3|1415.3|1414|31
1646811580000|2022-03-09 07:39:40|1415.3||1415.5||1415.5||1415.3||20
1646811590000|2022-03-09 07:39:50|1415.3||1415.3||1415.3||1415.3||0
1646811600000|2022-03-09 07:40:00|1415.5|1413.8|1415|1413.8|1415.5|1413.8|1415|1413.8|27
1646811610000|2022-03-09 07:40:10||1413.5||1413||1413.5||1413|6
1646811620000|2022-03-09 07:40:20|1414.8|1412.5|1414.3|1412.5|1414.8|1412.5|1414.3|1412.5|11
1646811630000|2022-03-09 07:40:30|1414|1412|1414|1412|1414|1412|1414|1412|2
1646811640000|2022-03-09 07:40:40|1413.8||1413.8||1413.8||1413.8||0
1646811650000|2022-03-09 07:40:50|1413|1411.3|1413|1411.5|1413|1411.8|1413|1411.3|7
1646811660000|2022-03-09 07:41:00|1412.8|1411|1411.3|1409.8|1412.8|1411|1411.3|1409.5|22
1646811670000|2022-03-09 07:41:10|1410.5|1408.8|1411.5|1409.8|1411.5|1410|1410.5|1408.8|18
1646811680000|2022-03-09 07:41:20|1410.8|1409|1410.8|1409|1410.8|1409|1410.8|1409|7
1646811690000|2022-03-09 07:41:30||1408.5||1408.8||1408.8||1408.5|1
1646811700000|2022-03-09 07:41:40|1410.3|1408.5|1408.5|1406.5|1410.3|1408.5|1408.5|1406.5|32
1646811710000|2022-03-09 07:41:50||1406.3||1407||1407||1406.3|0
1646811720000|2022-03-09 07:42:00||1406.8||1407||1407||1406.8|5
1646811730000|2022-03-09 07:42:10|1408|1406.5|1408.5|1406.8|1408.5|1406.8|1407.5|1406|5
1646811740000|2022-03-09 07:42:20|1409|1407|1408.5|1407|1409|1407|1408.5|1407|5
1646811750000|2022-03-09 07:42:30||1406.8||1407||1407||1406.8|0
1646811760000|2022-03-09 07:42:40|1409|1406.8|1408|1406.3|1409|1407.3|1408|1406.3|23
1646811770000|2022-03-09 07:42:50||1406.5||1406.5||1406.5||1406.5|0
1646811780000|2022-03-09 07:43:00|1408.3|1406.3|1409.8|1408|1410.3|1408.3|1408.3|1406.3|7
1646811790000|2022-03-09 07:43:10|1409.5|1408.3|1409.5|1408|1409.5|1408.3|1409.5|1408|2
1646811800000|2022-03-09 07:43:20|1410|1407.8|1409.8|1408|1410|1408.3|1409.5|1407.8|3
1646811820000|2022-03-09 07:43:40|1410.5|1408.8|1410.8|1409|1410.8|1409|1410.3|1408.5|6
1646811830000|2022-03-09 07:43:50|1411.5|1409.5|1411.8|1410|1411.8|1410|1411.3|1409.5|1
1646811840000|2022-03-09 07:44:00||1410.3||1410.3||1410.3||1410.3|1
1646811850000|2022-03-09 07:44:10|1412|1410.5|1412.8|1410.8|1412.8|1411|1412|1410.3|12
1646811860000|2022-03-09 07:44:20|1413|1411.3|1413.5|1411.3|1413.5|1411.3|1413|1411.3|3
1646811890000|2022-03-09 07:44:50|1415.5|1412.8|1415.5|1412.8|1415.5|1412.8|1415.5|1412.8|54
1646811900000|2022-03-09 07:45:00|1415.3|1413|1415|1413.3|1415.3|1413.8|1415|1413|4
1646811910000|2022-03-09 07:45:10||1413||1412.8||1413||1412.8|1
1646811920000|2022-03-09 07:45:20||1413||1413||1413.3||1413|1
1646811930000|2022-03-09 07:45:30|1416.8|1413.3|1415.5|1413.8|1416.8|1415|1415.5|1413|54
1646811940000|2022-03-09 07:45:40|1416.3|1413.5|1416|1414.3|1416.3|1414.5|1415.8|1413.5|19
1646811960000|2022-03-09 07:46:00|1415.8|1414|1416|1414.3|1416|1414.3|1415.5|1413.8|6
1646811980000|2022-03-09 07:46:20|1416.3||1416.3||1416.3||1416.3||1
1646811990000|2022-03-09 07:46:30|1416.5|1414.5|1416.5|1414.8|1416.5|1414.8|1416.5|1414.5|0
1646812000000|2022-03-09 07:46:40|1416.8|1415|1417|1415|1417|1415.3|1416.8|1415|3
1646812010000|2022-03-09 07:46:50|1416.8|1415.3|1417|1415.3|1417|1415.3|1416.8|1415.3|0
1646812020000|2022-03-09 07:47:00|1416.8|1415|1416.5|1415|1416.8|1415|1416.5|1414.8|2
1646812030000|2022-03-09 07:47:10|1416.8|1414.8|1416.8|1415|1416.8|1415|1416.8|1414.8|1
1646812040000|2022-03-09 07:47:20|1417||1417||1417||1417||0
1646812050000|2022-03-09 07:47:30|1416.8||1416.8||1416.8||1416.8||0
1646812060000|2022-03-09 07:47:40|||||||||6
1646812070000|2022-03-09 07:47:50|1416.5|1414.8|1416.8|1415|1416.8|1415|1416.5|1414.8|1
1646812080000|2022-03-09 07:48:00|1416.5|1414.8|1416.5|1414.8|1416.5|1414.8|1416.5|1414.8|0
1646812090000|2022-03-09 07:48:10||1415||1414.8||1415||1414.8|2
1646812100000|2022-03-09 07:48:20|1416.8|1415|1416.5|1415|1416.8|1415|1416.5|1415|2
1646812110000|2022-03-09 07:48:30||1414.8||1414.8||1414.8||1414.8|0
1646812130000|2022-03-09 07:48:50|1416.8|1415|1414.5|1413|1416.8|1415|1414.5|1413|7
1646812140000|2022-03-09 07:49:00|1414.3|1412.8|1412.8|1411|1414.3|1412.8|1412.8|1411|2
1646812150000|2022-03-09 07:49:10|1412.3|1410.5|1412|1410.3|1412.3|1410.5|1412|1410|1
1646812160000|2022-03-09 07:49:20|||||||||1
1646812170000|2022-03-09 07:49:30|1412.3|1410.5|1413|1411.3|1413|1411.3|1412.3|1410.5|3
1646812180000|2022-03-09 07:49:40|1412.8|1411|1412.8|1411|1412.8|1411|1412.3|1410.8|1
1646812190000|2022-03-09 07:49:50|1412.5|1410.8|1412.5|1410.8|1412.8|1410.8|1412.5|1410.8|2
1646812200000|2022-03-09 07:50:00|1412.3||1412.3||1412.5||1412.3||6
1646812210000|2022-03-09 07:50:10|1411.8|1410.3|1411.8|1410|1411.8|1410.3|1411.8|1410|7
1646812220000|2022-03-09 07:50:20|1412|1409.5|1410.5|1409|1412|1409.5|1410.5|1409|7
1646812230000|2022-03-09 07:50:30|1410|1408|1410.3|1408.5|1410.3|1408.5|1410|1408|5
1646812240000|2022-03-09 07:50:40||1408.8||1408.5||1408.8||1408.5|2
1646812250000|2022-03-09 07:50:50|1410.5|1408.3|1409.5|1408.3|1410.5|1408.3|1409.5|1408|12
1646812260000|2022-03-09 07:51:00|1409.3|1408|1409|1407.5|1409.3|1408|1409|1407.5|45
1646812270000|2022-03-09 07:51:10|1409.5|1407.8|1409.5|1407.8|1409.5|1407.8|1409.5|1407.8|2
1646812280000|2022-03-09 07:51:20|1410|1408.3|1409|1407.5|1410|1408.3|1409|1407.5|13
1646812290000|2022-03-09 07:51:30|||||||||5
1646812300000|2022-03-09 07:51:40|1408.8|1406.8|1408.8|1406.8|1408.8|1406.8|1408.8|1406.8|10
1646812310000|2022-03-09 07:51:50||1406.5||1406.5||1406.5||1406.5|0
1646812320000|2022-03-09 07:52:00|1408|1407|1407.8|1405.5|1408|1407.3|1407.8|1405.5|10
1646812330000|2022-03-09 07:52:10|1406.8|1405.3|1406.3|1404.5|1406.8|1405.3|1406.3|1404.5|4
1646812340000|2022-03-09 07:52:20|1405.8||1406.3||1406.5||1405.8||32
1646812350000|2022-03-09 07:52:30|1407|1405|1407|1405|1407|1405|1407|1405|5
1646812360000|2022-03-09 07:52:40|1407.5|1405.3|1407.5|1405.8|1407.5|1405.8|1407.5|1405.3|3
1646812370000|2022-03-09 07:52:50|1408|1406|1408.3|1406|1408.5|1406.5|1408|1406|8
1646812380000|2022-03-09 07:53:00|1408|1406.5|1408|1406|1408|1407|1408|1406|4
1646812390000|2022-03-09 07:53:10|1407.8||1408||1408||1407.8||1
1646812400000|2022-03-09 07:53:20|1407.8||1408||1408||1407.8||0
1646812410000|2022-03-09 07:53:30|1407.8|1405|1406.3|1404.5|1407.8|1405|1406.3|1404.5|14
1646812420000|2022-03-09 07:53:40||1404.8||1404.5||1404.8||1404.5|2
1646812430000|2022-03-09 07:53:50|1406.5||1406.5||1406.5||1406.5||1
1646812440000|2022-03-09 07:54:00|1406.8|1405|1409.8|1408|1410|1408|1406.8|1405|8
1646812450000|2022-03-09 07:54:10|1409.5|1407.8|1409.3|1407.5|1409.8|1407.8|1409.3|1407.5|9
1646812460000|2022-03-09 07:54:20|1409|1407|1409|1407|1409|1407|1409|1407|5
1646812470000|2022-03-09 07:54:30|1408.8|1406.8|1408.8|1406.5|1408.8|1406.8|1408.8|1406.5|0
1646812490000|2022-03-09 07:54:50|1409.5|1407|1409.3|1407.5|1409.5|1407.8|1409.3|1407|10
1646812500000|2022-03-09 07:55:00|1409.5|1408|1409.5|1408|1409.5|1408|1409.3|1407.8|21
1646812510000|2022-03-09 07:55:10|1410|1408.3|1410.3|1408.3|1410.3|1408.8|1409.8|1408.3|23
1646812520000|2022-03-09 07:55:20|1409.8|1407.5|1408.5|1406.5|1409.8|1407.5|1408.5|1406.5|13
1646812530000|2022-03-09 07:55:30|1407.5|1405.5|1406.8|1405.5|1407.5|1405.5|1406.8|1405|16
1646812540000|2022-03-09 07:55:40|1406.5|1404.5|1406.3|1405|1406.8|1405.5|1406.3|1404.5|8
1646812550000|2022-03-09 07:55:50|1406.5||1406.3||1406.5||1406.3||4
1646812560000|2022-03-09 07:56:00|1407|1406|1407.3|1405.8|1408|1406.5|1407|1405.8|36
1646812570000|2022-03-09 07:56:10|1407.8|1406.5|1408.3|1406.8|1408.3|1406.8|1407.8|1406.5|16
1646812580000|2022-03-09 07:56:20|1408||1408.3||1408.3||1408||5
1646812590000|2022-03-09 07:56:30|1409|1407.3|1408.3|1406.5|1409|1407.3|1408.3|1406.5|9
1646812600000|2022-03-09 07:56:40|1407.8|1405.8|1408|1406.5|1408.3|1406.5|1407.5|1405.8|15
1646812610000|2022-03-09 07:56:50|1407.8||1407.8||1408.3||1407.8||8
1646812620000|2022-03-09 07:57:00|1408.3|1407.3|1409|1407.3|1409|1407.8|1408.3|1407.3|8
1646812630000|2022-03-09 07:57:10|1408.3|1406.5|1408.3|1406.5|1408.3|1406.5|1408.3|1406.5|1
1646812640000|2022-03-09 07:57:20||1406.3||1406.3||1406.3||1406.3|0
1646812650000|2022-03-09 07:57:30|1408|1405.8|1408|1406|1408|1406|1408|1405.8|0
1646812660000|2022-03-09 07:57:40|1408.3|1406.3|1408.3|1406.3|1408.3|1406.3|1408.3|1406.3|1
1646812670000|2022-03-09 07:57:50|||||||||5
1646812680000|2022-03-09 07:58:00|1408||1408||1408||1408||1
1646812690000|2022-03-09 07:58:10|1407.5||1407.5||1407.5||1407.5||2
1646812700000|2022-03-09 07:58:20||1406||1405.8||1406||1405.8|4
1646812710000|2022-03-09 07:58:30|1407.3|1405.5|1406.3|1404.3|1407.3|1405.5|1406.3|1404.3|8
1646812720000|2022-03-09 07:58:40|1406|1404|1406|1404|1406|1404|1406|1403.8|0
1646812730000|2022-03-09 07:58:50||1404.3||1404||1404.3||1404|0
1646812740000|2022-03-09 07:59:00|1405.8|1402.8|1404.5|1402.3|1405.8|1403|1404.5|1402.3|21
1646812750000|2022-03-09 07:59:10||1402.5||1402.5||1402.5||1402.5|0
1646812770000|2022-03-09 07:59:30|1404.3|1402.3|1403.5|1401.3|1404.3|1402.3|1403.5|1401.3|1
1646812780000|2022-03-09 07:59:40|1403.3|1400.5|1401.5|1399.8|1403.3|1400.5|1401|1399.3|10
1646812790000|2022-03-09 07:59:50|1400.8|1399.3|1400|1398.3|1400.8|1399.3|1400|1398|31
1646812800000|2022-03-09 08:00:00|1399.5|1398|1399.5|1397.8|1399.5|1398.3|1399.5|1397.5|24
1646812810000|2022-03-09 08:00:10|1400|1398|1399.5|1397.8|1400|1398.3|1399.5|1397.8|12
1646812820000|2022-03-09 08:00:20|1398.8|1397.5|1399.5|1397.5|1399.5|1397.5|1398.5|1396.8|29
1646812830000|2022-03-09 08:00:30|1399.3|1397.3|1398|1396.8|1399.3|1397.3|1398|1396.8|29
1646812840000|2022-03-09 08:00:40|1398.3|1397|1399.3|1397.5|1399.3|1397.5|1398.3|1396.8|41
1646812850000|2022-03-09 08:00:50|1398.8|1397.3|1398.8|1397.3|1399.3|1397.5|1398.5|1397.3|26
1646812860000|2022-03-09 08:01:00|1398.5|1396.5|1397.5|1396|1398.5|1396.5|1397.5|1395.8|45
1646812870000|2022-03-09 08:01:10|1397.3|1395.8|1398|1396.3|1398|1396.3|1397.3|1395.8|39
1646812880000|2022-03-09 08:01:20||1396.5||1396.3||1396.5||1396.3|3
1646812890000|2022-03-09 08:01:30|||||||||1
1646812910000|2022-03-09 08:01:50|1398.5|1396.5|1398.5|1396.8|1398.5|1396.8|1398.5|1396.5|6
1646812920000|2022-03-09 08:02:00|1398.3|1397|1397.3|1395.8|1398.3|1397|1397|1395.5|39
1646812930000|2022-03-09 08:02:10|1397.8|1396|1397.3|1395.8|1397.8|1396.3|1396.8|1395.3|13
1646812940000|2022-03-09 08:02:20|1397|1395.5|1396.8|1395.3|1397|1395.5|1396.8|1395.3|34
1646812950000|2022-03-09 08:02:30|1396.5|1395|1397.3|1395.8|1397.5|1395.8|1396.3|1394.8|98
1646812960000|2022-03-09 08:02:40|1397|1395.5|1397|1395.5|1397|1396|1397|1395.5|8
1646812970000|2022-03-09 08:02:50|1396.8|1396.3|1397.3|1395.8|1397.8|1396.3|1396.8|1395.8|29
1646812980000|2022-03-09 08:03:00|1397.5|1396|1399.3|1397.5|1399.3|1397.5|1397.5|1396|24
1646812990000|2022-03-09 08:03:10|1399.5|1398|1401|1399.3|1401.5|1399.5|1399|1398|99
1646813000000|2022-03-09 08:03:20|1401.3|1399.5|1399.8|1397.8|1401.3|1399.5|1399.8|1397.8|16
1646813010000|2022-03-09 08:03:30|1399.3|1397.5|1399.3|1397.3|1399.5|1398|1398.8|1396.8|31
1646813020000|2022-03-09 08:03:40|1399|1397|1398.5|1396.8|1399|1397|1398.3|1396.8|10
1646813030000|2022-03-09 08:03:50|1398.3|1396|1397.8|1396|1398.5|1396|1397.3|1396|19
1646813040000|2022-03-09 08:04:00|1397.5|1395.8|1397.3|1395.5|1397.5|1395.8|1397|1395.5|17
1646813050000|2022-03-09 08:04:10|1397.8|1395.8|1397.5|1396|1397.8|1396.3|1397.5|1395.8|7
1646813060000|2022-03-09 08:04:20|1397|1395.8|1397.5|1395.8|1397.5|1395.8|1397|1395.5|6
1646813080000|2022-03-09 08:04:40|1397.8|1396.3|1397.5|1395.8|1398|1396.3|1397.5|1395.8|7
1646813090000|2022-03-09 08:04:50|1398|1396|1398.5|1396.5|1398.5|1396.5|1398|1396|20
1646813100000|2022-03-09 08:05:00|1398.8|1397|1398|1395.8|1399.5|1398.3|1398|1395.8|24
1646813110000|2022-03-09 08:05:10|1397.8|1395.5|1397.3|1395.5|1397.8|1395.8|1397.3|1395.5|15
1646813120000|2022-03-09 08:05:20|1396.5|1394.8|1396.5|1394.5|1396.5|1394.8|1396.5|1394.5|13
1646813130000|2022-03-09 08:05:30|1394.8|1391.3|1395.3|1393.5|1396.5|1394.5|1394.8|1391.3|181
1646813140000|2022-03-09 08:05:40|1395|1393.3|1393.8|1392.3|1395|1393.3|1393.8|1392.3|54
1646813150000|2022-03-09 08:05:50|1393.5|1392|1386.8|1384.8|1393.5|1392|1386.8|1384.5|177
1646813160000|2022-03-09 08:06:00|1386.5|1385|1386.3|1384|1387|1385|1385.8|1383.8|17
1646813170000|2022-03-09 08:06:10|1384.5|1381|1383.8|1381.8|1384.5|1381.8|1383.8|1381|60
1646813180000|2022-03-09 08:06:20|1383.5|1381.5|1383.5|1381.3|1383.5|1381.5|1383.5|1381.3|23
1646813190000|2022-03-09 08:06:30|1384.5|1382.5|1383.8|1381.5|1384.5|1382.5|1383.8|1381.5|27
1646813200000|2022-03-09 08:06:40|1382.8|1381|1382.8|1380.8|1382.8|1381|1382.5|1380.5|22
1646813210000|2022-03-09 08:06:50|1383.5|1381|1383.5|1381.8|1383.5|1381.8|1383.5|1381|4
1646813220000|2022-03-09 08:07:00|1383.8|1382|1386|1383|1386|1383|1383.8|1382|12
1646813230000|2022-03-09 08:07:10|1384.8|1383.8|1385|1383|1386|1383.8|1384.8|1383|65
1646813240000|2022-03-09 08:07:20|1384.8|1384|1386.8|1384.5|1386.8|1384.5|1384.5|1384|16
1646813250000|2022-03-09 08:07:30|1387|1385|1384.8|1383|1387|1385|1384.8|1383|6
1646813260000|2022-03-09 08:07:40|1385.3|1383.8|1384.5|1383|1385.3|1383.8|1384.5|1383|18
1646813270000|2022-03-09 08:07:50|1384.8|1382.3|1384.5|1382.5|1384.8|1382.8|1384.5|1382.3|7
1646813280000|2022-03-09 08:08:00|1385.3|1382.8|1385.3|1383.3|1385.3|1383.5|1385.3|1382.5|2
1646813290000|2022-03-09 08:08:10|1385|1383|1385|1382.3|1385|1383|1385|1382.3|1
1646813300000|2022-03-09 08:08:20|1384.3|1382.5|1384.3|1382|1384.3|1382.5|1384.3|1382|0
1646813310000|2022-03-09 08:08:30|1385|1382.5|1385|1382.8|1385|1382.8|1385|1382.3|4
1646813320000|2022-03-09 08:08:40|1385.3||1385.3||1385.3||1385.3||6
1646813330000|2022-03-09 08:08:50|1385.8|1383|1386.5|1384.5|1386.8|1384.5|1385.8|1383|27
1646813340000|2022-03-09 08:09:00|1386|1384|1385.3|1383.3|1386|1384|1385.3|1383.3|3
1646813350000|2022-03-09 08:09:10|1385.5|1384|1384.8|1382.8|1385.8|1384|1384.5|1382.5|9
1646813360000|2022-03-09 08:09:20|1384.5|1383|1385.3|1383.3|1385.3|1383.3|1384.5|1383|15
1646813370000|2022-03-09 08:09:30|1385|1382.5|1384|1382.3|1385|1382.5|1384|1382.3|8
1646813380000|2022-03-09 08:09:40|1383.5|1382.5|1383.5|1382|1383.5|1382.5|1383.5|1382|0
1646813390000|2022-03-09 08:09:50|1383.8|1381.8|1385.3|1383.5|1385.3|1383.5|1383.8|1381.5|27
1646813400000|2022-03-09 08:10:00|1385.5|1383.8|1389|1387|1390.5|1388.3|1385.5|1383.8|28
1646813410000|2022-03-09 08:10:10|1389.5|1387.3|1389.5|1387.3|1389.8|1387.8|1388.8|1387.3|23
1646813420000|2022-03-09 08:10:20|1389.3|1388.8|1391.5|1390|1392|1390|1389.3|1388.3|71
1646813430000|2022-03-09 08:10:30|1391.3|1389.8|1390.3|1388.8|1391.3|1389.8|1390|1388.3|33
1646813440000|2022-03-09 08:10:40|1390.8|1389|1391.5|1389.8|1392|1390|1390.8|1389|20
1646813450000|2022-03-09 08:10:50|1391.3|1389.3|1392.3|1391|1393|1391.5|1390.5|1388.8|48
1646813460000|2022-03-09 08:11:00|1392.5|1390.8|1392.5|1391|1393.3|1391.8|1392.3|1390.5|25
1646813470000|2022-03-09 08:11:10|1392.8|1390.5|1392.3|1390.5|1392.8|1390.5|1392.3|1390.5|5
1646813480000|2022-03-09 08:11:20|1391.8|1390.8|1393|1391.5|1393|1391.5|1391.8|1390|15
1646813490000|2022-03-09 08:11:30|1393.3|1392.3|1394.5|1393|1394.5|1393|1393.3|1392.3|22
1646813500000|2022-03-09 08:11:40|1394.3|1392.8|1394.8|1393.3|1395|1393.3|1394.3|1392.8|4
1646813510000|2022-03-09 08:11:50|1395|1393|1395.3|1393.3|1395.3|1393.5|1394.5|1393|11
1646813520000|2022-03-09 08:12:00|1395.5|1393.5|1395.3|1393.5|1395.8|1394|1395.3|1393.5|13
1646813530000|2022-03-09 08:12:10|1394.8|1393.8|1395|1393.3|1395.3|1393.8|1394.8|1393.3|9
1646813540000|2022-03-09 08:12:20|1394.8|1393.5|1394|1392|1394.8|1393.5|1394|1392|17
1646813550000|2022-03-09 08:12:30|1393.3|1391.3|1392.3|1390.8|1393.3|1391.3|1392.3|1390.8|3
1646813560000|2022-03-09 08:12:40|1392.8|1391|1394.5|1392.5|1394.5|1392.5|1392.8|1391|20
1646813570000|2022-03-09 08:12:50|1395.3|1393.3|1394.3|1392.8|1395.3|1393.5|1394.3|1392.8|5
1646813580000|2022-03-09 08:13:00|1394.5|1392.5|1395|1393.3|1395.3|1393.3|1394.3|1392.5|118
1646813590000|2022-03-09 08:13:10|1395.3|1393.5|1394.5|1392.8|1395.3|1393.5|1394|1392.3|14
1646813600000|2022-03-09 08:13:20|1395.5|1393.5|1395.5|1393.5|1395.8|1393.5|1395.3|1393.5|29
1646813610000|2022-03-09 08:13:30|1395.3|1393.8|1395.3|1393.3|1395.3|1393.8|1395.3|1393.3|19
1646813620000|2022-03-09 08:13:40|1395.5|1394|1396.3|1394.8|1396.3|1394.8|1395.3|1394|21
1646813630000|2022-03-09 08:13:50|1396|1394.5|1396.3|1394.5|1396.3|1394.5|1396|1394|1
1646813640000|2022-03-09 08:14:00|1396|1394.3|1397.3|1395.5|1397.3|1395.8|1396|1394.3|42
1646813650000|2022-03-09 08:14:10|1397|1395.8|1397|1395.5|1397.3|1395.8|1397|1395.3|11
1646813660000|2022-03-09 08:14:20|1397.3||1397.5||1397.5||1397.3||17
1646813670000|2022-03-09 08:14:30|1397.3|1395.8|1397|1395.5|1397.5|1395.8|1396.8|1395.5|9
1646813680000|2022-03-09 08:14:40|1396.8|1395.8|1398.8|1397|1398.8|1397|1396.8|1395.5|23
1646813690000|2022-03-09 08:14:50|1398.5|1397.5|1400|1397.8|1400|1398|1398.5|1397.5|24
1646813700000|2022-03-09 08:15:00|1399.5|1398.3|1400.8|1399|1400.8|1399|1399|1397.5|27
1646813710000|2022-03-09 08:15:10|1401|1398.8|1400.5|1398.5|1401|1398.8|1400.5|1398.5|1
1646813720000|2022-03-09 08:15:20|1400|1398.3|1398.3|1396.3|1400|1398.3|1398.3|1396.3|12
1646813730000|2022-03-09 08:15:30|1397.8|1396|1397.8|1395.8|1397.8|1396|1397.8|1395.8|1
1646813740000|2022-03-09 08:15:40|1398|1396|1398.5|1396.3|1398.5|1396.3|1398|1396|10
1646813750000|2022-03-09 08:15:50|1398.3|1396|1398|1396|1398.3|1396|1398|1396|0
1646813760000|2022-03-09 08:16:00||1396.3||1396.3||1396.5||1396.3|2
1646813770000|2022-03-09 08:16:10|1397.8|1396|1397.8|1396|1397.8|1396|1397.8|1396|2
1646813780000|2022-03-09 08:16:20|1397.5|1395.8|1397|1395.5|1397.5|1395.8|1397|1395.5|3
1646813790000|2022-03-09 08:16:30|1396.3|1394.3|1394.8|1393.3|1396.3|1394.3|1394.8|1393.3|52
1646813800000|2022-03-09 08:16:40|1394.5|1393.5|1394.8|1393.3|1395|1393.5|1394.5|1393.3|18
1646813810000|2022-03-09 08:16:50|1395.3|1393.5|1395|1393.3|1395.3|1393.5|1395|1393.3|11
1646813820000|2022-03-09 08:17:00|1394.8|1393|1394|1392.8|1394.8|1393|1394|1392.8|51
1646813830000|2022-03-09 08:17:10|1394.5||1394.3||1394.5||1394||5
1646813840000|2022-03-09 08:17:20|1395.5|1393.8|1396.8|1395|1397.3|1395|1395.5|1393.8|27
1646813850000|2022-03-09 08:17:30|1396.5|1395.3|1395.5|1393.8|1397.5|1395.8|1395.5|1393.8|21
1646813860000|2022-03-09 08:17:40|1394.8|1393.3|1394.5|1392.8|1395.5|1393.8|1394.3|1392.5|35
1646813870000|2022-03-09 08:17:50|1394.8|1393.3|1396|1394.5|1396.3|1394.5|1394.8|1393|12
1646813880000|2022-03-09 08:18:00|1396.3|1394.8|1397|1395.3|1397.8|1396.3|1395.8|1394.3|45
1646813890000|2022-03-09 08:18:10|1396.8|1394.8|1394.8|1392.8|1396.8|1394.8|1394.3|1392.5|7
1646813900000|2022-03-09 08:18:20|1394.3|1392.3|1392.5|1390.8|1394.3|1392.5|1392.5|1390.8|23
1646813910000|2022-03-09 08:18:30|1393|1391.3|1393.3|1391.8|1394.3|1392|1392.5|1390.5|24
1646813920000|2022-03-09 08:18:40|1392.8|1391.5|1394.8|1393|1394.8|1393|1392.8|1391.5|12
1646813930000|2022-03-09 08:18:50|1394.5|1392.8|1392.8|1391|1394.8|1392.8|1392.8|1391|6
1646813940000|2022-03-09 08:19:00|1393|1391.3|1393.5|1392|1393.5|1392|1392.8|1391|7
1646813950000|2022-03-09 08:19:10|1394.3|1392.3|1395.5|1393.5|1395.5|1393.5|1394|1392.3|12
1646813960000|2022-03-09 08:19:20|1396|1394.5|1396.8|1394.5|1396.8|1394.5|1396|1394.5|13
1646813970000|2022-03-09 08:19:30|1397|1394.8|1398|1395.8|1398|1395.8|1396.8|1394.8|35
1646813980000|2022-03-09 08:19:40|1398.5|1396|1399.3|1397.8|1400|1397.8|1398.5|1396|22
1646813990000|2022-03-09 08:19:50|1399.5|1398|1397.5|1395.8|1399.5|1398|1397.5|1395.8|14
1646814000000|2022-03-09 08:20:00|1397.8|1396|1396.8|1395|1397.8|1396|1396.8|1395|7
1646814010000|2022-03-09 08:20:10|1395.8|1393.8|1395.3|1393.3|1395.8|1393.8|1395|1393.3|18
1646814020000|2022-03-09 08:20:20|1394.5|1392.5|1394|1392|1394.5|1392.5|1394|1391.5|16
1646814030000|2022-03-09 08:20:30|1394.3|1392.3|1398.3|1396.3|1398.3|1396.3|1394.3|1392.3|14
1646814040000|2022-03-09 08:20:40|1397.8|1395.8|1397.8|1396.3|1398|1396.8|1397.8|1395.8|5
1646814050000|2022-03-09 08:20:50|1397.5|1396|1396.8|1394.8|1397.5|1396|1396.8|1394.8|6
1646814060000|2022-03-09 08:21:00|1397.5|1395|1397.5|1395.8|1398|1396|1397.5|1395|5
1646814070000|2022-03-09 08:21:10|1396.8|1395|1397.5|1395.5|1398|1396.3|1396.8|1394.8|7
1646814080000|2022-03-09 08:21:20|1397|1395|1396|1394.5|1397.3|1395.8|1396|1394.5|26
1646814090000|2022-03-09 08:21:30|1395.3|1394.3|1395.3|1393.5|1395.3|1394.3|1395.3|1393.5|1
1646814100000|2022-03-09 08:21:40|1395|1393|1395|1393.3|1395|1393.3|1395|1393|0
1646814110000|2022-03-09 08:21:50|1394.3|1393.5|1393.5|1391.5|1394.3|1393.5|1393.5|1391.5|13
1646814120000|2022-03-09 08:22:00|1393.8|1392|1396.8|1395|1397|1395.3|1393.8|1392|27
1646814130000|2022-03-09 08:22:10|1396.5|1394.8|1397|1395.5|1397|1395.5|1396|1394.3|23
1646814140000|2022-03-09 08:22:20|1396.5|1395.3|1396.3|1394.5|1396.5|1395.3|1396.3|1394.5|5
1646814150000|2022-03-09 08:22:30|1396.8|1395.3|1397|1395.3|1398|1396.5|1396.8|1395.3|43
1646814160000|2022-03-09 08:22:40|1396.8|1395|1396.5|1394.5|1396.8|1395.3|1396.5|1394.5|16
1646814170000|2022-03-09 08:22:50|1396.8|1394.8|1396.8|1394.8|1396.8|1394.8|1396.8|1394.8|0
1646814180000|2022-03-09 08:23:00|1397|1395|1398|1396.3|1398.5|1397|1397|1395|25
1646814190000|2022-03-09 08:23:10|1397.8|1396.5|1396.8|1395|1397.8|1396.5|1396.8|1395|14
1646814200000|2022-03-09 08:23:20|1396.5|1394.5|1397.3|1395|1397.3|1395|1396.5|1394.5|6
1646814210000|2022-03-09 08:23:30|1397.8|1395.8|1397.8|1395.8|1397.8|1395.8|1397.8|1395.8|4
1646814220000|2022-03-09 08:23:40|1398|1396.3|1399.5|1398|1399.8|1398.3|1398|1396.3|38
1646814230000|2022-03-09 08:23:50|1399.8|1397.8|1400.8|1399.3|1401|1399.3|1399.8|1397.8|37
1646814240000|2022-03-09 08:24:00|1400.5|1399|1400.8|1399.5|1402|1400.5|1400.5|1399|31
1646814250000|2022-03-09 08:24:10|1401|1398.8|1400|1398.5|1401.3|1398.8|1400|1398.5|19
1646814260000|2022-03-09 08:24:20|1401|1398.3|1400.5|1399|1401|1399.3|1400.5|1398.3|13
1646814270000|2022-03-09 08:24:30|1400.8|1398.8|1401|1399|1401|1399|1400|1398.5|12
1646814280000|2022-03-09 08:24:40|1402|1400.3|1401.5|1399.8|1402|1400.3|1401.3|1399.5|19
1646814290000|2022-03-09 08:24:50|1401.8|1400|1401.5|1400|1402|1400|1401.5|1400|10
1646814300000|2022-03-09 08:25:00|1402|1400.5|1401.8|1400.3|1402|1400.5|1401.8|1400|16
1646814310000|2022-03-09 08:25:10|1402|1400|1402.3|1400.8|1402.3|1400.8|1402|1400|8
1646814320000|2022-03-09 08:25:20|1402|1400.3|1401.8|1400.3|1402|1400.3|1401.8|1400.3|2
1646814330000|2022-03-09 08:25:30|1401.5|1400|1400.5|1398.8|1401.5|1400|1400.5|1398.8|22
1646814340000|2022-03-09 08:25:40|1400.8|1399|1399.8|1398.3|1400.8|1399|1399.8|1398.3|21
1646814350000|2022-03-09 08:25:50|1400.3|1398.5|1401|1399|1401|1399|1400.3|1398.5|23
1646814360000|2022-03-09 08:26:00|1401.5|1399.3|1400.8|1399|1401.8|1400.3|1400.5|1398.5|34
1646814370000|2022-03-09 08:26:10|1400.3|1398.8|1399|1397.8|1400.3|1398.8|1399|1397.8|23
1646814380000|2022-03-09 08:26:20|1398.5|1397.3|1399|1396.8|1399|1397.3|1398.5|1396.8|5
1646814390000|2022-03-09 08:26:30|1399.3|1397|1399|1397.3|1399.3|1397.3|1399|1397|0
1646814400000|2022-03-09 08:26:40|1398.3|1397|1397|1395.8|1398.3|1397|1397|1395.5|12
1646814410000|2022-03-09 08:26:50|1397.5|1396.3|1396.3|1394.8|1398|1396.3|1396.3|1394.5|47
1646814420000|2022-03-09 08:27:00|1396.8|1395|1396.8|1395.3|1397|1395.3|1396|1394.8|14
1646814430000|2022-03-09 08:27:10|1396.5|1395|1396.5|1395|1396.8|1395.5|1396.3|1394.8|17
1646814440000|2022-03-09 08:27:20|1396.8|1396|1398.5|1396.8|1398.5|1397.3|1396.5|1396|18
1646814450000|2022-03-09 08:27:30|1398.8|1397|1398.8|1396.5|1398.8|1397.3|1398.8|1396.5|15
1646814460000|2022-03-09 08:27:40|1398.3|1396.8|1398|1396|1398.8|1397.3|1398|1396|11
1646814470000|2022-03-09 08:27:50|1400|1398|1397.8|1395.8|1400|1398|1397.5|1395.8|63
1646814480000|2022-03-09 08:28:00|1397.5|1396|1398.3|1396.8|1398.3|1396.8|1397.5|1396|17
1646814490000|2022-03-09 08:28:10||1396.5||1396.8||1396.8||1396.5|11
1646814500000|2022-03-09 08:28:20|1399.5|1397|1401.3|1399.8|1401.3|1399.8|1399.5|1396.8|23
1646814510000|2022-03-09 08:28:30|1401.5|1400|1402|1400.3|1403.5|1401.3|1401.3|1399|28
1646814520000|2022-03-09 08:28:40|1402.8|1401|1401|1399.5|1402.8|1401.3|1401|1399.5|20
1646814530000|2022-03-09 08:28:50|1401.3||1401||1401.3||1400.8||18
1646814540000|2022-03-09 08:29:00|1400.8|1398|1402.8|1401|1402.8|1401.5|1398.5|1396.8|71
1646814550000|2022-03-09 08:29:10|1401.8|1400|1402.3|1401|1402.8|1401.3|1401.5|1399.8|45
1646814560000|2022-03-09 08:29:20|1401.5|1400.5|1405.3|1403.5|1405.3|1403.5|1401.5|1400|71
1646814570000|2022-03-09 08:29:30|1405|1403|1405|1403.5|1405.3|1403.8|1404.3|1402.5|38
1646814580000|2022-03-09 08:29:40|1405.5|1403.8|1403.5|1402|1405.5|1404|1403.5|1402|51
1646814590000|2022-03-09 08:29:50|1406|1401.5|1405.5|1404.3|1406|1404.3|1404.3|1401.5|58
1646814600000|2022-03-09 08:30:00|1405.3|1403.8|1406|1404.8|1406|1404.8|1404.3|1402.3|43
1646814610000|2022-03-09 08:30:10|1406.3|1404.5|1405.8|1404|1406.8|1404.8|1405.5|1403.8|23
1646814620000|2022-03-09 08:30:20|1406|1404.5|1405.8|1404|1406.3|1404.8|1405.8|1404|19
1646814630000|2022-03-09 08:30:30|1406|1403.5|1406|1404.3|1406|1404.5|1406|1403.5|22
1646814640000|2022-03-09 08:30:40|1406.3|1404.5|1407|1405.3|1407.3|1405.3|1406|1404.5|79
1646814650000|2022-03-09 08:30:50|1407.3||1407.3||1407.3||1407||6
1646814660000|2022-03-09 08:31:00|1407|1406.3|1407.5|1406.3|1408|1406.3|1407|1406.3|16
1646814670000|2022-03-09 08:31:10|1408.5|1407|1408.3|1406.8|1408.5|1407|1408.3|1406.8|106
1646814680000|2022-03-09 08:31:20|1408||1408||1408.3||1408||45
1646814690000|2022-03-09 08:31:30|1408.5|1406|1407.8|1406|1408.5|1406|1407.8|1406|30
1646814700000|2022-03-09 08:31:40|||||||||3
1646814710000|2022-03-09 08:31:50|||||||||1
1646814720000|2022-03-09 08:32:00|1406.8|1406.3|1406.8|1405|1406.8|1406.3|1406.8|1404.5|31
1646814730000|2022-03-09 08:32:10|1405|1403.5|1405|1403.3|1405|1403.5|1405|1403.3|7
1646814740000|2022-03-09 08:32:20|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|13
1646814750000|2022-03-09 08:32:30|1405|1403.5|1405.3|1403.8|1405.3|1403.8|1405|1403.5|4
1646814760000|2022-03-09 08:32:40|1405.8|1403.5|1405.8|1404.3|1405.8|1404.3|1405.8|1403.5|17
1646814770000|2022-03-09 08:32:50|1407|1405.3|1407|1405.3|1407|1405.3|1407|1405.3|15
1646814780000|2022-03-09 08:33:00|1406.8|1405|1406.3|1405|1406.8|1405|1406.3|1404.5|34
1646814790000|2022-03-09 08:33:10|1406.5|1404.8|1407.3|1405.8|1407.5|1406|1406.5|1404.8|23
1646814800000|2022-03-09 08:33:20|1406.8|1405.3|1407.3|1405.3|1407.3|1405.3|1406.8|1405.3|2
1646814810000|2022-03-09 08:33:30|1407|1405.5|1407.3|1405.5|1407.3|1405.5|1407|1405.5|5
1646814820000|2022-03-09 08:33:40|1407||1407||1407||1407||2
1646814830000|2022-03-09 08:33:50|1406.8|1405.3|1406.8|1405.3|1406.8|1405.3|1406.5|1405.3|20
1646814840000|2022-03-09 08:34:00|1406.3|1404.5|1405|1403.5|1406.3|1404.5|1405|1403.5|15
1646814850000|2022-03-09 08:34:10|1404.8|1403.3|1404.3|1402.5|1404.8|1403.3|1404.3|1402.5|0
1646814860000|2022-03-09 08:34:20|1404|1402.3|1402.5|1400.8|1404|1402.3|1402.5|1400.8|10
1646814870000|2022-03-09 08:34:30|1402.3|1400.5|1402|1400.5|1402.3|1400.5|1401.8|1400.3|17
1646814880000|2022-03-09 08:34:40||1400.3||1400.3||1400.3||1400.3|1
1646814890000|2022-03-09 08:34:50|1401.8|1400|1404|1402.3|1404|1402.3|1401.8|1400|41
1646814900000|2022-03-09 08:35:00|1404.8|1402.5|1404.8|1403|1404.8|1403|1404.8|1402.5|6
1646814910000|2022-03-09 08:35:10|1404.5|1402.8|1404.5|1402.8|1404.5|1402.8|1404.3|1402.8|2
1646814920000|2022-03-09 08:35:20|1404.3|1402.5|1403|1401.3|1404.3|1402.5|1403|1401.3|2
1646814930000|2022-03-09 08:35:30|1402|1400|1401.5|1399.8|1402|1400|1401.5|1399.8|8
1646814940000|2022-03-09 08:35:40|1401|1399.5|1402.3|1400.3|1402.5|1400.5|1400|1398|16
1646814950000|2022-03-09 08:35:50|1402|1399.8|1400|1398.3|1402|1399.8|1400|1398|12
1646814960000|2022-03-09 08:36:00|1399.8|1398|1399.5|1397.3|1400|1398.3|1399.3|1397.3|14
1646814970000|2022-03-09 08:36:10|1399.3|1397|1398.3|1396.5|1399.3|1397|1398.3|1396.5|21
1646814980000|2022-03-09 08:36:20|1398||1398||1398||1397.8||12
1646814990000|2022-03-09 08:36:30|1399|1397|1398.8|1396.8|1399|1397|1398.8|1396.8|22
1646815000000|2022-03-09 08:36:40|1399|1397|1399|1397.3|1399|1397.3|1399|1397|4
1646815010000|2022-03-09 08:36:50|1399.3|1396.8|1397.8|1395.8|1399.3|1396.8|1397.8|1395.8|14
1646815020000|2022-03-09 08:37:00|1396.5|1394.8|1396.5|1394.5|1396.5|1394.8|1396.5|1394.5|7
1646815030000|2022-03-09 08:37:10|1396.3|1394.3|1395.5|1394|1396.3|1394.5|1395.5|1394|1
1646815040000|2022-03-09 08:37:20|1395|1393.5|1395|1393|1395|1393.5|1394.8|1392.5|16
1646815050000|2022-03-09 08:37:30|1394.8|1392.8|1394.8|1392.8|1394.8|1392.8|1394.8|1392.8|0
1646815060000|2022-03-09 08:37:40|1394.5|1392.5|1394.5|1392.5|1394.5|1392.5|1394.5|1392.5|0
1646815070000|2022-03-09 08:37:50|1394.3|1391.8|1392.8|1391.5|1394.3|1391.8|1392.8|1391.5|18
1646815080000|2022-03-09 08:38:00|1392.3|1391|1391.8|1390.3|1392.3|1391|1391.8|1390.3|8
1646815090000|2022-03-09 08:38:10|1392|1390.5|1393.8|1392.3|1393.8|1392.3|1392|1390.5|26
1646815100000|2022-03-09 08:38:20||1392||1392.3||1392.3||1392|5
1646815110000|2022-03-09 08:38:30|1394.3|1392.5|1393.3|1391.3|1394.3|1392.5|1393.3|1391.3|25
1646815120000|2022-03-09 08:38:40|1393.5|1391.5|1394|1392|1394.8|1392.8|1393.5|1391.5|36
1646815130000|2022-03-09 08:38:50|1393|1391.5|1392.5|1390.5|1393|1391.5|1392|1390.5|58
1646815140000|2022-03-09 08:39:00|1392.8|1390.8|1392.8|1390.8|1392.8|1391|1392.8|1390.8|9
1646815150000|2022-03-09 08:39:10|1393.3|1391|1393|1391.3|1393.3|1391.3|1393|1391|1
1646815160000|2022-03-09 08:39:20|1393.3|1391.5|1393.8|1391.8|1393.8|1391.8|1393|1391.5|28
1646815170000|2022-03-09 08:39:30||1392.3||1392||1392.3||1392|30
1646815180000|2022-03-09 08:39:40|1393.5|1391.5|1393.5|1392|1393.5|1392|1393.5|1391.5|8
1646815190000|2022-03-09 08:39:50|1393.8|1392.3|1393.8|1392|1393.8|1392.3|1393.8|1392|37
1646815200000|2022-03-09 08:40:00||1391.8||1391.8||1392||1391.8|1
1646815210000|2022-03-09 08:40:10||1392||1391.8||1392||1391.8|0
1646815220000|2022-03-09 08:40:20|1393|1391.5|1392.8|1391.5|1393|1391.5|1392.8|1391.5|30
1646815230000|2022-03-09 08:40:30|1393.3||1393.3||1393.3||1393||26
1646815240000|2022-03-09 08:40:40|1393||1393||1393.3||1393||10
1646815250000|2022-03-09 08:40:50|1392.5|1391|1392.8|1390.8|1392.8|1391|1392.3|1390.5|24
1646815260000|2022-03-09 08:41:00|1392|1391|1392.5|1391|1392.5|1391|1392|1390.5|14
1646815270000|2022-03-09 08:41:10|1393|1391.3|1392.8|1391.3|1393|1391.3|1392.8|1391.3|16
1646815280000|2022-03-09 08:41:20|1393|1391.5|1392.8|1391.5|1393|1391.8|1392.8|1391.5|29
1646815290000|2022-03-09 08:41:30|1393.3|1391.3|1393.5|1392|1393.5|1392|1393.3|1391.3|15
1646815300000|2022-03-09 08:41:40||1391.8||1392||1392||1391.8|6
1646815310000|2022-03-09 08:41:50|1393.8|1392.3|1394.3|1392.8|1394.5|1392.8|1393.8|1392.3|23
1646815320000|2022-03-09 08:42:00|1394.5|1393|1394.3|1392.8|1394.5|1393|1394.3|1392.8|3
1646815330000|2022-03-09 08:42:10||1392.5||1392.8||1392.8||1392.5|2
1646815340000|2022-03-09 08:42:20|1395.3|1393.5|1395|1393.3|1395.3|1393.5|1395|1393.3|71
1646815350000|2022-03-09 08:42:30|1394.8|1393|1394.8|1393.3|1394.8|1393.3|1394.5|1393|7
1646815360000|2022-03-09 08:42:40|1395.3|1393|1395|1393.3|1395.3|1393.8|1395|1393|8
1646815370000|2022-03-09 08:42:50|1395.3|1393.5|1396.3|1394.5|1396.3|1394.5|1395.3|1393.5|15
1646815380000|2022-03-09 08:43:00|1396|1394.3|1395.8|1394.3|1396|1394.3|1395.8|1394.3|3
1646815390000|2022-03-09 08:43:10||1394||1394||1394||1394|2
1646815400000|2022-03-09 08:43:20|1394.8|1393.3|1393.5|1391.8|1394.8|1393.3|1393.5|1391.5|16
1646815410000|2022-03-09 08:43:30||1392||1392||1392||1392|0
1646815420000|2022-03-09 08:43:40|1393.8|1392.3|1393.8|1392.3|1393.8|1392.3|1393.8|1392.3|10
1646815440000|2022-03-09 08:44:00|1394.5|1392.8|1394.8|1393|1395|1393|1394.3|1392.8|11
1646815450000|2022-03-09 08:44:10|1395.3|1393.8|1395.3|1393.8|1395.3|1393.8|1395.3|1393.8|10
1646815460000|2022-03-09 08:44:20|1395.5|1394|1395.8|1394|1395.8|1394|1395.3|1393.8|30
1646815470000|2022-03-09 08:44:30|1395.5|1393.8|1395.3|1393.5|1395.5|1393.8|1395.3|1393.5|3
1646815480000|2022-03-09 08:44:40|1395|1393.3|1395.3|1393.5|1395.3|1393.5|1394.8|1393|7
1646815490000|2022-03-09 08:44:50|1395.5||1395.3||1395.5||1395.3||4
1646815500000|2022-03-09 08:45:00|1395.5|1393.8|1395.3|1393.5|1395.5|1393.8|1395.3|1393.5|8
1646815510000|2022-03-09 08:45:10|1395.5|1393.8|1395.5|1393.8|1395.5|1393.8|1395.5|1393.8|5
1646815520000|2022-03-09 08:45:20|1395.8|1394.5|1395.8|1394|1395.8|1394.5|1395.5|1393.8|26
1646815530000|2022-03-09 08:45:30|1395.5|1394.5|1394.5|1392.8|1395.5|1394.5|1394.5|1392.8|21
1646815540000|2022-03-09 08:45:40|1393.8|1392.5|1393.8|1392.3|1394|1392.5|1393.3|1391.8|21
1646815550000|2022-03-09 08:45:50|1393.5|1392|1393|1391.5|1393.5|1392|1392.8|1391.5|2
1646815560000|2022-03-09 08:46:00|1393.3|1391.8|1394.3|1392.5|1394.3|1392.5|1393.3|1391.8|4
1646815570000|2022-03-09 08:46:10|1394.5|1392.8|1394.8|1393.5|1395.3|1393.8|1394.5|1392.8|6
1646815580000|2022-03-09 08:46:20|1395.3|1393.8|1395.3|1393.5|1395.3|1393.8|1395.3|1393.5|4
1646815590000|2022-03-09 08:46:30|1395.5|1393.3|1394.5|1392.8|1395.5|1393.3|1394.5|1392.8|5
1646815600000|2022-03-09 08:46:40|1394.8|1393|1394.8|1393.3|1395|1393.5|1394.3|1392.8|23
1646815610000|2022-03-09 08:46:50||1393||1393.3||1393.3||1393|6
1646815620000|2022-03-09 08:47:00|1394|1392.5|1394.5|1393|1394.5|1393|1394|1392.5|6
1646815630000|2022-03-09 08:47:10||1392.8||1392.8||1392.8||1392.8|0
1646815640000|2022-03-09 08:47:20|1394.3|1393|1394.3|1392.8|1394.3|1393|1394.3|1392.8|7
1646815650000|2022-03-09 08:47:30|1394.5|1392.5|1394.5|1393|1394.5|1393|1394.5|1392.5|5
1646815660000|2022-03-09 08:47:40|||||||||1
1646815680000|2022-03-09 08:48:00|1394.3|1392.8|1394.3|1392.5|1394.3|1392.8|1394.3|1392.5|6
1646815690000|2022-03-09 08:48:10|1394|1392|1393.5|1392|1394|1392|1393.5|1392|3
1646815700000|2022-03-09 08:48:20|1393.8|1392.3|1393.8|1392|1393.8|1392.3|1393.8|1392|4
1646815720000|2022-03-09 08:48:40|1394|1392.3|1394|1392.5|1394|1392.5|1394|1392.3|10
1646815730000|2022-03-09 08:48:50|1394.5|1392.8|1394.5|1392.8|1394.5|1392.8|1394.5|1392.8|2
1646815740000|2022-03-09 08:49:00|1394.8|1393|1394.8|1393.3|1394.8|1393.3|1394.8|1393|6
1646815760000|2022-03-09 08:49:20|1394.5|1393|1394.3|1392.5|1394.5|1393|1394.3|1392.5|3
1646815770000|2022-03-09 08:49:30|1394|1392.3|1393.8|1392.3|1394|1392.3|1393.8|1392|1
1646815780000|2022-03-09 08:49:40|1393.5|1392|1393.5|1392|1393.5|1392|1393.5|1392|25
1646815790000|2022-03-09 08:49:50|1393.8|1392.3|1394|1392.3|1394|1392.3|1393.5|1392.3|9
1646815800000|2022-03-09 08:50:00|1394.3|1392.5|1394.5|1392.8|1394.5|1392.8|1394.3|1392.5|7
1646815810000|2022-03-09 08:50:10|1394.3||1394.3||1394.3||1394.3||3
1646815820000|2022-03-09 08:50:20|1393.8|1392.3|1393.8|1392.3|1393.8|1392.3|1393.8|1392.3|17
1646815830000|2022-03-09 08:50:30|1393.3|1391.8|1393.3|1391.8|1393.3|1391.8|1393.3|1391.8|13
1646815840000|2022-03-09 08:50:40|1393||1393.3||1393.3||1393||21
1646815850000|2022-03-09 08:50:50|1393.8|1392.3|1393.8|1392.3|1393.8|1392.3|1393.8|1392.3|9
1646815860000|2022-03-09 08:51:00||1392||1392||1392||1392|10
1646815870000|2022-03-09 08:51:10|1393.5||1393.5||1393.8||1393.5||0
1646815880000|2022-03-09 08:51:20|1393.8|1392.3|1394|1392.3|1394|1392.3|1393.8|1392.3|12
1646815890000|2022-03-09 08:51:30|1394.3|1392.5|1394.8|1393|1394.8|1393|1394.3|1392.5|39
1646815900000|2022-03-09 08:51:40|1395|1393.3|1395.5|1394|1395.5|1394|1394.8|1393.3|41
1646815910000|2022-03-09 08:51:50|1395.8|1393.8|1394.5|1393|1395.8|1393.8|1394.5|1393|23
1646815920000|2022-03-09 08:52:00|1394.3|1393.3|1393.5|1392|1395.3|1393.8|1393.5|1392|147
1646815930000|2022-03-09 08:52:10|1393.8|1392.5|1394|1392.5|1394.3|1392.5|1393.5|1392.5|14
1646815940000|2022-03-09 08:52:20|1393.5|1392.3|1393.8|1392|1394.3|1392.5|1393.5|1392|3
1646815950000|2022-03-09 08:52:30|1393|1391.8|1393.5|1392|1394|1392.3|1393|1391.8|41
1646815960000|2022-03-09 08:52:40||1391.8||1391.8||1391.8||1391.8|6
1646815970000|2022-03-09 08:52:50|1393|1391.5|1391.5|1389.8|1393|1391.5|1391.5|1389.8|41
1646815980000|2022-03-09 08:53:00|1391.3|1389.3|1390|1388.5|1391.3|1389.3|1390|1388.5|26
1646815990000|2022-03-09 08:53:10|1391.3|1389.5|1393|1391.3|1393|1391.3|1391.3|1389.5|36
1646816000000|2022-03-09 08:53:20|1392.8|1391|1392.8|1391.3|1393|1391.3|1392.5|1391|8
1646816010000|2022-03-09 08:53:30|1393|1391|1393|1391|1393|1391|1393|1391|6
1646816020000|2022-03-09 08:53:40|1392.5||1392.5||1392.5||1392.5||0
1646816030000|2022-03-09 08:53:50|1392.3|1390.8|1392.3|1390.5|1392.3|1390.8|1392.3|1390.5|3
1646816040000|2022-03-09 08:54:00|1392|1390|1391.3|1389.5|1392|1390|1391.3|1389.5|3
1646816050000|2022-03-09 08:54:10|1391|1389.3|1390.3|1388.8|1391|1389.3|1390.3|1388.5|6
1646816060000|2022-03-09 08:54:20|1390|1388.5|1389.5|1388|1390|1388.5|1389.5|1388|25
1646816070000|2022-03-09 08:54:30||1387.8||1387.8||1387.8||1387.8|10
1646816080000|2022-03-09 08:54:40|1388.8|1387|1389.3|1387.5|1389.3|1387.5|1388.8|1387|6
1646816090000|2022-03-09 08:54:50|1389|1387|1388.3|1386.5|1389|1387|1388.3|1386.5|7
1646816100000|2022-03-09 08:55:00|1388|1386.3|1388|1386|1388|1386.3|1388|1386|19
1646816110000|2022-03-09 08:55:10|1387.8|1385.8|1387.3|1385.5|1387.8|1385.8|1387.3|1385.3|7
1646816120000|2022-03-09 08:55:20|1387|1385.3|1386.8|1385.3|1387|1385.3|1386.8|1385.3|2
1646816130000|2022-03-09 08:55:30|1386.3|1384.5|1385.8|1384.3|1386.3|1384.5|1385.8|1384.3|9
1646816140000|2022-03-09 08:55:40|1386.3|1384.5|1386.5|1385.3|1386.5|1385.3|1386.3|1384.5|27
1646816150000|2022-03-09 08:55:50|1386.3|1385|1386.8|1385.3|1387|1385.5|1386.3|1385|10
1646816160000|2022-03-09 08:56:00|1386.5|1385.5|1385.8|1384.5|1387|1385.5|1385.8|1384.5|14
1646816170000|2022-03-09 08:56:10|1385.5|1384.3|1384.8|1383.3|1385.5|1384.3|1384.8|1383.3|79
1646816180000|2022-03-09 08:56:20|1384|1382.5|1384.5|1382.8|1384.5|1382.8|1383.5|1382.3|32
1646816190000|2022-03-09 08:56:30|1384.3|1382.3|1384|1382.3|1384.3|1382.3|1383.8|1382.3|4
1646816200000|2022-03-09 08:56:40|1384.5|1382.5|1384.3|1382.8|1384.5|1382.8|1384.3|1382.5|11
1646816210000|2022-03-09 08:56:50|1384|1382.5|1384|1382.5|1384|1382.5|1384|1382.5|24
1646816220000|2022-03-09 08:57:00|1384.8|1383.3|1386|1384|1386|1384|1384.8|1383.3|17
1646816230000|2022-03-09 08:57:10|1386.8|1385.3|1387.3|1385.5|1387.3|1385.5|1386.8|1385.3|22
1646816240000|2022-03-09 08:57:20|1387|1385.8|1388.3|1386.5|1388.3|1386.5|1386.8|1385.5|84
1646816250000|2022-03-09 08:57:30|1388|1387|1388.3|1386.5|1388.5|1387|1387.8|1386.5|28
1646816260000|2022-03-09 08:57:40|1388||1388||1388.3||1387.8||11
1646816270000|2022-03-09 08:57:50|1388.3|1386.8|1388|1386.5|1388.8|1387|1388|1386.5|4
1646816280000|2022-03-09 08:58:00|1388.5|1386.8|1389.5|1388.3|1390|1388.5|1388.5|1386.8|29
1646816290000|2022-03-09 08:58:10|1389.8|1388|1388.8|1387.3|1390|1388|1388.8|1387.3|9
1646816300000|2022-03-09 08:58:20|1388.5|1387|1388.5|1386.8|1388.5|1387|1388.5|1386.8|1
1646816310000|2022-03-09 08:58:30|1387.5|1385.8|1386.3|1384.5|1387.5|1385.8|1386.3|1384.5|19
1646816320000|2022-03-09 08:58:40||1384.8||1384.8||1384.8||1384.5|0
1646816330000|2022-03-09 08:58:50|1386.8|1384.5|1386.8|1385|1386.8|1385|1386.8|1384.5|3
1646816340000|2022-03-09 08:59:00|1387|1385.3|1387|1385|1387|1385.3|1387|1385|1
1646816350000|2022-03-09 08:59:10||1385.3||1385.5||1385.5||1385.3|1
1646816360000|2022-03-09 08:59:20||1385.3||1385.3||1385.3||1385.3|2
1646816370000|2022-03-09 08:59:30|1386.8|1384.8|1386.3|1384.5|1386.8|1384.8|1386.3|1384.3|1
1646816380000|2022-03-09 08:59:40|1387|1385|1386.8|1385.3|1387|1385.3|1386.8|1385|23
1646816390000|2022-03-09 08:59:50|1386.5|1384.8|1386.8|1385.3|1386.8|1385.3|1386.5|1384.8|8
1646816400000|2022-03-09 09:00:00|1386.5|1384.8|1386.3|1384.8|1386.5|1385.3|1385.8|1384.3|62
1646816410000|2022-03-09 09:00:10|1386|1384.5|1386|1384.5|1386|1384.8|1386|1384.5|4
1646816420000|2022-03-09 09:00:20|1385.8|1384|1386.3|1384.8|1387|1385.5|1385.8|1384|23
1646816430000|2022-03-09 09:00:30|1386.8|1385|1385.8|1384.5|1386.8|1385.3|1385.8|1384.5|18
1646816440000|2022-03-09 09:00:40|1386.3|1385|1387|1385|1387|1385|1386.3|1385|17
1646816450000|2022-03-09 09:00:50||1385.3||1385.5||1385.5||1385.3|0
1646816460000|2022-03-09 09:01:00|1388|1386.5|1389.8|1388.3|1390|1388.3|1388|1386.5|29
1646816470000|2022-03-09 09:01:10|1390|1388.8|1389.5|1387.8|1390.8|1389.3|1389.3|1387.8|33
1646816480000|2022-03-09 09:01:20|1390.3|1388.5|1390.5|1388.8|1390.5|1388.8|1389.3|1388|42
1646816490000|2022-03-09 09:01:30|1390.8|1389|1390.5|1389|1390.8|1389.3|1390.5|1388.8|33
1646816500000|2022-03-09 09:01:40|1390|1388.5|1389.5|1387.8|1390|1388.5|1389.5|1387.8|5
1646816510000|2022-03-09 09:01:50|1388.5|1386.8|1389.5|1387.8|1389.5|1387.8|1388.5|1386.8|20
1646816520000|2022-03-09 09:02:00|1389.8|1388|1389.8|1388|1389.8|1388|1389.8|1388|2
1646816530000|2022-03-09 09:02:10|1390.3|1388.8|1390|1388.8|1390.3|1388.8|1390|1388.8|21
1646816540000|2022-03-09 09:02:20|1389.8|1388.3|1390.3|1388.5|1390.3|1388.5|1389.8|1388.3|21
1646816550000|2022-03-09 09:02:30|1390|1388.3|1390.3|1388.5|1390.3|1388.5|1389.8|1388|4
1646816570000|2022-03-09 09:02:50|1390|1388.8|1390|1388.5|1390|1388.8|1390|1388.5|4
1646816580000|2022-03-09 09:03:00|1390.3|1388.8|1390.3|1388.5|1390.3|1388.8|1390.3|1388.3|3
1646816590000|2022-03-09 09:03:10|1390|1388.3|1389.8|1388.5|1390|1388.5|1389.8|1388.3|14
1646816600000|2022-03-09 09:03:20|1390||1390||1390||1389.8||19
1646816610000|2022-03-09 09:03:30|1389.8||1389.8||1389.8||1389.8||3
1646816620000|2022-03-09 09:03:40|1391|1389.3|1394.5|1392.5|1394.5|1392.5|1391|1389.3|120
1646816630000|2022-03-09 09:03:50|1394.3|1392|1392|1390.3|1394.5|1392|1392|1390.3|8
1646816640000|2022-03-09 09:04:00|1391.8|1390|1390.8|1389.3|1391.8|1390|1390.5|1389.3|13
1646816650000|2022-03-09 09:04:10|1391|1389.5|1393|1391.5|1393.3|1391.5|1391|1389.5|61
1646816660000|2022-03-09 09:04:20|1394|1392.3|1393.5|1391.5|1394.5|1392.5|1393.5|1391.5|11
1646816670000|2022-03-09 09:04:30|1393.3|1391.8|1393|1391.5|1393.3|1391.8|1393|1391.5|1
1646816680000|2022-03-09 09:04:40|1393.3|1391.8|1393.3|1391.8|1393.3|1391.8|1393.3|1391.8|1
1646816690000|2022-03-09 09:04:50|1392.8|1391|1392.3|1390.5|1392.8|1391|1392.3|1390.5|8
1646816700000|2022-03-09 09:05:00|1391.3|1389.5|1391.3|1389.5|1391.5|1389.8|1391.3|1389.5|25
1646816710000|2022-03-09 09:05:10|1392|1390.3|1392.5|1390.8|1392.5|1390.8|1392|1390.3|20
1646816720000|2022-03-09 09:05:20|1393|1391.3|1393.5|1392|1394|1392.3|1393|1391.3|56
1646816730000|2022-03-09 09:05:30|1393.3|1391.8|1393.5|1392|1393.8|1392|1393|1391.3|20
1646816740000|2022-03-09 09:05:40|1393.3|1391.8|1394|1392.3|1394|1392.3|1393|1391.3|15
1646816750000|2022-03-09 09:05:50|1395.3|1392.5|1394.5|1392.8|1395.5|1393.8|1394.5|1392.5|24
1646816760000|2022-03-09 09:06:00|1394.8|1393|1395.5|1394|1395.5|1394|1394.8|1393|10
1646816770000|2022-03-09 09:06:10|1396.3|1394.5|1396.5|1394.8|1396.8|1395.5|1396.3|1394.5|43
1646816780000|2022-03-09 09:06:20|1396.3|1394.5|1396.3|1394.5|1396.3|1394.5|1396.3|1394.5|1
1646816790000|2022-03-09 09:06:30|1396|1394.3|1396|1394.5|1396|1394.5|1395.5|1393.8|15
1646816800000|2022-03-09 09:06:40|1396.5|1394.3|1396.5|1394.5|1396.5|1394.5|1396.3|1394.3|12
1646816810000|2022-03-09 09:06:50|1396.8|1395|1396.5|1394.8|1396.8|1395|1396.5|1394.8|45
1646816820000|2022-03-09 09:07:00|1398|1395|1398|1396.3|1398.3|1396.5|1398|1395|35
1646816830000|2022-03-09 09:07:10|1398.5|1397|1397.5|1395.5|1398.5|1397|1397.3|1395.5|3
1646816840000|2022-03-09 09:07:20|1398|1395.8|1398.3|1396.5|1398.5|1396.5|1398|1395.8|6
1646816850000|2022-03-09 09:07:30|1397.5|1396.3|1396.8|1395|1397.5|1396.3|1396.8|1395|10
1646816860000|2022-03-09 09:07:40|1396.5|1395.3|1396.5|1394.5|1396.5|1395.3|1396.5|1394.5|3
1646816870000|2022-03-09 09:07:50|1395.8|1393.3|1392.5|1390.8|1395.8|1393.3|1392.5|1390.8|17
1646816880000|2022-03-09 09:08:00||1391||1390.5||1391.3||1390.5|4
1646816900000|2022-03-09 09:08:20|||||||||2
1646816910000|2022-03-09 09:08:30|1392.3|1390.8|1392.5|1390.8|1392.5|1390.8|1392.3|1390.8|15
1646816920000|2022-03-09 09:08:40|1392.8|1391|1393.3|1391.5|1393.3|1391.5|1392.8|1391|20
1646816930000|2022-03-09 09:08:50|1393|1391.8|1393.5|1392|1393.8|1392|1393|1391.8|3
1646816940000|2022-03-09 09:09:00|1394|1392.3|1394.3|1392.5|1395.5|1393.5|1394|1392.3|39
1646816950000|2022-03-09 09:09:10|1394|1392.3|1392.8|1391|1394|1392.3|1392.8|1391|12
1646816960000|2022-03-09 09:09:20|1392.5|1390.5|1392.5|1390.8|1392.5|1390.8|1392.5|1390.5|2
1646816970000|2022-03-09 09:09:30|1392|1390.5|1390.8|1389|1392|1390.5|1390.8|1389|7
1646816980000|2022-03-09 09:09:40|||||||||2
1646816990000|2022-03-09 09:09:50|1390.5|1388.5|1390|1388.5|1390.5|1388.5|1390|1388.5|8
1646817000000|2022-03-09 09:10:00|1390.3||1390||1390.3||1390||6
1646817010000|2022-03-09 09:10:10|||||||||2
1646817020000|2022-03-09 09:10:20|1389.8|1388|1389.5|1388|1389.8|1388|1389.5|1388|4
1646817030000|2022-03-09 09:10:30|1390|1388.3|1392.3|1390.5|1392.3|1390.5|1390|1388.3|27
1646817040000|2022-03-09 09:10:40|1392|1390|1391.3|1389.5|1392.3|1390|1391.3|1389.5|7
1646817050000|2022-03-09 09:10:50|1390.8|1389.3|1391|1389.5|1391.5|1389.5|1390.5|1389|13
1646817060000|2022-03-09 09:11:00|1391.3|1389.8|1391.3|1389.5|1391.3|1389.8|1391|1389.5|1
1646817070000|2022-03-09 09:11:10|1390.5|1389|1390|1388.3|1390.5|1389|1390|1388.3|2
1646817080000|2022-03-09 09:11:20|1390.5|1388.5|1390.3|1388.5|1390.5|1388.5|1390.3|1388.5|2
1646817090000|2022-03-09 09:11:30|1390.5|1389|1391.5|1390|1391.5|1390|1390.5|1389|5
1646817100000|2022-03-09 09:11:40|1391.3|1389.8|1391.8|1390.3|1391.8|1390.3|1391|1389.3|44
1646817110000|2022-03-09 09:11:50|1392|1390.5|1392|1390.8|1392.5|1391.3|1392|1390.5|31
1646817120000|2022-03-09 09:12:00|1392.3|1391|1390.5|1389|1392.8|1391|1390|1388.5|61
1646817130000|2022-03-09 09:12:10|1391.3|1389.5|1391.3|1389.3|1391.5|1389.5|1391.3|1389.3|2
1646817140000|2022-03-09 09:12:20|1391||1391||1391||1391||0
1646817150000|2022-03-09 09:12:30|1391.3|1389.5|1392.3|1390.5|1392.3|1390.8|1391.3|1389.5|12
1646817160000|2022-03-09 09:12:40|1392|1391|1393|1391.3|1393.3|1391.3|1392|1391|7
1646817170000|2022-03-09 09:12:50|1392.8|1391|1391.5|1390|1392.8|1391|1391.5|1389.8|8
1646817180000|2022-03-09 09:13:00|1391.8|1389.5|1391.5|1389.5|1391.8|1389.5|1391.5|1389.5|1
1646817190000|2022-03-09 09:13:10|1391.3|1389.8|1391.3|1389.8|1391.3|1389.8|1391.3|1389.8|6
1646817200000|2022-03-09 09:13:20|1391|1389.5|1391|1389.3|1391|1389.5|1391|1389.3|1
1646817210000|2022-03-09 09:13:30|1392|1389.5|1391.3|1389.5|1392.3|1390.3|1391.3|1389.5|31
1646817220000|2022-03-09 09:13:40||1389.8||1389.8||1389.8||1389.8|0
1646817230000|2022-03-09 09:13:50|1391.5||1391.5||1391.5||1391.5||13
1646817240000|2022-03-09 09:14:00|1391.8|1390|1392.8|1391|1392.8|1391|1391.8|1390|13
1646817250000|2022-03-09 09:14:10|1393.3|1391.8|1393.3|1391.8|1393.3|1391.8|1393.3|1391.8|5
1646817270000|2022-03-09 09:14:30|1393|1391.5|1393.3|1391.5|1393.5|1391.5|1393|1391.5|3
1646817280000|2022-03-09 09:14:40|1393|1391.3|1393|1391|1393|1391.3|1393|1391|3
1646817290000|2022-03-09 09:14:50|1392.8|1390.5|1392.8|1390.5|1392.8|1390.5|1392.8|1390.5|0
1646817300000|2022-03-09 09:15:00|1393.3|1390.8|1393.3|1391.3|1393.3|1391.3|1393.3|1390.8|1
1646817310000|2022-03-09 09:15:10|1392.8|1391|1392|1390|1392.8|1391|1392|1390|4
1646817320000|2022-03-09 09:15:20||1390.3||1390.3||1390.3||1390.3|0
1646817330000|2022-03-09 09:15:30|1392.5|1390.8|1393.5|1391.8|1393.5|1391.8|1392.5|1390.8|29
1646817340000|2022-03-09 09:15:40|||||||||16
1646817350000|2022-03-09 09:15:50|1393.3|1391.5|1393.3|1391.5|1393.3|1391.5|1393.3|1391.5|14
1646817360000|2022-03-09 09:16:00|1393.5|1391.8|1395.3|1393.8|1395.5|1393.8|1393.5|1391.8|14
1646817370000|2022-03-09 09:16:10|1395|1393.3|1395.3|1393.3|1395.3|1393.3|1395|1393.3|14
1646817380000|2022-03-09 09:16:20|1395.5|1393.5|1395.5|1393.8|1396|1394|1395.5|1393.5|4
1646817390000|2022-03-09 09:16:30|1394.8|1393|1394.8|1393|1394.8|1393.3|1394.8|1392.8|1
1646817400000|2022-03-09 09:16:40||1392.8||1392.8||1392.8||1392.8|12
1646817410000|2022-03-09 09:16:50|1394.5||1394.5||1394.5||1394.5||12
1646817420000|2022-03-09 09:17:00|1394.8|1393|1394.8|1393|1394.8|1393|1394.8|1393|5
1646817430000|2022-03-09 09:17:10||1392.8||1392.8||1392.8||1392.8|10
1646817440000|2022-03-09 09:17:20|||||||||6
1646817450000|2022-03-09 09:17:30|1395|1393|1395.5|1393.5|1395.5|1393.5|1395|1393|17
1646817460000|2022-03-09 09:17:40|1395.3|1393|1394.8|1393.3|1395.3|1393.3|1394.8|1393|7
1646817470000|2022-03-09 09:17:50||1393||1392.8||1393.3||1392.8|10
1646817480000|2022-03-09 09:18:00|1394.5|1392.5|1394.3|1392.5|1394.5|1392.5|1394|1392.5|45
1646817490000|2022-03-09 09:18:10|1394|1392.3|1394|1392.3|1394.3|1392.3|1394|1392.3|8
1646817500000|2022-03-09 09:18:20|1394.3|1392.8|1394.3|1392.8|1394.3|1392.8|1394.3|1392.8|5
1646817510000|2022-03-09 09:18:30|1393.8|1392.5|1393.3|1391.5|1393.8|1392.5|1393.3|1391.5|24
1646817520000|2022-03-09 09:18:40|1392.3|1390.8|1392.5|1391|1393|1391.3|1392|1390.8|35
1646817530000|2022-03-09 09:18:50||1390.8||1390.8||1390.8||1390.8|3
1646817540000|2022-03-09 09:19:00|1391.3|1391|1391.3|1389.8|1391.3|1391|1391.3|1389.8|11
1646817550000|2022-03-09 09:19:10|1391.5|1390|1391.5|1389.8|1391.5|1390|1391.5|1389.5|10
1646817560000|2022-03-09 09:19:20|1391.3|1389.5|1389.8|1388|1391.3|1389.8|1389.8|1388|18
1646817570000|2022-03-09 09:19:30|1389.5|1387.8|1388.5|1386.8|1389.5|1387.8|1388.5|1386.5|16
1646817580000|2022-03-09 09:19:40|1388.3|1386.5|1388.3|1386.5|1388.5|1387|1388|1386.5|13
1646817590000|2022-03-09 09:19:50|1388.5|1386.8|1388.3|1386.5|1388.5|1386.8|1388.3|1386.5|6
1646817600000|2022-03-09 09:20:00|1387.8|1386.3|1386.5|1385|1387.8|1386.3|1386.3|1384.8|15
1646817610000|2022-03-09 09:20:10|1386|1384.3|1386|1384|1386.5|1384.8|1386|1384|17
1646817620000|2022-03-09 09:20:20|1386.5|1384.3|1387|1385|1387|1385|1386.5|1384.3|5
1646817630000|2022-03-09 09:20:30|1386.5||1387||1387||1386.5||2
1646817640000|2022-03-09 09:20:40||1385.3||1385.3||1385.3||1385.3|0
1646817650000|2022-03-09 09:20:50||1385.5||1385.5||1385.5||1385.5|0
1646817660000|2022-03-09 09:21:00|1387.8|1386|1388.3|1386|1388.3|1386|1387.8|1386|12
1646817670000|2022-03-09 09:21:10|1388|1386.5|1387.3|1385.5|1388|1386.5|1387.3|1385.5|8
1646817680000|2022-03-09 09:21:20|1387|1385|1386.8|1385.3|1387|1385.3|1386.8|1385|4
1646817690000|2022-03-09 09:21:30|1386.5|1385|1385.3|1383.5|1386.5|1385|1385.3|1383.5|8
1646817700000|2022-03-09 09:21:40|1385|1383.3|1384.3|1382.5|1385|1383.3|1384|1382.5|24
1646817710000|2022-03-09 09:21:50|1384|1382.3|1383.8|1382|1384|1382.3|1383.8|1382|4
1646817720000|2022-03-09 09:22:00|1384.5|1382.8|1384.5|1382.5|1384.5|1382.8|1384.5|1382.5|22
1646817730000|2022-03-09 09:22:10|1384.3|1382.3|1384|1382.3|1384.3|1382.3|1384|1382.3|11
1646817740000|2022-03-09 09:22:20|1383.8|1382.5|1383|1381.5|1384|1382.5|1383|1381.5|13
1646817750000|2022-03-09 09:22:30|1382.8|1381|1382.8|1381.3|1383|1381.5|1382.8|1381|16
1646817760000|2022-03-09 09:22:40|1382.5|1381|1383.3|1381.8|1383.3|1381.8|1382.5|1381|13
1646817770000|2022-03-09 09:22:50|1383.5|1382|1382.8|1381.3|1383.5|1382|1382.8|1381.3|11
1646817780000|2022-03-09 09:23:00|1382.3|1380.8|1382.3|1380.8|1382.3|1380.8|1382.3|1380.8|1
1646817790000|2022-03-09 09:23:10|1382|1381|1382.8|1381.5|1383|1381.8|1382|1381|43
1646817800000|2022-03-09 09:23:20|1383|1381.3|1382.3|1380.8|1383|1381.3|1382.3|1380.8|15
1646817820000|2022-03-09 09:23:40|1382|1380.5|1382.3|1381|1382.3|1381|1382|1380.5|17
1646817830000|2022-03-09 09:23:50|1382.8|1381.3|1382.8|1381|1382.8|1381.3|1382.3|1381|61
1646817840000|2022-03-09 09:24:00|1382.5|1380.8|1381.8|1380|1382.5|1380.8|1381.8|1380|8
1646817850000|2022-03-09 09:24:10||1380.3||1380.3||1380.5||1380.3|8
1646817860000|2022-03-09 09:24:20|1381.3|1379.5|1382.3|1380.8|1382.3|1380.8|1381.3|1379.5|12
1646817870000|2022-03-09 09:24:30|1382.8||1382.5||1382.8||1382.3||8
1646817880000|2022-03-09 09:24:40|1382.3|1380.5|1382|1380.5|1382.3|1380.5|1381.8|1380.5|6
1646817890000|2022-03-09 09:24:50|1381.8|1380.3|1381.8|1380.3|1381.8|1380.3|1381.8|1380.3|1
1646817900000|2022-03-09 09:25:00|1381.5|1380|1382.3|1380.8|1382.3|1380.8|1381|1379.5|58
1646817910000|2022-03-09 09:25:10|1382.8|1381.3|1382.8|1381.3|1383|1381.5|1382.8|1381.3|24
1646817920000|2022-03-09 09:25:20|1382.5|1381|1383|1381.5|1383.3|1381.8|1382.5|1381|8
1646817930000|2022-03-09 09:25:30|1382.5|1380.8|1382.5|1380.8|1382.5|1380.8|1382.5|1380.8|15
1646817940000|2022-03-09 09:25:40|1382.8|1381|1382.8|1381.3|1382.8|1381.3|1382.8|1381|8
1646817950000|2022-03-09 09:25:50||1381||1381.3||1381.3||1381|0
1646817960000|2022-03-09 09:26:00|1383|1381.5|1382|1380.5|1383|1381.5|1382|1380.5|9
1646817970000|2022-03-09 09:26:10|1381.5|1380|1381.5|1380|1381.5|1380|1381.5|1380|2
1646817980000|2022-03-09 09:26:20|1381.3|1379.8|1381|1379.5|1381.3|1379.8|1381|1379.5|9
1646817990000|2022-03-09 09:26:30|1380.8|1379.8|1381.5|1379.8|1381.5|1379.8|1380.8|1379.8|40
1646818000000|2022-03-09 09:26:40||1379.5||1379.8||1379.8||1379.5|0
1646818010000|2022-03-09 09:26:50|1382|1380|1383|1381.3|1383|1381.3|1382|1380|7
1646818020000|2022-03-09 09:27:00|1382.8|1381|1382|1380.5|1383|1381|1382|1380.3|16
1646818030000|2022-03-09 09:27:10|1381.8|1380.3|1382.8|1381.3|1383|1381.3|1381.8|1380.3|44
1646818040000|2022-03-09 09:27:20|1382.3|1380.8|1381|1379.5|1382.3|1380.8|1381|1379.5|9
1646818050000|2022-03-09 09:27:30|1380.8|1380|1381.5|1380|1381.8|1380.3|1380.8|1380|54
1646818060000|2022-03-09 09:27:40|1381.3|1380.3|1381.3|1379.5|1382|1380.3|1381|1379.5|29
1646818070000|2022-03-09 09:27:50|1381|1378.8|1377.5|1375.8|1381|1378.8|1377.5|1375.8|55
1646818080000|2022-03-09 09:28:00|1377|1376|1376.5|1374.8|1377|1376|1376.5|1374.8|5
1646818090000|2022-03-09 09:28:10|1376.3|1374.5|1373.3|1371.5|1376.3|1374.5|1373|1371.3|21
1646818100000|2022-03-09 09:28:20|1372.8|1371.3|1372.3|1370.8|1374|1372.5|1372.3|1370.8|30
1646818110000|2022-03-09 09:28:30|1372|1371|1372.8|1371|1372.8|1371|1371.8|1370|9
1646818120000|2022-03-09 09:28:40|1373.5|1371.8|1373.8|1372.3|1373.8|1372.3|1373|1371.3|11
1646818130000|2022-03-09 09:28:50|1374.5|1372.8|1374|1372.3|1374.8|1373|1374|1372.3|11
1646818140000|2022-03-09 09:29:00|1373.8|1372.5|1373.8|1371.8|1374.3|1372.5|1373.5|1371.8|2
1646818150000|2022-03-09 09:29:10|1373.5|1372|1372.5|1371|1373.5|1372|1372.5|1371|8
1646818160000|2022-03-09 09:29:20|1372.8|1370.8|1372.5|1371|1372.8|1371|1372.5|1370.8|9
1646818170000|2022-03-09 09:29:30|1372.3|1370.8|1371.5|1369.8|1372.3|1371|1371.5|1369.8|17
1646818180000|2022-03-09 09:29:40|1371|1370|1371.3|1369.5|1371.5|1370|1371|1369.5|7
1646818190000|2022-03-09 09:29:50|1371|1369.3|1370.3|1368.5|1371|1369.3|1370.3|1368.3|11
1646818200000|2022-03-09 09:30:00|1370|1368|1369.5|1368|1370.3|1368.8|1369.5|1367.5|13
1646818210000|2022-03-09 09:30:10|1368.5|1367.8|1370|1368.5|1370|1368.5|1368.5|1366.8|16
1646818220000|2022-03-09 09:30:20|1370.8|1368.3|1370.3|1368.8|1370.8|1369|1370.3|1368.3|5
1646818230000|2022-03-09 09:30:30|1370|1368.5|1370.3|1368.5|1370.3|1368.8|1370|1368.3|2
1646818240000|2022-03-09 09:30:40|1370|1368.3|1369.5|1367.5|1370|1368.3|1369.5|1367.5|2
1646818250000|2022-03-09 09:30:50|1368.8|1367.3|1369|1367.3|1369.3|1367.5|1368.5|1367|21
1646818260000|2022-03-09 09:31:00||1367.5||1367.5||1367.5||1367.3|1
1646818270000|2022-03-09 09:31:10|1369.8|1368|1369.5|1368.3|1370|1368.5|1369.5|1368|17
1646818280000|2022-03-09 09:31:20|1369.3|1368|1369.3|1367.8|1369.3|1368|1369|1367.5|10
1646818290000|2022-03-09 09:31:30|1369.5|1368|1368.5|1367|1369.5|1368|1367.8|1366.3|88
1646818300000|2022-03-09 09:31:40|1368.8|1367.3|1367.8|1366.3|1369|1367.8|1367.8|1366.3|58
1646818310000|2022-03-09 09:31:50|1368|1366.5|1368.5|1366.5|1368.5|1366.5|1367.5|1366|2
1646818320000|2022-03-09 09:32:00|1368|1366.3|1367.8|1366.3|1368|1366.3|1367.8|1366|67
1646818330000|2022-03-09 09:32:10|1367.5|1366|1367.5|1366|1367.5|1366|1367.5|1365.5|5
1646818340000|2022-03-09 09:32:20|1367.8|1366.3|1368.5|1366.8|1368.5|1366.8|1367.8|1366.3|45
1646818350000|2022-03-09 09:32:30|1368.3|1366.5|1368.3|1366.5|1368.3|1366.5|1368.3|1366.5|26
1646818360000|2022-03-09 09:32:40||1366.8||1367||1367||1366.8|2
1646818370000|2022-03-09 09:32:50|1368.5|1366.8|1368.5|1367|1368.5|1367|1368.5|1366.8|16
1646818380000|2022-03-09 09:33:00|1368.3|1367.3|1367.8|1366.3|1368.3|1367.3|1367.5|1366.3|15
1646818390000|2022-03-09 09:33:10|1368|1366.5|1368.5|1367|1368.5|1367|1367.8|1366.5|14
1646818400000|2022-03-09 09:33:20|1368.3|1366.8|1368.3|1366.8|1368.3|1366.8|1368.3|1366.8|9
1646818410000|2022-03-09 09:33:30|1368|1366.3|1367.8|1366|1368|1366.3|1367.5|1365.8|9
1646818420000|2022-03-09 09:33:40|1368|1366.3|1368|1366.3|1368|1366.3|1368|1366.3|1
1646818430000|2022-03-09 09:33:50|1368.3|1366.5|1367.8|1366|1368.5|1367|1367.8|1366|14
1646818440000|2022-03-09 09:34:00|1367.5|1365.8|1367.5|1365.8|1367.8|1366.3|1367.3|1365.8|2
1646818450000|2022-03-09 09:34:10|1367.8|1366|1365.3|1363.3|1367.8|1366.3|1365.3|1363.3|16
1646818460000|2022-03-09 09:34:20|1365|1363|1362.8|1361.3|1365|1363|1362.8|1360.8|5
1646818470000|2022-03-09 09:34:30|1362.5|1361|1361.5|1359.5|1362.5|1361|1361.5|1359.5|9
1646818480000|2022-03-09 09:34:40|1359.3|1359.8|1355.5|1354|1359.3|1359.8|1355.5|1353.8|121
1646818490000|2022-03-09 09:34:50|1355|1353.8|1356.5|1354.5|1356.5|1354.8|1355|1353.5|41
1646818500000|2022-03-09 09:35:00|1356|1355.5|1357.8|1356|1357.8|1356|1356|1355.5|25
1646818510000|2022-03-09 09:35:10|1358.5|1356.8|1357.5|1355.5|1358.5|1356.8|1356.8|1354.5|87
1646818520000|2022-03-09 09:35:20|1357.3|1355.8|1354.8|1353.5|1357.3|1355.8|1354.8|1353.5|24
1646818530000|2022-03-09 09:35:30|1355.3|1352.8|1354.3|1352.5|1356|1354.3|1354.3|1352.5|27
1646818540000|2022-03-09 09:35:40|1354.5|1352.8|1356|1354.3|1356|1354.3|1354.5|1352.8|16
1646818550000|2022-03-09 09:35:50|1356.3|1354.5|1354.3|1352.5|1356.3|1354.5|1354.3|1352.5|31
1646818560000|2022-03-09 09:36:00|1354|1352.8|1355.3|1353.3|1355.5|1353.8|1354|1352.8|19
1646818570000|2022-03-09 09:36:10|1355|1352.8|1354.3|1352.8|1355|1352.8|1354.3|1352.5|5
1646818580000|2022-03-09 09:36:20|1354|1352.3|1353|1351.3|1354|1352.3|1352|1350.3|54
1646818590000|2022-03-09 09:36:30|1351|1347.5|1348.5|1347|1351|1347.5|1348|1346.5|123
1646818600000|2022-03-09 09:36:40|1347.8|1346.8|1346|1344.3|1347.8|1346.8|1345.8|1344|65
1646818610000|2022-03-09 09:36:50|1346.3|1343.8|1345.5|1343.5|1346.3|1343.8|1345.5|1343.5|14
1646818620000|2022-03-09 09:37:00|1345.3|1342.8|1344.5|1342.8|1345.3|1342.8|1344.5|1342.8|27
1646818630000|2022-03-09 09:37:10|1343.8|1341.8|1344.3|1342.5|1344.5|1342.5|1343.8|1341.8|31
1646818640000|2022-03-09 09:37:20|1345|1343|1344.5|1342.5|1345|1343|1344|1342.3|18
1646818650000|2022-03-09 09:37:30|1344.3|1342.3|1344.3|1342.5|1344.3|1342.8|1344|1342.3|7
1646818660000|2022-03-09 09:37:40|1343.8|1342.8|1344.8|1343.3|1344.8|1343.3|1343.8|1342.5|155
1646818670000|2022-03-09 09:37:50|1345|1343|1345|1343.3|1345|1343.3|1345|1343|22
1646818680000|2022-03-09 09:38:00|1345.5|1343.5|1345.5|1344|1345.5|1344|1345.5|1343.5|5
1646818690000|2022-03-09 09:38:10|1345.8|1344.3|1345|1343.5|1345.8|1344.3|1345|1343.3|13
1646818700000|2022-03-09 09:38:20|1345.5|1344|1345.5|1343.3|1345.5|1344|1345|1343.3|20
1646818710000|2022-03-09 09:38:30|1345.3||1345.3||1345.5||1345.3||11
1646818720000|2022-03-09 09:38:40|1345|1343.5|1343.8|1341.5|1345|1344|1343.8|1341.5|25
1646818730000|2022-03-09 09:38:50|1343|1341.3|1342.8|1341|1343|1341.5|1342.8|1341|20
1646818740000|2022-03-09 09:39:00|1342|1340.5|1338|1336.5|1342|1340.5|1338|1336.5|96
1646818750000|2022-03-09 09:39:10|1337.5|1335.8|1336.3|1334.5|1337.8|1335.8|1335.3|1333.8|71
1646818760000|2022-03-09 09:39:20|1336|1335|1333.5|1331.5|1337.5|1335.5|1333.5|1331.3|110
1646818770000|2022-03-09 09:39:30|1333.3|1331.3|1328|1326.5|1333.3|1331.3|1328|1325.8|126
1646818780000|2022-03-09 09:39:40|1326.8|1326|1327|1325.3|1327|1326|1326.8|1324.8|42
1646818790000|2022-03-09 09:39:50|1327.3|1325|1324.8|1322.8|1327.3|1325.3|1324.8|1322.5|141
1646818800000|2022-03-09 09:40:00|1323.8|1322|1326.3|1324.3|1326.3|1324.3|1322.8|1320.8|62
1646818810000|2022-03-09 09:40:10|1326.5|1324.5|1328.8|1326.8|1328.8|1326.8|1326.5|1324.5|42
1646818820000|2022-03-09 09:40:20|1328.5|1326.5|1328|1325.5|1328.5|1326.5|1327|1325.3|18
1646818830000|2022-03-09 09:40:30|1327.3|1325|1324.3|1322|1327.3|1325|1324.3|1322|18
1646818840000|2022-03-09 09:40:40|1324.8|1322.3|1327|1324.5|1327|1324.5|1324.8|1322.3|6
1646818850000|2022-03-09 09:40:50|1327.3|1324.8|1328|1325.8|1328|1325.8|1327.3|1324.8|2
1646818860000|2022-03-09 09:41:00|1328.3|1326.3|1329.3|1327.3|1329.3|1327.3|1328.3|1326.3|0
1646818870000|2022-03-09 09:41:10|1329||1329||1329||1329||48
1646818880000|2022-03-09 09:41:20|1329.5|1328|1330.8|1329|1331.3|1329.5|1329.5|1328|48
1646818890000|2022-03-09 09:41:30|1331|1330|1330|1328|1331.5|1330|1330|1328|51
1646818900000|2022-03-09 09:41:40|1330.3|1328.3|1330.5|1328|1330.5|1329|1329.3|1328|60
1646818910000|2022-03-09 09:41:50|1329|1328.8|1329|1327.5|1329|1328.8|1329|1327.5|38
1646818920000|2022-03-09 09:42:00|1328.3|1326.5|1332|1330.5|1332|1330.5|1328.3|1326.5|64
1646818930000|2022-03-09 09:42:10|1333|1331|1331.8|1330|1333.5|1331.5|1331.8|1329.8|43
1646818940000|2022-03-09 09:42:20|1332|1330.8|1330.8|1329|1332.8|1331|1330.8|1329|50
1646818950000|2022-03-09 09:42:30|1331.8|1329.3|1331.3|1329.5|1331.8|1329.5|1331.3|1329.3|15
1646818960000|2022-03-09 09:42:40|1332.5|1330.5|1333.5|1331.3|1333.5|1331.3|1332.5|1330.5|13
1646818970000|2022-03-09 09:42:50|1333.8|1332.5|1333.5|1331.8|1334|1332.5|1333.5|1331.8|67
1646818980000|2022-03-09 09:43:00|1333.8|1332.5|1334|1332.5|1334.5|1332.8|1333.8|1332.5|91
1646818990000|2022-03-09 09:43:10|1333.8|1330.8|1332.3|1330.5|1334.3|1330.8|1332.3|1330|47
1646819000000|2022-03-09 09:43:20|1334|1332|1335|1332.8|1335|1332.8|1334|1332|11
1646819010000|2022-03-09 09:43:30|1334.8|1332.5|1334.3|1332|1334.8|1332.5|1332.8|1331.3|16
1646819020000|2022-03-09 09:43:40|1333.8|1331.8|1332.5|1330.8|1333.8|1331.8|1332.5|1330.8|5
1646819030000|2022-03-09 09:43:50|1331.5|1329.8|1329.8|1327.8|1331.5|1330|1329.8|1327.8|41
1646819040000|2022-03-09 09:44:00|1329.5|1328.5|1329|1327.3|1329.5|1328.5|1329|1327.3|2
1646819050000|2022-03-09 09:44:10|1328.5|1326.5|1328.3|1326.5|1328.5|1326.5|1328.3|1326.5|2
1646819060000|2022-03-09 09:44:20|1327.5|1325.5|1326.8|1325|1328.3|1326.8|1326.8|1325|48
1646819070000|2022-03-09 09:44:30|1327.3||1327.3||1327.3||1327.3||13
1646819080000|2022-03-09 09:44:40|1327|1325.3|1326.5|1324.5|1327.5|1326.3|1326.3|1324.3|31
1646819090000|2022-03-09 09:44:50|1327.5|1326|1327.5|1326|1327.5|1326|1327.5|1326|41
1646819100000|2022-03-09 09:45:00|1327.8|1326.5|1330.3|1328|1330.3|1328|1327.8|1326.5|29
1646819110000|2022-03-09 09:45:10|1330||1330||1330||1330||0
1646819120000|2022-03-09 09:45:20|1329.5|1327.5|1330.3|1328.5|1330.3|1328.5|1329.3|1327.5|9
1646819130000|2022-03-09 09:45:30|1330.8|1327.8|1327.8|1325.3|1330.8|1327.8|1327.8|1325.3|15
1646819140000|2022-03-09 09:45:40|||||||||1
1646819150000|2022-03-09 09:45:50|1327|1324.5|1326|1324.5|1327|1324.5|1326|1324.5|11
1646819160000|2022-03-09 09:46:00|1326.3|1325.5|1328.5|1325.8|1328.5|1325.8|1326.3|1325.5|34
1646819170000|2022-03-09 09:46:10|1330|1328.3|1330.8|1328.8|1331|1329.3|1330|1328.3|51
1646819180000|2022-03-09 09:46:20|1330.5|1329.3|1332|1329.8|1332|1329.8|1330.5|1329.3|6
1646819190000|2022-03-09 09:46:30|1331.8|1329.3|1331|1329.3|1331.8|1329.3|1331|1329.3|4
1646819200000|2022-03-09 09:46:40|1330.8|1328.8|1332|1330|1332|1330.3|1330.5|1328.8|17
1646819210000|2022-03-09 09:46:50|1331.8|1329.3|1329.8|1328.3|1331.8|1329.3|1329.8|1328.3|27
1646819220000|2022-03-09 09:47:00|1331|1328.5|1330|1328.3|1331|1329.3|1330|1328.3|45
1646819230000|2022-03-09 09:47:10|1330.5|1328.5|1331.8|1329.5|1331.8|1329.5|1330.5|1328.3|27
1646819240000|2022-03-09 09:47:20|1331.5||1331.8||1331.8||1331.5||0
1646819250000|2022-03-09 09:47:30||1329.8||1330.5||1330.5||1329.8|20
1646819260000|2022-03-09 09:47:40|1333.5|1331.3|1333|1331.3|1333.5|1331.3|1333|1331.3|12
1646819270000|2022-03-09 09:47:50|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|1332.8|1331.5|4
1646819280000|2022-03-09 09:48:00|1333.3|1331.3|1332.8|1331.3|1333.5|1331.3|1332.8|1331.3|10
1646819290000|2022-03-09 09:48:10|1332.3|1330.5|1332.3|1330.5|1332.5|1330.8|1332|1330.5|5
1646819300000|2022-03-09 09:48:20|1332||1332.3||1332.3||1331.8||20
1646819310000|2022-03-09 09:48:30|1332|1330.8|1333.5|1332|1333.5|1332|1332|1330.8|7
1646819320000|2022-03-09 09:48:40|1333|1331.5|1333|1331.3|1333|1331.5|1333|1331.3|1
1646819330000|2022-03-09 09:48:50|1333.3|1331.5|1334|1331.8|1334|1331.8|1333.3|1331.5|3
1646819340000|2022-03-09 09:49:00|1333.3|1331.5|1333.8|1331.8|1333.8|1331.8|1333.3|1331.5|0
1646819350000|2022-03-09 09:49:10|1334.3|1332|1334.5|1333|1334.5|1333|1334.3|1332|17
1646819360000|2022-03-09 09:49:20|1334.3|1332.8|1334.3|1332.5|1334.3|1332.8|1334.3|1332.3|3
1646819370000|2022-03-09 09:49:30|1334|1332.3|1334.3|1332.3|1334.3|1332.5|1333.8|1331.8|5
1646819380000|2022-03-09 09:49:40|1334.5|1332.5|1336|1334.3|1337|1335|1334.5|1332.5|9
1646819390000|2022-03-09 09:49:50|1337.3|1335|1337.3|1335|1337.3|1335|1336.8|1335|3
1646819400000|2022-03-09 09:50:00||1335.3||1335||1335.3||1335|0
1646819410000|2022-03-09 09:50:10||1335.3||1335.3||1335.3||1335.3|3
1646819420000|2022-03-09 09:50:20|1337.8|1335.5|1337.8|1336|1337.8|1336|1337.5|1335.5|8
1646819430000|2022-03-09 09:50:30|1338.3|1336.5|1339.8|1337.5|1339.8|1337.8|1338.3|1336.5|6
1646819440000|2022-03-09 09:50:40|1341|1337.8|1339.8|1337.8|1341|1338.8|1339.8|1337.8|33
1646819450000|2022-03-09 09:50:50|1339.5|1337.5|1339|1336.8|1339.5|1337.5|1339|1336.8|3
1646819460000|2022-03-09 09:51:00|1338.8|1337|1337.3|1335.3|1338.8|1337|1337.3|1334.8|13
1646819470000|2022-03-09 09:51:10|1337.5|1336|1337.5|1336|1337.5|1336|1337.5|1336|19
1646819480000|2022-03-09 09:51:20|||||||||29
1646819490000|2022-03-09 09:51:30|1337.3|1334.8|1336.5|1334.8|1337.3|1334.8|1336.5|1334.8|18
1646819500000|2022-03-09 09:51:40||1334.3||1334||1334.5||1333.5|0
1646819510000|2022-03-09 09:51:50|1335|1334.3|1334.3|1332.3|1336|1334.5|1334.3|1332.3|37
1646819520000|2022-03-09 09:52:00|1333.8|1332|1333.8|1332|1333.8|1332.5|1333.8|1331.8|2
1646819530000|2022-03-09 09:52:10|1333.5|1331.3|1332.5|1330.5|1333.5|1331.3|1332.3|1330.5|25
1646819540000|2022-03-09 09:52:20|1332.8|1330.8|1330.5|1328.8|1332.8|1331.3|1330.5|1328.8|36
1646819550000|2022-03-09 09:52:30|1331|1329|1331.5|1329.8|1331.5|1329.8|1331|1329|22
1646819560000|2022-03-09 09:52:40|1331.8|1330|1332.3|1330.3|1332.3|1330.3|1331.8|1330|8
1646819570000|2022-03-09 09:52:50|1332|1330.5|1332.3|1330.8|1332.3|1330.8|1332|1330.5|7
1646819580000|2022-03-09 09:53:00|1333.3|1331|1334.5|1332.5|1335|1333.3|1333.3|1331|11
1646819590000|2022-03-09 09:53:10|1335|1333|1333.8|1332|1335|1333.5|1333.8|1331.5|20
1646819600000|2022-03-09 09:53:20|1333.5|1331.8|1333|1330.8|1333.5|1331.8|1333|1330.3|21
1646819610000|2022-03-09 09:53:30|1332.8|1330.5|1332|1329.8|1332.8|1330.5|1332|1329.8|13
1646819620000|2022-03-09 09:53:40|1331.5|1329.3|1329|1327|1331.5|1329.3|1329|1326.3|17
1646819630000|2022-03-09 09:53:50|1330.3|1326.8|1330|1327.5|1330.3|1327.5|1329.8|1326.8|5
1646819640000|2022-03-09 09:54:00|1329.8||1329.8||1329.8||1329.8||10
1646819650000|2022-03-09 09:54:10|1330|1327.8|1330|1328|1330|1328|1330|1327.8|0
1646819660000|2022-03-09 09:54:20|1329.8|1327.3|1328.3|1326.3|1329.8|1327.3|1328.3|1326.3|3
1646819670000|2022-03-09 09:54:30|1327.8|1325.8|1326.3|1324.5|1327.8|1325.8|1326.3|1324.5|5
1646819680000|2022-03-09 09:54:40|1325.8|1323.8|1326|1323.8|1326|1323.8|1325.5|1323.8|11
1646819690000|2022-03-09 09:54:50|1325.5|1324|1326.8|1324.5|1326.8|1324.5|1325.5|1324|2
1646819700000|2022-03-09 09:55:00|1327|1325|1326|1324|1327.3|1325.3|1326|1324|10
1646819710000|2022-03-09 09:55:10|1325.8|1323.5|1324|1322.5|1325.8|1323.5|1323.8|1322.5|27
1646819720000|2022-03-09 09:55:20|1323.8|1321.3|1323.5|1321.3|1323.8|1321.3|1323.5|1321.3|40
1646819730000|2022-03-09 09:55:30|1323.3|1321.5|1323.3|1321.5|1323.3|1321.8|1323.3|1321.3|2
1646819740000|2022-03-09 09:55:40|1323.5||1323.5||1323.5||1323.5||4
1646819750000|2022-03-09 09:55:50|1323|1321.8|1324.8|1323.3|1325|1323.3|1323|1321.8|45
1646819760000|2022-03-09 09:56:00|1324.5|1322.3|1321.8|1320.5|1324.5|1322.3|1321.8|1320.5|24
1646819770000|2022-03-09 09:56:10|1321.3|1318.8|1318.3|1316|1321.5|1319.8|1318.3|1316|32
1646819780000|2022-03-09 09:56:20|1317|1316.3|1318.5|1316|1318.5|1316.3|1316.5|1315|95
1646819790000|2022-03-09 09:56:30|1318.3||1317.5||1318.3||1317.5||5
1646819800000|2022-03-09 09:56:40|1318.5|1316.5|1320|1317.8|1320|1317.8|1318.5|1316.5|17
1646819810000|2022-03-09 09:56:50|1319.5|1318|1319.8|1318|1319.8|1318|1319.5|1318|9
1646819820000|2022-03-09 09:57:00|1319.5||1319.5||1319.5||1319.5||2
1646819830000|2022-03-09 09:57:10|1319|1316.8|1318.8|1317|1319|1317|1318.3|1316.8|20
1646819840000|2022-03-09 09:57:20|1319.3|1317.3|1319.8|1318.3|1320|1318.3|1319.3|1317.3|11
1646819850000|2022-03-09 09:57:30|1319.3|1318|1317|1315.5|1319.3|1318|1316.8|1315.3|10
1646819860000|2022-03-09 09:57:40|1317.3|1315.3|1316|1314|1317.3|1315.5|1316|1314|34
1646819870000|2022-03-09 09:57:50|1315.8|1314.3|1315|1313.3|1316|1314.3|1315|1313.3|31
1646819880000|2022-03-09 09:58:00|1314.8|1312|1311.8|1309.8|1314.8|1312|1311.8|1309.8|46
1646819890000|2022-03-09 09:58:10|1312|1310|1312.5|1310.5|1312.5|1310.5|1312|1310|8
1646819900000|2022-03-09 09:58:20|1312.8|1311|1312|1310.5|1313.3|1311.5|1312|1310.5|25
1646819910000|2022-03-09 09:58:30|1311.8|1310.3|1310.3|1308.3|1311.8|1310.3|1310|1307.8|40
1646819920000|2022-03-09 09:58:40|1310.8|1309|1307.5|1306|1311|1309|1307.5|1305.8|58
1646819930000|2022-03-09 09:58:50|1307|1305.8|1305.3|1304|1307|1305.8|1304.3|1302.8|46
1646819940000|2022-03-09 09:59:00||1303||1304||1304||1303|40
1646819950000|2022-03-09 09:59:10|1305|1303.8|1305|1303.5|1305|1303.8|1305|1303.5|12
1646819960000|2022-03-09 09:59:20|1304.5|1302.5|1304.3|1302.3|1304.5|1302.5|1304.3|1302.3|12
1646819970000|2022-03-09 09:59:30|1304|1295.8|1296.8|1295.3|1304|1298|1296.8|1295.3|146
1646819980000|2022-03-09 09:59:40|1296.5|1294.3|1294|1292.3|1296.5|1294.8|1294|1292|28
1646819990000|2022-03-09 09:59:50|1294.5|1292|1294.5|1292.8|1294.5|1293.3|1294|1292|38
1646820000000|2022-03-09 10:00:00|1293|1292.5|1293|1290.5|1293|1293.3|1293|1289.8|52
1646820010000|2022-03-09 10:00:10|1292.5|1288.8|1290.8|1288.8|1292.5|1290|1290.8|1288.8|28
1646820020000|2022-03-09 10:00:20|1290.5|1288.3|1283.8|1282.3|1290.5|1288.3|1283.8|1281.5|19
1646820030000|2022-03-09 10:00:30|1284.3|1282.5|1280|1277.8|1284.3|1282.5|1280|1277.8|38
1646820040000|2022-03-09 10:00:40|1279.8|1275.8|1273.8|1271.5|1279.8|1275.8|1273.5|1271.5|198
1646820050000|2022-03-09 10:00:50|1273.5|1270.8|1261.8|1259.3|1273.8|1271.5|1260.5|1257.5|160
1646820060000|2022-03-09 10:01:00|1262.3|1260.3|1267.3|1265|1267.3|1265|1262.3|1260.3|105
1646820070000|2022-03-09 10:01:10|1268|1266.5|1266.3|1263.3|1269.3|1266.5|1265.3|1263.3|78
1646820080000|2022-03-09 10:01:20|1265.3|1262|1264.8|1262.8|1265.3|1262.8|1264.5|1262|46
1646820090000|2022-03-09 10:01:30|1264.5|1263|1264.5|1263|1264.5|1263.5|1264.5|1263|22
1646820100000|2022-03-09 10:01:40|1264|1262|1262|1260.5|1264|1262|1261.5|1259.8|42
1646820110000|2022-03-09 10:01:50|1261.5|1258.5|1260.5|1259|1261.5|1259.3|1260.5|1258.5|37
1646820120000|2022-03-09 10:02:00|1260.3|1258|1260.3|1258|1262|1260.5|1258.5|1256.5|137
1646820130000|2022-03-09 10:02:10|1259.8|1257|1262.5|1260.8|1263.3|1261.3|1259|1257|71
1646820140000|2022-03-09 10:02:20|1262|1261|1263|1260.8|1263.8|1261.5|1262|1260.8|55
1646820150000|2022-03-09 10:02:30|1262.5|1260.3|1263|1261.3|1263.8|1261.3|1262.5|1260|30
1646820160000|2022-03-09 10:02:40|1263.5|1261|1263.3|1261|1263.5|1261|1263.3|1261|16
1646820170000|2022-03-09 10:02:50|1263||1263||1263||1263||34
1646820180000|2022-03-09 10:03:00|1262.5|1259.8|1261.8|1260.3|1262.5|1260.5|1261.5|1259.8|18
1646820190000|2022-03-09 10:03:10|1262|1260.5|1259.8|1258.3|1262|1260.5|1259.8|1258.3|88
1646820200000|2022-03-09 10:03:20|1260|1258|1260.3|1258.3|1260.3|1258.5|1260|1258|11
1646820210000|2022-03-09 10:03:30|1260|1258.5|1259|1257|1260|1258.5|1259|1257|13
1646820220000|2022-03-09 10:03:40|1258.8|1256|1261.3|1258.3|1261.3|1258.3|1258.8|1256|33
1646820230000|2022-03-09 10:03:50|1261|1259|1261|1259|1261.3|1259|1259|1257.3|19
1646820240000|2022-03-09 10:04:00|1261.3|1259.3|1262|1260.3|1262|1260.3|1261|1259.3|9
1646820250000|2022-03-09 10:04:10|1261.5|1259.8|1261.8|1259.8|1261.8|1259.8|1260.3|1258.5|14
1646820260000|2022-03-09 10:04:20|1262|1260.5|1262.3|1259.8|1262.8|1261|1261.8|1259.8|37
1646820270000|2022-03-09 10:04:30|1261.8||1261.8||1261.8||1261.8||1
1646820280000|2022-03-09 10:04:40|1263|1260.3|1264|1261.5|1264.3|1261.5|1263|1260.3|40
1646820290000|2022-03-09 10:04:50|1263.8|1261.8|1263.8|1261.8|1263.8|1262|1263.8|1261.8|21
1646820300000|2022-03-09 10:05:00|1264.3|1262|1267.8|1264.8|1267.8|1264.8|1264.3|1262|35
1646820310000|2022-03-09 10:05:10|1268.5|1265.8|1271.3|1268.8|1271.3|1268.8|1268.5|1265.8|18
1646820320000|2022-03-09 10:05:20|1271|1270|1271.8|1269.5|1272.3|1270|1268.8|1267.3|44
1646820330000|2022-03-09 10:05:30|1271.5|1268.3|1271.3|1269|1271.5|1269|1271|1268.3|71
1646820340000|2022-03-09 10:05:40|1271.5|1269.5|1271.3|1269.5|1271.5|1269.5|1270.3|1268.3|25
1646820350000|2022-03-09 10:05:50|1272|1270.5|1273.5|1271.3|1273.8|1271.3|1271.8|1270.5|40
1646820360000|2022-03-09 10:06:00|1273.8|1272.5|1275.8|1273.8|1276|1273.8|1273.5|1272.5|36
1646820370000|2022-03-09 10:06:10|1276|1274|1279.8|1277.8|1279.8|1277.8|1275.8|1274|79
1646820380000|2022-03-09 10:06:20|1280.8|1278|1282.8|1280.5|1283|1280.5|1280.8|1278|28
1646820390000|2022-03-09 10:06:30|1281|1279.3|1280.3|1278|1281|1279.3|1280.3|1278|16
1646820400000|2022-03-09 10:06:40|1279.8|1277.3|1281.5|1278|1281.8|1279.5|1279.5|1277.3|16
1646820410000|2022-03-09 10:06:50|1281|1277.8|1277|1275.3|1281|1277.8|1277|1275|44
1646820420000|2022-03-09 10:07:00|1277.3|1275|1279.5|1277.5|1279.5|1277.5|1277.3|1275|18
1646820430000|2022-03-09 10:07:10|1280.5|1277.8|1278.5|1276.3|1280.5|1278.5|1277.8|1276|14
1646820440000|2022-03-09 10:07:20|1279.3|1276.5|1277.8|1275.5|1279.5|1277.8|1277.3|1275.5|8
1646820450000|2022-03-09 10:07:30|1277.5|1276.5|1278.3|1276.8|1278.5|1276.8|1277.5|1275.5|31
1646820460000|2022-03-09 10:07:40|1279.3|1277.8|1280.3|1278.5|1281.5|1279|1279.3|1277.8|39
1646820470000|2022-03-09 10:07:50|1280|1278.3|1281|1279.5|1281.3|1279.5|1280|1278.3|18
1646820480000|2022-03-09 10:08:00|1281.5|1280.5|1283.5|1281.5|1283.5|1281.5|1281.5|1280.5|11
1646820490000|2022-03-09 10:08:10|1284.5|1282.3|1285.3|1282.8|1285.3|1282.8|1284.5|1282.3|69
1646820500000|2022-03-09 10:08:20|1285|1282.3|1287.3|1285|1287.8|1285|1284.5|1282.3|27
1646820510000|2022-03-09 10:08:30|1286.8|1284.5|1289|1286.8|1289|1286.8|1286.5|1284.5|9
1646820520000|2022-03-09 10:08:40|1288.8|1286|1289.8|1287.8|1289.8|1287.8|1287.8|1286|26
1646820530000|2022-03-09 10:08:50|1289.5|1287.5|1287|1285|1289.5|1287.5|1287|1284.8|24
1646820540000|2022-03-09 10:09:00|1288.5|1285.3|1291|1288.8|1292.5|1289.5|1288|1285.3|108
1646820550000|2022-03-09 10:09:10|1290.3|1288|1290.8|1288.8|1291|1288.8|1289.3|1287.8|65
1646820560000|2022-03-09 10:09:20|1290.5|1288.3|1291.3|1288|1291.3|1288.3|1289.5|1287.8|7
1646820570000|2022-03-09 10:09:30|1292.3|1288.3|1293|1291.5|1293.3|1291.8|1292.3|1288.3|24
1646820580000|2022-03-09 10:09:40|1294.5|1292.5|1294.3|1292.8|1294.5|1292.8|1293.3|1291.5|24
1646820590000|2022-03-09 10:09:50|1295.5|1293.3|1297.8|1296|1297.8|1296|1295|1293.3|61
1646820600000|2022-03-09 10:10:00|1297.5|1296.5|1302|1299|1302|1299|1296.5|1294.8|77
1646820610000|2022-03-09 10:10:10||1298.8||1299.5||1299.5||1298.8|5
1646820620000|2022-03-09 10:10:20|1303.8|1299.8|1305.8|1302.3|1306|1302.5|1303.8|1299.8|20
1646820630000|2022-03-09 10:10:30|1305.5|1303|1305.5|1303|1305.5|1303.8|1305.5|1303|31
1646820640000|2022-03-09 10:10:40|1310.8|1308.8|1311.3|1309|1311.5|1309.5|1310.5|1308.8|77
1646820650000|2022-03-09 10:10:50|1310.5|1308.8|1312.3|1310.3|1312.3|1310.5|1310.5|1308.8|72
1646820660000|2022-03-09 10:11:00|1314|1312.8|1313.3|1311|1315|1312.8|1313.3|1310.5|132
1646820670000|2022-03-09 10:11:10|1312.8|1311.3|1315.8|1314|1315.8|1314|1312.8|1310.5|31
1646820680000|2022-03-09 10:11:20|||||||||20
1646820690000|2022-03-09 10:11:30|1315.5|1312.5|1319.3|1317.8|1320.8|1319|1312.8|1310.5|399
1646820700000|2022-03-09 10:11:40|1319|1317.5|1318.5|1316|1319|1317.5|1316.8|1314.3|134
1646820710000|2022-03-09 10:11:50|1318.8|1318|1319|1317|1320.5|1318.5|1318.5|1317|32
1646820720000|2022-03-09 10:12:00|1318.5|1316.5|1322.5|1319.8|1323|1321.3|1318.5|1316.5|86
1646820730000|2022-03-09 10:12:10|1322.3|1319.5|1325.3|1322.5|1325.3|1322.5|1321.5|1319.5|31
1646820740000|2022-03-09 10:12:20|1326|1323.3|1321.5|1319.5|1326|1323.8|1321.5|1319.5|106
1646820750000|2022-03-09 10:12:30|1320.8|1319|1320|1318|1320.8|1319|1319.5|1317.3|17
1646820760000|2022-03-09 10:12:40|1321.5|1317.8|1324.5|1319.5|1324.5|1319.5|1321.5|1317.5|16
1646820770000|2022-03-09 10:12:50|1324|1319.8|1324.3|1322|1324.3|1322|1323|1319.8|34
1646820780000|2022-03-09 10:13:00|1324|1322.3|1324.8|1322.5|1325|1322.8|1321.8|1319.8|65
1646820790000|2022-03-09 10:13:10|1324.5||1324.5||1324.5||1324.5||16
1646820800000|2022-03-09 10:13:20|1324.3|1322.8|1322.5|1320.5|1324.3|1322.8|1322.5|1320.5|80
1646820810000|2022-03-09 10:13:30|1322.3|1320.8|1319.8|1318|1322.3|1320.8|1319.3|1316.5|40
1646820820000|2022-03-09 10:13:40|1320|1318.8|1322.5|1320.8|1322.5|1321|1320|1318.8|14
1646820830000|2022-03-09 10:13:50|1323.3|1322.8|1324.5|1322.8|1324.8|1322.8|1323.3|1322.8|16
1646820840000|2022-03-09 10:14:00|1324.3|1322.5|1321.3|1319.3|1324.3|1322.5|1318|1316.5|49
1646820850000|2022-03-09 10:14:10|1321|1319|1321|1318.8|1321|1319|1320.8|1318.8|6
1646820860000|2022-03-09 10:14:20|1323.3|1319|1318.8|1317|1323.5|1321.8|1318.8|1317|31
1646820870000|2022-03-09 10:14:30|1318.5|1316.8|1317.8|1316|1319|1317|1317.8|1316|16
1646820880000|2022-03-09 10:14:40|1318|1316.3|1318.5|1316.5|1318.5|1316.5|1318|1316.3|14
1646820890000|2022-03-09 10:14:50|1317.5|1315.5|1312.5|1310.5|1317.8|1316|1312.3|1310.5|71
1646820900000|2022-03-09 10:15:00|1312.3|1310.3|1314|1312.3|1315|1313.5|1311.8|1310.3|23
1646820910000|2022-03-09 10:15:10|1314.3|1312.5|1315.8|1314.3|1316|1314.3|1314.3|1312.5|19
1646820920000|2022-03-09 10:15:20|1314.8|1313|1315|1313|1315|1313|1314.8|1313|15
1646820930000|2022-03-09 10:15:30|1314.8|1312.8|1313.5|1312|1314.8|1312.8|1313.5|1311.5|3
1646820940000|2022-03-09 10:15:40|1313.8|1312.3|1315|1313.3|1315|1313.8|1313.8|1312.3|5
1646820950000|2022-03-09 10:15:50|1314.8|1312.5|1316.8|1315|1316.8|1315|1314.8|1312.5|45
1646820960000|2022-03-09 10:16:00|1317|1315.3|1318.5|1316.3|1318.5|1316.3|1317|1315|5
1646820970000|2022-03-09 10:16:10|1319.3|1317.8|1321.3|1319|1321.3|1319|1319.3|1317.8|15
1646820980000|2022-03-09 10:16:20|1320.8|1320.3|1322.8|1320.5|1322.8|1320.5|1320.8|1320.3|15
1646820990000|2022-03-09 10:16:30|1322.5|1321.5|1320.3|1318.3|1323.3|1321.5|1320.3|1318.3|10
1646821000000|2022-03-09 10:16:40|1320.8|1317.8|1321.3|1319.8|1321.3|1319.8|1320.3|1317.8|8
1646821010000|2022-03-09 10:16:50|1322.5|1320.3|1326.5|1324.3|1326.5|1324.3|1322.5|1320.3|46
1646821020000|2022-03-09 10:17:00|1326.3|1324|1325|1322.8|1326.5|1324.3|1324.8|1322.8|14
1646821030000|2022-03-09 10:17:10|1325.5|1323.5|1325.8|1323.5|1326|1323.5|1325.5|1323.5|3
1646821040000|2022-03-09 10:17:20|1326|1325.3|1327.3|1325.5|1328|1325.5|1326|1325.3|6
1646821050000|2022-03-09 10:17:30|1327.5|1325.3|1324.5|1322.5|1327.5|1325.3|1324.5|1322.5|16
1646821060000|2022-03-09 10:17:40|1323.3|1321.3|1320.8|1318.8|1323.3|1321.3|1320.8|1318.8|9
1646821070000|2022-03-09 10:17:50|1317.8|1317.3|1317.8|1315.3|1317.8|1317.3|1317.8|1315.3|20
1646821080000|2022-03-09 10:18:00|1318.3|1314.8|1318.3|1316.8|1318.3|1316.8|1318.3|1314.8|22
1646821090000|2022-03-09 10:18:10|1317.8|1315.8|1317.8|1315|1317.8|1315.8|1317.8|1315|2
1646821100000|2022-03-09 10:18:20|1317.3|1313.5|1316.8|1313.5|1317.8|1313.5|1316.8|1313.5|24
1646821110000|2022-03-09 10:18:30|1317.8|1314|1318.3|1316.5|1318.3|1316.5|1317.8|1314|3
1646821120000|2022-03-09 10:18:40|1319.3|1317.3|1319.3|1317.5|1319.3|1317.5|1319.3|1317.3|9
1646821130000|2022-03-09 10:18:50|1319|1316.8|1318|1316|1319|1316.8|1318|1316|12
1646821140000|2022-03-09 10:19:00|1318.3|1316.3|1317.8|1315.8|1318.3|1316.3|1317.8|1315.8|27
1646821150000|2022-03-09 10:19:10|1317.5|1315.5|1316.3|1314.8|1317.5|1315.5|1316|1314.8|31
1646821160000|2022-03-09 10:19:20|1316.5|1315.5|1316.8|1314.8|1317.5|1315.5|1316.5|1314.8|13
1646821170000|2022-03-09 10:19:30|1316.5|1314.5|1316.5|1314.5|1316.5|1314.5|1316.5|1314.5|3
1646821180000|2022-03-09 10:19:40|1316.3|1314|1315.8|1313.8|1316.5|1314|1315.8|1313.8|13
1646821190000|2022-03-09 10:19:50|1315|1313.5|1315|1312.8|1315|1313.8|1315|1312.8|13
1646821200000|2022-03-09 10:20:00|1315.8|1313|1317.3|1313.5|1317.3|1313.8|1315.5|1312.5|45
1646821210000|2022-03-09 10:20:10||1313.8||1314.8||1314.8||1313.8|6
1646821220000|2022-03-09 10:20:20|1316|1314.5|1315.8|1314|1316|1314.5|1315.8|1314|3
1646821230000|2022-03-09 10:20:30|1315.3|1313.8|1316.3|1314.8|1316.3|1314.8|1315.3|1313|14
1646821240000|2022-03-09 10:20:40|1317.3|1315.5|1318|1315.5|1318.5|1316.5|1317.3|1315.5|25
1646821250000|2022-03-09 10:20:50|1317.8|1315.8|1319|1316.8|1319|1316.8|1317.8|1315.8|1
1646821260000|2022-03-09 10:21:00|1318.8||1318.8||1318.8||1318.8||0
1646821270000|2022-03-09 10:21:10|1320|1317|1321|1318.8|1321|1318.8|1319.5|1317|3
1646821280000|2022-03-09 10:21:20|1321.3|1319|1321.3|1319.5|1322|1319.5|1321|1319|19
1646821290000|2022-03-09 10:21:30|1321.5|1319.8|1323.3|1320.5|1323.3|1320.5|1321.3|1319.8|30
1646821300000|2022-03-09 10:21:40|1322.8|1320.8|1323.3|1321|1323.3|1321|1322.3|1320.8|8
1646821310000|2022-03-09 10:21:50|1322.8|1320.8|1322.3|1320|1323|1320.8|1321.5|1320|48
1646821320000|2022-03-09 10:22:00|1322|1319.8|1320.5|1318.5|1322|1319.8|1320.5|1318.5|6
1646821330000|2022-03-09 10:22:10|1321.5|1318|1320.3|1318|1321.5|1318|1320.3|1318|6
1646821350000|2022-03-09 10:22:30|||||||||20
1646821360000|2022-03-09 10:22:40|1321.8|1318.8|1321.8|1319.5|1321.8|1319.8|1321.5|1318.8|20
1646821370000|2022-03-09 10:22:50|1322.5|1320.8|1323|1321|1324.5|1322.8|1322.5|1320.8|28
1646821380000|2022-03-09 10:23:00|1323.3|1321.5|1322|1319|1323.3|1321.5|1322|1318.8|49
1646821390000|2022-03-09 10:23:10|1321.3|1318.8|1320|1317|1321.3|1318.8|1320|1316.5|35
1646821400000|2022-03-09 10:23:20||1317.3||1317.3||1317.3||1317.3|0
1646821410000|2022-03-09 10:23:30|1319.3|1316.8|1319.3|1317|1319.3|1317|1319.3|1316.8|3
1646821420000|2022-03-09 10:23:40|1319|1315|1316.8|1314.3|1319|1315.8|1316.8|1314.3|34
1646821430000|2022-03-09 10:23:50|1317|1313|1314.3|1312|1317|1313.3|1314.3|1312|25
1646821440000|2022-03-09 10:24:00|1314|1311.8|1311.3|1309|1314|1311.8|1311.3|1309|54
1646821450000|2022-03-09 10:24:10|1310|1309.3|1310.8|1308|1310.8|1309.3|1309|1307.3|68
1646821460000|2022-03-09 10:24:20|1311|1307.8|1309.8|1308|1311|1308|1309.8|1307.8|45
1646821470000|2022-03-09 10:24:30|1309.5|1307.5|1301.5|1299.3|1309.5|1307.5|1301.5|1299.3|96
1646821480000|2022-03-09 10:24:40|1301|1299.5|1304.8|1300.3|1304.8|1300.3|1301|1299.5|86
1646821490000|2022-03-09 10:24:50|1305|1302|1304.8|1302.5|1305|1302.5|1304.8|1302|31
1646821500000|2022-03-09 10:25:00|1304.5|1302.3|1304.5|1302.3|1304.5|1302.5|1304.5|1302.3|7
1646821510000|2022-03-09 10:25:10|1304.8|1302|1304|1302|1304.8|1302|1303.8|1302|4
1646821520000|2022-03-09 10:25:20|1304.3||1304||1304.3||1304||0
1646821530000|2022-03-09 10:25:30|1304.5|1302.3|1305|1303.3|1305|1303.3|1304.5|1302.3|2
1646821540000|2022-03-09 10:25:40|1305.5|1303.5|1306.8|1304|1306.8|1304|1305.5|1303.5|8
1646821550000|2022-03-09 10:25:50||1304.3||1304.5||1304.5||1304.3|0
1646821560000|2022-03-09 10:26:00|||||||||2
1646821570000|2022-03-09 10:26:10||1304.8||1304.8||1304.8||1304.8|1
1646821580000|2022-03-09 10:26:20|1307.3||1307.5||1307.5||1307.3||2
1646821590000|2022-03-09 10:26:30|1308.3|1306.3|1308.8|1306.8|1308.8|1306.8|1308.3|1306.3|27
1646821600000|2022-03-09 10:26:40|1309|1307.3|1307.5|1305.3|1309|1307.3|1307.5|1305.3|21
1646821610000|2022-03-09 10:26:50|1306.3|1304.5|1305.8|1303|1306.3|1304.5|1305.8|1302.8|25
1646821620000|2022-03-09 10:27:00|1305.3|1302|1303.8|1301.5|1305.3|1302|1303.8|1301.5|48
1646821630000|2022-03-09 10:27:10|1302.3|1301.3|1302.3|1300.5|1302.3|1301.3|1302.3|1300|54
1646821650000|2022-03-09 10:27:30|1303.8|1302|1305.8|1303.5|1305.8|1303.5|1303.8|1302|6
1646821660000|2022-03-09 10:27:40|1307.3|1305.5|1307.5|1305.8|1308.5|1305.8|1307.3|1305.5|30
1646821670000|2022-03-09 10:27:50|1307.3|1305.5|1305.8|1303.5|1307.5|1305.5|1305.8|1303.5|28
1646821680000|2022-03-09 10:28:00|1305.3|1303.3|1303.5|1301.3|1305.3|1303.3|1303.5|1301.3|5
1646821690000|2022-03-09 10:28:10||1301||1301.5||1301.5||1301|1
1646821700000|2022-03-09 10:28:20||1301.8||1301.8||1301.8||1301.8|0
1646821710000|2022-03-09 10:28:30|1303.3|1302|1303|1300.8|1303.3|1302|1303|1300.8|26
1646821720000|2022-03-09 10:28:40|1302.3|1300.5|1301|1298.5|1302.3|1300.5|1301|1298.5|22
1646821730000|2022-03-09 10:28:50||1299.3||1298.5||1299.3||1298.5|82
1646821750000|2022-03-09 10:29:10||1299||1299||1299||1299|1
1646821760000|2022-03-09 10:29:20|1300.5|1298.5|1300.5|1298.5|1300.5|1298.5|1300.5|1298.5|3
1646821770000|2022-03-09 10:29:30|1300|1298.3|1300|1298|1300|1298.3|1300|1298|0
1646821780000|2022-03-09 10:29:40|1300.8|1297.8|1300.5|1298.3|1300.8|1298.3|1300.5|1297.8|8
1646821790000|2022-03-09 10:29:50|1300|1298.8|1300.5|1298.8|1300.5|1298.8|1300|1298.8|5
1646821800000|2022-03-09 10:30:00|1300.8|1299|1302|1299.8|1302|1299.8|1300.8|1299|37
1646821810000|2022-03-09 10:30:10||1299||1299||1299||1299|8
1646821820000|2022-03-09 10:30:20|1301.8||1301.5||1301.8||1301.5||0
1646821830000|2022-03-09 10:30:30|1300.8|1298.5|1300.8|1298|1300.8|1298.5|1300.8|1298|4
1646821840000|2022-03-09 10:30:40|||||||||14
1646821850000|2022-03-09 10:30:50|1301.3|1296.8|1298.8|1296|1301.3|1296.8|1298.8|1296|4
1646821860000|2022-03-09 10:31:00|1298.5||1298.5||1298.5||1298.5||0
1646821870000|2022-03-09 10:31:10|1298.8||1298||1298.8||1298||1
1646821880000|2022-03-09 10:31:20|1299.8||1298.3||1299.8||1298.3||5
1646821890000|2022-03-09 10:31:30|1298||1298||1298||1298||2
1646821900000|2022-03-09 10:31:40|1297.5||1298||1298.3||1297.5||5
1646821910000|2022-03-09 10:31:50|1297.8|1296.3|1297.5|1295.3|1297.8|1296.3|1297.5|1295.3|15
1646821920000|2022-03-09 10:32:00|1296.3|1294.8|1296.5|1294.5|1296.5|1294.8|1296.3|1294.5|4
1646821930000|2022-03-09 10:32:10|1297|1295|1297.3|1295.3|1297.5|1295.3|1297|1295|2
1646821940000|2022-03-09 10:32:20|1297|1295|1296.8|1295|1297|1295|1296.8|1295|9
1646821950000|2022-03-09 10:32:30|1296.5|1293.8|1295.8|1293|1296.5|1293.8|1295.8|1293|2
1646821960000|2022-03-09 10:32:40|1295.5|1292.3|1294.5|1293|1295.5|1293|1294.5|1292.3|8
1646821970000|2022-03-09 10:32:50|1295.5|1292.5|1294.8|1292.3|1295.5|1292.8|1294.8|1292.3|17
1646821980000|2022-03-09 10:33:00|1294.5|1291.5|1292|1290|1294.5|1292|1292|1290|15
1646821990000|2022-03-09 10:33:10|1292.3|1291.8|1293.5|1291.8|1294|1292.3|1292.3|1291.8|28
1646822000000|2022-03-09 10:33:20|1293.3|1291.5|1293.3|1291.3|1293.3|1291.5|1293.3|1291.3|2
1646822010000|2022-03-09 10:33:30|1293.5|1291.5|1293|1291.3|1293.5|1291.8|1293|1291.3|15
1646822020000|2022-03-09 10:33:40|1293.3|1291.5|1293|1290.8|1293.3|1291.5|1293|1290|36
1646822030000|2022-03-09 10:33:50||1291||1290||1291||1290|5
1646822040000|2022-03-09 10:34:00|1292.5|1290.5|1293.3|1290.5|1293.3|1290.5|1292.5|1290.5|22
1646822050000|2022-03-09 10:34:10|1293|1291.5|1292.5|1290.8|1293|1291.5|1292.5|1290.8|16
1646822060000|2022-03-09 10:34:20|||||||||1
1646822070000|2022-03-09 10:34:30|1293|1290.5|1293|1290.8|1293|1290.8|1293|1290.5|9
1646822080000|2022-03-09 10:34:40|1292.5|1291.3|1293|1291.3|1294|1292.3|1292.5|1291.3|33
1646822090000|2022-03-09 10:34:50|1293.3|1291.5|1295|1292.8|1295|1292.8|1293.3|1291.5|49
1646822100000|2022-03-09 10:35:00|1296.3|1293|1297.8|1296|1297.8|1296|1296.3|1293|13
1646822110000|2022-03-09 10:35:10|1298|1296.3|1298.8|1296.8|1298.8|1297|1297.5|1294.8|62
1646822120000|2022-03-09 10:35:20|1298.5|1298|1300.5|1298.8|1300.5|1298.8|1298.5|1298|53
1646822130000|2022-03-09 10:35:30|1300.3|1299|1300.8|1299|1301.5|1299.3|1300|1298.5|30
1646822140000|2022-03-09 10:35:40|1301|1299.5|1301|1299|1301.3|1299.8|1300.5|1299|27
1646822150000|2022-03-09 10:35:50|1300.5|1299.3|1300.8|1299|1301|1299.3|1300.3|1299|8
1646822160000|2022-03-09 10:36:00|1300.5|1299.3|1300|1298.5|1300.8|1299.3|1299.8|1298.5|28
1646822170000|2022-03-09 10:36:10|1299.8||1300.3||1300.5||1299.8||57
1646822180000|2022-03-09 10:36:20|1299.8|1298.8|1300|1298.5|1300.5|1299|1299.8|1298.5|28
1646822190000|2022-03-09 10:36:30|1299.8|1298.8|1300|1298.3|1300.3|1298.8|1299.8|1298.3|19
1646822200000|2022-03-09 10:36:40||1298||1298.5||1298.5||1298|2
1646822210000|2022-03-09 10:36:50||1298.3||1298.3||1298.5||1298|5
1646822220000|2022-03-09 10:37:00|1300.3|1297.8|1300|1297.8|1300.3|1298|1300|1297.8|20
1646822230000|2022-03-09 10:37:10|||||||||17
1646822250000|2022-03-09 10:37:30|1300.3|1298.5|1300.5|1298.5|1300.8|1298.5|1300|1298.5|15
1646822260000|2022-03-09 10:37:40|1301|1299.3|1301.3|1299.3|1301.3|1299.3|1301|1299.3|3
1646822270000|2022-03-09 10:37:50|1301.5|1299.5|1303.5|1301|1303.5|1301|1301.5|1299.5|4
1646822280000|2022-03-09 10:38:00|1304.3|1302.5|1305.8|1303.5|1305.8|1303.5|1304.3|1302.5|24
1646822290000|2022-03-09 10:38:10|1306.8|1304.8|1306.5|1303.8|1306.8|1304.8|1305.8|1303.8|19
1646822300000|2022-03-09 10:38:20||1304.3||1304.3||1304.3||1304.3|0
1646822310000|2022-03-09 10:38:30|1307.8|1304.8|1307.5|1305|1307.8|1305.5|1307.5|1304.5|7
1646822320000|2022-03-09 10:38:40|1307.3||1307.3||1307.3||1307.3||0
1646822330000|2022-03-09 10:38:50|1307.5|1305.3|1307.5|1305.3|1307.5|1305.3|1307.5|1305.3|28
1646822350000|2022-03-09 10:39:10|1307.3|1304.5|1306.3|1303.8|1307.5|1304.5|1306.3|1303.8|30
1646822360000|2022-03-09 10:39:20|1305.8|1302.5|1301.5|1299.3|1305.8|1302.5|1301.5|1299.3|52
1646822370000|2022-03-09 10:39:30|1299.8|1297.5|1298.3|1296|1299.8|1297.5|1298.3|1296|90
1646822380000|2022-03-09 10:39:40|||||||||6
1646822400000|2022-03-09 10:40:00|1297|1295.3|1297|1295.3|1297|1295.5|1297|1294.8|10
1646822410000|2022-03-09 10:40:10|1297.3|1295|1296|1294|1297.8|1295.8|1296|1294|84
1646822420000|2022-03-09 10:40:20|1295.8|1293.8|1295.5|1293.8|1295.8|1293.8|1295.5|1293.8|1
1646822430000|2022-03-09 10:40:30|1295.8||1295.8||1295.8||1295.8||22
1646822440000|2022-03-09 10:40:40|1296||1296||1296||1296||5
1646822450000|2022-03-09 10:40:50|1295.8|1293.5|1293.8|1291.8|1295.8|1293.5|1293.8|1291.5|36
1646822460000|2022-03-09 10:41:00|1292|1290.3|1294.3|1291.3|1294.3|1292|1291.8|1290.3|41
1646822470000|2022-03-09 10:41:10|1295|1291.5|1294.8|1292|1295.8|1294|1294.8|1291.5|37
1646822480000|2022-03-09 10:41:20||1291.8||1291.8||1291.8||1291.8|3
1646822490000|2022-03-09 10:41:30|||||||||9
1646822510000|2022-03-09 10:41:50|1296|1294.5|1295.8|1293.3|1296|1294.5|1295.8|1293.3|73
1646822520000|2022-03-09 10:42:00|1295.5|1292.5|1295|1293|1295.5|1293|1295|1292.5|3
1646822530000|2022-03-09 10:42:10|1294.5|1291.8|1294.5|1291.5|1294.5|1291.8|1294.5|1291.5|1
1646822540000|2022-03-09 10:42:20|1292.8|1290.8|1292.5|1290.5|1292.8|1291|1292|1290.3|22
1646822550000|2022-03-09 10:42:30|1292.3|1290.3|1292|1289.8|1292.8|1290.3|1292|1289.8|2
1646822560000|2022-03-09 10:42:40|||||||||1
1646822570000|2022-03-09 10:42:50|1291.5|1290|1291.8|1289.8|1291.8|1290|1291.5|1289.8|11
1646822580000|2022-03-09 10:43:00|1290.8|1289|1290|1288|1290.8|1289|1290|1288|35
1646822590000|2022-03-09 10:43:10|1289.8||1289.5||1289.8||1289.5||2
1646822600000|2022-03-09 10:43:20|1289|1287.3|1288.8|1287|1289|1287.3|1288.8|1286.5|6
1646822610000|2022-03-09 10:43:30|1288.5|1286.5|1286.5|1284.8|1288.5|1286.5|1286.5|1284.8|23
1646822620000|2022-03-09 10:43:40|1286.3|1284.5|1284.8|1283|1286.3|1284.8|1284.8|1282.8|48
1646822630000|2022-03-09 10:43:50|1285|1282.8|1285|1282.8|1285|1283|1285|1282.5|2
1646822640000|2022-03-09 10:44:00|1284.8|1282.5|1283|1281|1284.8|1282.5|1283|1281|53
1646822650000|2022-03-09 10:44:10|1282.8|1280.5|1282|1280.3|1283|1280.8|1281.3|1279.3|13
1646822660000|2022-03-09 10:44:20|1282.3||1282.5||1282.8||1281.8||8
1646822670000|2022-03-09 10:44:30|1282.8|1280|1282|1280|1282.8|1280|1282|1280|27
1646822680000|2022-03-09 10:44:40|1282.3|1280.3|1282|1279.8|1282.3|1280.3|1281.3|1279.8|67
1646822690000|2022-03-09 10:44:50|1281.8|1280.3|1282|1280.5|1282.3|1280.5|1281.8|1280.3|15
1646822700000|2022-03-09 10:45:00|1282.3|1280.3|1279.3|1277.3|1282.5|1280.3|1279.3|1277.3|58
1646822710000|2022-03-09 10:45:10|1279|1275.8|1275.3|1271.5|1279.3|1275.8|1275.3|1271.5|47
1646822720000|2022-03-09 10:45:20|1276.3|1272.5|1275.3|1272.5|1276.3|1272.5|1275.3|1272.5|2
1646822730000|2022-03-09 10:45:30|1275||1274.5||1275||1274.5||10
1646822740000|2022-03-09 10:45:40|1275.8|1273.3|1276|1273.5|1276.8|1273.5|1275.3|1273.3|9
1646822750000|2022-03-09 10:45:50|1276.3|1274.5|1274.5|1272.5|1276.3|1274.5|1274.5|1272.5|39
1646822760000|2022-03-09 10:46:00|1275.5|1273.5|1276|1273.5|1276|1273.5|1275.5|1273.5|11
1646822770000|2022-03-09 10:46:10|1275.5|1273.8|1276|1273.8|1276.3|1273.8|1275.5|1273.8|11
1646822780000|2022-03-09 10:46:20||1273.5||1273.8||1274||1273.5|21
1646822790000|2022-03-09 10:46:30|1276.3|1274|1276|1274|1276.3|1274|1276|1274|27
1646822800000|2022-03-09 10:46:40|1277.3|1275.5|1277.5|1275.5|1279|1277.3|1277.3|1275.5|70
1646822810000|2022-03-09 10:46:50|1277.8|1276.3|1277.8|1275.5|1278|1276.3|1277.8|1275.5|3
1646822820000|2022-03-09 10:47:00|1277.5|1275.3|1277|1274.3|1277.8|1275.8|1277|1274.3|7
1646822830000|2022-03-09 10:47:10|1276.8|1274.8|1275.5|1274|1276.8|1274.8|1275.5|1274|12
1646822840000|2022-03-09 10:47:20|1275.8||1275.5||1275.8||1275.5||12
1646822850000|2022-03-09 10:47:30|1275.8|1275.8|1275.5|1273.5|1277.5|1275.8|1275.3|1273.5|71
1646822860000|2022-03-09 10:47:40|1275||1275.5||1275.5||1275||16
1646822870000|2022-03-09 10:47:50|1275.8|1274.5|1276|1274.5|1276|1274.5|1275.8|1274.5|20
1646822880000|2022-03-09 10:48:00|1275.8|1274.3|1276|1274.3|1276|1274.3|1275.8|1274|24
1646822890000|2022-03-09 10:48:10|1275.8|1274|1268|1266.5|1275.8|1274.3|1268|1266.5|98
1646822900000|2022-03-09 10:48:20|1267.5|1266.3|1266.8|1265.3|1267.5|1266.5|1266.8|1264.8|6
1646822910000|2022-03-09 10:48:30|1266.5|1265|1265.3|1263.3|1266.5|1265|1264|1259.5|33
1646822920000|2022-03-09 10:48:40|1262.3|1260|1261.8|1259|1262.3|1260|1261.8|1259|21
1646822930000|2022-03-09 10:48:50|1261.5|1258.8|1261.5|1259.5|1261.5|1259.5|1260.8|1258.8|6
1646822940000|2022-03-09 10:49:00|1262|1260.5|1264.5|1262.5|1264.5|1262.5|1261.8|1260.5|33
1646822950000|2022-03-09 10:49:10|1265|1262|1259.8|1256.8|1265|1262|1259|1256.8|33
1646822960000|2022-03-09 10:49:20|1259.5|1256.3|1259|1256.3|1259.5|1256.3|1259|1256.3|15
1646822970000|2022-03-09 10:49:30|1259.5||1259.3||1259.5||1259.3||5
1646822980000|2022-03-09 10:49:40|||||||||9
1646822990000|2022-03-09 10:49:50|1259|1257.3|1259.3|1257.3|1259.3|1257.3|1258.8|1257.3|26
1646823000000|2022-03-09 10:50:00|1258.3|1256.3|1259.8|1257.8|1260.5|1258.8|1258.3|1256.3|34
1646823010000|2022-03-09 10:50:10|1260.3|1257.3|1260|1257|1260.3|1258.3|1259|1256.3|28
1646823020000|2022-03-09 10:50:20|1260.3|1256|1258|1256.5|1260.3|1256.5|1258|1256|64
1646823030000|2022-03-09 10:50:30|1258.8|1256.8|1259.3|1256.5|1259.3|1256.8|1258.5|1256.5|14
1646823040000|2022-03-09 10:50:40|1258.8|1255.5|1256|1253.8|1258.8|1255.5|1256|1253.5|63
1646823050000|2022-03-09 10:50:50|1256.3||1256||1256.3||1255.5||16
1646823060000|2022-03-09 10:51:00|1255.3|1254|1257.5|1254.5|1257.5|1254.8|1255.3|1254|18
1646823070000|2022-03-09 10:51:10||1255.5||1255.5||1255.5||1255.5|3
1646823080000|2022-03-09 10:51:20||1255.8||1255.8||1255.8||1255.8|4
1646823090000|2022-03-09 10:51:30|1258.8|1256.5|1258.8|1256.5|1258.8|1256.5|1258.8|1256.5|11
1646823100000|2022-03-09 10:51:40|1259|1256.8|1260.3|1258.3|1260.3|1258.3|1259|1256.8|7
1646823110000|2022-03-09 10:51:50|1260.5|1258.5|1260.5|1258.5|1261|1258.5|1260.3|1258.5|12
1646823120000|2022-03-09 10:52:00|1260.8|1258.8|1261|1258.8|1261|1258.8|1260.5|1258.8|8
1646823130000|2022-03-09 10:52:10|1260.8||1261||1261.3||1260.8||9
1646823140000|2022-03-09 10:52:20|1260.5|1259|1259.8|1257.8|1260.5|1259|1259.5|1257.8|40
1646823150000|2022-03-09 10:52:30|1260|1258.3|1260.3|1258.3|1260.3|1258.3|1260|1258.3|10
1646823160000|2022-03-09 10:52:40|1260.5||1260.8||1260.8||1260.3||5
1646823170000|2022-03-09 10:52:50|1261|1258.5|1261|1258.5|1261|1258.5|1261|1258.5|2
1646823180000|2022-03-09 10:53:00|1260.8||1260.8||1260.8||1260.8||27
1646823190000|2022-03-09 10:53:10|1261|1259|1264.3|1262|1264.8|1262|1261|1259|82
1646823200000|2022-03-09 10:53:20|1264|1263|1264|1262|1264|1263|1264|1262|25
1646823210000|2022-03-09 10:53:30|1264.5|1263.8|1265.8|1264|1266.8|1264.3|1264|1263.8|18
1646823220000|2022-03-09 10:53:40|1265.5|1263.8|1267.5|1265.8|1267.8|1265.8|1265.5|1263.8|29
1646823230000|2022-03-09 10:53:50|1267|1265.5|1267.3|1265.5|1267.8|1265.8|1266.8|1265.3|14
1646823240000|2022-03-09 10:54:00|1267.5|1265.3|1270.5|1268.5|1270.5|1268.5|1266.8|1265.3|147
1646823250000|2022-03-09 10:54:10|1270.3|1267.8|1269.3|1267.3|1270.8|1267.8|1269.3|1267|23
1646823260000|2022-03-09 10:54:20|1268.3|1267|1269.5|1267.8|1269.5|1267.8|1268.3|1266|23
1646823270000|2022-03-09 10:54:30|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|11
1646823280000|2022-03-09 10:54:40|1269.8||1270||1270.5||1269.8||40
1646823290000|2022-03-09 10:54:50|1269.8||1270||1270.3||1269.8||45
1646823300000|2022-03-09 10:55:00|1270.3||1270.3||1270.3||1269.8||36
1646823310000|2022-03-09 10:55:10|1270.5|1268.8|1271|1268.8|1271|1268.8|1270.5|1268.8|4
1646823320000|2022-03-09 10:55:20|1270.8||1271||1271||1270.8||6
1646823330000|2022-03-09 10:55:30|1270.8|1268.5|1269.5|1268|1270.8|1268.5|1269.5|1268|8
1646823340000|2022-03-09 10:55:40|1269.8|1269|1271|1269|1271|1269|1269.8|1269|57
1646823360000|2022-03-09 10:56:00|1270.8|1270|1272|1270|1272.3|1270|1270.8|1270|53
1646823370000|2022-03-09 10:56:10|1274.5|1272|1274.3|1271.5|1274.5|1272.3|1274.3|1271.5|38
1646823380000|2022-03-09 10:56:20|1273|1272.5|1273.5|1271.5|1274.5|1272.5|1273|1270.8|49
1646823390000|2022-03-09 10:56:30||1272||1271.5||1272||1271.5|15
1646823400000|2022-03-09 10:56:40|1273.3|1271.3|1273.8|1271.5|1273.8|1271.5|1273|1271.3|18
1646823410000|2022-03-09 10:56:50|1274.3|1271.8|1276|1273|1276|1273.3|1274.3|1271.8|26
1646823420000|2022-03-09 10:57:00|1275.3|1273.3|1274|1272|1275.3|1273.5|1274|1272|31
1646823430000|2022-03-09 10:57:10|1274.3|1271.8|1273.5|1272|1274.3|1272|1272.8|1271.3|65
1646823440000|2022-03-09 10:57:20|1273.3|1271.5|1272.5|1271.3|1273.3|1271.5|1272.5|1271.3|22
1646823450000|2022-03-09 10:57:30|1272.3|1270.8|1272.3|1270.3|1272.3|1270.8|1272.3|1270.3|14
1646823460000|2022-03-09 10:57:40|1272.5|1270.5|1272.3|1270.5|1272.5|1270.5|1272.3|1270.5|14
1646823470000|2022-03-09 10:57:50|1272|1270|1272.3|1270.8|1272.8|1270.8|1271.5|1270|54
1646823480000|2022-03-09 10:58:00|1270.5|1270.5|1270.5|1268.5|1270.5|1270.5|1270.5|1268.5|47
1646823490000|2022-03-09 10:58:10|1271|1268.8|1271|1268.8|1271.3|1268.8|1271|1268.8|9
1646823500000|2022-03-09 10:58:20|1271.3|1268.3|1270.5|1268.3|1271.3|1268.3|1270.5|1268.3|2
1646823510000|2022-03-09 10:58:30|1269.3|1267.5|1271|1268.3|1271|1268.3|1269.3|1266.5|16
1646823520000|2022-03-09 10:58:40|1271.3|1269|1272|1269.3|1272.8|1270.3|1271.3|1269|5
1646823530000|2022-03-09 10:58:50|1272.3|1270|1275|1272.8|1276|1273.5|1272.3|1270|13
1646823540000|2022-03-09 10:59:00|1275.3|1273|1276.5|1274.3|1276.5|1274.3|1274.8|1273|13
1646823550000|2022-03-09 10:59:10|1276.8|1274.8|1277.5|1275.3|1277.5|1275.3|1276.8|1274.8|2
1646823560000|2022-03-09 10:59:20|1277|1274.8|1276.5|1274|1277|1274.8|1276.5|1274|10
1646823570000|2022-03-09 10:59:30|1276|1273.8|1275.3|1272.3|1276|1273.8|1275.3|1272.3|4
1646823580000|2022-03-09 10:59:40|1274.8|1272|1274.3|1271.8|1274.8|1272|1274.3|1271.5|10
1646823590000|2022-03-09 10:59:50|1274.5|1272.3|1274.5|1272.5|1275|1273.3|1274.5|1272.3|15
1646823600000|2022-03-09 11:00:00|1274.3|1272.3|1273.3|1271.5|1274.8|1273.3|1273.3|1271.5|37
1646823610000|2022-03-09 11:00:10|1272|1270.3|1272|1270|1272|1270.3|1272|1269.5|3
1646823620000|2022-03-09 11:00:20|1272.3|1270.5|1274.8|1272|1274.8|1272|1272.3|1270.5|9
1646823630000|2022-03-09 11:00:30|1274.5|1272.3|1274.5|1273.3|1275.3|1273.3|1274.3|1272.3|45
1646823640000|2022-03-09 11:00:40|1274.3|1272.8|1274|1271.8|1274.3|1272.8|1274|1271.8|3
1646823650000|2022-03-09 11:00:50|1272.8|1271.5|1271.5|1269.8|1272.8|1271.5|1271.5|1269.8|3
1646823660000|2022-03-09 11:01:00|1271.3|1270|1269.5|1267.8|1271.3|1270|1269.5|1267.8|4
1646823670000|2022-03-09 11:01:10|1268.8|1267.3|1269.3|1266.3|1269.3|1267.3|1267.8|1266.3|22
1646823680000|2022-03-09 11:01:20|1268|1265.5|1268|1266.3|1268|1266.3|1268|1265.5|4
1646823690000|2022-03-09 11:01:30|1267.8||1267.8||1267.8||1267.8||0
1646823700000|2022-03-09 11:01:40|1267.5||1267.5||1267.5||1267.5||14
1646823710000|2022-03-09 11:01:50|1267.8|1264.8|1265.5|1263|1267.8|1264.8|1265.5|1263|33
1646823720000|2022-03-09 11:02:00|1265.3|1263.3|1264.5|1262.8|1265.3|1263.3|1264.3|1262.5|6
1646823730000|2022-03-09 11:02:10|1264.3|1263|1264.5|1262.5|1264.5|1263|1264.3|1262.5|5
1646823740000|2022-03-09 11:02:20|1264.3|1262|1264.3|1262|1264.3|1262|1264.3|1262|1
1646823750000|2022-03-09 11:02:30|||||||||1
1646823760000|2022-03-09 11:02:40||1262.3||1262.3||1262.3||1262.3|1
1646823770000|2022-03-09 11:02:50|1264|1261|1263.3|1261|1264.3|1261|1262.5|1261|64
1646823780000|2022-03-09 11:03:00||1261.5||1261.5||1261.5||1261.5|0
1646823790000|2022-03-09 11:03:10|1263.5|1262|1265.5|1263.5|1266|1263.5|1263.5|1262|10
1646823800000|2022-03-09 11:03:20|1265.8|1263.8|1266.8|1265.3|1267.5|1265.3|1265.3|1263.8|20
1646823810000|2022-03-09 11:03:30|1266.3|1265|1267.5|1265.8|1267.5|1265.8|1266.3|1265|65
1646823820000|2022-03-09 11:03:40|1268.3|1266|1268.5|1266.5|1268.5|1266.5|1268.3|1265.8|14
1646823830000|2022-03-09 11:03:50|1268.8|1267|1268|1266.3|1269|1267.5|1268|1266.3|20
1646823840000|2022-03-09 11:04:00|1267.8|1265.8|1266.8|1264.5|1267.8|1265.8|1266.8|1264.5|5
1646823850000|2022-03-09 11:04:10|1266.5|1263.8|1265.3|1263|1266.5|1263.8|1265.3|1263|1
1646823860000|2022-03-09 11:04:20|1265|1262.8|1264.5|1262|1265|1262.8|1264.5|1262|0
1646823870000|2022-03-09 11:04:30|1264.3|1261.5|1264.3|1261.8|1264.3|1261.8|1264.3|1261.5|0
1646823880000|2022-03-09 11:04:40|1264.5|1263|1265|1263|1265|1263|1264.5|1263|7
1646823900000|2022-03-09 11:05:00|1264.8|1263.3|1265|1263.3|1265|1263.3|1264.8|1263.3|1
1646823910000|2022-03-09 11:05:10|1264.8|1263|1262.3|1260.3|1264.8|1263|1262.3|1259.5|6
1646823920000|2022-03-09 11:05:20|1262.5|1260.5|1262.5|1260.5|1262.5|1260.5|1262.5|1260.5|2
1646823930000|2022-03-09 11:05:30|1262.8|1261|1263|1261|1263|1261|1262.5|1261|9
1646823940000|2022-03-09 11:05:40||1261.5||1261.5||1261.5||1261.5|2
1646823950000|2022-03-09 11:05:50|1263.5||1263.5||1264||1263.5||5
1646823960000|2022-03-09 11:06:00|1263.3|1262|1263|1261|1263.3|1262|1263|1261|24
1646823970000|2022-03-09 11:06:10|1262.5|1260.3|1262|1260.3|1262.8|1260.3|1262|1260.3|7
1646823980000|2022-03-09 11:06:20|1262.5|1259.8|1262.5|1260.3|1262.5|1260.3|1262.3|1259.8|8
1646823990000|2022-03-09 11:06:30|1262.8|1261|1261.5|1260|1263.3|1261|1261.5|1260|37
1646824000000|2022-03-09 11:06:40|1261.8||1262.3||1262.8||1261.8||14
1646824010000|2022-03-09 11:06:50|1262||1262||1262||1262||3
1646824020000|2022-03-09 11:07:00|1261.3|1259.3|1260.3|1258|1261.3|1259.3|1260.3|1258|16
1646824030000|2022-03-09 11:07:10|1260|1257.8|1257.5|1255.8|1260|1257.8|1257.5|1255.8|30
1646824040000|2022-03-09 11:07:20|1257.8|1255.5|1256.8|1254.8|1257.8|1255.5|1256.8|1254.8|16
1646824050000|2022-03-09 11:07:30|1256.5|1255.8|1257.8|1255.8|1257.8|1255.8|1256.5|1255.8|44
1646824060000|2022-03-09 11:07:40|1257.5|1256.8|1259.5|1257.8|1259.5|1257.8|1257.5|1256.8|21
1646824070000|2022-03-09 11:07:50|1260.3|1258.5|1261.5|1259.5|1261.5|1259.5|1260.3|1258.5|41
1646824080000|2022-03-09 11:08:00|1261.3|1262.3|1263.5|1261.5|1263.8|1262.3|1261.3|1261.5|68
1646824090000|2022-03-09 11:08:10|1262.8|1260.5|1261.3|1259.3|1262.8|1260.5|1261.3|1259.3|14
1646824100000|2022-03-09 11:08:20|1260|1258.3|1258.8|1257|1260.5|1258.3|1258.8|1256.8|19
1646824110000|2022-03-09 11:08:30|1259.3|1257.3|1259|1257.5|1259.8|1257.5|1259|1257.3|5
1646824120000|2022-03-09 11:08:40|1258.5|1257|1257.8|1255.5|1258.5|1257|1257|1255.5|22
1646824130000|2022-03-09 11:08:50|1258||1257.3||1258||1257.3||1
1646824140000|2022-03-09 11:09:00|1257|1254.8|1256.5|1255|1257|1255|1256.5|1254.8|3
1646824150000|2022-03-09 11:09:10|1256.3|1254.8|1256.8|1254.8|1256.8|1254.8|1256.3|1254.8|14
1646824160000|2022-03-09 11:09:20||1255||1255||1255||1255|0
1646824170000|2022-03-09 11:09:30|1257||1256.3||1257||1256.3||6
1646824180000|2022-03-09 11:09:40|1256.5|1254.8|1256.5|1254.8|1256.5|1254.8|1256.5|1254.8|12
1646824190000|2022-03-09 11:09:50|1256||1256.3||1256.5||1256||4
1646824200000|2022-03-09 11:10:00|1256.5||1256.5||1256.5||1256.5||22
1646824210000|2022-03-09 11:10:10||1255||1254.8||1255||1254.8|23
1646824220000|2022-03-09 11:10:20|1256.3||1256.3||1256.3||1256.3||27
1646824230000|2022-03-09 11:10:30|1256.5||1256.5||1256.5||1256.5||16
1646824240000|2022-03-09 11:10:40|1256.3|1253.5|1254|1251.8|1256.3|1253.5|1254|1251.8|41
1646824250000|2022-03-09 11:10:50|1253.5|1251|1254.8|1252.3|1254.8|1252.3|1253.5|1251|53
1646824260000|2022-03-09 11:11:00|1255.8|1253.5|1255.5|1253.5|1255.8|1253.5|1255.5|1253.5|9
1646824270000|2022-03-09 11:11:10|1255.8|1253.8|1256.3|1254|1256.3|1254|1255.8|1253.8|15
1646824280000|2022-03-09 11:11:20|1256|1254.3|1256|1254.3|1256|1254.3|1256|1254.3|22
1646824290000|2022-03-09 11:11:30||1254.5||1254.5||1254.5||1254.5|26
1646824300000|2022-03-09 11:11:40|1255.5|1254.8|1255.5|1253|1255.5|1254.8|1255.5|1253|26
1646824310000|2022-03-09 11:11:50|1256|1253.5|1254.8|1253.5|1256|1254|1254.8|1253.3|64
1646824320000|2022-03-09 11:12:00|1256|1253|1256|1254.3|1256|1254.3|1256|1253|4
1646824330000|2022-03-09 11:12:10|1255.8||1256||1256||1255.8||4
1646824340000|2022-03-09 11:12:20||1254||1254.3||1254.3||1253.8|13
1646824350000|2022-03-09 11:12:30|||||||||7
1646824360000|2022-03-09 11:12:40||1254.5||1254.5||1254.8||1254.3|18
1646824370000|2022-03-09 11:12:50|1255.8|1253.8|1256|1254.5|1256|1254.5|1255.8|1253.8|24
1646824380000|2022-03-09 11:13:00||1254.3||1254.3||1254.3||1254.3|5
1646824390000|2022-03-09 11:13:10|1255.5|1254.5|1256|1254.3|1256|1254.5|1255.5|1254|15
1646824400000|2022-03-09 11:13:20|1255.5|1254.5|1253.8|1252.3|1255.5|1254.5|1253.8|1252|27
1646824410000|2022-03-09 11:13:30|1254.3|1252.5|1256|1254.5|1256|1254.5|1254.3|1252.5|26
1646824420000|2022-03-09 11:13:40|1255.8|1254.3|1256|1254.5|1256|1254.5|1255.8|1254.3|6
1646824430000|2022-03-09 11:13:50|1255.8|1254.8|1255.8|1254|1255.8|1254.8|1255.8|1254|71
1646824440000|2022-03-09 11:14:00||1254.3||1253.8||1254.3||1253.8|0
1646824450000|2022-03-09 11:14:10|1256|1254.5|1256|1254.5|1256|1254.5|1256|1254.5|11
1646824460000|2022-03-09 11:14:20|||||||||48
1646824470000|2022-03-09 11:14:30|||||||||11
1646824480000|2022-03-09 11:14:40|||||||||5
1646824500000|2022-03-09 11:15:00||1254.8||1254.8||1254.8||1254.8|7
1646824510000|2022-03-09 11:15:10||1254.5||1254.5||1254.8||1254.5|202
1646824520000|2022-03-09 11:15:20|||||||||10
1646824530000|2022-03-09 11:15:30|||||||||4
1646824540000|2022-03-09 11:15:40|1255.8|1254.3|1256.8|1255.3|1256.8|1255.3|1255.8|1254.3|26
1646824550000|2022-03-09 11:15:50|1257.8|1255.5|1260|1257.8|1260|1257.8|1257.5|1255.5|6
1646824560000|2022-03-09 11:16:00|1259.8|1258.3|1261|1258.8|1261.3|1258.8|1259.5|1257.8|10
1646824570000|2022-03-09 11:16:10|1261.5|1259|1262|1260.3|1262.3|1260.3|1261.5|1259|5
1646824580000|2022-03-09 11:16:20|1261.5|1260.5|1262|1260.5|1262.3|1260.5|1261.5|1259.8|14
1646824590000|2022-03-09 11:16:30|1262.3|1261|1263|1261.3|1263.5|1261.8|1262.3|1261|31
1646824600000|2022-03-09 11:16:40|1262.8|1260.8|1261.8|1260.3|1262.8|1261|1261.8|1260.3|47
1646824610000|2022-03-09 11:16:50|1262.5|1260.5|1261.8|1260.3|1262.8|1260.8|1261.8|1260.3|13
1646824620000|2022-03-09 11:17:00|1261.5|1260|1261.3|1260|1261.5|1260|1261|1259.3|23
1646824630000|2022-03-09 11:17:10|1261.5|1259.5|1262|1260.5|1262|1260.5|1261|1259.5|32
1646824640000|2022-03-09 11:17:20|1261.8|1261.3|1264.3|1262.8|1264.3|1262.8|1261.8|1261.3|54
1646824650000|2022-03-09 11:17:30|1265.5|1263.3|1265.8|1264|1266|1264.5|1264.8|1262.8|33
1646824660000|2022-03-09 11:17:40|1265.5|1263.8|1263.5|1262|1265.8|1264.3|1263.5|1262|6
1646824670000|2022-03-09 11:17:50|1263.8|1261.8|1263.8|1262|1263.8|1262|1263.5|1261.5|1
1646824680000|2022-03-09 11:18:00|1263.5|1261.5|1263.3|1261.5|1263.8|1261.8|1263.3|1261.5|8
1646824690000|2022-03-09 11:18:10|1262.3|1260|1261|1259|1262.3|1260.8|1260.8|1258.8|32
1646824700000|2022-03-09 11:18:20|1260.5|1258.8|1260.5|1258.3|1260.5|1259|1260.5|1258.3|5
1646824710000|2022-03-09 11:18:30||1258.8||1258.8||1258.8||1258.8|1
1646824720000|2022-03-09 11:18:40|1260.3|1258.3|1260.3|1258.5|1260.3|1258.5|1260.3|1258.3|3
1646824730000|2022-03-09 11:18:50|1259.8|1258.3|1259.8|1258|1259.8|1258.3|1259.5|1257.5|18
1646824740000|2022-03-09 11:19:00|1260.3|1258.3|1260.5|1258.3|1260.5|1258.3|1260.3|1258.3|10
1646824750000|2022-03-09 11:19:10|1259.3|1257.5|1259|1257.3|1259.3|1257.5|1259|1257.3|17
1646824760000|2022-03-09 11:19:20|1257.5|1256|1257.8|1255.5|1257.8|1256|1257.5|1255.5|22
1646824770000|2022-03-09 11:19:30|1257|1255|1256.8|1254.3|1257|1255|1256|1254.3|5
1646824780000|2022-03-09 11:19:40|||||||||3
1646824790000|2022-03-09 11:19:50|1256.5|1254.5|1256.5|1254.5|1256.5|1254.5|1256.5|1254.5|0
1646824800000|2022-03-09 11:20:00|1255|1254|1256.3|1253.3|1256.3|1254|1255|1253.3|8
1646824810000|2022-03-09 11:20:10||1253.8||1253.8||1253.8||1253.8|0
1646824820000|2022-03-09 11:20:20|1256|1254|1256|1254|1256|1254.8|1256|1254|14
1646824830000|2022-03-09 11:20:30|1255.8|1253.8|1255|1253.3|1255.8|1254|1255|1253.3|4
1646824840000|2022-03-09 11:20:40|1255.8|1252.8|1255.8|1253.8|1255.8|1253.8|1255.8|1252.8|21
1646824850000|2022-03-09 11:20:50||1252.8||1252.8||1252.8||1252.8|4
1646824860000|2022-03-09 11:21:00|1255.5||1255.5||1255.5||1255.5||0
1646824870000|2022-03-09 11:21:10|1254.5|1252.5|1253.8|1252.3|1254.5|1252.5|1253.8|1252.3|12
1646824880000|2022-03-09 11:21:20|1252.8|1251.5|1252.8|1251.3|1253|1251.5|1252.8|1251.3|36
1646824890000|2022-03-09 11:21:30|1252.5|1251|1252.8|1251.3|1252.8|1251.5|1252.5|1251|43
1646824900000|2022-03-09 11:21:40|1252.5|1251|1252.8|1250.8|1252.8|1251.5|1252.5|1250.8|32
1646824910000|2022-03-09 11:21:50|||||||||8
1646824920000|2022-03-09 11:22:00||1250.3||1250.3||1250.3||1250.3|4
1646824930000|2022-03-09 11:22:10|1252.5|1249.3|1252.5|1249.3|1252.5|1249.3|1252.5|1249.3|0
1646824940000|2022-03-09 11:22:20|1252.3|1250.5|1252.3|1250.5|1252.3|1250.5|1252.3|1250.5|0
1646824950000|2022-03-09 11:22:30||1251||1249.3||1251||1249.3|2
1646824960000|2022-03-09 11:22:40|1252||1251.3||1252||1251.3||0
1646824970000|2022-03-09 11:22:50|1251|1245.3|1250|1248.5|1251|1248.8|1247|1245.3|170
1646824980000|2022-03-09 11:23:00|1250.5|1247|1248.8|1246.5|1250.5|1247|1248.8|1246.5|22
1646824990000|2022-03-09 11:23:10|1246.3|1243.5|1246.5|1244.3|1246.5|1244.3|1246.3|1243.5|37
1646825000000|2022-03-09 11:23:20|1246.8|1244.5|1246.8|1244.5|1246.8|1244.8|1246.5|1244.3|18
1646825010000|2022-03-09 11:23:30|||||||||1
1646825020000|2022-03-09 11:23:40|1246.3|1244.8|1246.5|1244.5|1246.8|1244.8|1246.3|1244.5|13
1646825030000|2022-03-09 11:23:50|1246.3|1242.8|1244|1242.3|1246.3|1242.8|1243.5|1241|112
1646825040000|2022-03-09 11:24:00|1243.8|1242.8|1244.8|1242.3|1245|1243|1243.8|1242.3|45
1646825050000|2022-03-09 11:24:10|1244.5|1242.5|1245|1242.5|1245|1242.5|1244.5|1242.5|2
1646825060000|2022-03-09 11:24:20|1244|1242.3|1244|1242.3|1244|1242.3|1243.5|1242|52
1646825070000|2022-03-09 11:24:30|1243.5|1241.8|1243.5|1241.8|1244|1242.5|1243.5|1241.8|74
1646825080000|2022-03-09 11:24:40|1244|1242.3|1244|1241.8|1244|1242.3|1243.5|1241.8|62
1646825090000|2022-03-09 11:24:50|1243.5|1242|1244|1242.3|1244|1242.3|1243.5|1242|48
1646825100000|2022-03-09 11:25:00|1243.5|1242.5|1243.5|1241.8|1243.5|1242.5|1243.5|1241.8|100
1646825110000|2022-03-09 11:25:10|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|19
1646825120000|2022-03-09 11:25:20|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|22
1646825130000|2022-03-09 11:25:30|1242.8|1241.5|1242|1239.3|1242.8|1241.8|1242|1239.3|19
1646825140000|2022-03-09 11:25:40|1241.5|1239.5|1241.5|1239.5|1241.5|1239.5|1241.5|1239.5|0
1646825150000|2022-03-09 11:25:50|||||||||2
1646825160000|2022-03-09 11:26:00|1242.3|1240|1242.3|1240.5|1242.8|1240.5|1242|1240|53
1646825170000|2022-03-09 11:26:10|1242|1240.8|1242.5|1240.8|1242.5|1240.8|1241.8|1240|13
1646825180000|2022-03-09 11:26:20|1241.8|1240|1242|1240.5|1242.5|1241|1241.5|1240|47
1646825190000|2022-03-09 11:26:30|1241.8|1240|1241.3|1239.8|1241.8|1240|1241.3|1239.8|16
1646825200000|2022-03-09 11:26:40|1242|1240.3|1241.3|1239.8|1242.3|1240.3|1241.3|1239.8|9
1646825210000|2022-03-09 11:26:50|1241.8||1241.8||1241.8||1241.8||1
1646825220000|2022-03-09 11:27:00|1242.3||1241.5||1242.3||1241.5||10
1646825230000|2022-03-09 11:27:10|1241.3|1238.3|1240.3|1238.3|1241.3|1238.3|1240.3|1238.3|7
1646825240000|2022-03-09 11:27:20|1240|1238|1234|1231.5|1240|1238|1233.3|1231.5|25
1646825250000|2022-03-09 11:27:30|1233.5|1230.5|1230.3|1228|1233.5|1231.5|1230.3|1227.8|24
1646825260000|2022-03-09 11:27:40|1230.5|1228.3|1231|1229|1231|1229|1229.8|1228.3|59
1646825270000|2022-03-09 11:27:50|1230.5|1228.8|1231|1228.3|1231.3|1228.8|1230.5|1228.3|13
1646825280000|2022-03-09 11:28:00|1230.8|1227.8|1229|1227.3|1230.8|1228|1229|1227.3|38
1646825290000|2022-03-09 11:28:10|1228.8|1227|1228.3|1226.5|1228.8|1227.3|1228.3|1226.3|30
1646825300000|2022-03-09 11:28:20|1228.5|1227|1229|1227|1229.3|1227.5|1228.5|1227|38
1646825310000|2022-03-09 11:28:30|1231|1227.3|1229.3|1227.5|1231|1229|1229|1226.5|53
1646825320000|2022-03-09 11:28:40|1229.5|1227.8|1230.5|1228.8|1230.5|1229.3|1229.3|1227.8|55
1646825330000|2022-03-09 11:28:50|1230|1228.5|1230|1228.5|1230|1229.3|1230|1228|39
1646825340000|2022-03-09 11:29:00|1229.5|1228|1229.5|1227.5|1230|1228.5|1228.5|1226.5|25
1646825350000|2022-03-09 11:29:10|1230.5|1229|1231|1228.8|1231.8|1230.3|1230.5|1228.8|63
1646825360000|2022-03-09 11:29:20|1230.5|1228.3|1230.3|1228.3|1230.5|1228.8|1230.3|1228|5
1646825370000|2022-03-09 11:29:30|1230.5|1228|1229.8|1227.3|1230.5|1228|1229.8|1227.3|21
1646825380000|2022-03-09 11:29:40|1229.5|1227.5|1229.5|1227|1229.5|1227.8|1229.5|1227|4
1646825390000|2022-03-09 11:29:50|1229|1226.8|1229|1226.8|1229|1227.8|1228.3|1226.3|12
1646825400000|2022-03-09 11:30:00|1228|1226.3|1223.5|1221.8|1228|1226.5|1223.5|1221.5|130
1646825410000|2022-03-09 11:30:10|1223|1222|1219.5|1217.8|1223|1222|1219.3|1214.5|98
1646825420000|2022-03-09 11:30:20|1217.5|1215.3|1221|1218.8|1221|1218.8|1217.5|1215.3|89
1646825430000|2022-03-09 11:30:30|1220.8|1220|1222.5|1220.5|1223.5|1221.3|1220.5|1220|59
1646825440000|2022-03-09 11:30:40|1223.3|1220.8|1222.5|1220.5|1223.3|1221.5|1222.5|1220.5|15
1646825450000|2022-03-09 11:30:50|1222|1220.3|1221.8|1219.8|1222.5|1220.8|1221.8|1219.5|24
1646825460000|2022-03-09 11:31:00|1219.5|1217.8|1219.8|1218|1220|1218.3|1219|1217.5|41
1646825470000|2022-03-09 11:31:10|1220|1218.3|1217.3|1215.8|1220|1218.3|1217.3|1215.5|9
1646825480000|2022-03-09 11:31:20|1217|1215.5|1216|1213.8|1217|1215.5|1215.5|1213.5|25
1646825490000|2022-03-09 11:31:30|1215.8|1214|1216.5|1214.5|1216.5|1214.5|1215.5|1213.5|4
1646825500000|2022-03-09 11:31:40|1216.8|1215|1219.5|1217.5|1219.5|1217.5|1216.5|1215|48
1646825510000|2022-03-09 11:31:50|1219.3|1217.8|1219.5|1217.3|1219.5|1217.8|1219.3|1217.3|53
1646825520000|2022-03-09 11:32:00|1217|1217.5|1216.3|1214.3|1217|1217.5|1215.8|1213.8|88
1646825530000|2022-03-09 11:32:10|1220.5|1218|1220.5|1218|1220.8|1218|1220|1218|47
1646825540000|2022-03-09 11:32:20|1221.3|1218.8|1221.5|1219.5|1221.5|1219.5|1221|1218.8|3
1646825550000|2022-03-09 11:32:30|1221.3|1219.8|1221.8|1219.8|1222|1219.8|1221.3|1219.8|4
1646825560000|2022-03-09 11:32:40|1222|1220|1224|1222.5|1224.5|1223|1222|1220|49
1646825570000|2022-03-09 11:32:50|1224.3|1222.3|1222.8|1220.5|1224.3|1222.3|1222.8|1220.5|6
1646825580000|2022-03-09 11:33:00|1222.5|1220.3|1222.8|1221|1223.5|1221|1221.3|1219.5|64
1646825590000|2022-03-09 11:33:10|1224.3|1222|1222.3|1220.3|1224.3|1222|1222.3|1220.3|7
1646825600000|2022-03-09 11:33:20|1222.5|1221.3|1221.8|1219.8|1223|1221.3|1221.8|1219.8|28
1646825610000|2022-03-09 11:33:30|1222|1220|1222.5|1220|1222.5|1220|1222|1220|2
1646825620000|2022-03-09 11:33:40|1221.5|1219.5|1221.5|1219.8|1221.5|1220.3|1221.5|1219.5|13
1646825630000|2022-03-09 11:33:50|1221.3|1220|1221.5|1220.3|1221.5|1220.3|1221|1219.5|20
1646825640000|2022-03-09 11:34:00|1222.3|1221.3|1223.3|1221.3|1224.8|1222.3|1222.3|1221.3|120
1646825650000|2022-03-09 11:34:10|1222.8|1220|1224.3|1222.3|1224.5|1222.3|1222|1220|29
1646825660000|2022-03-09 11:34:20|1224.8||1225||1225||1224.8||0
1646825670000|2022-03-09 11:34:30|1225.3|1222.5|1232|1230|1232|1230|1225.3|1222.5|28
1646825680000|2022-03-09 11:34:40|1232.8|1231.5|1233.5|1231.5|1234.3|1232.8|1232.8|1231.5|127
1646825690000|2022-03-09 11:34:50|1233.3|1231.8|1234|1232|1234|1232|1233.3|1231.8|27
1646825700000|2022-03-09 11:35:00|1233.8||1233.8||1233.8||1233.8||0
1646825710000|2022-03-09 11:35:10|1234|1229.5|1231.5|1229.5|1234.5|1229.8|1231.5|1229.5|30
1646825720000|2022-03-09 11:35:20|1231.3|1229.3|1230.3|1228.3|1231.3|1229.3|1230.3|1228.3|4
1646825730000|2022-03-09 11:35:30|1230|1227.8|1229.8|1228|1230|1228|1229.8|1227.8|2
1646825740000|2022-03-09 11:35:40|1229.5|1227.3|1225.8|1224|1229.5|1227.3|1225.8|1223.8|14
1646825750000|2022-03-09 11:35:50|1225.3|1223.8|1225.8|1223.8|1225.8|1223.8|1225.3|1223.5|15
1646825760000|2022-03-09 11:36:00|1225.3|1222.8|1224.8|1222.8|1225.3|1223.3|1223.5|1222|14
1646825770000|2022-03-09 11:36:10|1224.3|1222.5|1223.8|1221.3|1224.3|1222.5|1223.8|1221.3|6
1646825780000|2022-03-09 11:36:20|1223|1221|1223|1221|1223|1221.3|1223|1220.3|4
1646825790000|2022-03-09 11:36:30||1220.8||1220.8||1220.8||1220.8|1
1646825800000|2022-03-09 11:36:40|1222.3|1220.5|1221.3|1219.5|1222.3|1220.5|1221|1219.5|27
1646825810000|2022-03-09 11:36:50|1221|1219|1221|1219|1221|1219|1221|1219|7
1646825820000|2022-03-09 11:37:00|1220.8|1218.3|1219.8|1217.8|1220.8|1218.3|1219.8|1217.8|6
1646825830000|2022-03-09 11:37:10|1219.5|1217.5|1218.5|1216.5|1220.3|1218.5|1218.5|1216.3|32
1646825840000|2022-03-09 11:37:20||1217||1216.5||1217||1216.5|10
1646825850000|2022-03-09 11:37:30||1216||1216||1216||1216|2
1646825860000|2022-03-09 11:37:40||1216.3||1216.5||1216.5||1216.3|7
1646825870000|2022-03-09 11:37:50||1216.3||1216.3||1216.3||1216.3|2
1646825880000|2022-03-09 11:38:00|1217.8|1215.8|1216.8|1214.5|1217.8|1215.8|1216.8|1214.5|9
1646825890000|2022-03-09 11:38:10|1217.5|1216|1217.8|1216|1217.8|1216|1217.5|1216|7
1646825900000|2022-03-09 11:38:20|1217|1215|1216.8|1215|1217|1215.3|1216.8|1214.8|8
1646825910000|2022-03-09 11:38:30|1216.5|1214.8|1216.8|1214.8|1216.8|1215|1216.3|1214.8|3
1646825920000|2022-03-09 11:38:40|1216|1214.5|1215.3|1213.8|1216|1214.5|1215.3|1213.8|19
1646825930000|2022-03-09 11:38:50|1214.8|1213.3|1214.3|1212.5|1215.3|1213.3|1214|1211.8|63
1646825940000|2022-03-09 11:39:00|1214|1212|1213|1211.5|1214|1212.3|1213|1211|41
1646825950000|2022-03-09 11:39:10|1212.8|1211.3|1211.8|1210|1212.8|1211.3|1211.8|1210|19
1646825960000|2022-03-09 11:39:20|1210.5|1210.3|1210.5|1208.8|1210.5|1210.5|1210.5|1208.5|24
1646825970000|2022-03-09 11:39:30|1211.8|1209|1211|1209.3|1211.8|1209.8|1211|1209|13
1646825980000|2022-03-09 11:39:40|1211.5|1209.5|1211|1208.8|1211.5|1209.8|1210.3|1208.5|40
1646825990000|2022-03-09 11:39:50|1210.8||1210.8||1211||1210.5||12
1646826000000|2022-03-09 11:40:00|1210.5|1208.5|1210.5|1208.3|1211|1208.5|1210.3|1208|24
1646826010000|2022-03-09 11:40:10|1210.3|1208|1210|1208|1210.3|1208|1210|1208|13
1646826020000|2022-03-09 11:40:20|1209.8|1208.3|1210|1208.3|1210|1208.3|1209.8|1208|3
1646826030000|2022-03-09 11:40:30|1210.3|1208.5|1211|1208.5|1211|1208.5|1210.3|1208.5|5
1646826040000|2022-03-09 11:40:40|||||||||32
1646826050000|2022-03-09 11:40:50|1210.8|1209.8|1211.3|1209.8|1211.3|1209.8|1210.5|1209.8|60
1646826060000|2022-03-09 11:41:00||1209.5||1209.5||1209.5||1209.5|11
1646826070000|2022-03-09 11:41:10|||||||||36
1646826080000|2022-03-09 11:41:20||1209.8||1209.8||1209.8||1209.8|22
1646826090000|2022-03-09 11:41:30|1211.8|1209.5|1214.8|1212.3|1214.8|1212.3|1211.8|1209.5|107
1646826100000|2022-03-09 11:41:40|1216|1214.5|1219|1216.8|1219.3|1216.8|1216|1214.5|31
1646826110000|2022-03-09 11:41:50|1218.8|1215.8|1218.3|1216.3|1218.8|1216.5|1218.3|1215.8|20
1646826120000|2022-03-09 11:42:00|1218|1215.8|1217.8|1215.5|1218|1215.8|1216.8|1214.8|82
1646826130000|2022-03-09 11:42:10|1218.5|1217|1221.3|1219.5|1221.3|1219.5|1218.5|1217|39
1646826140000|2022-03-09 11:42:20|1221.5|1219.8|1223.5|1221.3|1223.8|1221.3|1221.5|1219.8|4
1646826150000|2022-03-09 11:42:30|1223.3||1223.3||1223.3||1223.3||5
1646826160000|2022-03-09 11:42:40|1222.8|1220.5|1222.8|1220.8|1222.8|1220.8|1222.8|1220.5|6
1646826170000|2022-03-09 11:42:50|1223.3|1221|1223.3|1221.3|1223.3|1221.5|1223.3|1221|5
1646826180000|2022-03-09 11:43:00|1223|1222.3|1224.3|1222.3|1224.3|1222.3|1223|1222.3|11
1646826190000|2022-03-09 11:43:10|1224.8|1223|1225.5|1224|1225.5|1224|1224.8|1223|17
1646826200000|2022-03-09 11:43:20|1225.3|1223.5|1225.5|1223.5|1225.5|1223.5|1224.8|1223.3|11
1646826210000|2022-03-09 11:43:30|1225.3|1223.8|1226.3|1224.5|1227|1225.3|1225.3|1223.3|28
1646826220000|2022-03-09 11:43:40|1226|1223.3|1225.8|1224|1226|1224.5|1224.8|1223|131
1646826230000|2022-03-09 11:43:50|1225.5|1223.8|1228|1225|1228|1226|1224.8|1222.8|31
1646826240000|2022-03-09 11:44:00|1227.8|1225.3|1229|1227.3|1229|1227.3|1227.5|1225.3|16
1646826250000|2022-03-09 11:44:10|1228.5|1226.8|1228.8|1227|1228.8|1227.3|1228.5|1226.8|23
1646826260000|2022-03-09 11:44:20|1228.5|1226.8|1228.5|1226.8|1228.5|1226.8|1228.3|1226.8|24
1646826270000|2022-03-09 11:44:30|1229|1227.5|1228.8|1227.5|1229|1227.5|1228.8|1227.5|57
1646826280000|2022-03-09 11:44:40|1229.5||1229.5||1229.5||1229.5||21
1646826290000|2022-03-09 11:44:50|1229.8|1227.8|1231.5|1229.5|1232|1229.5|1229.8|1227.8|24
1646826300000|2022-03-09 11:45:00|1232.5|1229.8|1234.5|1232.8|1235|1232.8|1231.3|1229.5|41
1646826310000|2022-03-09 11:45:10|1234.8|1233|1235.5|1233.8|1235.5|1233.8|1234.5|1232.8|76
1646826320000|2022-03-09 11:45:20|1235.3|1233.3|1234.8|1233.3|1235.3|1233.3|1234.8|1233.3|26
1646826330000|2022-03-09 11:45:30|1235|1233|1234.3|1232.3|1235|1233.5|1234.3|1232.3|11
1646826340000|2022-03-09 11:45:40|1234.5||1234||1234.8||1234||16
1646826350000|2022-03-09 11:45:50|1234.3||1234.5||1234.5||1234.3||0
1646826360000|2022-03-09 11:46:00|1234.3|1231.8|1233.3|1231.8|1234.3|1231.8|1233.3|1231.8|22
1646826370000|2022-03-09 11:46:10|||||||||18
1646826380000|2022-03-09 11:46:20|1232.3|1230.8|1232.3|1230.5|1232.3|1230.8|1232.3|1230.5|39
1646826390000|2022-03-09 11:46:30|1232||1232||1232||1232||25
1646826400000|2022-03-09 11:46:40|1232.3||1231.8||1232.3||1231.8||43
1646826410000|2022-03-09 11:46:50|1232||1232||1232||1231.8||17
1646826420000|2022-03-09 11:47:00|1232.3|1229.8|1232.3|1229.8|1232.3|1229.8|1232.3|1229.8|7
1646826440000|2022-03-09 11:47:20|1231.8|1229.3|1231.8|1229.5|1231.8|1229.5|1231.8|1229.3|15
1646826450000|2022-03-09 11:47:30|1232.3||1232||1232.3||1232||0
1646826460000|2022-03-09 11:47:40|1230.5|1229.3|1230.3|1228.8|1230.8|1229.3|1230.3|1228.8|42
1646826470000|2022-03-09 11:47:50|1230||1230.3||1230.3||1230||32
1646826480000|2022-03-09 11:48:00|1230||1230||1230||1230||2
1646826490000|2022-03-09 11:48:10|1230.3||1230.3||1230.3||1230.3||7
1646826500000|2022-03-09 11:48:20|1230|1229|1230.3|1229|1230.3|1229|1230|1229|65
1646826510000|2022-03-09 11:48:30|1229.8|1228.8|1229.8|1227.5|1229.8|1228.8|1229.8|1227.5|18
1646826520000|2022-03-09 11:48:40||1227.8||1227.8||1227.8||1227.8|3
1646826530000|2022-03-09 11:48:50|1230|1227.5|1230|1227.5|1230|1227.5|1230|1227.5|25
1646826540000|2022-03-09 11:49:00|1230.3||1230.3||1230.3||1230.3||11
1646826550000|2022-03-09 11:49:10|1230||1230||1230||1230||5
1646826560000|2022-03-09 11:49:20|1229.3|1226.8|1228.8|1226.8|1229.3|1226.8|1228.8|1226.8|6
1646826570000|2022-03-09 11:49:30|1228.5|1226.3|1228.3|1226.3|1228.5|1226.5|1228.3|1226.3|6
1646826580000|2022-03-09 11:49:40|1228.5|1225.5|1227.3|1225.3|1228.5|1225.5|1227.3|1225|8
1646826600000|2022-03-09 11:50:00|1227.8|1225.5|1227.5|1225.5|1227.8|1226|1227.5|1225.5|11
1646826610000|2022-03-09 11:50:10|1227.3|1224.8|1226.5|1224.8|1227.3|1224.8|1226.5|1224.5|3
1646826620000|2022-03-09 11:50:20|1226.3|1223.8|1225.8|1223.8|1226.3|1223.8|1225.8|1223.8|6
1646826630000|2022-03-09 11:50:30|1225.3|1224|1224.8|1222.8|1225.3|1224|1224.8|1222.8|7
1646826640000|2022-03-09 11:50:40|1224.5|1223|1224.5|1222.8|1224.5|1223|1224.5|1222.8|0
1646826650000|2022-03-09 11:50:50|1225.3|1223.8|1224.8|1223|1225.3|1223.8|1224.5|1223|51
1646826660000|2022-03-09 11:51:00|1224.5|1223.3|1224.8|1223.3|1225|1223.3|1224.5|1223.3|13
1646826670000|2022-03-09 11:51:10|1225||1224.8||1225||1224.8||5
1646826680000|2022-03-09 11:51:20|1225|1223.5|1224.8|1223.3|1225|1223.5|1224.5|1223.3|9
1646826690000|2022-03-09 11:51:30|1224.5|1223.5|1224.8|1223.3|1224.8|1223.5|1224.5|1223.3|3
1646826700000|2022-03-09 11:51:40|1225.3|1223.8|1226.5|1224.5|1226.5|1224.5|1225.3|1223.8|34
1646826710000|2022-03-09 11:51:50||1224.8||1224.8||1225.3||1224.8|24
1646826720000|2022-03-09 11:52:00||1224.5||1224.8||1224.8||1224.5|3
1646826730000|2022-03-09 11:52:10|1225.5|1225|1225.5|1223.8|1225.5|1225|1225.5|1223.8|21
1646826740000|2022-03-09 11:52:20|1225.8|1224|1225.8|1224|1225.8|1224|1225.8|1223.8|4
1646826750000|2022-03-09 11:52:30|1226||1226.3||1226.3||1226||0
1646826760000|2022-03-09 11:52:40|1226|1223.8|1225.3|1223.5|1226|1223.8|1225.3|1223.5|16
1646826770000|2022-03-09 11:52:50||1223.8||1223.3||1223.8||1223.3|8
1646826780000|2022-03-09 11:53:00||1223.5||1223.8||1224||1223.5|10
1646826790000|2022-03-09 11:53:10|1224.5|1223.3|1225.3|1223.5|1225.3|1223.5|1224.5|1223.3|15
1646826810000|2022-03-09 11:53:30||1223.3||1223.3||1223.3||1223.3|4
1646826820000|2022-03-09 11:53:40|1224|1222|1223.8|1222.3|1224|1222.3|1223.8|1222|13
1646826830000|2022-03-09 11:53:50|1223.3|1221.5|1223.3|1221.3|1223.3|1221.5|1223.3|1221|9
1646826840000|2022-03-09 11:54:00|1222.8|1220.8|1222.8|1220.8|1222.8|1220.8|1222.8|1220.8|2
1646826850000|2022-03-09 11:54:10|1222.3||1222.3||1222.3||1222.3||1
1646826860000|2022-03-09 11:54:20|1222|1220.3|1221.5|1220|1222.8|1221.3|1221.3|1219.8|61
1646826870000|2022-03-09 11:54:30|1221|1219.3|1221.5|1219.8|1221.5|1219.8|1221|1219.3|36
1646826880000|2022-03-09 11:54:40|1221.3|1220|1221.5|1219.8|1221.5|1220|1221.3|1219.3|30
1646826890000|2022-03-09 11:54:50|1221.3|1220|1221.3|1220|1221.3|1220.3|1221.3|1220|22
1646826900000|2022-03-09 11:55:00|1221.5|1219.8|1221.5|1220|1221.5|1220.3|1221.5|1219.8|36
1646826910000|2022-03-09 11:55:10||1219.8||1220||1220||1219.8|18
1646826920000|2022-03-09 11:55:20|||||||||3
1646826930000|2022-03-09 11:55:30||1220.3||1220||1220.3||1220|31
1646826940000|2022-03-09 11:55:40|1221.3|1220.3|1221.5|1220|1221.5|1220.3|1221.3|1220|34
1646826950000|2022-03-09 11:55:50|1222.3|1219.8|1221.5|1220|1222.3|1220.3|1221|1219.8|49
1646826960000|2022-03-09 11:56:00|1221.8|1218.3|1222.3|1220.5|1222.3|1220.5|1221|1218.3|31
1646826970000|2022-03-09 11:56:10|1222|1221.8|1223.5|1221.5|1223.5|1221.8|1222|1221.5|45
1646826980000|2022-03-09 11:56:20|1222.3|1221|1222.3|1220.5|1222.3|1221|1222.3|1220.5|5
1646826990000|2022-03-09 11:56:30||1220||1220.3||1220.3||1220|27
1646827000000|2022-03-09 11:56:40|1222|1220.5|1220.3|1218.5|1222|1220.5|1220.3|1218.5|30
1646827010000|2022-03-09 11:56:50|1220.5||1220.8||1220.8||1220.5||8
1646827020000|2022-03-09 11:57:00|1220.3|1218|1220|1218.3|1220.3|1218.3|1219.8|1218|34
1646827030000|2022-03-09 11:57:10|1220.3|1219|1222|1220|1222.3|1220.5|1219.8|1219|14
1646827040000|2022-03-09 11:57:20|1222.5|1220.5|1223|1221|1223|1221|1222.3|1220.5|2
1646827050000|2022-03-09 11:57:30|1223.3|1224.5|1223.3|1221.3|1226.8|1224.8|1223.3|1221.3|81
1646827060000|2022-03-09 11:57:40|1223.5|1223.8|1226.3|1224|1226.3|1224|1223|1223.8|34
1646827070000|2022-03-09 11:57:50|1227.3|1225.3|1227.3|1225.3|1227.3|1225.3|1227.3|1225.3|10
1646827080000|2022-03-09 11:58:00|1227|1224.3|1226.3|1224.3|1227|1224.3|1226.3|1224.3|6
1646827090000|2022-03-09 11:58:10|1226||1226.3||1226.3||1226||2
1646827100000|2022-03-09 11:58:20|1226.8|1224.5|1227|1224.8|1227|1224.8|1226.8|1224.5|5
1646827110000|2022-03-09 11:58:30|1227.3|1225|1227.3|1225|1227.3|1225|1227.3|1225|5
1646827130000|2022-03-09 11:58:50|1228.3|1225.3|1229.8|1227.3|1229.8|1227.3|1228.3|1225.3|4
1646827140000|2022-03-09 11:59:00|1229.5|1227.5|1229.3|1227.5|1229.5|1227.5|1229|1227.5|6
1646827150000|2022-03-09 11:59:10|1229|1227.8|1229|1227.5|1229.5|1227.8|1228.8|1227.5|19
1646827160000|2022-03-09 11:59:20|1229.5|1227.8|1230|1228.5|1230.5|1228.8|1229.3|1227.8|14
1646827170000|2022-03-09 11:59:30|1230.8|1228.8|1232.3|1231|1232.3|1231|1230.8|1228.8|37
1646827180000|2022-03-09 11:59:40|1232.8||1232.8||1232.8||1232.8||8
1646827190000|2022-03-09 11:59:50|1232.5|1232.5|1233.5|1231.8|1234.5|1232.5|1232.5|1231.8|62
1646827200000|2022-03-09 12:00:00|1233.8|1232|1234.5|1232.5|1234.8|1233|1233.5|1232|9
1646827210000|2022-03-09 12:00:10|1234.8|1232.8|1234.3|1232.5|1235.3|1233.5|1234.3|1232.5|13
1646827220000|2022-03-09 12:00:20|1234|1232.8|1234.5|1232.8|1234.5|1232.8|1234|1232.8|9
1646827230000|2022-03-09 12:00:30|1234.8|1233.3|1234.3|1232.5|1235|1233.3|1234.3|1232.5|25
1646827240000|2022-03-09 12:00:40|1233.8|1232|1234.5|1232|1234.5|1232|1233.3|1231.3|22
1646827250000|2022-03-09 12:00:50|1235|1233.8|1237.8|1234.5|1237.8|1234.5|1235|1233.8|10
1646827260000|2022-03-09 12:01:00|1239|1235.5|1238.8|1236.8|1239.3|1237|1238.8|1235.5|10
1646827270000|2022-03-09 12:01:10|1238.5|1236.5|1238|1236.5|1238.8|1236.8|1238|1236.3|10
1646827280000|2022-03-09 12:01:20||1236.3||1236.3||1236.3||1235.8|11
1646827290000|2022-03-09 12:01:30|1238.5|1236.8|1239.8|1237.3|1240|1237.3|1238.5|1236.3|48
1646827300000|2022-03-09 12:01:40|1239.5|1237.5|1240.3|1238.5|1240.5|1238.5|1239.3|1237.3|13
1646827310000|2022-03-09 12:01:50|1240|1238.3|1239.3|1237.3|1240|1238.3|1239.3|1237.3|11
1646827320000|2022-03-09 12:02:00|1239.5|1237.5|1238|1236.3|1239.5|1237.5|1238|1236.3|49
1646827330000|2022-03-09 12:02:10|1237.8|1236|1237.5|1235.3|1237.8|1236|1237.3|1235.3|18
1646827340000|2022-03-09 12:02:20|1235.8|1234.3|1234.8|1232.3|1236.5|1234.8|1234.8|1232.3|42
1646827350000|2022-03-09 12:02:30|1234.5|1232.5|1232.5|1230.5|1234.5|1232.5|1232.5|1230.5|26
1646827360000|2022-03-09 12:02:40|1232.3|1230.3|1231|1229.3|1232.3|1230.3|1230.8|1229.3|13
1646827370000|2022-03-09 12:02:50|1231.3|1229.5|1234|1232.3|1234|1232.3|1231.3|1229.5|58
1646827380000|2022-03-09 12:03:00|1235.8|1233|1237.5|1235.5|1237.5|1235.5|1235.5|1233|3
1646827390000|2022-03-09 12:03:10|1237.3|1235.8|1239|1237|1239.3|1237|1237.3|1235.8|9
1646827400000|2022-03-09 12:03:20|1240|1238|1239.5|1237.5|1240|1238|1239.5|1237.5|29
1646827410000|2022-03-09 12:03:30|1239.8|1238|1239|1237.3|1239.8|1238|1239|1237|1
1646827420000|2022-03-09 12:03:40|1239.3|1237.5|1240.5|1238.3|1240.5|1238.3|1239.3|1237.5|10
1646827430000|2022-03-09 12:03:50|1240.8|1238.5|1240.8|1238.5|1241|1239.3|1240.3|1238.5|10
1646827440000|2022-03-09 12:04:00|1240.5||1240.5||1240.5||1240.5||0
1646827450000|2022-03-09 12:04:10|1240.3|1238.3|1239.3|1237.3|1240.3|1238.3|1239.3|1237|21
1646827460000|2022-03-09 12:04:20|1239.5|1237.5|1240.5|1238.5|1240.5|1238.5|1239.3|1237.5|27
1646827470000|2022-03-09 12:04:30|1240.8|1239|1241.8|1239.8|1241.8|1239.8|1240.8|1239|1
1646827480000|2022-03-09 12:04:40|1241.5|1241|1242|1240.8|1242.3|1241|1241.5|1240.8|48
1646827490000|2022-03-09 12:04:50|1242.3||1242.3||1242.3||1242.3||34
1646827500000|2022-03-09 12:05:00|1241.5|1239.5|1241.3|1239.5|1241.5|1239.5|1241.3|1239.5|37
1646827510000|2022-03-09 12:05:10|1241|1239|1240|1237.8|1241|1239|1240|1237.8|11
1646827520000|2022-03-09 12:05:20|1240.3|1238|1242|1239.8|1242|1239.8|1240.3|1238|10
1646827530000|2022-03-09 12:05:30|1241.8|1239.5|1242.3|1240|1242.3|1240|1241.3|1239.3|36
1646827540000|2022-03-09 12:05:40|1242.8|1240.3|1241|1239.5|1242.8|1240.5|1241|1239|30
1646827550000|2022-03-09 12:05:50|1241.5|1239.3|1242.5|1240.8|1242.5|1240.8|1241.5|1239.3|12
1646827560000|2022-03-09 12:06:00|1242|1240.3|1243.3|1241.5|1243.5|1241.8|1242|1240.3|16
1646827570000|2022-03-09 12:06:10|1243.5|1241.8|1244.5|1242|1244.5|1242|1243.3|1241.8|1
1646827580000|2022-03-09 12:06:20|1244|1243|1244.3|1242.3|1244.8|1243|1244|1242.3|6
1646827590000|2022-03-09 12:06:30|1244|1242|1244|1242|1244|1242|1244|1242|1
1646827600000|2022-03-09 12:06:40|1244.3|1242.3|1245|1243|1245|1243|1244.3|1242.3|10
1646827610000|2022-03-09 12:06:50|1245.3|1243.3|1246.3|1244.5|1246.3|1244.5|1245.3|1243.3|17
1646827620000|2022-03-09 12:07:00|1246|1244|1245.8|1243.8|1246|1244.5|1245.3|1243.5|6
1646827630000|2022-03-09 12:07:10|1245||1245.8||1245.8||1245||13
1646827640000|2022-03-09 12:07:20|1247.3|1245.5|1245.3|1243.8|1247.5|1245.5|1245.3|1243.8|35
1646827650000|2022-03-09 12:07:30|1246|1244|1246|1244|1246|1244|1245.8|1244|2
1646827660000|2022-03-09 12:07:40|1245.8|1244.3|1246|1244.3|1246|1244.3|1245.8|1244.3|3
1646827670000|2022-03-09 12:07:50|1246.5|1244.5|1248.5|1246.3|1248.5|1246.3|1246.5|1244.5|21
1646827680000|2022-03-09 12:08:00|1248.3|1247.8|1249.3|1247.5|1249.8|1247.8|1247.8|1247.5|79
1646827690000|2022-03-09 12:08:10|1249|1248.3|1249.8|1248.3|1250.3|1248.3|1249|1248.3|26
1646827700000|2022-03-09 12:08:20|1249.3|1247.5|1248.5|1246.8|1249.8|1247.5|1248.5|1246.8|17
1646827710000|2022-03-09 12:08:30|1248.8|1247|1248.8|1247|1248.8|1247|1248.8|1247|0
1646827720000|2022-03-09 12:08:40|1249|1247.3|1249|1247.3|1249.3|1247.5|1248.8|1247.3|4
1646827730000|2022-03-09 12:08:50|1251.5|1248.8|1250.5|1248.3|1251.5|1248.8|1250.5|1248.3|14
1646827740000|2022-03-09 12:09:00|1250.8||1250.5||1250.8||1250.5||1
1646827750000|2022-03-09 12:09:10|1251||1251||1251||1251||8
1646827760000|2022-03-09 12:09:20|1251.5|1248.5|1251.5|1250.3|1252.3|1250.3|1251.5|1248.5|20
1646827770000|2022-03-09 12:09:30|1252.3|1249.8|1251|1249.3|1252.3|1249.8|1251|1249.3|10
1646827780000|2022-03-09 12:09:40|1250.8|1249.5|1251.5|1249.5|1251.5|1249.5|1249.8|1248|30
1646827790000|2022-03-09 12:09:50|1251|1249.3|1251|1249.3|1251.5|1249.3|1251|1249.3|13
1646827800000|2022-03-09 12:10:00|1250.5|1249|1250.5|1248.5|1250.5|1249|1250.5|1248.5|0
1646827810000|2022-03-09 12:10:10|1251|1248.8|1250.5|1249|1251|1249.3|1250.5|1248.8|5
1646827820000|2022-03-09 12:10:20|1251.3|1249.3|1250.8|1249.3|1251.3|1249.5|1250.8|1249|2
1646827830000|2022-03-09 12:10:30|||||||||21
1646827840000|2022-03-09 12:10:40|1250.5|1248.8|1250|1248.5|1250.5|1248.8|1250|1248.5|3
1646827850000|2022-03-09 12:10:50|1249.8|1248.3|1250.5|1249|1250.5|1249|1249.8|1248.3|33
1646827860000|2022-03-09 12:11:00||1248.5||1248.3||1248.5||1248.3|5
1646827880000|2022-03-09 12:11:20|1250.8|1249.3|1255.5|1253.3|1255.5|1253.3|1250.8|1249.3|41
1646827890000|2022-03-09 12:11:30|1255.3||1255.3||1255.3||1255.3||0
1646827900000|2022-03-09 12:11:40|1255|1253|1255.5|1253.5|1255.5|1253.5|1254.8|1252.8|3
1646827910000|2022-03-09 12:11:50|1256|1254|1255.8|1253.8|1256|1254|1255.5|1253.8|0
1646827920000|2022-03-09 12:12:00|1255.5|1253.5|1255|1253.3|1255.5|1253.5|1255|1252.8|2
1646827930000|2022-03-09 12:12:10|1255.3|1254.5|1256.3|1254.3|1256.3|1254.5|1255.3|1254.3|10
1646827940000|2022-03-09 12:12:20|1256||1256.8||1256.8||1256||7
1646827950000|2022-03-09 12:12:30|1256.3|1254.5|1254|1252|1256.3|1254.5|1254|1252|37
1646827960000|2022-03-09 12:12:40|1253|1251.3|1253.3|1251.5|1254.3|1252.3|1253|1251.3|34
1646827970000|2022-03-09 12:12:50|1253.5|1251.8|1253.5|1251.8|1253.5|1251.8|1253.5|1251.8|7
1646827980000|2022-03-09 12:13:00|1254|1252|1256.5|1254.5|1256.5|1254.5|1254|1252|38
1646827990000|2022-03-09 12:13:10|1257|1255|1257.8|1255.5|1257.8|1255.5|1257|1255|4
1646828000000|2022-03-09 12:13:20|1258|1256.3|1259.5|1256.8|1259.8|1257.8|1258|1256.3|34
1646828010000|2022-03-09 12:13:30|1258.8|1257|1258.8|1257|1259|1257|1258.5|1256.5|6
1646828020000|2022-03-09 12:13:40|1259|1257.3|1262|1260|1262|1260.3|1259|1257.3|18
1646828030000|2022-03-09 12:13:50||1260.3||1259.8||1260.3||1259.8|60
1646828040000|2022-03-09 12:14:00|1261.8|1260|1261.8|1260|1261.8|1260.3|1261.8|1259.3|65
1646828050000|2022-03-09 12:14:10|1261.5|1259.8|1259.3|1257|1261.5|1259.8|1259.3|1257|53
1646828060000|2022-03-09 12:14:20|1259|1256.8|1255.8|1253.8|1259|1256.8|1255.5|1253.8|14
1646828070000|2022-03-09 12:14:30|1256|1254|1256.5|1254.5|1256.5|1254.5|1256|1254|3
1646828080000|2022-03-09 12:14:40|1257.3|1255.3|1257|1255|1257.3|1255.3|1257|1254.8|17
1646828090000|2022-03-09 12:14:50||1254.3||1254.5||1254.5||1254.3|10
1646828100000|2022-03-09 12:15:00||1254.8||1255.3||1255.3||1254.8|10
1646828110000|2022-03-09 12:15:10|1257.8|1255|1257.8|1255.8|1257.8|1256|1257.8|1255|8
1646828120000|2022-03-09 12:15:20|1258.3|1256.8|1258|1256|1258.3|1256.8|1258|1255.8|15
1646828130000|2022-03-09 12:15:30|1258.3||1258.8||1258.8||1258.3||1
1646828140000|2022-03-09 12:15:40|1259|1257|1259.3|1257|1259.3|1257|1259|1257|0
1646828150000|2022-03-09 12:15:50|1259.5|1257.3|1260.8|1258.5|1260.8|1258.5|1259.3|1257.3|50
1646828160000|2022-03-09 12:16:00|1261|1258.8|1261.5|1259.8|1261.8|1259.8|1260.8|1258.8|19
1646828170000|2022-03-09 12:16:10|1261.3|1260|1262|1260.8|1262|1260.8|1261|1260|8
1646828180000|2022-03-09 12:16:20|1263|1261|1264|1261.5|1264|1261.5|1263|1261|6
1646828210000|2022-03-09 12:16:50||1262||1262.3||1262.3||1262|0
1646828220000|2022-03-09 12:17:00|1264.5|1262.5|1265.5|1263.5|1265.5|1263.5|1264.5|1262.5|17
1646828230000|2022-03-09 12:17:10|1265.8|1264.8|1266.8|1264.8|1267|1264.8|1265.5|1264.8|7
1646828240000|2022-03-09 12:17:20|1266|1264.5|1270.3|1268|1270.3|1268|1266|1264.5|43
1646828250000|2022-03-09 12:17:30|1270.8|1268.3|1274|1271.3|1274|1271.3|1270.8|1268.3|30
1646828260000|2022-03-09 12:17:40|1275|1272.3|1275|1272.5|1275|1272.5|1275|1272.3|7
1646828270000|2022-03-09 12:17:50|1274.5|1274|1274.8|1272.3|1276|1274|1274.5|1272.3|88
1646828280000|2022-03-09 12:18:00|1274.5|1271|1273.3|1271|1274.5|1271.3|1273|1270.8|14
1646828290000|2022-03-09 12:18:10|1273|1270.8|1270|1267|1273|1270.8|1270|1267|64
1646828300000|2022-03-09 12:18:20|1269.8|1267.8|1268.5|1266.3|1269.8|1267.8|1268.5|1266|28
1646828310000|2022-03-09 12:18:30|||||||||2
1646828320000|2022-03-09 12:18:40|1267|1266|1267|1265.3|1267|1266|1267|1265.3|4
1646828330000|2022-03-09 12:18:50|1266.3|1264.8|1265|1262.8|1266.3|1265.3|1265|1262.8|41
1646828340000|2022-03-09 12:19:00|1262|1262.3|1261.8|1259.8|1262.8|1262.3|1261.8|1259.5|26
1646828350000|2022-03-09 12:19:10|1262|1260|1262.8|1260.3|1262.8|1260.3|1262|1260|11
1646828370000|2022-03-09 12:19:30|1262.5|1260|1262|1259.8|1262.5|1260|1262|1259.5|6
1646828380000|2022-03-09 12:19:40|1261.8|1259.5|1260.5|1258.8|1261.8|1259.5|1260.5|1258.5|6
1646828390000|2022-03-09 12:19:50|1259.3|1257.3|1258|1256|1259.3|1257.3|1258|1256|13
1646828400000|2022-03-09 12:20:00|1257|1255.3|1257.8|1255.8|1257.8|1255.8|1257|1255.3|17
1646828410000|2022-03-09 12:20:10|1255.8|1255.5|1247.8|1245|1255.8|1255.5|1246.5|1244.3|29
1646828420000|2022-03-09 12:20:20|1247.5|1245.3|1248|1246|1248|1246|1247.3|1245.3|24
1646828430000|2022-03-09 12:20:30|1248.3|1246.8|1248.5|1246.8|1248.5|1246.8|1248.3|1246.8|1
1646828440000|2022-03-09 12:20:40|1248.3|1246|1248.3|1246|1248.3|1246|1248.3|1246|6
1646828450000|2022-03-09 12:20:50|1248||1248||1248.3||1248||0
1646828460000|2022-03-09 12:21:00|1247.8|1246.3|1247.5|1246|1248|1246.3|1247.5|1246|49
1646828470000|2022-03-09 12:21:10|1247.8||1248||1248||1247.8||1
1646828480000|2022-03-09 12:21:20|1246.8|1244.8|1246.8|1244.5|1246.8|1244.8|1246.5|1244.5|17
1646828490000|2022-03-09 12:21:30|||||||||1
1646828510000|2022-03-09 12:21:50|1247.3|1245|1247.5|1245.5|1247.5|1245.5|1247.3|1245|4
1646828520000|2022-03-09 12:22:00|1247.8|1245.8|1251.5|1249.3|1251.5|1249.3|1247.8|1245.8|58
1646828530000|2022-03-09 12:22:10|1252.3|1249.5|1252|1249.5|1252.3|1249.5|1252|1249.5|2
1646828540000|2022-03-09 12:22:20|1253.5|1251.3|1255.3|1253.5|1255.3|1253.5|1253.5|1251.3|41
1646828550000|2022-03-09 12:22:30|1255|1253|1253.3|1251.3|1255|1253|1253.3|1250|32
1646828560000|2022-03-09 12:22:40|1253.8|1251.8|1254.8|1253|1254.8|1253|1253.8|1251.8|6
1646828570000|2022-03-09 12:22:50|1255|1253.3|1253.8|1251.5|1255|1253.3|1253.8|1251.5|24
1646828580000|2022-03-09 12:23:00||1251.8||1251.8||1251.8||1251.8|0
1646828590000|2022-03-09 12:23:10|1253.5|1251.5|1253.5|1251.5|1253.5|1251.5|1253.5|1251.5|1
1646828600000|2022-03-09 12:23:20|1253.3|1251.3|1250.5|1248.3|1253.3|1251.5|1250.5|1248.3|51
1646828610000|2022-03-09 12:23:30|1250.3|1247.5|1248|1246|1250.3|1247.5|1247.5|1246|18
1646828620000|2022-03-09 12:23:40|1247.8|1245.5|1247|1244.8|1247.8|1245.8|1247|1244.8|12
1646828630000|2022-03-09 12:23:50|1246.8|1245|1245|1242.8|1246.8|1245|1245|1242.8|2
1646828640000|2022-03-09 12:24:00|1244.5|1242.5|1244.5|1242.5|1244.5|1242.5|1244.5|1242.5|3
1646828650000|2022-03-09 12:24:10|1244.8|1242.8|1244.8|1242.5|1244.8|1242.8|1244.8|1242|12
1646828670000|2022-03-09 12:24:30|1245.5|1243.5|1245.5|1243.5|1245.5|1243.5|1245|1243.5|25
1646828690000|2022-03-09 12:24:50|1245.3|1242.5|1243.8|1241.5|1245.3|1242.5|1243.8|1241.5|6
1646828700000|2022-03-09 12:25:00|1244|1241.3|1243.3|1241.3|1244|1241.3|1243.3|1241.3|7
1646828710000|2022-03-09 12:25:10|||||||||1
1646828720000|2022-03-09 12:25:20|1243.5|1241.8|1243.5|1242.3|1243.5|1242.3|1243.5|1241.8|8
1646828730000|2022-03-09 12:25:30||1241.8||1241.5||1241.8||1241.5|20
1646828740000|2022-03-09 12:25:40|1243.3|1242|1242.5|1240.3|1243.3|1242|1242.5|1240.3|17
1646828750000|2022-03-09 12:25:50|1242.8|1240.5|1242.8|1240.5|1242.8|1240.5|1242.8|1240.5|2
1646828760000|2022-03-09 12:26:00|1243|1240.8|1242.3|1241|1243|1241|1242.3|1240.8|25
1646828770000|2022-03-09 12:26:10|1243|1241.3|1243.8|1242|1243.8|1242|1243|1241.3|21
1646828780000|2022-03-09 12:26:20|1244.3|1242.5|1244|1242|1244.8|1242.5|1244|1242|23
1646828790000|2022-03-09 12:26:30|1244.3||1244.3||1244.3||1244.3||1
1646828800000|2022-03-09 12:26:40|1244||1244.3||1244.3||1243.8||1
1646828810000|2022-03-09 12:26:50|1243.3|1241.8|1241.8|1239.8|1243.3|1241.8|1241.8|1239.8|38
1646828820000|2022-03-09 12:27:00|1242.8|1240.8|1242.8|1241|1242.8|1241|1242.5|1240.8|15
1646828830000|2022-03-09 12:27:10|1244.8|1242.8|1246.8|1244.5|1246.8|1244.5|1244.8|1242.8|43
1646828840000|2022-03-09 12:27:20|1246|1243.8|1246|1244.5|1246|1244.5|1246|1243.8|9
1646828850000|2022-03-09 12:27:30|1247|1245|1247|1245|1247|1245|1246.8|1245|14
1646828860000|2022-03-09 12:27:40|1246.8|1244.8|1247|1245.5|1247|1245.5|1246.5|1244.5|4
1646828870000|2022-03-09 12:27:50|1246.8|1245|1246.8|1244.5|1246.8|1245|1246.8|1244.5|4
1646828880000|2022-03-09 12:28:00|1246.5|1244.8|1246.8|1244.3|1246.8|1244.8|1246.5|1244.3|6
1646828890000|2022-03-09 12:28:10|1247.5|1244|1247.8|1246.3|1248|1246.3|1247.5|1244|24
1646828900000|2022-03-09 12:28:20|1248|1246|1248|1246.3|1248|1246.3|1247.3|1245.8|35
1646828910000|2022-03-09 12:28:30|||||||||6
1646828920000|2022-03-09 12:28:40|1248.3|1246.8|1248.3|1246.8|1248.3|1246.8|1248.3|1246.3|34
1646828930000|2022-03-09 12:28:50|1248|1246.3|1248.5|1246.8|1248.8|1247|1248|1246.3|21
1646828940000|2022-03-09 12:29:00|1248.3|1246.3|1248.3|1246.3|1248.3|1246.3|1248.3|1246.3|2
1646828950000|2022-03-09 12:29:10|1248||1248.3||1248.5||1248||2
1646828960000|2022-03-09 12:29:20|1247.3|1245.3|1247.3|1245|1247.3|1245.3|1247.3|1245|15
1646828970000|2022-03-09 12:29:30||1244.8||1244.8||1244.8||1244.8|0
1646828980000|2022-03-09 12:29:40|1247.8|1245|1247.8|1245.8|1247.8|1245.8|1247.8|1245|3
1646828990000|2022-03-09 12:29:50|1247.3|1245.5|1247.3|1245.8|1247.3|1245.8|1247.3|1245.5|4
1646829000000|2022-03-09 12:30:00|1247|1245.5|1247|1244.8|1247|1245.5|1247|1244.8|8
1646829010000|2022-03-09 12:30:10|1246.8|1244.5|1247.8|1245.8|1247.8|1245.8|1246.5|1244.5|17
1646829020000|2022-03-09 12:30:20|1247.3|1245.5|1246.8|1245|1247.3|1245.5|1246.8|1245|7
1646829030000|2022-03-09 12:30:30|1247.5|1245.3|1246.5|1244.5|1247.5|1246|1246.5|1244.5|8
1646829040000|2022-03-09 12:30:40|1246.8|1244.3|1246.3|1244.8|1246.8|1245|1246.3|1244.3|1
1646829050000|2022-03-09 12:30:50|1245.5|1243.5|1245.3|1243|1245.8|1243.8|1244.8|1243|21
1646829060000|2022-03-09 12:31:00|1244.8|1242.8|1244.8|1242.8|1244.8|1242.8|1244.8|1242.8|0
1646829070000|2022-03-09 12:31:10|1244.3|1242|1244.3|1242|1244.3|1242|1244.3|1242|1
1646829080000|2022-03-09 12:31:20|1243.8|1241.5|1243.8|1241.5|1244|1241.5|1243.5|1241.3|19
1646829090000|2022-03-09 12:31:30|1244|1241.8|1243.8|1242|1244|1242|1243.8|1241.5|1
1646829100000|2022-03-09 12:31:40|1243.5|1241.5|1243.8|1242|1243.8|1242|1243.5|1241.5|8
1646829110000|2022-03-09 12:31:50|1243.5||1243.5||1243.5||1243.5||3
1646829120000|2022-03-09 12:32:00|1243.8|1242.3|1244.5|1242.5|1244.8|1242.5|1243.8|1242.3|3
1646829130000|2022-03-09 12:32:10|1244.8|1241.5|1243.5|1241.5|1244.8|1241.5|1243.5|1241.5|7
1646829140000|2022-03-09 12:32:20|1243.3|1241|1243|1240.8|1243.3|1241|1243|1240.8|14
1646829150000|2022-03-09 12:32:30|1242.5|1240.5|1242.5|1240.8|1242.5|1240.8|1242.3|1240.3|26
1646829160000|2022-03-09 12:32:40|1242.3|1241|1242.3|1240.8|1242.3|1241.3|1242.3|1240.8|74
1646829170000|2022-03-09 12:32:50|1242.5||1242.3||1242.5||1242.3||0
1646829180000|2022-03-09 12:33:00|1242.5|1241|1241.5|1240|1242.5|1241|1241.5|1239.8|24
1646829190000|2022-03-09 12:33:10||1239.8||1239.8||1239.8||1239.8|4
1646829200000|2022-03-09 12:33:20|1241.3||1241.3||1241.5||1241.3||2
1646829210000|2022-03-09 12:33:30|1241|1239.5|1240.8|1238.8|1241|1239.5|1240.8|1238.8|32
1646829220000|2022-03-09 12:33:40|1240.5|1239|1240|1238.3|1240.5|1239|1240|1238.3|2
1646829230000|2022-03-09 12:33:50|1240.3|1236.3|1238|1236.3|1240.3|1236.3|1237.8|1236|25
1646829240000|2022-03-09 12:34:00|1238.3|1236|1238.5|1237|1238.8|1237|1238|1236|19
1646829250000|2022-03-09 12:34:10|1238.8|1237.3|1238.3|1237|1239|1237.5|1237.8|1236|40
1646829260000|2022-03-09 12:34:20|1237.8|1236|1234.3|1232.5|1237.8|1236|1234|1232|31
1646829270000|2022-03-09 12:34:30|1234|1232.8|1233.5|1231.8|1234.3|1232.8|1233.5|1231.8|18
1646829280000|2022-03-09 12:34:40|1233.3|1231.3|1233.8|1231.8|1234.5|1233|1233.3|1231.3|30
1646829290000|2022-03-09 12:34:50|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|26
1646829300000|2022-03-09 12:35:00|1235.5|1233.8|1235.3|1232.8|1235.5|1233.8|1235|1232.5|8
1646829310000|2022-03-09 12:35:10|1235|1232.5|1235|1232.8|1235|1233.3|1234.5|1232.5|10
1646829320000|2022-03-09 12:35:20|||||||||1
1646829330000|2022-03-09 12:35:30|1235.3|1233|1236.8|1235|1236.8|1235|1235.3|1233|23
1646829340000|2022-03-09 12:35:40|1237.5|1236.8|1236.5|1234.8|1238.8|1236.8|1236.5|1234.8|18
1646829350000|2022-03-09 12:35:50|1236.8|1235|1236.3|1233.3|1237|1235.5|1236.3|1233.3|14
1646829360000|2022-03-09 12:36:00|1236.5|1233.8|1237|1235|1237|1235|1236.5|1233.8|7
1646829370000|2022-03-09 12:36:10|1236.8|1234.8|1236|1234.5|1237|1234.8|1236|1234.5|4
1646829380000|2022-03-09 12:36:20|1236.8|1235.3|1236.5|1235|1236.8|1235.3|1236.5|1234.8|13
1646829390000|2022-03-09 12:36:30|1236.8|1233.3|1235.8|1233.8|1236.8|1233.8|1235.8|1233.3|4
1646829400000|2022-03-09 12:36:40|1236.3|1234.8|1236.8|1234.8|1236.8|1234.8|1236.3|1234.8|6
1646829410000|2022-03-09 12:36:50|1236|1234.3|1235.8|1234|1236.3|1234.3|1235.8|1234|21
1646829420000|2022-03-09 12:37:00|||||||||8
1646829430000|2022-03-09 12:37:10|1235.5|1233.3|1231.8|1230.3|1235.5|1233.3|1231.8|1230.3|18
1646829440000|2022-03-09 12:37:20|1231.3|1230|1230.8|1228.8|1231.5|1230|1230.8|1228.8|25
1646829450000|2022-03-09 12:37:30|1230.5|1228.5|1229.8|1227.8|1230.8|1228.8|1229.3|1227.3|13
1646829460000|2022-03-09 12:37:40|1230.3|1228|1230.5|1228.8|1231.3|1228.8|1230.3|1228|5
1646829470000|2022-03-09 12:37:50|1230.8|1229|1230.5|1228.8|1230.8|1229|1230.3|1228.8|19
1646829480000|2022-03-09 12:38:00|1230.8|1229|1231.5|1228.8|1231.5|1230|1230.8|1228.8|9
1646829490000|2022-03-09 12:38:10|1230.5|1229|1230.3|1227.8|1230.5|1229|1230.3|1227.8|10
1646829500000|2022-03-09 12:38:20|1230|1228|1230|1228|1230.3|1228|1230|1227.8|1
1646829510000|2022-03-09 12:38:30|1229.8|1228.3|1230.5|1228.3|1230.5|1228.3|1229.8|1228.3|2
1646829520000|2022-03-09 12:38:40|1234.5||1232.8||1234.5||1232.5||1
1646829530000|2022-03-09 12:38:50|1233.3||1232.8||1233.3||1232.8||0
1646829540000|2022-03-09 12:39:00|1232.5|1228.8|1232|1229|1232.8|1229|1232|1228.8|4
1646829550000|2022-03-09 12:39:10|1232.3|1229.3|1233.8|1230.8|1235.8|1231|1232.3|1229.3|20
1646829560000|2022-03-09 12:39:20|1233.5|1231|1237|1233.8|1237|1233.8|1233.5|1231|14
1646829570000|2022-03-09 12:39:30|1236.8|1234|1235|1233.5|1237|1234|1235|1233.5|11
1646829580000|2022-03-09 12:39:40|1236.3|1233|1235.8|1233|1236.3|1233.3|1235.3|1233|1
1646829590000|2022-03-09 12:39:50|1236|1233.3|1235|1233|1236|1233.3|1234.3|1233|8
1646829600000|2022-03-09 12:40:00|1235.3||1235.8||1236||1235||2
1646829610000|2022-03-09 12:40:10|1235.5||1235.5||1235.5||1235.5||1
1646829620000|2022-03-09 12:40:20|1235.8|1233.8|1235.8|1233.8|1236|1233.8|1235.5|1233.8|2
1646829630000|2022-03-09 12:40:30|1236.3|1234.8|1237.5|1234.8|1237.5|1234.8|1236.3|1234.8|12
1646829640000|2022-03-09 12:40:40|1237.3|1235|1237.5|1235.5|1237.5|1235.5|1237|1235|17
1646829650000|2022-03-09 12:40:50|1238.3|1235.8|1237.8|1236|1238.3|1236|1237.8|1235.8|8
1646829660000|2022-03-09 12:41:00|1238.3||1237.8||1238.3||1237.8||17
1646829670000|2022-03-09 12:41:10|1237.5||1237.5||1237.5||1237.5||1
1646829680000|2022-03-09 12:41:20|1237.8|1236.3|1238.3|1236|1238.3|1236.3|1237.8|1236|10
1646829700000|2022-03-09 12:41:40|1238|1236.3|1236|1234|1238|1236.3|1236|1234|8
1646829710000|2022-03-09 12:41:50|1236.3|1234.3|1235.8|1234.3|1236.3|1234.3|1235.8|1234.3|5
1646829720000|2022-03-09 12:42:00|1235.5|1233.8|1235|1232|1235.5|1233.8|1235|1231.5|27
1646829740000|2022-03-09 12:42:20|1234.8|1232.3|1234.3|1232|1234.8|1232.3|1234|1232|7
1646829750000|2022-03-09 12:42:30|1234|1231.5|1232.3|1230|1234.3|1231.5|1232.3|1230|3
1646829760000|2022-03-09 12:42:40|1231.8|1229.8|1231.3|1228.8|1231.8|1229.8|1231.3|1228.5|4
1646829770000|2022-03-09 12:42:50|1231|1229|1231|1229|1231|1229|1231|1228.8|0
1646829780000|2022-03-09 12:43:00|1230.5|1228.5|1229.5|1227.3|1230.5|1228.5|1228.5|1226.3|29
1646829790000|2022-03-09 12:43:10|1229.3|1227.8|1234.3|1232.5|1234.5|1233|1229.3|1227.8|23
1646829800000|2022-03-09 12:43:20|1234.5|1233|1233.5|1231.5|1234.5|1233|1233.5|1231.5|23
1646829810000|2022-03-09 12:43:30|1233.3||1233.3||1233.3||1233.3||0
1646829820000|2022-03-09 12:43:40|1233.5||1233.5||1233.5||1233.5||1
1646829830000|2022-03-09 12:43:50|1232.3|1230|1231|1229.5|1232.3|1230.3|1231|1229.5|12
1646829840000|2022-03-09 12:44:00|1230.5|1228.8|1229|1227.3|1230.5|1228.8|1229|1227.3|5
1646829850000|2022-03-09 12:44:10|1228.8|1227|1228.8|1226.5|1229|1227.8|1228.8|1226.5|3
1646829860000|2022-03-09 12:44:20|1229|1226.8|1229.3|1226.8|1229.3|1226.8|1229|1226.8|3
1646829870000|2022-03-09 12:44:30|1229.8|1227.5|1231.8|1229.3|1231.8|1229.3|1229.5|1227.5|9
1646829880000|2022-03-09 12:44:40|1232|1229.8|1232.5|1230.5|1232.5|1230.8|1231.8|1229.8|15
1646829890000|2022-03-09 12:44:50|1232|1230.3|1231.8|1229.5|1232.5|1230.3|1231.5|1229.5|11
1646829900000|2022-03-09 12:45:00|1232.5|1229.8|1232.5|1230.5|1232.5|1230.5|1232.5|1229.8|0
1646829910000|2022-03-09 12:45:10|1231.8|1229.8|1231.5|1229.8|1231.8|1229.8|1231.5|1229.5|0
1646829920000|2022-03-09 12:45:20|1232.5|1230|1232.3|1230|1232.5|1231|1232.3|1230|5
1646829930000|2022-03-09 12:45:30|1232.5|1230.8|1229.5|1228|1232.5|1230.8|1229.5|1227.8|58
1646829940000|2022-03-09 12:45:40|1229.8|1227.8|1230|1228|1230|1228.5|1229.8|1227.8|4
1646829950000|2022-03-09 12:45:50|1229.8|1228.3|1229.8|1228|1229.8|1228.5|1229.8|1228|2
1646829960000|2022-03-09 12:46:00|1230|1228.3|1230|1228.5|1230.5|1228.5|1230|1228.3|3
1646829970000|2022-03-09 12:46:10|1230.3|1228.8|1231.5|1229.3|1231.5|1229.3|1230.3|1228.8|44
1646829980000|2022-03-09 12:46:20|1231.8|1229.5|1234|1232.5|1234|1232.8|1231.8|1229.5|68
1646829990000|2022-03-09 12:46:30|1233.8|1232.3|1234.3|1232.3|1234.3|1232.3|1233.8|1232.3|7
1646830000000|2022-03-09 12:46:40|1234|1232|1233.3|1231.5|1234|1232.3|1233.3|1231.5|2
1646830010000|2022-03-09 12:46:50|1234|1231.8|1234.3|1232.3|1234.3|1232.3|1234|1231.8|4
1646830020000|2022-03-09 12:47:00||1232.5||1232||1232.8||1232|5
1646830030000|2022-03-09 12:47:10|1235.3|1232.5|1235.8|1234.3|1235.8|1234.3|1235.3|1232.5|16
1646830040000|2022-03-09 12:47:20|1235.5|1234|1235|1233.3|1235.5|1234.3|1235|1233.3|11
1646830050000|2022-03-09 12:47:30|1234.3|1232.5|1233|1231.3|1234.8|1232.5|1233|1231|10
1646830060000|2022-03-09 12:47:40|1233.8|1231|1233.8|1231.3|1233.8|1231.3|1233.8|1231|0
1646830070000|2022-03-09 12:47:50|1232.8|1230.8|1233|1231|1233.8|1231|1232.8|1230.8|17
1646830080000|2022-03-09 12:48:00|1233.3|1230.8|1233.3|1231.5|1233.3|1231.5|1233.3|1230.8|4
1646830090000|2022-03-09 12:48:10|1233.8|1231.8|1234|1231.8|1234|1231.8|1233.8|1231.8|2
1646830100000|2022-03-09 12:48:20|1234.5|1232.3|1235.5|1233.8|1235.8|1233.8|1234.5|1232.3|7
1646830110000|2022-03-09 12:48:30|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|1235.3|1234.3|20
1646830120000|2022-03-09 12:48:40|1235.5|1234.5|1236|1234.3|1236|1234.5|1235.5|1233.8|29
1646830130000|2022-03-09 12:48:50|1235.5|1233.8|1233.5|1231.5|1235.5|1234|1233.5|1231.5|48
1646830140000|2022-03-09 12:49:00|1233.8|1231.8|1235.3|1232.8|1235.3|1232.8|1233.8|1231.5|8
1646830150000|2022-03-09 12:49:10|1234.8|1233.5|1236|1234.3|1236|1234.3|1234.8|1233.5|13
1646830160000|2022-03-09 12:49:20||1234.8||1234.8||1234.8||1234.8|11
1646830170000|2022-03-09 12:49:30|1234.3|1231|1234.3|1231.3|1234.3|1231.5|1234.3|1231|7
1646830180000|2022-03-09 12:49:40|1234|1230.8|1233|1231|1234|1231|1233|1230.8|1
1646830190000|2022-03-09 12:49:50|1234|1231.3|1236.5|1234.5|1236.5|1234.5|1234|1231.3|11
1646830200000|2022-03-09 12:50:00|1236.8|1234.8|1237.3|1235.8|1237.5|1235.8|1236.8|1234.8|2
1646830210000|2022-03-09 12:50:10|1237.5|1234.5|1237|1234.3|1237.5|1234.5|1237|1233.8|4
1646830220000|2022-03-09 12:50:20|1237.5|1234.5|1237.5|1234.5|1237.5|1234.8|1237.3|1234.5|15
1646830230000|2022-03-09 12:50:30|1237.3|1234.8|1237.3|1234.8|1237.5|1234.8|1237|1234.5|1
1646830240000|2022-03-09 12:50:40|1237.5||1236.8||1237.5||1236.5||2
1646830250000|2022-03-09 12:50:50|1236.5|1235|1237.3|1235.5|1237.8|1235.8|1236.5|1234.8|17
1646830260000|2022-03-09 12:51:00|1237.5|1236.3|1238.3|1236.3|1238.5|1236.5|1237.5|1236|5
1646830270000|2022-03-09 12:51:10||1236.5||1236.3||1236.5||1235.5|3
1646830280000|2022-03-09 12:51:20||1236||1236.3||1236.3||1235.8|0
1646830290000|2022-03-09 12:51:30||1235.8||1235.8||1236.3||1235.8|2
1646830310000|2022-03-09 12:51:50|1238||1238||1238||1238||1
1646830320000|2022-03-09 12:52:00|1237.8|1235|1236|1233.8|1237.8|1235.3|1236|1233.8|4
1646830330000|2022-03-09 12:52:10|1235.3|1232.8|1235.5|1232.8|1235.5|1232.8|1235.3|1232.8|7
1646830360000|2022-03-09 12:52:40|||||||||1
1646830370000|2022-03-09 12:52:50|||||||||1
1646830380000|2022-03-09 12:53:00||1233||1233||1233||1232.8|0
1646830390000|2022-03-09 12:53:10||1233.3||1233.5||1233.5||1233.3|0
1646830400000|2022-03-09 12:53:20|1236.5|1233.3|1237|1234.3|1237.3|1234.8|1236.5|1233.3|4
1646830410000|2022-03-09 12:53:30|1236.8|1234.5|1237.5|1235.5|1237.5|1235.5|1236.8|1234|6
1646830420000|2022-03-09 12:53:40|1237.8|1236|1237.8|1235.5|1238.3|1236.5|1237.8|1235.5|12
1646830430000|2022-03-09 12:53:50|1238.3|1236|1238.3|1236.3|1238.3|1236.3|1238|1235.5|2
1646830440000|2022-03-09 12:54:00|1238.5|1235.5|1239|1236.3|1239|1236.3|1238.5|1235.5|0
1646830450000|2022-03-09 12:54:10|1238.8||1238.8||1239||1238.8||1
1646830460000|2022-03-09 12:54:20|1239|1237.3|1236.5|1234.5|1239|1237.3|1236.5|1234.5|9
1646830470000|2022-03-09 12:54:30|1237.5|1234.3|1237|1234.8|1237.5|1234.8|1237|1234.3|11
1646830480000|2022-03-09 12:54:40|1237.3|1235|1237.8|1235.8|1237.8|1235.8|1237.3|1234.8|3
1646830490000|2022-03-09 12:54:50|1238.3|1235.5|1238|1236|1238.3|1236|1238|1235.5|0
1646830510000|2022-03-09 12:55:10|||||||||3
1646830520000|2022-03-09 12:55:20|1237|1235|1236.8|1235.3|1237.8|1235.3|1236.8|1234.5|13
1646830530000|2022-03-09 12:55:30|1234.3|1231.8|1233.5|1231.5|1234.3|1231.8|1233.5|1230.8|85
1646830540000|2022-03-09 12:55:40|1233.3|1231.3|1231.8|1229.8|1233.3|1231.3|1231.8|1229.8|42
1646830550000|2022-03-09 12:55:50|1230|1227.3|1229.5|1227|1230|1228|1229.5|1227|79
1646830560000|2022-03-09 12:56:00|1229.3|1227.3|1228.5|1226.3|1229.3|1227.3|1228.5|1226.3|14
1646830570000|2022-03-09 12:56:10|1228.8|1226.5|1228.5|1226.5|1228.8|1226.5|1228.5|1226.5|2
1646830580000|2022-03-09 12:56:20|1228.8|1226.8|1228.8|1226.8|1228.8|1226.8|1228.5|1226.8|7
1646830590000|2022-03-09 12:56:30|1228.5||1228.5||1228.5||1228.5||85
1646830600000|2022-03-09 12:56:40|1228.3|1225.8|1227.8|1225.3|1228.5|1225.8|1227.8|1225.3|21
1646830610000|2022-03-09 12:56:50|1227|1224.5|1223.8|1220.3|1227|1224.5|1220.5|1219.3|155
1646830620000|2022-03-09 12:57:00|1223.5|1219.5|1224.8|1222.5|1226.5|1222.8|1222|1219.5|83
1646830630000|2022-03-09 12:57:10|1224.5|1222|1224.3|1221.5|1224.8|1222|1223.8|1221|11
1646830640000|2022-03-09 12:57:20|1225.5|1223.3|1226.3|1223.8|1226.5|1223.8|1225|1223.3|15
1646830650000|2022-03-09 12:57:30||1223.5||1224.5||1224.5||1223.3|1
1646830660000|2022-03-09 12:57:40|1226.5|1227.3|1236|1233|1238.3|1233|1226.3|1227.3|259
1646830670000|2022-03-09 12:57:50|1235.8|1233.3|1236.3|1234|1236.8|1234|1235.3|1233.3|33
1646830680000|2022-03-09 12:58:00||1234.5||1234.5||1234.5||1234.5|14
1646830690000|2022-03-09 12:58:10|1236|1232.5|1234.8|1231.8|1236|1233.3|1234.8|1231.3|39
1646830700000|2022-03-09 12:58:20|1234.5||1234||1234.8||1234||1
1646830710000|2022-03-09 12:58:30|1231.5|1228.3|1229.5|1226.8|1231.5|1228.3|1229.5|1226.5|46
1646830720000|2022-03-09 12:58:40|1229.3|1226|1229.3|1226.8|1231|1228.5|1228.3|1226|58
1646830730000|2022-03-09 12:58:50|1229.5|1227|1230.8|1228.5|1230.8|1228.5|1228.5|1226.8|6
1646830740000|2022-03-09 12:59:00|1230.5|1228|1232.5|1229.3|1232.5|1229.3|1230.5|1228|3
1646830750000|2022-03-09 12:59:10|1232.8|1229.5|1232.5|1229.5|1232.8|1229.5|1232.5|1229.5|1
1646830760000|2022-03-09 12:59:20|1232.3|1229.3|1230|1228|1232.3|1229.3|1230|1228|5
1646830770000|2022-03-09 12:59:30|1231.5|1228.5|1231.5|1229|1231.8|1229|1231|1228.5|7
1646830780000|2022-03-09 12:59:40|1232|1229.3|1232|1229.5|1232|1229.5|1232|1229.3|2
1646830790000|2022-03-09 12:59:50|1231.8|1229.8|1231.5|1229.3|1232.8|1230|1231.3|1228.5|13
1646830800000|2022-03-09 13:00:00|1231.3|1229|1231.3|1229|1231.3|1229|1231.3|1229|3
1646830810000|2022-03-09 13:00:10|1232.8|1229.5|1232.8|1230|1232.8|1230|1232.8|1229.5|1
1646830820000|2022-03-09 13:00:20|1232.5||1232.5||1232.5||1232.5||0
1646830830000|2022-03-09 13:00:30|1233.8|1230.5|1233.8|1231.5|1233.8|1231.5|1233.8|1230.5|23
1646830840000|2022-03-09 13:00:40|1234.3|1231.8|1234|1232.5|1234.3|1232.5|1234|1231.8|9
1646830850000|2022-03-09 13:00:50|1233.8|1232|1234.5|1232.3|1234.5|1232.3|1233.8|1232|16
1646830860000|2022-03-09 13:01:00|1234.3|1232|1232.8|1230.8|1234.3|1232|1232.8|1230.8|7
1646830870000|2022-03-09 13:01:10|1232.5|1229.8|1231|1229|1232.5|1229.8|1231|1229|14
1646830880000|2022-03-09 13:01:20|1230.8|1229.3|1229.5|1227.5|1230.8|1229.5|1229.5|1227.3|23
1646830890000|2022-03-09 13:01:30||1228||1228||1228||1228|0
1646830900000|2022-03-09 13:01:40|1229.8|1227.5|1228.8|1226.8|1229.8|1227.5|1228.8|1226.8|15
1646830910000|2022-03-09 13:01:50|1228.5|1226.5|1227.3|1224.8|1228.5|1226.8|1227.3|1224.8|25
1646830920000|2022-03-09 13:02:00|1227|1225|1223.5|1222.3|1227|1225.3|1223.5|1222|55
1646830930000|2022-03-09 13:02:10|1223|1221.3|1223.8|1222|1225|1222.3|1222|1220.3|128
1646830940000|2022-03-09 13:02:20|||||||||3
1646830950000|2022-03-09 13:02:30|1224.5|1222.3|1227|1224.3|1227|1224.3|1224.3|1222.3|25
1646830960000|2022-03-09 13:02:40|1226.8|1224.5|1226.5|1224.5|1227|1225|1226.5|1224.5|2
1646830970000|2022-03-09 13:02:50||1224.3||1224.3||1224.3||1224.3|5
1646830980000|2022-03-09 13:03:00|1226.3|1224|1225|1222.8|1226.3|1224|1225|1222.8|9
1646830990000|2022-03-09 13:03:10|1224.8|1222.3|1222.8|1220.5|1224.8|1222.5|1222.8|1220.5|14
1646831000000|2022-03-09 13:03:20|1222.5|1220|1220.3|1218.5|1222.5|1220|1220.3|1218.3|14
1646831010000|2022-03-09 13:03:30|1220.8|1218.8|1222.8|1221|1222.8|1221.3|1220.8|1218.8|18
1646831020000|2022-03-09 13:03:40|1223.3|1220.8|1222.8|1220.8|1223.3|1221|1222.8|1220.8|5
1646831030000|2022-03-09 13:03:50|1222.5||1223||1223||1222.5||2
1646831040000|2022-03-09 13:04:00|1222.5|1220.3|1221.8|1219|1222.5|1220.3|1221.8|1218.8|10
1646831050000|2022-03-09 13:04:10|1221.5|1219.5|1221.3|1219.5|1221.5|1219.5|1221.3|1219|1
1646831060000|2022-03-09 13:04:20||1218.8||1219||1219||1218.8|0
1646831070000|2022-03-09 13:04:30|1222|1219.5|1223.8|1221.5|1224.3|1222|1222|1219.5|16
1646831080000|2022-03-09 13:04:40|1224.8|1222.5|1225.3|1223|1225.3|1223|1224.5|1222.5|4
1646831090000|2022-03-09 13:04:50|1225.5|1223.3|1225.3|1223.5|1225.8|1223.5|1225.3|1223.3|4
1646831100000|2022-03-09 13:05:00|1225|1223|1225|1223.3|1225|1223.3|1224.5|1223|11
1646831110000|2022-03-09 13:05:10|1225.3|1223|1226.8|1225.5|1227.3|1225.5|1225.3|1223|20
1646831120000|2022-03-09 13:05:20|1227|1225.3|1233.3|1230.3|1233.3|1230.5|1226.5|1225.3|22
1646831130000|2022-03-09 13:05:30|1234.5|1231|1236|1233.3|1236|1233.3|1233.8|1231|178
1646831140000|2022-03-09 13:05:40|1236.5|1234|1236.5|1234|1236.5|1234.3|1236.3|1234|54
1646831150000|2022-03-09 13:05:50|1236|1233|1236.5|1234.8|1236.5|1234.8|1236|1233|14
1646831160000|2022-03-09 13:06:00|1236.3|1234.5|1236.3|1234.3|1236.5|1234.5|1236.3|1234|6
1646831170000|2022-03-09 13:06:10|1236.5|1234.5|1236.3|1234|1236.5|1234.5|1236.3|1233.8|6
1646831180000|2022-03-09 13:06:20|1236.5|1233.5|1236|1233.8|1236.5|1233.8|1236|1233.5|4
1646831190000|2022-03-09 13:06:30||1232.8||1234.3||1234.3||1232.8|3
1646831200000|2022-03-09 13:06:40|1236.5|1234.5|1236.3|1234.5|1236.5|1234.5|1236.3|1234.5|8
1646831210000|2022-03-09 13:06:50|1236.5|1235|1237.3|1235.8|1237.3|1235.8|1236.3|1235|70
1646831220000|2022-03-09 13:07:00|1237|1236|1237|1235.3|1237|1236|1236.5|1235|38
1646831230000|2022-03-09 13:07:10|1236.8|1235|1236.5|1234.8|1237.3|1235.8|1236.5|1234.8|18
1646831240000|2022-03-09 13:07:20|1236.3|1235|1235.3|1233.8|1236.3|1235|1235.3|1233.8|44
1646831250000|2022-03-09 13:07:30|1235|1233.3|1234.3|1232.3|1235|1233.5|1234.3|1232|47
1646831260000|2022-03-09 13:07:40|1234.5|1232|1234.8|1232.8|1234.8|1232.8|1234.3|1232|3
1646831270000|2022-03-09 13:07:50|1234.5|1233|1234.8|1233|1235|1233|1234.5|1232.3|6
1646831280000|2022-03-09 13:08:00|1235|1233.3|1233.5|1231.3|1235|1233.3|1233.5|1231.3|32
1646831290000|2022-03-09 13:08:10|1233.3|1231.5|1234.3|1232.3|1234.5|1232.8|1233.3|1231.5|22
1646831300000|2022-03-09 13:08:20|1234.5|1232.5|1234.3|1232.3|1234.5|1232.8|1234|1232.3|5
1646831310000|2022-03-09 13:08:30|1234.5|1232.5|1235.8|1234|1236.3|1234.3|1234.5|1232.5|10
1646831320000|2022-03-09 13:08:40|1235.5|1234.3|1236.8|1235|1236.8|1235|1235.5|1234.3|5
1646831330000|2022-03-09 13:08:50|1236.3|1234.8|1235.3|1233.3|1236.3|1234.8|1235.3|1233|10
1646831340000|2022-03-09 13:09:00|1235.8|1233.5|1237|1235.3|1237|1235.3|1235.8|1233.3|6
1646831350000|2022-03-09 13:09:10|1236.8|1235|1237.5|1235|1239|1235.8|1236.8|1235|9
1646831360000|2022-03-09 13:09:20|1238|1234.8|1238|1235.5|1238|1235.5|1238|1234.5|4
1646831370000|2022-03-09 13:09:30|1237.8|1235|1237.3|1235|1237.8|1235|1237.3|1235|0
1646831380000|2022-03-09 13:09:40|1237.5|1235.5|1237.5|1236|1238|1236|1237.5|1235.5|110
1646831390000|2022-03-09 13:09:50|1237.8|1236.3|1237.8|1235.5|1238.5|1236.5|1237.5|1235.5|23
1646831400000|2022-03-09 13:10:00|1237.5|1235.3|1235.5|1234|1237.5|1235.3|1235.3|1233.8|6
1646831410000|2022-03-09 13:10:10|1235|1233.5|1235.5|1233.5|1235.5|1233.8|1235|1233.5|18
1646831420000|2022-03-09 13:10:20|1235.3|1233.3|1234.8|1233|1235.3|1233.3|1234.5|1232.8|46
1646831430000|2022-03-09 13:10:30|1235.3|1233.8|1235.3|1233.5|1235.5|1234|1235|1233.3|18
1646831440000|2022-03-09 13:10:40|1235|1233|1234.5|1233|1235|1233|1234.5|1233|6
1646831450000|2022-03-09 13:10:50||1232.5||1232.8||1232.8||1232.5|5
1646831460000|2022-03-09 13:11:00|1234.8|1233|1234.8|1232.8|1235.5|1233.5|1234.8|1232.8|7
1646831470000|2022-03-09 13:11:10|1233.8|1232.5|1233.8|1232|1234.5|1232.5|1233.8|1232|45
1646831480000|2022-03-09 13:11:20|1233|1231|1233.5|1231.8|1233.5|1231.8|1232.5|1231|28
1646831490000|2022-03-09 13:11:30|1233.8|1231.5|1234.5|1232.5|1234.5|1232.5|1233.8|1231.5|6
1646831500000|2022-03-09 13:11:40|1234.8|1232.8|1235|1232.8|1235|1232.8|1234.8|1232.8|5
1646831510000|2022-03-09 13:11:50|1235.5|1233.3|1235.8|1233.5|1235.8|1233.5|1235.5|1233.3|1
1646831520000|2022-03-09 13:12:00|1235.5|1234|1235.8|1234|1235.8|1234|1235|1233.3|19
1646831530000|2022-03-09 13:12:10|1235|1233.8|1238.5|1236.5|1239|1236.5|1235|1233.5|38
1646831540000|2022-03-09 13:12:20|1238.3|1236.8|1238|1236|1238.3|1236.8|1238|1236|4
1646831550000|2022-03-09 13:12:30|1236.3|1235|1236|1234.5|1236.3|1235|1236|1234.3|22
1646831560000|2022-03-09 13:12:40|1235.5|1234|1235.3|1233.3|1235.5|1234|1235.3|1233|10
1646831570000|2022-03-09 13:12:50|1234.8|1233.5|1234.5|1232.3|1234.8|1233.5|1233.8|1232|9
1646831580000|2022-03-09 13:13:00|1233.3|1231.5|1233.3|1230.8|1233.3|1231.5|1233.3|1230.5|3
1646831590000|2022-03-09 13:13:10|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|4
1646831600000|2022-03-09 13:13:20|1231.5|1230.8|1231.3|1229.5|1231.5|1230.8|1231.3|1229.5|15
1646831610000|2022-03-09 13:13:30|1231||1231.3||1231.3||1231||11
1646831640000|2022-03-09 13:14:00|1231||1231||1231||1231||9
1646831650000|2022-03-09 13:14:10|1230.8||1231||1231||1230.8||20
1646831660000|2022-03-09 13:14:20|1231.3|1229.8|1231.3|1229.8|1231.3|1229.8|1231|1229.8|31
1646831670000|2022-03-09 13:14:30|1230.8|1229.5|1231|1228.5|1231|1229.5|1230.8|1228.5|20
1646831680000|2022-03-09 13:14:40||1228.3||1228.3||1228.3||1228.3|3
1646831700000|2022-03-09 13:15:00|1230.8|1228.5|1227.5|1225.5|1230.8|1228.5|1227.5|1225.5|17
1646831710000|2022-03-09 13:15:10|1227.3|1225.3|1226.3|1224.5|1227.3|1225.3|1226.3|1224.3|5
1646831720000|2022-03-09 13:15:20|1226.5|1224|1225.5|1223.5|1226.5|1224.3|1225|1223.3|22
1646831730000|2022-03-09 13:15:30|1225.8||1225.8||1226||1225.8||4
1646831740000|2022-03-09 13:15:40|1225.3||1225.3||1225.3||1225.3||2
1646831750000|2022-03-09 13:15:50|1225|1222.8|1224.8|1223|1225|1223|1224.8|1222.8|2
1646831760000|2022-03-09 13:16:00|1226|1224|1225.3|1223.3|1226|1224|1225.3|1223.3|20
1646831770000|2022-03-09 13:16:10||1223.5||1223.3||1223.5||1223.3|4
1646831780000|2022-03-09 13:16:20||1223.5||1223.5||1223.5||1223.5|0
1646831790000|2022-03-09 13:16:30|1225.5|1224|1225|1223.3|1226|1224|1225|1223.3|26
1646831800000|2022-03-09 13:16:40|1225.5|1223.5|1225.8|1224|1225.8|1224|1225.5|1223.5|2
1646831810000|2022-03-09 13:16:50|1226.5|1224.8|1225.3|1223.8|1226.5|1224.8|1225.3|1223.8|43
1646831820000|2022-03-09 13:17:00|1225.5|1224|1225|1223.3|1225.5|1224|1225|1223.3|18
1646831830000|2022-03-09 13:17:10|1225.5|1223.5|1225.5|1223.5|1225.5|1223.5|1225.5|1223.5|4
1646831840000|2022-03-09 13:17:20|1225||1225.5||1225.5||1225||3
1646831850000|2022-03-09 13:17:30|1225.8|1223.8|1225.3|1224|1225.8|1224|1225.3|1223.8|16
1646831860000|2022-03-09 13:17:40|1224.5|1223.8|1224.5|1223|1224.5|1224|1224.5|1222.8|48
1646831870000|2022-03-09 13:17:50||1222.8||1223.3||1223.3||1222.8|49
1646831880000|2022-03-09 13:18:00|1224.3|1223|1224.5|1223|1224.5|1223.3|1224.3|1222.5|63
1646831890000|2022-03-09 13:18:10|1225.3|1223.3|1228|1226.5|1228|1226.5|1225.3|1223.3|40
1646831900000|2022-03-09 13:18:20|1228.5||1228.8||1228.8||1228.5||0
1646831910000|2022-03-09 13:18:30|1229.3|1227.8|1229.8|1227.8|1229.8|1227.8|1229.3|1227.8|5
1646831920000|2022-03-09 13:18:40|1229.5||1229.8||1230||1229.5||1
1646831930000|2022-03-09 13:18:50|1229.5|1227|1228.8|1226.8|1229.5|1227|1228.8|1226.5|11
1646831940000|2022-03-09 13:19:00|1229.3|1226.5|1231|1229|1231|1229.3|1229.3|1226.5|15
1646831950000|2022-03-09 13:19:10|1232.5|1229.3|1232|1230|1232.5|1230.3|1232|1229.3|15
1646831960000|2022-03-09 13:19:20|1232.5|1230.3|1233.5|1231.5|1233.5|1231.5|1232|1230.3|14
1646831970000|2022-03-09 13:19:30|1233.3|1231.3|1233.5|1231.8|1233.5|1231.8|1231|1229.3|50
1646831980000|2022-03-09 13:19:40|1233.3|1231.5|1230.8|1229.3|1233.3|1231.5|1230.5|1229|9
1646831990000|2022-03-09 13:19:50|1231|1229|1234|1232.5|1234|1232.5|1231|1229|28
1646832000000|2022-03-09 13:20:00|1233.8|1232.8|1233.8|1232|1233.8|1232.8|1233.8|1232|32
1646832010000|2022-03-09 13:20:10|1233.5|1231.5|1228|1226|1233.5|1231.5|1228|1226|9
1646832020000|2022-03-09 13:20:20|1227.8|1226.3|1227.8|1226|1227.8|1226.3|1227.8|1226|2
1646832030000|2022-03-09 13:20:30|1227.5|1225.5|1227.8|1225.8|1227.8|1226|1227.5|1225.3|5
1646832040000|2022-03-09 13:20:40|1228.3|1226.3|1228.3|1226.3|1228.5|1226.3|1228.3|1226.3|3
1646832050000|2022-03-09 13:20:50|1227.8|1225.8|1227.3|1225.5|1227.8|1225.8|1227.3|1225.5|1
1646832060000|2022-03-09 13:21:00|1226.8|1225.3|1226.3|1224.8|1226.8|1225.3|1226.3|1224.5|1
1646832070000|2022-03-09 13:21:10|1227.3|1225.3|1227.5|1225.3|1227.5|1225.5|1227.3|1225.3|4
1646832080000|2022-03-09 13:21:20|1228|1225.5|1229.5|1227.5|1230|1228|1228|1225.5|13
1646832090000|2022-03-09 13:21:30|1229.3|1227.3|1228.8|1227|1229.3|1227.3|1228.8|1226.5|4
1646832100000|2022-03-09 13:21:40|1229.3|1227.3|1226.3|1224.5|1229.8|1228|1226|1224.3|55
1646832110000|2022-03-09 13:21:50||1224.8||1224.8||1224.8||1224.5|3
1646832120000|2022-03-09 13:22:00|1227|1225.5|1226.8|1224.5|1228|1226|1224.5|1222.5|128
1646832130000|2022-03-09 13:22:10|1227|1224.8|1228|1225.8|1228|1225.8|1227|1224.8|0
1646832140000|2022-03-09 13:22:20|1228.5|1226|1228.5|1226.8|1228.8|1226.8|1228.3|1226|2
1646832150000|2022-03-09 13:22:30|1229.5|1227.5|1233.5|1231.3|1233.5|1231.3|1229.5|1227.5|14
1646832160000|2022-03-09 13:22:40|1233.3|1231.5|1234|1232.5|1234|1232.5|1233.3|1231.5|37
1646832170000|2022-03-09 13:22:50||1232.3||1232.3||1232.5||1232|19
1646832180000|2022-03-09 13:23:00|1233.8|1232|1233.8|1232|1234|1232|1233.8|1232|5
1646832190000|2022-03-09 13:23:10||1231.5||1231.5||1231.5||1231.5|3
1646832200000|2022-03-09 13:23:20|||||||||2
1646832210000|2022-03-09 13:23:30|1233.5|1231|1229.3|1227|1233.5|1231|1229.3|1227|13
1646832220000|2022-03-09 13:23:40|1228.8|1226.3|1227.8|1225.5|1228.8|1226.3|1227.8|1225.5|12
1646832240000|2022-03-09 13:24:00|1227.5|1225.3|1227.3|1225.3|1227.5|1225.3|1227.3|1225.3|5
1646832250000|2022-03-09 13:24:10|1227|1225|1227|1224.8|1227|1225.3|1227|1224.5|14
1646832260000|2022-03-09 13:24:20|1226.8|1224.5|1226|1223.8|1226.8|1224.5|1226|1223.8|0
1646832270000|2022-03-09 13:24:30|1225.8|1223.5|1222.8|1220.8|1225.8|1223.5|1222.3|1220.5|47
1646832280000|2022-03-09 13:24:40|1222.5|1220.5|1222|1220.5|1222.5|1220.5|1222|1220.3|25
1646832290000|2022-03-09 13:24:50|1221.8|1220.3|1222.3|1220.5|1222.3|1220.5|1221.8|1220.3|7
1646832300000|2022-03-09 13:25:00|1222.5|1221|1223|1221.3|1223|1221.3|1222|1220.5|69
1646832310000|2022-03-09 13:25:10|1222.8|1221|1222.3|1220.5|1222.8|1221|1222.3|1220.5|3
1646832320000|2022-03-09 13:25:20|1222|1220.8|1221|1219.5|1222|1220.8|1220.8|1219.5|31
1646832330000|2022-03-09 13:25:30|1221.8|1220|1222.3|1220.5|1222.3|1220.5|1221.3|1219.5|39
1646832340000|2022-03-09 13:25:40|1222.5|1220.8|1222.8|1221|1223.5|1221.5|1222.5|1220.8|40
1646832350000|2022-03-09 13:25:50|1223||1223||1223||1223||0
1646832360000|2022-03-09 13:26:00|1222.8|1220.8|1222.8|1220.8|1222.8|1220.8|1222.8|1220.8|1
1646832380000|2022-03-09 13:26:20|1222.5|1220.5|1222.3|1220|1222.5|1220.8|1222.3|1220|18
1646832390000|2022-03-09 13:26:30|1221.8|1220.3|1221.8|1219.8|1221.8|1220.3|1221.8|1219.8|10
1646832400000|2022-03-09 13:26:40|1221.3|1219.5|1221|1219.3|1221.3|1219.5|1221|1219.3|29
1646832410000|2022-03-09 13:26:50|1220.8|1218.5|1218.8|1217|1220.8|1218.5|1218.8|1216.8|12
1646832420000|2022-03-09 13:27:00|1219|1217.3|1220.5|1218.5|1220.5|1218.5|1219|1217.3|18
1646832430000|2022-03-09 13:27:10|1220.3||1220.5||1220.5||1220.3||6
1646832440000|2022-03-09 13:27:20|1220.8|1218.8|1222.5|1220.8|1223|1220.8|1220.8|1218.8|28
1646832450000|2022-03-09 13:27:30|1222.3|1220.5|1222.3|1220|1222.3|1220.5|1222.3|1220|5
1646832460000|2022-03-09 13:27:40|1222|1220.3|1222|1219.8|1222|1220.3|1222|1219.8|3
1646832470000|2022-03-09 13:27:50|1221.8|1220|1221.8|1220|1221.8|1220|1221.8|1219.8|0
1646832480000|2022-03-09 13:28:00|1221.3|1219.8|1220.3|1218.5|1221.3|1219.8|1219.5|1217.8|43
1646832490000|2022-03-09 13:28:10|1222|1220|1221.8|1219|1222|1220|1221.8|1219|30
1646832500000|2022-03-09 13:28:20|1221.5|1219.3|1221.5|1219.3|1221.5|1219.3|1221.5|1219.3|1
1646832510000|2022-03-09 13:28:30|1221.8|1219.5|1223|1221|1223|1221|1221.8|1219.5|4
1646832520000|2022-03-09 13:28:40|1221.5|1219.8|1222|1219.8|1222|1219.8|1221.5|1219.8|11
1646832530000|2022-03-09 13:28:50|1224.3|1222|1225.5|1223.8|1225.5|1223.8|1224.3|1222|70
1646832540000|2022-03-09 13:29:00|1225.3|1223.5|1226.5|1224.5|1226.5|1224.8|1225|1223.5|8
1646832550000|2022-03-09 13:29:10|1225|1223|1225|1222.8|1225|1223|1225|1222.8|11
1646832560000|2022-03-09 13:29:20|1224.3|1222.5|1223.8|1221.8|1224.3|1222.5|1223.8|1221.8|1
1646832570000|2022-03-09 13:29:30|1223.5|1221.5|1223.5|1221.8|1223.5|1222.3|1223.5|1221.5|2
1646832580000|2022-03-09 13:29:40|1223.3|1221.5|1222.8|1221|1223.3|1221.8|1222.8|1220.8|16
1646832590000|2022-03-09 13:29:50|1222.5|1220.5|1222.5|1220.5|1222.5|1221.3|1222.5|1220|13
1646832600000|2022-03-09 13:30:00|1221.5|1220.8|1222.3|1220.3|1222.3|1221|1221|1219|19
1646832610000|2022-03-09 13:30:10|1221.8|1220|1221.8|1219.5|1221.8|1220|1221.8|1219.5|8
1646832620000|2022-03-09 13:30:20|1221.5|1219|1220.8|1218.8|1221.5|1219|1220.8|1218.8|8
1646832630000|2022-03-09 13:30:30|1220|1219|1219.5|1217.8|1220.5|1219|1219.5|1217.3|6
1646832640000|2022-03-09 13:30:40|1218.8|1217.5|1217|1214.5|1218.8|1217.5|1217|1214.5|28
1646832650000|2022-03-09 13:30:50|1216|1213.8|1214.8|1213|1216|1213.8|1213.3|1211.3|75
1646832660000|2022-03-09 13:31:00|1214.3|1212.8|1212.3|1210.5|1214.3|1212.8|1211.5|1209.5|12
1646832670000|2022-03-09 13:31:10|1212|1210.8|1211.8|1210.3|1212.3|1210.8|1211.5|1209.8|17
1646832680000|2022-03-09 13:31:20|1211.3|1209.8|1210.3|1208.5|1211.3|1209.8|1210.3|1208.5|12
1646832690000|2022-03-09 13:31:30|1210.5|1208.3|1210.5|1208.5|1211.5|1209.3|1210.5|1208.3|10
1646832700000|2022-03-09 13:31:40|1211|1208.3|1206|1204.5|1211|1208.3|1206|1204.3|278
1646832710000|2022-03-09 13:31:50|1206.5|1204.8|1205|1203.5|1206.8|1205|1205|1203.5|19
1646832720000|2022-03-09 13:32:00|1205.5|1203|1202.8|1201|1205.8|1204|1202.8|1200.5|85
1646832730000|2022-03-09 13:32:10|1202.5|1200.8|1196.8|1194.5|1202.5|1201|1196.5|1193.8|270
1646832740000|2022-03-09 13:32:20|1198.3|1195.8|1200.8|1198.3|1200.8|1198.3|1197.8|1195.8|23
1646832750000|2022-03-09 13:32:30|1201|1197|1197.5|1195.5|1201|1197|1197.5|1195.5|15
1646832760000|2022-03-09 13:32:40|1197.8|1195.3|1195.8|1194|1199.3|1197.5|1195.8|1193.8|60
1646832770000|2022-03-09 13:32:50|1198|1194.3|1197|1194.8|1198|1195.5|1197|1194|183
1646832780000|2022-03-09 13:33:00|1196.5|1194.3|1197|1195|1197|1195|1194.5|1192.5|31
1646832790000|2022-03-09 13:33:10|1198|1195.5|1195.5|1193.8|1198|1195.5|1195.5|1193.5|25
1646832800000|2022-03-09 13:33:20|1195|1193.5|1195.8|1193.8|1196.5|1194.8|1195|1192.8|28
1646832810000|2022-03-09 13:33:30|1196.5|1194|1196.5|1193.8|1197.3|1195.5|1196.5|1193.8|5
1646832820000|2022-03-09 13:33:40|1197.3|1194|1196|1194.5|1197.8|1195.5|1196|1194|61
1646832830000|2022-03-09 13:33:50|1195.8|1193.8|1194.5|1192.3|1195.8|1193.8|1193.8|1191.3|49
1646832840000|2022-03-09 13:34:00|1194.3|1191.5|1194.3|1192|1194.3|1192|1193.3|1191.3|8
1646832850000|2022-03-09 13:34:10|1194.8|1195.3|1200.3|1198.5|1200.3|1198.5|1194.8|1194.3|43
1646832860000|2022-03-09 13:34:20|1203|1198|1203|1200.8|1203|1200.8|1201.5|1198|67
1646832870000|2022-03-09 13:34:30|1203.5|1199.8|1201.3|1199.3|1203.8|1199.8|1201.3|1199|18
1646832880000|2022-03-09 13:34:40|1200|1198.3|1200|1198.5|1200|1198.5|1200|1198|38
1646832890000|2022-03-09 13:34:50||1198.3||1198||1198.8||1197.5|27
1646832900000|2022-03-09 13:35:00|1199.8|1197.8|1196.3|1194.8|1199.8|1197.8|1196.3|1194.8|15
1646832910000|2022-03-09 13:35:10|1196.5|1195|1198.5|1195.8|1198.5|1196.5|1196|1194.5|56
1646832920000|2022-03-09 13:35:20|1199.3|1196.3|1196.8|1195|1199.8|1197.3|1196.5|1194.5|17
1646832930000|2022-03-09 13:35:30|1197|1195.3|1194|1191.8|1197.3|1195.5|1194|1191.3|30
1646832940000|2022-03-09 13:35:40|1195.3|1193.3|1200|1196.8|1200|1196.8|1195.3|1193.3|44
1646832950000|2022-03-09 13:35:50|1199.8|1199|1200.5|1198.5|1201|1199|1198.8|1198.5|9
1646832960000|2022-03-09 13:36:00|1200.8|1198.3|1197.5|1195.3|1200.8|1198.3|1197.5|1195.3|55
1646832970000|2022-03-09 13:36:10|1198|1195|1201.3|1199.5|1202.8|1201|1198|1195|97
1646832980000|2022-03-09 13:36:20|1203|1200.8|1203.3|1201.5|1203.8|1201.5|1201|1199.5|21
1646832990000|2022-03-09 13:36:30|1203|1202|1205.5|1203.5|1205.5|1203.5|1203|1202|61
1646833000000|2022-03-09 13:36:40|1205.3|1203.3|1201.3|1199.5|1205.5|1203.5|1200.3|1198.5|74
1646833010000|2022-03-09 13:36:50|1202.5|1200.3|1204.5|1201.5|1204.5|1201.5|1202.3|1200.3|21
1646833020000|2022-03-09 13:37:00|1203.8|1203|1203.5|1201.5|1205.8|1203|1203.5|1201.5|46
1646833030000|2022-03-09 13:37:10|1202.5|1201.8|1204|1201.5|1204.3|1201.8|1202.5|1200.8|42
1646833040000|2022-03-09 13:37:20|1203.8|1201.8|1204.5|1203|1204.5|1203|1203.8|1201.8|2
1646833050000|2022-03-09 13:37:30|1205.3|1202.5|1204|1202|1205.3|1202.5|1204|1202|14
1646833060000|2022-03-09 13:37:40|1201.8|1201.8|1203|1201|1203|1201.8|1201.8|1200|17
1646833070000|2022-03-09 13:37:50|1203.5|1201.3|1202.3|1200.5|1203.8|1201.5|1202.3|1200.5|13
1646833080000|2022-03-09 13:38:00|1202.5|1200.8|1197.5|1195.5|1202.5|1200.8|1197.5|1195.5|26
1646833090000|2022-03-09 13:38:10|1197.3|1195.3|1198.8|1196.5|1199|1197.5|1196.8|1194.8|164
1646833100000|2022-03-09 13:38:20|1199|1196.8|1201|1198.8|1201|1198.8|1199|1196.8|10
1646833110000|2022-03-09 13:38:30|1201.5|1199|1201|1199|1201.5|1199|1201|1199|42
1646833120000|2022-03-09 13:38:40|1201.3|1199.5|1202|1199.8|1202|1199.8|1201.3|1199.5|2
1646833130000|2022-03-09 13:38:50|1201.5|1201.3|1203|1201.3|1203.5|1201.3|1201.5|1201.3|11
1646833140000|2022-03-09 13:39:00|1204|1202.5|1205.3|1203|1205.5|1203.5|1204|1202.5|57
1646833150000|2022-03-09 13:39:10|1205|1202.5|1203|1200.8|1205|1202.5|1202.3|1200.3|56
1646833160000|2022-03-09 13:39:20|1202.8||1202.8||1202.8||1202.8||2
1646833170000|2022-03-09 13:39:30|1201|1200.5|1200.5|1198.5|1201|1200.5|1200.3|1198.5|30
1646833180000|2022-03-09 13:39:40|1200.3|1198.8|1201|1198.8|1201|1198.8|1200.3|1198.3|37
1646833190000|2022-03-09 13:39:50|1201.8|1199|1202.5|1200.5|1202.5|1200.5|1201.8|1199|7
1646833200000|2022-03-09 13:40:00|1202|1200.3|1202.3|1200.3|1202.5|1201|1202|1200|45
1646833210000|2022-03-09 13:40:10|1202|1200.8|1202|1200|1202|1200.8|1202|1200|17
1646833220000|2022-03-09 13:40:20|1201.8|1199.8|1201.5|1199.5|1201.8|1199.8|1201.5|1199.5|7
1646833230000|2022-03-09 13:40:30|1201.3|1199|1197|1195.5|1201.3|1199.3|1196.8|1194.5|135
1646833240000|2022-03-09 13:40:40|1196.5|1194.5|1196.5|1194.5|1196.5|1194.5|1195.5|1194.3|27
1646833250000|2022-03-09 13:40:50|1196|1194.3|1197.5|1195.3|1197.5|1195.3|1195.5|1194|15
1646833260000|2022-03-09 13:41:00|1200|1198|1199.5|1197.5|1200.5|1198|1199.5|1197.5|42
1646833270000|2022-03-09 13:41:10|1199.3|1197.3|1199|1196.8|1199.3|1197.3|1197.5|1195.8|17
1646833280000|2022-03-09 13:41:20|1198.8|1197|1200.5|1199.3|1200.5|1199.3|1198.5|1197|28
1646833290000|2022-03-09 13:41:30|1198.8|1198.5|1198.5|1197|1198.8|1198.5|1198.5|1197|23
1646833300000|2022-03-09 13:41:40|1199|1197.3|1200|1198|1200.5|1198|1198.8|1197|54
1646833310000|2022-03-09 13:41:50|1199.8|1197.8|1199.8|1198|1200.3|1198.3|1199.8|1197.8|8
1646833320000|2022-03-09 13:42:00|1200.5|1198.5|1200.5|1198.8|1200.5|1198.8|1200.5|1198.5|14
1646833330000|2022-03-09 13:42:10|1201.3|1199.5|1201|1198.8|1201.3|1199.5|1200.5|1198.8|5
1646833340000|2022-03-09 13:42:20|1200.8|1198.3|1198|1196.5|1200.8|1198.3|1198|1196.5|53
1646833350000|2022-03-09 13:42:30|1198.3|1196.3|1198.3|1196.5|1198.5|1196.5|1198.3|1196|3
1646833360000|2022-03-09 13:42:40|1198.5|1196.3|1198.8|1196.5|1199.3|1196.5|1198.5|1196.3|3
1646833370000|2022-03-09 13:42:50|1199|1196.8|1198.8|1196.8|1199|1196.8|1198.8|1196.8|0
1646833380000|2022-03-09 13:43:00|1199|1197|1199.3|1197.5|1199.5|1197.5|1198.8|1197|1
1646833390000|2022-03-09 13:43:10|1199.5|1197.8|1201.5|1200|1202|1200.3|1199.5|1197.8|21
1646833400000|2022-03-09 13:43:20|1201.3|1199.5|1201|1198.8|1201.3|1199.5|1200|1198|8
1646833410000|2022-03-09 13:43:30|1201.5|1199.3|1201.5|1200|1202|1200|1201.5|1199.3|8
1646833420000|2022-03-09 13:43:40|1201.8|1199.8|1199.3|1197.5|1202|1200.3|1199.3|1197.3|13
1646833430000|2022-03-09 13:43:50|1200.5|1197.8|1201.5|1199.3|1201.5|1199.3|1200|1197.5|3
1646833440000|2022-03-09 13:44:00|1201.8|1199.5|1200.3|1198.3|1202|1199.8|1200.3|1198.3|11
1646833450000|2022-03-09 13:44:10|1200|1198|1200|1198|1200|1198|1199.8|1198|0
1646833460000|2022-03-09 13:44:20|1200.3|1198.3|1200.5|1198.3|1200.5|1198.3|1200.3|1198.3|0
1646833470000|2022-03-09 13:44:30|1200.3||1200.3||1200.3||1200.3||0
1646833480000|2022-03-09 13:44:40|1201|1199|1202.5|1200.3|1202.5|1200.3|1201|1199|9
1646833490000|2022-03-09 13:44:50|1202.8|1200.5|1203.3|1201.5|1203.8|1201.5|1202.8|1200.5|17
1646833500000|2022-03-09 13:45:00|1203.5|1202|1202.8|1200.5|1203.5|1202|1202.8|1200.5|9
1646833510000|2022-03-09 13:45:10|1202.5|1200.8|1202.5|1200.5|1202.8|1200.8|1202.3|1200|7
1646833520000|2022-03-09 13:45:20|1203.5|1201.5|1203.5|1201.5|1203.5|1201.5|1203.5|1201.5|5
1646833530000|2022-03-09 13:45:30|1203.3|1201|1203|1201|1203.3|1201|1203|1201|2
1646833540000|2022-03-09 13:45:40|1202.8|1200.5|1202.5|1200.5|1202.8|1200.5|1202.5|1200.5|0
1646833550000|2022-03-09 13:45:50|1202.3|1199.5|1201.3|1199.5|1202.3|1199.5|1201.3|1199.5|4
1646833560000|2022-03-09 13:46:00|1201|1199.3|1201.3|1199.3|1201.5|1199.3|1200.3|1198.3|21
1646833570000|2022-03-09 13:46:10|1201.8|1199.5|1201.5|1199.5|1201.8|1200|1201.5|1199.5|10
1646833580000|2022-03-09 13:46:20|1201.3|1199.8|1201|1199|1201.3|1199.8|1201|1199|6
1646833590000|2022-03-09 13:46:30|1200.5|1198.8|1201|1199|1201|1199|1200.5|1198.8|5
1646833600000|2022-03-09 13:46:40|1201.5|1199.3|1201.8|1199.8|1201.8|1199.8|1201.5|1199.3|2
1646833610000|2022-03-09 13:46:50|1202|1200|1203|1201.5|1203.3|1201.5|1202|1200|4
1646833620000|2022-03-09 13:47:00|1203.5|1202|1201|1199.3|1203.5|1202|1201|1199|13
1646833630000|2022-03-09 13:47:10|1201.5|1199.5|1201.3|1199.5|1201.8|1200|1201.3|1199.5|6
1646833640000|2022-03-09 13:47:20|1200.5|1199|1200.5|1198.5|1200.5|1199.3|1200.5|1198.5|4
1646833650000|2022-03-09 13:47:30|||||||||3
1646833660000|2022-03-09 13:47:40|1200.3|1198.8|1202.8|1201|1203|1201|1200.3|1198.5|27
1646833670000|2022-03-09 13:47:50|1202.5|1200.5|1202.3|1200|1202.8|1200.5|1202|1200|1
1646833680000|2022-03-09 13:48:00|1202|1199.5|1201.5|1199.5|1202|1199.5|1201.5|1199.5|0
1646833690000|2022-03-09 13:48:10|1201.3|1199.3|1201|1198.8|1201.3|1199.3|1200.3|1198.8|15
1646833700000|2022-03-09 13:48:20|1200.8||1200.8||1201||1200.8||5
1646833710000|2022-03-09 13:48:30|1200.5|1199|1200.8|1199|1201|1199|1200.5|1198.8|6
1646833720000|2022-03-09 13:48:40||1198.8||1198.8||1198.8||1198.8|0
1646833730000|2022-03-09 13:48:50|1200.5|1199|1200.8|1199|1200.8|1199|1200.3|1199|3
1646833740000|2022-03-09 13:49:00|1201.8|1200|1202.3|1200.3|1202.3|1200.3|1201.3|1200|10
1646833750000|2022-03-09 13:49:10|1202|1200|1200.8|1199|1202|1200|1200.8|1199|4
1646833760000|2022-03-09 13:49:20|1200.5|1198.8|1200.5|1198.8|1200.5|1198.8|1200.5|1198.8|13
1646833770000|2022-03-09 13:49:30|1199.8|1198.3|1199.8|1198.3|1200.5|1198.8|1199.8|1198.3|36
1646833780000|2022-03-09 13:49:40|1200|1197.5|1198.5|1196.5|1200.3|1197.5|1198.5|1196.5|3
1646833790000|2022-03-09 13:49:50|1198.8|1196.8|1199|1196.5|1199|1196.8|1198.5|1196.5|5
1646833800000|2022-03-09 13:50:00|1198.8|1196.3|1197.8|1196.3|1198.8|1196.3|1197.8|1196.3|0
1646833810000|2022-03-09 13:50:10|1197.5|1195.8|1196.5|1195|1197.5|1195.8|1196.5|1195|8
1646833820000|2022-03-09 13:50:20|1196.8|1194.5|1197.5|1195.3|1197.5|1195.3|1196.8|1194.3|1
1646833830000|2022-03-09 13:50:30||1196||1195.5||1196||1195.5|2
1646833840000|2022-03-09 13:50:40|1197.3|1195.3|1197.5|1195.8|1198|1195.8|1197.3|1195|3
1646833850000|2022-03-09 13:50:50|1197.3|1195|1197.5|1195.5|1198|1195.8|1196.8|1195|12
1646833860000|2022-03-09 13:51:00|1197.3|1195|1196.5|1194.3|1197.3|1195|1196.5|1194.3|3
1646833870000|2022-03-09 13:51:10|1196.3|1194|1196.3|1194|1196.3|1194|1196.3|1194|4
1646833880000|2022-03-09 13:51:20|1196|1194.3|1196|1194.3|1196|1194.3|1195.3|1194.3|21
1646833890000|2022-03-09 13:51:30|1195.8|1194|1196.8|1195.3|1196.8|1195.3|1195.5|1194|32
1646833900000|2022-03-09 13:51:40|1197.3|1195.8|1197|1195|1197.3|1195.8|1196.8|1195|4
1646833910000|2022-03-09 13:51:50|1196.8|1195.3|1198|1196|1198|1196|1196.8|1195.3|7
1646833920000|2022-03-09 13:52:00|1197.8|1195.8|1198.8|1197|1198.8|1197|1195.8|1194|31
1646833930000|2022-03-09 13:52:10|1199|1197.3|1199.5|1197.3|1199.5|1197.8|1198.8|1197|9
1646833940000|2022-03-09 13:52:20|1199.8|1197.5|1198.3|1196|1200|1197.8|1198.3|1196|9
1646833950000|2022-03-09 13:52:30|1198|1195|1195.8|1194|1198|1195|1195.8|1194|29
1646833960000|2022-03-09 13:52:40|1196|1193.5|1196.5|1194.8|1196.5|1195|1196|1193.5|31
1646833970000|2022-03-09 13:52:50||1195||1195||1195.3||1194.8|19
1646833980000|2022-03-09 13:53:00||1194.5||1194.5||1194.5||1194.3|4
1646833990000|2022-03-09 13:53:10||1194.3||1194.8||1194.8||1194.3|23
1646834000000|2022-03-09 13:53:20|1195.5|1193.5|1195.5|1193.5|1195.5|1193.5|1195.5|1193.5|54
1646834010000|2022-03-09 13:53:30|1194.5|1192.5|1194|1192.5|1195.5|1193.3|1194|1192.5|60
1646834020000|2022-03-09 13:53:40|1193.8|1191.5|1192.8|1190.8|1193.8|1191.8|1192.8|1190.8|6
1646834030000|2022-03-09 13:53:50|1192.3|1191|1192.8|1190.8|1192.8|1191|1192.3|1190|3
1646834040000|2022-03-09 13:54:00|1192.3|1190.5|1192.8|1191|1193.3|1191.3|1192.3|1190.5|2
1646834050000|2022-03-09 13:54:10|1193|1191.3|1195.8|1193.5|1195.8|1193.5|1193|1191.3|11
1646834060000|2022-03-09 13:54:20|1195.5|1194.5|1196.5|1194.5|1196.5|1194.5|1195.5|1194.5|10
1646834070000|2022-03-09 13:54:30|1195.5|1193.5|1195.5|1193.8|1195.5|1193.8|1195.5|1193.5|4
1646834080000|2022-03-09 13:54:40|1196|1192.5|1194|1192.3|1196|1192.5|1194|1192|14
1646834090000|2022-03-09 13:54:50|1193.8|1191.8|1193.5|1191.5|1193.8|1191.8|1193.5|1191.3|3
1646834100000|2022-03-09 13:55:00|1193|1191|1192|1190.5|1193|1191|1192|1190.5|23
1646834110000|2022-03-09 13:55:10|1191.8|1189.8|1191|1189.5|1191.8|1189.8|1190.5|1188.8|68
1646834120000|2022-03-09 13:55:20|1190.5|1188.8|1189|1187.3|1190.5|1188.8|1189|1187.3|14
1646834130000|2022-03-09 13:55:30|1189.5|1187.5|1189|1187.3|1190|1188.3|1189|1187.3|9
1646834140000|2022-03-09 13:55:40|1188.5|1187|1190.8|1188.5|1190.8|1188.5|1188.5|1186.5|32
1646834150000|2022-03-09 13:55:50|1190.5|1188.8|1192.3|1190.5|1192.8|1191|1190.5|1188.8|53
1646834160000|2022-03-09 13:56:00|1191.3|1189.3|1191.3|1189|1191.3|1189.3|1191.3|1189|11
1646834170000|2022-03-09 13:56:10|1191|1189.8|1189.5|1187.5|1191|1189.8|1189.5|1187.5|8
1646834180000|2022-03-09 13:56:20|1188.8|1187.8|1188|1186.3|1188.8|1187.8|1188|1186.3|9
1646834190000|2022-03-09 13:56:30|1188.3|1187|1189.5|1188|1189.8|1188|1188.3|1187|55
1646834200000|2022-03-09 13:56:40|1189.8|1188.3|1189|1187|1189.8|1188.3|1189|1187|12
1646834210000|2022-03-09 13:56:50|1188.8|1186.8|1188.3|1186.5|1188.8|1186.8|1188.3|1186.5|0
1646834220000|2022-03-09 13:57:00|1188|1186.3|1188|1186|1188.3|1186.3|1187.8|1186|23
1646834230000|2022-03-09 13:57:10|1188.5|1186.5|1189.5|1187.8|1189.8|1188|1188.5|1186.5|35
1646834240000|2022-03-09 13:57:20|1189.3|1187.3|1189|1187.5|1189.3|1187.5|1188.5|1186.5|7
1646834250000|2022-03-09 13:57:30|1189.8|1188|1189.8|1188|1190|1188|1189.5|1188|17
1646834260000|2022-03-09 13:57:40|1191|1189|1189.3|1187.5|1191|1189|1189.3|1187.5|24
1646834280000|2022-03-09 13:58:00|1188.8|1187|1186.8|1185.5|1188.8|1187|1186.8|1185.5|64
1646834290000|2022-03-09 13:58:10|1186.5|1185|1186|1184.3|1186.5|1185|1186|1184|47
1646834300000|2022-03-09 13:58:20|1185.8|1184|1187.3|1185.8|1187.5|1185.8|1185.8|1184|11
1646834310000|2022-03-09 13:58:30|1187.8|1186.5|1188.5|1186.5|1188.5|1186.5|1187.3|1186.5|37
1646834320000|2022-03-09 13:58:40|1188.3|1185.5|1186.8|1185.5|1188.3|1185.5|1186.8|1185.5|43
1646834330000|2022-03-09 13:58:50|1187||1187.3||1187.3||1186.8||13
1646834340000|2022-03-09 13:59:00|1187.5|1185.8|1187.3|1185.5|1187.8|1186|1187.3|1185.5|4
1646834350000|2022-03-09 13:59:10|1187.5||1187.5||1187.5||1187.5||6
1646834360000|2022-03-09 13:59:20|1186.8|1185|1186.8|1184.8|1186.8|1185.3|1186.8|1184.8|17
1646834370000|2022-03-09 13:59:30|1187|1185.3|1187.5|1185.5|1187.5|1185.5|1186.8|1184.8|11
1646834380000|2022-03-09 13:59:40|1187.3|1185.3|1188.3|1186|1188.8|1187|1187|1185.3|37
1646834390000|2022-03-09 13:59:50|1188|1186.3|1187.3|1185.3|1188.5|1186.8|1187.3|1185.3|33
1646834400000|2022-03-09 14:00:00|1187.5|1185|1182.8|1181.3|1187.5|1185|1182.8|1180.8|153
1646834410000|2022-03-09 14:00:10|1182.5|1180.8|1183|1181.3|1183.3|1181.5|1182.5|1180.5|38
1646834420000|2022-03-09 14:00:20|1182.5|1180.8|1182.5|1180.5|1182.5|1181|1181.8|1180|33
1646834430000|2022-03-09 14:00:30|1182.8|1180.8|1184|1182|1184|1182|1182.8|1180.8|44
1646834440000|2022-03-09 14:00:40|1185.3|1183.3|1186|1184|1187.8|1186.5|1185|1183.3|88
1646834450000|2022-03-09 14:00:50|1185.8|1183.8|1186|1184.3|1186.8|1185.3|1185.3|1183.3|51
1646834460000|2022-03-09 14:01:00|1185.8|1184|1186.5|1185|1186.5|1185|1184.8|1183|43
1646834470000|2022-03-09 14:01:10|1186.3|1185.3|1185.5|1183.8|1186.3|1185.3|1185.5|1183.3|22
1646834480000|2022-03-09 14:01:20|1186|1184|1186.8|1184.5|1186.8|1185|1186|1184|14
1646834490000|2022-03-09 14:01:30|1186.5|1184.3|1185.8|1184|1186.5|1184.3|1185.8|1184|6
1646834500000|2022-03-09 14:01:40|1185.5|1184.3|1185|1183.3|1185.5|1184.3|1185|1183.3|6
1646834510000|2022-03-09 14:01:50|1184.5|1183.5|1183.3|1181.8|1184.5|1183.5|1183.3|1181.8|27
1646834520000|2022-03-09 14:02:00|1183|1181.5|1182.3|1180.5|1183|1181.5|1182.3|1180.5|14
1646834530000|2022-03-09 14:02:10|1182.5|1180.8|1182.5|1180.5|1182.5|1180.8|1182.5|1180.5|11
1646834540000|2022-03-09 14:02:20|1182.3|1181|1184.8|1182|1184.8|1182|1182.3|1180.5|19
1646834550000|2022-03-09 14:02:30|1184.5|1182.3|1183.3|1181.5|1184.5|1182.3|1183.3|1181.5|7
1646834560000|2022-03-09 14:02:40|1183|1181.3|1182.3|1180.5|1183|1181.5|1182.3|1180.5|8
1646834570000|2022-03-09 14:02:50|1183|1181.3|1185|1183.3|1185|1183.3|1183|1181.3|16
1646834580000|2022-03-09 14:03:00|1184.8|1183|1187.3|1185.5|1187.3|1185.5|1184.8|1183|60
1646834590000|2022-03-09 14:03:10|1187.5|1185.8|1184.8|1183|1187.5|1186|1184.8|1183|73
1646834600000|2022-03-09 14:03:20|1185|1183.3|1184.3|1182.5|1185|1183.5|1184.3|1182.5|17
1646834610000|2022-03-09 14:03:30|1184|1182.3|1182.3|1180.8|1184|1182.5|1182|1180.5|38
1646834620000|2022-03-09 14:03:40|1183.5|1181.8|1184|1182|1184|1182.3|1182.8|1181|76
1646834630000|2022-03-09 14:03:50|1183.5|1181.5|1182.8|1181|1183.5|1181.8|1182.8|1181|53
1646834640000|2022-03-09 14:04:00|1182|1180.5|1182.5|1180.3|1182.5|1180.5|1181.8|1180.3|47
1646834650000|2022-03-09 14:04:10|1182|1180|1181.5|1179.5|1182.5|1180|1181.5|1179.5|32
1646834660000|2022-03-09 14:04:20|1180.5|1177.3|1176.3|1174|1180.5|1177.8|1176.3|1174|37
1646834670000|2022-03-09 14:04:30|1175.5|1173.8|1174|1172.3|1175.5|1173.8|1174|1172.3|60
1646834680000|2022-03-09 14:04:40|1173.8|1172|1174.5|1172.8|1174.5|1172.8|1172.5|1170.8|22
1646834690000|2022-03-09 14:04:50|1174|1172.5|1173.3|1171.5|1174|1172.5|1170.5|1168.5|100
1646834700000|2022-03-09 14:05:00|1173|1171|1171.8|1170.3|1173|1171|1171.8|1170|65
1646834710000|2022-03-09 14:05:10|1172.5|1170.8|1174.3|1172.5|1174.3|1172.5|1172|1170.3|27
1646834720000|2022-03-09 14:05:20|1174.5|1172.8|1168.8|1167|1175|1173.3|1168.3|1166.3|297
1646834730000|2022-03-09 14:05:30|1168.5|1166.8|1170.3|1168.8|1171.3|1169.5|1168.5|1166.8|64
1646834740000|2022-03-09 14:05:40|1170.5|1169|1170.5|1169|1171.5|1170|1170|1168|45
1646834750000|2022-03-09 14:05:50|1169|1169.3|1168.8|1166.5|1169|1169.3|1168.8|1166.5|72
1646834760000|2022-03-09 14:06:00|1170.5|1166.8|1172.3|1170.8|1172.3|1170.8|1170.3|1166.5|95
1646834770000|2022-03-09 14:06:10|1173.3|1171.3|1172.8|1170.5|1173.8|1172|1172.8|1170.5|34
1646834780000|2022-03-09 14:06:20|1172.3|1170.8|1171.5|1169.5|1172.3|1170.8|1171.5|1169.5|6
1646834790000|2022-03-09 14:06:30|1169.3|1167.3|1167.5|1165.8|1169.8|1168|1167.5|1165.8|82
1646834800000|2022-03-09 14:06:40|1167|1165.3|1165.5|1163.8|1167|1165.3|1164.5|1162.5|29
1646834810000|2022-03-09 14:06:50|1165.3|1163.5|1167.8|1165.5|1167.8|1165.5|1164|1162.3|61
1646834820000|2022-03-09 14:07:00|1168.5|1165.8|1170.5|1168.8|1171.5|1169.5|1168.5|1165.8|45
1646834830000|2022-03-09 14:07:10|1171|1169|1168|1166.3|1171|1169|1167.8|1165.8|89
1646834840000|2022-03-09 14:07:20||1166||1166.3||1166.5||1165.8|21
1646834850000|2022-03-09 14:07:30|1168.5|1166.8|1174.8|1173|1175|1173.3|1168.5|1166.5|83
1646834860000|2022-03-09 14:07:40|1175.5|1172.5|1174.5|1172.5|1175.5|1174|1174.5|1172.5|33
1646834870000|2022-03-09 14:07:50|1173.3|1171.3|1170.5|1168.5|1173.3|1171.3|1170.3|1168|25
1646834880000|2022-03-09 14:08:00|1170.3|1168.3|1169.8|1167.5|1172|1169.3|1167.8|1166.5|142
1646834890000|2022-03-09 14:08:10|1169.5|1167.8|1167.3|1165.3|1169.5|1167.8|1167.3|1165.3|25
1646834900000|2022-03-09 14:08:20|1166.8|1165.5|1166|1164.3|1168.5|1166.8|1165.8|1163.8|68
1646834910000|2022-03-09 14:08:30|1166.5|1163.8|1167|1165.5|1167.8|1165.5|1166.5|1163.8|13
1646834920000|2022-03-09 14:08:40|1166.8|1165|1164.8|1162.5|1166.8|1165|1164|1161.8|49
1646834930000|2022-03-09 14:08:50|1166.3|1164.3|1163.3|1161.3|1166.3|1164.3|1162.5|1160.5|47
1646834940000|2022-03-09 14:09:00|1163|1160.8|1162.5|1160.5|1164.3|1162.3|1162.5|1160.3|55
1646834950000|2022-03-09 14:09:10|1163|1160.8|1162.5|1160.3|1164.5|1162.3|1161.5|1159.8|94
1646834960000|2022-03-09 14:09:20|1162.3|1160|1162.8|1161|1163.5|1161|1160.5|1158.5|53
1646834970000|2022-03-09 14:09:30|1163|1160|1157.3|1155.5|1163|1160|1157.3|1155.3|26
1646834980000|2022-03-09 14:09:40|1158.5|1155.8|1156|1154.3|1158.5|1156.3|1156|1154|17
1646834990000|2022-03-09 14:09:50|1155.3|1154|1154|1151.5|1155.3|1154|1151.5|1149.8|92
1646835000000|2022-03-09 14:10:00|1153.8|1151.3|1155.8|1154|1156|1154|1153.5|1151|36
1646835010000|2022-03-09 14:10:10|1155.5|1153.5|1152.8|1150.8|1155.5|1153.5|1152.8|1150.3|8
1646835020000|2022-03-09 14:10:20|1152|1149.5|1150|1148.3|1152|1149.5|1149.8|1148|91
1646835030000|2022-03-09 14:10:30|1151.5|1148|1152.3|1150|1152.3|1150|1151|1148|66
1646835040000|2022-03-09 14:10:40|1152|1149.5|1153|1149.8|1153|1149.8|1150.8|1149.5|14
1646835050000|2022-03-09 14:10:50|1151.5|1148.5|1150.5|1148|1151.5|1148.8|1150.3|1148|44
1646835060000|2022-03-09 14:11:00|1149.8|1148.5|1150.8|1148.5|1151|1148.5|1149.8|1148.3|89
1646835070000|2022-03-09 14:11:10|1150.5|1148.3|1149.3|1147.5|1150.5|1148.3|1149.3|1147.5|18
1646835080000|2022-03-09 14:11:20|1149|1147.3|1145.5|1143.8|1149.3|1147.5|1145.5|1143.3|54
1646835090000|2022-03-09 14:11:30|1146.3|1144|1147|1144.5|1148|1145.3|1146.3|1144|137
1646835100000|2022-03-09 14:11:40|1146.5|1145|1144|1142|1146.5|1145|1144|1142|109
1646835110000|2022-03-09 14:11:50|1143.8|1141.5|1143.8|1142|1144|1142|1143.5|1141.5|10
1646835120000|2022-03-09 14:12:00|1143.5|1141.5|1146.5|1144.3|1146.5|1144.3|1143.5|1141.5|31
1646835130000|2022-03-09 14:12:10|1146|1145|1146.5|1144.5|1146.5|1145|1146|1144.5|32
1646835140000|2022-03-09 14:12:20|||||||||2
1646835150000|2022-03-09 14:12:30|1147.5|1143|1151.5|1147.3|1151.5|1149|1147.5|1143|50
1646835160000|2022-03-09 14:12:40|1152|1147.5|1152|1149.5|1152|1150|1152|1147.5|28
1646835170000|2022-03-09 14:12:50|1151.3|1149|1151|1149|1151.3|1149|1150.8|1148.5|10
1646835180000|2022-03-09 14:13:00|1150.5|1149.3|1151.5|1149.5|1151.8|1149.5|1150.5|1149.3|11
1646835190000|2022-03-09 14:13:10|1151.3|1149.8|1152.3|1150.5|1152.3|1150.5|1151.3|1149.8|20
1646835200000|2022-03-09 14:13:20|1152.5|1150.8|1149.3|1147.5|1153|1151|1149.3|1147.5|139
1646835210000|2022-03-09 14:13:30|1149|1148|1149.5|1147.5|1150|1148|1149|1147.5|29
1646835220000|2022-03-09 14:13:40|1149.3|1148|1149.5|1147.5|1150.3|1148|1148.8|1147.5|33
1646835230000|2022-03-09 14:13:50|1149.3|1148.3|1152.8|1150.5|1152.8|1150.5|1149.3|1147.5|30
1646835240000|2022-03-09 14:14:00|1153.3|1150.8|1153|1151.3|1154.5|1151.8|1152.8|1150.3|35
1646835250000|2022-03-09 14:14:10|1153.3|1151.5|1156.3|1154|1156.3|1154|1153.3|1151.5|8
1646835260000|2022-03-09 14:14:20|1156.5|1154.3|1158.3|1156.5|1158.3|1156.5|1156.5|1154.3|84
1646835270000|2022-03-09 14:14:30|1157.5|1156|1160.3|1158|1160.3|1158|1157.3|1155|43
1646835280000|2022-03-09 14:14:40|1161|1159.3|1158.3|1155.8|1161.5|1159.3|1158.3|1155.8|33
1646835290000|2022-03-09 14:14:50|1160|1156|1159.8|1157.8|1160|1157.8|1158.3|1155.8|61
1646835300000|2022-03-09 14:15:00|1159.5|1157.5|1160.5|1158.3|1160.5|1158.8|1159.3|1157.5|24
1646835310000|2022-03-09 14:15:10|1160.3|1158.5|1162.5|1160.5|1162.5|1160.5|1160.3|1158|18
1646835320000|2022-03-09 14:15:20|1162.8|1160.8|1160.3|1158.5|1162.8|1160.8|1160.3|1157.8|27
1646835330000|2022-03-09 14:15:30|1160.5|1158.8|1158|1156.5|1161.3|1159.8|1158|1156|41
1646835340000|2022-03-09 14:15:40|1157.8|1156.3|1156.5|1154.5|1157.8|1156.3|1156.3|1154.5|41
1646835350000|2022-03-09 14:15:50|1155.8|1154|1158.5|1155|1158.5|1155|1155|1153|40
1646835360000|2022-03-09 14:16:00|1159|1156|1158|1156|1159|1157.3|1157.5|1155.5|9
1646835370000|2022-03-09 14:16:10|1157.8|1155.8|1158.5|1156.5|1159|1157|1157.5|1155.5|16
1646835380000|2022-03-09 14:16:20|1160|1156.8|1162.8|1161.3|1163|1161.3|1159.5|1156.8|34
1646835390000|2022-03-09 14:16:30|1163.3|1161|1165.5|1163.5|1165.8|1163.5|1163.3|1161|29
1646835400000|2022-03-09 14:16:40|1165.3|1164.5|1169.5|1168|1169.5|1168|1165|1164.5|75
1646835410000|2022-03-09 14:16:50|1169.8|1167.8|1169.8|1167.8|1170.3|1168.5|1169.5|1167.8|54
1646835420000|2022-03-09 14:17:00|1169.5|1167.5|1168.8|1167.5|1169.5|1167.5|1168.8|1167.5|42
1646835430000|2022-03-09 14:17:10|1170|1166.5|1167.3|1165|1170|1166.5|1166.8|1164.8|129
1646835440000|2022-03-09 14:17:20|1167.5|1165.3|1168.8|1167.3|1169.3|1167.3|1167.5|1165.3|9
1646835450000|2022-03-09 14:17:30|1167.5|1167|1168|1166|1168|1167.3|1167|1164.3|58
1646835460000|2022-03-09 14:17:40|1169|1166.3|1168|1166|1169|1166.5|1167.5|1166|21
1646835470000|2022-03-09 14:17:50|1167.8|1166.3|1168|1166|1169.5|1167.5|1167.8|1166|22
1646835480000|2022-03-09 14:18:00|1168.3|1166.3|1168.8|1166.8|1169.5|1167|1168|1166.3|52
1646835490000|2022-03-09 14:18:10|1168.5|1166.5|1166.3|1163.8|1168.5|1166.5|1166.3|1163.8|37
1646835500000|2022-03-09 14:18:20|1165.8|1163.3|1162|1160|1165.8|1163.3|1162|1160|59
1646835510000|2022-03-09 14:18:30|1161.3|1159.8|1162.3|1160.3|1162.3|1160.3|1159.8|1158|30
1646835520000|2022-03-09 14:18:40|1162|1160|1161|1158.8|1162.8|1161.3|1160|1158|71
1646835530000|2022-03-09 14:18:50|1161.5|1159.5|1162|1160.3|1162|1160.3|1161.5|1159.5|28
1646835540000|2022-03-09 14:19:00|1163.5|1160|1162|1159.5|1163.5|1161.5|1161.8|1159.5|30
1646835550000|2022-03-09 14:19:10|1161.5|1159.8|1163|1161|1163.3|1161.3|1161.5|1159.8|32
1646835560000|2022-03-09 14:19:20|1163.3|1161.3|1164.5|1162.5|1164.8|1163.3|1163.3|1161.3|21
1646835570000|2022-03-09 14:19:30|1164.3|1162.3|1164|1162|1164.3|1162.3|1164|1162|3
1646835580000|2022-03-09 14:19:40|1163|1161.5|1161.8|1160|1163|1161.5|1161.3|1159.3|16
1646835590000|2022-03-09 14:19:50|1162.3|1159.5|1160.8|1159|1162.3|1159.5|1160.8|1159|19
1646835600000|2022-03-09 14:20:00|1160.5|1158.8|1160.8|1158.8|1160.8|1159|1160|1158.3|12
1646835610000|2022-03-09 14:20:10|1161.5|1160|1163|1161.8|1163.8|1161.8|1161.5|1160|25
1646835620000|2022-03-09 14:20:20|1163.8|1162.5|1165.3|1163.5|1165.3|1163.8|1163.5|1162.5|43
1646835630000|2022-03-09 14:20:30|1165|1163|1164.5|1162.5|1165|1163.3|1164|1162|21
1646835640000|2022-03-09 14:20:40|1164.8|1163|1167.3|1165.5|1167.5|1165.5|1164.8|1163|77
1646835650000|2022-03-09 14:20:50|1167.8|1165.8|1162.5|1161|1167.8|1165.8|1162.5|1160.8|19
1646835660000|2022-03-09 14:21:00|1163|1161.5|1161.5|1160|1163|1161.5|1161.5|1160|26
1646835670000|2022-03-09 14:21:10|1162.5|1159.8|1168.5|1166.8|1168.5|1166.8|1162.3|1159.8|16
1646835680000|2022-03-09 14:21:20|1169|1166.5|1168.5|1166.5|1169|1166.5|1168.5|1166.5|4
1646835690000|2022-03-09 14:21:30|||||||||5
1646835700000|2022-03-09 14:21:40|1168.8|1166.8|1167.8|1165.8|1168.8|1166.8|1167.8|1165.8|19
1646835710000|2022-03-09 14:21:50|1167.5|1166|1167.3|1165.3|1167.5|1166|1166.3|1164|12
1646835720000|2022-03-09 14:22:00|1167|1164.3|1166.5|1164.5|1167|1164.5|1166.3|1164|17
1646835730000|2022-03-09 14:22:10|1166.8|1165|1167.3|1165.5|1167.5|1165.5|1166.8|1165|19
1646835740000|2022-03-09 14:22:20|1167.5|1165.8|1167|1165.3|1167.8|1166|1167|1165.3|9
1646835750000|2022-03-09 14:22:30|1166.8|1164.8|1167.5|1165.5|1167.5|1165.5|1166|1164.3|43
1646835760000|2022-03-09 14:22:40|1168.5|1165.8|1168.5|1167|1168.5|1167|1168.5|1165.8|29
1646835770000|2022-03-09 14:22:50|1169|1167.3|1169|1167.3|1169|1167.5|1168.5|1167|35
1646835780000|2022-03-09 14:23:00|1168.8|1167|1169|1167.5|1169|1167.5|1168.5|1167|13
1646835790000|2022-03-09 14:23:10|1169.5|1168|1167.8|1166.3|1170.3|1168.5|1167.8|1166.3|44
1646835800000|2022-03-09 14:23:20|1167|1165.5|1167.8|1165.8|1167.8|1165.8|1166.8|1165.5|52
1646835810000|2022-03-09 14:23:30|1169|1166.8|1168.3|1166.5|1170.5|1168.3|1168.3|1166.5|133
1646835820000|2022-03-09 14:23:40|1168.5|1166.3|1168.5|1166.5|1169.8|1168|1168.3|1166.3|24
1646835830000|2022-03-09 14:23:50|1167.8|1166.3|1168.3|1166|1168.3|1166.3|1167.8|1165.8|4
1646835840000|2022-03-09 14:24:00|1169.3|1166.3|1170.3|1168.3|1171.3|1168.5|1169.3|1166.3|16
1646835850000|2022-03-09 14:24:10|1170.5|1168.5|1172.8|1170.8|1173.3|1171|1170|1168.5|8
1646835860000|2022-03-09 14:24:20|1172.5|1170.5|1173.3|1171.5|1173.5|1171.5|1171|1169.3|7
1646835870000|2022-03-09 14:24:30|1173.8|1171.8|1175|1173|1175|1173|1173.8|1171.8|11
1646835880000|2022-03-09 14:24:40|1174.8|1173.3|1175|1173|1175|1173.3|1174.8|1172.8|9
1646835890000|2022-03-09 14:24:50|1175.3|1173.5|1174.5|1173|1175.3|1173.8|1174|1172.5|18
1646835900000|2022-03-09 14:25:00|1174.8|1172.8|1173.5|1171.8|1174.8|1172.8|1173.3|1171.3|23
1646835910000|2022-03-09 14:25:10|1173.8|1172|1175.3|1173.3|1175.3|1173.3|1173.8|1171.8|44
1646835920000|2022-03-09 14:25:20|1175.5|1173.8|1179|1177.5|1179.3|1177.5|1175.5|1173.8|32
1646835930000|2022-03-09 14:25:30|1179.8|1177.8|1180.8|1179|1181.5|1179.3|1179.5|1177.8|21
1646835940000|2022-03-09 14:25:40|1181.3|1179.8|1182.8|1181|1182.8|1181|1181.3|1179.5|12
1646835950000|2022-03-09 14:25:50|1183|1181.3|1180.8|1179|1184.8|1183|1180.8|1179|45
1646835960000|2022-03-09 14:26:00|1181.3|1179.3|1179.5|1177.8|1181.3|1179.8|1179.5|1177.8|18
1646835970000|2022-03-09 14:26:10|1180|1178|1182.8|1180.5|1182.8|1180.8|1179.8|1178|41
1646835980000|2022-03-09 14:26:20|1183.5|1181|1182|1179.8|1185.5|1183.5|1181.3|1179.5|43
1646835990000|2022-03-09 14:26:30|1181.8|1179.5|1181.8|1180|1181.8|1180.5|1181.8|1179.5|11
1646836000000|2022-03-09 14:26:40|1182|1179.8|1182|1180.3|1182|1180.3|1182|1179.8|14
1646836010000|2022-03-09 14:26:50|1183.3|1181|1185.3|1183.3|1185.5|1183.3|1183|1181|40
1646836020000|2022-03-09 14:27:00|1185.8|1183|1187|1185|1187.3|1185|1185|1183|63
1646836030000|2022-03-09 14:27:10|1187.8|1185.5|1189.8|1187.5|1190.3|1188|1187|1185|86
1646836040000|2022-03-09 14:27:20|1187.3|1185.5|1189.5|1187.3|1189.5|1187.3|1186.8|1185|25
1646836050000|2022-03-09 14:27:30|1189.8|1187.5|1189.5|1187.8|1191|1189.3|1188.8|1187|33
1646836060000|2022-03-09 14:27:40|1189.3|1187|1190.3|1188.5|1190.3|1188.5|1189.3|1187|28
1646836070000|2022-03-09 14:27:50|1191|1188.8|1191.8|1190|1192|1190|1191|1188.8|37
1646836080000|2022-03-09 14:28:00|1191.3|1189.5|1188.8|1186.8|1191.3|1189.5|1188.8|1186.5|10
1646836090000|2022-03-09 14:28:10|1189.3|1187|1190.5|1188.5|1190.5|1189.3|1189.3|1186.8|11
1646836100000|2022-03-09 14:28:20|1190.3|1188.8|1187.5|1185.3|1190.5|1188.8|1187.5|1185.3|17
1646836110000|2022-03-09 14:28:30|1187.3|1185.5|1182.3|1180|1187.3|1185.5|1182|1180|43
1646836120000|2022-03-09 14:28:40|1182|1180.3|1181.5|1179.5|1182.3|1180.3|1181.5|1179.5|2
1646836130000|2022-03-09 14:28:50|1180.3|1178.3|1182.5|1180.8|1182.5|1181|1178|1176|82
1646836140000|2022-03-09 14:29:00|1181.5|1180.5|1178.8|1176.8|1181.5|1180.5|1178.8|1176.5|11
1646836150000|2022-03-09 14:29:10|1179|1177.3|1181.8|1179.8|1181.8|1179.8|1179|1177.3|22
1646836160000|2022-03-09 14:29:20|1181|1179.3|1180.3|1178.8|1181.8|1179.8|1180.3|1178.8|15
1646836170000|2022-03-09 14:29:30|1180|1178|1181.5|1179.8|1181.5|1179.8|1179.8|1177.8|10
1646836180000|2022-03-09 14:29:40|1181.8|1180|1178.5|1176.8|1182.5|1181|1178.5|1176.5|51
1646836190000|2022-03-09 14:29:50|1179.3|1177.5|1180.5|1179|1180.8|1179.3|1178.5|1176.8|19
1646836200000|2022-03-09 14:30:00|1180.8|1179.3|1178.8|1176.3|1181.3|1179.3|1178.8|1176.3|34
1646836210000|2022-03-09 14:30:10|1178.5|1176.5|1175.8|1174|1178.5|1176.5|1175|1173.3|25
1646836220000|2022-03-09 14:30:20|1175.5|1173.5|1175|1172.8|1175.5|1173.5|1175|1172.5|13
1646836230000|2022-03-09 14:30:30|1174.8|1172.5|1173.8|1172|1174.8|1172.8|1173.5|1171.5|55
1646836240000|2022-03-09 14:30:40|1174|1171.8|1173.8|1171.8|1174|1172.5|1173.8|1171.8|31
1646836250000|2022-03-09 14:30:50|1173.5|1172|1173.5|1171.3|1173.5|1172|1173.3|1171.3|32
1646836260000|2022-03-09 14:31:00|1172.8|1171|1174.5|1172.8|1174.5|1172.8|1172.3|1170.5|42
1646836270000|2022-03-09 14:31:10|1175|1173|1172.8|1171|1175.3|1173|1172.8|1171|30
1646836280000|2022-03-09 14:31:20|1172.5|1170.8|1171.5|1169.8|1174|1172.3|1171.5|1169.8|34
1646836290000|2022-03-09 14:31:30|1171.8|1170|1170.8|1168.8|1172|1170.5|1170.8|1168.5|53
1646836300000|2022-03-09 14:31:40|1170.5|1169|1175.3|1173.3|1176.5|1174.3|1168.5|1166.5|342
1646836310000|2022-03-09 14:31:50|1175.5|1173.5|1175.5|1173.8|1176.5|1174.8|1175|1173.3|59
1646836320000|2022-03-09 14:32:00|1175.3|1173.5|1174.8|1173.3|1175.3|1173.5|1174.8|1173|38
1646836330000|2022-03-09 14:32:10|1175|1173.8|1176.5|1174.5|1177.8|1175.8|1174.8|1173.8|52
1646836340000|2022-03-09 14:32:20|1176.3|1174.8|1176|1174.3|1176.3|1174.8|1175.5|1173.5|35
1646836350000|2022-03-09 14:32:30|1175.8||1175.8||1175.8||1175.8||14
1646836360000|2022-03-09 14:32:40|1176|1174.5|1177.5|1175.8|1177.8|1176|1176|1174.5|25
1646836370000|2022-03-09 14:32:50|1177.8|1175.5|1177.5|1175.8|1177.8|1176|1177|1175.5|33
1646836380000|2022-03-09 14:33:00|1177.3|1175.3|1175.5|1173.8|1177.3|1175.3|1175.5|1173.8|46
1646836390000|2022-03-09 14:33:10|1175|1173.3|1173|1171.3|1175|1173.5|1173|1171.3|21
1646836400000|2022-03-09 14:33:20|1174|1171|1175|1173.3|1175.5|1173.8|1173.8|1171|30
1646836410000|2022-03-09 14:33:30|1174.8|1173|1172.3|1170.8|1174.8|1173|1172.3|1170.5|14
1646836420000|2022-03-09 14:33:40|1172.5|1171|1171.5|1169.8|1173.3|1171.8|1171.3|1169.5|48
1646836430000|2022-03-09 14:33:50|1171.8|1170|1172.5|1171|1172.5|1171|1171.5|1169.8|22
1646836440000|2022-03-09 14:34:00|1173|1171.3|1174.3|1172.5|1174.3|1172.5|1172.5|1171.3|8
1646836450000|2022-03-09 14:34:10|1175.5|1173.3|1174|1172.5|1175.5|1174|1174|1172.5|23
1646836460000|2022-03-09 14:34:20|1173.3|1172.3|1173.8|1172|1174.5|1173|1173|1171.3|23
1646836470000|2022-03-09 14:34:30|1174.3|1172.8|1173.3|1171.5|1175|1173.3|1173.3|1171.5|25
1646836480000|2022-03-09 14:34:40|1173|1171.3|1173.5|1172|1173.5|1172|1172|1170.5|59
1646836490000|2022-03-09 14:34:50|1173.3|1171.5|1171.8|1170|1173.3|1171.8|1171.8|1170|12
1646836500000|2022-03-09 14:35:00|1171.5|1170.3|1170.5|1169|1171.5|1170.3|1169.5|1168|43
1646836510000|2022-03-09 14:35:10|1170.3|1168.8|1169|1167.5|1170.3|1168.8|1168.8|1167.3|24
1646836520000|2022-03-09 14:35:20|1169.8|1167.3|1170.5|1168.8|1170.5|1168.8|1169.3|1167.3|15
1646836530000|2022-03-09 14:35:30|1171.3|1169.5|1171.8|1170|1172|1170.3|1170.8|1169|30
1646836540000|2022-03-09 14:35:40|1171.5|1169.8|1174|1172|1174.3|1172.5|1171.3|1169.8|21
1646836550000|2022-03-09 14:35:50|1173.8|1172.5|1173.3|1171.8|1175|1173.3|1173.3|1171.5|20
1646836560000|2022-03-09 14:36:00|1172.8|1171.3|1176|1174.3|1176|1174.3|1172.5|1171|66
1646836570000|2022-03-09 14:36:10|1175.8|1174.8|1177|1175.3|1177.8|1176|1175.8|1174.5|61
1646836580000|2022-03-09 14:36:20|1176.5|1175|1179|1177.3|1179.3|1177.5|1176.5|1174.8|29
1646836590000|2022-03-09 14:36:30|1178.8|1176.8|1178.3|1176.5|1179|1177.5|1178.3|1176.5|8
1646836600000|2022-03-09 14:36:40|1179.3|1177|1180|1178.3|1180.3|1178.3|1179.3|1177|13
1646836610000|2022-03-09 14:36:50|1180.3|1178|1180|1178.5|1180.5|1179.3|1180|1178|109
1646836620000|2022-03-09 14:37:00|1179.8|1178.3|1180.3|1178.5|1181|1179.5|1179.3|1177.8|20
1646836630000|2022-03-09 14:37:10|1180|1178.3|1176|1174.5|1180|1178.5|1175.8|1174|55
1646836640000|2022-03-09 14:37:20|1176.5|1175|1178.8|1177.3|1178.8|1177.3|1176|1174.5|41
1646836650000|2022-03-09 14:37:30|1179|1177.5|1178.8|1177.3|1179.8|1178|1178.5|1177|16
1646836660000|2022-03-09 14:37:40|1179.5|1177.8|1180.8|1179|1181|1179.3|1179.3|1177.5|9
1646836670000|2022-03-09 14:37:50|1182|1179.3|1181|1179.3|1182|1180.5|1181|1179|13
1646836680000|2022-03-09 14:38:00|1180.3|1178.5|1176.3|1174.5|1180.3|1178.5|1176.3|1174.5|36
1646836690000|2022-03-09 14:38:10|1176|1174.3|1175.5|1174|1176|1174.5|1174.3|1172.5|82
1646836700000|2022-03-09 14:38:20|1175|1173.3|1175|1173.3|1175|1173.3|1173.8|1172.3|27
1646836710000|2022-03-09 14:38:30|1175.3|1173.5|1175.3|1173.8|1175.5|1174|1174.5|1172.5|46
1646836720000|2022-03-09 14:38:40|1176|1174|1176|1174.3|1176.5|1175.3|1175.5|1174|35
1646836730000|2022-03-09 14:38:50|1175.8|1174|1177.5|1175.8|1177.5|1175.8|1175.5|1173.8|11
1646836740000|2022-03-09 14:39:00|1177|1175.5|1176|1174.3|1177.5|1176|1176|1174|31
1646836750000|2022-03-09 14:39:10|1177.3|1175.3|1177.5|1176|1177.5|1176|1176.5|1174.8|22
1646836760000|2022-03-09 14:39:20|1177.3|1176.3|1177.5|1176|1177.5|1176.3|1177.3|1175.8|31
1646836770000|2022-03-09 14:39:30|1177.3|1175.8|1175.8|1174.3|1177.3|1175.8|1175.5|1173.8|44
1646836780000|2022-03-09 14:39:40|1175.5|1173.8|1177|1175.5|1177.3|1175.8|1175|1173.5|26
1646836790000|2022-03-09 14:39:50|1177.5|1176|1175.3|1173.5|1177.5|1176.3|1175.3|1173.5|43
1646836800000|2022-03-09 14:40:00|1175|1173.8|1177|1175.5|1177|1175.5|1175|1173.8|45
1646836810000|2022-03-09 14:40:10|1177.5|1176|1176.8|1175.3|1177.5|1176.3|1176.8|1175.3|27
1646836820000|2022-03-09 14:40:20|1177|1175.5|1177.3|1175.8|1177.3|1175.8|1176|1174.3|25
1646836830000|2022-03-09 14:40:30|1177.5|1176|1175.3|1173.5|1177.5|1176.3|1175.3|1173.5|42
1646836840000|2022-03-09 14:40:40|1175|1173.8|1176.8|1175.3|1177.5|1176|1175|1173.8|41
1646836850000|2022-03-09 14:40:50|1177.5|1176|1177|1175.5|1177.5|1176|1177|1175.5|18
1646836860000|2022-03-09 14:41:00|1177.5|1176|1177.8|1176|1178.3|1176.5|1176.8|1175|50
1646836870000|2022-03-09 14:41:10|1178|1176.5|1180.8|1179.3|1180.8|1179.3|1177.8|1176.5|30
1646836880000|2022-03-09 14:41:20|1181.3|1179.8|1182.5|1181|1182.8|1181|1181.3|1179.8|16
1646836890000|2022-03-09 14:41:30|1182.3|1180.8|1182.5|1181.3|1183|1181.3|1181.8|1180.3|21
1646836900000|2022-03-09 14:41:40|1182.3|1180.8|1184.5|1182.8|1184.5|1182.8|1182.3|1180.5|20
1646836910000|2022-03-09 14:41:50|1184.8|1183|1185.3|1183.8|1185.5|1183.8|1184.3|1182.5|19
1646836920000|2022-03-09 14:42:00|1185.5|1184|1187.3|1185.8|1187.3|1185.8|1185.5|1184|20
1646836930000|2022-03-09 14:42:10|1187.5|1185.5|1186.3|1184.8|1187.5|1185.8|1186|1184.5|27
1646836940000|2022-03-09 14:42:20|1186.8|1185.3|1184|1182.3|1187.3|1185.3|1183.8|1182.3|45
1646836950000|2022-03-09 14:42:30|1184.5|1182.5|1187|1185.5|1187|1185.5|1184.3|1182.5|66
1646836960000|2022-03-09 14:42:40|1187.3|1186|1187.3|1185.8|1187.5|1186|1186.8|1185.8|46
1646836970000|2022-03-09 14:42:50|1188|1186.3|1189.5|1187.8|1189.8|1188|1187.8|1186.3|42
1646836980000|2022-03-09 14:43:00|1189.3|1188|1188.3|1186.8|1189.3|1188|1188.3|1186.5|20
1646836990000|2022-03-09 14:43:10|1188.8|1187|1188|1186.5|1188.8|1187|1188|1186.5|15
1646837000000|2022-03-09 14:43:20|1187.8|1187|1186|1184.5|1188.5|1187|1185.8|1184|75
1646837010000|2022-03-09 14:43:30|1186.5|1184.3|1184.5|1182.8|1186.8|1185.3|1184.5|1182.8|37
1646837020000|2022-03-09 14:43:40|1185.3|1183|1186|1184.5|1186.3|1184.8|1185|1183|19
1646837030000|2022-03-09 14:43:50|1186.3|1184.8|1187.5|1186|1188.3|1186.5|1186|1184.8|16
1646837040000|2022-03-09 14:44:00|1188|1186.5|1186.5|1184.8|1188|1186.5|1186.5|1184.8|25
1646837050000|2022-03-09 14:44:10|1186.3|1184.3|1184.8|1183.3|1186.3|1184.3|1183.8|1182|16
1646837060000|2022-03-09 14:44:20|1185.3|1183.8|1183.8|1182.3|1186|1184.5|1183.5|1182|31
1646837070000|2022-03-09 14:44:30|1183.5|1182|1181.8|1180|1183.5|1182.3|1181.8|1180|19
1646837080000|2022-03-09 14:44:40|1181.3|1179.5|1182|1180.5|1183.5|1181.5|1181.3|1179.5|23
1646837090000|2022-03-09 14:44:50|1181.8|1180.3|1181.5|1179.8|1181.8|1180.5|1181.3|1179.5|7
1646837100000|2022-03-09 14:45:00|1181.3|1179.3|1177|1175.3|1181.3|1179.5|1177|1175.3|42
1646837110000|2022-03-09 14:45:10|1176.8|1175|1177.5|1175.8|1177.8|1176.3|1176.5|1175|32
1646837120000|2022-03-09 14:45:20|1177.8|1176.3|1177.3|1175.8|1177.8|1176.3|1176.5|1175|22
1646837130000|2022-03-09 14:45:30|1177.5|1175.3|1176.5|1175|1177.5|1175.5|1176.3|1175|32
1646837140000|2022-03-09 14:45:40|1177.3|1175.8|1176|1174.3|1177.5|1176|1175.5|1174|26
1646837150000|2022-03-09 14:45:50|1175.5|1174|1173|1171.5|1175.8|1174.3|1173|1171.5|42
1646837160000|2022-03-09 14:46:00|1172.8|1171.3|1173|1171.5|1173|1171.5|1172.3|1170.8|18
1646837170000|2022-03-09 14:46:10|1173.8|1172.3|1172|1170.8|1174.3|1172.8|1171.8|1170.3|33
1646837180000|2022-03-09 14:46:20|1172.3|1171|1173.3|1171.8|1173.5|1171.8|1172.3|1170.8|17
1646837190000|2022-03-09 14:46:30|1173.8|1171.5|1175.5|1173.8|1175.5|1174|1173.8|1171.5|14
1646837200000|2022-03-09 14:46:40|1175.3|1174|1175|1173.3|1176.8|1175.3|1175|1173.3|33
1646837210000|2022-03-09 14:46:50|1174.8|1172.8|1175.3|1173.8|1175.3|1173.8|1173.8|1172.3|32
1646837220000|2022-03-09 14:47:00|1175.5|1174|1176.3|1174.8|1177|1175.3|1175.5|1174|35
1646837230000|2022-03-09 14:47:10|1176|1174.5|1174|1172.5|1176.3|1174.8|1173.5|1171.8|32
1646837240000|2022-03-09 14:47:20|1173.8|1172.3|1176.3|1174.8|1176.5|1174.8|1173.5|1171.8|49
1646837250000|2022-03-09 14:47:30|1176|1174.5|1174.3|1172.8|1176.3|1174.8|1174.3|1172.5|25
1646837260000|2022-03-09 14:47:40|1174|1172.5|1174.8|1173.3|1175.5|1173.8|1173.5|1172|50
1646837270000|2022-03-09 14:47:50|1175|1173.5|1173.8|1172|1175.3|1173.5|1173.8|1172|12
1646837280000|2022-03-09 14:48:00|1174.3|1172.3|1174.8|1173.3|1175.5|1174|1173.8|1172.3|32
1646837290000|2022-03-09 14:48:10|1175.3|1173|1174.5|1173|1175.5|1173.8|1174.3|1172.5|31
1646837300000|2022-03-09 14:48:20|1174.3|1172.5|1173.3|1171.8|1175.5|1173.8|1173.3|1171.5|37
1646837310000|2022-03-09 14:48:30|1172.5|1171|1171.8|1170.3|1172.5|1171|1171.3|1169.8|30
1646837320000|2022-03-09 14:48:40|1172.3|1170.8|1173.3|1171.5|1173.5|1172|1172.3|1170.8|15
1646837330000|2022-03-09 14:48:50|1174.3|1171.8|1177|1175|1177.5|1175.5|1174.3|1171.8|39
1646837340000|2022-03-09 14:49:00|1176.5|1174.8|1177|1175.5|1178|1176.3|1176.3|1174.8|23
1646837350000|2022-03-09 14:49:10|1177.3|1175.8|1179|1177.5|1179|1177.5|1177.3|1175.8|37
1646837360000|2022-03-09 14:49:20|1179.3|1178|1177.3|1175.8|1180.8|1179|1177.3|1175.8|78
1646837370000|2022-03-09 14:49:30|1176|1174.3|1176|1174.5|1176|1174.5|1174.8|1172.8|48
1646837380000|2022-03-09 14:49:40|1175.5|1174|1174.3|1172.8|1175.8|1174.3|1174.3|1172.8|12
1646837390000|2022-03-09 14:49:50|1174|1172.3|1174.5|1173|1174.8|1173|1173.8|1172|14
1646837400000|2022-03-09 14:50:00|1174.3|1172.8|1177.8|1176|1177.8|1176|1174.3|1172.8|29
1646837410000|2022-03-09 14:50:10|1177.5|1176.3|1179.8|1177.8|1179.8|1178|1177.5|1176.3|22
1646837420000|2022-03-09 14:50:20|1179.3|1177.5|1176.3|1174.8|1179.3|1177.5|1176.3|1174.5|19
1646837430000|2022-03-09 14:50:30|1177|1175.5|1178|1176|1178.3|1176.5|1177|1175.5|28
1646837440000|2022-03-09 14:50:40|1177.8|1175.8|1179.5|1178|1180.5|1178.8|1177.8|1175.8|30
1646837450000|2022-03-09 14:50:50|1179|1177.5|1179|1177.3|1179|1177.5|1177|1175.3|40
1646837460000|2022-03-09 14:51:00|1178.8|1177.5|1180|1178.5|1180.3|1178.8|1178.8|1177.3|14
1646837470000|2022-03-09 14:51:10|1181|1179.3|1181|1179.5|1181.5|1180|1180.5|1179|18
1646837480000|2022-03-09 14:51:20|1180.8|1179.3|1180.8|1179|1180.8|1179.3|1178.3|1176.8|25
1646837490000|2022-03-09 14:51:30|1180.5|1178.8|1180.3|1178.5|1180.5|1178.8|1177.8|1175.8|78
1646837500000|2022-03-09 14:51:40|1180.5|1178.8|1180.3|1178.8|1180.8|1179.3|1179|1177.5|21
1646837510000|2022-03-09 14:51:50|1180.5|1178.5|1181|1179.3|1181.3|1179.3|1180|1178.3|7
1646837520000|2022-03-09 14:52:00|1181.3|1179.5|1180.8|1179|1181.3|1179.5|1180.3|1178.5|0
1646837530000|2022-03-09 14:52:10|1181.3|1179.8|1181|1179.5|1181.3|1179.8|1180.3|1178.5|18
1646837540000|2022-03-09 14:52:20|1181.3|1179.8|1179.8|1178|1181.3|1179.8|1179.8|1178|12
1646837550000|2022-03-09 14:52:30|1180.5|1178.3|1180|1178.3|1181.3|1179.5|1179.8|1178|28
1646837560000|2022-03-09 14:52:40|1180.3|1178.5|1178.5|1176.8|1180.3|1178.5|1178.5|1176.8|11
1646837570000|2022-03-09 14:52:50|1179.3|1177.3|1179.3|1177.5|1179.3|1177.8|1178.8|1177.3|17
1646837580000|2022-03-09 14:53:00|1179.5|1177.8|1179.8|1178|1180.5|1178.8|1179.3|1177.8|18
1646837590000|2022-03-09 14:53:10|1179.5|1178.5|1183.3|1181.5|1183.8|1182|1179.5|1178.5|41
1646837600000|2022-03-09 14:53:20|1183.5|1181.8|1184.3|1182.5|1184.5|1182.8|1183.3|1181.5|12
1646837610000|2022-03-09 14:53:30|1184.5|1182.8|1185|1183.5|1185|1183.5|1183.8|1182.3|19
1646837620000|2022-03-09 14:53:40|1185.5|1184|1185|1183.5|1185.5|1184|1185|1183.3|14
1646837630000|2022-03-09 14:53:50|1185.3|1183|1184.5|1183|1185.3|1183.3|1183.8|1182.3|15
1646837640000|2022-03-09 14:54:00|1184.8|1183.3|1185|1183.5|1185.3|1183.8|1184.8|1183|9
1646837650000|2022-03-09 14:54:10|1185.3|1183.3|1186|1184.8|1186.3|1184.8|1184.5|1183|15
1646837660000|2022-03-09 14:54:20|1186.3|1185|1185.3|1183.8|1186.5|1185|1184.5|1183|23
1646837670000|2022-03-09 14:54:30|1185|1183.3|1182|1180.3|1185|1183.5|1182|1180.3|31
1646837680000|2022-03-09 14:54:40|1181.5|1179.5|1181.8|1179.8|1181.8|1180|1180|1178.3|29
1646837690000|2022-03-09 14:54:50|1181.5|1180|1183.5|1182|1183.5|1182|1181.5|1180|16
1646837700000|2022-03-09 14:55:00|1183.3|1181.8|1182.5|1180.8|1184.5|1182.8|1182.5|1180.8|54
1646837710000|2022-03-09 14:55:10|1181.8|1180|1179.8|1178|1181.8|1180|1179.8|1178|21
1646837720000|2022-03-09 14:55:20|1179.5|1178.3|1180.3|1178.5|1181|1179.3|1179.5|1178.3|9
1646837730000|2022-03-09 14:55:30|1180|1178|1180.3|1178.5|1180.8|1179|1180|1178|8
1646837740000|2022-03-09 14:55:40|1178.8|1178.3|1178.5|1176.5|1179|1178.3|1178.5|1176.5|12
1646837750000|2022-03-09 14:55:50|1178.3|1176.3|1178.5|1176.8|1179|1177.3|1178.3|1176.3|6
1646837760000|2022-03-09 14:56:00|1178.3|1176|1178.5|1176.8|1178.5|1176.8|1178|1176|23
1646837770000|2022-03-09 14:56:10|1178.8|1177|1178.8|1177|1178.8|1177|1178.8|1176.8|1
1646837780000|2022-03-09 14:56:20|1178.5|1177.8|1180.8|1179|1181|1179|1178.5|1177.5|37
1646837790000|2022-03-09 14:56:30|1181.3|1179.5|1181.5|1179.8|1181.5|1179.8|1181.3|1179.5|30
1646837800000|2022-03-09 14:56:40|1181.3|1179.5|1184.5|1183|1184.8|1183|1181.3|1179.5|118
1646837810000|2022-03-09 14:56:50|1185|1183.3|1183.8|1182.3|1185|1183.3|1183.8|1182|10
1646837820000|2022-03-09 14:57:00|1184.5|1182.5|1182.8|1180.8|1185|1183|1182.8|1180.8|12
1646837830000|2022-03-09 14:57:10|1183.3|1181|1184.3|1182.5|1184.3|1182.5|1183.3|1181|8
1646837840000|2022-03-09 14:57:20|1185.3|1183.5|1186|1184|1186|1184.3|1185.3|1183.5|60
1646837850000|2022-03-09 14:57:30|1185.8|1184.5|1185.5|1183.8|1186.3|1184.5|1185.5|1183.8|8
1646837860000|2022-03-09 14:57:40|1185.3|1183.5|1187.5|1185.8|1187.5|1185.8|1185.3|1183.5|34
1646837870000|2022-03-09 14:57:50|1187.8|1186|1186.8|1184.8|1187.8|1186|1186.8|1184.8|22
1646837880000|2022-03-09 14:58:00|1186.5|1184.5|1185.8|1183.8|1186.5|1184.5|1185.8|1183.8|8
1646837890000|2022-03-09 14:58:10|1185.5|1184|1183.3|1181.5|1185.5|1184|1183.3|1181.5|41
1646837900000|2022-03-09 14:58:20|1182.8|1181|1182.3|1180.5|1182.8|1181|1181.5|1179.5|41
1646837910000|2022-03-09 14:58:30|1182.8|1180.3|1183.3|1181.3|1183.3|1181.3|1182.8|1180.3|14
1646837920000|2022-03-09 14:58:40|1182.8|1180.8|1182.5|1180.5|1182.8|1181|1182.5|1180.5|7
1646837930000|2022-03-09 14:58:50|1181.5|1179.5|1180.8|1179.3|1181.5|1179.8|1180.5|1179|17
1646837940000|2022-03-09 14:59:00|1181.8|1179.8|1181.5|1179.8|1181.8|1180.3|1181.3|1179.5|15
1646837950000|2022-03-09 14:59:10|1180|1179.5|1179.5|1177.8|1180|1179.8|1179.5|1177.8|31
1646837960000|2022-03-09 14:59:20|1179.3|1177.5|1176.5|1174.5|1179.3|1177.5|1175.8|1173.8|23
1646837970000|2022-03-09 14:59:30|1177.8|1176|1176.8|1175|1177.8|1176|1176.8|1174.8|28
1646837980000|2022-03-09 14:59:40|1176.5|1174.8|1176|1173.8|1176.8|1175|1176|1173.8|7
1646837990000|2022-03-09 14:59:50|1175.3|1173|1175.5|1173.5|1175.8|1173.8|1174.8|1172.5|19
1646838000000|2022-03-09 15:00:00|1175.3|1173.8|1172.8|1170.8|1175.3|1173.8|1172.8|1170.8|11
1646838010000|2022-03-09 15:00:10|1172.3|1171|1171.8|1169.5|1172.3|1171|1171.8|1169.5|8
1646838020000|2022-03-09 15:00:20|1171.5||1171.3||1171.5||1171.3||32
1646838030000|2022-03-09 15:00:30|1171|1169|1171|1169.3|1171|1169.3|1170.5|1168.8|18
1646838040000|2022-03-09 15:00:40|1171.3|1169.5|1170.3|1168.8|1171.3|1169.5|1169.8|1167.8|22
1646838050000|2022-03-09 15:00:50|1169.3|1168.5|1170.3|1168.3|1170.3|1168.5|1169.3|1167.3|18
1646838060000|2022-03-09 15:01:00|1170|1168|1169|1167.5|1170.8|1169.3|1169|1167.3|38
1646838070000|2022-03-09 15:01:10|1168.8|1167.3|1169|1167.3|1169.5|1168|1168.8|1167|18
1646838080000|2022-03-09 15:01:20|1169.5|1167.5|1171.3|1169.8|1171.5|1169.8|1169.3|1167.5|75
1646838090000|2022-03-09 15:01:30|1171|1169.3|1173.3|1171.5|1173.3|1171.5|1170.3|1168.3|83
1646838100000|2022-03-09 15:01:40|1173.5|1171.3|1171|1169.5|1173.5|1171.3|1171|1169.5|16
1646838110000|2022-03-09 15:01:50|1171.3|1169|1171.3|1169.8|1171.3|1169.8|1170.5|1169|24
1646838120000|2022-03-09 15:02:00|1171|1169.3|1170.8|1169|1171|1169.3|1170.8|1168.5|6
1646838130000|2022-03-09 15:02:10|1171|1169.3|1174.3|1172.8|1174.3|1172.8|1171|1169.3|66
1646838140000|2022-03-09 15:02:20|1174|1172.5|1173.3|1171.5|1174|1172.5|1173|1171|23
1646838150000|2022-03-09 15:02:30|1173|1171|1169.8|1168|1173|1171|1169.8|1168|19
1646838160000|2022-03-09 15:02:40|1169.3|1168.3|1168.8|1167|1169.3|1168.3|1168.8|1166.8|18
1646838170000|2022-03-09 15:02:50|1169.5|1167.8|1169.5|1167.5|1170.3|1168.3|1169.3|1167.5|24
1646838180000|2022-03-09 15:03:00|1169.8|1168|1168.8|1167|1170.3|1168.5|1168.8|1166.8|13
1646838190000|2022-03-09 15:03:10|1167.8|1166.8|1167.8|1165.8|1167.8|1166.8|1167.8|1165.5|12
1646838200000|2022-03-09 15:03:20|1167.5|1166|1166.8|1165|1167.5|1166|1166.8|1164.8|14
1646838210000|2022-03-09 15:03:30|1166.5|1164.8|1167.5|1165.5|1167.5|1165.5|1166.5|1164.5|26
1646838220000|2022-03-09 15:03:40|1167.3|1165.8|1168.8|1167|1168.8|1167|1167.3|1165.8|23
1646838230000|2022-03-09 15:03:50|1168.5|1166.5|1168.5|1166.5|1168.5|1166.5|1167.5|1165.5|5
1646838240000|2022-03-09 15:04:00|1168.8|1166.8|1169.3|1167.5|1170|1168.5|1168.5|1166.8|18
1646838250000|2022-03-09 15:04:10|1170|1168.8|1170.8|1168.8|1171.5|1169.5|1170|1168.8|27
1646838260000|2022-03-09 15:04:20|1170.5|1169|1169.3|1167.5|1170.5|1169|1169.3|1167.5|8
1646838270000|2022-03-09 15:04:30|1168.5|1166.8|1167|1165.3|1168.5|1166.8|1166.8|1165|30
1646838280000|2022-03-09 15:04:40|1166.5|1164.8|1166.3|1164.5|1166.5|1165|1166.3|1164.5|6
1646838290000|2022-03-09 15:04:50|1166|1164.3|1165.5|1164|1166|1164.3|1165.5|1163.8|9
1646838300000|2022-03-09 15:05:00|1165.3|1163.8|1163.8|1161.8|1165.3|1163.8|1163.8|1161.8|21
1646838310000|2022-03-09 15:05:10|1163.5|1162|1163.8|1161.8|1164.3|1162.5|1163.5|1161.8|22
1646838320000|2022-03-09 15:05:20|1163.5|1162.5|1165|1163.3|1165.3|1163.3|1163.5|1162.5|18
1646838330000|2022-03-09 15:05:30|1165.5|1163.8|1166.5|1164.8|1166.5|1164.8|1165.5|1163.8|12
1646838340000|2022-03-09 15:05:40|1166.3|1164.5|1166|1164.3|1166.3|1164.5|1166|1164.3|4
1646838350000|2022-03-09 15:05:50||1164.5||1164.3||1164.5||1164.3|8
1646838360000|2022-03-09 15:06:00|1166.3|1165.3|1167.5|1166|1168|1166.5|1166.3|1165.3|17
1646838370000|2022-03-09 15:06:10|1168.5|1166.5|1168|1165.8|1168.5|1166.5|1168|1165.8|2
1646838380000|2022-03-09 15:06:20|1167.8|1165.5|1164.3|1162.3|1167.8|1165.8|1164.3|1162.3|25
1646838390000|2022-03-09 15:06:30|1163.8|1161.8|1163|1161|1163.8|1162|1163|1161|28
1646838400000|2022-03-09 15:06:40|1163.3|1161.3|1164.5|1162.8|1164.5|1162.8|1163.3|1161.3|23
1646838410000|2022-03-09 15:06:50|1164.8|1163|1165|1163.3|1165|1163.3|1164.5|1162.8|7
1646838420000|2022-03-09 15:07:00|1164.8|1163|1164|1162|1164.8|1163|1164|1162|1
1646838430000|2022-03-09 15:07:10|1163.5|1162.3|1164.5|1163|1164.5|1163|1162.8|1161|28
1646838440000|2022-03-09 15:07:20|1165.8|1164.3|1167|1165|1167|1165|1165.5|1163.5|25
1646838450000|2022-03-09 15:07:30|1167.3|1165.3|1165.5|1163.5|1167.3|1165.3|1165.5|1163.5|34
1646838460000|2022-03-09 15:07:40|1165.3|1162.5|1164|1162.3|1165.3|1162.8|1164|1162.3|51
1646838470000|2022-03-09 15:07:50|1164.8|1162|1165.3|1163|1165.3|1163|1164.8|1162|20
1646838480000|2022-03-09 15:08:00|1165.5|1163.8|1167.3|1165|1167.5|1166|1165.5|1163.8|31
1646838490000|2022-03-09 15:08:10|1167|1164.5|1166|1164|1167|1164.5|1166|1163.8|8
1646838500000|2022-03-09 15:08:20|1165.8|1164.3|1165.8|1164.3|1165.8|1164.3|1165.8|1163.5|7
1646838510000|2022-03-09 15:08:30|1166|1164.5|1167|1165.3|1167.5|1165.3|1166|1164.5|56
1646838520000|2022-03-09 15:08:40|1167.8|1165.5|1167.3|1165|1168|1166|1167.3|1165|7
1646838530000|2022-03-09 15:08:50|1167|1164.5|1165.5|1163.8|1167|1164.5|1165.5|1163.5|23
1646838540000|2022-03-09 15:09:00||1163.5||1163.5||1164||1163.5|7
1646838550000|2022-03-09 15:09:10|1165|1163.8|1166|1164.3|1166.5|1164.8|1165|1163.3|20
1646838560000|2022-03-09 15:09:20|1165.8|1164|1165.8|1163.8|1165.8|1164|1165.8|1163.8|2
1646838570000|2022-03-09 15:09:30|1165.3|1163.3|1165.5|1163.8|1165.5|1163.8|1164.5|1162.5|27
1646838580000|2022-03-09 15:09:40|1165|1162.8|1164.8|1162.8|1165|1163|1164.8|1162.8|15
1646838590000|2022-03-09 15:09:50|1164.3|1163|1163.8|1161.8|1164.5|1163|1163.5|1161.5|40
1646838600000|2022-03-09 15:10:00|1163.3|1162|1163.3|1161.8|1163.3|1162|1163|1161|30
1646838610000|2022-03-09 15:10:10|1162.3|1161.5|1162.8|1161.3|1162.8|1162|1162.3|1160.3|24
1646838620000|2022-03-09 15:10:20|1163.3|1161.5|1163|1161|1163.3|1161.5|1162.5|1160.5|14
1646838630000|2022-03-09 15:10:30|1162.8|1160.8|1161.8|1160|1162.8|1161|1161.8|1160|8
1646838640000|2022-03-09 15:10:40|1161.3|1159.8|1161.8|1160|1161.8|1160|1161|1159.5|44
1646838650000|2022-03-09 15:10:50|1161.5|1160.3|1161.8|1160|1162.3|1160.3|1161.5|1159.8|27
1646838660000|2022-03-09 15:11:00|1162.3|1160.3|1161.5|1159.5|1162.8|1161.3|1161.5|1159.5|46
1646838670000|2022-03-09 15:11:10|1162|1160|1163|1161.3|1163|1161.3|1162|1160|16
1646838680000|2022-03-09 15:11:20|1162.8|1160.8|1161.5|1160|1162.8|1160.8|1161.5|1159.8|9
1646838690000|2022-03-09 15:11:30|1160.8|1159.8|1160.5|1158.8|1161|1160|1160.5|1158.8|40
1646838700000|2022-03-09 15:11:40||1159||1158.8||1159||1158.8|9
1646838710000|2022-03-09 15:11:50|1160.3|1158.5|1162.8|1161|1162.8|1161|1160.3|1158.5|33
1646838720000|2022-03-09 15:12:00|1162.5|1160.8|1161.3|1159.3|1162.5|1160.8|1161.3|1159.3|7
1646838730000|2022-03-09 15:12:10|1161.5|1159.5|1161.8|1160.3|1161.8|1160.3|1161|1159.3|15
1646838740000|2022-03-09 15:12:20|1162|1161|1162.8|1161|1162.8|1161|1162|1160.8|11
1646838750000|2022-03-09 15:12:30|1162.5|1161.3|1165.3|1164|1165.3|1164|1162.5|1161.3|28
1646838760000|2022-03-09 15:12:40|1165.5|1163.8|1165.5|1164|1165.5|1164.3|1164.5|1162.8|35
1646838770000|2022-03-09 15:12:50|1165.8|1163.8|1166.5|1164.5|1167.3|1165.3|1165.8|1163.8|28
1646838780000|2022-03-09 15:13:00|1166.3|1164.8|1167|1165|1167|1165.3|1166.3|1164.5|30
1646838790000|2022-03-09 15:13:10|1168|1165.3|1168|1166.3|1168.3|1166.3|1168|1165.3|22
1646838800000|2022-03-09 15:13:20|1167.8|1166.5|1167.5|1165.5|1167.8|1166.5|1167.5|1165.5|7
1646838810000|2022-03-09 15:13:30|1167.3|1165.3|1168.5|1166.5|1168.5|1166.5|1167|1165|5
1646838820000|2022-03-09 15:13:40|1169.3|1166.8|1168|1166|1169.3|1167.5|1168|1166|6
1646838830000|2022-03-09 15:13:50|1168.3|1166.3|1168|1166.3|1168.3|1166.5|1168|1166.3|4
1646838840000|2022-03-09 15:14:00|1167.8|1165.8|1169|1167.3|1169.3|1167.3|1167.8|1165.8|12
1646838850000|2022-03-09 15:14:10|1169.8|1168|1169.3|1167.3|1170|1168.3|1169.3|1167.3|18
1646838860000|2022-03-09 15:14:20|1169|1167|1170.3|1168.3|1170.3|1168.8|1169|1167|9
1646838870000|2022-03-09 15:14:30|1170|1168|1170.3|1168.8|1170.3|1168.8|1169.8|1168|10
1646838880000|2022-03-09 15:14:40|1170|1168.5|1169.3|1167.3|1170.3|1168.5|1169.3|1167.3|5
1646838890000|2022-03-09 15:14:50|1169|1167|1170.3|1168.8|1170.3|1168.8|1169|1167|35
1646838900000|2022-03-09 15:15:00|1170|1168.5|1168.3|1166.5|1170|1168.8|1168.3|1166.5|16
1646838910000|2022-03-09 15:15:10|1168|1166.3|1165.5|1163.8|1168|1166.3|1165.5|1163.8|58
1646838920000|2022-03-09 15:15:20|1165|1164|1166.3|1164.5|1166.3|1164.5|1165|1163.3|41
1646838930000|2022-03-09 15:15:30|1166|1164.3|1166|1164.3|1166.5|1164.3|1166|1164.3|4
1646838940000|2022-03-09 15:15:40|1165.5|1163.5|1165.5|1163.5|1165.5|1163.8|1165|1163|18
1646838950000|2022-03-09 15:15:50|1165.8|1163.8|1164.8|1162.8|1166|1164.3|1164.8|1162.8|24
1646838960000|2022-03-09 15:16:00|1164.5|1163|1163.3|1161.5|1164.5|1163|1163.3|1161.5|16
1646838970000|2022-03-09 15:16:10|1163.8|1161.8|1164.3|1162.5|1164.8|1163|1163.8|1161.8|21
1646838980000|2022-03-09 15:16:20|1164.5|1162.8|1164.5|1162.8|1164.8|1163.3|1164.3|1162.8|5
1646838990000|2022-03-09 15:16:30|1164.8||1164.5||1164.8||1164.3||11
1646839000000|2022-03-09 15:16:40|1163.8|1161.8|1164.8|1163|1165.3|1163.8|1163.8|1161.8|40
1646839010000|2022-03-09 15:16:50|1165|1163.5|1165.8|1164.3|1166|1164.3|1164.8|1163.5|34
1646839020000|2022-03-09 15:17:00|1165.3|1163.5|1165.5|1163.8|1165.5|1163.8|1164.8|1162.8|17
1646839030000|2022-03-09 15:17:10|1165.8|1164|1165.8|1164.3|1166|1164.3|1165.8|1164|23
1646839040000|2022-03-09 15:17:20|1166|1164.5|1167|1165.3|1167.3|1165.3|1165.8|1164.5|9
1646839050000|2022-03-09 15:17:30|1166.8|1164.8|1166|1164.3|1166.8|1164.8|1166|1164|10
1646839060000|2022-03-09 15:17:40|1165.8|1164.5|1167|1165|1167|1165|1165.8|1164.5|10
1646839070000|2022-03-09 15:17:50|1166.8|1165.3|1167.5|1165.5|1167.5|1165.5|1166.5|1165.3|29
1646839080000|2022-03-09 15:18:00|1167.3|1165.8|1168.8|1166.8|1168.8|1166.8|1167.3|1165.8|26
1646839090000|2022-03-09 15:18:10|1168.5|1167.5|1167.8|1166|1169.5|1167.5|1167.8|1166|20
1646839100000|2022-03-09 15:18:20|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.5|1165.5|3
1646839110000|2022-03-09 15:18:30|1168|1165.5|1169.3|1167.3|1169.3|1167.3|1168|1165.5|8
1646839120000|2022-03-09 15:18:40|1169.5|1167.5|1169.8|1168|1170|1168.5|1169.5|1167.5|29
1646839130000|2022-03-09 15:18:50|1169.5|1167.5|1169.5|1167.5|1169.5|1167.5|1169.5|1167.5|6
1646839140000|2022-03-09 15:19:00|1169.3|1166.5|1167.5|1166|1169.3|1166.5|1167.5|1165.8|8
1646839150000|2022-03-09 15:19:10|1166.5|1165.8|1167.8|1166|1167.8|1166|1166.3|1164.8|50
1646839160000|2022-03-09 15:19:20|1167.5|1165.8|1167.5|1165.5|1167.5|1165.8|1167.5|1165.5|6
1646839170000|2022-03-09 15:19:30|1167.3|1165.8|1167.5|1165.8|1167.5|1165.8|1167.3|1165.5|6
1646839180000|2022-03-09 15:19:40|1167.3|1166|1167.3|1165.5|1167.3|1166|1167.3|1165.5|4
1646839190000|2022-03-09 15:19:50|1166.8|1165.8|1166.8|1165|1166.8|1165.8|1166.3|1164.8|13
1646839200000|2022-03-09 15:20:00|1167.3|1165.8|1167.8|1166|1168.3|1166.8|1167.3|1165.5|20
1646839210000|2022-03-09 15:20:10|1167.5|1165.8|1167.3|1165.5|1167.5|1165.8|1166.3|1164.8|18
1646839220000|2022-03-09 15:20:20|1166.3|1164.5|1167.5|1165.8|1167.5|1165.8|1165.5|1163.8|44
1646839230000|2022-03-09 15:20:30|1167.3|1165.5|1165.3|1163.5|1167.5|1165.5|1164.8|1163|23
1646839240000|2022-03-09 15:20:40|1164.8|1162.8|1163.3|1161.8|1164.8|1163|1163.3|1161.8|29
1646839250000|2022-03-09 15:20:50|1164|1162.3|1163.3|1161.5|1164|1162.3|1163.3|1161.5|16
1646839260000|2022-03-09 15:21:00|1162.8|1161.3|1161.8|1160|1162.8|1161.3|1161.5|1159.8|12
1646839270000|2022-03-09 15:21:10|1161.5|1159.8|1163.3|1161.5|1163.3|1161.5|1161.3|1159.5|109
1646839280000|2022-03-09 15:21:20|1163|1160.8|1163|1161.5|1163.3|1161.5|1162.3|1160.8|58
1646839290000|2022-03-09 15:21:30|1162.8|1160.8|1161.5|1159.8|1162.8|1160.8|1161.5|1159.5|19
1646839300000|2022-03-09 15:21:40|1162|1160|1162|1160.3|1162|1160.3|1162|1160|7
1646839310000|2022-03-09 15:21:50|1161.8|1160.5|1161.8|1159.8|1161.8|1160.5|1161.5|1159.8|10
1646839320000|2022-03-09 15:22:00|1161.5|1159.5|1161.8|1160|1161.8|1160.3|1161.3|1159.5|6
1646839330000|2022-03-09 15:22:10|1161.5|1159.8|1161.3|1159.5|1161.5|1159.8|1161|1159.3|11
1646839340000|2022-03-09 15:22:20|1162.3|1159.8|1162.3|1160.5|1162.3|1160.8|1162.3|1159.5|9
1646839350000|2022-03-09 15:22:30|1161.3|1159.8|1162|1160.3|1162|1160.3|1161.3|1159.8|27
1646839360000|2022-03-09 15:22:40|1163|1161|1163|1161.5|1163|1161.5|1162.8|1161|15
1646839370000|2022-03-09 15:22:50|1163.8|1161.8|1162.8|1160.8|1164|1162.3|1162.5|1160.5|97
1646839380000|2022-03-09 15:23:00|1162.5|1161|1162.5|1160.8|1162.5|1161|1162.5|1160.8|22
1646839390000|2022-03-09 15:23:10|1162.3|1161|1163|1161.3|1163|1161.3|1162.3|1160.5|14
1646839400000|2022-03-09 15:23:20|1162.5|1160.8|1162|1160.3|1162.5|1160.8|1162|1160.3|5
1646839410000|2022-03-09 15:23:30|1162.3|1160.5|1163|1161.5|1163|1161.5|1162.3|1160.3|12
1646839420000|2022-03-09 15:23:40|1162.8|1161.3|1164|1162|1164|1162|1162.5|1161|9
1646839430000|2022-03-09 15:23:50|1163.8|1161.5|1163|1161|1163.8|1161.5|1163|1161|2
1646839440000|2022-03-09 15:24:00|1162|1160.3|1161.5|1159.8|1162|1160.3|1161.3|1159.5|39
1646839450000|2022-03-09 15:24:10|1162.3|1160.3|1163.3|1161.5|1163.3|1161.5|1161.8|1160|25
1646839460000|2022-03-09 15:24:20|1163|1160.8|1163.5|1162|1163.5|1162|1162.8|1160.8|11
1646839470000|2022-03-09 15:24:30|1163.8|1161.8|1164|1162.3|1164|1162.3|1163.3|1161.8|12
1646839480000|2022-03-09 15:24:40|1163.8|1161.8|1163.5|1161.8|1163.8|1161.8|1163.5|1161.8|3
1646839490000|2022-03-09 15:24:50|1162.5|1161|1162.3|1160.3|1162.5|1161|1162.3|1160.3|20
1646839500000|2022-03-09 15:25:00|1162|1160.5|1160.8|1158.8|1162|1160.5|1160.8|1158.8|68
1646839510000|2022-03-09 15:25:10|1160.5|1159|1161|1159|1161.3|1159.5|1160|1158.3|20
1646839520000|2022-03-09 15:25:20|1160.8|1158.5|1160.8|1159|1160.8|1159|1160.8|1158.5|0
1646839530000|2022-03-09 15:25:30|1161.8|1160|1161.8|1160.3|1162|1160.3|1161.8|1160|5
1646839540000|2022-03-09 15:25:40|1161.5|1160.5|1161.5|1160|1162|1160.5|1161.5|1160|16
1646839550000|2022-03-09 15:25:50|1161.3|1159.8|1161.5|1160|1161.8|1160|1161|1159.8|16
1646839560000|2022-03-09 15:26:00|1161.3|1159.8|1162|1160.8|1162|1160.8|1161.3|1159.8|30
1646839570000|2022-03-09 15:26:10|1162.3|1160.5|1162.3|1161|1162.5|1161|1162.3|1160.5|15
1646839580000|2022-03-09 15:26:20|1162|1160.5|1161.5|1160.3|1162|1160.5|1161.5|1160|4
1646839590000|2022-03-09 15:26:30|1161.8|1160.5|1162|1160.3|1162.3|1160.8|1161.8|1160.3|22
1646839600000|2022-03-09 15:26:40|1161.8|1160|1161.8|1160|1161.8|1160|1161|1159.8|10
1646839610000|2022-03-09 15:26:50|1162|1160.3|1162|1160.5|1162|1160.8|1162|1160.3|14
1646839620000|2022-03-09 15:27:00|1161.5|1160|1163|1161.3|1163|1161.3|1161.5|1160|12
1646839630000|2022-03-09 15:27:10|1162.8|1161|1163.3|1161.3|1163.3|1161.8|1162.8|1161|20
1646839640000|2022-03-09 15:27:20|1163|1162.3|1163.5|1161.8|1163.8|1162.3|1163|1161.8|12
1646839650000|2022-03-09 15:27:30|1163.3|1162.3|1163.5|1161.8|1164|1162.3|1163.3|1161.8|6
1646839660000|2022-03-09 15:27:40|1163.3|1162|1163.5|1162|1163.5|1162|1162.5|1161|42
1646839670000|2022-03-09 15:27:50|1163.8|1162.3|1164.8|1163|1164.8|1163.3|1163.8|1162.3|19
1646839680000|2022-03-09 15:28:00|1165|1163.3|1165.8|1163.8|1165.8|1163.8|1165|1163.3|27
1646839690000|2022-03-09 15:28:10|1165.5|1164|1165.3|1163.3|1165.5|1164|1165.3|1163|54
1646839700000|2022-03-09 15:28:20|1165|1163|1164.8|1162.5|1165|1163|1164.8|1162.5|15
1646839710000|2022-03-09 15:28:30||1162.8||1163||1163||1162.8|19
1646839720000|2022-03-09 15:28:40|1164.5|1162.8|1163.8|1162.3|1164.5|1162.8|1163.8|1161.3|23
1646839730000|2022-03-09 15:28:50|1164|1163|1165.5|1164|1165.5|1164|1164|1163|13
1646839740000|2022-03-09 15:29:00||1163.5||1163.8||1163.8||1163.5|2
1646839750000|2022-03-09 15:29:10|1165.8|1164.3|1165.3|1162.8|1165.8|1164.3|1163.8|1161|36
1646839760000|2022-03-09 15:29:20|1165.5|1162.5|1163.8|1162|1165.5|1162.5|1163.8|1161.8|20
1646839770000|2022-03-09 15:29:30|1165.5|1161.5|1165|1162.5|1165.5|1163.5|1165|1161.5|11
1646839780000|2022-03-09 15:29:40||1162.8||1162.8||1162.8||1162.8|4
1646839790000|2022-03-09 15:29:50|1164.8|1163.3|1164.8|1161.8|1164.8|1163.3|1164.8|1161.8|7
1646839800000|2022-03-09 15:30:00|1165|1161|1166.5|1164.5|1166.5|1164.5|1164.3|1160.5|19
1646839810000|2022-03-09 15:30:10|1167.3|1164.8|1168.5|1165|1168.5|1165|1167.3|1158.3|89
1646839820000|2022-03-09 15:30:20|1169.8|1165.3|1169|1166.3|1169.8|1166.3|1168.5|1165.3|19
1646839830000|2022-03-09 15:30:30|1168.5|1165.8|1168.8|1166.3|1168.8|1166.8|1167.8|1165.8|56
1646839840000|2022-03-09 15:30:40|1169|1167|1169.3|1167.3|1169.3|1167.3|1168.5|1166.3|14
1646839850000|2022-03-09 15:30:50|1170|1167.5|1175|1172.5|1175|1172.5|1170|1167.5|30
1646839860000|2022-03-09 15:31:00|1174.3|1172|1174.5|1171.8|1174.5|1172.3|1172.5|1170.5|16
1646839870000|2022-03-09 15:31:10|1175|1172|1175.5|1173.8|1175.5|1174|1174.5|1172|53
1646839880000|2022-03-09 15:31:20|1175.3|1173.5|1175.8|1174.3|1176.3|1174.3|1175.3|1173.3|28
1646839890000|2022-03-09 15:31:30|1174.3|1172.5|1174.5|1173|1174.8|1173|1174.3|1172.5|60
1646839900000|2022-03-09 15:31:40|1174.8|1172.8|1176|1174|1176|1174.3|1174.8|1172.8|30
1646839910000|2022-03-09 15:31:50|1175.8|1174.3|1175.8|1174.3|1176|1174.3|1175.8|1174.3|17
1646839920000|2022-03-09 15:32:00|1176.3|1174|1176.3|1174.5|1177|1175|1176.3|1174|26
1646839930000|2022-03-09 15:32:10|1176|1174|1174.8|1172.8|1176|1174|1174.8|1172.5|10
1646839940000|2022-03-09 15:32:20|1175.5|1174|1176.5|1174.8|1176.5|1174.8|1175.5|1173.5|31
1646839950000|2022-03-09 15:32:30|1176.8|1175|1174.5|1172.5|1176.8|1175|1174.5|1172.5|33
1646839960000|2022-03-09 15:32:40|1173.5|1172|1174|1172.3|1174.3|1172.5|1173.5|1171.5|27
1646839970000|2022-03-09 15:32:50|1173.8|1172|1173.3|1171.5|1174.3|1172|1173.3|1171.5|20
1646839980000|2022-03-09 15:33:00|1173|1171.3|1170.8|1168.5|1173|1171.3|1170.8|1168.5|83
1646839990000|2022-03-09 15:33:10|1170.5|1168.8|1169.3|1167.5|1170.5|1169.3|1169.3|1167.5|40
1646840000000|2022-03-09 15:33:20|1169.5|1167.3|1167.3|1165|1169.5|1167.3|1167|1164.5|42
1646840010000|2022-03-09 15:33:30|1167|1165.3|1167|1164.8|1167.3|1165.3|1166.8|1164.8|17
1646840020000|2022-03-09 15:33:40|1166.8|1164.5|1166|1164.5|1166.8|1164.8|1166|1164|27
1646840030000|2022-03-09 15:33:50|1166.3|1164.3|1164.8|1163|1166.3|1164.3|1164.5|1163|25
1646840040000|2022-03-09 15:34:00|1164.5|1163.3|1164.5|1162.5|1164.8|1163.3|1164|1162.3|67
1646840050000|2022-03-09 15:34:10|1165|1163|1165.5|1164|1165.8|1164.3|1164.3|1162.5|28
1646840060000|2022-03-09 15:34:20|1165.3|1164.3|1164.8|1163.3|1165.8|1164.3|1164.8|1163|14
1646840070000|2022-03-09 15:34:30|1164.5|1163|1166.3|1164.5|1167.5|1165.5|1164.5|1163|59
1646840080000|2022-03-09 15:34:40|1166|1164.8|1165|1163.3|1166|1164.8|1164.8|1162.5|17
1646840090000|2022-03-09 15:34:50|1164.5|1162.8|1167|1165.5|1167.3|1165.5|1164|1162.8|46
1646840100000|2022-03-09 15:35:00|1166.8|1165.3|1166|1164.5|1166.8|1165.3|1165.3|1163.8|25
1646840110000|2022-03-09 15:35:10|1165.8|1164.3|1163.8|1162.3|1166|1164.3|1163.8|1162.3|26
1646840120000|2022-03-09 15:35:20|1163.3|1161.8|1164|1162.3|1164|1162.3|1163|1161.5|22
1646840130000|2022-03-09 15:35:30|1163.8|1162.5|1165.3|1163.5|1165.3|1163.5|1163.8|1162.5|9
1646840140000|2022-03-09 15:35:40|1165|1164|1166.8|1165|1167|1165.3|1165|1164|57
1646840150000|2022-03-09 15:35:50|1166.5|1164.8|1167|1165.5|1167|1165.5|1165.8|1164.3|44
1646840160000|2022-03-09 15:36:00|1166.8|1165.3|1167|1165.5|1167.5|1165.8|1166.3|1165|79
1646840170000|2022-03-09 15:36:10|1166.5|1165.3|1167|1165.3|1167.5|1165.8|1166.5|1165|59
1646840180000|2022-03-09 15:36:20|1167.3|1165.5|1168.3|1166.5|1168.3|1166.5|1167|1165.5|15
1646840190000|2022-03-09 15:36:30|1168|1166.3|1167.3|1165.8|1168|1166.5|1167.3|1165.5|4
1646840200000|2022-03-09 15:36:40|1168|1166.5|1170.3|1168.5|1170.3|1168.5|1168|1166.5|40
1646840210000|2022-03-09 15:36:50|1169.8|1168.8|1170|1168.3|1170.3|1168.8|1169.8|1168.3|7
1646840220000|2022-03-09 15:37:00|1169.8|1168.5|1170|1168.3|1170|1168.5|1169.3|1167.5|4
1646840230000|2022-03-09 15:37:10|1170.3|1168.5|1168.5|1167|1170.3|1168.5|1167.8|1166.5|53
1646840240000|2022-03-09 15:37:20|1168.8|1167.5|1170.5|1169|1171|1169.5|1168.5|1167.5|56
1646840250000|2022-03-09 15:37:30|1170.3|1168.8|1171.5|1169.8|1171.8|1170|1169.5|1167.8|83
1646840260000|2022-03-09 15:37:40|1171.3|1169.5|1170.8|1169|1171.5|1169.5|1170.5|1169|71
1646840270000|2022-03-09 15:37:50|1170.5|1169.3|1170|1168.5|1170.8|1169.3|1170|1168.5|18
1646840280000|2022-03-09 15:38:00|1169.5|1168|1168.8|1167.3|1169.5|1168.3|1168|1166.8|98
1646840290000|2022-03-09 15:38:10|1168.5|1167|1168.3|1166.8|1168.5|1167|1168.3|1166.8|14
1646840300000|2022-03-09 15:38:20|1168.5|1167|1169|1167.3|1169.5|1167.8|1168.5|1167|29
1646840310000|2022-03-09 15:38:30|1168.8|1167.5|1169.5|1168|1169.5|1168|1168.8|1167.5|6
1646840320000|2022-03-09 15:38:40|1169.3|1168.3|1172.3|1170.5|1172.5|1170.8|1169.3|1168.3|49
1646840330000|2022-03-09 15:38:50|1172.5|1170.8|1172.8|1171.3|1173.8|1172.5|1172.5|1170.8|24
1646840340000|2022-03-09 15:39:00|1172.3|1170.8|1173.5|1172|1173.5|1172|1172.3|1170.8|9
1646840350000|2022-03-09 15:39:10|1173|1171.5|1173.8|1172|1174|1172.3|1172.8|1171.3|27
1646840360000|2022-03-09 15:39:20|1173.5|1171.8|1174.5|1172.8|1175|1173.8|1173|1171.3|123
1646840370000|2022-03-09 15:39:30|1174.3|1170.8|1173|1171.5|1174.5|1171.8|1171.8|1170.3|54
1646840380000|2022-03-09 15:39:40|1172.8|1171.3|1172.8|1170.8|1172.8|1171.5|1172.5|1170.5|24
1646840390000|2022-03-09 15:39:50|1172.3|1170.5|1171.8|1170|1172.3|1171|1171.3|1169.5|24
1646840400000|2022-03-09 15:40:00|1171.5|1169.8|1171.5|1169.8|1171.8|1170|1171.3|1169.5|15
1646840410000|2022-03-09 15:40:10|1171.3|1169.5|1170.8|1169|1171.3|1169.5|1170.8|1169|19
1646840420000|2022-03-09 15:40:20|1170.5|1169.3|1170.5|1168.8|1170.5|1169.3|1170.5|1168.3|21
1646840430000|2022-03-09 15:40:30|1170.3|1168.5|1170.5|1168.8|1170.5|1168.8|1170.3|1168.5|5
1646840440000|2022-03-09 15:40:40|1171.3|1169.3|1170.3|1168.8|1171.3|1169.3|1170.3|1168.8|21
1646840450000|2022-03-09 15:40:50|1169.8|1168.3|1169.5|1167.5|1169.8|1168.3|1169.5|1167.5|92
1646840460000|2022-03-09 15:41:00|1170.3|1168.3|1169.5|1167.8|1170.8|1169|1169.5|1167.8|17
1646840470000|2022-03-09 15:41:10|1168.8|1166.8|1169|1167.5|1169.5|1168|1168.3|1166.5|14
1646840480000|2022-03-09 15:41:20|1169.5|1167.3|1166|1164.5|1170|1168|1165.5|1163.5|352
1646840490000|2022-03-09 15:41:30|1166.5|1164|1167|1165|1167|1165|1166.5|1164|7
1646840500000|2022-03-09 15:41:40|1168.3|1164.8|1168.3|1166.5|1168.5|1166.5|1168|1164.8|29
1646840510000|2022-03-09 15:41:50|1168.5|1166.8|1169.5|1167.5|1169.5|1167.5|1168.5|1166.8|27
1646840520000|2022-03-09 15:42:00|1169.3||1169||1170||1168.8||4
1646840530000|2022-03-09 15:42:10|1169.3|1166.8|1168.3|1166.8|1169.3|1166.8|1168.3|1166.8|54
1646840540000|2022-03-09 15:42:20|1167.8|1166|1167.3|1165.5|1168.3|1166.3|1167.3|1165.5|4
1646840550000|2022-03-09 15:42:30|1167.5|1165|1169|1167.5|1169|1167.5|1166.8|1165|15
1646840560000|2022-03-09 15:42:40|1169.3|1167.8|1168.3|1166.5|1169.3|1167.8|1168.3|1166.5|13
1646840570000|2022-03-09 15:42:50|1167.3|1166.8|1167|1165.3|1167.3|1166.8|1166.8|1165|55
1646840580000|2022-03-09 15:43:00|1166.3|1164.8|1166.8|1165.3|1166.8|1165.3|1166.3|1164.8|5
1646840590000|2022-03-09 15:43:10|1167|1165.8|1166.3|1164.5|1167.8|1165.8|1166|1164.3|27
1646840600000|2022-03-09 15:43:20|1166|1164|1165|1163.5|1166|1164.5|1165|1163.3|12
1646840610000|2022-03-09 15:43:30|1165.3|1163.3|1164.8|1163|1165.3|1163.5|1164.8|1163|17
1646840620000|2022-03-09 15:43:40|1165|1162.8|1165.3|1163.5|1165.8|1164|1164.8|1162.8|39
1646840630000|2022-03-09 15:43:50|1164.8|1163|1164|1162|1164.8|1163.3|1164|1162|39
1646840640000|2022-03-09 15:44:00|1163.8|1162.5|1163.8|1161.8|1163.8|1162.5|1163.8|1161.5|5
1646840650000|2022-03-09 15:44:10|1164.3|1162|1164.5|1162.8|1165|1163|1164.3|1162|25
1646840660000|2022-03-09 15:44:20|1165.3|1163|1166.3|1164.5|1166.5|1164.5|1165.3|1163|28
1646840670000|2022-03-09 15:44:30|1166|1163.8|1165.8|1164|1166|1164.3|1165.8|1163.8|8
1646840680000|2022-03-09 15:44:40|1167|1164.3|1168|1166.3|1168.5|1166.3|1167|1164|42
1646840690000|2022-03-09 15:44:50|1167.8|1166|1169|1167.3|1169.3|1167.5|1167.8|1166|95
1646840700000|2022-03-09 15:45:00|1168.8|1166.8|1169.5|1167.8|1169.5|1167.8|1168.5|1166.5|33
1646840710000|2022-03-09 15:45:10|1170|1168|1168.3|1166.8|1170|1168.3|1168.3|1166.5|26
1646840720000|2022-03-09 15:45:20|1168.5|1167|1168|1166|1168.8|1167|1168|1165.5|43
1646840730000|2022-03-09 15:45:30|1167.8|1165.8|1166|1163.8|1167.8|1165.8|1166|1163.8|64
1646840740000|2022-03-09 15:45:40|1165.5|1164|1165|1163.5|1165.5|1164.5|1165|1163.5|6
1646840750000|2022-03-09 15:45:50||1162.8||1163.5||1163.5||1162.8|2
1646840760000|2022-03-09 15:46:00|1164.8|1162.8|1164.5|1163|1164.8|1163|1164.3|1162.5|17
1646840770000|2022-03-09 15:46:10|1164.3|1162.8|1164|1162.3|1164.3|1162.8|1164|1162|16
1646840780000|2022-03-09 15:46:20|1163.5|1162|1163.8|1162|1163.8|1162.5|1163.3|1161.5|56
1646840790000|2022-03-09 15:46:30|1163.5|1161.8|1163.5|1162|1163.8|1162|1163.3|1161.5|10
1646840800000|2022-03-09 15:46:40|1163|1161.8|1163|1161.5|1163|1161.8|1163|1161.5|15
1646840810000|2022-03-09 15:46:50|1163.3|1161.8|1163.3|1161.5|1164.3|1162.5|1163|1161.5|25
1646840820000|2022-03-09 15:47:00|1163.5|1161.8|1163.3|1161.5|1163.5|1162|1163.3|1161.5|32
1646840830000|2022-03-09 15:47:10|1162|1160|1160.8|1158.8|1162|1160|1160.8|1158.8|61
1646840840000|2022-03-09 15:47:20|1160.3|1158.5|1159.8|1158|1160.3|1158.5|1159.8|1158|26
1646840850000|2022-03-09 15:47:30|1161|1157.5|1161.5|1159.8|1161.8|1160.3|1161|1157.5|44
1646840860000|2022-03-09 15:47:40|1161.3|1159.5|1161.5|1159.8|1161.5|1159.8|1160.8|1158.8|33
1646840870000|2022-03-09 15:47:50|1161.3|1159.5|1161.5|1159.8|1161.8|1160.3|1161.3|1159|38
1646840880000|2022-03-09 15:48:00|1161.3|1159.5|1161|1159.3|1161.3|1159.8|1160.8|1159|39
1646840890000|2022-03-09 15:48:10|1161.3|1160|1161.3|1159.3|1161.8|1160.3|1161.3|1159.3|20
1646840900000|2022-03-09 15:48:20|1159.5|1158.3|1158.8|1157.3|1159.8|1158.3|1158.8|1157|27
1646840910000|2022-03-09 15:48:30|1158.5|1156.5|1157.8|1156|1158.8|1157|1157.8|1156|26
1646840920000|2022-03-09 15:48:40|1157.5|1155.5|1157.5|1156|1158|1156.5|1157.5|1155.5|8
1646840930000|2022-03-09 15:48:50|1158|1155.8|1159|1157|1159|1157|1157|1155.5|8
1646840940000|2022-03-09 15:49:00|1160.3|1158.5|1157.5|1155.8|1161.5|1159.8|1157.5|1155.5|32
1646840950000|2022-03-09 15:49:10|1157.8|1156|1157.5|1155.8|1157.8|1156|1157.5|1155.8|7
1646840960000|2022-03-09 15:49:20|1157.8|1156|1158|1156.3|1158.3|1156.5|1157.8|1156|7
1646840970000|2022-03-09 15:49:30|1159.3|1157.5|1159.3|1157.5|1159.5|1157.5|1159.3|1157.5|28
1646840980000|2022-03-09 15:49:40|1159.5|1158|1160.5|1158.5|1160.5|1158.5|1159.3|1158|11
1646840990000|2022-03-09 15:49:50|1161|1159.3|1160.5|1158.8|1161|1159.3|1160.5|1158.8|11
1646841000000|2022-03-09 15:50:00|1160.3|1158|1159.5|1158|1160.3|1158|1159.5|1157.8|5
1646841010000|2022-03-09 15:50:10|1160.8|1158.8|1161.8|1160|1162.8|1160.8|1160.8|1158.8|42
1646841020000|2022-03-09 15:50:20|1162|1160.3|1159.8|1158|1162.3|1160.3|1159.8|1158|20
1646841030000|2022-03-09 15:50:30|1160|1158.3|1159.5|1158|1160|1158.3|1159.3|1157.5|7
1646841040000|2022-03-09 15:50:40|1159.3|1157.8|1159|1157.5|1159.3|1157.8|1159|1157.5|24
1646841050000|2022-03-09 15:50:50|1158.8|1158.5|1160.5|1158.8|1160.8|1159.3|1158.8|1158.5|39
1646841060000|2022-03-09 15:51:00|1160.8|1159|1161.5|1160|1161.8|1160|1160.8|1159|54
1646841070000|2022-03-09 15:51:10|1161|1159.5|1159.8|1158|1161|1159.5|1159.8|1158|11
1646841080000|2022-03-09 15:51:20|1159.5|1157.5|1159.5|1157.8|1160|1158.3|1159.3|1157.5|4
1646841090000|2022-03-09 15:51:30|1159.3|1157.5|1159|1157.5|1159.5|1157.8|1158.8|1157.5|10
1646841100000|2022-03-09 15:51:40|1159.5|1158|1158.5|1157|1159.8|1158|1158.5|1156.8|10
1646841110000|2022-03-09 15:51:50|1157.5|1155.5|1158|1156.5|1158|1156.5|1157.5|1155.5|42
1646841120000|2022-03-09 15:52:00|1157.8|1156|1157.8|1156|1157.8|1156.3|1157.5|1155.8|9
1646841130000|2022-03-09 15:52:10|1158|1156.3|1158.3|1156.5|1158.5|1156.5|1157.3|1155.5|26
1646841140000|2022-03-09 15:52:20|1158.5|1157.5|1160.5|1158.8|1160.5|1158.8|1158.3|1157.5|37
1646841150000|2022-03-09 15:52:30|1160.3|1159|1160.3|1158.8|1160.5|1159|1160.3|1158.8|6
1646841160000|2022-03-09 15:52:40|1161|1159|1158.5|1156.5|1161|1159.5|1158.5|1156.5|19
1646841170000|2022-03-09 15:52:50|1157.8|1156.8|1157.5|1155.8|1157.8|1156.8|1157.3|1155.8|13
1646841180000|2022-03-09 15:53:00|1157.8|1156.3|1160.8|1158.8|1161|1158.8|1157.8|1156.3|23
1646841190000|2022-03-09 15:53:10|1160.5|1158.5|1159.8|1158|1160.5|1158.5|1159.8|1158|11
1646841200000|2022-03-09 15:53:20|1160|1158.3|1160.3|1158.5|1160.3|1158.8|1160|1158.3|14
1646841210000|2022-03-09 15:53:30|1160|1158.3|1160.3|1158|1160.3|1158.5|1159.5|1157.8|8
1646841220000|2022-03-09 15:53:40|1161.3|1159.5|1162.3|1160.5|1162.5|1160.5|1160.5|1158.8|19
1646841230000|2022-03-09 15:53:50|1162|1160.8|1162.5|1161|1164|1162|1162|1160.5|23
1646841240000|2022-03-09 15:54:00|1162.8|1161.5|1164|1162.3|1164.3|1162.3|1162.5|1160.5|9
1646841250000|2022-03-09 15:54:10|1162.3|1160.3|1162.8|1161|1163|1161|1162|1160.3|63
1646841260000|2022-03-09 15:54:20|1163|1161.8|1164|1162.3|1164|1162.5|1162.5|1161.8|26
1646841270000|2022-03-09 15:54:30|1164.3|1162.5|1163|1161.3|1164.5|1162.8|1162.8|1161|26
1646841280000|2022-03-09 15:54:40|1162.8|1161|1163|1161.5|1164.3|1162.8|1162.5|1161|34
1646841290000|2022-03-09 15:54:50|1163.3|1161.8|1163.5|1161.5|1163.8|1161.8|1163.3|1161.5|5
1646841300000|2022-03-09 15:55:00|1163|1161|1162.8|1161|1163.3|1161|1162|1160.5|23
1646841310000|2022-03-09 15:55:10|1162.5|1161.3|1163|1161.8|1163.3|1161.8|1162.5|1161.3|15
1646841320000|2022-03-09 15:55:20|1163.3|1162|1164.8|1163|1164.8|1163|1163.3|1162|14
1646841330000|2022-03-09 15:55:30|1164.5|1162.8|1164.3|1162.5|1165.3|1163.3|1163.8|1162.3|12
1646841340000|2022-03-09 15:55:40|1164|1162.3|1163.3|1161.5|1164|1162.3|1163.3|1161.3|3
1646841350000|2022-03-09 15:55:50|1163|1160.5|1159.5|1158|1163|1160.5|1159.5|1157.8|25
1646841360000|2022-03-09 15:56:00|1159.3|1157.8|1161.3|1159.8|1161.3|1159.8|1159|1157.5|26
1646841370000|2022-03-09 15:56:10|1161.5|1159.5|1161.8|1160|1162.3|1160.5|1161.5|1159.5|10
1646841380000|2022-03-09 15:56:20|1161.5|1159.3|1162.8|1161|1163|1161|1161|1159.3|9
1646841390000|2022-03-09 15:56:30|1163|1161.3|1164|1162|1164|1162|1162.5|1161|12
1646841400000|2022-03-09 15:56:40|1164.5|1162.3|1164.3|1162.8|1165|1163|1164.3|1162.3|13
1646841410000|2022-03-09 15:56:50|1164.5|1162.5|1165|1163|1165|1163|1164.5|1162.3|6
1646841420000|2022-03-09 15:57:00|1165.3|1163.5|1165.3|1163.5|1165.5|1163.8|1164.8|1163.3|9
1646841430000|2022-03-09 15:57:10|1165|1163.3|1165|1163|1165.3|1163.5|1165|1163|10
1646841440000|2022-03-09 15:57:20|1164.8|1162.8|1164.3|1162.3|1164.8|1163|1164.3|1162.3|5
1646841450000|2022-03-09 15:57:30|1163.8|1161.8|1163.8|1161.8|1163.8|1161.8|1163.8|1161.8|4
1646841460000|2022-03-09 15:57:40|1163.3|1162|1160.8|1159|1163.3|1162|1160.8|1159|13
1646841470000|2022-03-09 15:57:50|1160.5|1158.8|1162|1160|1162|1160|1160.3|1158.5|17
1646841480000|2022-03-09 15:58:00|1162.5|1160.8|1161.5|1159.8|1162.5|1160.8|1161|1159|23
1646841490000|2022-03-09 15:58:10|1161.3|1159.5|1160|1158.3|1161.3|1159.5|1159|1157.3|27
1646841500000|2022-03-09 15:58:20|1159.5|1158.5|1161|1159.3|1161|1159.3|1159|1157.3|24
1646841510000|2022-03-09 15:58:30|1161.5|1160|1161.8|1160|1162|1160.3|1161.5|1159.8|9
1646841520000|2022-03-09 15:58:40|1161.5|1159.8|1162.5|1160.8|1162.5|1160.8|1161.5|1159.8|10
1646841530000|2022-03-09 15:58:50|1162.8|1161.3|1162.3|1160.5|1163|1161.3|1162|1160.5|12
1646841540000|2022-03-09 15:59:00|1162.5|1160.8|1163.3|1161.5|1163.3|1161.5|1162.3|1160.3|46
1646841550000|2022-03-09 15:59:10|1164.3|1162.5|1165|1163|1165|1163|1164|1162.3|11
1646841560000|2022-03-09 15:59:20|1165.3|1163.3|1166.5|1164.8|1166.5|1164.8|1165|1163.3|18
1646841570000|2022-03-09 15:59:30|1166.3|1165|1167.5|1165.8|1167.5|1165.8|1166.3|1164.5|15
1646841580000|2022-03-09 15:59:40|1168.3|1166.3|1167.8|1166.3|1168.5|1166.8|1167.8|1165.8|25
1646841590000|2022-03-09 15:59:50|1168|1166|1168|1166.3|1168.8|1167.3|1168|1166|41
1646841600000|2022-03-09 16:00:00|1168.3|1166.8|1167.5|1165.8|1168.3|1166.8|1167.3|1165.8|15
1646841610000|2022-03-09 16:00:10|1168.5|1166|1166.8|1165|1168.5|1166.8|1166.8|1165|50
1646841620000|2022-03-09 16:00:20|1166.5|1165.3|1167|1165.3|1167.3|1165.5|1165.8|1164|49
1646841630000|2022-03-09 16:00:30|1167.3|1165.5|1167|1165.3|1167.3|1165.5|1166.3|1164.5|14
1646841640000|2022-03-09 16:00:40|1166.5|1165.5|1167.5|1165.8|1167.5|1165.8|1165.3|1163.8|63
1646841650000|2022-03-09 16:00:50|1168.3|1166.5|1166.8|1165|1168.3|1166.5|1166.8|1165|17
1646841660000|2022-03-09 16:01:00|1166.5|1165.3|1167.5|1165.8|1167.5|1165.8|1166.5|1165.3|20
1646841670000|2022-03-09 16:01:10|1167.3|1165.5|1167|1165.5|1167.5|1165.5|1167|1165.5|7
1646841680000|2022-03-09 16:01:20|1167.3|1165.8|1167.5|1165.8|1167.5|1165.8|1167|1165.5|16
1646841690000|2022-03-09 16:01:30|1167.3|1165.5|1165.3|1163.5|1167.3|1165.5|1165|1163.5|32
1646841700000|2022-03-09 16:01:40|1165.5|1163.8|1166.8|1165.3|1167|1165.3|1165.5|1163.5|84
1646841710000|2022-03-09 16:01:50|1167.3|1165.8|1167.3|1165.8|1167.3|1165.8|1166.8|1165.3|12
1646841720000|2022-03-09 16:02:00|1167.5|1165.5|1165|1163.5|1167.5|1165.5|1165|1163.5|10
1646841730000|2022-03-09 16:02:10|1164.5|1163.3|1164|1162.5|1164.5|1163.5|1164|1162|90
1646841740000|2022-03-09 16:02:20|1164.3|1162.8|1164.5|1163|1164.5|1163|1164|1162.5|30
1646841750000|2022-03-09 16:02:30|1165|1162.8|1166|1164.3|1166|1164.3|1165|1162.8|29
1646841760000|2022-03-09 16:02:40|1165.8|1164.5|1166.3|1164.8|1166.5|1165|1165.8|1164.3|10
1646841770000|2022-03-09 16:02:50|1166.5|1164.5|1165.8|1164|1167.5|1165.8|1165.8|1164|30
1646841780000|2022-03-09 16:03:00|1166.3|1164.3|1165.8|1164.3|1166.5|1164.8|1165.8|1164|29
1646841790000|2022-03-09 16:03:10|1164.8|1164|1164.8|1163.3|1165|1164.3|1164.5|1162.8|31
1646841800000|2022-03-09 16:03:20|1165.3|1163.5|1166|1164.5|1166|1164.8|1165.3|1163.5|12
1646841810000|2022-03-09 16:03:30|1165.8|1164|1164.5|1163|1165.8|1164|1164.5|1162.5|31
1646841820000|2022-03-09 16:03:40|1165|1163.3|1163.5|1162|1165|1163.3|1163.5|1162|32
1646841830000|2022-03-09 16:03:50|1163|1161.5|1162.8|1161.3|1163.5|1162|1162.8|1161.3|22
1646841840000|2022-03-09 16:04:00|1163|1161.5|1162.3|1160.5|1163|1161.5|1161.8|1160.3|59
1646841850000|2022-03-09 16:04:10|1162.5|1160.8|1161.8|1160.5|1162.5|1161.3|1161.8|1160|11
1646841860000|2022-03-09 16:04:20|1162|1160.8|1161|1159.5|1162|1160.8|1161|1159.3|41
1646841870000|2022-03-09 16:04:30|1163|1159.8|1162.8|1161.5|1163.3|1161.5|1162.8|1159.5|63
1646841880000|2022-03-09 16:04:40|1163.5|1161.8|1161.8|1160|1163.5|1161.8|1161.8|1160|16
1646841890000|2022-03-09 16:04:50|1162|1160.3|1162|1160.5|1162.5|1160.8|1162|1160.3|10
1646841900000|2022-03-09 16:05:00|1161.5|1159.8|1161|1159.5|1162|1160.3|1161|1159.5|10
1646841910000|2022-03-09 16:05:10|1160.8|1159.3|1160.3|1158.8|1162|1160.3|1160.3|1158.5|32
1646841920000|2022-03-09 16:05:20|1160.5|1158.5|1161|1159.3|1161.3|1159.3|1160.3|1158.5|6
1646841930000|2022-03-09 16:05:30|1160.8|1159|1160|1158.3|1160.8|1159|1160|1158.3|36
1646841940000|2022-03-09 16:05:40|1159.5|1158.5|1160|1158.5|1160|1158.5|1158.5|1156.8|35
1646841950000|2022-03-09 16:05:50|1161.5|1159.8|1161|1159.5|1161.5|1159.8|1161|1159.5|43
1646841960000|2022-03-09 16:06:00|1160.8|1159.8|1161.5|1159.8|1161.5|1159.8|1160.8|1159.8|21
1646841970000|2022-03-09 16:06:10|1161.3|1160.8|1162.5|1160.8|1162.5|1160.8|1161.3|1160.5|17
1646841980000|2022-03-09 16:06:20|1162.3|1160.5|1162.3|1160.3|1162.3|1160.5|1161.5|1159.8|5
1646841990000|2022-03-09 16:06:30|1162|1160|1160.8|1159|1162|1160|1160.8|1159|17
1646842000000|2022-03-09 16:06:40|1160.5|1159.3|1159.5|1157.8|1160.5|1159.3|1159.5|1157.8|11
1646842010000|2022-03-09 16:06:50|1159.3|1158|1158.3|1156.8|1159.3|1158|1158.3|1156.8|61
1646842020000|2022-03-09 16:07:00|1157.8|1156.5|1157.3|1155.8|1157.8|1156.8|1157.3|1155.8|25
1646842030000|2022-03-09 16:07:10|1158.5|1156.5|1158.3|1156.5|1158.5|1156.5|1158.3|1156.5|22
1646842040000|2022-03-09 16:07:20|1158|1157.5|1159.3|1157.5|1159.8|1158|1158|1157.5|34
1646842050000|2022-03-09 16:07:30|1158.8|1157|1156.5|1155|1158.8|1157|1156|1154.3|110
1646842060000|2022-03-09 16:07:40|1157.5|1155.5|1157.5|1155.8|1157.5|1156|1157.3|1155.5|11
1646842070000|2022-03-09 16:07:50|1157.3|1156|1157.3|1155.8|1157.5|1156|1157.3|1155.8|13
1646842080000|2022-03-09 16:08:00|1157|1155.5|1158.3|1156.5|1158.3|1156.5|1156.8|1155.3|35
1646842090000|2022-03-09 16:08:10|1158|1156|1157.8|1156|1158.3|1156.3|1157.8|1155.8|25
1646842100000|2022-03-09 16:08:20|1157.5|1155.8|1157.5|1156.3|1157.8|1156.3|1157.5|1155.8|38
1646842110000|2022-03-09 16:08:30|1157.8|1156.5|1156.3|1154.8|1157.8|1156.5|1156.3|1154.8|33
1646842120000|2022-03-09 16:08:40|1156.5|1155|1156.3|1154.8|1156.5|1155|1156.3|1154.3|32
1646842130000|2022-03-09 16:08:50|1156|1154.5|1158.8|1157|1158.8|1157|1156|1154.3|100
1646842140000|2022-03-09 16:09:00|1159|1157.3|1158.8|1157.3|1159|1157.3|1158.5|1157.3|56
1646842150000|2022-03-09 16:09:10|1159.8|1158|1160|1158|1160|1158|1159|1157.5|35
1646842160000|2022-03-09 16:09:20|1160.5|1158.5|1161.5|1160|1162|1160.3|1160.5|1158.5|61
1646842170000|2022-03-09 16:09:30|1161|1159.3|1160.5|1158.8|1161|1159.3|1160.3|1158.5|30
1646842180000|2022-03-09 16:09:40|1160.8|1159|1159.3|1157.5|1161.8|1160|1159.3|1157.5|97
1646842190000|2022-03-09 16:09:50|1158.8|1157.3|1159.3|1157.8|1159.5|1158|1158|1156.5|54
1646842200000|2022-03-09 16:10:00|1159.5|1158|1160.8|1158.8|1160.8|1159.3|1159.3|1158|28
1646842210000|2022-03-09 16:10:10|1160.5|1159|1159.8|1158.3|1160.8|1159.3|1159.8|1158|25
1646842220000|2022-03-09 16:10:20|1160|1157.5|1160|1158.5|1160.3|1158.5|1159|1157.5|17
1646842230000|2022-03-09 16:10:30|1160.3|1159.5|1162|1160.3|1162.3|1160.8|1160.3|1159.5|57
1646842240000|2022-03-09 16:10:40|1162.3|1160.5|1162|1160|1162.3|1160.5|1162|1160|43
1646842250000|2022-03-09 16:10:50|1161.5|1159.5|1162|1160.5|1162|1160.5|1161|1159|38
1646842260000|2022-03-09 16:11:00|1162.3|1160.8|1162.3|1160.5|1162.3|1160.8|1161.5|1159.8|44
1646842270000|2022-03-09 16:11:10|1162|1161.5|1163.5|1162|1163.5|1162|1162|1161.5|22
1646842280000|2022-03-09 16:11:20|1163.8|1162.3|1165|1163.5|1165|1163.5|1163.8|1162.3|50
1646842290000|2022-03-09 16:11:30|1165.3|1163.8|1165.3|1163.5|1165.5|1164|1165|1163.3|44
1646842300000|2022-03-09 16:11:40|1165|1163|1163.3|1161.5|1165|1163|1163.3|1161.5|16
1646842310000|2022-03-09 16:11:50|1163|1161.3|1163|1161.3|1163|1161.3|1162.5|1160.8|26
1646842320000|2022-03-09 16:12:00|1162.8|1161.8|1164|1162.3|1164|1162.5|1162.8|1161.8|15
1646842330000|2022-03-09 16:12:10|1164.3|1162.5|1164|1162.5|1164.3|1162.5|1164|1162.3|13
1646842340000|2022-03-09 16:12:20|1164.3|1162.3|1166.3|1164.8|1166.5|1165|1163.8|1162.3|20
1646842350000|2022-03-09 16:12:30|1166.5|1165|1167.5|1166|1167.5|1166|1166.5|1165|94
1646842360000|2022-03-09 16:12:40|1167.3|1165.5|1168|1166.5|1168.5|1166.8|1167.3|1165.5|65
1646842370000|2022-03-09 16:12:50|1168.3|1167|1169.5|1168|1170.3|1168.5|1168.3|1166.5|57
1646842380000|2022-03-09 16:13:00|1169.3|1167.8|1169|1167.3|1169.5|1168|1168.3|1166.8|34
1646842390000|2022-03-09 16:13:10|1168.3|1167|1167.8|1166.3|1168.3|1167|1167.8|1166|43
1646842400000|2022-03-09 16:13:20|1167.5|1166|1167|1165.5|1167.5|1166.3|1166.8|1165.3|5
1646842410000|2022-03-09 16:13:30|1166.8|1165.3|1166.5|1164.8|1166.8|1165.5|1166.3|1164.8|30
1646842420000|2022-03-09 16:13:40|1166.3|1165.3|1167|1165.5|1167.8|1166|1166.3|1165.3|40
1646842430000|2022-03-09 16:13:50|1167.3|1164.8|1165|1163.5|1167.3|1164.8|1164.8|1163.3|42
1646842440000|2022-03-09 16:14:00|1165.3|1163.3|1167|1165.3|1167.3|1165.5|1165.3|1163.3|16
1646842450000|2022-03-09 16:14:10|1167.3|1165.8|1167.5|1165.8|1167.5|1166|1166.3|1164.8|15
1646842460000|2022-03-09 16:14:20|1167.3|1166|1168.5|1166.8|1168.5|1166.8|1167.3|1166|29
1646842470000|2022-03-09 16:14:30|1168.3||1168.5||1168.5||1168.3||12
1646842480000|2022-03-09 16:14:40|1168.8|1167|1169|1167.5|1169.5|1167.8|1168.8|1167|35
1646842490000|2022-03-09 16:14:50|1169.3|1167.8|1170.8|1169|1170.8|1169|1169.3|1167.8|30
1646842500000|2022-03-09 16:15:00|1170.5|1169.3|1168.8|1167.3|1170.8|1169.3|1168.8|1167.3|60
1646842510000|2022-03-09 16:15:10|1168.3|1166.8|1166|1164.5|1168.5|1166.8|1166|1164.3|34
1646842520000|2022-03-09 16:15:20|1165.8|1163.8|1166.3|1164.5|1167.5|1165.8|1165.8|1163.8|72
1646842530000|2022-03-09 16:15:30|1166.5|1164.8|1168.5|1167|1168.8|1167.3|1165.8|1164|49
1646842540000|2022-03-09 16:15:40|1168.8|1166.3|1166.5|1165|1168.8|1166.5|1166.5|1164.8|16
1646842550000|2022-03-09 16:15:50|1166.3|1164.5|1165.8|1164|1167|1165.5|1165.8|1164|15
1646842560000|2022-03-09 16:16:00|1166|1164.3|1166.5|1164.8|1167.3|1165.8|1166|1164.3|9
1646842570000|2022-03-09 16:16:10|1166.8|1165|1168|1166.5|1168.5|1166.8|1166.5|1164.8|31
1646842580000|2022-03-09 16:16:20|1168.3|1166.8|1168|1166.3|1168.3|1166.8|1167.5|1165.8|30
1646842590000|2022-03-09 16:16:30|1167.8|1166.5|1167.5|1166|1167.8|1166.5|1167.5|1166|18
1646842600000|2022-03-09 16:16:40|1167.3|1165.8|1166.5|1164.8|1167.5|1165.8|1166.3|1164.8|42
1646842610000|2022-03-09 16:16:50|1166.3|1165|1166.5|1165|1166.5|1165|1166.3|1164.8|60
1646842620000|2022-03-09 16:17:00|1167|1165.3|1167.8|1166.5|1168|1166.5|1167|1165.3|76
1646842630000|2022-03-09 16:17:10|1168|1166|1167.3|1165.8|1168|1166|1167|1165.5|52
1646842640000|2022-03-09 16:17:20|1167.5|1166|1168.5|1167|1168.5|1167|1167.5|1166|62
1646842650000|2022-03-09 16:17:30|1169|1166.8|1167.8|1166.3|1169|1167.5|1167.8|1166|28
1646842660000|2022-03-09 16:17:40|1168|1166|1167.5|1166.3|1168.3|1166.8|1167.5|1166|48
1646842670000|2022-03-09 16:17:50|1167.8|1166.8|1168|1166.5|1168.5|1167|1167.8|1166.3|45
1646842680000|2022-03-09 16:18:00|1168.3|1166.8|1165.5|1164|1168.3|1166.8|1165.5|1163.8|93
1646842690000|2022-03-09 16:18:10|1164.8|1163.3|1164|1162.8|1165|1163.5|1163.5|1162|68
1646842700000|2022-03-09 16:18:20|1163.8|1162.3|1163.5|1162|1164|1162.8|1162.8|1161.3|36
1646842710000|2022-03-09 16:18:30|1163.3|1161.8|1162|1160.5|1163.3|1161.8|1161.5|1159.8|47
1646842720000|2022-03-09 16:18:40|1161.8|1160.3|1162.8|1161.3|1162.8|1161.3|1160.8|1159|74
1646842730000|2022-03-09 16:18:50|1162.5|1161|1163.8|1162.3|1164|1162.5|1161.8|1160.3|47
1646842740000|2022-03-09 16:19:00|1163.5|1162.5|1166.3|1164.8|1166.3|1164.8|1163.5|1162.5|59
1646842750000|2022-03-09 16:19:10|1166|1164.5|1166|1164.5|1167.3|1165.5|1166|1164.5|64
1646842760000|2022-03-09 16:19:20|1165.8|1164.3|1167|1165.3|1167|1165.3|1165.3|1163.5|45
1646842770000|2022-03-09 16:19:30|1166.8|1165.8|1168|1166.3|1168|1166.5|1166.8|1165.8|38
1646842780000|2022-03-09 16:19:40|1167.8|1166.5|1169.3|1168|1169.3|1168|1167|1165.5|78
1646842790000|2022-03-09 16:19:50|1169.5|1167.5|1168|1166.5|1169.5|1167.8|1167.3|1165.8|60
1646842800000|2022-03-09 16:20:00|1168.5|1166.8|1168.5|1167|1171.3|1169.5|1168.5|1166.8|54
1646842810000|2022-03-09 16:20:10|1168|1166.5|1168.5|1167|1169.5|1168|1167.3|1165.8|42
1646842820000|2022-03-09 16:20:20|1168.8|1167.3|1168.5|1166.8|1169.5|1168|1168.3|1166.8|34
1646842830000|2022-03-09 16:20:30|1168.8|1167|1167.8|1166|1168.8|1167.3|1167.3|1165.5|37
1646842840000|2022-03-09 16:20:40|1167.3|1165.5|1167.8|1166.3|1167.8|1166.3|1167|1165.5|19
1646842850000|2022-03-09 16:20:50|1168|1166|1169.3|1167.5|1169.5|1167.8|1168|1166|56
1646842860000|2022-03-09 16:21:00|1169|1167|1169.5|1168|1169.5|1168|1169|1167|50
1646842870000|2022-03-09 16:21:10|1169.3|1167.8|1170.3|1168.8|1170.8|1169|1169|1167.8|38
1646842880000|2022-03-09 16:21:20|1170|1168.5|1170|1168.5|1171.5|1169.8|1170|1168.3|24
1646842890000|2022-03-09 16:21:30|1169.8|1168|1168.8|1167.3|1169.8|1168.5|1168.8|1167|13
1646842900000|2022-03-09 16:21:40|1168.3|1166.8|1168.3|1166.8|1168.5|1166.8|1167.3|1166|70
1646842910000|2022-03-09 16:21:50|1168|1166.3|1167|1165.5|1168|1166.5|1167|1165.5|22
1646842920000|2022-03-09 16:22:00|1167.5|1165.8|1166.3|1164.8|1167.5|1166|1166.3|1164.8|58
1646842930000|2022-03-09 16:22:10|1166.5|1164.5|1166.8|1165.3|1167|1165.5|1166.5|1164.5|102
1646842940000|2022-03-09 16:22:20|1167.3|1165.8|1166.8|1165.3|1167.3|1165.8|1166.5|1165|75
1646842950000|2022-03-09 16:22:30|1167|1165.8|1168.5|1166.8|1168.5|1166.8|1166.3|1164.5|48
1646842960000|2022-03-09 16:22:40|1168|1166.3|1167.5|1166|1168|1166.5|1167|1165.3|13
1646842970000|2022-03-09 16:22:50|1167.8|1166.3|1167|1165.5|1169|1167.5|1166.5|1165|43
1646842980000|2022-03-09 16:23:00|1166.8|1165.3|1166.8|1165|1167.3|1165.8|1166|1164.5|18
1646842990000|2022-03-09 16:23:10|1166.5|1165.5|1166.3|1164.8|1167|1165.5|1166|1164.5|68
1646843000000|2022-03-09 16:23:20|1166|1164.5|1168|1166.5|1168.3|1166.5|1165|1163.5|58
1646843010000|2022-03-09 16:23:30|1168.3|1167.3|1167.8|1166|1169.3|1167.5|1167.8|1166|35
1646843020000|2022-03-09 16:23:40|1167.5|1166.5|1167.8|1166.3|1168|1166.5|1166.8|1165.3|20
1646843030000|2022-03-09 16:23:50|1167.5|1166|1168.8|1167.5|1169.3|1167.8|1167.5|1166|61
1646843040000|2022-03-09 16:24:00|1169|1167.3|1168.3|1166.8|1169.3|1167.3|1168|1166.3|63
1646843050000|2022-03-09 16:24:10|1168|1166.3|1168|1166.5|1168.3|1166.5|1167.3|1166|33
1646843060000|2022-03-09 16:24:20|1168.3|1166.8|1167.8|1166.3|1168.8|1167.3|1167.5|1166|22
1646843070000|2022-03-09 16:24:30|1168.3|1166.8|1167.5|1166|1168.5|1167|1167.5|1166|47
1646843080000|2022-03-09 16:24:40|1167.3|1164.3|1164.8|1163.3|1167.5|1165|1164.8|1163.3|71
1646843090000|2022-03-09 16:24:50|1164.3|1163|1166|1164.5|1166.3|1164.5|1164.3|1162.8|57
1646843100000|2022-03-09 16:25:00|1166.3|1164.8|1171.8|1170|1171.8|1170|1166|1164.5|46
1646843110000|2022-03-09 16:25:10|1171.5|1170.3|1174.3|1172.5|1174.3|1172.5|1171.5|1170.3|63
1646843120000|2022-03-09 16:25:20|1174.5|1172.8|1173.3|1171.8|1174.8|1173|1173.3|1171.5|49
1646843130000|2022-03-09 16:25:30|1173.5|1171.5|1173.3|1171.8|1174.3|1172.5|1172|1170.3|72
1646843140000|2022-03-09 16:25:40|1173|1171.5|1176|1174.3|1176|1174.5|1173|1171.5|32
1646843150000|2022-03-09 16:25:50|1175.8|1174.5|1178|1176.3|1178|1176.3|1175.8|1174.5|50
1646843160000|2022-03-09 16:26:00|1177.8|1176|1176.5|1175|1177.8|1176.3|1176.3|1174.8|71
1646843170000|2022-03-09 16:26:10|1176.8|1175.3|1176.8|1175|1177|1175.8|1176.5|1174.8|104
1646843180000|2022-03-09 16:26:20|1177|1175.8|1177.8|1176.3|1178|1176.5|1177|1175.5|77
1646843190000|2022-03-09 16:26:30|1178|1176|1177.5|1175.8|1178.3|1176.5|1177|1175|94
1646843200000|2022-03-09 16:26:40|1177.3|1175.5|1176.8|1175.3|1177.3|1175.8|1175.5|1174|43
1646843210000|2022-03-09 16:26:50|1177.3|1175.8|1179.5|1177.8|1179.8|1178|1177.3|1175.8|52
1646843220000|2022-03-09 16:27:00|1180|1178.3|1182.3|1180.5|1182.3|1180.5|1180|1178.3|52
1646843230000|2022-03-09 16:27:10|1182|1180.8|1182.8|1181.3|1183.5|1181.8|1182|1180.3|33
1646843240000|2022-03-09 16:27:20|1183.5|1182|1183.8|1182.5|1184.8|1182.8|1183.5|1182|43
1646843250000|2022-03-09 16:27:30|1183.5|1181.8|1184|1182.3|1184.3|1182.8|1182.8|1181.3|60
1646843260000|2022-03-09 16:27:40|1184.5|1182.8|1183.8|1182.3|1184.5|1183|1182|1180.5|300
1646843270000|2022-03-09 16:27:50|1183.5|1181.5|1184.3|1182.8|1185.5|1183.8|1182.5|1180.8|84
1646843280000|2022-03-09 16:28:00|1184|1182.5|1183.8|1182|1184.3|1183|1180.8|1179.3|193
1646843290000|2022-03-09 16:28:10|1183.3|1181.8|1181|1179.5|1183.3|1181.8|1180.5|1179|152
1646843300000|2022-03-09 16:28:20|1181.5|1180|1182.8|1181.3|1183|1181.8|1181|1179.5|266
1646843310000|2022-03-09 16:28:30|1182.5|1180.8|1184.3|1182.8|1185|1183.5|1181.5|1180|290
1646843320000|2022-03-09 16:28:40|1184|1182.5|1182.8|1181.5|1184.5|1183|1182.8|1181.5|285
1646843330000|2022-03-09 16:28:50|1183|1181.8|1182.3|1180.8|1183.5|1182|1182|1180.3|177
1646843340000|2022-03-09 16:29:00|1181.8|1181|1179.3|1177.5|1181.8|1181|1179.3|1177.5|120
1646843350000|2022-03-09 16:29:10|1178.5|1177.8|1175|1173.5|1178.8|1177.8|1173.5|1171.8|253
1646843360000|2022-03-09 16:29:20|1174.8|1173|1173.5|1172.3|1177|1175|1173.5|1172.3|121
1646843370000|2022-03-09 16:29:30|1174|1172.8|1174.5|1173|1176.8|1175.5|1172.3|1170.8|187
1646843380000|2022-03-09 16:29:40|1174|1172.3|1172.8|1171.5|1174|1172.3|1172|1170.5|118
1646843390000|2022-03-09 16:29:50|1172.5|1171.3|1171.5|1169.8|1172.5|1171.3|1171|1169.5|341
1646843400000|2022-03-09 16:30:00|1171.8|1170.3|1173|1171.5|1175|1173.5|1171.5|1170|148
1646843410000|2022-03-09 16:30:10|1172.8|1172.3|1176|1174.5|1176|1174.5|1172.8|1172.3|96
1646843420000|2022-03-09 16:30:20|1175.8|1174|1175.8|1174.3|1175.8|1174.3|1174.3|1172.5|154
1646843430000|2022-03-09 16:30:30|1175.5|1174|1174.5|1172.8|1175.8|1174|1174.3|1172.5|103
1646843440000|2022-03-09 16:30:40|1174.3|1173|1175.5|1173.8|1176.8|1175|1174.3|1172.8|99
1646843450000|2022-03-09 16:30:50|1174.5|1174|1174|1172.5|1176.5|1175|1174|1172.3|125
1646843460000|2022-03-09 16:31:00|1174.3|1172.8|1175.3|1173.8|1175.5|1173.8|1173|1171|32
1646843470000|2022-03-09 16:31:10|1177.5|1176|1179.5|1177.8|1179.5|1177.8|1176.3|1175|212
1646843480000|2022-03-09 16:31:20|1179.8|1178|1180|1178.5|1181|1179.3|1179|1177.3|177
1646843490000|2022-03-09 16:31:30|1180.3|1178.8|1181|1179.5|1182.5|1181|1180.3|1178.8|48
1646843500000|2022-03-09 16:31:40|1181.3|1179.3|1179.8|1178|1181.3|1179.5|1179.8|1178|79
1646843510000|2022-03-09 16:31:50|1179.5|1177.8|1178|1176.5|1179.5|1177.8|1178|1176.5|62
1646843520000|2022-03-09 16:32:00|1177.5|1176|1177|1175.5|1178|1176.3|1177|1175|112
1646843530000|2022-03-09 16:32:10|1176.8|1175.3|1177|1175.5|1178|1176.3|1175.5|1173.5|73
1646843540000|2022-03-09 16:32:20|1177.3|1175.3|1179|1177.5|1179.3|1177.5|1177|1175.3|17
1646843550000|2022-03-09 16:32:30|1179.3|1177.3|1178.5|1176.8|1179.3|1177.3|1176.8|1175.3|24
1646843560000|2022-03-09 16:32:40|1178.3|1176.5|1178.8|1177.3|1179.3|1177.5|1178.3|1176.5|27
1646843570000|2022-03-09 16:32:50|1179|1177.5|1180.3|1178.5|1180.5|1178.8|1178.8|1177.5|21
1646843580000|2022-03-09 16:33:00|1180|1178.3|1178|1176.5|1181.5|1180|1178|1176.5|62
1646843590000|2022-03-09 16:33:10|1178.3|1176.8|1177.5|1176|1180.3|1178.5|1175.8|1174|71
1646843600000|2022-03-09 16:33:20|1177.3|1175.8|1176.8|1175|1177.3|1175.8|1175.5|1174|58
1646843610000|2022-03-09 16:33:30|1178|1176.3|1174|1172.3|1178|1176.3|1174|1172|42
1646843620000|2022-03-09 16:33:40|1173|1171.3|1171.8|1170.3|1173|1171.3|1170.3|1168.3|40
1646843630000|2022-03-09 16:33:50|1172|1169.8|1174|1171.8|1174.5|1172.5|1171.8|1169.8|35
1646843640000|2022-03-09 16:34:00|1173.5|1172|1173|1171.5|1173.5|1172|1171.8|1170|26
1646843650000|2022-03-09 16:34:10|1173.5|1172|1172.3|1170.8|1174.3|1172.5|1172.3|1170.3|14
1646843660000|2022-03-09 16:34:20|1173.5|1170.5|1174.5|1172.5|1175.8|1174|1173.5|1170.5|49
1646843670000|2022-03-09 16:34:30|1174|1172.3|1174.3|1172.8|1174.5|1172.8|1173.5|1171.8|28
1646843680000|2022-03-09 16:34:40|1174.5|1173|1173.5|1171.8|1174.5|1173|1173|1171.5|40
1646843690000|2022-03-09 16:34:50|1173.3|1171.5|1173.3|1171.5|1173.5|1171.8|1172.8|1171|42
1646843700000|2022-03-09 16:35:00|1173|1171.8|1172.8|1171.3|1173.3|1171.8|1172.8|1171.3|40
1646843710000|2022-03-09 16:35:10|1172.5|1171.5|1172.8|1171.3|1173.5|1171.8|1172|1170.3|82
1646843720000|2022-03-09 16:35:20|1172.5|1171.5|1173|1171.5|1173.5|1171.8|1172.3|1170.5|56
1646843730000|2022-03-09 16:35:30|1172.8|1171|1172.5|1170.8|1173.8|1172|1172.3|1170.8|43
1646843740000|2022-03-09 16:35:40|1172.8|1171|1172.8|1171.3|1173.8|1171.8|1172.3|1170.8|12
1646843750000|2022-03-09 16:35:50|1172.5|1171|1172.3|1170.8|1172.8|1171.3|1172.3|1170.8|24
1646843760000|2022-03-09 16:36:00|1172|1170.5|1171.5|1170|1172|1170.8|1171.5|1170|18
1646843770000|2022-03-09 16:36:10|1171.8|1170.3|1172.3|1170.8|1172.5|1170.8|1171.3|1169.8|6
1646843780000|2022-03-09 16:36:20|1172.5|1169.8|1171.5|1169.8|1172.5|1169.8|1170|1168|20
1646843790000|2022-03-09 16:36:30|1171.3|1170|1169.8|1168.3|1171.8|1170|1169.8|1168.3|32
1646843800000|2022-03-09 16:36:40|1169.5|1168|1168|1166.5|1170|1168.5|1168|1166.5|36
1646843810000|2022-03-09 16:36:50|1168.3|1166.8|1164.8|1163.3|1168.3|1166.8|1164.5|1162.8|66
1646843820000|2022-03-09 16:37:00|1165.3|1163.5|1165|1163.5|1165.5|1163.8|1164.8|1163|14
1646843830000|2022-03-09 16:37:10|1164.8|1163|1164.5|1163|1165.3|1163.8|1164|1162.3|27
1646843840000|2022-03-09 16:37:20|1164.3|1162.8|1162.3|1160.5|1164.5|1163|1161.3|1160|35
1646843850000|2022-03-09 16:37:30|1162.5|1160.8|1160.3|1158.5|1162.8|1160.8|1159.8|1158|40
1646843860000|2022-03-09 16:37:40|1160.5|1158.8|1159.3|1157.8|1160.8|1159.3|1159.3|1157.5|19
1646843870000|2022-03-09 16:37:50|1159|1157.5|1158.8|1157|1159.3|1157.5|1158.8|1157|49
1646843880000|2022-03-09 16:38:00|1159|1157.3|1157.8|1156|1159.3|1157.5|1157.3|1156|86
1646843890000|2022-03-09 16:38:10|1157.5|1156.3|1157.3|1155.5|1158|1156.5|1157|1155.5|29
1646843900000|2022-03-09 16:38:20|1157|1155.3|1157.8|1156|1157.8|1156|1157|1155.3|7
1646843910000|2022-03-09 16:38:30|1158|1157|1159.3|1157.5|1160.3|1158.8|1157.8|1157|73
1646843920000|2022-03-09 16:38:40|1159.8|1157.8|1160.5|1158.8|1160.5|1158.8|1159|1157.3|16
1646843930000|2022-03-09 16:38:50|1160.8|1159.3|1161.3|1159.8|1161.5|1160|1160.3|1158.8|31
1646843940000|2022-03-09 16:39:00|1161.5|1160|1161.8|1160.3|1162.3|1160.8|1161.5|1159.8|22
1646843950000|2022-03-09 16:39:10|1162|1160.5|1162.5|1160.8|1163|1161.5|1162|1160.5|2
1646843960000|2022-03-09 16:39:20|1162.3|1161|1162.3|1160.8|1162.5|1161.3|1162|1160.5|2
1646843970000|2022-03-09 16:39:30|1162.5|1160|1160.8|1159.3|1162.5|1160.3|1160.5|1158.8|36
1646843980000|2022-03-09 16:39:40|1160.5|1159|1162|1160.5|1163|1161.3|1160.5|1159|10
1646843990000|2022-03-09 16:39:50|1162.3|1160.8|1158.8|1157.3|1162.5|1161|1158.8|1157.3|120
1646844000000|2022-03-09 16:40:00|1158.5|1156.8|1157.3|1155.5|1159.3|1157.5|1157.3|1155.5|18
1646844010000|2022-03-09 16:40:10|1157.5|1156|1158.3|1156.5|1158.3|1156.5|1157.3|1155.5|4
1646844020000|2022-03-09 16:40:20|1158|1157|1160.5|1159|1160.8|1159|1158|1157|12
1646844030000|2022-03-09 16:40:30|1160.8|1159.3|1155|1153.3|1161.3|1159.5|1155|1153.3|65
1646844040000|2022-03-09 16:40:40|1155.3|1154|1155.5|1154|1156.8|1155|1153.5|1151.5|94
1646844050000|2022-03-09 16:40:50|1153.5|1152|1150.5|1148.5|1153.5|1152|1150|1148.3|172
1646844060000|2022-03-09 16:41:00|1151|1149|1153.8|1152|1153.8|1152|1150.5|1148.3|44
1646844070000|2022-03-09 16:41:10|1154|1153.3|1153|1151|1157|1155.3|1152.5|1150.5|110
1646844080000|2022-03-09 16:41:20|1153.3|1151.5|1153|1151.3|1154|1152|1152.8|1151|8
1646844090000|2022-03-09 16:41:30|1152.8|1151.5|1155.8|1154|1155.8|1154|1152.5|1150.5|71
1646844100000|2022-03-09 16:41:40|1156|1154.3|1156.3|1154.5|1156.8|1155|1156|1154.3|18
1646844110000|2022-03-09 16:41:50|1155.5|1153.5|1153.8|1152|1155.8|1154.3|1153.5|1151.8|14
1646844120000|2022-03-09 16:42:00|1154|1152.5|1149.5|1147.5|1155.3|1153.3|1149.5|1147.5|110
1646844130000|2022-03-09 16:42:10|1149.8|1147.8|1152|1150|1152.5|1150.8|1149.8|1147.8|22
1646844140000|2022-03-09 16:42:20|1151.3|1149.8|1150|1148.3|1151.3|1149.8|1149.3|1147.5|26
1646844150000|2022-03-09 16:42:30|1149.8|1148|1150|1148.5|1150.3|1148.5|1148|1146|32
1646844160000|2022-03-09 16:42:40|1150.3|1148.3|1150|1148.8|1150.5|1148.8|1149.8|1148|24
1646844170000|2022-03-09 16:42:50|1150.3|1148.3|1152.5|1151|1152.5|1151|1150.3|1148.3|58
1646844180000|2022-03-09 16:43:00|1152.3|1150.8|1152.5|1151|1152.5|1151.3|1152|1150.3|44
1646844190000|2022-03-09 16:43:10|1151.5|1150.8|1152.5|1150.8|1152.5|1151|1151.5|1149.5|55
1646844200000|2022-03-09 16:43:20|1152|1150.3|1151.5|1149.8|1152.5|1150.8|1151.5|1149.8|27
1646844210000|2022-03-09 16:43:30|1151.3|1149.5|1151.5|1149.8|1151.5|1149.8|1149.8|1148|41
1646844220000|2022-03-09 16:43:40|1151.3|1150.5|1152|1150.3|1152.5|1151|1151.3|1150.3|45
1646844230000|2022-03-09 16:43:50|1151.8|1150|1151.3|1149.8|1152|1150|1150.8|1148.5|17
1646844240000|2022-03-09 16:44:00|1151.5|1150|1152.5|1151|1152.5|1151.3|1151.5|1150|37
1646844250000|2022-03-09 16:44:10|1151.5|1150.8|1150.5|1148.5|1151.8|1151.3|1150.5|1148.5|49
1646844260000|2022-03-09 16:44:20|1150.8|1148.8|1152.5|1150.8|1152.5|1150.8|1150.8|1148.8|11
1646844270000|2022-03-09 16:44:30|1152.3|1150.5|1152.3|1150.3|1152.5|1151|1151.5|1149.8|8
1646844280000|2022-03-09 16:44:40|1152.5|1150.8|1152|1150|1152.5|1151|1152|1150|30
1646844290000|2022-03-09 16:44:50|1152.3|1150.3|1152.5|1150.5|1152.5|1150.5|1152.3|1150|4
1646844300000|2022-03-09 16:45:00|1152.8|1150.8|1152|1150.3|1153.5|1151.5|1152|1150|25
1646844310000|2022-03-09 16:45:10|1151.8|1150|1152|1150.3|1152|1150.3|1151.5|1149.5|6
1646844320000|2022-03-09 16:45:20|1151.8|1150|1152.3|1150.3|1152.3|1150.3|1151.5|1149.5|20
1646844330000|2022-03-09 16:45:30|1153|1151|1152.8|1150.5|1153|1151|1152.8|1150.5|3
1646844340000|2022-03-09 16:45:40|1152.3|1150.3|1151.8|1150|1152.3|1150.3|1151.5|1149.5|3
1646844350000|2022-03-09 16:45:50|1152.3|1150.8|1154|1152.3|1154|1152.3|1152.3|1150.5|11
1646844360000|2022-03-09 16:46:00|1153.8|1152.5|1153|1151|1154|1152.5|1152.5|1150.5|30
1646844370000|2022-03-09 16:46:10|1154|1152|1153|1151.5|1154|1152|1153|1151.5|8
1646844380000|2022-03-09 16:46:20|1153.3|1151.3|1152|1150.3|1153.3|1151.3|1152|1150.3|4
1646844390000|2022-03-09 16:46:30|1151.8|1149.8|1150.3|1148.5|1151.8|1149.8|1149.8|1147.8|43
1646844400000|2022-03-09 16:46:40|1149.8|1148|1148.8|1146.8|1150|1148.3|1148.5|1146.8|27
1646844410000|2022-03-09 16:46:50|1148.3|1146.5|1148.3|1146.8|1149.3|1147.5|1147.8|1146|32
1646844420000|2022-03-09 16:47:00|1148.5|1146.5|1149|1147.3|1149.5|1147.8|1148.5|1146.5|38
1646844430000|2022-03-09 16:47:10|1149.3|1147.5|1148.3|1146.5|1149.3|1147.5|1148.3|1146.5|32
1646844440000|2022-03-09 16:47:20|1147.8|1145.8|1147.3|1145.5|1147.8|1146|1147.3|1145.3|5
1646844450000|2022-03-09 16:47:30|1146.8|1145|1146.5|1144.5|1146.8|1145|1146.3|1144|6
1646844460000|2022-03-09 16:47:40|1146.8|1144.8|1147.5|1145.8|1147.5|1145.8|1146.8|1144.8|8
1646844470000|2022-03-09 16:47:50|1147.8|1146|1148.3|1146.5|1148.3|1146.5|1147.8|1146|1
1646844480000|2022-03-09 16:48:00||1146||1146||1146||1146|2
1646844490000|2022-03-09 16:48:10|1147.8|1145.8|1146.3|1144.3|1147.8|1145.8|1146.3|1144.3|20
1646844500000|2022-03-09 16:48:20|1147.5|1144.5|1147.3|1145.5|1147.5|1145.8|1147.3|1144.3|13
1646844510000|2022-03-09 16:48:30|1147.5|1145.8|1147.5|1145.8|1147.8|1146|1147.3|1145.8|2
1646844520000|2022-03-09 16:48:40|1147.8|1146|1146.3|1144.3|1147.8|1146|1145.3|1143.3|13
1646844530000|2022-03-09 16:48:50|1146.5|1144.8|1147.5|1145.8|1147.5|1145.8|1146.5|1144.8|11
1646844540000|2022-03-09 16:49:00|1147.3|1145.5|1147.3|1145.3|1147.5|1145.8|1147.3|1145.3|1
1646844550000|2022-03-09 16:49:10|1147.5|1145.8|1147.3|1145.5|1147.5|1145.8|1147.3|1145.5|5
1646844560000|2022-03-09 16:49:20|1147|1145.3|1146.3|1144.5|1147|1145.3|1146.3|1144.5|8
1646844570000|2022-03-09 16:49:30|1145.8|1144|1145.3|1143.3|1146.3|1144.3|1145.3|1143.3|19
1646844580000|2022-03-09 16:49:40|1145.5|1143.8|1145.5|1143.8|1145.5|1143.8|1145.3|1143.3|9
1646844590000|2022-03-09 16:49:50|1146|1144.3|1145.5|1143.8|1146.3|1144.5|1145.5|1143.5|13
1646844600000|2022-03-09 16:50:00|1146|1144.3|1146.5|1144.8|1146.8|1144.8|1146|1144.3|16
1646844610000|2022-03-09 16:50:10|1146.8|1145|1147|1145.5|1147.8|1146|1146.5|1144.8|61
1646844620000|2022-03-09 16:50:20|1147.8|1146|1148.8|1147|1148.8|1147|1147.3|1145.5|15
1646844630000|2022-03-09 16:50:30|1149|1147.3|1146.8|1144.8|1149|1147.3|1146.8|1144.8|27
1646844640000|2022-03-09 16:50:40|1146.5|1144.3|1147|1144.8|1147|1144.8|1145.5|1144|28
1646844650000|2022-03-09 16:50:50|1147.3|1145.5|1147.3|1145.5|1148|1146.3|1147.3|1145.5|12
1646844660000|2022-03-09 16:51:00|1147|1145.8|1147.8|1146|1148.3|1146.8|1147|1145.5|15
1646844670000|2022-03-09 16:51:10|1149.3|1147.3|1147.8|1146|1149.3|1147.3|1147.8|1145.8|62
1646844680000|2022-03-09 16:51:20|1148|1146.3|1148|1146.3|1148.5|1146.5|1147.8|1146.3|21
1646844690000|2022-03-09 16:51:30|1147.8|1145.8|1148.5|1146.5|1148.8|1146.8|1147.8|1145.8|2
1646844700000|2022-03-09 16:51:40|1148.3|1146.8|1148.5|1146.8|1148.5|1146.8|1147.5|1145.8|15
1646844710000|2022-03-09 16:51:50|1148.8|1147|1146.3|1144.3|1149|1147|1146.3|1144|16
1646844720000|2022-03-09 16:52:00||1144||1144||1144||1144|0
1646844730000|2022-03-09 16:52:10|1146|1144.3|1145.3|1143.5|1146|1144.3|1145|1143.3|37
1646844740000|2022-03-09 16:52:20|1145|1143.3|1144.8|1143|1145.3|1143.8|1144.8|1143|15
1646844750000|2022-03-09 16:52:30|1144.3|1143.3|1145.3|1143.5|1145.5|1143.8|1144.3|1142.3|71
1646844760000|2022-03-09 16:52:40|1145.5|1143.8|1146.3|1144.5|1146.3|1144.5|1145.5|1143.8|8
1646844770000|2022-03-09 16:52:50|1145.8|1144.3|1145|1143.3|1146|1144.3|1144.5|1142.8|38
1646844780000|2022-03-09 16:53:00|1144.8|1143.5|1146.3|1144.3|1146.5|1144.5|1144.8|1143.5|18
1646844790000|2022-03-09 16:53:10|1145.8|1144.5|1145.3|1143.3|1145.8|1144.5|1145.3|1143|9
1646844800000|2022-03-09 16:53:20|1144.8|1143|1144.3|1142.5|1144.8|1143.5|1144.3|1142.3|1
1646844810000|2022-03-09 16:53:30|1144|1142.3|1142.5|1140.8|1144|1142.5|1142.5|1140.8|27
1646844820000|2022-03-09 16:53:40|1142.3|1140.5|1142.8|1141|1143.5|1141.8|1142.3|1140.5|22
1646844830000|2022-03-09 16:53:50|1143|1141.3|1141.8|1140|1143|1141.3|1141.8|1140|17
1646844840000|2022-03-09 16:54:00|1142|1140.3|1143|1141.3|1143|1141.3|1141.8|1140.3|18
1646844850000|2022-03-09 16:54:10|1142.5|1140.8|1143.3|1141.8|1143.8|1142|1141.5|1140|46
1646844860000|2022-03-09 16:54:20|1143.5|1141.5|1144.5|1143|1144.5|1143|1143.3|1141.5|17
1646844870000|2022-03-09 16:54:30|1144.8|1142.5|1143.3|1141.8|1144.8|1142.5|1143.3|1141.5|3
1646844880000|2022-03-09 16:54:40|1143.5|1142|1144.3|1142.5|1144.3|1142.8|1143.5|1142|2
1646844890000|2022-03-09 16:54:50|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.3|1141.3|5
1646844900000|2022-03-09 16:55:00|1144|1142.5|1144.8|1143.3|1145|1143.5|1144|1142.5|2
1646844910000|2022-03-09 16:55:10|1145|1143.5|1144.3|1142.5|1145.5|1143.8|1144|1142.5|42
1646844920000|2022-03-09 16:55:20|1144|1142|1143.3|1141.5|1144|1142|1143.3|1141.3|3
1646844930000|2022-03-09 16:55:30|1142.8|1141.8|1143|1141.5|1143.3|1141.8|1142.8|1141|10
1646844940000|2022-03-09 16:55:40|1142.8|1141.3|1143.3|1141.5|1143.3|1141.8|1142.5|1140.8|15
1646844950000|2022-03-09 16:55:50|1143.8|1142|1142.8|1141|1143.8|1142|1141.8|1140|38
1646844960000|2022-03-09 16:56:00|1143|1141.5|1143.3|1141.5|1143.5|1141.5|1143|1141.3|3
1646844970000|2022-03-09 16:56:10|1143.5|1142|1145.5|1143.5|1145.5|1143.5|1143.5|1141.5|26
1646844980000|2022-03-09 16:56:20|1145.3|1144|1145.3|1143.5|1146.3|1144.5|1144.8|1143|18
1646844990000|2022-03-09 16:56:30|1145.5|1144|1146.8|1145.3|1147|1145.5|1145|1143.8|22
1646845000000|2022-03-09 16:56:40|1147|1144.5|1146.3|1144.8|1147|1145|1146.3|1144.5|8
1646845010000|2022-03-09 16:56:50|1145.8|1144.3|1146|1144.3|1146.5|1144.8|1145.5|1143.8|4
1646845020000|2022-03-09 16:57:00|1146.3|1144.5|1146|1144.5|1146.8|1145|1146|1144.3|9
1646845030000|2022-03-09 16:57:10|1146.3|1144.3|1145.8|1144|1146.3|1144.5|1145.5|1144|0
1646845040000|2022-03-09 16:57:20|1145.3|1143.5|1145|1143.5|1145.3|1143.5|1145|1143.5|2
1646845050000|2022-03-09 16:57:30|1144.8|1143|1145.3|1143.3|1145.5|1143.8|1144.8|1143|4
1646845060000|2022-03-09 16:57:40||1143.5||1143.8||1143.8||1143.5|3
1646845070000|2022-03-09 16:57:50|1145.8|1144.3|1146.3|1144.5|1146.5|1144.5|1145.8|1144.3|5
1646845080000|2022-03-09 16:58:00|1146.5|1144.8|1147.5|1146|1148|1146|1146.5|1144.8|19
1646845090000|2022-03-09 16:58:10|1147.8|1145.8|1147.5|1145.5|1147.8|1146.3|1147.3|1145.5|6
1646845100000|2022-03-09 16:58:20|1147.8|1146|1147.8|1146|1148.5|1146.8|1147.5|1145.8|11
1646845110000|2022-03-09 16:58:30|1148.3|1146.8|1148.5|1146.8|1148.8|1146.8|1148.3|1146.8|8
1646845120000|2022-03-09 16:58:40|1148.8|1147.3|1148.8|1147.3|1149|1147.3|1148.8|1147|13
1646845130000|2022-03-09 16:58:50|1149|1146.8|1148.8|1146.8|1149.8|1147.8|1148.8|1146.8|19
1646845140000|2022-03-09 16:59:00|1148.3|1146.5|1147|1145|1148.3|1146.8|1147|1145|8
1646845150000|2022-03-09 16:59:10|1147.3|1145.5|1147.5|1145.5|1147.5|1145.5|1147|1145.5|6
1646845160000|2022-03-09 16:59:20|1147|1145.3|1145.3|1143.5|1147|1145.3|1145.3|1143.5|7
1646845170000|2022-03-09 16:59:30|1144.8|1143.3|1145.3|1143.5|1145.5|1143.8|1144.8|1143|10
1646845180000|2022-03-09 16:59:40|1145|1143.8|1145.5|1144|1146|1144.3|1145|1143.5|9
1646845190000|2022-03-09 16:59:50|1145.8|1144.3|1145.5|1143.8|1146|1144.5|1145.5|1143.8|4
1646845200000|2022-03-09 17:00:00|1146.3|1144.3|1146.3|1144.3|1146.3|1144.8|1146.3|1144.3|7
1646845210000|2022-03-09 17:00:10|1145.8|1144|1145.8|1144|1146|1144.5|1145.5|1144|4
1646845220000|2022-03-09 17:00:20||1144.3||1144.3||1144.3||1144|2
1646845230000|2022-03-09 17:00:30|1147.3|1145.5|1147.3|1145.5|1147.5|1146|1147|1145.5|22
1646845240000|2022-03-09 17:00:40|1146.5|1145|1147|1145.5|1147.3|1145.5|1146.5|1145|15
1646845250000|2022-03-09 17:00:50|1146.8|1145.3|1147|1145.5|1147.3|1145.8|1146.8|1145|5
1646845260000|2022-03-09 17:01:00|1147.8|1145.3|1148.3|1146.5|1148.3|1146.8|1147.5|1145.3|27
1646845270000|2022-03-09 17:01:10|1147.8|1146|1148.8|1147.3|1148.8|1147.3|1147.8|1146|30
1646845280000|2022-03-09 17:01:20|1149|1147.5|1149|1147.5|1149|1147.5|1148.8|1147.3|6
1646845290000|2022-03-09 17:01:30|1149.3|1147.3|1149.3|1147.8|1149.3|1147.8|1148.5|1147|10
1646845300000|2022-03-09 17:01:40|1149|1147.5|1148|1146.5|1149.5|1147.8|1148|1146.3|12
1646845310000|2022-03-09 17:01:50|1147.5|1146|1147.8|1146.3|1148.3|1146.8|1147.5|1146|7
1646845320000|2022-03-09 17:02:00|1148|1146.5|1147.8|1146|1148|1146.5|1147.5|1146|3
1646845330000|2022-03-09 17:02:10|1147.5|1145.8|1146.5|1145|1147.5|1146|1146.3|1144.8|2
1646845340000|2022-03-09 17:02:20|1146|1144.8|1146.8|1145|1147.3|1145.5|1146|1144.5|5
1646845350000|2022-03-09 17:02:30|1146.3|1144.5|1145.5|1144|1146.3|1144.5|1145.5|1144|2
1646845360000|2022-03-09 17:02:40|1144.8|1142.8|1143.8|1142.3|1144.8|1143.3|1143.8|1142|9
1646845370000|2022-03-09 17:02:50|1143.5|1141.8|1144.5|1142.8|1144.5|1142.8|1143.3|1141.5|31
1646845380000|2022-03-09 17:03:00|1145|1143|1146|1144.3|1146|1144.3|1144.8|1143|8
1646845390000|2022-03-09 17:03:10|1145.8|1144|1146.5|1145|1146.5|1145|1145.8|1144|9
1646845400000|2022-03-09 17:03:20|1146.3|1144.8|1147|1145.5|1147.3|1145.5|1146.3|1144.5|7
1646845410000|2022-03-09 17:03:30|1146.8|1145|1146.5|1144.8|1147|1145.5|1146.5|1144.8|9
1646845420000|2022-03-09 17:03:40|1146.3|1145|1147|1145.3|1147|1145.3|1146.3|1144.5|15
1646845430000|2022-03-09 17:03:50|1146.8|1145|1147.5|1145.8|1147.5|1145.8|1146.8|1145|4
1646845440000|2022-03-09 17:04:00|1147.3|1146.5|1147.3|1145.5|1148.5|1146.5|1147.3|1145.5|9
1646845450000|2022-03-09 17:04:10|1146.8|1145|1146.8|1145|1147|1145.3|1146.8|1145|0
1646845460000|2022-03-09 17:04:20|1146.3|1144.8|1146.3|1144.5|1146.3|1144.8|1146.3|1144.5|1
1646845470000|2022-03-09 17:04:30|1146|1144.3|1146|1144.3|1146|1144.3|1146|1144.3|1
1646845480000|2022-03-09 17:04:40|1146.5|1144.5|1146|1144.3|1146.5|1144.8|1146|1144.3|9
1646845490000|2022-03-09 17:04:50|1146.3|1144|1146.5|1144.8|1146.5|1145|1146.3|1144|1
1646845500000|2022-03-09 17:05:00|1146.3|1144.5|1145.5|1143.8|1146.3|1144.5|1145.5|1143.8|7
1646845510000|2022-03-09 17:05:10|1145.3|1144|1145.3|1143.8|1145.3|1144|1145.3|1143.5|6
1646845520000|2022-03-09 17:05:20|1145|1143.5|1144|1142.5|1145|1143.5|1144|1142.5|73
1646845530000|2022-03-09 17:05:30|1143.8|1142|1144.5|1142.8|1144.5|1142.8|1143.8|1142|19
1646845540000|2022-03-09 17:05:40|1144.3|1143|1144.3|1142.3|1144.5|1143|1144.3|1142.3|7
1646845550000|2022-03-09 17:05:50|1143.8|1142.5|1143.8|1142|1144|1142.5|1143.8|1142|5
1646845560000|2022-03-09 17:06:00|1143.5|1141.5|1143|1141.3|1143.5|1141.8|1143|1141|10
1646845570000|2022-03-09 17:06:10|1144|1141|1143.8|1142|1144|1142.8|1143.8|1141|50
1646845580000|2022-03-09 17:06:20|1143.5|1141.3|1143.5|1141.8|1143.5|1141.8|1143.3|1141.3|1
1646845590000|2022-03-09 17:06:30|1143.3|1141.5|1143.3|1141.5|1143.5|1141.8|1143.3|1141.5|0
1646845600000|2022-03-09 17:06:40|1143|1140.8|1142.8|1141|1143|1141.3|1142.8|1140.8|3
1646845610000|2022-03-09 17:06:50|1143.3|1141.3|1145.3|1143.3|1145.5|1143.8|1143.3|1141.3|20
1646845620000|2022-03-09 17:07:00|1145|1143.8|1144.5|1142.3|1145.3|1143.8|1144.5|1142.3|3
1646845630000|2022-03-09 17:07:10|1145|1142.8|1145.5|1143.8|1145.5|1144|1145|1142.8|22
1646845640000|2022-03-09 17:07:20|1145|1144|1146.5|1144.8|1146.5|1145|1145|1143.3|18
1646845650000|2022-03-09 17:07:30|1146.3|1145|1146|1144.3|1146.8|1145.3|1146|1144.3|7
1646845660000|2022-03-09 17:07:40|1145.8|1144.5|1146|1144.5|1146.5|1145|1145.3|1143.5|31
1646845670000|2022-03-09 17:07:50|1146.3|1144.3|1146|1144.5|1146.3|1144.5|1146|1144.3|0
1646845680000|2022-03-09 17:08:00|1146.5|1145|1146|1144.5|1146.5|1145|1146|1144.3|11
1646845690000|2022-03-09 17:08:10|1145.8|1144.3|1142.8|1141|1145.8|1144.3|1142.8|1141|32
1646845700000|2022-03-09 17:08:20|1143.3|1141.3|1143.8|1141.8|1143.8|1141.8|1143.3|1141.3|5
1646845710000|2022-03-09 17:08:30|1143.3|1140.3|1141.5|1140|1143.3|1140.5|1141.3|1139.5|14
1646845720000|2022-03-09 17:08:40|1141.3|1139.8|1142.3|1140.5|1142.8|1140.8|1140.8|1139.3|135
1646845730000|2022-03-09 17:08:50|1141.8|1140.3|1141.5|1139.8|1141.8|1140.3|1141.3|1139.5|8
1646845740000|2022-03-09 17:09:00|1141.3|1139.5|1141.3|1139.8|1141.3|1139.8|1140.5|1139|10
1646845750000|2022-03-09 17:09:10|1141.5|1139.5|1142|1140.3|1142|1140.5|1141.3|1139.5|5
1646845760000|2022-03-09 17:09:20|1142.3|1140.5|1141.5|1139.8|1142.3|1140.5|1141.5|1139.8|2
1646845770000|2022-03-09 17:09:30|1140.5|1140|1139.5|1138|1140.5|1140|1139.5|1137.8|16
1646845780000|2022-03-09 17:09:40|1139.8|1138.3|1139.8|1138|1140.5|1138.8|1139.5|1137.8|7
1646845790000|2022-03-09 17:09:50|1140|1138.3|1140|1138.5|1140.3|1138.8|1139.5|1137.8|13
1646845800000|2022-03-09 17:10:00|1139.8|1138.3|1139.5|1138|1140.5|1138.8|1139.5|1138|13
1646845810000|2022-03-09 17:10:10|1139|1137.5|1138|1136|1139|1137.5|1138|1136|7
1646845820000|2022-03-09 17:10:20|1137.8|1136.5|1135.5|1133.8|1137.8|1136.5|1135|1133|22
1646845830000|2022-03-09 17:10:30|1136.3|1133.5|1138|1136.3|1138.5|1136.5|1136|1133.5|12
1646845840000|2022-03-09 17:10:40|1137.8|1135.8|1136.8|1135.3|1137.8|1136|1136.3|1134|12
1646845850000|2022-03-09 17:10:50|1137|1135.5|1139.8|1138.3|1139.8|1138.3|1137|1135.5|21
1646845860000|2022-03-09 17:11:00|1140|1138|1139.5|1138|1140|1138|1139.5|1138|2
1646845870000|2022-03-09 17:11:10|1140|1138.3|1139.5|1138|1140.5|1139|1139.3|1137.8|21
1646845880000|2022-03-09 17:11:20|1139.8|1137.3|1139|1137.5|1139.8|1138|1138.5|1137|14
1646845890000|2022-03-09 17:11:30|1138.8|1137.3|1138.3|1136.8|1139|1137.5|1138.3|1136.8|7
1646845900000|2022-03-09 17:11:40|1138.8|1137.3|1137.5|1135.8|1138.8|1137.3|1137|1135.3|9
1646845910000|2022-03-09 17:11:50|1137.3|1135.5|1136.5|1135|1137.3|1135.5|1136.5|1134.8|6
1646845920000|2022-03-09 17:12:00|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.5|8
1646845930000|2022-03-09 17:12:10|1136|1134.5|1136|1134.3|1136.8|1134.8|1135.5|1133.5|6
1646845940000|2022-03-09 17:12:20|1135.8|1134|1132.3|1130.3|1136|1134.5|1132.3|1130.3|58
1646845950000|2022-03-09 17:12:30|1132.5|1130.5|1130.5|1128.5|1132.5|1130.8|1130.3|1128.5|31
1646845960000|2022-03-09 17:12:40|1130.8|1129|1129.3|1127.5|1130.8|1129|1128.5|1126.5|53
1646845970000|2022-03-09 17:12:50|1128.8|1127.3|1130|1128|1130|1128.5|1128.5|1126.8|56
1646845980000|2022-03-09 17:13:00|1130.5|1128.3|1129.3|1127.5|1130.5|1129|1129.3|1127.5|14
1646845990000|2022-03-09 17:13:10|1129|1127.3|1131|1129.3|1131|1129.3|1129|1127|8
1646846000000|2022-03-09 17:13:20|1130.5|1128.3|1132|1130.3|1132.3|1130.5|1130.5|1128.3|18
1646846010000|2022-03-09 17:13:30|1132.3|1130.5|1132.8|1131.3|1132.8|1131.3|1132.3|1130.5|5
1646846020000|2022-03-09 17:13:40|1133|1131.8|1128.8|1127|1133|1131.8|1128.5|1126.8|152
1646846030000|2022-03-09 17:13:50|1128.5|1127.3|1128|1126.3|1129.3|1127.5|1126|1124.3|215
1646846040000|2022-03-09 17:14:00|1127|1125.3|1129.5|1127.8|1129.5|1127.8|1126.8|1125.3|77
1646846050000|2022-03-09 17:14:10|1129.8|1128|1129.5|1128|1130.3|1128.5|1129|1127.3|8
1646846060000|2022-03-09 17:14:20|1129|1127.5|1133.3|1131.3|1133.3|1131.3|1129|1127.5|30
1646846070000|2022-03-09 17:14:30|1133|1130.8|1132.8|1131|1133.3|1131.5|1132.5|1130.8|10
1646846080000|2022-03-09 17:14:40|1132.5|1130.8|1133.3|1131.8|1133.5|1131.8|1132.3|1130.8|12
1646846090000|2022-03-09 17:14:50|1133.5|1132|1133.3|1131.3|1133.8|1132|1132.8|1131.3|6
1646846100000|2022-03-09 17:15:00|1133.5|1131.8|1131.8|1130|1133.8|1131.8|1131.8|1130|3
1646846110000|2022-03-09 17:15:10|1131|1129|1131.8|1130.3|1132.3|1130.5|1131|1129|14
1646846120000|2022-03-09 17:15:20|1132|1130|1131|1129.3|1132.3|1130.5|1131|1129.3|14
1646846130000|2022-03-09 17:15:30|1131.3|1129.8|1131.8|1129.8|1132.5|1130.8|1131.3|1129.5|23
1646846140000|2022-03-09 17:15:40|1131.5|1129.5|1131.5|1129.3|1132|1130.3|1130.8|1129|8
1646846150000|2022-03-09 17:15:50|1131.3|1129.5|1133.8|1132.3|1134|1132.3|1131.3|1129.5|25
1646846160000|2022-03-09 17:16:00|1134|1132.8|1135|1133.3|1135.3|1133.5|1134|1132.3|30
1646846170000|2022-03-09 17:16:10|1134.8|1133|1136.3|1134.3|1136.3|1134.3|1134.8|1133|35
1646846180000|2022-03-09 17:16:20|1136.5|1134.5|1136|1134.5|1137.3|1135.5|1135.5|1134|5
1646846190000|2022-03-09 17:16:30|1136.3|1134.8|1135.5|1133.5|1136.5|1134.8|1135.3|1133.5|4
1646846200000|2022-03-09 17:16:40|1135.3|1133.8|1135.5|1134|1136|1134.3|1135.3|1133.5|10
1646846210000|2022-03-09 17:16:50|1136.3|1134.5|1135|1133|1136.3|1134.5|1134.8|1133|8
1646846220000|2022-03-09 17:17:00|1134|1132.5|1133.3|1131.3|1134|1132.5|1133|1131.3|13
1646846230000|2022-03-09 17:17:10|1133|1131.5|1133.5|1131.8|1134|1132|1132.8|1131.3|31
1646846240000|2022-03-09 17:17:20|1133.8|1132|1133.8|1132|1133.8|1132|1133.8|1132|0
1646846250000|2022-03-09 17:17:30|1134.3|1132.5|1134.3|1132.8|1134.5|1132.8|1134|1132.5|2
1646846260000|2022-03-09 17:17:40|1135|1132.5|1134.5|1132.8|1135|1133.3|1134.3|1132.5|8
1646846270000|2022-03-09 17:17:50|1134.3|1132.5|1133.8|1132.3|1134.3|1132.8|1133.5|1132|24
1646846280000|2022-03-09 17:18:00|1134.3|1132|1131.8|1130|1134.5|1132.8|1131.8|1130|16
1646846290000|2022-03-09 17:18:10|1131.5|1130.3|1131|1129.5|1131.8|1130.3|1131|1129.5|8
1646846300000|2022-03-09 17:18:20|1130.5|1128.8|1130.8|1128.8|1130.8|1129|1129.3|1127.5|23
1646846310000|2022-03-09 17:18:30|1130.5|1129.8|1132.8|1131|1132.8|1131|1130.5|1129.3|15
1646846320000|2022-03-09 17:18:40|1132.5|1131.3|1134|1132.3|1134.3|1132.5|1132.5|1131|17
1646846330000|2022-03-09 17:18:50|1134.3|1132.5|1133.8|1132.3|1134.3|1133|1132.8|1131.3|14
1646846340000|2022-03-09 17:19:00|1134|1132|1134.3|1132.5|1134.5|1133|1133.8|1132|10
1646846350000|2022-03-09 17:19:10|1134.5|1133|1136.5|1134.8|1136.8|1134.8|1134.5|1132.8|6
1646846360000|2022-03-09 17:19:20|1136.8|1135|1139.3|1137.3|1139.3|1137.3|1136.5|1134.8|7
1646846370000|2022-03-09 17:19:30|1139|1137.5|1138.8|1137|1139.8|1138|1138.5|1136.8|7
1646846380000|2022-03-09 17:19:40|1138.3|1136.3|1135.8|1134.3|1138.3|1136.3|1135.8|1133.8|5
1646846390000|2022-03-09 17:19:50|1134.8|1133|1134.3|1132.8|1134.8|1133|1134|1132.3|3
1646846400000|2022-03-09 17:20:00|1134.5|1133|1135|1133.3|1135.3|1133.5|1134.3|1132.3|4
1646846410000|2022-03-09 17:20:10|1135.3|1133.5|1135.8|1133.8|1136|1134.3|1135.3|1133.5|4
1646846420000|2022-03-09 17:20:20|1136|1134.3|1136|1134.5|1136.3|1134.8|1135.8|1134|7
1646846430000|2022-03-09 17:20:30|1136.3|1134.8|1134.8|1133|1136.3|1134.8|1134.8|1133|20
1646846440000|2022-03-09 17:20:40|1134.5|1133.3|1135|1133.3|1135|1133.5|1134.5|1132.5|4
1646846450000|2022-03-09 17:20:50|1134.8|1133.5|1134.5|1133|1135|1133.5|1134.5|1132.8|4
1646846460000|2022-03-09 17:21:00|1134.8|1133.3|1137.3|1135.5|1137.5|1135.8|1134.5|1132.8|10
1646846470000|2022-03-09 17:21:10|1137|1135.8|1137.5|1135.5|1137.8|1135.8|1136|1134.5|14
1646846480000|2022-03-09 17:21:20|1137.8|1135.8|1136.5|1134.8|1137.8|1136|1136.5|1134.8|5
1646846490000|2022-03-09 17:21:30|1136.3|1134.5|1139|1137.3|1139|1137.3|1136.3|1134.5|10
1646846500000|2022-03-09 17:21:40|1139.8|1137.8|1140.3|1138.8|1140.3|1138.8|1139.8|1137.8|15
1646846510000|2022-03-09 17:21:50|1140|1138.5|1139.8|1138|1140.8|1138.8|1139.5|1137.8|16
1646846520000|2022-03-09 17:22:00|1139.5|1136.8|1139.5|1137.5|1140.5|1138.5|1138.8|1136.8|34
1646846530000|2022-03-09 17:22:10|1139.8|1137.8|1137.3|1135.5|1139.8|1138|1137|1135.3|40
1646846540000|2022-03-09 17:22:20|1137.5|1135.8|1137.5|1135.8|1138.8|1136.8|1136.5|1134.8|39
1646846550000|2022-03-09 17:22:30|1138|1136.3|1136.5|1135|1138|1136.3|1136.5|1134.8|6
1646846560000|2022-03-09 17:22:40|1136.8|1135.3|1137|1135.3|1137.8|1135.8|1136.5|1135|4
1646846570000|2022-03-09 17:22:50|1137.3|1135.5|1138.5|1136.8|1138.5|1136.8|1137|1135.3|29
1646846580000|2022-03-09 17:23:00|1137.8|1136.3|1137|1135.3|1137.8|1136.3|1136.8|1134.8|2
1646846590000|2022-03-09 17:23:10|1137.3|1135.5|1137|1135.3|1137.8|1136|1137|1135.3|2
1646846600000|2022-03-09 17:23:20|1136.5|1135|1137.5|1135.8|1137.5|1136|1136.5|1134.8|12
1646846610000|2022-03-09 17:23:30|1138.5|1136.8|1137.8|1136|1138.5|1137|1137.5|1135.8|24
1646846620000|2022-03-09 17:23:40|1137.5|1136.3|1137.8|1136|1137.8|1136.3|1137.5|1135.8|1
1646846630000|2022-03-09 17:23:50|1137.5|1135.8|1137|1135|1137.5|1135.8|1135|1133.5|23
1646846640000|2022-03-09 17:24:00|1136.8|1135.3|1136.3|1135|1137|1135.3|1136.3|1135|3
1646846650000|2022-03-09 17:24:10|1136|1134.5|1135.5|1133.8|1136.3|1134.5|1135.5|1133.8|4
1646846660000|2022-03-09 17:24:20|1136|1134.3|1137|1135.3|1137|1135.3|1136|1134.3|11
1646846670000|2022-03-09 17:24:30|1136.5|1134.8|1137|1135.5|1137.5|1135.8|1136.5|1134.8|2
1646846680000|2022-03-09 17:24:40|1137.3|1135.3|1139.3|1137.3|1139.3|1137.3|1137.3|1135.3|22
1646846690000|2022-03-09 17:24:50|1139.5|1137.8|1139|1137.5|1139.5|1137.8|1139|1137.3|2
1646846700000|2022-03-09 17:25:00|1138.5|1136.8|1137.5|1135.8|1138.5|1137|1137.5|1135.5|6
1646846710000|2022-03-09 17:25:10|1137|1136.3|1140|1138.3|1140.3|1138.8|1137|1136.3|62
1646846720000|2022-03-09 17:25:20|1140.5|1138.5|1135.3|1133.8|1140.5|1138.8|1135.3|1133.3|52
1646846730000|2022-03-09 17:25:30|1135|1133|1137|1135|1137|1135.3|1135|1133|9
1646846740000|2022-03-09 17:25:40|1136.8|1134.3|1138.3|1136.5|1138.5|1136.8|1136|1134.3|8
1646846750000|2022-03-09 17:25:50|1137.8|1136|1137.8|1135.8|1138.3|1136.5|1137.5|1135.8|10
1646846760000|2022-03-09 17:26:00|1137.5|1135.5|1135.3|1133.5|1137.5|1135.5|1135.3|1133.5|13
1646846770000|2022-03-09 17:26:10|1135|1133.3|1133.8|1132|1135|1133.3|1133.3|1131.5|13
1646846780000|2022-03-09 17:26:20|1133.5|1132.3|1134.3|1132.5|1134.8|1132.8|1133.5|1132.3|5
1646846790000|2022-03-09 17:26:30|1134|1132.3|1131.3|1129.5|1134|1132.5|1131.3|1129.3|15
1646846800000|2022-03-09 17:26:40|1131.8|1129.8|1129.8|1128|1131.8|1129.8|1129.8|1127.8|15
1646846810000|2022-03-09 17:26:50|1130|1127.5|1129.8|1127.8|1130|1127.8|1129.5|1127.5|16
1646846820000|2022-03-09 17:27:00|1130|1128|1131.5|1129.8|1133.8|1132|1130|1128|59
1646846830000|2022-03-09 17:27:10|1131.3|1130|1129.8|1127.8|1131.5|1130|1129.8|1127.8|8
1646846840000|2022-03-09 17:27:20|1130|1128|1131|1129.3|1131.3|1129.3|1130|1128|2
1646846850000|2022-03-09 17:27:30|1130.8|1129|1131.3|1129.5|1131.3|1129.5|1130.5|1128.3|5
1646846860000|2022-03-09 17:27:40|1130.8|1129|1130.8|1129|1131.3|1129.3|1130.5|1128.5|8
1646846870000|2022-03-09 17:27:50|1131|1129.3|1130|1128|1131|1129.3|1130|1127.8|3
1646846880000|2022-03-09 17:28:00|1129|1127.8|1128|1125.8|1129|1128|1127.8|1125.5|4
1646846890000|2022-03-09 17:28:10|1127.8|1126|1127.8|1125.8|1128.5|1126.8|1127.8|1125.8|3
1646846900000|2022-03-09 17:28:20|1128.8|1126|1129|1127.3|1129|1127.3|1128.8|1125.8|2
1646846910000|2022-03-09 17:28:30|1128.8|1127|1127|1125.3|1128.8|1127|1127|1125|2
1646846920000|2022-03-09 17:28:40|1127.3|1125.5|1125.8|1124|1127.3|1125.5|1125.8|1124|15
1646846930000|2022-03-09 17:28:50|1126|1124.3|1127.5|1125.8|1127.5|1125.8|1126|1124.3|5
1646846940000|2022-03-09 17:29:00|1128|1126|1126.5|1124.5|1128.5|1126.5|1126.5|1124.5|15
1646846950000|2022-03-09 17:29:10|1126|1124|1125.5|1123.8|1126.5|1124.8|1125.5|1123.5|16
1646846960000|2022-03-09 17:29:20|1125.3|1123.5|1126|1123.8|1126.5|1124|1124.5|1123|16
1646846970000|2022-03-09 17:29:30|1126.3|1124|1126.3|1124.5|1126.8|1124.5|1126.3|1124|2
1646846980000|2022-03-09 17:29:40|1126|1123.8|1125.3|1123.3|1126.3|1123.8|1125|1123|14
1646846990000|2022-03-09 17:29:50|1125|1123.5|1125.5|1123.5|1125.5|1123.8|1124.8|1122.8|7
1646847000000|2022-03-09 17:30:00|1125.3|1123.8|1123.3|1120.5|1125.3|1123.8|1123.3|1120.5|43
1646847010000|2022-03-09 17:30:10|1121.8|1119.5|1118|1116.3|1121.8|1119.5|1117|1115|201
1646847020000|2022-03-09 17:30:20|1118.3|1116|1118.8|1117|1119.3|1117.5|1118.3|1116|10
1646847030000|2022-03-09 17:30:30|1118.5|1116.8|1112.8|1111|1118.5|1116.8|1112.8|1110.5|19
1646847040000|2022-03-09 17:30:40|1112.5|1110.8|1113.3|1111.3|1114.8|1112.8|1112.5|1110.8|25
1646847050000|2022-03-09 17:30:50|1113.5|1111.8|1111.5|1109.8|1114|1111.8|1111.5|1109.8|50
1646847060000|2022-03-09 17:31:00|1111.3|1108.8|1109|1107.3|1111.3|1109.5|1109|1107|47
1646847070000|2022-03-09 17:31:10|1108.3|1106.8|1106.5|1104|1108.3|1106.8|1102.5|1100.8|34
1646847080000|2022-03-09 17:31:20|1106|1103.8|1104.5|1102.3|1106|1103.8|1104.5|1102.3|14
1646847090000|2022-03-09 17:31:30|1104|1102|1103.8|1101.8|1105.5|1103.3|1103.5|1101.3|73
1646847100000|2022-03-09 17:31:40|1103|1101|1099.5|1097.5|1103|1101|1099.5|1097.5|114
1646847110000|2022-03-09 17:31:50|1099|1097.3|1098.8|1096.5|1099.5|1097.3|1098.5|1095.3|15
1646847120000|2022-03-09 17:32:00|1099.5|1097.5|1095.3|1093.3|1099.5|1097.5|1095.3|1093.3|55
1646847130000|2022-03-09 17:32:10|1095.5|1092.8|1097.3|1095|1097.5|1096|1095.5|1092.8|54
1646847140000|2022-03-09 17:32:20|1095.5|1095.3|1094.5|1092|1095.8|1095.3|1094.5|1092|14
1646847150000|2022-03-09 17:32:30|1094|1092.3|1091.8|1089.5|1094.3|1092.5|1090.5|1088.8|93
1646847160000|2022-03-09 17:32:40|1092|1089.8|1090|1088|1095.3|1093.3|1090|1087.8|71
1646847170000|2022-03-09 17:32:50|1089.8|1087.5|1087|1085.3|1089.8|1087.5|1084.8|1082.8|39
1646847180000|2022-03-09 17:33:00|1087.3|1085.5|1085.5|1083.3|1088.3|1086.5|1085.5|1083.3|111
1646847190000|2022-03-09 17:33:10|1082|1083|1080.5|1077.8|1082.5|1083|1080.5|1077.5|149
1646847200000|2022-03-09 17:33:20|1079.8|1078|1079|1077|1080|1078|1078.5|1076.5|25
1646847210000|2022-03-09 17:33:30|1078.5|1076.8|1077.5|1075.5|1079|1077|1077.3|1075.3|11
1646847220000|2022-03-09 17:33:40|1077.3|1075.3|1075|1073|1077.5|1075.3|1075|1073|9
1646847230000|2022-03-09 17:33:50|1074.8|1072.8|1075.3|1072.8|1077.3|1075|1074.8|1072.8|16
1646847240000|2022-03-09 17:34:00|1073.3|1072.5|1071|1066|1073.3|1072.5|1070.5|1066|82
1646847250000|2022-03-09 17:34:10|1072.3|1070|1068.8|1066|1073.5|1071.3|1068.8|1066|37
1646847260000|2022-03-09 17:34:20|1069|1065.8|1071.3|1068.8|1071.8|1068.8|1068.8|1065|37
1646847270000|2022-03-09 17:34:30|1070.3|1067.8|1068.8|1066.3|1070.3|1067.8|1067.3|1064.3|84
1646847280000|2022-03-09 17:34:40|1068.5|1066.5|1062.8|1057.8|1068.5|1066.5|1062.8|1057.5|25
1646847290000|2022-03-09 17:34:50|1062.5|1057.5|1060.3|1057.5|1063.3|1060|1060.3|1057.5|7
1646847300000|2022-03-09 17:35:00|1060|1055.8|1057.5|1053.5|1060.3|1055.8|1054.8|1052|62
1646847310000|2022-03-09 17:35:10|1059|1054|1061.3|1059.3|1061.3|1059.3|1059|1054|74
1646847320000|2022-03-09 17:35:20|1061|1059.5|1060.8|1059|1061|1059.5|1059.8|1057|41
1646847330000|2022-03-09 17:35:30|1061|1059.5|1061|1057.8|1061|1059.8|1059.3|1056.5|195
1646847340000|2022-03-09 17:35:40|1060.8|1057.5|1061|1059.3|1061|1059.3|1059.8|1056.5|3
1646847350000|2022-03-09 17:35:50|1060.3|1058.8|1043|1039.8|1060.3|1059|1043|1039.8|29
1646847360000|2022-03-09 17:36:00|1041.5|1039|1025|1017.8|1042|1039.5|1025|1017.8|32
1646847370000|2022-03-09 17:36:10|1023.3|1017.5|1002|998.3|1023.8|1019|1001.8|998.3|165
1646847380000|2022-03-09 17:36:20|1001|1000.3|1003.3|1000|1007.5|1006.3|1001|997.3|85
1646847390000|2022-03-09 17:36:30|1004|1001|1000.5|998|1004|1001|996.5|994|36
1646847400000|2022-03-09 17:36:40|1002|998.8|1007.5|1006.3|1007.5|1006.3|1001.8|998.8|99
1646847410000|2022-03-09 17:36:50|1010|1006.5|1006.5|1004|1014|1009.8|1006.5|1004|92
1646847420000|2022-03-09 17:37:00|1006|1003.8|1014.8|1006.3|1014.8|1006.3|1005.8|1001.5|237
1646847430000|2022-03-09 17:37:10|1018.8|1010.3|1021|1016.3|1022.3|1016.3|1018.8|1010.3|4
1646847440000|2022-03-09 17:37:20|1022.3|1018.3|1026|1019.5|1029|1019.5|1022.3|1018.3|0
1646847450000|2022-03-09 17:37:30|1027.5|1019.8|1030.8|1020|1030.8|1020|1027.5|1019.8|27
1646847460000|2022-03-09 17:37:40|1030.5|1020.3|1035.3|1029.5|1035.3|1029.5|1030.5|1020.3|8
1646847470000|2022-03-09 17:37:50|1035.5|1031.3|1033.3|1027.3|1035.5|1032.5|1027.8|1024.3|59
1646847480000|2022-03-09 17:38:00|1032.3|1027|1029|1027.3|1032.3|1027.3|1029|1027|19
1646847490000|2022-03-09 17:38:10|1028.8|1025|1031.5|1027|1031.8|1027|1026.8|1024.5|38
1646847500000|2022-03-09 17:38:20|1032.8|1030.8|1034.8|1030.8|1034.8|1030.8|1032.8|1030.8|17
1646847510000|2022-03-09 17:38:30|1037.3|1031|1042.8|1037.8|1043|1037.8|1035|1031|31
1646847520000|2022-03-09 17:38:40|1042.5|1039.8|1052.8|1049|1052.8|1049|1042.5|1039.8|32
1646847530000|2022-03-09 17:38:50|1052.3|1047.3|1056.8|1054.5|1057.5|1054.5|1051.3|1047.3|54
1646847540000|2022-03-09 17:39:00|1056.5|1051.8|1061|1057|1061|1057|1054.5|1051.8|36
1646847550000|2022-03-09 17:39:10|1059.3|1057.5|1064.8|1060.5|1065|1060.5|1059.3|1057.5|10
1646847560000|2022-03-09 17:39:20|1065.3|1060.8|1067.8|1065.5|1067.8|1065.5|1065|1060.8|33
1646847570000|2022-03-09 17:39:30|1067.5|1065.8|1068.5|1065.3|1068.8|1066.8|1065.8|1064.3|74
1646847580000|2022-03-09 17:39:40|1068|1067|1067.3|1064.3|1068.8|1067|1066.3|1064.3|28
1646847590000|2022-03-09 17:39:50|1070.5|1064.5|1075|1066.8|1075.3|1067.8|1070.5|1064.5|220
1646847600000|2022-03-09 17:40:00|1073.3|1066.5|1071|1067.5|1073.3|1069|1071|1066.5|20
1646847610000|2022-03-09 17:40:10|1070.8|1068|1071.5|1069.8|1071.8|1069.8|1070.5|1068|37
1646847620000|2022-03-09 17:40:20|1071.3|1069|1072.5|1070.3|1072.8|1070.5|1070.8|1067.8|64
1646847630000|2022-03-09 17:40:30|1072.3|1068.5|1075.5|1071.8|1075.5|1072.5|1070|1065.3|132
1646847640000|2022-03-09 17:40:40|1075.8|1072.5|1074.3|1071.8|1075.8|1072.5|1073.8|1071.8|6
1646847650000|2022-03-09 17:40:50|1075.3|1072.5|1075|1073.3|1077|1073.3|1074.5|1072.5|11
1646847660000|2022-03-09 17:41:00|1075.8|1073.8|1079.8|1076.3|1082|1080.5|1075.5|1073.5|65
1646847670000|2022-03-09 17:41:10|1079.5|1075.5|1082|1077.5|1082|1077.8|1078.5|1075|38
1646847680000|2022-03-09 17:41:20|1081.8|1076.8|1080.5|1076.8|1082.5|1078|1080.5|1076.8|111
1646847690000|2022-03-09 17:41:30|1079.8|1076.5|1072.3|1069.8|1079.8|1076.5|1072.3|1069.8|67
1646847700000|2022-03-09 17:41:40|1071.8|1069.5|1070.8|1066.5|1072|1070|1070.5|1065.8|31
1646847710000|2022-03-09 17:41:50|1073|1067|1070.8|1066.8|1073.5|1069.8|1070.8|1066.5|9
1646847720000|2022-03-09 17:42:00|1072|1066.5|1070.8|1066.8|1072.8|1068.3|1070.3|1066.5|45
1646847730000|2022-03-09 17:42:10|1070.5|1066.5|1066|1062.8|1073|1067.8|1066|1062.8|79
1646847740000|2022-03-09 17:42:20|1065.8|1062|1068|1062.8|1068.8|1065.3|1065.3|1061.5|3
1646847750000|2022-03-09 17:42:30|1068.3|1063|1066|1061.5|1068.3|1064|1066|1061.5|5
1646847760000|2022-03-09 17:42:40|1065.8|1061.8|1066.3|1061.5|1066.5|1061.8|1065|1061.5|8
1646847770000|2022-03-09 17:42:50|1065.5|1060.5|1065.3|1062.3|1065.5|1062.8|1065.3|1060.3|12
1646847780000|2022-03-09 17:43:00|1068|1061.5|1068.3|1066.3|1069.8|1066.5|1068|1061.5|17
1646847790000|2022-03-09 17:43:10|1067.8|1066|1068.3|1065|1068.5|1066|1067.3|1064.3|16
1646847800000|2022-03-09 17:43:20|1069.8|1065.3|1069.3|1066.8|1070|1067.5|1069.3|1065.3|19
1646847810000|2022-03-09 17:43:30|1069|1067|1067|1064.5|1069|1067|1063.3|1057.5|34
1646847820000|2022-03-09 17:43:40|1065.5|1063.8|1063.5|1061|1065.5|1063.8|1063.5|1058.5|11
1646847830000|2022-03-09 17:43:50|1063.3|1060.8|1062.3|1059.5|1063.3|1060.8|1062|1058.3|1
1646847840000|2022-03-09 17:44:00|1062|1059.3|1057|1055|1062|1059.3|1056.3|1053.5|23
1646847850000|2022-03-09 17:44:10|1057.5|1054.8|1054.5|1051.8|1058|1055.3|1052.8|1050.3|28
1646847860000|2022-03-09 17:44:20|1056.3|1052|1054.8|1050.8|1056.8|1052|1054.3|1050.5|2
1646847870000|2022-03-09 17:44:30|1056.3|1050.3|1056.5|1054.3|1056.8|1054.3|1053.5|1050|24
1646847880000|2022-03-09 17:44:40|1056.8|1054.5|1056.3|1052.5|1058.5|1056.3|1055.8|1052.5|10
1646847890000|2022-03-09 17:44:50|1054.3|1052.3|1052.8|1049.8|1054.3|1052.3|1052.3|1049.3|12
1646847900000|2022-03-09 17:45:00|1053.8|1049.5|1048.8|1046|1053.8|1050.5|1048.8|1046|43
1646847910000|2022-03-09 17:45:10|1048|1045.8|1044.5|1041.5|1048|1045.8|1044.3|1041.3|36
1646847920000|2022-03-09 17:45:20|1044.3|1041.8|1042.3|1039.8|1044.3|1041.8|1041.5|1038.3|72
1646847930000|2022-03-09 17:45:30|1042|1039.3|1042.3|1039.3|1043.3|1039.5|1041|1037.8|77
1646847940000|2022-03-09 17:45:40|1042|1038.8|1044.5|1040.3|1044.5|1040.3|1041.3|1036.3|27
1646847950000|2022-03-09 17:45:50|1044.3|1039.8|1041.3|1039|1044.5|1041.8|1041.3|1038.3|39
1646847960000|2022-03-09 17:46:00|1044|1039.5|1043.8|1040.3|1044.5|1040.8|1043.8|1039.3|22
1646847970000|2022-03-09 17:46:10|1043.5|1040.8|1045.3|1042|1045.8|1042|1043.3|1040.5|30
1646847980000|2022-03-09 17:46:20|1045.8|1042.3|1047.5|1045.5|1047.5|1046|1045.5|1041.8|10
1646847990000|2022-03-09 17:46:30|1048.3|1045.8|1047.8|1045.8|1048.3|1046.3|1047.8|1045|5
1646848000000|2022-03-09 17:46:40|1048.3|1045|1050|1047.8|1050.3|1048.3|1048.3|1045|99
1646848010000|2022-03-09 17:46:50|1050.3|1048|1051|1048.5|1051|1048.5|1050|1046.3|27
1646848020000|2022-03-09 17:47:00|1051.3|1048.8|1052.3|1050.3|1053|1050.5|1051.3|1048.5|5
1646848030000|2022-03-09 17:47:10|1052.8|1049.8|1054.8|1051.5|1054.8|1051.5|1052.3|1049.8|28
1646848040000|2022-03-09 17:47:20|1055.5|1051.8|1054.5|1051.5|1056.8|1052.5|1054.5|1051.3|8
1646848050000|2022-03-09 17:47:30|1055.5|1051.8|1057|1053.3|1057|1053.5|1054.8|1051.3|7
1646848060000|2022-03-09 17:47:40|1056.8|1053.5|1054.5|1050.3|1056.8|1053.5|1054.3|1049.5|45
1646848070000|2022-03-09 17:47:50|1054.3|1050.8|1054.5|1050.5|1054.5|1051.5|1054.3|1050.5|3
1646848080000|2022-03-09 17:48:00|1054.3|1049.5|1053|1050.5|1054.3|1050.8|1053|1049.5|0
1646848090000|2022-03-09 17:48:10|1052.8|1049.8|1054|1051.3|1054.3|1051.3|1052.5|1049.8|7
1646848100000|2022-03-09 17:48:20|1054.8|1051|1054|1050.8|1054.8|1051.5|1054|1050.3|0
1646848110000|2022-03-09 17:48:30|1053.5|1049.8|1051.3|1048.5|1053.5|1050.8|1050.3|1048|11
1646848120000|2022-03-09 17:48:40|1050.8|1048.3|1052.5|1049.5|1052.5|1049.5|1050|1047.3|1
1646848130000|2022-03-09 17:48:50||1049.3||1049.3||1049.5||1048.5|1
1646848140000|2022-03-09 17:49:00||1048.8||1050.3||1050.3||1048|2
1646848150000|2022-03-09 17:49:10|1053.8|1050.5|1057.5|1053|1057.5|1053|1053.8|1050.3|2
1646848160000|2022-03-09 17:49:20|1057.3|1053.3|1059.5|1056.8|1060.8|1057|1057.3|1053.3|5
1646848170000|2022-03-09 17:49:30|1059|1055.5|1057.8|1055|1059.5|1056.3|1056.8|1053.5|0
1646848180000|2022-03-09 17:49:40|1057.5|1054.3|1058.5|1056.5|1059|1056.5|1056.3|1053.8|4
1646848190000|2022-03-09 17:49:50|1059|1056|1058.8|1056.5|1059.5|1056.8|1058.8|1055.5|119
1646848200000|2022-03-09 17:50:00|1059.5|1056|1058.8|1056|1059.5|1057.3|1058.8|1055.8|3
1646848210000|2022-03-09 17:50:10|1059.5|1056.3|1059.5|1056.8|1059.5|1057.3|1059.5|1056.3|4
1646848220000|2022-03-09 17:50:20|1059.3|1057|1059.5|1056.5|1059.5|1057|1059.3|1056.5|0
1646848230000|2022-03-09 17:50:30|1059.3|1056.8|1059.3|1057|1059.3|1057.3|1059.3|1056.5|61
1646848240000|2022-03-09 17:50:40|1062|1057.3|1062.8|1060.5|1063|1060.8|1062|1057.3|33
1646848250000|2022-03-09 17:50:50|1063.3|1060.8|1065.5|1062.5|1065.5|1062.5|1063.3|1060.8|23
1646848260000|2022-03-09 17:51:00|1066.5|1063.5|1064.5|1059.8|1066.8|1063.8|1064|1059.8|56
1646848270000|2022-03-09 17:51:10|1064.3|1060.3|1067.3|1065.5|1068.5|1065.8|1062|1059|64
1646848280000|2022-03-09 17:51:20|1068.5|1065.8|1068.8|1066.5|1068.8|1066.5|1067.5|1065.5|17
1646848290000|2022-03-09 17:51:30|1070|1066.8|1069.3|1066.5|1070.3|1068.5|1069.3|1066.3|21
1646848300000|2022-03-09 17:51:40|1069|1066.8|1070.8|1068.3|1071.3|1068.3|1069|1066.8|10
1646848310000|2022-03-09 17:51:50|1071.8|1068.5|1072.5|1070|1072.8|1070|1071.8|1068.3|50
1646848320000|2022-03-09 17:52:00|1072.8|1070.3|1072.3|1070|1073.8|1071|1072.3|1070|115
1646848330000|2022-03-09 17:52:10|1073|1070.3|1071.8|1069.8|1073.5|1070.5|1071.8|1069.8|12
1646848340000|2022-03-09 17:52:20|1071.5|1069.5|1073.3|1071|1074|1072|1071.3|1068.8|21
1646848350000|2022-03-09 17:52:30|1073.5|1071.5|1076.3|1072|1077|1074|1073.5|1071|69
1646848360000|2022-03-09 17:52:40|1076|1072.3|1073.8|1071.3|1076.3|1072.8|1073.8|1071|15
1646848370000|2022-03-09 17:52:50|1074.3|1070|1074|1071.8|1074.3|1071.8|1071.8|1068.8|23
1646848380000|2022-03-09 17:53:00|1073.8|1072|1073.3|1071.8|1074.3|1072|1073.3|1071.8|15
1646848390000|2022-03-09 17:53:10|1073|1070.3|1070.5|1066.5|1073|1070.3|1069.5|1066|94
1646848400000|2022-03-09 17:53:20|1070.3|1067.5|1072.3|1070.5|1072.8|1070.8|1070.3|1067.3|10
1646848410000|2022-03-09 17:53:30|1072.8|1071.8|1076.3|1073.5|1076.3|1073.8|1072.5|1071.5|40
1646848420000|2022-03-09 17:53:40|1076|1071|1072|1068|1076.5|1071|1070.3|1068|16
1646848430000|2022-03-09 17:53:50|1071.8|1071.5|1072.8|1069.8|1073.5|1071.5|1070|1068|63
1646848440000|2022-03-09 17:54:00|1072.3|1071.5|1074|1071.5|1074.3|1071.5|1071.8|1071.5|6
1646848450000|2022-03-09 17:54:10|1073.8|1073.8|1077.5|1075.8|1077.8|1075.8|1073.8|1073.8|108
1646848460000|2022-03-09 17:54:20|1077.3|1073.3|1077|1073.8|1077.3|1074.5|1076.8|1073.3|9
1646848470000|2022-03-09 17:54:30||1074.3||1073.8||1074.3||1073.5|0
1646848480000|2022-03-09 17:54:40|1077.8|1074|1079.5|1076.5|1080|1078.3|1077.8|1073.8|72
1646848490000|2022-03-09 17:54:50|1080.3|1076.8|1082|1079.5|1082.5|1079.8|1079.8|1076.8|45
1646848500000|2022-03-09 17:55:00|1082.5|1079.8|1081.8|1079.5|1082.5|1079.8|1081.5|1079.5|4
1646848510000|2022-03-09 17:55:10|1082.3|1079.8|1084|1080.8|1084.3|1081|1081.5|1079.5|73
1646848520000|2022-03-09 17:55:20|1084.3|1079.8|1087.3|1084.8|1087.8|1084.8|1082.3|1079.8|53
1646848530000|2022-03-09 17:55:30|1087.5|1084.5|1086.5|1084.5|1087.8|1084.5|1086.3|1084.5|14
1646848540000|2022-03-09 17:55:40|1086.3|1082.5|1084.3|1081.5|1086.3|1082.8|1084.3|1081.3|10
1646848550000|2022-03-09 17:55:50|1084|1081.8|1081.5|1079.5|1084|1081.8|1081.5|1079.5|16
1646848560000|2022-03-09 17:56:00|1081.3||1080.8||1081.3||1080.8||46
1646848570000|2022-03-09 17:56:10|1081.5|1081.3|1084.3|1081.8|1084.5|1081.8|1080.8|1081.3|23
1646848580000|2022-03-09 17:56:20|1084|1082|1083.8|1081.3|1084.8|1082.3|1083.8|1081.3|33
1646848590000|2022-03-09 17:56:30|1083.5|1080.5|1081.8|1079.5|1083.5|1080.5|1081.5|1079.5|3
1646848600000|2022-03-09 17:56:40||1079.8||1079.5||1079.8||1079.5|3
1646848610000|2022-03-09 17:56:50|1081.5||1081.5||1081.5||1081.5||1
1646848620000|2022-03-09 17:57:00|1082|1079.8|1083.8|1080.5|1084|1081.3|1082|1079.8|4
1646848630000|2022-03-09 17:57:10|1083.5|1080.8|1085.5|1083.5|1085.8|1083.5|1083.5|1080.8|10
1646848640000|2022-03-09 17:57:20|1085.8||1085.5||1086.5||1085.5||0
1646848650000|2022-03-09 17:57:30|1086.3|1083.8|1087.5|1084.8|1088|1084.8|1086.3|1083.8|2
1646848660000|2022-03-09 17:57:40|1088|1085|1089|1086|1089.8|1086|1087.5|1085|14
1646848670000|2022-03-09 17:57:50|1088.5|1085.8|1089|1086.8|1089.3|1086.8|1088.3|1085.5|7
1646848680000|2022-03-09 17:58:00|1089.5|1086.3|1089.8|1087.3|1089.8|1087.3|1089|1086.3|11
1646848690000|2022-03-09 17:58:10|1090|1087|1088|1085.3|1090.5|1087.5|1088|1085.3|6
1646848700000|2022-03-09 17:58:20|1089|1085.5|1088.3|1085.3|1089|1085.8|1088|1084.8|60
1646848710000|2022-03-09 17:58:30|1088|1085|1087.3|1084|1088.3|1085|1087.3|1083.5|8
1646848720000|2022-03-09 17:58:40|1087.5|1084.3|1089|1086.8|1089|1086.8|1087.5|1083.8|29
1646848730000|2022-03-09 17:58:50|1089.5|1087|1091.3|1088.8|1091.3|1089|1089.5|1087|12
1646848740000|2022-03-09 17:59:00|1090.8|1089|1091|1088.8|1091.3|1089|1090.3|1088.8|21
1646848750000|2022-03-09 17:59:10|1091.3|1089|1092.8|1090.3|1093|1090.3|1091|1088.8|10
1646848760000|2022-03-09 17:59:20|1093|1090.5|1095.3|1092.3|1096.8|1092.8|1092.8|1089.8|48
1646848770000|2022-03-09 17:59:30|1095|1092|1095|1092.8|1095.3|1092.8|1094.5|1091.8|2
1646848780000|2022-03-09 17:59:40|1095.3|1092.5|1093.5|1090|1095.3|1092.5|1093|1090|40
1646848790000|2022-03-09 17:59:50|1093|1090.5|1093.8|1090.5|1094.8|1091.3|1092|1089|64
1646848800000|2022-03-09 18:00:00|1094|1090.8|1094.5|1091.5|1095.3|1092.3|1094|1090.8|7
1646848810000|2022-03-09 18:00:10|1095|1092.8|1096.3|1094|1097.5|1094.3|1094|1092|64
1646848820000|2022-03-09 18:00:20|1096|1092.3|1095|1092.3|1096|1094.3|1095|1091.5|3
1646848830000|2022-03-09 18:00:30|1094.5|1092|1090.8|1087.3|1094.5|1092|1090.8|1087.3|53
1646848840000|2022-03-09 18:00:40|1090.3|1086.3|1088.8|1086.3|1090.3|1086.5|1088.3|1084.5|9
1646848850000|2022-03-09 18:00:50|1088.5|1086|1091.8|1089.8|1092.5|1089.8|1088.5|1086|14
1646848860000|2022-03-09 18:01:00|1092.3|1090.3|1095|1093|1095|1093|1092.3|1090.3|52
1646848870000|2022-03-09 18:01:10|1094.8|1092.8|1095|1092.5|1095|1093.3|1094|1090.8|7
1646848880000|2022-03-09 18:01:20|1094.8|1092.8|1095|1092.8|1095|1093|1094.5|1092.3|21
1646848890000|2022-03-09 18:01:30|1094.8|1093|1097|1094.3|1097|1094.5|1094.8|1093|4
1646848900000|2022-03-09 18:01:40|1096.8|1095.3|1099.3|1097|1099.3|1097|1096.5|1094.5|35
1646848910000|2022-03-09 18:01:50|1099|1095.8|1099|1095.5|1099.5|1095.8|1098.5|1095.3|13
1646848920000|2022-03-09 18:02:00|1098.5|1095.3|1098.5|1094.5|1099|1097.5|1098|1094.5|55
1646848930000|2022-03-09 18:02:10|1098.3|1094.8|1098|1095|1099.3|1096.3|1097.5|1094.3|70
1646848940000|2022-03-09 18:02:20|1098.3|1094.8|1099.3|1097.3|1100.3|1097.5|1097.5|1094.3|28
1646848950000|2022-03-09 18:02:30|1099.5|1097.5|1100|1098.5|1100.3|1098.5|1099.5|1097.3|24
1646848960000|2022-03-09 18:02:40|1100.3|1098.3|1100.3|1098.3|1100.3|1098.3|1100.3|1098.3|13
1646848970000|2022-03-09 18:02:50|1100|1097.5|1102.8|1100.3|1102.8|1100.3|1100|1097.5|12
1646848980000|2022-03-09 18:03:00|1102|1100|1100.5|1097.5|1102|1100.3|1100.3|1097.3|18
1646848990000|2022-03-09 18:03:10|1100.3|1097.3|1101|1097.5|1102|1097.8|1100.3|1097.3|0
1646849000000|2022-03-09 18:03:20|1101.3|1097.8|1105|1101.3|1105|1101.3|1101.3|1097.5|1
1646849010000|2022-03-09 18:03:30|1104.5|1101.5|1104.8|1101|1105|1102|1101.5|1098.5|3
1646849020000|2022-03-09 18:03:40|1105|1101.3|1103.8|1101.8|1105.3|1102|1103.5|1100.5|5
1646849030000|2022-03-09 18:03:50|1106|1102|1106.3|1103.5|1107.8|1104.3|1105.8|1101.8|12
1646849040000|2022-03-09 18:04:00|1106.8|1103.8|1109.8|1107.8|1110.3|1107.8|1106.5|1103.3|60
1646849050000|2022-03-09 18:04:10|1110.3|1107.5|1110|1107|1110.3|1107.8|1108|1106|21
1646849060000|2022-03-09 18:04:20|1109.8|1107.5|1118.3|1114.8|1118.5|1114.8|1109.8|1107.5|3
1646849070000|2022-03-09 18:04:30|1118|1115|1116.3|1114.5|1118.8|1115.8|1116.3|1114.5|23
1646849080000|2022-03-09 18:04:40|1115.8|1111.8|1115.8|1114|1116.5|1114|1115.3|1111.8|85
1646849090000|2022-03-09 18:04:50|1115.5|1112.3|1114.5|1110.8|1115.5|1112.3|1113.5|1109.5|3
1646849100000|2022-03-09 18:05:00|1114|1110.5|1109.8|1106.8|1114|1110.5|1109.8|1106.8|8
1646849110000|2022-03-09 18:05:10|1109.5|1106.5|1108.5|1104.5|1109.5|1106.5|1108|1104.5|8
1646849120000|2022-03-09 18:05:20|1108|1105.5|1109|1105.8|1109|1105.8|1107.5|1105|1
1646849130000|2022-03-09 18:05:30|1108.8|1105|1108|1104.8|1108.8|1105.5|1108|1104.5|0
1646849140000|2022-03-09 18:05:40|1107.8|1104.5|1107.3|1104.3|1107.8|1104.8|1106.3|1103.8|6
1646849150000|2022-03-09 18:05:50|1107|1104.5|1109.5|1106.5|1109.5|1106.5|1106.5|1104.3|24
1646849160000|2022-03-09 18:06:00|1109.3|1106.8|1109.5|1106.8|1109.5|1106.8|1109.3|1106.8|0
1646849170000|2022-03-09 18:06:10|1109.3|1107.5|1109.5|1107.3|1109.8|1107.5|1109|1106.8|16
1646849180000|2022-03-09 18:06:20|1109.3|1107|1109.3|1107|1110|1107.3|1109|1106.8|22
1646849190000|2022-03-09 18:06:30|1109.5|1106.8|1111|1107.3|1111|1107.3|1107.5|1104.8|9
1646849200000|2022-03-09 18:06:40|1110.3|1107.8|1113.3|1111|1113.3|1111|1110.3|1107.3|1
1646849210000|2022-03-09 18:06:50|1114.8|1112|1115.5|1112.3|1116.8|1112.8|1114.8|1111.5|8
1646849220000|2022-03-09 18:07:00|1116|1112.5|1117.8|1115|1119.8|1117.5|1116|1112.5|29
1646849230000|2022-03-09 18:07:10|1117.5|1114.3|1117.8|1114.5|1117.8|1114.5|1116|1113|16
1646849240000|2022-03-09 18:07:20|1117.5|1114.8|1116.8|1113.8|1118|1115|1116.8|1113.3|2
1646849250000|2022-03-09 18:07:30|1116.5|1112.5|1114.5|1110.8|1116.5|1113|1114.5|1110.5|3
1646849260000|2022-03-09 18:07:40|1114|1110.5|1113.3|1110.5|1114|1111.3|1113.3|1110.3|6
1646849270000|2022-03-09 18:07:50|1112.8|1110.3|1112.8|1109.8|1112.8|1110.8|1112.8|1109.5|1
1646849280000|2022-03-09 18:08:00|1112.5|1110.8|1113|1110.8|1113|1110.8|1112.3|1109.8|16
1646849290000|2022-03-09 18:08:10|1112.8|1110.3|1115|1112.8|1115|1112.8|1112.8|1110|16
1646849300000|2022-03-09 18:08:20|1114.8|1113|1115.3|1113|1115.3|1113|1114.8|1113|3
1646849310000|2022-03-09 18:08:30|1115|1112.5|1115|1112.3|1115|1112.5|1114.3|1111.5|2
1646849320000|2022-03-09 18:08:40|1115.8|1112.8|1115|1112.3|1115.8|1113|1114.5|1111.8|3
1646849330000|2022-03-09 18:08:50|1114.5|1112.5|1115|1112|1115|1112.5|1114.5|1111.8|8
1646849340000|2022-03-09 18:09:00|1114.8|1112.3|1112.5|1110.5|1115|1112.3|1112.5|1110.5|44
1646849350000|2022-03-09 18:09:10|1113.3|1110.8|1114|1111.5|1114|1111.5|1113.3|1110.5|1
1646849360000|2022-03-09 18:09:20|1113.8|1111.3|1113.5|1110.5|1114|1111.5|1113.5|1110.5|0
1646849370000|2022-03-09 18:09:30|1113.3|1109|1110.5|1108.8|1113.3|1109|1110.5|1108.5|6
1646849380000|2022-03-09 18:09:40|1111.8|1108.5|1111.8|1109.3|1112.8|1109.8|1111.5|1108.5|3
1646849390000|2022-03-09 18:09:50|1113|1109|1114.5|1112.3|1115|1113|1112.5|1109|66
1646849400000|2022-03-09 18:10:00|1115|1111|1112.8|1109.3|1115|1111|1112.8|1109.3|11
1646849410000|2022-03-09 18:10:10|1111.8|1109|1109.3|1107.3|1111.8|1109.3|1109.3|1107.3|1
1646849420000|2022-03-09 18:10:20|1109|1106.3|1109|1106.3|1109|1107.3|1108.3|1106.3|12
1646849430000|2022-03-09 18:10:30|1108.8|1106.5|1107|1103.8|1108.8|1106.8|1106.3|1103.5|7
1646849440000|2022-03-09 18:10:40|1106.8|1103.3|1103.8|1101.5|1106.8|1103.3|1103.8|1101|17
1646849450000|2022-03-09 18:10:50|1104.5|1101.3|1103.3|1101.3|1104.5|1102.3|1103.3|1101.3|6
1646849460000|2022-03-09 18:11:00|1103|1101.5|1102.8|1100.8|1103.3|1101.8|1102.8|1100|19
1646849470000|2022-03-09 18:11:10|1103|1101|1102.8|1100.3|1103|1101|1102.5|1099.8|1
1646849480000|2022-03-09 18:11:20|1103|1100.5|1102.8|1100.5|1103|1100.8|1102.8|1100|0
1646849490000|2022-03-09 18:11:30|1103|1100.3|1102.8|1100.8|1103|1101.3|1102.5|1099.8|2
1646849500000|2022-03-09 18:11:40|1102.5|1101|1101.3|1098.5|1102.5|1101|1101.3|1098.5|8
1646849510000|2022-03-09 18:11:50|1101|1098|1100.3|1097|1101|1098|1099.3|1096.8|2
1646849520000|2022-03-09 18:12:00|1099.5|1097.5|1098.8|1096.8|1099.5|1097.5|1098.3|1096.5|2
1646849530000|2022-03-09 18:12:10|1099|1097|1098.3|1096.5|1099|1097|1097.8|1096|25
1646849540000|2022-03-09 18:12:20|1098.5|1095.8|1099|1096.3|1099.3|1096.3|1097.5|1095.8|10
1646849550000|2022-03-09 18:12:30|1098.8|1097|1099|1096.3|1099|1097|1098.8|1096.3|5
1646849560000|2022-03-09 18:12:40|1098.8|1096.5|1099|1096.3|1099|1096.5|1098.8|1096.3|0
1646849570000|2022-03-09 18:12:50|1098.8|1097|1098.8|1096.8|1099.5|1097|1098.8|1096.8|0
1646849580000|2022-03-09 18:13:00|1098|1095.8|1097.3|1095.8|1098|1095.8|1097.3|1095.8|4
1646849590000|2022-03-09 18:13:10|1097|1094.5|1092.8|1090|1097|1094.5|1092.8|1090|2
1646849600000|2022-03-09 18:13:20|1091.8|1089.5|1093.3|1089.8|1093.5|1089.8|1091.8|1089.5|1
1646849610000|2022-03-09 18:13:30|1093|1089.5|1093.8|1090|1095.3|1092.3|1093|1089.5|6
1646849620000|2022-03-09 18:13:40|1093.5|1089.8|1093|1090.3|1094|1091.3|1093|1089.8|0
1646849630000|2022-03-09 18:13:50|1093.3|1089.8|1092.5|1088.5|1093.3|1090.3|1091.5|1088.5|3
1646849640000|2022-03-09 18:14:00|1091.8|1088.8|1090.3|1087.3|1091.8|1088.8|1090|1086.8|0
1646849650000|2022-03-09 18:14:10|1090.8|1087.5|1090.8|1088.5|1091|1088.5|1090.8|1087.5|0
1646849660000|2022-03-09 18:14:20|1091|1088.8|1093.3|1091|1093.3|1091.5|1091|1088.8|7
1646849670000|2022-03-09 18:14:30|1094.5|1091.5|1093.8|1091.8|1095.3|1092.5|1093.8|1091.5|35
1646849680000|2022-03-09 18:14:40|1093.5|1090.8|1094.8|1091.8|1094.8|1091.8|1092.8|1090.8|46
1646849690000|2022-03-09 18:14:50|1095.3|1093|1095.3|1093|1095.3|1093|1095.3|1093|39
1646849700000|2022-03-09 18:15:00|1095|1093.3|1095.3|1093|1095.3|1093.3|1095|1093|38
1646849710000|2022-03-09 18:15:10|1095|1091.8|1090.8|1088|1095|1092|1090.8|1088|4
1646849720000|2022-03-09 18:15:20|1090.5|1087.8|1091.8|1089.5|1092.8|1090|1090.5|1087.8|2
1646849730000|2022-03-09 18:15:30|1091.3|1088.3|1092.5|1089.5|1092.5|1089.5|1090.5|1088.3|1
1646849740000|2022-03-09 18:15:40|1093|1090.5|1091.8|1089|1093|1090.5|1091.3|1088.8|0
1646849750000|2022-03-09 18:15:50|1091.5|1089.5|1092|1089.3|1092.8|1089.8|1091.3|1089.3|1
1646849760000|2022-03-09 18:16:00|1091.8|1088.8|1091.8|1089.5|1092.5|1090|1090.5|1088.8|2
1646849770000|2022-03-09 18:16:10|1092|1089|1090.8|1086.8|1092|1089|1089.8|1085.8|7
1646849780000|2022-03-09 18:16:20|1091.3|1087|1090|1086.5|1091.3|1087.5|1089.5|1085.3|1
1646849790000|2022-03-09 18:16:30|1090.3|1086.3|1088.3|1085|1090.3|1086.3|1087.3|1084.5|1
1646849800000|2022-03-09 18:16:40|1088.8|1085.3|1088.8|1086|1088.8|1086|1088.3|1085|1
1646849810000|2022-03-09 18:16:50|1088.5|1085.8|1089|1085.8|1089.5|1086|1088.3|1085.8|54
1646849820000|2022-03-09 18:17:00|1088.8|1085.3|1086.8|1084.5|1088.8|1085.3|1086.8|1084.5|1
1646849830000|2022-03-09 18:17:10|1087|1083|1085.3|1083|1087|1083.3|1085|1082.3|7
1646849840000|2022-03-09 18:17:20|1083.3|1082|1083.5|1081|1084.5|1083|1083.3|1080.8|52
1646849850000|2022-03-09 18:17:30|1081.8|1080.8|1082.8|1079.8|1083|1080.8|1081.8|1079.3|18
1646849860000|2022-03-09 18:17:40|1082.5|1079|1081|1078|1083|1080.8|1081|1077|36
1646849870000|2022-03-09 18:17:50|1081.5|1078.3|1083|1080.3|1083|1081.3|1081.5|1078.3|41
1646849880000|2022-03-09 18:18:00|1083.3|1080.5|1083.3|1081.3|1083.3|1081.5|1083|1079|32
1646849890000|2022-03-09 18:18:10|1083|1081|1083.8|1082|1083.8|1082|1083|1078.3|8
1646849900000|2022-03-09 18:18:20|1084|1081|1083.8|1082|1084.3|1082|1083.8|1081|1
1646849910000|2022-03-09 18:18:30|1083.5|1081.8|1083.5|1081|1084.3|1082|1083.5|1081|4
1646849920000|2022-03-09 18:18:40|1083.3|1080.5|1081.3|1078.8|1083.5|1081|1081.3|1078.3|4
1646849930000|2022-03-09 18:18:50|1080.8|1078.5|1081.3|1078.3|1081.3|1078.5|1079.8|1076.5|4
1646849940000|2022-03-09 18:19:00|1081.8|1078.5|1081.5|1079.3|1083|1080|1081.3|1078|3
1646849950000|2022-03-09 18:19:10|1081.3|1079|1079.3|1076.5|1081.3|1079|1079.3|1076.3|17
1646849960000|2022-03-09 18:19:20|1078.3|1076.3|1080.3|1076.8|1080.5|1077|1078.3|1075.8|2
1646849970000|2022-03-09 18:19:30|1081|1077|1079.5|1078|1081|1078|1079.5|1077|6
1646849980000|2022-03-09 18:19:40|1080.3|1077.5|1079|1076.8|1080.3|1077.5|1079|1076.5|11
1646849990000|2022-03-09 18:19:50|1079.8|1077.5|1083.3|1080.8|1084.3|1082.3|1079.8|1077.5|80
1646850000000|2022-03-09 18:20:00|1083|1080.5|1083|1080.8|1083.5|1080.8|1082.8|1080|4
1646850010000|2022-03-09 18:20:10|1083.3|1081|1083.3|1081|1083.3|1081|1082.5|1080.8|3
1646850020000|2022-03-09 18:20:20|1083|1080.8|1084.3|1081.3|1084.3|1081.3|1083|1080.8|21
1646850030000|2022-03-09 18:20:30|1083.8|1081|1082.5|1079.8|1083.8|1081.5|1082.5|1079.8|31
1646850040000|2022-03-09 18:20:40|1082.8|1079.5|1081.8|1079.5|1082.8|1079.5|1081.3|1079|2
1646850050000|2022-03-09 18:20:50|1081.5|1076.8|1079|1075.8|1081.8|1078.3|1079|1075.8|1
1646850060000|2022-03-09 18:21:00|1079.3|1076|1078.8|1077.3|1080|1077.3|1078.8|1075.8|5
1646850070000|2022-03-09 18:21:10|1079|1077|1077.8|1074.8|1079|1077|1077.8|1074.8|3
1646850080000|2022-03-09 18:21:20|1078.5|1075|1079|1076.5|1079|1076.5|1078.5|1075|1
1646850090000|2022-03-09 18:21:30|1079.5|1075.5|1079|1075.5|1079.5|1075.8|1079|1075.5|1
1646850100000|2022-03-09 18:21:40|1078.8|1075.8|1079.5|1077.8|1079.5|1077.8|1078.3|1075.8|8
1646850110000|2022-03-09 18:21:50|1079.8||1079.8||1079.8||1079.5||2
1646850120000|2022-03-09 18:22:00|1080|1078|1077.5|1075.8|1081|1078.5|1077.5|1075.3|30
1646850130000|2022-03-09 18:22:10|1077.8|1075.3|1075.5|1072.5|1077.8|1075.5|1075|1072.3|14
1646850140000|2022-03-09 18:22:20|1075.8|1073.3|1075.3|1073.3|1076.3|1073.5|1075|1073|6
1646850150000|2022-03-09 18:22:30|1075.5|1073|1074.3|1072.3|1075.5|1073|1074.3|1071.5|74
1646850160000|2022-03-09 18:22:40|1074.5|1071.5|1074.5|1072|1074.5|1072.3|1074.3|1071.3|8
1646850170000|2022-03-09 18:22:50|1074.3|1072.3|1074|1070.8|1074.3|1072.3|1073|1070.5|8
1646850180000|2022-03-09 18:23:00|1073.3|1070.5|1073.3|1070|1073.8|1071.8|1072.3|1069.8|38
1646850190000|2022-03-09 18:23:10|1073|1069.8|1071.3|1068.5|1073|1070|1071|1068.3|0
1646850200000|2022-03-09 18:23:20|1070.8|1068.3|1071.3|1068|1071.3|1068.8|1070.5|1068|0
1646850210000|2022-03-09 18:23:30|1071|1068.3|1071.3|1068.3|1071.3|1068.8|1071|1068|0
1646850220000|2022-03-09 18:23:40|1070.8|1068.5|1070.3|1067.5|1071|1068.8|1070|1067.5|2
1646850230000|2022-03-09 18:23:50|1070|1067.3|1073.8|1072.3|1074|1072.3|1069.8|1067.3|30
1646850240000|2022-03-09 18:24:00|1073.5|1072|1072.8|1070.5|1073.5|1072|1071.3|1068.8|34
1646850250000|2022-03-09 18:24:10|1073|1069.8|1073|1070.8|1073.3|1070.8|1072.8|1069.8|12
1646850260000|2022-03-09 18:24:20|1072.8|1071|1073|1071|1073|1071|1072.8|1071|4
1646850270000|2022-03-09 18:24:30|1073.8|1070.8|1073|1071|1073.8|1071|1073|1070.8|3
1646850280000|2022-03-09 18:24:40|1072.8|1070.8|1072|1069|1073|1070.8|1072|1069|1
1646850290000|2022-03-09 18:24:50|1071.8|1068.5|1071|1069.3|1072.3|1069.3|1070.5|1068.5|4
1646850300000|2022-03-09 18:25:00|1070.8|1068.3|1071.5|1068|1071.8|1068.3|1070.8|1068|4
1646850310000|2022-03-09 18:25:10|1071.3|1068.3|1070.5|1068|1071.3|1068.8|1070.5|1068|0
1646850320000|2022-03-09 18:25:20|1069.8|1067.5|1070|1067.8|1070.5|1068.8|1069.8|1067.5|2
1646850330000|2022-03-09 18:25:30|1069.5|1067.3|1070|1068|1070.8|1068|1069.3|1067.3|14
1646850340000|2022-03-09 18:25:40|1069.8|1067.3|1068|1065.5|1069.8|1067.3|1067.3|1065.5|12
1646850350000|2022-03-09 18:25:50|1068.3|1067|1070|1068.3|1070|1068.3|1068|1066.3|26
1646850360000|2022-03-09 18:26:00|1070.3|1069|1070.3|1068.3|1071.3|1069|1069.8|1067.8|9
1646850370000|2022-03-09 18:26:10|1070|1066.8|1068.5|1066|1070.8|1067.8|1068.5|1066|10
1646850380000|2022-03-09 18:26:20|1069|1066.3|1070.5|1068.5|1071|1068.5|1069|1066.3|3
1646850390000|2022-03-09 18:26:30|1070.8|1067.8|1070|1066.5|1071|1068.3|1069.5|1066|19
1646850400000|2022-03-09 18:26:40|1069.8|1066|1069.3|1067|1069.8|1067|1068.3|1065.5|14
1646850410000|2022-03-09 18:26:50|1069.8|1067.3|1068.5|1066.5|1070.8|1067.8|1068.5|1066.5|20
1646850420000|2022-03-09 18:27:00|1069|1065.8|1065.3|1062.5|1069|1065.8|1065.3|1062.5|126
1646850430000|2022-03-09 18:27:10|1065|1062|1062.5|1059.5|1065|1063.5|1060.3|1058|11
1646850440000|2022-03-09 18:27:20|1062.8|1060|1061|1058.5|1063|1060|1060.8|1058.5|22
1646850450000|2022-03-09 18:27:30|1060.8|1058.3|1058.8|1055.3|1060.8|1058.3|1058.3|1055.3|0
1646850460000|2022-03-09 18:27:40|1058|1054.5|1060|1056.8|1060|1057|1057.8|1054.3|31
1646850470000|2022-03-09 18:27:50|1059.8|1055.8|1057.8|1055.8|1059.8|1056.3|1057.8|1055.3|2
1646850480000|2022-03-09 18:28:00|1057.5|1055.5|1057.8|1055|1058.8|1055.8|1057.5|1054.8|0
1646850490000|2022-03-09 18:28:10||1055.3||1054.3||1055.5||1054.3|0
1646850500000|2022-03-09 18:28:20|1057.5|1054.8|1061.3|1059|1061.8|1059|1057.5|1054.5|13
1646850510000|2022-03-09 18:28:30|1061|1059.3|1061.5|1058.5|1061.8|1059.3|1061|1058.5|6
1646850520000|2022-03-09 18:28:40|1061.3|1057.3|1058|1055|1061.3|1057.3|1057.8|1055|19
1646850530000|2022-03-09 18:28:50|1058.5|1055.3|1058.5|1056.3|1058.5|1056.3|1058|1054.8|5
1646850540000|2022-03-09 18:29:00|1058|1055.8|1058|1054.5|1058|1056.3|1058|1054.3|15
1646850550000|2022-03-09 18:29:10|1058.5|1054.8|1058.5|1057|1058.5|1057|1058.3|1054.5|47
1646850560000|2022-03-09 18:29:20|1058.3|1057.3|1056.8|1053.8|1058.3|1057.3|1055.8|1051.8|42
1646850570000|2022-03-09 18:29:30|1057|1054.3|1057|1055|1057.5|1055.3|1055.5|1053|68
1646850580000|2022-03-09 18:29:40|1056.5|1054.8|1057.3|1055|1057.5|1055|1056|1053.3|1
1646850590000|2022-03-09 18:29:50|1057|1054|1057.5|1055|1057.5|1055|1056.8|1054|116
1646850600000|2022-03-09 18:30:00|1057.3|1054.3|1055.8|1053|1057.3|1054.3|1055.5|1052.5|15
1646850610000|2022-03-09 18:30:10|1055.5|1052.8|1054.8|1052.3|1056.3|1053.5|1054.8|1052.3|11
1646850620000|2022-03-09 18:30:20|1055.3|1052.5|1054.8|1052.5|1055.3|1052.5|1054.5|1051.8|0
1646850630000|2022-03-09 18:30:30|1054.5|1052|1052.5|1050|1054.5|1052.3|1052.5|1049.8|3
1646850640000|2022-03-09 18:30:40|1052.8|1050.5|1052.5|1049.8|1052.8|1050.5|1052.3|1049.3|7
1646850650000|2022-03-09 18:30:50|1052.3|1049.3|1050|1048|1053|1050.3|1050|1048|6
1646850660000|2022-03-09 18:31:00|1050.3|1048.3|1049.5|1047.3|1050.5|1048.5|1049.5|1047.3|5
1646850670000|2022-03-09 18:31:10|1049.3|1047.8|1046.8|1044.3|1049.3|1047.8|1046.8|1044|6
1646850680000|2022-03-09 18:31:20|1046|1044.5|1044.3|1040.8|1046.8|1045|1043.5|1040.8|34
1646850690000|2022-03-09 18:31:30|1043.8|1041|1044.8|1041.8|1045|1042.3|1042.3|1039.8|1
1646850700000|2022-03-09 18:31:40|1045|1042|1045.5|1042.8|1045.8|1042.8|1044.8|1041.8|2
1646850710000|2022-03-09 18:31:50|1045.3|1043|1046.5|1044.5|1047.8|1045.3|1044.8|1042.8|35
1646850720000|2022-03-09 18:32:00|1046.3|1044|1048.5|1046.5|1049|1046.8|1046|1044|12
1646850730000|2022-03-09 18:32:10|1048.8|1047|1049.3|1046.8|1049.5|1047|1047.5|1045.5|18
1646850740000|2022-03-09 18:32:20|1048.8|1046.3|1048.3|1045.8|1049.5|1047|1048.3|1045.8|4
1646850750000|2022-03-09 18:32:30|1049|1046|1049.8|1047.5|1049.8|1047.5|1048|1045|3
1646850760000|2022-03-09 18:32:40|1050|1048|1049.3|1047|1050|1048|1048.8|1046|7
1646850770000|2022-03-09 18:32:50|1049.5|1047.3|1051.5|1049.3|1051.5|1049.3|1049.3|1047.3|3
1646850780000|2022-03-09 18:33:00|1051.3|1049.5|1055.3|1053|1055.3|1053|1051|1049.5|6
1646850790000|2022-03-09 18:33:10|1055|1053.5|1055|1052.8|1056.3|1053.8|1054|1051.3|14
1646850800000|2022-03-09 18:33:20|1054.8|1052.5|1053.5|1051|1055|1052.5|1053.5|1051|6
1646850810000|2022-03-09 18:33:30|1052.8|1051.3|1053.5|1050.3|1053.8|1051.3|1052.8|1049.8|2
1646850820000|2022-03-09 18:33:40|1053.3|1050|1052.3|1049.5|1053.5|1050|1052.3|1049.5|0
1646850830000|2022-03-09 18:33:50|1052.5|1049.8|1052|1050.5|1053.3|1050.5|1052|1049.5|4
1646850840000|2022-03-09 18:34:00|1052.8|1050.8|1051.3|1048.5|1053|1050.8|1051.3|1048.5|8
1646850850000|2022-03-09 18:34:10|1051|1048.3|1050.3|1047.8|1051.5|1048.5|1050.3|1047|0
1646850860000|2022-03-09 18:34:20|1049.3|1047|1049.3|1046.8|1049.3|1047.8|1049.3|1046.3|9
1646850870000|2022-03-09 18:34:30|1050.5|1047|1049.5|1046|1050.5|1047.3|1049.5|1046|2
1646850880000|2022-03-09 18:34:40|1049.3|1045.8|1047.8|1044.8|1049.3|1045.8|1047.8|1044.5|0
1646850890000|2022-03-09 18:34:50|1047.5|1044.5|1047|1044.8|1047.5|1045.3|1047|1043.8|0
1646850900000|2022-03-09 18:35:00|1046.8|1044|1046.8|1044.5|1046.8|1044.8|1046.8|1044|0
1646850910000|2022-03-09 18:35:10|1048|1044.8|1050.3|1047.5|1050.3|1047.5|1048|1044.5|6
1646850920000|2022-03-09 18:35:20|1051|1048|1050.3|1047.8|1051|1048|1049.3|1047.5|0
1646850930000|2022-03-09 18:35:30|1050.5|1048|1050.3|1047.3|1050.8|1048|1050.3|1047.3|3
1646850940000|2022-03-09 18:35:40|1051|1047.8|1052.8|1050.8|1052.8|1050.8|1051|1047.8|21
1646850950000|2022-03-09 18:35:50|1054.5|1051|1056|1052.8|1056.3|1053|1054|1051|15
1646850960000|2022-03-09 18:36:00|1055|1051.8|1056.3|1052.5|1056.3|1052.8|1054.3|1051.3|14
1646850970000|2022-03-09 18:36:10|1055.8|1052|1051.8|1049.3|1056.3|1052.5|1050.8|1048|2
1646850980000|2022-03-09 18:36:20|1053.3|1049.5|1054.3|1050.5|1054.3|1050.5|1053.3|1049.3|0
1646850990000|2022-03-09 18:36:30|1055|1050.8|1053.5|1050.8|1055.5|1052.3|1053.5|1050.5|1
1646851000000|2022-03-09 18:36:40|1055|1051.3|1055.5|1052.3|1055.8|1052.5|1055|1051.3|7
1646851010000|2022-03-09 18:36:50|1055.8|1052.5|1056.3|1052.8|1056.3|1053.8|1055.8|1052.5|0
1646851020000|2022-03-09 18:37:00|1055|1053|1054.5|1051.5|1056|1053|1052.5|1050.8|6
1646851030000|2022-03-09 18:37:10|1053.5|1051.3|1053.5|1050.5|1053.5|1051.5|1052.8|1049.8|15
1646851040000|2022-03-09 18:37:20|1054.8|1051.3|1053.5|1050.8|1055.3|1052.3|1053.5|1050|9
1646851050000|2022-03-09 18:37:30|1052.5|1051|1052|1050.3|1052.8|1051|1052|1049|3
1646851060000|2022-03-09 18:37:40||1050.5||1049.5||1050.5||1049.3|5
1646851070000|2022-03-09 18:37:50||1050||1050||1050.3||1049.8|13
1646851080000|2022-03-09 18:38:00||1049.8||1049.5||1050||1049.5|6
1646851090000|2022-03-09 18:38:10|1051.3|1049.8|1050.5|1048.8|1051.3|1049.8|1050.5|1048.8|17
1646851100000|2022-03-09 18:38:20|1050.3|1048.5|1052|1049.8|1052|1049.8|1050.3|1048.3|18
1646851110000|2022-03-09 18:38:30|1051.5|1049|1052|1049.5|1052|1049.8|1051.5|1049|0
1646851120000|2022-03-09 18:38:40|1051.8|1049.8|1052|1049.3|1052|1050.3|1051.8|1049.3|29
1646851130000|2022-03-09 18:38:50|1051.5|1049|1052|1049|1052|1049.5|1051.3|1049|5
1646851140000|2022-03-09 18:39:00||1049.8||1050||1050||1049.8|17
1646851150000|2022-03-09 18:39:10||1050.5||1050.5||1050.5||1050.5|19
1646851160000|2022-03-09 18:39:20|1053.8|1050.8|1054.8|1052.3|1054.8|1052.3|1053.8|1050.3|61
1646851170000|2022-03-09 18:39:30|1055.5|1052.5|1057.8|1055.5|1057.8|1055.5|1055.5|1052.5|4
1646851180000|2022-03-09 18:39:40|1058|1056.3|1057.8|1055.8|1058.5|1056.3|1057.8|1055.8|9
1646851190000|2022-03-09 18:39:50|1058|1056|1058.3|1056|1058.5|1056.5|1057.5|1055.8|7
1646851200000|2022-03-09 18:40:00|1057.5|1055.8|1057.5|1054|1057.8|1055.8|1056.8|1054|25
1646851210000|2022-03-09 18:40:10|1057.3|1054.3|1057.5|1054.5|1057.8|1055|1057.3|1054.3|0
1646851220000|2022-03-09 18:40:20|1056.8|1055.3|1057.8|1055.8|1058.5|1056.3|1056.8|1054.5|8
1646851230000|2022-03-09 18:40:30|1058.3|1055.5|1056.5|1054.8|1058.3|1055.5|1056.5|1054.3|2
1646851240000|2022-03-09 18:40:40|1056.3|1054|1056.5|1054|1056.5|1054.3|1055|1053.3|33
1646851250000|2022-03-09 18:40:50|1056.8|1054.3|1053|1049.3|1056.8|1054.3|1053|1049.3|24
1646851260000|2022-03-09 18:41:00|1053.3||1053||1053.3||1052.3||0
1646851270000|2022-03-09 18:41:10|1052.8|1049.8|1054|1050.5|1054|1050.5|1052.5|1049.8|2
1646851280000|2022-03-09 18:41:20|1053.8|1051|1053.8|1050.5|1053.8|1051.5|1053.5|1050.5|0
1646851290000|2022-03-09 18:41:30|1054|1050.8|1052.8|1050.5|1054|1051.8|1052.8|1050.5|1
1646851310000|2022-03-09 18:41:50|1054|1049|1052.3|1049|1054|1049|1052.3|1049|1
1646851320000|2022-03-09 18:42:00|1052|1049.3|1051.3|1048|1053|1049.5|1051.3|1048|0
1646851330000|2022-03-09 18:42:10|1051.5|1048.3|1051.5|1049.5|1051.5|1049.5|1051.3|1048.3|19
1646851340000|2022-03-09 18:42:20|1051.3|1048.5|1050.3|1048.3|1051.3|1048.5|1050.3|1048|50
1646851350000|2022-03-09 18:42:30|1050.5|1048.5|1050|1048|1050.5|1049.3|1050|1047.8|24
1646851360000|2022-03-09 18:42:40|1050.5|1048.3|1050.3|1048.3|1050.5|1048.3|1050.3|1048|1
1646851370000|2022-03-09 18:42:50|1050.5|1048.5|1050.5|1048.3|1050.5|1049|1050.3|1048|51
1646851380000|2022-03-09 18:43:00|1050.3|1048.5|1050.3|1048.3|1050.3|1049|1050.3|1047|6
1646851390000|2022-03-09 18:43:10|1050.5|1048.5|1050.5|1049|1050.5|1049|1050.3|1047.5|12
1646851400000|2022-03-09 18:43:20||1048.5||1048||1048.5||1047.3|3
1646851410000|2022-03-09 18:43:30|1050|1048.5|1050.5|1047.8|1050.5|1049|1050|1047.8|24
1646851420000|2022-03-09 18:43:40|1053.5|1048|1053|1050.3|1053.5|1050.3|1052.8|1048|31
1646851430000|2022-03-09 18:43:50|1053.3|1050.5|1056|1053.8|1056|1053.8|1053.3|1050.5|7
1646851440000|2022-03-09 18:44:00|1056.3|1054|1056.8|1054.8|1057.3|1055|1056.3|1054|4
1646851450000|2022-03-09 18:44:10|1057.3|1055.5|1056.3|1054|1057.3|1055.5|1056.3|1054|8
1646851460000|2022-03-09 18:44:20|1057|1054.3|1056.3|1054|1057|1054.3|1056.3|1054|0
1646851470000|2022-03-09 18:44:30|1055.8|1052.8|1055.8|1052.5|1055.8|1053|1055.8|1052.5|1
1646851480000|2022-03-09 18:44:40|1055.5|1051.3|1051.3|1048|1055.5|1051.3|1051.3|1048|1
1646851490000|2022-03-09 18:44:50|1051|1047.3|1050|1047|1051|1048.5|1050|1047|5
1646851500000|2022-03-09 18:45:00|1049.3|1047.3|1051.3|1047|1051.5|1048.8|1048.3|1046.3|19
1646851510000|2022-03-09 18:45:10|1051.5|1047.3|1051.3|1048.5|1051.5|1048.5|1051.3|1047.3|0
1646851520000|2022-03-09 18:45:20|1051.5|1048.3|1052.5|1049.5|1052.8|1049.8|1051.3|1048|8
1646851530000|2022-03-09 18:45:30|1052.8|1051.3|1056.5|1053.5|1056.5|1053.5|1052.5|1051.3|12
1646851540000|2022-03-09 18:45:40|1056.3|1054.8|1057|1053|1058.3|1056|1056|1053|21
1646851550000|2022-03-09 18:45:50|1056.8|1053.3|1056.8|1053.5|1057|1053.5|1056|1053.3|0
1646851560000|2022-03-09 18:46:00|1057|1056|1058|1056|1058.5|1056.5|1057|1056|10
1646851570000|2022-03-09 18:46:10|1058.3|1056.3|1059.8|1057.8|1059.8|1058|1058|1056.3|16
1646851580000|2022-03-09 18:46:20|1060|1057.5|1059.8|1057.8|1060.3|1057.8|1059.5|1057.5|0
1646851590000|2022-03-09 18:46:30|1060|1057.5|1060.5|1058.8|1060.8|1058.8|1059.5|1057.5|7
1646851600000|2022-03-09 18:46:40|1060.8|1059|1062.3|1060.3|1063.3|1060.3|1060.8|1059|2
1646851610000|2022-03-09 18:46:50|1062.5|1061.3|1061.5|1058.3|1063.5|1061.3|1060|1058.3|44
1646851620000|2022-03-09 18:47:00|1061|1057|1060.8|1058.3|1061|1058.3|1059.8|1057|3
1646851630000|2022-03-09 18:47:10|1061|1058.8|1061.3|1059|1061.5|1059.3|1061|1058.8|1
1646851640000|2022-03-09 18:47:20|1061|1058.8|1060.8|1058.5|1061|1059|1060.8|1058.5|1
1646851650000|2022-03-09 18:47:30|1060.3|1058|1060|1058|1060.3|1058|1060|1058|1
1646851660000|2022-03-09 18:47:40|1059|1057.5|1057|1054.3|1059.3|1057.5|1057|1053.8|16
1646851670000|2022-03-09 18:47:50|1057.8|1053.8|1060|1058|1060|1058.3|1057.8|1053.8|29
1646851680000|2022-03-09 18:48:00|1060.3|1058.3|1057.8|1055|1060.3|1058.3|1057.8|1054.5|5
1646851690000|2022-03-09 18:48:10|1060.3|1055.5|1060|1057.5|1060.5|1057.8|1060|1055.5|27
1646851700000|2022-03-09 18:48:20|1060.5|1057.8|1060.5|1058.3|1060.8|1058.5|1060.3|1057.8|14
1646851710000|2022-03-09 18:48:30||1057||1057.8||1057.8||1057|0
1646851720000|2022-03-09 18:48:40|1060.8|1057.5|1060.8|1057.8|1060.8|1058|1060.8|1057.5|0
1646851730000|2022-03-09 18:48:50|1060.5|1057.5|1060.5|1057.8|1060.8|1057.8|1060.5|1057.5|0
1646851740000|2022-03-09 18:49:00|1060|1057.5|1058|1055.8|1060|1057.8|1058|1055.3|13
1646851750000|2022-03-09 18:49:10||1056||1055.8||1056.3||1055|3
1646851760000|2022-03-09 18:49:20|1057.8|1055|1057.5|1054.8|1057.8|1055.5|1057.5|1054|54
1646851770000|2022-03-09 18:49:30|1057|1053.8|1056.3|1054|1057|1054.3|1054.5|1052|23
1646851780000|2022-03-09 18:49:40|1056.8|1054.3|1056.8|1054.5|1057|1054.8|1056.5|1054.3|5
1646851790000|2022-03-09 18:49:50|1058.3|1054.8|1058.3|1055.5|1058.5|1056.5|1058|1054.8|4
1646851800000|2022-03-09 18:50:00|1058|1055|1058|1055.5|1058.3|1055.5|1058|1055|1
1646851810000|2022-03-09 18:50:10|1057.8|1054.3|1057.8|1055.5|1058|1055.5|1056|1053.3|8
1646851820000|2022-03-09 18:50:20|1059.3|1055.8|1058.8|1055.5|1059.3|1057|1058.8|1055|7
1646851830000|2022-03-09 18:50:30|1059||1059||1059||1058.8||0
1646851840000|2022-03-09 18:50:40|1058.8|1055.8|1058.5|1055.5|1058.8|1056|1058|1055.5|0
1646851850000|2022-03-09 18:50:50|1058|1055|1057.5|1054.8|1058|1055.5|1057.5|1054.5|1
1646851860000|2022-03-09 18:51:00|1057.8|1055|1059.3|1056.8|1059.3|1056.8|1057.5|1055|1
1646851870000|2022-03-09 18:51:10|1059.5|1057|1059.3|1057.5|1059.5|1057.5|1059|1057|1
1646851880000|2022-03-09 18:51:20|1059|1057.8|1060.3|1057.8|1060.3|1057.8|1059|1057.8|1
1646851890000|2022-03-09 18:51:30|1060|1057.5|1060|1057.5|1060|1057.5|1060|1057.5|0
1646851900000|2022-03-09 18:51:40||1057.3||1057.5||1057.5||1057|0
1646851910000|2022-03-09 18:51:50|1059.5|1057.3|1059.3|1055.5|1059.5|1057.5|1059.3|1055.3|0
1646851920000|2022-03-09 18:52:00|1059|1055.3|1058.5|1055.5|1059|1055.5|1058.5|1055.3|0
1646851930000|2022-03-09 18:52:10|1057.8|1055.3|1056.8|1054.5|1057.8|1055.3|1056.8|1054.5|2
1646851940000|2022-03-09 18:52:20|1058.3|1053.8|1059|1057.3|1059|1057.3|1058|1053.8|13
1646851950000|2022-03-09 18:52:30|1058.8|1056.3|1059|1056.5|1059|1056.5|1058.8|1056.3|0
1646851960000|2022-03-09 18:52:40|1058.8|1056|1058.8|1056.5|1059|1056.5|1058.8|1056|0
1646851970000|2022-03-09 18:52:50|1058.3|1056.3|1057.8|1054.5|1058.3|1056.5|1057.8|1054.5|0
1646851980000|2022-03-09 18:53:00|1057|1054.8|1056.3|1054.3|1057|1054.8|1053.3|1051.5|47
1646851990000|2022-03-09 18:53:10|1056|1054|1056|1054.3|1056|1054.3|1056|1054|3
1646852000000|2022-03-09 18:53:20|1056.3|1054|1056.5|1054.5|1056.5|1054.5|1056|1053.8|3
1646852010000|2022-03-09 18:53:30|1056.8|1054.8|1056|1054|1056.8|1054.8|1056|1054|7
1646852020000|2022-03-09 18:53:40||1053.8||1054.3||1054.3||1053.8|1
1646852030000|2022-03-09 18:53:50||1054||1054||1054.3||1054|1
1646852040000|2022-03-09 18:54:00|1056.3|1054.3|1057.3|1055.3|1057.3|1055.3|1056|1054|20
1646852050000|2022-03-09 18:54:10|1058.5|1055|1058.5|1056.5|1058.5|1056.5|1058.5|1055|2
1646852060000|2022-03-09 18:54:20|1058.3|1056.8|1058.8|1057|1058.8|1057|1058|1056.8|3
1646852070000|2022-03-09 18:54:30|1058.5|1056.8|1056.8|1055|1058.8|1056.8|1056.8|1054.5|4
1646852080000|2022-03-09 18:54:40|1056.5|1054.8|1056.5|1054.8|1056.5|1054.8|1056.5|1054.5|0
1646852090000|2022-03-09 18:54:50|1056.8|1055|1058|1055.8|1058|1055.8|1056.8|1055|5
1646852100000|2022-03-09 18:55:00|1057.8|1056.3|1058.5|1056.3|1058.8|1056.3|1057.8|1056.3|1
1646852110000|2022-03-09 18:55:10|1058.8|1056.8|1060|1058|1060.3|1058.3|1058.8|1056.8|16
1646852120000|2022-03-09 18:55:20|1059.8|1056.8|1058.3|1055.8|1060|1056.8|1058.3|1055.8|4
1646852130000|2022-03-09 18:55:30|1058.5|1056.3|1058|1055.8|1058.8|1056.3|1058|1055.8|3
1646852140000|2022-03-09 18:55:40|1057.8|1055.3|1057.3|1055|1057.8|1055.5|1057.3|1055|1
1646852150000|2022-03-09 18:55:50|1056.8|1054.8|1054.8|1052.8|1056.8|1054.8|1054.5|1052.3|4
1646852160000|2022-03-09 18:56:00|1056|1053.8|1056|1054|1056.5|1054|1055.8|1053.8|6
1646852170000|2022-03-09 18:56:10|1055.8|1053.3|1055|1053|1055.8|1053.5|1055|1052.5|6
1646852180000|2022-03-09 18:56:20|1054|1052.3|1053.8|1050.8|1054|1052.3|1053.8|1050.8|9
1646852190000|2022-03-09 18:56:30|1053.5|1050.5|1053.3|1051|1053.5|1051.3|1052.8|1050.5|9
1646852200000|2022-03-09 18:56:40|1052.5|1050.8|1049.3|1047|1053|1050.8|1049.3|1047|20
1646852210000|2022-03-09 18:56:50|1049.5|1047.3|1049.3|1047|1049.5|1047.8|1049.3|1047|6
1646852220000|2022-03-09 18:57:00|1050.3|1047.3|1050|1048|1050.3|1048.3|1050|1047.3|3
1646852230000|2022-03-09 18:57:10|1049.5|1047.3|1050.5|1048.5|1050.5|1048.5|1049.3|1047.3|3
1646852240000|2022-03-09 18:57:20|1050.3|1048.3|1051.3|1049.3|1052|1050.3|1050.3|1048.3|3
1646852250000|2022-03-09 18:57:30|1049.8|1047.5|1049.8|1048.3|1049.8|1048.3|1049|1047|94
1646852260000|2022-03-09 18:57:40|1049.5|1048|1049.5|1047.8|1049.5|1048.3|1049|1047.3|12
1646852270000|2022-03-09 18:57:50|1049.3|1047.3|1049.3|1047|1049.5|1047.8|1049|1047|41
1646852280000|2022-03-09 18:58:00|1049|1046.8|1049|1047.3|1049|1047.3|1049|1046.8|8
1646852290000|2022-03-09 18:58:10|1049.5|1047|1049.5|1047.8|1049.8|1048.5|1049.5|1047|20
1646852300000|2022-03-09 18:58:20|1049.8|1047.5|1049.8|1048|1049.8|1048.5|1049.8|1046.8|26
1646852310000|2022-03-09 18:58:30||1048.3||1047.8||1048.3||1047.8|9
1646852320000|2022-03-09 18:58:40|1051.5|1048|1053.5|1051.3|1053.5|1051.3|1051.5|1047.8|7
1646852330000|2022-03-09 18:58:50|1054|1051|1052.5|1050|1054|1051|1052.5|1050|5
1646852340000|2022-03-09 18:59:00|1052.3|1049.8|1051.8|1049.5|1052.3|1049.8|1051.8|1049.5|0
1646852350000|2022-03-09 18:59:10|1051.3|1049.3|1050|1047.8|1051.3|1049.3|1050|1047.5|5
1646852360000|2022-03-09 18:59:20||1047.5||1047.5||1047.8||1047.5|0
1646852370000|2022-03-09 18:59:30|1047|1047.8|1048.5|1046|1048.5|1047.8|1047|1045|30
1646852380000|2022-03-09 18:59:40|1048.3|1046.3|1047.5|1045.5|1048.3|1046.5|1047.5|1045.3|0
1646852390000|2022-03-09 18:59:50|1046.5|1044.3|1046|1044.3|1046.8|1045.3|1046|1044.3|45
1646852400000|2022-03-09 19:00:00|1046.8|1045.3|1044.8|1042.8|1047|1045.3|1044.8|1042.8|24
1646852410000|2022-03-09 19:00:10|1044.5|1042.3|1044.5|1042.8|1044.5|1042.8|1044.5|1042.3|2
1646852420000|2022-03-09 19:00:20|1044.3|1042.5|1044.8|1042.8|1044.8|1043|1044.3|1042|2
1646852430000|2022-03-09 19:00:30|1044.5|1042.5|1044.5|1042.8|1044.5|1043|1044|1042.3|9
1646852440000|2022-03-09 19:00:40|1045.3|1043.3|1047|1044.8|1047|1044.8|1045.3|1043.3|5
1646852450000|2022-03-09 19:00:50|1046.8|1045|1046.3|1044.8|1046.8|1045|1045.8|1044|11
1646852460000|2022-03-09 19:01:00|1046.5|1044|1044.3|1042.5|1046.5|1044.3|1044.3|1042.3|14
1646852470000|2022-03-09 19:01:10|1044|1042.3|1042.8|1041|1044|1042.8|1042.8|1040.8|22
1646852480000|2022-03-09 19:01:20|1042.5|1040.8|1042|1040|1042.5|1040.8|1042|1040|7
1646852490000|2022-03-09 19:01:30|1041.8|1039.3|1041.3|1038.8|1041.8|1039.3|1041.3|1038.8|1
1646852500000|2022-03-09 19:01:40|1040.5|1039|1039|1036|1040.5|1039|1039|1036|9
1646852510000|2022-03-09 19:01:50|1038.5|1035.8|1036.5|1034|1038.5|1035.8|1036.5|1033.5|6
1646852520000|2022-03-09 19:02:00|1035|1033|1036.5|1034.3|1036.8|1034.3|1033.3|1030.3|26
1646852530000|2022-03-09 19:02:10|1036.8|1034.8|1035.8|1033.5|1036.8|1034.8|1035.8|1033|27
1646852540000|2022-03-09 19:02:20|1035.3|1033.8|1035.8|1034|1035.8|1034|1033.8|1031.8|28
1646852550000|2022-03-09 19:02:30|1035.5|1033.8|1035.3|1033|1035.8|1033.8|1035.3|1033|22
1646852560000|2022-03-09 19:02:40|1035.5|1033.3|1035.5|1033.3|1035.8|1033.3|1034.8|1033|18
1646852570000|2022-03-09 19:02:50|1035.8|1033.8|1032|1029.8|1035.8|1034.5|1032|1029.5|97
1646852580000|2022-03-09 19:03:00|1032.8|1030.8|1032|1030.3|1033.3|1031.3|1032|1030|14
1646852590000|2022-03-09 19:03:10|1031.3|1030|1031.5|1029.5|1031.5|1030|1031.3|1029|0
1646852600000|2022-03-09 19:03:20|1032|1029.3|1030.8|1028.8|1032|1029.3|1030.5|1028.5|6
1646852610000|2022-03-09 19:03:30|1030.5|1029|1031.8|1029.5|1031.8|1029.5|1030.5|1029|23
1646852620000|2022-03-09 19:03:40|1031.5|1030|1032.3|1030.5|1032.5|1030.5|1031.5|1030|51
1646852630000|2022-03-09 19:03:50|1032.5|1029.8|1028.5|1026.8|1032.5|1030.3|1028.5|1026.8|23
1646852640000|2022-03-09 19:04:00|1028.3|1026.3|1028|1026|1028.3|1026.5|1027.8|1026|51
1646852650000|2022-03-09 19:04:10|1028.3|1026.3|1028.3|1026.5|1028.3|1026.5|1028.3|1026.3|4
1646852660000|2022-03-09 19:04:20|1029|1026.8|1028.5|1026.8|1029|1026.8|1028.5|1026.8|4
1646852670000|2022-03-09 19:04:30|1028.8|1027.3|1029|1027.5|1029.5|1027.5|1028.5|1027.3|14
1646852680000|2022-03-09 19:04:40|1028.5|1027.3|1028.5|1026.8|1028.5|1027.3|1028.5|1026.5|38
1646852690000|2022-03-09 19:04:50|1028.8|1027|1029.5|1027.3|1029.5|1027.3|1028.8|1027|7
1646852700000|2022-03-09 19:05:00|1029.3|1027.8|1028.5|1026.8|1029.5|1028|1028.5|1026.5|9
1646852710000|2022-03-09 19:05:10|1028|1026.5|1028|1026.3|1028.3|1026.5|1027.8|1025.8|12
1646852720000|2022-03-09 19:05:20|1028.3|1026.8|1028|1026.3|1029|1027|1027.5|1026|33
1646852730000|2022-03-09 19:05:30|1027.8|1026.8|1028.3|1026.3|1029.3|1027.3|1027.8|1026.3|9
1646852740000|2022-03-09 19:05:40|1027.8|1025.8|1023.8|1022|1027.8|1026|1023.8|1021.8|33
1646852750000|2022-03-09 19:05:50|1023|1021.8|1025|1023.3|1025.8|1023.8|1023|1021.3|56
1646852760000|2022-03-09 19:06:00|1025.3|1023|1025.8|1024|1026.3|1024|1025.3|1022.8|1
1646852770000|2022-03-09 19:06:10|1025.5|1023.8|1024.8|1023|1025.5|1023.8|1024.8|1022.5|2
1646852780000|2022-03-09 19:06:20|1023.3|1022.8|1023.5|1022|1023.5|1022.8|1023.3|1021.8|8
1646852790000|2022-03-09 19:06:30|1023.3|1021.5|1022.5|1020.8|1023.3|1021.8|1022|1020.3|30
1646852800000|2022-03-09 19:06:40|1022.3|1021|1022|1020|1022.3|1021.3|1022|1020|5
1646852810000|2022-03-09 19:06:50|1021.8|1019.3|1020.8|1018.3|1021.8|1019.8|1020.8|1018.3|11
1646852820000|2022-03-09 19:07:00|1020.3|1018.5|1017.3|1015|1020.3|1018.5|1015.5|1013|62
1646852830000|2022-03-09 19:07:10|1017.8|1015.3|1018.8|1016.3|1018.8|1016.3|1017.3|1015|20
1646852840000|2022-03-09 19:07:20|1019|1016.5|1017.3|1015.8|1019|1017|1016.8|1014.8|94
1646852850000|2022-03-09 19:07:30|1017|1015.3|1018.5|1016.3|1018.5|1016.3|1016.8|1015|16
1646852860000|2022-03-09 19:07:40|1018.8|1016.5|1018.8|1016.8|1018.8|1016.8|1018.8|1016.5|1
1646852870000|2022-03-09 19:07:50|1018.5|1016.3|1020.3|1018.3|1020.3|1018.3|1018.5|1016.3|2
1646852880000|2022-03-09 19:08:00|1020.5|1018.8|1021.5|1019.3|1021.5|1019.3|1020.3|1018.8|3
1646852890000|2022-03-09 19:08:10|1021.3|1019|1019.8|1017.8|1021.3|1019|1019.8|1017.8|1
1646852900000|2022-03-09 19:08:20|1019.5||1020||1020||1019.5||0
1646852910000|2022-03-09 19:08:30|1020.3|1018.3|1022.5|1019.8|1022.5|1019.8|1020|1018.3|11
1646852920000|2022-03-09 19:08:40|1022.3|1020.3|1024|1022|1024|1022|1022.3|1020.3|91
1646852930000|2022-03-09 19:08:50|1023.3|1021.8|1018.3|1016.3|1023.3|1021.8|1018|1015|26
1646852940000|2022-03-09 19:09:00|1018|1017|1018.5|1016.5|1019.3|1017.5|1018|1016.3|8
1646852950000|2022-03-09 19:09:10|1018.3|1016.8|1018.8|1016.3|1018.8|1016.8|1017.8|1016|15
1646852960000|2022-03-09 19:09:20|1019|1016.5|1020.5|1018.8|1020.5|1018.8|1018.8|1016.5|1
1646852970000|2022-03-09 19:09:30|1020.8|1019|1021.3|1019.3|1021.3|1019.3|1020.5|1019|2
1646852980000|2022-03-09 19:09:40|1020.8|1019|1020.8|1018.8|1021|1019|1020.8|1018.8|4
1646852990000|2022-03-09 19:09:50|1021|1018|1020|1017.8|1021|1018|1020|1017.8|11
1646853000000|2022-03-09 19:10:00|1019.8|1018|1019.5|1017.5|1019.8|1018.3|1019|1017|6
1646853010000|2022-03-09 19:10:10|1019.3|1017.8|1020.5|1018.5|1020.5|1018.5|1019.3|1017.8|1
1646853020000|2022-03-09 19:10:20|1021.5|1018.8|1021.5|1020|1021.5|1020|1021.5|1018.8|2
1646853030000|2022-03-09 19:10:30|1022.3|1020.3|1019|1017|1022.8|1020.5|1019|1016.8|32
1646853040000|2022-03-09 19:10:40|1018|1015.8|1016.8|1014.8|1018|1016.5|1016.5|1014.5|10
1646853050000|2022-03-09 19:10:50|1017.8|1015.5|1018.8|1016.5|1018.8|1016.5|1017.8|1015.5|5
1646853060000|2022-03-09 19:11:00|1018.5|1016|1016.5|1015|1018.5|1016|1016.5|1014.8|2
1646853070000|2022-03-09 19:11:10|1016.8|1014.8|1017|1014.8|1017|1015.3|1016.5|1014.8|2
1646853080000|2022-03-09 19:11:20|1016.3|1015.3|1016.8|1015|1017|1015.3|1016.3|1015|10
1646853090000|2022-03-09 19:11:30|1016|1014|1016.3|1014.3|1016.3|1014.3|1015.8|1013|6
1646853100000|2022-03-09 19:11:40|1015.8|1014|1013.8|1012|1016.3|1014.3|1013.3|1011.5|8
1646853110000|2022-03-09 19:11:50|1015.3|1012.8|1015.3|1013|1015.3|1013|1014.8|1012.5|3
1646853120000|2022-03-09 19:12:00|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|4
1646853130000|2022-03-09 19:12:10|1014.3|1012.5|1014.8|1012.8|1014.8|1012.8|1013.8|1012|6
1646853140000|2022-03-09 19:12:20|1016|1014.3|1016|1014.3|1016.3|1014.3|1016|1014.3|0
1646853150000|2022-03-09 19:12:30|1015.8|1013.5|1015.8|1013.8|1015.8|1013.8|1015.3|1013.5|2
1646853160000|2022-03-09 19:12:40|1016|1014|1017.5|1015.3|1017.8|1016|1016|1014|19
1646853170000|2022-03-09 19:12:50|1018.3|1015.5|1019|1017|1019.3|1017|1018.3|1015.5|4
1646853180000|2022-03-09 19:13:00|1020.8|1018.8|1021.5|1019.3|1021.5|1019.3|1020.5|1018.8|6
1646853190000|2022-03-09 19:13:10|1022|1019.8|1022.5|1020.5|1023.8|1022|1021.8|1019.8|40
1646853200000|2022-03-09 19:13:20|1021.8|1019.8|1021.8|1019.5|1021.8|1019.8|1021.3|1019.3|3
1646853210000|2022-03-09 19:13:30|1022.3|1020.3|1024|1022|1024|1022|1022.3|1020.3|22
1646853220000|2022-03-09 19:13:40|1023.8|1021.8|1024|1022|1024|1022|1023.8|1021.8|0
1646853230000|2022-03-09 19:13:50|1023.8|1021.3|1022.5|1020.5|1023.8|1021.3|1022.5|1020.5|6
1646853240000|2022-03-09 19:14:00|1022.3|1020.3|1021.8|1019.8|1022.3|1020.3|1021.8|1019.8|1
1646853250000|2022-03-09 19:14:10|1021.3|1019.5|1021.5|1019.5|1021.5|1019.5|1021.3|1019.3|106
1646853260000|2022-03-09 19:14:20|1021.3|1019.3|1020.3|1018|1021.3|1019.3|1020.3|1018|2
1646853270000|2022-03-09 19:14:30|1019.8|1018.3|1019.8|1017.8|1019.8|1018.3|1019.8|1017.8|1
1646853280000|2022-03-09 19:14:40|1019.5|1017.3|1017.5|1015.5|1019.5|1017.3|1017.5|1015.5|4
1646853290000|2022-03-09 19:14:50|1017.3||1017.3||1017.5||1017.3||2
1646853300000|2022-03-09 19:15:00|1018.3|1016.5|1020.3|1018.3|1020.5|1018.3|1018.3|1016.5|7
1646853310000|2022-03-09 19:15:10|1020.5|1018.5|1022.8|1020.8|1023|1020.8|1020|1018.5|7
1646853320000|2022-03-09 19:15:20|1023||1022.5||1023||1022.5||2
1646853330000|2022-03-09 19:15:30|1021.5|1020.3|1020.8|1018.3|1021.5|1020.3|1020.8|1018.3|4
1646853340000|2022-03-09 19:15:40|1020.3|1017.8|1018|1016|1020.3|1017.8|1017.8|1015.8|27
1646853350000|2022-03-09 19:15:50|1017.8|1015.8|1018.5|1016.3|1018.5|1016.3|1017.5|1015.8|5
1646853360000|2022-03-09 19:16:00|1018.8|1016.5|1019|1016.5|1019.5|1016.5|1018.3|1016.5|1
1646853370000|2022-03-09 19:16:10|1018.5||1018||1018.5||1018||1
1646853380000|2022-03-09 19:16:20|1018.5|1016.3|1018.5|1016.3|1018.5|1016.3|1018|1016.3|5
1646853390000|2022-03-09 19:16:30|1018|1016|1018.8|1016.5|1019|1016.5|1017.8|1016|3
1646853400000|2022-03-09 19:16:40|1019|1017|1022|1020.3|1022.3|1020.3|1018.5|1017|3
1646853410000|2022-03-09 19:16:50|1022.3|1020|1021.3|1019.5|1022.3|1020.3|1021.3|1019.5|13
1646853420000|2022-03-09 19:17:00|1021|1019.3|1021|1019.3|1021.3|1019.3|1020|1018.3|2
1646853430000|2022-03-09 19:17:10|1020.8|1019|1022|1019.8|1022|1019.8|1020.3|1018.5|6
1646853440000|2022-03-09 19:17:20|1021.8|1020.3|1020|1018.3|1022|1020.3|1020|1018.3|12
1646853450000|2022-03-09 19:17:30|1019.8|1018|1020.8|1019|1021|1019.3|1019.8|1018|6
1646853460000|2022-03-09 19:17:40|1021|1018.3|1020|1018.3|1021|1018.3|1019.8|1018|3
1646853470000|2022-03-09 19:17:50|1019.8|1018|1019|1017|1020|1018.3|1019|1016.8|5
1646853480000|2022-03-09 19:18:00|1019.3|1017.5|1019.5|1017.5|1020|1017.8|1019.3|1017.5|1
1646853490000|2022-03-09 19:18:10|1019.8|1017.8|1019.3|1017.3|1019.8|1017.8|1019.3|1017.3|0
1646853500000|2022-03-09 19:18:20|1019|1017.5|1016.3|1014.8|1019|1017.5|1016.3|1014.3|17
1646853510000|2022-03-09 19:18:30|1016.8|1015.3|1017|1014.8|1017.5|1015.5|1016.8|1014.8|14
1646853520000|2022-03-09 19:18:40|1016.8|1015|1016.5|1014.8|1016.8|1015|1016.5|1014.8|3
1646853530000|2022-03-09 19:18:50|1016.3|1013.8|1017|1015.3|1017|1015.3|1015.8|1013.8|10
1646853540000|2022-03-09 19:19:00|1016.3|1014|1017.5|1015.3|1017.5|1015.3|1016.3|1014|5
1646853550000|2022-03-09 19:19:10|1017.3|1015.5|1015.3|1013.8|1017.3|1015.5|1015.3|1013.8|13
1646853560000|2022-03-09 19:19:20|1015.5|1012.5|1015.3|1013.8|1015.5|1014|1014|1012.3|21
1646853570000|2022-03-09 19:19:30|1015|1013.5|1012.8|1011|1015|1013.5|1012.8|1011|12
1646853580000|2022-03-09 19:19:40|1013.8|1011.3|1013.5|1011.8|1013.8|1012|1013.3|1011.3|2
1646853590000|2022-03-09 19:19:50|1015|1012|1015.5|1013.8|1015.8|1013.8|1014.8|1012|11
1646853600000|2022-03-09 19:20:00|1015.3|1011.8|1015.8|1013.8|1015.8|1013.8|1013|1011.5|133
1646853610000|2022-03-09 19:20:10|1017.3|1015.3|1018|1016.3|1018|1016.3|1016.5|1014.3|100
1646853620000|2022-03-09 19:20:20|1018.5|1016.5|1018.5|1016.5|1018.8|1017|1018|1016|11
1646853630000|2022-03-09 19:20:30|1018.8|1016.8|1020.8|1018.3|1020.8|1018.3|1018.5|1016.8|11
1646853640000|2022-03-09 19:20:40|1020.5|1018.5|1020.8|1019|1020.8|1019|1020.5|1018.5|3
1646853650000|2022-03-09 19:20:50|1021.3|1019.5|1023.5|1021.8|1023.5|1021.8|1021.3|1019.5|6
1646853660000|2022-03-09 19:21:00|1024|1022|1026|1024.3|1026.3|1024.5|1023.8|1022|56
1646853670000|2022-03-09 19:21:10|1025.5|1024|1026|1024|1026.3|1024.5|1025.5|1023.5|7
1646853680000|2022-03-09 19:21:20|1025.8|1023.8|1025.8|1024.3|1025.8|1024.3|1025.5|1023.3|3
1646853690000|2022-03-09 19:21:30|1026.3|1024|1027|1025|1027.3|1025.3|1026.3|1024|7
1646853700000|2022-03-09 19:21:40|1027.3|1025.3|1027|1025|1028.5|1026|1026.5|1024.3|12
1646853710000|2022-03-09 19:21:50|1027.3|1025.3|1027.3|1025.3|1027.5|1025.8|1026.5|1024.8|29
1646853720000|2022-03-09 19:22:00|1027.5|1024.8|1027|1025.3|1028.3|1025.8|1026.3|1024.5|102
1646853730000|2022-03-09 19:22:10|1027.3|1024.3|1025.8|1023.5|1027.3|1024.3|1025.8|1023.5|14
1646853740000|2022-03-09 19:22:20|1025.3|1023.8|1026.3|1024.5|1026.3|1024.5|1025|1023|3
1646853750000|2022-03-09 19:22:30|1026.5|1025|1030.5|1028.5|1030.5|1028.5|1026.3|1025|16
1646853760000|2022-03-09 19:22:40|1031.3|1029.3|1031.5|1029|1032|1029.5|1031|1029|9
1646853770000|2022-03-09 19:22:50|1031.8|1029.3|1034.3|1032|1035|1032|1031.8|1029.3|10
1646853780000|2022-03-09 19:23:00|1035|1032.3|1035.8|1033.8|1035.8|1033.8|1035|1032|51
1646853790000|2022-03-09 19:23:10|1036.5|1034.5|1037|1034.8|1038|1035.8|1036.5|1034.5|34
1646853800000|2022-03-09 19:23:20|1036.5|1034.5|1033.5|1031.8|1036.5|1034.5|1033.5|1031.3|23
1646853810000|2022-03-09 19:23:30|1033.8|1032|1032.5|1030.5|1034.3|1032.5|1032.5|1030.5|14
1646853820000|2022-03-09 19:23:40|1032|1030.3|1033.3|1031.5|1033.5|1031.5|1031.8|1029.8|30
1646853830000|2022-03-09 19:23:50|1033.5|1031.3|1033.8|1031.8|1034|1032.3|1032.8|1030.8|10
1646853840000|2022-03-09 19:24:00|1033.3|1031.5|1030.3|1028.3|1033.3|1031.8|1029.8|1028|30
1646853850000|2022-03-09 19:24:10|1030.5|1028.8|1033|1031|1033.3|1031|1030.5|1028.5|4
1646853860000|2022-03-09 19:24:20|1032.8|1030.8|1035|1033|1035|1033|1032.8|1030.5|3
1646853870000|2022-03-09 19:24:30|1034.8|1032.8|1037.3|1035.5|1037.5|1035.5|1034.5|1032.8|29
1646853880000|2022-03-09 19:24:40|1037.5|1035.3|1037.5|1035.3|1037.5|1035.5|1037.3|1034.8|12
1646853890000|2022-03-09 19:24:50|1037.8|1036|1038.3|1035.5|1039.5|1037|1037.3|1035.3|8
1646853900000|2022-03-09 19:25:00|1037.5|1035.3|1034.5|1032.8|1037.8|1035.8|1034.5|1032.8|13
1646853910000|2022-03-09 19:25:10|1035.8|1033.5|1035.3|1033.3|1035.8|1033.5|1034|1031.5|22
1646853920000|2022-03-09 19:25:20|1035.5|1033.5|1036.3|1034.3|1036.8|1034.5|1035.5|1033.5|7
1646853930000|2022-03-09 19:25:30|1035.3|1033.3|1033.3|1030.5|1035.3|1033.3|1033.3|1030.5|3
1646853940000|2022-03-09 19:25:40|1032.8|1030|1030|1027.8|1032.8|1030.3|1030|1027.8|23
1646853950000|2022-03-09 19:25:50|1029.8|1027|1030.8|1028.5|1030.8|1028.8|1029.5|1027|13
1646853960000|2022-03-09 19:26:00|1031.5|1028.8|1031.3|1029|1032|1030.5|1031.3|1028.8|4
1646853970000|2022-03-09 19:26:10|1031.5|1029.3|1031.5|1029.5|1031.8|1029.5|1031.5|1029|2
1646853980000|2022-03-09 19:26:20|1031.8|1029.8|1033|1031.3|1033|1031.3|1031.8|1029.3|17
1646853990000|2022-03-09 19:26:30|1032.8|1031|1034|1032.3|1034|1032.5|1032.8|1031|5
1646854000000|2022-03-09 19:26:40|1034.3|1032.5|1037.8|1035.3|1037.8|1035.3|1034|1032.3|31
1646854010000|2022-03-09 19:26:50|1039.3|1035.8|1037|1034.8|1039.3|1036.8|1036.8|1034.5|14
1646854020000|2022-03-09 19:27:00|1036.8|1035|1035.8|1033.5|1036.8|1035|1035|1033|9
1646854030000|2022-03-09 19:27:10|1036|1034.3|1036.8|1034.8|1037.8|1035.8|1035|1033|10
1646854040000|2022-03-09 19:27:20|1037|1035|1036.3|1034.5|1037|1035|1036|1034|21
1646854050000|2022-03-09 19:27:30|1036.8|1034.8|1035|1033.3|1038|1036|1035|1033.3|61
1646854060000|2022-03-09 19:27:40|1034.8|1033|1037.3|1035.3|1037.3|1035.3|1034.5|1032.8|40
1646854070000|2022-03-09 19:27:50|1037|1035.5|1036|1033.8|1037.3|1035.5|1034.8|1033|22
1646854080000|2022-03-09 19:28:00|1035.8|1034|1029|1027|1035.8|1034.3|1028.5|1026.3|117
1646854090000|2022-03-09 19:28:10|1029.3|1027.5|1031.8|1029.8|1034|1032|1029.3|1027.5|142
1646854100000|2022-03-09 19:28:20|1032|1030|1030.5|1028.5|1032|1030.3|1030.5|1028.5|53
1646854110000|2022-03-09 19:28:30|1030|1028.3|1034|1031.3|1034|1031.3|1029.8|1027.5|36
1646854120000|2022-03-09 19:28:40|1034.8|1032|1037.3|1035|1038|1035.3|1034.5|1032|20
1646854130000|2022-03-09 19:28:50|1037.5|1033.8|1036.8|1034.3|1037.5|1034.3|1035.8|1033.8|28
1646854140000|2022-03-09 19:29:00|1036.5|1035.8|1036|1034|1040.5|1038.3|1036|1034|30
1646854150000|2022-03-09 19:29:10|1036.3|1034.3|1036.5|1034.5|1037|1034.8|1035.5|1033.5|94
1646854160000|2022-03-09 19:29:20|1037|1034.8|1038|1036.3|1039.3|1037.3|1036.8|1034.8|36
1646854170000|2022-03-09 19:29:30|1037.8|1036|1035.3|1033.3|1037.8|1036|1033.8|1031.8|77
1646854180000|2022-03-09 19:29:40|1035.8|1033.5|1034.5|1032.8|1037.5|1035.5|1034.5|1032.5|24
1646854190000|2022-03-09 19:29:50|1033.8|1031.8|1032|1030|1034|1032.3|1031.8|1029.8|34
1646854200000|2022-03-09 19:30:00|1031.8|1030.3|1032|1030|1033.3|1031.3|1031.8|1030|79
1646854210000|2022-03-09 19:30:10|1031.8|1029.8|1027|1025|1031.8|1029.8|1027|1025|12
1646854220000|2022-03-09 19:30:20|1027.3|1025.3|1026.3|1024.5|1027.3|1025.3|1026.3|1024.5|2
1646854230000|2022-03-09 19:30:30|1026.5|1024.8|1026.3|1024.8|1026.8|1025|1026.3|1024.5|0
1646854240000|2022-03-09 19:30:40|1026.5|1025|1026.3|1024.3|1026.8|1025.3|1025.8|1024|10
1646854250000|2022-03-09 19:30:50|1026|1024|1025.5|1023.8|1026|1024.3|1025.5|1023.5|45
1646854260000|2022-03-09 19:31:00|1025.8|1023.5|1026|1024.3|1026.5|1024.3|1025.5|1023.5|2
1646854270000|2022-03-09 19:31:10|1025.8|1024|1025.5|1023|1026|1024|1025.5|1023|4
1646854280000|2022-03-09 19:31:20|1025|1022.8|1026|1023.8|1026|1023.8|1024.8|1022.8|1
1646854290000|2022-03-09 19:31:30|||||||||1
1646854300000|2022-03-09 19:31:40|1027.3|1024.3|1028|1026.3|1029.5|1027.5|1027.3|1024.3|13
1646854310000|2022-03-09 19:31:50|1027.8|1025.8|1026.3|1024.3|1027.8|1026.3|1026|1024.3|1
1646854320000|2022-03-09 19:32:00||1024.5||1024.8||1024.8||1024.5|2
1646854330000|2022-03-09 19:32:10|1025.5|1024|1024.5|1022.8|1025.5|1024|1024.5|1022.5|5
1646854340000|2022-03-09 19:32:20||1022.5||1022.8||1022.8||1022.5|44
1646854350000|2022-03-09 19:32:30|1023.5|1022.5|1023.3|1021.3|1023.5|1023|1023|1021.3|14
1646854360000|2022-03-09 19:32:40|1022.3|1020.5|1020.5|1018.5|1022.3|1020.5|1020.5|1018.5|35
1646854370000|2022-03-09 19:32:50|1020.3|1017|1019.3|1017.5|1020.3|1017.5|1018.3|1016|51
1646854380000|2022-03-09 19:33:00|1019.5|1017.8|1020.5|1018.8|1020.5|1018.8|1019.5|1017.5|4
1646854390000|2022-03-09 19:33:10|1020.8|1019|1022.8|1020.3|1022.8|1020.3|1020.8|1019|8
1646854400000|2022-03-09 19:33:20|1023.3|1020.8|1023.3|1020.8|1023.3|1021|1022.5|1020.8|5
1646854410000|2022-03-09 19:33:30|1023|1021|1024.8|1021.5|1024.8|1021.5|1022.8|1021|3
1646854420000|2022-03-09 19:33:40|1024.5|1021.8|1023.8|1022|1024.5|1022|1023.8|1021.8|0
1646854430000|2022-03-09 19:33:50|1024|1020.8|1022.3|1020.5|1024|1020.8|1022.3|1020.5|3
1646854440000|2022-03-09 19:34:00|1022.5|1020.8|1022.5|1021|1022.5|1021|1022.5|1020.5|4
1646854450000|2022-03-09 19:34:10|1022.8|1021.8|1023.8|1022|1023.8|1022|1022.8|1021.8|2
1646854460000|2022-03-09 19:34:20|1024|1022.3|1024.5|1022.3|1024.5|1022.3|1024|1022.3|1
1646854470000|2022-03-09 19:34:30|1024.3||1024.3||1024.3||1024.3||0
1646854480000|2022-03-09 19:34:40|1024||1024.3||1024.3||1024||0
1646854490000|2022-03-09 19:34:50|1024||1024||1024.3||1024||0
1646854500000|2022-03-09 19:35:00|1024.3|1023.8|1026.5|1024.3|1026.5|1024.3|1024|1023.8|4
1646854510000|2022-03-09 19:35:10|1026.3|1024.5|1026.3|1024.3|1026.3|1024.5|1026.3|1024|2
1646854520000|2022-03-09 19:35:20|1026|1023.8|1025.5|1023.5|1026|1023.8|1025.5|1023.5|1
1646854530000|2022-03-09 19:35:30||1023.8||1023.5||1023.8||1023.5|1
1646854540000|2022-03-09 19:35:40|1025|1023.3|1024|1021.8|1025|1023.3|1024|1021.8|2
1646854550000|2022-03-09 19:35:50|1022.8|1021|1022.8|1021|1022.8|1021|1022.8|1020.8|2
1646854560000|2022-03-09 19:36:00|1023|1019.8|1021.5|1019.8|1023|1019.8|1021.5|1019.8|15
1646854570000|2022-03-09 19:36:10|1022.3|1020.8|1021.5|1019.8|1022.3|1020.8|1021.5|1019.8|4
1646854590000|2022-03-09 19:36:30|1021.3|1019.3|1021.8|1020|1021.8|1020|1020.8|1019.3|1
1646854600000|2022-03-09 19:36:40|1022|1020.3|1023.8|1022|1024|1022|1022|1020.3|12
1646854610000|2022-03-09 19:36:50|1025|1022.8|1026.5|1024|1027|1025|1024.8|1022.8|13
1646854620000|2022-03-09 19:37:00|1026.3|1024.3|1025|1023|1026.3|1024.3|1025|1023|4
1646854630000|2022-03-09 19:37:10|1024.8|1022|1024|1022|1024.8|1022.3|1024|1021.5|13
1646854650000|2022-03-09 19:37:30|1023|1021|1023|1021.5|1023.5|1021.5|1023|1021|10
1646854660000|2022-03-09 19:37:40|1022.3|1021.3|1022.8|1021|1022.8|1021.3|1022.3|1020.5|4
1646854670000|2022-03-09 19:37:50|1023|1021.3|1023|1021|1023|1021.5|1022.8|1021|9
1646854680000|2022-03-09 19:38:00||1021.3||1021.5||1021.5||1021.3|15
1646854700000|2022-03-09 19:38:20|1022.5|1021.3|1023|1021.8|1023|1021.8|1022.5|1020.8|8
1646854710000|2022-03-09 19:38:30||1021.5||1021.3||1021.8||1020.8|22
1646854720000|2022-03-09 19:38:40||1021.8||1021||1021.8||1020.8|25
1646854730000|2022-03-09 19:38:50||1021.3||1021.3||1021.5||1021|2
1646854740000|2022-03-09 19:39:00||1021.5||1021.3||1021.5||1021|1
1646854750000|2022-03-09 19:39:10||1021.5||1021.5||1021.5||1021.5|0
1646854760000|2022-03-09 19:39:20||1021.8||1021.8||1021.8||1021.8|74
1646854770000|2022-03-09 19:39:30|1021.8|1021.5|1021.8|1019.8|1021.8|1021.5|1021.8|1019.5|14
1646854780000|2022-03-09 19:39:40|1021.5|1020|1021.5|1019.5|1021.5|1020|1021.5|1019.3|3
1646854790000|2022-03-09 19:39:50|1020|1018.3|1019.3|1018|1020.3|1018.5|1019.3|1018|13
1646854800000|2022-03-09 19:40:00|1018.3|1017.3|1015.3|1013.5|1018.3|1017.3|1015.3|1013.3|56
1646854810000|2022-03-09 19:40:10|1014|1013.3|1012.5|1011|1014|1013.3|1012.5|1010.8|32
1646854820000|2022-03-09 19:40:20|1012.3|1010.8|1012.3|1010.3|1012.5|1010.8|1012|1010|10
1646854830000|2022-03-09 19:40:30|1013.8|1011.5|1017.8|1015.8|1017.8|1015.8|1013.8|1011.5|19
1646854840000|2022-03-09 19:40:40|1017.5|1015.5|1016.8|1014.8|1017.5|1015.5|1016.8|1014.8|5
1646854850000|2022-03-09 19:40:50|1016.3|1014.5|1016.3|1014.3|1016.3|1014.5|1016.3|1014.3|5
1646854860000|2022-03-09 19:41:00|1016.8|1014|1016.8|1014.5|1016.8|1014.5|1016.8|1014|1
1646854870000|2022-03-09 19:41:10|1017.3|1015|1017.5|1015.5|1017.8|1015.5|1017.3|1015|53
1646854880000|2022-03-09 19:41:20|1017.8|1016.3|1018.8|1016.3|1019|1016.3|1017.5|1016.3|5
1646854890000|2022-03-09 19:41:30|1018.5|1016.5|1018.8|1016.5|1019|1016.5|1018.5|1016.5|4
1646854900000|2022-03-09 19:41:40|1019||1018||1019||1018||7
1646854910000|2022-03-09 19:41:50||1016.3||1016.3||1016.3||1016.3|11
1646854920000|2022-03-09 19:42:00||1016.5||1016.3||1016.5||1016|2
1646854930000|2022-03-09 19:42:10|1018.8|1016.5|1019.5|1017.3|1019.5|1017.3|1018.8|1016.5|5
1646854960000|2022-03-09 19:42:40|1020|1017.5|1020|1018.3|1020|1018.3|1020|1017.5|6
1646854970000|2022-03-09 19:42:50|1020.3||1020.3||1020.3||1020.3||0
1646854980000|2022-03-09 19:43:00|1020.8|1018.5|1021|1019|1021|1019|1020.8|1018.5|8
1646854990000|2022-03-09 19:43:10|1020.8||1020.8||1021||1020.8||4
1646855020000|2022-03-09 19:43:40|1021|1019.3|1021.5|1019.5|1021.5|1019.5|1020.8|1019.3|5
1646855030000|2022-03-09 19:43:50|1021.8|1019.8|1021.8|1019.8|1021.8|1019.8|1021.8|1019.8|8
1646855040000|2022-03-09 19:44:00|1021.5|1021|1023.8|1022|1023.8|1022|1021.5|1021|25
1646855050000|2022-03-09 19:44:10|1024.3|1022.3|1024.3|1022.5|1024.8|1022.8|1024|1022.3|4
1646855060000|2022-03-09 19:44:20|1024.5|1022.8|1024.3|1022.8|1024.5|1022.8|1024.3|1022.8|0
1646855070000|2022-03-09 19:44:30|1024.5||1024.5||1024.5||1024.3||6
1646855080000|2022-03-09 19:44:40|1024.3|1023|1024.8|1023|1024.8|1023|1024.3|1023|2
1646855090000|2022-03-09 19:44:50|1025.8|1023.8|1026.8|1025|1027|1025|1025.8|1023.8|28
1646855100000|2022-03-09 19:45:00|1026.5|1024.5|1025.5|1023.8|1026.5|1024.8|1025.3|1023.8|5
1646855110000|2022-03-09 19:45:10|1025.8||1025.8||1025.8||1025.8||0
1646855120000|2022-03-09 19:45:20|1027.3|1025|1027.8|1025.3|1028|1025.3|1027.3|1025|5
1646855130000|2022-03-09 19:45:30|1028|1026|1028.5|1026.3|1028.5|1026.3|1027.8|1026|9
1646855140000|2022-03-09 19:45:40|1029|1027|1030|1027.5|1030|1027.5|1028.8|1027|0
1646855150000|2022-03-09 19:45:50|1030.3|1028.8|1030.5|1028.8|1031|1028.8|1030.3|1028.8|1
1646855160000|2022-03-09 19:46:00|1030.8||1031||1031||1030.8||1
1646855170000|2022-03-09 19:46:10|1030.5||1030.8||1030.8||1030.5||11
1646855190000|2022-03-09 19:46:30|1030.3|1029.3|1031|1029.3|1031.3|1029.3|1030.3|1029.3|7
1646855200000|2022-03-09 19:46:40|1031.3|1029.5|1030.8|1029.3|1031.8|1029.5|1030.8|1029.3|2
1646855210000|2022-03-09 19:46:50|1030.5|1029|1030.8|1029|1031.3|1029.3|1030.5|1029|7
1646855220000|2022-03-09 19:47:00|1031|1029.3|1030.3|1028.8|1031|1029.3|1030.3|1028.8|4
1646855230000|2022-03-09 19:47:10|1030||1030.3||1030.3||1030||22
1646855240000|2022-03-09 19:47:20|1030||1030.3||1030.3||1030||5
1646855250000|2022-03-09 19:47:30|1030||1030||1030||1030||3
1646855260000|2022-03-09 19:47:40|1029.5|1027.5|1029.5|1027.3|1029.5|1027.5|1029.5|1027.3|6
1646855280000|2022-03-09 19:48:00|1029.8|1027.5|1029.8|1027.5|1029.8|1027.5|1029.8|1027.5|0
1646855300000|2022-03-09 19:48:20|1029.5|1027.3|1029|1027|1029.5|1027.3|1029|1027|0
1646855310000|2022-03-09 19:48:30|1028.8||1028.8||1028.8||1028.8||0
1646855320000|2022-03-09 19:48:40|1028.5||1028.8||1028.8||1028.5||1
1646855330000|2022-03-09 19:48:50|1029||1029||1029||1029||0
1646855340000|2022-03-09 19:49:00|1029.8|1028|1030.5|1028.5|1030.8|1028.5|1029.8|1028|5
1646855350000|2022-03-09 19:49:10|1031.8|1030|1033.5|1031.8|1033.5|1031.8|1031.8|1030|59
1646855360000|2022-03-09 19:49:20|1033.3|1031.5|1032.5|1030.8|1033.3|1031.5|1032.5|1030.8|1
1646855370000|2022-03-09 19:49:30|1032.8|1030.5|1032.5|1030.5|1033|1030.8|1032.5|1030.5|1
1646855390000|2022-03-09 19:49:50|1032.3|1030|1035|1033.3|1035|1033.5|1032|1030|23
1646855400000|2022-03-09 19:50:00|1035.5|1033|1035.3|1033.5|1035.5|1033.5|1035.3|1033|2
1646855410000|2022-03-09 19:50:10|1036.5|1034.3|1034.3|1032|1036.5|1034.8|1034.3|1032|24
1646855420000|2022-03-09 19:50:20|1034||1034.3||1034.3||1034||0
1646855430000|2022-03-09 19:50:30|1034.5||1034.5||1034.5||1034.5||0
1646855450000|2022-03-09 19:50:50|1034.3||1034.3||1034.3||1034.3||0
1646855460000|2022-03-09 19:51:00|1033.8||1034.3||1034.3||1033.8||2
1646855470000|2022-03-09 19:51:10|1034.5||1034.5||1034.5||1034.5||0
1646855480000|2022-03-09 19:51:20|1034.3||1034.3||1034.5||1034.3||0
1646855530000|2022-03-09 19:52:10|1034||1034||1034||1034||0
1646855560000|2022-03-09 19:52:40|1034.3||1034.3||1034.3||1034.3||1
1646855570000|2022-03-09 19:52:50|||||||||1
1646855580000|2022-03-09 19:53:00|1034|1031.3|1032.8|1030.8|1034|1031.3|1032.8|1030.8|10
1646855590000|2022-03-09 19:53:10|1033|1031|1032.8|1031|1033|1031|1032.8|1031|3
1646855600000|2022-03-09 19:53:20|1033||1033.5||1033.5||1033||0
1646855620000|2022-03-09 19:53:40|1033.3||1033.3||1033.3||1033.3||0
1646855630000|2022-03-09 19:53:50|1033.5||1033.3||1033.5||1033.3||0
1646855640000|2022-03-09 19:54:00|1033||1033||1033||1033||0
1646855650000|2022-03-09 19:54:10|1033.3|1031.5|1033.8|1031.8|1033.8|1031.8|1033.3|1031.5|0
1646855660000|2022-03-09 19:54:20|1033.5||1033.5||1033.5||1033.5||0
1646855670000|2022-03-09 19:54:30|1034.3|1032.5|1034.8|1032.8|1034.8|1032.8|1034.3|1032.5|6
1646855680000|2022-03-09 19:54:40|1034.5|1032.5|1034.5|1032.8|1034.5|1032.8|1034.5|1032.5|2
1646855690000|2022-03-09 19:54:50|1034.8|1032.5|1034.5|1032.5|1034.8|1032.5|1034.5|1032.5|0
1646855700000|2022-03-09 19:55:00|1034.3|1032.8|1035|1033|1035.8|1033|1034.3|1032.8|1
1646855710000|2022-03-09 19:55:10||1032.8||1032.8||1033||1032.8|0
1646855720000|2022-03-09 19:55:20|1036.5|1034|1035.5|1033.8|1036.5|1034|1035.5|1033.8|12
1646855730000|2022-03-09 19:55:30|1036|1034.3|1037|1034.3|1037|1034.3|1036|1034.3|10
1646855740000|2022-03-09 19:55:40|1037.5||1037.3||1037.5||1037.3||0
1646855750000|2022-03-09 19:55:50|1037|1034.8|1037.3|1035.5|1037.3|1035.5|1037|1034.8|0
1646855760000|2022-03-09 19:56:00|1038|1035.8|1038.5|1036.3|1038.8|1036.3|1038|1035.8|3
1646855770000|2022-03-09 19:56:10||1036.5||1036.5||1036.5||1036.5|0
1646855780000|2022-03-09 19:56:20|1038.8|1037.3|1038.8|1036.3|1038.8|1037.3|1038.8|1036.3|1
1646855790000|2022-03-09 19:56:30|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|0
1646855800000|2022-03-09 19:56:40|1038.3|1036.3|1039.3|1037.3|1039.5|1037.3|1038.3|1036.3|4
1646855810000|2022-03-09 19:56:50|1039.5||1039.5||1039.5||1039.3||0
1646855820000|2022-03-09 19:57:00|1040|1037.8|1040.8|1038.8|1040.8|1038.8|1040|1037.8|2
1646855830000|2022-03-09 19:57:10|1041.8|1038|1040.5|1039|1041.8|1039|1039.8|1038|5
1646855840000|2022-03-09 19:57:20|1040.8|1040.3|1042.3|1040.3|1042.3|1040.3|1040.8|1040.3|7
1646855850000|2022-03-09 19:57:30|1042|1040|1043|1041.3|1043.5|1041.3|1042|1040|19
1646855860000|2022-03-09 19:57:40|1043.3|1041|1042.8|1041|1043.3|1041.3|1042.5|1040.3|8
1646855870000|2022-03-09 19:57:50||1040.8||1040.8||1040.8||1040.8|1
1646855880000|2022-03-09 19:58:00|1042.5|1040|1041.3|1039.5|1042.5|1040|1041.3|1039|3
1646855890000|2022-03-09 19:58:10|1041.5||1041.8||1041.8||1041.5||0
1646855910000|2022-03-09 19:58:30|1041.5|1039.8|1041.5|1039.5|1041.8|1039.8|1041.3|1039.5|2
1646855920000|2022-03-09 19:58:40|1041.8|1040.3|1042|1040.3|1042|1040.3|1041.8|1039.5|0
1646855930000|2022-03-09 19:58:50|1042.3|1040.5|1043|1041|1043.3|1041|1042.3|1040.5|4
1646855940000|2022-03-09 19:59:00|1043.3|1040.8|1043|1041.3|1043.3|1041.3|1042.8|1040.8|0
1646855950000|2022-03-09 19:59:10|1043.3|1041|1043.3|1041|1043.5|1041|1043.3|1041|0
1646855960000|2022-03-09 19:59:20|1043|1040.8|1042.5|1040.5|1043|1041.3|1042.5|1040.5|1
1646855970000|2022-03-09 19:59:30|1042.8|1040.8|1043.5|1041.5|1043.5|1041.5|1042.8|1040.8|4
1646855980000|2022-03-09 19:59:40|1044|1041.8|1043.8|1042|1044|1042.5|1043.8|1041.8|6
1646855990000|2022-03-09 19:59:50|1044|1042.3|1044|1042.3|1044.3|1042.3|1043.8|1042.3|3
1646856000000|2022-03-09 20:00:00|1044.3|1042.5|1044.8|1042.8|1044.8|1042.8|1044.3|1042.5|1
1646856010000|2022-03-09 20:00:10|||||||||1
1646856020000|2022-03-09 20:00:20|1045|1043.3|1045.5|1043.3|1045.8|1043.5|1045|1043.3|0
1646856030000|2022-03-09 20:00:30|1045.3|1042.8|1044.3|1042.3|1045.3|1042.8|1044.3|1042.3|1
1646856050000|2022-03-09 20:00:50||1042||1042||1042||1042|0
1646856070000|2022-03-09 20:01:10|1044|1042.3|1044.5|1042.3|1044.5|1042.3|1044|1042.3|4
1646856090000|2022-03-09 20:01:30|1044.8||1044.8||1044.8||1044.8||5
1646856100000|2022-03-09 20:01:40|1045|1042.8|1044.5|1042.8|1045|1043|1044.5|1042.8|2
1646856110000|2022-03-09 20:01:50||1042.5||1042.5||1042.5||1042.5|0
1646856120000|2022-03-09 20:02:00|1044|1042.3|1044|1042|1044|1042.3|1044|1041.8|11
1646856130000|2022-03-09 20:02:10|1043.5|1042.3|1043.5|1040.8|1043.5|1042.3|1043.5|1040.8|0
1646856140000|2022-03-09 20:02:20|1043.3|1041|1043.3|1041.3|1043.3|1041.3|1043.3|1041|0
1646856150000|2022-03-09 20:02:30|1042.8|1041|1042.5|1040.5|1042.8|1041|1042.5|1040|4
1646856160000|2022-03-09 20:02:40|1042.8|1040.8|1043.3|1041.5|1043.3|1041.5|1042.8|1040.5|1
1646856170000|2022-03-09 20:02:50|1043|1041.8|1043.8|1042|1043.8|1042.3|1043|1041.8|0
1646856180000|2022-03-09 20:03:00|1043.3|1041.8|1042.5|1040.8|1043.3|1041.8|1042.5|1040.5|9
1646856190000|2022-03-09 20:03:10|1042.8|1040.5|1042.5|1040.3|1042.8|1040.5|1042.5|1040.3|0
1646856200000|2022-03-09 20:03:20|1040|1040.5|1040.3|1037.8|1040.3|1040.5|1039.8|1037.5|25
1646856210000|2022-03-09 20:03:30|1040.5|1038.3|1042.5|1040.5|1042.5|1040.5|1040.5|1038.3|0
1646856220000|2022-03-09 20:03:40|1043.3|1040.3|1042.5|1040.5|1043.3|1041.5|1042.5|1040.3|5
1646856240000|2022-03-09 20:04:00|1042.3||1042.5||1042.5||1042.3||1
1646856260000|2022-03-09 20:04:20|1042.8||1042.5||1042.8||1042.5||2
1646856270000|2022-03-09 20:04:30|1043|1041|1043.8|1041.8|1043.8|1041.8|1043|1041|1
1646856280000|2022-03-09 20:04:40|1043.5||1043.5||1043.5||1043.5||1
1646856290000|2022-03-09 20:04:50|1043.3|1041.5|1042.3|1040.3|1043.3|1041.5|1042.3|1040.3|6
1646856300000|2022-03-09 20:05:00||1040.5||1040.5||1040.5||1040.5|0
1646856310000|2022-03-09 20:05:10||1040.3||1040.3||1040.5||1040.3|0
1646856320000|2022-03-09 20:05:20|1042.5|1040.5|1042.5|1041|1042.8|1041|1042.5|1040.5|0
1646856330000|2022-03-09 20:05:30|1042.3|1040.3|1042.3|1040.3|1042.3|1040.5|1042.3|1040.3|3
1646856340000|2022-03-09 20:05:40|1041.8|1040|1041.3|1039.3|1041.8|1040|1041.3|1038.8|4
1646856350000|2022-03-09 20:05:50|1040.3|1039|1040.3|1038.3|1040.3|1039.5|1040.3|1038.3|0
1646856360000|2022-03-09 20:06:00|1040.5|1038|1039.3|1037.5|1040.5|1038.3|1039.3|1037.5|4
1646856370000|2022-03-09 20:06:10|1039|1037|1039|1037|1039|1037.3|1039|1036.8|4
1646856380000|2022-03-09 20:06:20||1037.3||1037||1037.3||1037|0
1646856390000|2022-03-09 20:06:30|1039.5|1038|1040.3|1038.3|1040.3|1038.3|1039.5|1038|7
1646856400000|2022-03-09 20:06:40|1040.8|1038.8|1041|1039|1043.3|1041|1040.8|1038.8|7
1646856410000|2022-03-09 20:06:50|1041.3|1039.5|1042.5|1040.5|1042.5|1040.5|1041|1039.5|0
1646856420000|2022-03-09 20:07:00||1040.3||1039.8||1040.3||1039.5|24
1646856430000|2022-03-09 20:07:10|1042|1039.5|1042|1040.5|1042.3|1040.5|1041.5|1039|3
1646856440000|2022-03-09 20:07:20|1042.3||1042.3||1042.3||1042||0
1646856450000|2022-03-09 20:07:30|1042|1039.3|1041.5|1039.5|1042|1039.5|1041|1039.3|11
1646856460000|2022-03-09 20:07:40|||||||||3
1646856470000|2022-03-09 20:07:50|1041.3|1039.8|1041.5|1039.8|1041.5|1039.8|1041.3|1039.5|0
1646856480000|2022-03-09 20:08:00|1041|1039.3|1040.5|1038.8|1041|1039.3|1040.5|1038.8|1
1646856490000|2022-03-09 20:08:10|1040|1038.3|1040|1038.3|1040|1038.3|1040|1037.3|0
1646856500000|2022-03-09 20:08:20|1039.3|1037.5|1039.3|1037.5|1039.3|1037.5|1039.3|1037.5|8
1646856510000|2022-03-09 20:08:30|1039.5|1037.8|1040.8|1039|1040.8|1039|1039.3|1037.8|13
1646856520000|2022-03-09 20:08:40|1041.3|1039.3|1041.3|1039.5|1041.5|1039.5|1041.3|1039.3|5
1646856530000|2022-03-09 20:08:50|1041.5|1039.8|1040.3|1038.8|1042|1039.8|1040.3|1038.8|17
1646856540000|2022-03-09 20:09:00|1040.8|1039.3|1041.5|1039.5|1041.5|1039.5|1040.8|1039.3|0
1646856550000|2022-03-09 20:09:10|1041.8|1039.8|1041.5|1039.8|1041.8|1039.8|1041.5|1039.8|2
1646856570000|2022-03-09 20:09:30|1041.8|1040|1041|1039.8|1042|1040|1041|1039.8|2
1646856580000|2022-03-09 20:09:40|1042|1040|1042|1040|1042.3|1040|1042|1040|2
1646856590000|2022-03-09 20:09:50|||||||||1
1646856610000|2022-03-09 20:10:10|1042.3|1040.3|1043|1041.5|1044.3|1042.8|1042.3|1040.3|10
1646856620000|2022-03-09 20:10:20|1043.8|1041.3|1044|1041.8|1044|1041.8|1043.5|1041.3|1
1646856630000|2022-03-09 20:10:30|1043.5|1041.5|1043.5|1041.8|1044|1041.8|1043|1041.5|1
1646856640000|2022-03-09 20:10:40|1043.8||1043.3||1043.8||1043.3||1
1646856650000|2022-03-09 20:10:50|1043.5||1044||1044||1043.5||1
1646856660000|2022-03-09 20:11:00|1043.8|1042.5|1047.5|1045.5|1047.5|1045.5|1043.5|1042.5|47
1646856670000|2022-03-09 20:11:10|1047|1045.3|1046.8|1045|1047.8|1046|1046.8|1045|7
1646856680000|2022-03-09 20:11:20|1046.5|1044.8|1047|1045|1047.3|1045|1046.5|1044.8|0
1646856690000|2022-03-09 20:11:30|1046.8|1044.8|1047|1045|1047.3|1045|1046.8|1044.8|0
1646856700000|2022-03-09 20:11:40|1046.5|1044.8|1047|1045|1047.3|1045|1046.5|1044.5|2
1646856710000|2022-03-09 20:11:50|1047.3|1045.3|1046.5|1044.5|1047.3|1045.3|1046.5|1044.5|0
1646856720000|2022-03-09 20:12:00||1044.3||1044.3||1044.3||1044.3|1
1646856730000|2022-03-09 20:12:10|1046.8|1044|1044.8|1042.8|1046.8|1044|1044.8|1042.8|1
1646856740000|2022-03-09 20:12:20|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|2
1646856750000|2022-03-09 20:12:30|1044|1042.3|1045.5|1044|1045.5|1044|1044|1041.5|6
1646856760000|2022-03-09 20:12:40|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1
1646856770000|2022-03-09 20:12:50|1046.5|1044.5|1046.5|1044.5|1047|1044.5|1046.5|1044.5|2
1646856780000|2022-03-09 20:13:00|1046.8||1046.8||1046.8||1046.5||6
1646856790000|2022-03-09 20:13:10|1047|1045|1047.5|1045.5|1047.5|1045.5|1047|1045|0
1646856800000|2022-03-09 20:13:20|1047.8||1047.5||1047.8||1047.5||0
1646856810000|2022-03-09 20:13:30|1047.8||1047.8||1047.8||1047.8||1
1646856820000|2022-03-09 20:13:40|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1
1646856830000|2022-03-09 20:13:50|1048.5|1046.3|1049|1047|1049|1047|1048.5|1046.3|6
1646856840000|2022-03-09 20:14:00|1049.3||1049||1049.3||1049||0
1646856850000|2022-03-09 20:14:10|1048.8||1049||1049||1048.8||6
1646856860000|2022-03-09 20:14:20|1049.5|1047.3|1049.3|1047.5|1050|1047.5|1049.3|1047.3|0
1646856870000|2022-03-09 20:14:30|1049.5|1047.8|1050|1048.3|1050|1048.3|1049.5|1047.8|1
1646856880000|2022-03-09 20:14:40|1050.3|1048|1047.3|1045.5|1050.3|1048|1047.3|1045.5|0
1646856890000|2022-03-09 20:14:50|1047.8|1046|1048|1046.3|1048.3|1046.3|1047.8|1046|2
1646856900000|2022-03-09 20:15:00|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|0
1646856910000|2022-03-09 20:15:10|1048.8||1048.8||1048.8||1048.8||0
1646856920000|2022-03-09 20:15:20|1049|1047|1049.3|1047.5|1049.5|1047.5|1048.8|1047|4
1646856930000|2022-03-09 20:15:30|1049.5||1049.3||1049.5||1049.3||0
1646856940000|2022-03-09 20:15:40|1049.5||1049.5||1049.8||1049.5||0
1646856950000|2022-03-09 20:15:50|1049.3||1049.3||1049.3||1049.3||0
1646856960000|2022-03-09 20:16:00|1049|1047.3|1049|1047.5|1049|1047.5|1049|1047.3|0
1646856970000|2022-03-09 20:16:10||1047||1047||1047||1047|2
1646856980000|2022-03-09 20:16:20|1049.3|1046.8|1049|1047|1049.3|1047|1049|1046.8|0
1646856990000|2022-03-09 20:16:30|1049.3||1049||1049.3||1049||0
1646857000000|2022-03-09 20:16:40|1049.3|1047.5|1049.3|1047.5|1049.5|1047.5|1049.3|1047.5|2
1646857010000|2022-03-09 20:16:50|1049.5|1047.8|1050|1048.3|1050.3|1048.3|1049|1047.8|0
1646857020000|2022-03-09 20:17:00|1050.3||1050||1050.3||1050||0
1646857040000|2022-03-09 20:17:20|1049|1047.3|1049|1047|1049|1047.3|1049|1047|1
1646857050000|2022-03-09 20:17:30||1046.8||1047||1047||1046.8|0
1646857060000|2022-03-09 20:17:40|1048.8|1047.3|1049|1047.3|1049|1047.3|1048.8|1047.3|0
1646857070000|2022-03-09 20:17:50||1047||1047||1047||1047|0
1646857080000|2022-03-09 20:18:00|||||||||1
1646857090000|2022-03-09 20:18:10|1049.3||1049||1049.3||1049||0
1646857110000|2022-03-09 20:18:30|1049.3|1047.5|1049|1047.3|1049.5|1047.5|1049|1047.3|1
1646857120000|2022-03-09 20:18:40||1047||1047||1047||1046.8|0
1646857150000|2022-03-09 20:19:10||1046.8||1047||1047||1046.8|0
1646857160000|2022-03-09 20:19:20||1046.8||1047||1047||1046.8|0
1646857200000|2022-03-09 20:20:00|1048.5|1046.5|1049|1047|1049|1047|1048.5|1046.5|2
1646857210000|2022-03-09 20:20:10|1050|1048|1050|1048|1050|1048|1050|1048|12
1646857220000|2022-03-09 20:20:20|1050.3|1048.3|1050|1048.3|1050.5|1048.3|1050|1048|0
1646857230000|2022-03-09 20:20:30|1049.5|1048|1049|1047|1049.5|1048|1049|1046.8|2
1646857240000|2022-03-09 20:20:40|1048.5|1046.8|1048.3|1046.5|1048.5|1047|1048.3|1046.5|0
1646857250000|2022-03-09 20:20:50|1048.8|1046.8|1048.8|1047|1048.8|1047|1048.8|1046.8|0
1646857270000|2022-03-09 20:21:10|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|0
1646857280000|2022-03-09 20:21:20|1048.8|1047|1048.8|1047|1048.8|1047|1048.8|1046.5|0
1646857290000|2022-03-09 20:21:30|1048.5|1046.8|1048.5|1046.5|1048.5|1046.8|1048.5|1046.5|1
1646857300000|2022-03-09 20:21:40|1048|1046.3|1047.8|1046.3|1048|1046.3|1047.8|1046|2
1646857310000|2022-03-09 20:21:50||1045.8||1046||1046||1045.8|1
1646857320000|2022-03-09 20:22:00|1048.3|1045.5|1047.8|1046.3|1048.3|1046.5|1047.8|1045.5|2
1646857330000|2022-03-09 20:22:10|1047.5|1045|1047.5|1046|1047.5|1046|1046.8|1045|31
1646857340000|2022-03-09 20:22:20|1048|1047.3|1049|1047.3|1049|1047.3|1048|1047.3|12
1646857350000|2022-03-09 20:22:30||1047||1047||1047||1047|3
1646857360000|2022-03-09 20:22:40|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|0
1646857370000|2022-03-09 20:22:50|1048.8|1047|1049|1047|1049|1047|1048.8|1047|0
1646857390000|2022-03-09 20:23:10|1049.5|1049.3|1050|1048.5|1051|1049.3|1049.5|1048.5|31
1646857400000|2022-03-09 20:23:20|1049.3|1048|1048|1046.5|1049.3|1048|1047.8|1046.3|10
1646857410000|2022-03-09 20:23:30|1048.3|1046.3|1048.5|1046.8|1048.5|1046.8|1047.8|1046.3|0
1646857420000|2022-03-09 20:23:40|1048.8|1047|1049|1047|1049|1047|1048.3|1046.5|7
1646857470000|2022-03-09 20:24:30|1048.5|1046.8|1048.5|1046.8|1048.5|1047|1048.5|1046.8|1
1646857480000|2022-03-09 20:24:40||1047||1046.8||1047||1046.5|0
1646857490000|2022-03-09 20:24:50|1048.8|1046.5|1048.8|1047|1048.8|1047|1048.8|1046.5|1
1646857500000|2022-03-09 20:25:00|1048.5|1046.8|1049|1047.5|1049.3|1047.5|1048.5|1046.8|0
1646857510000|2022-03-09 20:25:10|1049.3|1047|1049|1047.3|1049.3|1047.3|1049|1047|0
1646857520000|2022-03-09 20:25:20|1049.8|1048.3|1049.3|1047.5|1050|1048.3|1049.3|1047.5|11
1646857530000|2022-03-09 20:25:30|1049|1047.3|1050|1048.3|1050.3|1048.3|1049|1047.3|8
1646857540000|2022-03-09 20:25:40|1050.3|1048|1049.8|1048.3|1050.3|1048.3|1049.8|1048|13
1646857550000|2022-03-09 20:25:50|1050|1048|1049.8|1048.3|1050|1048.3|1049.8|1048|0
1646857560000|2022-03-09 20:26:00|1050|1048|1050.5|1048.3|1050.5|1048.3|1049.8|1048|3
1646857570000|2022-03-09 20:26:10|1050.3||1050.3||1050.3||1050.3||0
1646857580000|2022-03-09 20:26:20|1050||1050||1050.3||1050||3
1646857590000|2022-03-09 20:26:30|1050.3||1050||1050.3||1050||1
1646857600000|2022-03-09 20:26:40|1049.8||1049.8||1050.3||1049.8||3
1646857620000|2022-03-09 20:27:00|1049.3|1048|1049.8|1048.3|1049.8|1048.3|1049.3|1048|1
1646857630000|2022-03-09 20:27:10|1049.5|1047.8|1049.5|1047.8|1049.5|1048.3|1049.5|1047.8|2
1646857640000|2022-03-09 20:27:20|1050.3|1048|1050|1048.3|1050.3|1048.5|1049.8|1048|12
1646857650000|2022-03-09 20:27:30|1050.3|1049.5|1053.3|1051.3|1053.3|1051.5|1050.3|1049.5|5
1646857660000|2022-03-09 20:27:40|1053.5|1051.5|1053.3|1051.5|1053.5|1051.5|1053.3|1051.3|0
1646857670000|2022-03-09 20:27:50||1051||1051.3||1051.3||1051|0
1646857680000|2022-03-09 20:28:00|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|1
1646857690000|2022-03-09 20:28:10|1053.3|1051.3|1053|1051.5|1053.3|1051.5|1053|1051.3|1
1646857700000|2022-03-09 20:28:20||1051.3||1050.5||1051.3||1050.5|1
1646857710000|2022-03-09 20:28:30|1052.8|1050.8|1053.3|1052|1053.5|1052|1052.5|1050.8|30
1646857720000|2022-03-09 20:28:40|1053.5|1052.5|1054|1052.5|1054.3|1052.5|1053.5|1052.5|15
1646857730000|2022-03-09 20:28:50|1053.8|1052.3|1053.5|1051.8|1053.8|1052.3|1053.5|1051.5|0
1646857740000|2022-03-09 20:29:00|1053.3|1051.5|1052.5|1051|1053.3|1051.5|1052.5|1050.8|0
1646857750000|2022-03-09 20:29:10|1052.8||1052.8||1052.8||1052.8||0
1646857760000|2022-03-09 20:29:20|1052.5|1049.3|1051.5|1049.5|1053|1049.5|1051.3|1049.3|26
1646857780000|2022-03-09 20:29:40|1051.3||1051.3||1051.3||1051.3||1
1646857790000|2022-03-09 20:29:50|1051.5||1051.5||1051.5||1051.5||3
1646857800000|2022-03-09 20:30:00|1051.3|1050.3|1052.3|1050.3|1052.5|1050.3|1051.3|1050.3|1
1646857810000|2022-03-09 20:30:10|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|7
1646857820000|2022-03-09 20:30:20|1051.8|1050.3|1051.8|1050|1051.8|1050.3|1051.8|1050|3
1646857830000|2022-03-09 20:30:30|1051.3|1049.8|1050.8|1048.5|1051.3|1049.8|1050.8|1048.5|3
1646857840000|2022-03-09 20:30:40|1050.3||1050.3||1050.3||1050.3||1
1646857850000|2022-03-09 20:30:50||1048||1048||1048||1048|3
1646857860000|2022-03-09 20:31:00||1047.8||1048.3||1048.3||1047.8|1
1646857870000|2022-03-09 20:31:10|||||||||1
1646857880000|2022-03-09 20:31:20||1048||1048||1048||1048|2
1646857890000|2022-03-09 20:31:30||1047.8||1048||1048||1047.8|1
1646857900000|2022-03-09 20:31:40||1047.8||1048.3||1048.3||1047.8|3
1646857910000|2022-03-09 20:31:50||1048.5||1048.5||1048.5||1048.5|1
1646857920000|2022-03-09 20:32:00|1049.8|1048.8|1051.3|1049.3|1051.3|1049.3|1049.8|1048|12
1646857930000|2022-03-09 20:32:10|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|1
1646857940000|2022-03-09 20:32:20||1049.3||1049.3||1049.3||1049.3|1
1646857950000|2022-03-09 20:32:30||1049||1049.3||1049.3||1049|3
1646857960000|2022-03-09 20:32:40|1051.5|1049.8|1052.5|1050.5|1053|1050.5|1051.5|1049.8|5
1646857970000|2022-03-09 20:32:50|1053.3|1051.5|1053.5|1051.5|1054.3|1051.5|1053.3|1051.5|10
1646857980000|2022-03-09 20:33:00|1053|1051.3|1053|1051.3|1053|1051.5|1053|1051.3|1
1646857990000|2022-03-09 20:33:10||1051.5||1051.3||1051.5||1051.3|4
1646858000000|2022-03-09 20:33:20||1051||1051||1051||1051|1
1646858010000|2022-03-09 20:33:30|||||||||1
1646858040000|2022-03-09 20:34:00|1051.3|1049.3|1050.8|1048.3|1051.3|1049.5|1050.8|1048.3|5
1646858070000|2022-03-09 20:34:30||1048.5||1048.5||1048.5||1048.5|0
1646858090000|2022-03-09 20:34:50|1050.5||1050.5||1050.5||1050.5||0
1646858100000|2022-03-09 20:35:00|1050.8|1048.8|1050.8|1048.5|1050.8|1048.8|1050.8|1048.5|0
1646858110000|2022-03-09 20:35:10||1048.3||1048.3||1048.3||1048.3|1
1646858120000|2022-03-09 20:35:20||1047.5||1047.5||1047.5||1047.5|1
1646858130000|2022-03-09 20:35:30|1050.3||1050.3||1050.3||1050.3||0
1646858170000|2022-03-09 20:36:10|1048|1047.8|1049.3|1046.3|1049.3|1047.8|1048|1045.8|10
1646858180000|2022-03-09 20:36:20|1049.8|1046.8|1049.8|1047|1049.8|1047|1049.8|1046.8|2
1646858190000|2022-03-09 20:36:30|1051|1047.5|1050.5|1048.5|1051|1048.5|1050.5|1047.5|0
1646858200000|2022-03-09 20:36:40|1050.3|1049|1052.5|1050.3|1052.5|1050.3|1050.3|1049|3
1646858210000|2022-03-09 20:36:50|1052.8|1050.5|1053.3|1050.8|1053.3|1050.8|1052.5|1050.5|0
1646858220000|2022-03-09 20:37:00|1053.8|1051|1053.5|1051.5|1053.8|1051.5|1053.3|1051|0
1646858230000|2022-03-09 20:37:10|1053.3||1053.3||1053.5||1053.3||0
1646858240000|2022-03-09 20:37:20|1053.5||1053.8||1053.8||1053.5||0
1646858250000|2022-03-09 20:37:30|1053.5||1053.3||1053.5||1053.3||2
1646858270000|2022-03-09 20:37:50|1053.5||1053.5||1053.5||1053.5||0
1646858280000|2022-03-09 20:38:00|1053.3|1051.8|1054|1052|1054|1052|1053.3|1051.8|0
1646858290000|2022-03-09 20:38:10|1054.3||1054||1054.3||1054||0
1646858300000|2022-03-09 20:38:20||1052.3||1052.3||1052.3||1052.3|0
1646858310000|2022-03-09 20:38:30|1051.5|1049.8|1051|1049.3|1051.5|1049.8|1050.3|1048.3|34
1646858320000|2022-03-09 20:38:40|1051.3||1051.5||1051.5||1051||1
1646858330000|2022-03-09 20:38:50|1051.8|1049.5|1052.3|1050.5|1052.8|1051|1051.8|1049.5|16
1646858340000|2022-03-09 20:39:00|1052|1050.3|1052.5|1050.5|1052.5|1050.5|1052|1050.3|4
1646858350000|2022-03-09 20:39:10|1052.8|1051|1053.5|1051.3|1053.5|1051.3|1052.8|1051|6
1646858360000|2022-03-09 20:39:20|1053.3|1051|1053|1051|1053.3|1051|1052.8|1051|3
1646858370000|2022-03-09 20:39:30|1052.8|1051.3|1053.8|1051.5|1053.8|1051.5|1052.8|1051.3|5
1646858380000|2022-03-09 20:39:40|1054||1053.8||1054||1053.8||0
1646858390000|2022-03-09 20:39:50|1054||1054||1054||1054||0
1646858400000|2022-03-09 20:40:00|1053.8|1052|1053.8|1052|1054|1052|1053.8|1051.8|3
1646858410000|2022-03-09 20:40:10|1054|1052.3|1054.3|1052.3|1054.8|1053|1054|1052.3|7
1646858420000|2022-03-09 20:40:20||1052.5||1052.5||1052.5||1052.3|4
1646858430000|2022-03-09 20:40:30|1054.5|1052.3|1054.5|1052.5|1054.5|1052.5|1054.5|1052.3|2
1646858440000|2022-03-09 20:40:40|1055|1053|1055.5|1053.8|1055.5|1053.8|1055|1053|33
1646858450000|2022-03-09 20:40:50|1056.8|1055|1059.3|1057.5|1059.3|1057.5|1056.8|1055|39
1646858460000|2022-03-09 20:41:00|1059.8|1057.8|1059.8|1058|1060.3|1058|1059.8|1057.8|2
1646858470000|2022-03-09 20:41:10|1060|1058.3|1060|1058.3|1060|1058.3|1060|1058.3|2
1646858480000|2022-03-09 20:41:20|1059.8|1058|1059.8|1058|1059.8|1058|1059.8|1058|4
1646858490000|2022-03-09 20:41:30|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|4
1646858500000|2022-03-09 20:41:40||1055.5||1056||1056||1055.5|1
1646858510000|2022-03-09 20:41:50||1056.3||1056||1056.3||1056|1
1646858520000|2022-03-09 20:42:00|1057.5|1055.8|1057.8|1056|1058|1056.3|1057.5|1055.8|1
1646858530000|2022-03-09 20:42:10||1055.8||1055.8||1055.8||1055.8|3
1646858540000|2022-03-09 20:42:20|1058|1056|1057.8|1056.3|1058|1056.3|1057.8|1056|2
1646858550000|2022-03-09 20:42:30|1058||1058||1058.3||1057.8||1
1646858560000|2022-03-09 20:42:40||1056||1056.3||1056.3||1056|0
1646858570000|2022-03-09 20:42:50|1058.5|1056|1058.5|1056.5|1058.5|1056.5|1058.5|1056|1
1646858600000|2022-03-09 20:43:20||1056.3||1056.3||1056.3||1056.3|0
1646858610000|2022-03-09 20:43:30|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1
1646858620000|2022-03-09 20:43:40|1058.8|1056.3|1059.3|1057.5|1059.8|1057.5|1058.8|1056.3|5
1646858630000|2022-03-09 20:43:50|1058.8|1057.3|1058.8|1056.5|1058.8|1057.5|1058.8|1056.5|0
1646858640000|2022-03-09 20:44:00|1058.3|1056.3|1057.8|1055.8|1058.3|1056.3|1057.8|1055.8|3
1646858650000|2022-03-09 20:44:10|1057.3|1054|1056.3|1054|1057.3|1054|1056.3|1054|12
1646858660000|2022-03-09 20:44:20|1056.8|1054.3|1056.8|1054.5|1056.8|1054.5|1056.8|1054|5
1646858690000|2022-03-09 20:44:50|||||||||1
1646858700000|2022-03-09 20:45:00|1056.5||1056.5||1056.5||1056.5||4
1646858710000|2022-03-09 20:45:10|1056.8||1056.5||1056.8||1056.5||1
1646858720000|2022-03-09 20:45:20||1054.3||1054.5||1054.5||1054.3|0
1646858730000|2022-03-09 20:45:30|1057||1057||1057||1057||2
1646858740000|2022-03-09 20:45:40||1054.8||1054.8||1054.8||1054.8|0
1646858770000|2022-03-09 20:46:10||1054.5||1054.5||1054.5||1054.5|0
1646858780000|2022-03-09 20:46:20||1054.8||1054.8||1054.8||1054.8|0
1646858790000|2022-03-09 20:46:30|||||||||2
1646858800000|2022-03-09 20:46:40||1055||1055.3||1055.3||1055|0
1646858810000|2022-03-09 20:46:50|1057.5||1057.5||1057.5||1057.3||0
1646858820000|2022-03-09 20:47:00|1057.8||1057.3||1057.8||1057.3||0
1646858850000|2022-03-09 20:47:30||1055.5||1055.8||1055.8||1055.5|3
1646858860000|2022-03-09 20:47:40||1055.5||1055.5||1055.5||1055.5|1
1646858880000|2022-03-09 20:48:00||1055.3||1055||1055.3||1055|0
1646858900000|2022-03-09 20:48:20||1055.3||1055.3||1055.3||1055.3|2
1646858910000|2022-03-09 20:48:30||1055.5||1055.5||1055.8||1055.5|2
1646858920000|2022-03-09 20:48:40|1057|1055.8|1056.5|1054|1057|1055.8|1056.5|1054|4
1646858930000|2022-03-09 20:48:50|1057.5|1054.5|1057.8|1055.8|1057.8|1055.8|1057.3|1054.5|21
1646858940000|2022-03-09 20:49:00|1058|1056|1056.5|1054.8|1058.3|1056.3|1056.5|1054.8|5
1646858950000|2022-03-09 20:49:10||1054.3||1054.8||1054.8||1054.3|2
1646858960000|2022-03-09 20:49:20|1055.5|1054|1056|1053.8|1056|1054|1054.5|1053|10
1646858970000|2022-03-09 20:49:30|1055.8|1053.5|1055.8|1053.8|1055.8|1053.8|1055.8|1053.5|4
1646858980000|2022-03-09 20:49:40||1054||1053.8||1054||1053.8|1
1646859000000|2022-03-09 20:50:00||1053.5||1053.8||1053.8||1053.5|0
1646859010000|2022-03-09 20:50:10|1055|1053.5|1054.8|1052.5|1055|1053.5|1054.8|1052.5|3
1646859020000|2022-03-09 20:50:20||1052.3||1052.5||1053||1052.3|0
1646859040000|2022-03-09 20:50:40|1054.5|1052.8|1054.5|1052.8|1054.5|1052.8|1054.5|1052.8|0
1646859050000|2022-03-09 20:50:50|1055||1055||1055||1055||1
1646859060000|2022-03-09 20:51:00|1054.8|1053.3|1055.3|1053.3|1055.3|1053.3|1054.8|1053.3|0
1646859090000|2022-03-09 20:51:30|1055.8|1054.3|1056|1054.3|1056|1054.3|1055.8|1054.3|6
1646859100000|2022-03-09 20:51:40|1057|1055.3|1057.5|1055.3|1057.8|1055.3|1057|1055.3|5
1646859110000|2022-03-09 20:51:50|1057.8|1057.5|1059.8|1057.5|1059.8|1057.5|1057.5|1057.5|4
1646859120000|2022-03-09 20:52:00|1059.5||1059.5||1059.8||1059.5||0
1646859130000|2022-03-09 20:52:10|1059.8|1057.8|1059.8|1057.8|1060|1057.8|1059.8|1057.8|1
1646859140000|2022-03-09 20:52:20|1060|1059|1060.3|1058.8|1060.8|1059|1059.8|1058.8|20
1646859150000|2022-03-09 20:52:30|1060.5||1061||1061.3||1060.5||0
1646859160000|2022-03-09 20:52:40|1061.3|1057.8|1060.8|1057.8|1061.3|1057.8|1060.8|1057.8|0
1646859200000|2022-03-09 20:53:20||1058||1058.3||1058.3||1058|0
1646859210000|2022-03-09 20:53:30|1060.5||1060.5||1060.5||1060.5||0
1646859220000|2022-03-09 20:53:40|1060.3||1060.3||1060.3||1060.3||2
1646859230000|2022-03-09 20:53:50|||||||||4
1646859240000|2022-03-09 20:54:00|1060|1058.5|1060.3|1058.5|1060.8|1058.8|1059.8|1058.3|22
1646859250000|2022-03-09 20:54:10|1060|1058.8|1062|1060|1062|1060|1060|1058.8|12
1646859260000|2022-03-09 20:54:20|1061.8||1061.5||1061.8||1061.5||2
1646859270000|2022-03-09 20:54:30||1059.5||1059.5||1059.5||1059.5|0
1646859280000|2022-03-09 20:54:40||1059.8||1060||1060||1059.8|0
1646859290000|2022-03-09 20:54:50|1061.8|1059.8|1062|1060.3|1062|1060.3|1061|1059.8|2
1646859300000|2022-03-09 20:55:00|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1059.8|8
1646859310000|2022-03-09 20:55:10||1059.8||1059.5||1059.8||1059.5|9
1646859320000|2022-03-09 20:55:20||1059||1059.3||1059.3||1059|1
1646859330000|2022-03-09 20:55:30||1059.5||1059.5||1059.5||1059.5|0
1646859350000|2022-03-09 20:55:50|1061.8||1062||1062||1061.8||0
1646859360000|2022-03-09 20:56:00|1061.5|1058.3|1060.5|1058.3|1061.5|1058.3|1060.5|1058.3|0
1646859370000|2022-03-09 20:56:10||1058.5||1058||1058.5||1058|0
1646859380000|2022-03-09 20:56:20|||||||||1
1646859390000|2022-03-09 20:56:30|1060.3||1060.3||1060.3||1060.3||0
1646859400000|2022-03-09 20:56:40||1058.3||1058.3||1058.3||1058.3|0
1646859410000|2022-03-09 20:56:50|1060|1058|1060|1058|1060|1058|1060|1058|2
1646859420000|2022-03-09 20:57:00|||||||||4
1646859430000|2022-03-09 20:57:10|1060.3||1060||1060.3||1060||0
1646859450000|2022-03-09 20:57:30|1059.8|1057.8|1059.5|1057.3|1059.8|1057.8|1059.3|1057|3
1646859460000|2022-03-09 20:57:40|||||||||1
1646859470000|2022-03-09 20:57:50||1057.5||1057.5||1057.5||1057.5|0
1646859480000|2022-03-09 20:58:00|1059.3|1057.8|1059|1056.8|1059.3|1057.8|1059|1056.8|0
1646859490000|2022-03-09 20:58:10|1058.8|1057|1058.8|1056.5|1058.8|1057|1058.8|1056.5|0
1646859500000|2022-03-09 20:58:20||1056.8||1056.5||1056.8||1056.5|0
1646859510000|2022-03-09 20:58:30|1058.5|1056.8|1058.3|1056.3|1058.5|1056.8|1058.3|1056.3|9
1646859530000|2022-03-09 20:58:50|1059|1056.8|1059.5|1057.8|1059.8|1057.8|1058.8|1056.8|13
1646859540000|2022-03-09 20:59:00||1057.5||1057.8||1057.8||1057.5|0
1646859550000|2022-03-09 20:59:10||1057.5||1057.8||1058||1057.5|1
1646859560000|2022-03-09 20:59:20|1059.8|1058|1059.5|1057.8|1059.8|1058.3|1059.5|1057.8|2
1646859580000|2022-03-09 20:59:40||1058||1057.5||1058||1057.5|0
1646859590000|2022-03-09 20:59:50|1059|1057.3|1059|1057|1059|1057.3|1059|1056.8|1
1646859600000|2022-03-09 21:00:00||1057.5||1057||1057.5||1057|6
1646859610000|2022-03-09 21:00:10||1057.3||1057.3||1057.3||1057.3|0
1646859620000|2022-03-09 21:00:20||1057||1057||1057||1057|0
1646859630000|2022-03-09 21:00:30||1057.5||1057.3||1057.5||1057|0
1646859640000|2022-03-09 21:00:40||1057.5||1057.3||1057.5||1057.3|3
1646859650000|2022-03-09 21:00:50|1058.8|1056.8|1058.8|1056.8|1058.8|1057|1058.8|1056.5|2
1646859660000|2022-03-09 21:01:00||1056.5||1056.5||1056.8||1056.5|4
1646859670000|2022-03-09 21:01:10|1058.5|1056.8|1058.5|1056.5|1058.5|1056.8|1058.5|1056.5|0
1646859680000|2022-03-09 21:01:20||1056.3||1056.3||1056.3||1056.3|0
1646859710000|2022-03-09 21:01:50|1058|1056|1058.5|1056.5|1058.5|1057|1058|1055.8|11
1646859730000|2022-03-09 21:02:10|1058.3|1056.3|1058.5|1056.8|1058.8|1057|1058|1056.3|9
1646859750000|2022-03-09 21:02:30|1059|1057|1059|1057|1059|1057|1059|1057|9
1646859760000|2022-03-09 21:02:40|1059.3||1059||1059.3||1059||0
1646859790000|2022-03-09 21:03:10|1059.3||1058.8||1059.3||1058.8||0
1646859800000|2022-03-09 21:03:20||1056.8||1057||1057||1056.8|0
1646859810000|2022-03-09 21:03:30|1058.5|1056.8|1058|1056.3|1058.5|1056.8|1058|1056|0
1646859820000|2022-03-09 21:03:40|1057.8|1056|1057.8|1055.5|1057.8|1056|1057.8|1055.5|0
1646859830000|2022-03-09 21:03:50||1055.8||1055.8||1055.8||1055.3|1
1646859860000|2022-03-09 21:04:20|1057.5||1057.5||1057.5||1057.5||0
1646859870000|2022-03-09 21:04:30||1055.5||1055.5||1055.5||1055.5|0
1646859910000|2022-03-09 21:05:10||1055.3||1055.3||1055.3||1055.3|0
1646859920000|2022-03-09 21:05:20||1055||1054.8||1055||1054.8|0
1646859930000|2022-03-09 21:05:30|1057|1055.3|1057|1054.5|1057|1055.3|1057|1054.5|4
1646859940000|2022-03-09 21:05:40|1056.5|1054|1054.8|1053|1056.5|1054.3|1054.3|1052.5|27
1646859950000|2022-03-09 21:05:50|1055|1053.5|1055|1053.5|1055|1053.5|1054.8|1053.3|6
1646859960000|2022-03-09 21:06:00|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1
1646859970000|2022-03-09 21:06:10|1054.3|1052.5|1054.8|1053.3|1054.8|1053.3|1054.3|1052.5|7
1646859980000|2022-03-09 21:06:20|1055|1053.8|1055.3|1053.8|1055.5|1053.8|1055|1053.5|1
1646859990000|2022-03-09 21:06:30|1055.5||1055.5||1055.5||1055.5||0
1646860010000|2022-03-09 21:06:50|1056.5|1054.5|1056.8|1054.8|1056.8|1054.8|1056.5|1054.5|2
1646860020000|2022-03-09 21:07:00|1056.5||1056.5||1056.5||1056.5||0
1646860030000|2022-03-09 21:07:10|1056.8||1057||1057.3||1056.8||1
1646860040000|2022-03-09 21:07:20|1056.8||1056.8||1056.8||1056.8||0
1646860060000|2022-03-09 21:07:40|||||||||1
1646860070000|2022-03-09 21:07:50|1057|1055|1056.8|1055.3|1057|1055.3|1056.8|1055|0
1646860080000|2022-03-09 21:08:00|1057||1057.3||1057.3||1057||0
1646860090000|2022-03-09 21:08:10|1057.5|1055.8|1058|1055.8|1058|1055.8|1057.5|1055.8|2
1646860130000|2022-03-09 21:08:50|1058.5|1056.3|1058.5|1056.3|1058.5|1056.3|1058.5|1056.3|0
1646860170000|2022-03-09 21:09:30|1059.8|1056.8|1059.8|1056.8|1059.8|1056.8|1059.8|1056.8|2
1646860180000|2022-03-09 21:09:40||1057||1057||1057||1057|0
1646860190000|2022-03-09 21:09:50||1057.5||1057.5||1057.5||1057.5|0
1646860230000|2022-03-09 21:10:30|1061||1061||1061||1061||2
1646860250000|2022-03-09 21:10:50||1058||1058||1058||1058|0
1646860260000|2022-03-09 21:11:00||1058.3||1058.3||1058.3||1058.3|0
1646860300000|2022-03-09 21:11:40|||||||||2
1646860320000|2022-03-09 21:12:00|1061.8|1059|1061.8|1059.3|1061.8|1059.3|1061.8|1059|3
1646860360000|2022-03-09 21:12:40|||||||||3
1646860380000|2022-03-09 21:13:00|1061.5||1061.5||1061.5||1061.3||1
1646860400000|2022-03-09 21:13:20|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|0
1646860410000|2022-03-09 21:13:30|1061.5||1061.5||1061.5||1061.5||2
1646860440000|2022-03-09 21:14:00|1061.3|1059|1061.3|1059|1061.5|1059|1061.3|1059|2
1646860460000|2022-03-09 21:14:20|1061||1061||1061||1061||0
1646860470000|2022-03-09 21:14:30|1061.3||1061.3||1061.3||1061.3||0
1646860480000|2022-03-09 21:14:40|1061||1061||1061||1061||0
1646860500000|2022-03-09 21:15:00|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|0
1646860520000|2022-03-09 21:15:20||1059.5||1059.5||1059.5||1059.5|0
1646860530000|2022-03-09 21:15:30||1059.8||1059.8||1059.8||1059.8|2
1646860570000|2022-03-09 21:16:10||1059.5||1059.5||1059.5||1059.5|3
1646860580000|2022-03-09 21:16:20|1060|1058|1060|1058|1060|1058|1060|1058|19
1646860600000|2022-03-09 21:16:40|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1
1646860610000|2022-03-09 21:16:50||1057.5||1057.5||1057.5||1057.5|0
1646860620000|2022-03-09 21:17:00|1058.8|1057|1057.8|1055.8|1058.8|1057|1057.8|1055.8|3
1646860630000|2022-03-09 21:17:10||1055.5||1055.5||1055.5||1055.5|0
1646860650000|2022-03-09 21:17:30||1055.8||1055.8||1055.8||1055.8|0
1646860770000|2022-03-09 21:19:30|||||||||2
1646860780000|2022-03-09 21:19:40|1058|1056.3|1058|1056.3|1058.3|1056.3|1058|1056.3|1
1646860790000|2022-03-09 21:19:50||1056.5||1056.5||1056.5||1056.5|0
1646860800000|2022-03-09 21:20:00|1058.5|1057|1059.3|1057.5|1059.3|1057.5|1058.5|1057|3
1646860810000|2022-03-09 21:20:10|1059|1057.3|1058.8|1057.3|1059|1057.3|1058.8|1057.3|1
1646860820000|2022-03-09 21:20:20||1056.8||1057||1057||1056.8|0
1646860830000|2022-03-09 21:20:30|1059.8|1057.3|1059.8|1058.3|1059.8|1058.3|1059.8|1057.3|4
1646860850000|2022-03-09 21:20:50|1060.5|1058.8|1060.3|1058.8|1060.5|1058.8|1060.3|1058.8|3
1646860860000|2022-03-09 21:21:00|1060.5||1060.5||1060.5||1060.3||0
1646860870000|2022-03-09 21:21:10|1060.3|1059|1061|1059.3|1061|1059.3|1060.3|1058.8|4
1646860880000|2022-03-09 21:21:20|1061.3||1061.5||1061.5||1061.3||0
1646860890000|2022-03-09 21:21:30|1061.3||1061.3||1061.3||1061.3||0
1646860900000|2022-03-09 21:21:40|1061.5|1059.8|1062|1060.3|1062|1060.3|1061.5|1059.8|2
1646860920000|2022-03-09 21:22:00|1062.3||1062.3||1062.3||1062.3||0
1646860970000|2022-03-09 21:22:50||1060.5||1060.5||1060.8||1060.5|3
1646860980000|2022-03-09 21:23:00|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|0
1646860990000|2022-03-09 21:23:10||1060.3||1060.3||1060.3||1060.3|0
1646861000000|2022-03-09 21:23:20|1062.3||1062.3||1062.3||1062.3||0
1646861040000|2022-03-09 21:24:00|1062|1061.3|1063.3|1061.3|1063.3|1061.3|1061.8|1061.3|4
1646861050000|2022-03-09 21:24:10|1063.5||1063.3||1063.5||1063.3||0
1646861060000|2022-03-09 21:24:20|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1646861070000|2022-03-09 21:24:30|1063.8||1063.8||1063.8||1063.8||0
1646861080000|2022-03-09 21:24:40|1064|1062.5|1064.3|1062.5|1064.5|1062.5|1063.8|1062.5|0
1646861090000|2022-03-09 21:24:50|1064|1062.8|1065.8|1063.8|1065.8|1063.8|1064|1062.8|10
1646861110000|2022-03-09 21:25:10|1065.3|1063.5|1064.5|1062.5|1065.3|1063.5|1064.5|1062.5|13
1646861130000|2022-03-09 21:25:30|1064.3|1062.8|1064|1062.5|1064.3|1062.8|1064|1062.5|1
1646861140000|2022-03-09 21:25:40||1061.8||1062.5||1062.5||1061.8|1
1646861150000|2022-03-09 21:25:50||1062.3||1062.3||1062.3||1062.3|0
1646861160000|2022-03-09 21:26:00|1061.3|1062|1061.3|1058.3|1061.3|1062|1061.3|1058.3|12
1646861170000|2022-03-09 21:26:10||1058.5||1059.3||1059.3||1058.5|0
1646861180000|2022-03-09 21:26:20|||||||||10
1646861200000|2022-03-09 21:26:40|1060.8|1059|1060.8|1058.8|1060.8|1059|1060.8|1058.8|1
1646861230000|2022-03-09 21:27:10||1059||1059||1059||1059|3
1646861240000|2022-03-09 21:27:20|1059.8|1058|1059.8|1057.8|1059.8|1058|1059.8|1057.8|9
1646861250000|2022-03-09 21:27:30||1058||1058||1058||1057.8|0
1646861260000|2022-03-09 21:27:40||1057.8||1058||1058||1057.8|0
1646861270000|2022-03-09 21:27:50|1060||1059.8||1060||1059.5||3
1646861280000|2022-03-09 21:28:00|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|0
1646861300000|2022-03-09 21:28:20||1057.5||1057.5||1057.5||1057.5|0
1646861340000|2022-03-09 21:29:00||1057.3||1057.3||1057.3||1057.3|0
1646861350000|2022-03-09 21:29:10||1057.5||1057.5||1057.5||1057.5|1
1646861370000|2022-03-09 21:29:30|1059.8|1057.8|1059.8|1058|1059.8|1058|1059.8|1057.8|0
1646861380000|2022-03-09 21:29:40|1060||1060.5||1060.5||1060||0
1646861390000|2022-03-09 21:29:50|||||||||3
1646861440000|2022-03-09 21:30:40|1060||1060||1060||1060||0
1646861510000|2022-03-09 21:31:50||1057.5||1057.5||1057.5||1057.5|1
1646861550000|2022-03-09 21:32:30|1059.8|1058|1060|1058|1060|1058|1059.8|1057.8|0
1646861560000|2022-03-09 21:32:40|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060|1058.5|2
1646861580000|2022-03-09 21:33:00|1060||1060||1060||1060||0
1646861590000|2022-03-09 21:33:10||1058||1058||1058||1058|1
1646861640000|2022-03-09 21:34:00|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|0
1646861650000|2022-03-09 21:34:10|1060.8|1059|1061|1059|1061|1059|1060.8|1059|2
1646861660000|2022-03-09 21:34:20||1059.3||1059.3||1059.3||1059.3|0
1646861670000|2022-03-09 21:34:30|1061.3||1061||1061.3||1061||0
1646861680000|2022-03-09 21:34:40|1061.3||1061||1061.3||1061||0
1646861690000|2022-03-09 21:34:50|1061.3||1061.3||1061.3||1061||0
1646861700000|2022-03-09 21:35:00|1061||1061||1061||1061||0
1646861710000|2022-03-09 21:35:10|1061.3||1061.3||1061.3||1061||0
1646861720000|2022-03-09 21:35:20|1061.5||1061||1061.5||1061||0
1646861760000|2022-03-09 21:36:00|1060|1058.3|1060|1058|1060|1058.3|1059.8|1058|3
1646861770000|2022-03-09 21:36:10|1059.8||1059.8||1060||1059.8||2
1646861810000|2022-03-09 21:36:50|1060|1059.3|1061.3|1059.3|1061.3|1059.3|1060|1059.3|9
1646861820000|2022-03-09 21:37:00|1061||1061||1061||1061||0
1646861880000|2022-03-09 21:38:00|1061.3||1061||1061.3||1061||0
1646861900000|2022-03-09 21:38:20|1060.8|1059|1060.8|1059|1060.8|1059.3|1060.8|1058.8|0
1646861910000|2022-03-09 21:38:30||1058.8||1058.8||1059||1058.8|0
1646861920000|2022-03-09 21:38:40|1059.8|1058.3|1059.5|1057.5|1060|1058.3|1059.5|1057.3|4
1646861940000|2022-03-09 21:39:00|1059.3|1057.3|1059|1057.3|1059.3|1057.3|1059|1057|2
1646861950000|2022-03-09 21:39:10||1057||1057||1057.3||1057|0
1646861960000|2022-03-09 21:39:20||1057.3||1057.3||1057.3||1057.3|0
1646861970000|2022-03-09 21:39:30|1059.3||1059.3||1059.3||1059.3||0
1646861980000|2022-03-09 21:39:40|1059|1057.5|1059.3|1057.5|1059.3|1057.5|1059|1057.5|0
1646862000000|2022-03-09 21:40:00|1059.5|1058.8|1060.8|1058.8|1060.8|1058.8|1059.3|1058.8|2
1646862010000|2022-03-09 21:40:10|1060.5||1060.8||1060.8||1060.5||0
1646862020000|2022-03-09 21:40:20|1061||1061||1061||1060.8||0
1646862030000|2022-03-09 21:40:30|1061.3||1061.3||1061.3||1061.3||0
1646862040000|2022-03-09 21:40:40||1059||1059||1059||1059|0
1646862060000|2022-03-09 21:41:00|1061||1061||1061||1061||0
1646862070000|2022-03-09 21:41:10|1061.3||1061.3||1061.3||1061.3||0
1646862120000|2022-03-09 21:42:00|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|2
1646862130000|2022-03-09 21:42:10||1058.3||1058.3||1058.3||1058.3|0
1646862140000|2022-03-09 21:42:20||1058.5||1058.5||1058.5||1058.5|0
1646862160000|2022-03-09 21:42:40|1060.8|1058.8|1061|1058.8|1061|1058.8|1060.5|1058.8|0
1646862170000|2022-03-09 21:42:50|1061.3||1061.3||1061.3||1061.3||0
1646862200000|2022-03-09 21:43:20||1059||1059||1059||1059|0
1646862220000|2022-03-09 21:43:40||1058.8||1058.8||1058.8||1058.8|1
1646862240000|2022-03-09 21:44:00|1061||1061||1061||1061||0
1646862280000|2022-03-09 21:44:40|1061.8|1059|1061.8|1059.3|1061.8|1059.3|1061.8|1059|1
1646862290000|2022-03-09 21:44:50|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|0
1646862320000|2022-03-09 21:45:20|1061.8||1061.5||1061.8||1061.5||0
1646862330000|2022-03-09 21:45:30|1061.8||1061.8||1061.8||1061.8||0
1646862350000|2022-03-09 21:45:50|1062.8|1060|1062.8|1060|1062.8|1060|1062.8|1060|0
1646862390000|2022-03-09 21:46:30||1060.3||1060.3||1060.3||1060.3|0
1646862400000|2022-03-09 21:46:40|1062.5||1062.5||1062.5||1062.5||0
1646862430000|2022-03-09 21:47:10|1062.3|1060|1062.3|1060|1062.3|1060|1062.3|1060|0
1646862440000|2022-03-09 21:47:20||1059.8||1059.8||1059.8||1059.5|1
1646862450000|2022-03-09 21:47:30|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1
1646862460000|2022-03-09 21:47:40||1058.8||1058.8||1058.8||1058.8|1
1646862470000|2022-03-09 21:47:50|1061|1059|1061|1058.8|1061|1059|1061|1058.5|0
1646862510000|2022-03-09 21:48:30|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.8|1060.3|2
1646862530000|2022-03-09 21:48:50|1062.3||1062.3||1062.3||1062.3||2
1646862540000|2022-03-09 21:49:00|1062||1062||1062||1062||4
1646862550000|2022-03-09 21:49:10|1062.3||1062.3||1062.3||1062.3||1
1646862560000|2022-03-09 21:49:20|1062||1062.3||1062.3||1062||0
1646862570000|2022-03-09 21:49:30|1062||1062.3||1062.3||1062||0
1646862580000|2022-03-09 21:49:40|1062||1062||1062||1062||0
1646862590000|2022-03-09 21:49:50|1062.3||1062.3||1062.3||1062.3||0
1646862610000|2022-03-09 21:50:10|1062||1062||1062||1062||0
1646862630000|2022-03-09 21:50:30|1062.3||1062.5||1062.5||1062.3||0
1646862650000|2022-03-09 21:50:50||1060.5||1060.5||1060.5||1060.5|0
1646862690000|2022-03-09 21:51:30|1061.8|1061|1062.8|1061|1062.8|1061|1061.8|1061|1
1646862710000|2022-03-09 21:51:50|1062.5|1060.5|1062.3|1060.5|1062.5|1060.5|1062.3|1060.5|2
1646862720000|2022-03-09 21:52:00|1062.5||1062.5||1062.5||1062.5||0
1646862760000|2022-03-09 21:52:40|1062.8|1061|1063.3|1061|1063.3|1061|1062.8|1061|1
1646862780000|2022-03-09 21:53:00|1064.5|1062.3|1064.3|1062.3|1064.5|1062.3|1064.3|1062.3|11
1646862790000|2022-03-09 21:53:10|1064||1064||1064||1064||0
1646862800000|2022-03-09 21:53:20|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|1
1646862810000|2022-03-09 21:53:30|||||||||1
1646862820000|2022-03-09 21:53:40|1064.8||1064.8||1064.8||1064.8||0
1646862830000|2022-03-09 21:53:50|1065.3||1065.3||1065.3||1065.3||0
1646862880000|2022-03-09 21:54:40|1065||1065.3||1065.3||1065||1
1646862890000|2022-03-09 21:54:50|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|0
1646862900000|2022-03-09 21:55:00|1066.5|1063.8|1067.5|1065.8|1067.5|1065.8|1066.5|1063.8|8
1646862910000|2022-03-09 21:55:10|1067.8|1066|1067.5|1065.5|1067.8|1066|1067.5|1065.3|1
1646862920000|2022-03-09 21:55:20|1067|1065.3|1067|1065.3|1067|1065.3|1067|1065.3|1
1646862930000|2022-03-09 21:55:30||1065.5||1065.5||1065.5||1065.5|0
1646862940000|2022-03-09 21:55:40|1067.3|1065|1067|1064.8|1067.3|1065|1067|1064.8|0
1646862950000|2022-03-09 21:55:50|1067.5|1065|1067.8|1064.8|1067.8|1065.3|1067.5|1064.8|2
1646862960000|2022-03-09 21:56:00|1067.5|1064.5|1067.3|1065.8|1067.8|1065.8|1067.3|1064.5|2
1646862970000|2022-03-09 21:56:10|1068.3|1065.3|1068.8|1067.3|1068.8|1067.3|1068.3|1065.3|10
1646862980000|2022-03-09 21:56:20|1070|1067.5|1069.8|1067.8|1070|1067.8|1069.8|1067.5|8
1646862990000|2022-03-09 21:56:30|1070|1065.8|1068.8|1064.3|1070|1065.8|1068.8|1064|11
1646863000000|2022-03-09 21:56:40|1068.5|1066|1068.5|1064.3|1068.5|1066|1068.5|1064.3|0
1646863010000|2022-03-09 21:56:50||1065.5||1064.3||1065.8||1064.3|0
1646863020000|2022-03-09 21:57:00|1068||1068||1068||1068||0
1646863030000|2022-03-09 21:57:10|1066.3|1063.5|1066.3|1063|1066.3|1063.5|1066.3|1063|0
1646863040000|2022-03-09 21:57:20|1066.5|1064.5|1066.8|1064.5|1066.8|1064.5|1066.5|1064.5|3
1646863050000|2022-03-09 21:57:30|1067||1067||1067||1067||0
1646863080000|2022-03-09 21:58:00|1067.3||1067.3||1067.3||1067.3||0
1646863090000|2022-03-09 21:58:10||1064.8||1064.8||1064.8||1064.5|0
1646863100000|2022-03-09 21:58:20||1065.3||1064.8||1065.3||1064.8|0
1646863110000|2022-03-09 21:58:30||1064.5||1064.8||1064.8||1064.5|0
1646863120000|2022-03-09 21:58:40||1064.5||1064.8||1064.8||1064.5|0
1646863130000|2022-03-09 21:58:50|1070.5|1064.5|1070.5|1064.5|1070.5|1064.5|1070.5|1064.5|2
1646863140000|2022-03-09 21:59:00|||||||||1
1646863160000|2022-03-09 21:59:20|1070|1064.8|1068.8|1064.5|1070|1064.8|1066.5|1064.5|10
1646863170000|2022-03-09 21:59:30|1067.5|1063|1066|1063.3|1067.5|1063.3|1066|1063|16
1646863180000|2022-03-09 21:59:40|1067.5|1063.8|1070|1063.5|1070|1063.8|1066|1063.5|11
1646863190000|2022-03-09 21:59:50|1070.3||1070.5||1070.5||1070.3||7
1646863200000|2022-03-09 22:00:00|1070.8|1063|1070.8|1063|1070.8|1063|1070.8|1063|0
1646863550000|2022-03-09 22:05:50||1067.3||1067.3||1067.3||1067.3|1
1646863580000|2022-03-09 22:06:20||1067.5||1067.3||1067.5||1067.3|0
1646863610000|2022-03-09 22:06:50||1067.8||1067.8||1067.8||1067.8|0
1646863660000|2022-03-09 22:07:40||1068||1068||1068||1068|0
1646863670000|2022-03-09 22:07:50|1072.5||1072.5||1072.5||1072.5||2
1646863700000|2022-03-09 22:08:20|1071.5||1071.5||1071.5||1071.5||0
1646863710000|2022-03-09 22:08:30|1070.5||1070.5||1070.5||1070.5||0
1646863780000|2022-03-09 22:09:40||1067.8||1067.3||1067.8||1067.3|0
1646863870000|2022-03-09 22:11:10||1067.8||1067.8||1067.8||1067.8|0
1646864530000|2022-03-09 22:22:10||1068||1067||1068||1067|1
1646864580000|2022-03-09 22:23:00||1066.5||1067||1067||1066.5|0
1646864710000|2022-03-09 22:25:10||1066.5||1066.5||1066.5||1066.5|0
1646864790000|2022-03-09 22:26:30|1069.5||1069.5||1069.5||1069.5||0
1646864900000|2022-03-09 22:28:20||1066.8||1066.5||1066.8||1066.5|0
1646865090000|2022-03-09 22:31:30|1070.5||1070.5||1070.5||1070.5||0
1646865110000|2022-03-09 22:31:50|1071.5||1071.5||1071.5||1071.5||0
1646865200000|2022-03-09 22:33:20|1074.5||1075.5||1075.5||1074.5||0
1646865210000|2022-03-09 22:33:30|1074.5||1074.5||1074.5||1074.5||0
1646865460000|2022-03-09 22:37:40|1075.5|1067.3|1075.8|1067.3|1075.8|1067.3|1075.5|1067.3|0
1646865470000|2022-03-09 22:37:50||1067.8||1066.5||1067.8||1066.5|0
1646865740000|2022-03-09 22:42:20||1069||1069||1069||1069|0
1646865830000|2022-03-09 22:43:50||1069.8||1069.8||1069.8||1069.8|0
1646865890000|2022-03-09 22:44:50|1080.5||1087.3||1087.3||1080.5||5
1646865900000|2022-03-09 22:45:00|1087.5||1093||1093||1087.5||4
1646866210000|2022-03-09 22:50:10|1095.5||1095.5||1095.5||1095.5||0
1646866330000|2022-03-09 22:52:10|1084.8||1083.8||1084.8||1083.8||0
1646866350000|2022-03-09 22:52:30|1083.5||1083.3||1083.5||1083.3||0
1646866560000|2022-03-09 22:56:00|1084.5|1082.3|1084.5|1082.3|1084.5|1082.3|1084.5|1082.3|4
1646866570000|2022-03-09 22:56:10|||||||||7
1646866580000|2022-03-09 22:56:20|||||||||5
1646866590000|2022-03-09 22:56:30|||||||||1
1646866600000|2022-03-09 22:56:40|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1646866610000|2022-03-09 22:56:50|1088.5||1085.8||1088.5||1085.8||20
1646866620000|2022-03-09 22:57:00|1087.5||1086||1088.5||1086||7
1646866630000|2022-03-09 22:57:10|1085.5|1069.8|1085.5|1069.8|1085.5|1069.8|1085.5|1069.8|55
1646866690000|2022-03-09 22:58:10||1071||1071||1071||1071|0
1646866740000|2022-03-09 22:59:00||1072||1072||1072||1072|0
1646877640000|2022-03-10 02:00:40|1060||1060||1060||1060||0
1646877650000|2022-03-10 02:00:50|1060.3||1060.3||1060.3||1060.3||0
1646877670000|2022-03-10 02:01:10|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|0
1646877700000|2022-03-10 02:01:40||1057.3||1057||1057.3||1057|0
1646877710000|2022-03-10 02:01:50||1057.3||1057.3||1057.3||1057|0
1646877750000|2022-03-10 02:02:30||1057||1056.8||1057||1056.5|11
1646877770000|2022-03-10 02:02:50||1056||1056||1056||1055.8|3
1646877780000|2022-03-10 02:03:00||1056.3||1056.3||1056.3||1056.3|0
1646877820000|2022-03-10 02:03:40||1056||1056.3||1056.3||1056|0
1646877960000|2022-03-10 02:06:00||1056.5||1056.5||1056.5||1056.5|0
1646878020000|2022-03-10 02:07:00|1059|1056.3|1059|1056.5|1059|1056.5|1059|1056.3|0
1646878030000|2022-03-10 02:07:10||1056.3||1056.5||1056.5||1056.3|0
1646878040000|2022-03-10 02:07:20||1056.3||1056.3||1056.5||1056.3|0
1646878090000|2022-03-10 02:08:10|1058.3|1056.5|1058.3|1056.3|1058.3|1056.5|1058.3|1056.3|0
1646878120000|2022-03-10 02:08:40|1057.8|1055.3|1057.5|1055.5|1057.8|1055.5|1057.5|1055.3|6
1646878130000|2022-03-10 02:08:50|1057.3|1055.3|1057|1055|1057.3|1055.3|1057|1055|0
1646878140000|2022-03-10 02:09:00|1056.8|1054.8|1056.5|1054.3|1056.8|1054.8|1056.5|1054.3|0
1646878170000|2022-03-10 02:09:30|1056.3||1056||1056.3||1056||0
1646878180000|2022-03-10 02:09:40|1055.8|1053.8|1055.8|1053|1055.8|1053.8|1055.8|1053|2
1646878190000|2022-03-10 02:09:50||1053.3||1053||1053.3||1053|0
1646878220000|2022-03-10 02:10:20|1055.3|1052.5|1054.8|1052.5|1055.3|1052.5|1054.8|1052.5|0
1646878230000|2022-03-10 02:10:30||1051.5||1051.5||1051.5||1051.5|0
1646878240000|2022-03-10 02:10:40||1051.3||1051.3||1052.3||1051.3|4
1646878250000|2022-03-10 02:10:50|1054|1051|1052.3|1049.8|1054|1051|1051.8|1049.8|18
1646878260000|2022-03-10 02:11:00|1052|1049.5|1052|1049.8|1052.3|1049.8|1052|1049.5|0
1646878270000|2022-03-10 02:11:10|1052.3|1049.5|1052|1049.8|1052.3|1049.8|1052|1049.5|0
1646878280000|2022-03-10 02:11:20||1049.5||1049.5||1049.8||1049.5|0
1646878290000|2022-03-10 02:11:30||1049.8||1049.5||1049.8||1049.5|0
1646878310000|2022-03-10 02:11:50|1051.5|1048|1050.8|1047.8|1051.5|1048|1050.8|1047.8|4
1646878330000|2022-03-10 02:12:10||1048||1048||1048||1048|0
1646878340000|2022-03-10 02:12:20||1046||1046||1046||1046|0
1646878390000|2022-03-10 02:13:10||1045.5||1045.5||1045.5||1045.5|0
1646878410000|2022-03-10 02:13:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|0
1646878420000|2022-03-10 02:13:40||1045.5||1045.5||1045.5||1045.5|0
1646878450000|2022-03-10 02:14:10||1045.8||1045.8||1045.8||1045.8|0
1646878500000|2022-03-10 02:15:00||1045.5||1045.8||1045.8||1045.5|0
1646878530000|2022-03-10 02:15:30|1049.8||1049.8||1049.8||1049.8||0
1646878540000|2022-03-10 02:15:40||1045.5||1045.3||1045.5||1045.3|0
1646878550000|2022-03-10 02:15:50||1045.5||1045.3||1045.5||1045.3|1
1646878560000|2022-03-10 02:16:00||1045.5||1045.5||1045.5||1045.5|0
1646878580000|2022-03-10 02:16:20|1048|1044.5|1048|1044.5|1048|1045|1047.5|1044.5|0
1646878590000|2022-03-10 02:16:30|1047.5|1044.8|1047.3|1044.3|1047.5|1044.8|1047.3|1044.3|0
1646878600000|2022-03-10 02:16:40|1047|1044|1046.8|1042.8|1047|1044|1046.8|1042.8|0
1646878610000|2022-03-10 02:16:50|1046.5||1046.5||1046.5||1046.5||0
1646878620000|2022-03-10 02:17:00||1042.5||1043||1043||1042.5|0
1646878660000|2022-03-10 02:17:40|1046|1043.3|1046|1043.3|1046|1043.3|1046|1043|0
1646878670000|2022-03-10 02:17:50||1043||1043.3||1043.3||1043|0
1646878680000|2022-03-10 02:18:00|1045.5|1043.5|1045.5|1043.5|1045.5|1043.5|1045.5|1043.5|0
1646878690000|2022-03-10 02:18:10||1043.8||1043.5||1043.8||1043.5|0
1646878710000|2022-03-10 02:18:30||1043.8||1043.5||1043.8||1043.5|0
1646878720000|2022-03-10 02:18:40||1042.5||1042.5||1042.5||1042.5|1
1646878740000|2022-03-10 02:19:00|1045.3||1044||1045.3||1044||2
1646878750000|2022-03-10 02:19:10|1044.3|1042.3|1043.8|1042.3|1044.3|1042.3|1043.8|1042.3|2
1646878760000|2022-03-10 02:19:20|1043.5|1041.3|1043.3|1040.8|1043.5|1041.5|1043.3|1040.8|0
1646878770000|2022-03-10 02:19:30|1043|1041.3|1043.3|1040|1043.3|1041.5|1043|1040|5
1646878830000|2022-03-10 02:20:30|1043|1040.3|1043|1040|1043|1040.3|1043|1040|3
1646878840000|2022-03-10 02:20:40|1042.8|1040.3|1043|1040.5|1043|1040.5|1042.8|1040.3|0
1646878850000|2022-03-10 02:20:50||1041||1041||1041||1041|0
1646878860000|2022-03-10 02:21:00|1043.5|1041.8|1044.3|1041.3|1044.8|1042.8|1043.5|1041.3|19
1646878870000|2022-03-10 02:21:10|1044.5|1041.8|1044.8|1041.8|1044.8|1041.8|1044.3|1041.8|0
1646878900000|2022-03-10 02:21:40|1044.3|1042.3|1044.5|1042.3|1044.8|1042.3|1044.3|1042.3|1
1646878910000|2022-03-10 02:21:50|1044|1041.5|1044|1041.3|1044|1041.5|1044|1041.3|0
1646878920000|2022-03-10 02:22:00|1044.5||1044||1044.5||1044||0
1646878930000|2022-03-10 02:22:10|1043.8||1043.8||1043.8||1043.8||0
1646878940000|2022-03-10 02:22:20|1043.3|1041|1043.3|1040.8|1043.3|1041|1043.3|1040.8|0
1646878950000|2022-03-10 02:22:30|1043|1041|1042|1039|1043|1041|1042|1039|7
1646878960000|2022-03-10 02:22:40|1040|1038.8|1042|1038.8|1042|1039.3|1040|1038.8|8
1646878970000|2022-03-10 02:22:50||1039||1039||1039||1039|2
1646878980000|2022-03-10 02:23:00||1038.5||1039||1039||1038.5|0
1646878990000|2022-03-10 02:23:10|1041.3|1038.5|1041.3|1037.3|1041.3|1038.5|1041.3|1037.3|0
1646879000000|2022-03-10 02:23:20|1041|1037|1039.8|1036.8|1041|1037|1039.8|1036.8|0
1646879010000|2022-03-10 02:23:30|1039.5|1037|1039.8|1037|1039.8|1037|1039.5|1037|0
1646879020000|2022-03-10 02:23:40|1039.3|1036.3|1038.5|1036.3|1039.3|1036.3|1038|1035.3|3
1646879050000|2022-03-10 02:24:10||1034.8||1034.8||1034.8||1034.8|1
1646879090000|2022-03-10 02:24:50||1035||1035||1035||1035|0
1646879100000|2022-03-10 02:25:00||1034.8||1034.8||1034.8||1034.8|0
1646879130000|2022-03-10 02:25:30||1035||1035||1035.5||1035|0
1646879140000|2022-03-10 02:25:40||1035.3||1035.5||1035.5||1035.3|0
1646879160000|2022-03-10 02:26:00|1038.3|1036.3|1039.8|1037.3|1039.8|1037.3|1038.3|1036.3|2
1646879170000|2022-03-10 02:26:10|1040|1037.8|1040.5|1036.8|1041.3|1038.3|1040|1036.8|3
1646879210000|2022-03-10 02:26:50||1036||1036||1036||1036|12
1646879220000|2022-03-10 02:27:00||1036.8||1038.3||1038.3||1036.8|0
1646879230000|2022-03-10 02:27:10|1040|1037.3|1040|1037.3|1040|1037.3|1040|1036.8|1
1646879250000|2022-03-10 02:27:30||1036.8||1036.5||1036.8||1036.5|0
1646879260000|2022-03-10 02:27:40||1036.8||1036.8||1036.8||1036.5|1
1646879270000|2022-03-10 02:27:50||1037.3||1037.3||1037.3||1036.8|0
1646879320000|2022-03-10 02:28:40||1037.8||1037.8||1037.8||1037.8|0
1646879330000|2022-03-10 02:28:50||1038.3||1038.5||1038.5||1038.3|0
1646879340000|2022-03-10 02:29:00||1037.8||1037.8||1037.8||1037.8|1
1646879360000|2022-03-10 02:29:20|1039.8|1038.3|1040.5|1038.3|1040.5|1038.3|1039.8|1037.8|2
1646879380000|2022-03-10 02:29:40||1037.8||1037.8||1038.3||1037.8|0
1646879410000|2022-03-10 02:30:10|1040|1037.5|1040|1037.5|1040|1037.8|1040|1037.3|2
1646879420000|2022-03-10 02:30:20|1039.8|1037.3|1039.8|1037.3|1039.8|1037.3|1039.8|1037.3|0
1646879430000|2022-03-10 02:30:30|1038|1035.8|1037.5|1035.5|1038|1035.8|1037.3|1035.5|3
1646879440000|2022-03-10 02:30:40||1035.3||1035.5||1035.5||1035.3|0
1646879450000|2022-03-10 02:30:50||1035.3||1035.5||1035.5||1035.3|0
1646879460000|2022-03-10 02:31:00|1037.3|1035.3|1037.3|1033.8|1037.3|1035.3|1037.3|1033.5|0
1646879470000|2022-03-10 02:31:10|1036.8||1037.3||1037.3||1036.8||0
1646879480000|2022-03-10 02:31:20|1037.5|1034|1037.5|1034|1037.5|1034|1037.5|1034|0
1646879490000|2022-03-10 02:31:30|1038.3|1034.8|1038.3|1035.8|1038.3|1035.8|1038|1034.8|0
1646879500000|2022-03-10 02:31:40|1040.5|1036.3|1040.5|1037.3|1040.5|1037.3|1040.5|1036.3|8
1646879510000|2022-03-10 02:31:50|1040.3|1037.8|1040.3|1037.8|1040.3|1037.8|1040.3|1037.8|0
1646879520000|2022-03-10 02:32:00|1040.5|1038.5|1040.5|1038.5|1040.5|1038.5|1040.3|1038.5|8
1646879530000|2022-03-10 02:32:10|1040.3|1038.3|1043.8|1040.8|1043.8|1040.8|1040.3|1038.3|27
1646879540000|2022-03-10 02:32:20||1041.3||1041||1041.3||1041|1
1646879560000|2022-03-10 02:32:40||1040.8||1041||1041||1040.5|0
1646879600000|2022-03-10 02:33:20|1044.8||1044.8||1044.8||1044.8||2
1646879630000|2022-03-10 02:33:50|1044.5||1044.5||1044.5||1044.5||0
1646879670000|2022-03-10 02:34:30|1044.8||1044.8||1044.8||1044.8||0
1646879720000|2022-03-10 02:35:20|1043.8|1040.5|1043.8|1040.5|1043.8|1040.5|1043.8|1040.5|0
1646879730000|2022-03-10 02:35:30|1043.3|1040.3|1043.3|1040.3|1043.3|1040.3|1043.3|1040.3|0
1646879740000|2022-03-10 02:35:40|1043.8||1043.8||1043.8||1043.8||0
1646879790000|2022-03-10 02:36:30|1044.5||1044.8||1044.8||1044.5||1
1646879920000|2022-03-10 02:38:40|1045.3|1040.8|1045|1040.8|1045.3|1041.3|1045|1040.8|9
1646880030000|2022-03-10 02:40:30||1040.3||1040.3||1040.3||1040.3|0
1646880080000|2022-03-10 02:41:20|1043|1039.3|1043|1039.3|1043|1039.3|1043|1039.3|2
1646880090000|2022-03-10 02:41:30|1041.8|1039.5|1041.8|1038.3|1041.8|1039.5|1041.8|1038|4
1646880110000|2022-03-10 02:41:50||1038||1038||1038||1038|0
1646880120000|2022-03-10 02:42:00||1038.3||1038.3||1038.3||1038.3|0
1646880130000|2022-03-10 02:42:10||1038||1038||1038||1038|0
1646880150000|2022-03-10 02:42:30||1038.3||1038.3||1038.3||1038.3|0
1646880180000|2022-03-10 02:43:00|1041.3||1041.3||1041.5||1041.3||0
1646880190000|2022-03-10 02:43:10|1041.5|1038.8|1042.8|1039.5|1043.3|1039.5|1041.3|1038.8|0
1646880200000|2022-03-10 02:43:20|1043.3||1043.3||1043.3||1043.3||0
1646880220000|2022-03-10 02:43:40|1044.3|1040|1044.3|1040.3|1044.3|1040.3|1044.3|1040|0
1646880230000|2022-03-10 02:43:50||1040.5||1040.5||1040.5||1040.5|0
1646880270000|2022-03-10 02:44:30|1045|1041.8|1046|1042.8|1046|1042.8|1045|1041.8|1
1646880300000|2022-03-10 02:45:00|1047|1043.3|1047|1043.8|1047|1043.8|1047|1043.3|0
1646880340000|2022-03-10 02:45:40||1044.8||1044.8||1044.8||1044.8|0
1646880350000|2022-03-10 02:45:50||1045||1045||1045||1045|0
1646880370000|2022-03-10 02:46:10|1048||1048||1048||1048||2
1646880390000|2022-03-10 02:46:30|1048.3|1045.8|1048.3|1045.8|1048.3|1045.8|1048.3|1045.8|1
1646880420000|2022-03-10 02:47:00|1048.5||1048.5||1048.5||1048.5||0
1646880440000|2022-03-10 02:47:20|1048.3|1046.3|1048.8|1046.5|1049|1047|1048.3|1046.3|11
1646880450000|2022-03-10 02:47:30|1049|1046.8|1049|1047|1049|1047|1048.8|1046.8|0
1646880460000|2022-03-10 02:47:40|1049.8|1046.8|1049.3|1047|1049.8|1047|1049.3|1046.8|0
1646880470000|2022-03-10 02:47:50|1049.5||1049.8||1049.8||1049.3||0
1646880490000|2022-03-10 02:48:10|1049.5||1049.8||1049.8||1049.5||0
1646880500000|2022-03-10 02:48:20|1050.3|1047.5|1050.3|1048.3|1050.3|1048.3|1049.8|1047.5|1
1646880540000|2022-03-10 02:49:00|||||||||1
1646880550000|2022-03-10 02:49:10|1049.8|1047|1049.8|1047|1049.8|1047|1049.8|1047|1
1646880570000|2022-03-10 02:49:30||1045.8||1045||1045.8||1044.8|0
1646880580000|2022-03-10 02:49:40||1045.5||1046||1046||1045.5|0
1646880610000|2022-03-10 02:50:10||1046.5||1046.5||1046.5||1046.5|0
1646880620000|2022-03-10 02:50:20|1049.3|1046|1049.5|1047|1049.8|1047|1049.3|1046|0
1646880630000|2022-03-10 02:50:30|1049.3|1047.5|1049.5|1047|1049.5|1047.5|1049.3|1046.5|1
1646880640000|2022-03-10 02:50:40|1049.8|1047.5|1051.8|1048.5|1051.8|1048.5|1049.8|1047.5|0
1646880650000|2022-03-10 02:50:50||1048.8||1049.8||1049.8||1048.8|0
1646880660000|2022-03-10 02:51:00|1052|1050|1052|1049|1052.3|1050|1052|1048.8|0
1646880670000|2022-03-10 02:51:10|1052.3||1052||1052.3||1052||0
1646880680000|2022-03-10 02:51:20|1052.3|1049.3|1052.3|1049.3|1052.3|1049.3|1052.3|1049.3|0
1646880690000|2022-03-10 02:51:30|1052||1052.3||1052.3||1052||0
1646880700000|2022-03-10 02:51:40|1052|1049.8|1052.8|1051|1052.8|1051|1052|1049.3|4
1646880710000|2022-03-10 02:51:50|||||||||3
1646880730000|2022-03-10 02:52:10|1053|1051.8|1053.5|1051.8|1053.5|1051.8|1053|1051.8|1
1646880740000|2022-03-10 02:52:20|1054.3|1052|1054.3|1052.3|1054.3|1052.3|1054.3|1052|2
1646880750000|2022-03-10 02:52:30||1052.5||1052.5||1052.5||1052.5|0
1646880770000|2022-03-10 02:52:50|1055|1053.5|1055.3|1053.5|1055.5|1053.5|1055|1053.3|15
1646880780000|2022-03-10 02:53:00|1055.8||1055.5||1055.8||1055.5||12
1646880790000|2022-03-10 02:53:10|1055.8||1055.5||1055.8||1055.5||0
1646880800000|2022-03-10 02:53:20|1055.8||1055.5||1056.3||1055.5||0
1646880810000|2022-03-10 02:53:30||1052.8||1052||1052.8||1052|0
1646880860000|2022-03-10 02:54:20|1055.8|1051.8|1055.3|1051.8|1055.8|1051.8|1055.3|1051.8|0
1646880890000|2022-03-10 02:54:50|1054.8||1054.8||1055.3||1054.8||0
1646880920000|2022-03-10 02:55:20||1052||1052||1052||1052|0
1646880950000|2022-03-10 02:55:50|1055.3||1054.8||1055.3||1054.8||0
1646880960000|2022-03-10 02:56:00||1051.8||1051.8||1051.8||1051.8|0
1646880970000|2022-03-10 02:56:10||1051.5||1051.5||1051.5||1051.5|0
1646880980000|2022-03-10 02:56:20|1055||1055||1055||1055||1
1646881030000|2022-03-10 02:57:10||1052||1052||1052||1052|0
1646881060000|2022-03-10 02:57:40|1054.8||1054.8||1054.8||1054.8||0
1646881080000|2022-03-10 02:58:00||1051.8||1052||1052||1051.8|0
1646881100000|2022-03-10 02:58:20||1051.8||1052||1052||1051.8|0
1646881140000|2022-03-10 02:59:00|1054.3|1052.3|1054.5|1052.5|1054.5|1052.5|1054.3|1052.3|0
1646881150000|2022-03-10 02:59:10|1054.8||1054.5||1054.8||1054.5||0
1646881160000|2022-03-10 02:59:20|1054.8||1054.8||1054.8||1054.5||0
1646881170000|2022-03-10 02:59:30|1055||1054.8||1055||1054.8||0
1646881180000|2022-03-10 02:59:40|1055||1055.3||1055.3||1055||0
1646881200000|2022-03-10 03:00:00|1056|1053.5|1056|1054.3|1056|1054.3|1056|1053.5|0
1646881210000|2022-03-10 03:00:10|1056.3|1054.8|1058|1054.8|1058|1054.8|1056.3|1054.8|2
1646881230000|2022-03-10 03:00:30|1058.5|1055.3|1058.5|1055.8|1058.5|1055.8|1058.5|1055.3|0
1646881240000|2022-03-10 03:00:40|1059|1056.3|1059|1056.5|1059|1056.5|1059|1056.3|0
1646881250000|2022-03-10 03:00:50|1059.5|1057|1061.3|1059|1062.5|1060.5|1059.5|1057|13
1646881260000|2022-03-10 03:01:00|1061.5|1059.3|1061.8|1059.3|1061.8|1059.3|1061.3|1059|0
1646881270000|2022-03-10 03:01:10|1062||1061.8||1062||1061.8||0
1646881280000|2022-03-10 03:01:20|1062||1061.8||1062||1061.8||0
1646881290000|2022-03-10 03:01:30|1062||1061.8||1062||1061.8||0
1646881300000|2022-03-10 03:01:40|1062||1061.8||1062||1061.8||0
1646881320000|2022-03-10 03:02:00|1062||1061.8||1062||1061.8||0
1646881330000|2022-03-10 03:02:10|1061.3||1061.3||1061.3||1061.3||0
1646881340000|2022-03-10 03:02:20||1058.5||1058.5||1058.5||1058.5|0
1646881360000|2022-03-10 03:02:40|1061|1058.8|1061|1059|1061|1059|1061|1058.8|0
1646881420000|2022-03-10 03:03:40|1061.8||1061.3||1061.8||1061.3||10
1646881450000|2022-03-10 03:04:10|1061.8||1061.3||1061.8||1061.3||0
1646881460000|2022-03-10 03:04:20|1061.5||1061.3||1061.5||1061.3||0
1646881520000|2022-03-10 03:05:20|1061.5||1061.3||1061.5||1061.3||0
1646881550000|2022-03-10 03:05:50|1061.8|1059.3|1061.5|1059.3|1061.8|1059.3|1061.5|1059.3|0
1646881560000|2022-03-10 03:06:00|1063|1060.3|1063.5|1061.5|1064.3|1061.8|1063|1060.3|9
1646881570000|2022-03-10 03:06:10|1063.8|1060.8|1063.3|1061.3|1063.8|1061.3|1063.3|1060.8|0
1646881580000|2022-03-10 03:06:20|1064||1063.8||1064||1063.8||0
1646881600000|2022-03-10 03:06:40|1063.3|1061.5|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|0
1646881610000|2022-03-10 03:06:50|1064|1061.8|1064|1062.3|1064.3|1062.3|1063.5|1061.8|7
1646881620000|2022-03-10 03:07:00|1064.3|1062.5|1063.8|1061.8|1064.5|1062.5|1063.8|1061.8|9
1646881630000|2022-03-10 03:07:10||1062||1062||1062||1061.8|0
1646881640000|2022-03-10 03:07:20|1063.5|1061.3|1063.5|1060.5|1063.8|1061.3|1063.5|1060.5|0
1646881650000|2022-03-10 03:07:30|1063.8|1061|1063.5|1061.5|1064.8|1061.5|1063.5|1061|0
1646881660000|2022-03-10 03:07:40|1063.3|1061.8|1062.8|1060.3|1063.3|1061.8|1062.8|1060.3|1
1646881670000|2022-03-10 03:07:50|1063||1063||1063.3||1062.8||0
1646881680000|2022-03-10 03:08:00|1062.8||1063.3||1063.3||1062.8||0
1646881690000|2022-03-10 03:08:10|1063||1063.3||1063.3||1063||0
1646881700000|2022-03-10 03:08:20|1063|1059.8|1062.8|1059.8|1063|1059.8|1062.8|1059.8|0
1646881710000|2022-03-10 03:08:30|1062.3|1059|1062|1059|1062.3|1059|1062|1059|0
1646881720000|2022-03-10 03:08:40||1058.5||1058||1058.5||1058|0
1646881760000|2022-03-10 03:09:20|1061.5||1061.5||1061.5||1061.5||0
1646881770000|2022-03-10 03:09:30|1061.8||1061.5||1061.8||1061.5||0
1646881820000|2022-03-10 03:10:20|1061.3||1061.3||1061.3||1061.3||0
1646881840000|2022-03-10 03:10:40|1060.8||1060.8||1060.8||1060.8||0
1646881850000|2022-03-10 03:10:50|1060.3|1057.5|1060.3|1057.5|1060.3|1057.5|1060.3|1057.5|0
1646881860000|2022-03-10 03:11:00|1060.5||1060.5||1060.5||1060.3||0
1646881870000|2022-03-10 03:11:10|1060.3||1060.5||1060.5||1060.3||0
1646881880000|2022-03-10 03:11:20|1060.3|1058|1060.5|1058|1060.5|1058|1060.3|1058|0
1646881890000|2022-03-10 03:11:30|1060.8|1058.3|1061|1059.3|1061|1059.3|1060.8|1058|1
1646881900000|2022-03-10 03:11:40|1061.3|1059.5|1062|1060|1062|1060|1061.3|1059.5|1
1646881910000|2022-03-10 03:11:50|1062.5|1060.5|1063|1060.8|1063|1060.8|1062.3|1060.5|0
1646881920000|2022-03-10 03:12:00|1062.8|1060.5|1062.8|1060.8|1063|1060.8|1062.8|1060.5|1
1646881930000|2022-03-10 03:12:10|1062.5|1060.5|1062.3|1059.8|1062.5|1060.5|1062.3|1059.8|1
1646881950000|2022-03-10 03:12:30|1060.5|1058.8|1060.5|1058|1060.5|1058.8|1060.5|1058|12
1646881960000|2022-03-10 03:12:40||1057.5||1057.5||1057.5||1057.5|0
1646882010000|2022-03-10 03:13:30|1060||1059.8||1060||1059.8||0
1646882020000|2022-03-10 03:13:40|1060.5||1060.5||1060.5||1060.5||0
1646882040000|2022-03-10 03:14:00|1060.8|1058|1060.8|1058|1060.8|1058|1060.8|1058|0
1646882050000|2022-03-10 03:14:10|1061.8|1058.5|1061.8|1058.5|1061.8|1058.5|1061.8|1058.5|0
1646882080000|2022-03-10 03:14:40||1058.8||1058.8||1058.8||1058.8|0
1646882100000|2022-03-10 03:15:00|1062|1059|1062.3|1059.3|1062.3|1059.3|1061.8|1059|0
1646882110000|2022-03-10 03:15:10|1062|1059.8|1062.3|1059.3|1062.3|1060|1062|1059.3|0
1646882130000|2022-03-10 03:15:30|1062||1061.5||1062||1061.5||0
1646882160000|2022-03-10 03:16:00||1058.3||1058.3||1058.3||1058.3|0
1646882200000|2022-03-10 03:16:40||1058.8||1059.3||1059.3||1058.8|0
1646882220000|2022-03-10 03:17:00||1059.8||1059.8||1059.8||1059.8|0
1646882230000|2022-03-10 03:17:10|1062.3|1059.3|1062.3|1060.5|1062.3|1060.5|1062.3|1059.3|2
1646882240000|2022-03-10 03:17:20|1062|1059.8|1061.8|1059.3|1062|1059.8|1061.8|1059.3|12
1646882250000|2022-03-10 03:17:30|1062|1059.8|1061.8|1059.8|1062|1060.3|1061.5|1059.3|2
1646882260000|2022-03-10 03:17:40|1061.5|1059.3|1062|1059.3|1062.3|1059.8|1061.5|1059.3|0
1646882270000|2022-03-10 03:17:50|1062.3|1059|1061.5|1059.3|1062.3|1059.3|1061.5|1059|0
1646882280000|2022-03-10 03:18:00||1059||1059.3||1059.3||1059|0
1646882290000|2022-03-10 03:18:10|1062||1061.8||1062||1061.5||0
1646882300000|2022-03-10 03:18:20|1061.5||1061.5||1061.5||1061.5||0
1646882320000|2022-03-10 03:18:40|||||||||1
1646882350000|2022-03-10 03:19:10|1061.8||1061.8||1061.8||1061.8||0
1646882360000|2022-03-10 03:19:20|1062|1059|1062|1059.3|1062|1059.3|1062|1059|0
1646882370000|2022-03-10 03:19:30|1062.3||1061.5||1062.3||1061.5||0
1646882400000|2022-03-10 03:20:00|1062.3||1062.3||1062.3||1062.3||5
1646882530000|2022-03-10 03:22:10|1062.5|1060.5|1064.8|1062.5|1065|1062.5|1062.5|1060.5|1
1646882540000|2022-03-10 03:22:20|1064.5||1064.5||1064.8||1064.5||0
1646882550000|2022-03-10 03:22:30|1064.8||1064.8||1064.8||1064.8||0
1646882560000|2022-03-10 03:22:40|1064.5||1064.8||1064.8||1064.5||0
1646882620000|2022-03-10 03:23:40|1064.5||1064.5||1064.5||1064.5||0
1646882630000|2022-03-10 03:23:50|1064.3|1062|1064.3|1061.8|1064.3|1062|1064.3|1061.8|2
1646882640000|2022-03-10 03:24:00||1061||1061||1061||1061|0
1646882890000|2022-03-10 03:28:10||1061.3||1061.3||1061.3||1061.3|0
1646882910000|2022-03-10 03:28:30||1061||1061.3||1062.3||1061|0
1646882970000|2022-03-10 03:29:30||1061||1061||1061||1061|0
1646882980000|2022-03-10 03:29:40||1061.3||1061.3||1061.3||1061.3|0
1646882990000|2022-03-10 03:29:50||1061.5||1060.3||1061.5||1060.3|3
1646883230000|2022-03-10 03:33:50|1064||1064||1064.3||1064||0
1646883240000|2022-03-10 03:34:00|1064.8|1062.8|1064.5|1061.8|1065|1062.8|1064.5|1061.8|5
1646883290000|2022-03-10 03:34:50|1064.8|1062.3|1064.5|1062.5|1064.8|1062.5|1064.5|1062.3|0
1646883310000|2022-03-10 03:35:10||1062.8||1062.8||1062.8||1062.8|0
1646883350000|2022-03-10 03:35:50|1064.8|1061.8|1064.5|1061.8|1064.8|1061.8|1064.5|1061.8|0
1646883370000|2022-03-10 03:36:10|1064.8|1062.3|1064.5|1062.5|1065|1062.8|1064.5|1062.3|0
1646883380000|2022-03-10 03:36:20|1064.8|1062.8|1067|1064.3|1067|1064.8|1064.5|1062.8|38
1646883390000|2022-03-10 03:36:30|1066.8|1064.5|1066.8|1064.5|1066.8|1064.5|1066.8|1064.3|0
1646883400000|2022-03-10 03:36:40|1067|1064.8|1067|1064.8|1067|1064.8|1066.8|1064.8|4
1646883410000|2022-03-10 03:36:50|1066.8|1065.5|1067.5|1065.5|1067.8|1065.5|1066.8|1065.5|13
1646883420000|2022-03-10 03:37:00|1068.3|1066.8|1069|1066.3|1069.3|1066.8|1067.5|1066.3|4
1646883430000|2022-03-10 03:37:10|1069.3||1069||1069.3||1069||0
1646883440000|2022-03-10 03:37:20|1069.3|1066.5|1069.3|1066.8|1069.3|1066.8|1069|1066.5|0
1646883450000|2022-03-10 03:37:30|1069.5|1067.5|1070.3|1067.5|1070.3|1067.5|1069.5|1067.3|0
1646883460000|2022-03-10 03:37:40|1071|1068|1071|1068|1071|1068|1071|1068|0
1646883470000|2022-03-10 03:37:50||1067.5||1068||1068||1067.5|0
1646883480000|2022-03-10 03:38:00|1071.5|1068.3|1069.8|1068.3|1071.5|1069|1069.8|1068.3|8
1646883490000|2022-03-10 03:38:10|1069.5|1067.5|1070.3|1068.5|1071|1068.5|1069.5|1067.5|7
1646883500000|2022-03-10 03:38:20|1070.5|1069|1071.5|1069|1071.5|1069|1070.5|1068.8|2
1646883510000|2022-03-10 03:38:30|1072|1071.3|1073.3|1071.5|1073.3|1071.5|1071.8|1071.3|38
1646883520000|2022-03-10 03:38:40||1071.3||1071.3||1071.5||1071.3|0
1646883530000|2022-03-10 03:38:50|1072.8|1071|1072.8|1070.8|1072.8|1071|1072.8|1070.5|13
1646883540000|2022-03-10 03:39:00|1073.3|1070.5|1072.8|1070.5|1073.3|1070.5|1072.8|1070.5|2
1646883550000|2022-03-10 03:39:10|1073|1071|1072.8|1071|1073|1071|1072.8|1070.8|0
1646883560000|2022-03-10 03:39:20|1073||1073||1073||1073||0
1646883570000|2022-03-10 03:39:30|1072.8||1072.8||1072.8||1072.8||0
1646883580000|2022-03-10 03:39:40|1073||1072.8||1073||1072.8||0
1646883590000|2022-03-10 03:39:50|1073||1072.8||1073||1072.8||0
1646883600000|2022-03-10 03:40:00|1072.5|1070.5|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|0
1646883610000|2022-03-10 03:40:10|1072.5||1072.3||1072.5||1072.3||0
1646883630000|2022-03-10 03:40:30|1071.8|1070|1071.8|1070|1071.8|1070|1071.8|1070|1
1646883640000|2022-03-10 03:40:40|1071.3|1070.3|1071.3|1069.5|1071.5|1070.3|1071.3|1069.5|4
1646883660000|2022-03-10 03:41:00|1071.5||1071.5||1071.5||1071.5||3
1646883670000|2022-03-10 03:41:10|1071.3||1071.5||1071.5||1071.3||0
1646883680000|2022-03-10 03:41:20|1072||1072.3||1072.3||1072||2
1646883700000|2022-03-10 03:41:40|1072.5|1070|1072.5|1070.5|1072.5|1070.5|1072.3|1070|3
1646883710000|2022-03-10 03:41:50|1072.8||1072.8||1072.8||1072.8||0
1646883720000|2022-03-10 03:42:00||1070.8||1070.5||1070.8||1070.5|5
1646883730000|2022-03-10 03:42:10|1073|1070.8|1072.8|1070.8|1073|1071|1072.8|1070.8|0
1646883740000|2022-03-10 03:42:20|1073|1071|1073.5|1071.8|1073.5|1071.8|1072.8|1071|0
1646883750000|2022-03-10 03:42:30||1071.5||1071.8||1071.8||1071.5|3
1646883760000|2022-03-10 03:42:40|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|14
1646883770000|2022-03-10 03:42:50|1073.5|1071|1072.8|1070.5|1073.5|1071|1072.8|1070.5|5
1646883780000|2022-03-10 03:43:00|1073||1073||1073||1072.8||0
1646883820000|2022-03-10 03:43:40|1073.3||1073||1073.3||1073||0
1646883830000|2022-03-10 03:43:50|1072.8|1070.3|1072|1069.5|1072.8|1070.3|1071.8|1069.5|3
1646883840000|2022-03-10 03:44:00|1071.8||1072||1072||1071.8||0
1646883850000|2022-03-10 03:44:10|1071.8||1072||1072||1071.8||0
1646883860000|2022-03-10 03:44:20||1070||1070||1070||1070|0
1646883880000|2022-03-10 03:44:40|1071.8||1071.8||1071.8||1071.8||1
1646883900000|2022-03-10 03:45:00|1071.5|1070.3|1071.5|1070.3|1071.5|1070.3|1071.5|1070.3|1
1646883910000|2022-03-10 03:45:10|||||||||7
1646883930000|2022-03-10 03:45:30|1072||1072||1072||1072||7
1646883950000|2022-03-10 03:45:50|1072.3||1072||1072.3||1072||0
1646883960000|2022-03-10 03:46:00|1072.3||1072.3||1072.3||1072||0
1646883970000|2022-03-10 03:46:10|1072||1072.3||1072.3||1072||0
1646883980000|2022-03-10 03:46:20|1072||1072||1072.3||1072||0
1646883990000|2022-03-10 03:46:30|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|0
1646884030000|2022-03-10 03:47:10||1070.3||1070.5||1070.5||1070.3|2
1646884040000|2022-03-10 03:47:20|1072.8|1070.8|1072.3|1070.5|1072.8|1070.8|1072.3|1070.5|2
1646884050000|2022-03-10 03:47:30|1072.5||1072.3||1072.5||1072.3||1
1646884060000|2022-03-10 03:47:40|1072.5|1070.8|1072.3|1070.5|1072.8|1070.8|1072.3|1070.5|0
1646884070000|2022-03-10 03:47:50|1073.3|1070.8|1073.5|1071.3|1073.5|1071.3|1073.3|1070.8|0
1646884080000|2022-03-10 03:48:00|1073.8|1071.5|1074.3|1072.5|1074.3|1072.5|1073.8|1071.5|0
1646884090000|2022-03-10 03:48:10|1074|1072.3|1074.3|1072.3|1074.3|1072.5|1074|1072.3|2
1646884100000|2022-03-10 03:48:20|1074||1074.3||1074.3||1074||0
1646884110000|2022-03-10 03:48:30|1074||1074.3||1074.3||1074||0
1646884120000|2022-03-10 03:48:40|1074||1074.3||1074.3||1074||0
1646884130000|2022-03-10 03:48:50|1074||1074.3||1074.3||1074||0
1646884150000|2022-03-10 03:49:10|||||||||2
1646884170000|2022-03-10 03:49:30|1074|1072|1074|1072|1074.3|1072|1074|1072|0
1646884180000|2022-03-10 03:49:40|1073.5|1071.8|1073.3|1071.3|1073.5|1071.8|1073.3|1071.3|1
1646884200000|2022-03-10 03:50:00|1073.5||1073.3||1073.5||1073.3||0
1646884210000|2022-03-10 03:50:10|1073.5||1073.5||1073.5||1073.3||0
1646884220000|2022-03-10 03:50:20|1073.3||1073.5||1073.5||1073.3||0
1646884230000|2022-03-10 03:50:30|1073.3||1073.5||1073.5||1073.3||0
1646884240000|2022-03-10 03:50:40|1073.3||1073.5||1073.5||1073.3||0
1646884250000|2022-03-10 03:50:50|1073.3||1073.3||1073.5||1073.3||0
1646884270000|2022-03-10 03:51:10|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|2
1646884290000|2022-03-10 03:51:30|1074|1072.3|1074|1072|1074|1072.3|1074|1072|2
1646884300000|2022-03-10 03:51:40||1072.3||1072||1072.3||1072|0
1646884310000|2022-03-10 03:51:50||1072.3||1072||1072.3||1072|0
1646884320000|2022-03-10 03:52:00||1072.3||1072.3||1072.3||1072.3|0
1646884330000|2022-03-10 03:52:10||1072||1072.3||1072.3||1072|0
1646884340000|2022-03-10 03:52:20||1072||1072||1072||1072|0
1646884350000|2022-03-10 03:52:30||1072.3||1072.3||1072.3||1072.3|0
1646884360000|2022-03-10 03:52:40|1074.3|1072|1074.3|1072.3|1074.3|1072.3|1074.3|1072|0
1646884380000|2022-03-10 03:53:00|1074|1072|1073.8|1072|1074.3|1072.3|1073.8|1072|0
1646884390000|2022-03-10 03:53:10|1074||1073.8||1074||1073.8||0
1646884430000|2022-03-10 03:53:50|1074|1072.3|1073.8|1072|1074|1072.3|1073.8|1072|2
1646884440000|2022-03-10 03:54:00|1074|1072.3|1073.8|1072|1074|1072.3|1073.8|1072|0
1646884460000|2022-03-10 03:54:20|1074.3|1072.3|1074|1072.3|1074.3|1072.3|1074|1072.3|1
1646884470000|2022-03-10 03:54:30|1074.3||1074||1074.3||1074||0
1646884480000|2022-03-10 03:54:40|1074.3|1072|1074|1072|1074.3|1072.3|1074|1072|0
1646884490000|2022-03-10 03:54:50|1074.3|1072.8|1074.5|1072.8|1074.5|1072.8|1074.3|1072.8|1
1646884530000|2022-03-10 03:55:30|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|1
1646884540000|2022-03-10 03:55:40|||||||||1
1646884560000|2022-03-10 03:56:00|1075.5|1072.8|1075.5|1073.5|1075.5|1073.5|1075.5|1072.8|2
1646884570000|2022-03-10 03:56:10|1076|1074|1076.5|1074.5|1076.5|1074.5|1076|1074|2
1646884590000|2022-03-10 03:56:30|1076.8||1076.5||1076.8||1076.5||3
1646884610000|2022-03-10 03:56:50|1076.8|1075.5|1076.8|1075.5|1077|1075.5|1076.5|1075.5|13
1646884620000|2022-03-10 03:57:00|1077|1076|1077.3|1075.3|1077.8|1076.3|1077|1075.3|5
1646884630000|2022-03-10 03:57:10|1077.5||1077.5||1077.5||1077.5||0
1646884680000|2022-03-10 03:58:00|1077.8||1077.5||1077.8||1077.5||0
1646884700000|2022-03-10 03:58:20|1077.3||1077.5||1077.8||1077.3||0
1646884720000|2022-03-10 03:58:40|1078.3|1076.5|1078.8|1076.8|1078.8|1076.8|1078.3|1076.5|23
1646884740000|2022-03-10 03:59:00|1079||1078.5||1079.8||1078.3||0
1646884750000|2022-03-10 03:59:10|1079|1077.5|1079|1077.5|1079.5|1077.5|1078.5|1077.5|10
1646884760000|2022-03-10 03:59:20|1079.3||1079||1079.8||1079||0
1646884770000|2022-03-10 03:59:30|1079.3|1077.8|1079.5|1078.3|1079.8|1078.3|1079.3|1077.8|0
1646884780000|2022-03-10 03:59:40|1079.8||1079.8||1080||1079.5||1
1646884790000|2022-03-10 03:59:50|1080||1079.8||1080.3||1079.8||2
1646884800000|2022-03-10 04:00:00|1080.5|1078.8|1080.5|1079|1080.5|1079|1080.3|1078.5|2
1646884810000|2022-03-10 04:00:10|1080.3|1078.3|1080|1078.5|1080.3|1078.5|1079.8|1078.3|1
1646884820000|2022-03-10 04:00:20|1079.8|1078.3|1080|1078.5|1080|1078.5|1079.8|1078.3|1
1646884830000|2022-03-10 04:00:30|1079.8|1078.3|1079.5|1077.8|1079.8|1078.3|1079.5|1077.8|0
1646884840000|2022-03-10 04:00:40||1077.5||1078||1078||1077.5|4
1646884850000|2022-03-10 04:00:50|1079.8|1078.3|1080|1078.5|1080|1078.5|1079.5|1078|4
1646884860000|2022-03-10 04:01:00|1079.8|1078.3|1079.8|1078.3|1079.8|1078.5|1079.8|1078.3|0
1646884870000|2022-03-10 04:01:10|1080.8|1078.5|1079.8|1078.3|1080.8|1078.5|1079.8|1078.3|4
1646884880000|2022-03-10 04:01:20|1080|1078.5|1080.3|1078.5|1080.3|1078.5|1079.8|1078.3|34
1646884890000|2022-03-10 04:01:30|1080.5|1078.8|1080.5|1078.8|1080.8|1078.8|1079.8|1078.3|0
1646884900000|2022-03-10 04:01:40|1080.8||1080.5||1080.8||1080.5||7
1646884920000|2022-03-10 04:02:00|1080.8|1079|1081|1079|1081|1079.3|1080.8|1079|0
1646884930000|2022-03-10 04:02:10|1081.3|1079.5|1081|1079.5|1081.3|1079.5|1081|1079.5|0
1646884940000|2022-03-10 04:02:20|1081.3|1079.8|1081|1079|1081.3|1079.8|1081|1079|15
1646884950000|2022-03-10 04:02:30|1081.3|1079.3|1081.5|1079.5|1081.8|1079.5|1081.3|1079.3|17
1646884960000|2022-03-10 04:02:40|1081.8||1081.8||1082||1081.5||0
1646884970000|2022-03-10 04:02:50|1082|1079.8|1082|1079.8|1082|1079.8|1082|1079.8|2
1646884990000|2022-03-10 04:03:10|1082.3|1080|1082.3|1080|1082.3|1080|1082.3|1079.8|0
1646885000000|2022-03-10 04:03:20|1082||1082||1082||1082||0
1646885020000|2022-03-10 04:03:40|1082.3|1080.3|1082.8|1080.8|1083|1080.8|1082.3|1080.3|0
1646885030000|2022-03-10 04:03:50|1083||1082.8||1083||1082.8||0
1646885040000|2022-03-10 04:04:00|1083||1082.8||1083||1082.8||0
1646885050000|2022-03-10 04:04:10|1083|1081|1082.8|1081|1083|1081|1082.8|1081|0
1646885060000|2022-03-10 04:04:20|1083||1082.8||1083||1082.8||0
1646885080000|2022-03-10 04:04:40|1082|1080.3|1082.8|1080.5|1082.8|1080.5|1081.8|1080.3|7
1646885090000|2022-03-10 04:04:50||1080.3||1080.5||1080.5||1080.3|1
1646885100000|2022-03-10 04:05:00|1082.3|1080.3|1082|1080.3|1082.3|1080.5|1082|1080.3|3
1646885110000|2022-03-10 04:05:10|1081.8|1080.5|1082.8|1080.5|1082.8|1080.5|1081.8|1080.3|2
1646885160000|2022-03-10 04:06:00||1080||1080||1080||1080|0
1646885180000|2022-03-10 04:06:20|1082.3|1079.8|1080.8|1079.3|1082.3|1079.8|1080.8|1079.3|2
1646885190000|2022-03-10 04:06:30|1080.5|1079|1080.8|1079|1080.8|1079.3|1080.5|1079|1
1646885200000|2022-03-10 04:06:40|1080.5|1078.3|1080|1078.3|1080.5|1078.5|1080|1078.3|9
1646885220000|2022-03-10 04:07:00|1080.5||1080.5||1080.5||1080.5||0
1646885230000|2022-03-10 04:07:10||1077.8||1078||1078.8||1077.8|13
1646885240000|2022-03-10 04:07:20||1078.3||1078||1078.3||1078|0
1646885250000|2022-03-10 04:07:30||1078.5||1078.5||1078.5||1078.5|0
1646885270000|2022-03-10 04:07:50||1078.8||1078.8||1078.8||1078.8|5
1646885280000|2022-03-10 04:08:00||1078.5||1078.5||1078.8||1078.5|1
1646885300000|2022-03-10 04:08:20|1080.3||1080.3||1080.3||1080.3||0
1646885310000|2022-03-10 04:08:30|1080||1080.5||1080.5||1080||1
1646885330000|2022-03-10 04:08:50||1078.8||1078.8||1078.8||1078.5|2
1646885340000|2022-03-10 04:09:00||1079||1079||1079||1079|45
1646885350000|2022-03-10 04:09:10||1079.3||1079.3||1079.3||1079|19
1646885360000|2022-03-10 04:09:20||1078.8||1079||1079.3||1078.8|13
1646885370000|2022-03-10 04:09:30||1079.3||1078.8||1079.3||1078.8|10
1646885380000|2022-03-10 04:09:40||1079.3||1079.3||1079.3||1078.8|4
1646885390000|2022-03-10 04:09:50||1079||1079||1079||1079|2
1646885400000|2022-03-10 04:10:00||1078.8||1078.8||1078.8||1078.8|1
1646885410000|2022-03-10 04:10:10||1079||1079.3||1079.3||1079|0
1646885420000|2022-03-10 04:10:20|1080.3|1079|1080.5|1079|1080.5|1079.3|1080.3|1078.8|14
1646885440000|2022-03-10 04:10:40||1078.8||1078.8||1078.8||1078.8|0
1646885460000|2022-03-10 04:11:00||1079||1079||1079||1079|0
1646885470000|2022-03-10 04:11:10||1078.8||1078.8||1078.8||1078.8|3
1646885490000|2022-03-10 04:11:30||1079||1078.8||1079||1078.8|0
1646885530000|2022-03-10 04:12:10|1081.8|1079.8|1082.3|1080.5|1082.5|1080.5|1081.5|1079.8|14
1646885540000|2022-03-10 04:12:20|1082.5||1082.5||1082.5||1082.3||0
1646885550000|2022-03-10 04:12:30|1082.3|1079.8|1082.3|1079.8|1082.5|1079.8|1082.3|1079.5|0
1646885570000|2022-03-10 04:12:50||1080||1080||1080||1080|7
1646885580000|2022-03-10 04:13:00||1080.3||1080||1080.8||1080|2
1646885600000|2022-03-10 04:13:20|1082.8|1080.3|1083.8|1081.5|1083.8|1081.5|1082.8|1080.3|0
1646885610000|2022-03-10 04:13:30|1084|1081.8|1084|1081.3|1084|1081.8|1084|1081.3|0
1646885620000|2022-03-10 04:13:40||1081.5||1081.3||1081.5||1081.3|0
1646885630000|2022-03-10 04:13:50||1081||1081||1081||1080.8|0
1646885650000|2022-03-10 04:14:10|1083.3|1080.8|1083.3|1081|1083.3|1081|1083.3|1080.8|0
1646885660000|2022-03-10 04:14:20|1082.8|1080.8|1082|1079.3|1082.8|1080.8|1082|1078.8|2
1646885670000|2022-03-10 04:14:30|1082.3|1079.8|1082.3|1080.5|1082.5|1080.5|1082.3|1079.8|0
1646885680000|2022-03-10 04:14:40|1082.5|1080.3|1082.3|1080.5|1082.5|1080.5|1082|1080|0
1646885690000|2022-03-10 04:14:50|1082|1080|1082|1080.3|1082.3|1080.3|1082|1080|0
1646885700000|2022-03-10 04:15:00|1082.3|1080|1084|1081.5|1084.5|1082.8|1082|1080|50
1646885710000|2022-03-10 04:15:10||1082||1082||1082||1081.5|0
1646885720000|2022-03-10 04:15:20|1083|1081.5|1083|1081|1083|1081.5|1083|1081|2
1646885730000|2022-03-10 04:15:30|1082.5|1080.3|1082.5|1080.8|1082.8|1080.8|1082.5|1080.3|0
1646885740000|2022-03-10 04:15:40||1080.3||1080.3||1080.8||1080.3|0
1646885750000|2022-03-10 04:15:50||1080.5||1080.3||1080.5||1080.3|0
1646885760000|2022-03-10 04:16:00||1080||1079.3||1080||1079.3|3
1646885770000|2022-03-10 04:16:10|1081.8|1079.5|1081|1078.8|1081.8|1079.5|1081|1078.8|0
1646885780000|2022-03-10 04:16:20|1080.5|1078.3|1080|1078.3|1080.5|1078.8|1080|1078.3|1
1646885790000|2022-03-10 04:16:30||1078||1078.5||1078.5||1078|0
1646885800000|2022-03-10 04:16:40||1078||1078.3||1078.3||1078|0
1646885810000|2022-03-10 04:16:50||1078||1078||1078.3||1078|0
1646885820000|2022-03-10 04:17:00|1079.8|1078.3|1079.5|1077.8|1080|1078.3|1079.5|1077.8|1
1646885840000|2022-03-10 04:17:20|1079.3|1077.5|1079|1077.5|1079.5|1077.5|1079|1077.5|0
1646885850000|2022-03-10 04:17:30|1078.8|1076.5|1078.3|1076.8|1078.8|1077.3|1078.3|1076.5|27
1646885860000|2022-03-10 04:17:40||1075.8||1076.3||1076.5||1075.8|8
1646885870000|2022-03-10 04:17:50||1075.8||1076.5||1076.5||1075.8|0
1646885880000|2022-03-10 04:18:00||1076||1076.3||1076.5||1075.8|0
1646885890000|2022-03-10 04:18:10||1076||1076||1076.5||1075.8|0
1646885900000|2022-03-10 04:18:20||1076.3||1076.5||1076.5||1076.3|0
1646885910000|2022-03-10 04:18:30||1076||1075.3||1076||1075.3|0
1646885940000|2022-03-10 04:19:00||1074.8||1074.5||1075.3||1074.5|0
1646885950000|2022-03-10 04:19:10||1074.3||1074.5||1074.5||1074.3|0
1646885960000|2022-03-10 04:19:20|1077.8||1078.3||1078.3||1077.8||0
1646885970000|2022-03-10 04:19:30||1075.3||1075.5||1075.5||1075.3|0
1646885980000|2022-03-10 04:19:40|1077.8|1075|1077.8|1075.5|1077.8|1075.5|1077.8|1075|0
1646885990000|2022-03-10 04:19:50||1075.3||1075||1075.5||1075|0
1646886000000|2022-03-10 04:20:00||1074.8||1074.8||1074.8||1074.8|0
1646886010000|2022-03-10 04:20:10|1077.5|1074.5|1077.5|1074.5|1077.5|1074.5|1077.5|1074.5|0
1646886030000|2022-03-10 04:20:30||1075||1074.5||1075||1074.5|0
1646886040000|2022-03-10 04:20:40||1075||1075||1075||1075|0
1646886050000|2022-03-10 04:20:50||1075.3||1075.3||1075.3||1075|0
1646886070000|2022-03-10 04:21:10||1075||1075||1075||1075|0
1646886090000|2022-03-10 04:21:30||1074.5||1074.5||1074.5||1074.5|0
1646886140000|2022-03-10 04:22:20||1075||1075||1075||1075|0
1646886150000|2022-03-10 04:22:30||1075.3||1075.3||1075.3||1075.3|0
1646886200000|2022-03-10 04:23:20|1077|1075|1077|1075|1077|1075|1077|1075|0
1646886210000|2022-03-10 04:23:30||1074.8||1075||1075||1074.5|0
1646886220000|2022-03-10 04:23:40||1074.5||1074.5||1074.5||1074.5|0
1646886250000|2022-03-10 04:24:10|1077.5|1075|1077.5|1075|1077.5|1075|1077.5|1075|0
1646886270000|2022-03-10 04:24:30||1074.5||1074.5||1074.5||1074.5|0
1646886290000|2022-03-10 04:24:50|1077.3|1075|1077.3|1075|1077.3|1075|1077.3|1075|2
1646886300000|2022-03-10 04:25:00||1074.5||1075||1075||1074.5|0
1646886320000|2022-03-10 04:25:20||1074.5||1074.5||1074.5||1074.5|0
1646886330000|2022-03-10 04:25:30|1077.5|1074.3|1077.5|1074.5|1077.5|1074.5|1077.5|1074.3|3
1646886340000|2022-03-10 04:25:40|1076.8|1074.8|1076.8|1074.3|1076.8|1074.8|1076.8|1074.3|8
1646886350000|2022-03-10 04:25:50|1076.5|1074.5|1076.5|1074.3|1076.5|1074.5|1076.5|1074.3|1
1646886360000|2022-03-10 04:26:00|1076.3|1074|1076|1073|1076.3|1074|1076|1073|1
1646886370000|2022-03-10 04:26:10|1074.3|1072.5|1074.8|1072|1074.8|1072.5|1074.3|1072|0
1646886380000|2022-03-10 04:26:20||1071.8||1072||1072.3||1071.8|0
1646886390000|2022-03-10 04:26:30||1071.8||1072||1072||1071.8|0
1646886400000|2022-03-10 04:26:40||1071.8||1071.8||1071.8||1071.8|0
1646886410000|2022-03-10 04:26:50|1073|1071.5|1073|1070.5|1073|1071.5|1073|1070.5|10
1646886420000|2022-03-10 04:27:00|1072.8|1070.3|1072.8|1070.5|1073|1070.5|1072.8|1070.3|1
1646886430000|2022-03-10 04:27:10|1073|1070.8|1072.8|1070.8|1073|1070.8|1072.8|1070.5|0
1646886440000|2022-03-10 04:27:20|1073.3|1071|1073|1071.3|1074|1071.5|1073|1071|17
1646886450000|2022-03-10 04:27:30|1074|1071.5|1074.8|1072|1074.8|1072.3|1074|1071.3|1
1646886460000|2022-03-10 04:27:40||1071.5||1071.5||1071.5||1071.5|0
1646886470000|2022-03-10 04:27:50|1074.3|1071.3|1074|1071.3|1074.3|1071.3|1074|1071.3|0
1646886480000|2022-03-10 04:28:00|1073.8|1071|1073.8|1071|1073.8|1071|1073.8|1071|1
1646886490000|2022-03-10 04:28:10||1070.3||1070.3||1070.3||1070.3|1
1646886540000|2022-03-10 04:29:00|1074|1070.5|1074|1071|1074|1071|1074|1070.5|1
1646886580000|2022-03-10 04:29:40||1071.3||1071.5||1071.5||1071.3|8
1646886600000|2022-03-10 04:30:00||1071.3||1071.3||1071.5||1071.3|0
1646886610000|2022-03-10 04:30:10|1073.8|1071|1073.8|1071.3|1073.8|1071.3|1073.8|1071|0
1646886620000|2022-03-10 04:30:20||1071||1071.3||1071.3||1071|0
1646886660000|2022-03-10 04:31:00|1074||1074||1074||1074||0
1646886670000|2022-03-10 04:31:10|1073.8||1074||1074||1073.8||0
1646886680000|2022-03-10 04:31:20|1073.8||1074||1074||1073.8||5
1646886690000|2022-03-10 04:31:30|1073.8||1073.8||1074||1073.8||0
1646886700000|2022-03-10 04:31:40|1074||1074||1074||1073.8||0
1646886710000|2022-03-10 04:31:50||1071.5||1071.5||1071.5||1071.5|0
1646886720000|2022-03-10 04:32:00||1071.8||1072.3||1072.3||1071.8|0
1646886730000|2022-03-10 04:32:10|1074.8|1072.5|1075.5|1072.8|1075.8|1073|1074.8|1072.5|7
1646886740000|2022-03-10 04:32:20|1075.8||1075.5||1075.8||1075.5||0
1646886750000|2022-03-10 04:32:30|1076||1076||1076||1076||0
1646886770000|2022-03-10 04:32:50||1073||1073||1073||1073|0
1646886790000|2022-03-10 04:33:10||1072.8||1072.8||1072.8||1072.8|0
1646886800000|2022-03-10 04:33:20||1073.3||1073.3||1073.3||1073.3|0
1646886830000|2022-03-10 04:33:50||1073.8||1073.8||1073.8||1073.8|0
1646886840000|2022-03-10 04:34:00|1076.8|1074.5|1080.5|1077.8|1080.5|1077.8|1076.8|1074.5|5
1646886850000|2022-03-10 04:34:10|1080.8|1078|1081|1078|1081|1078|1080.8|1078|0
1646886860000|2022-03-10 04:34:20||1077.8||1077.8||1077.8||1077.8|0
1646886870000|2022-03-10 04:34:30|1080.8|1078|1080.8|1078|1080.8|1078|1080.5|1077.8|0
1646886880000|2022-03-10 04:34:40|1081|1077.8|1081|1078|1081|1078|1081|1077.8|0
1646886890000|2022-03-10 04:34:50|1081.3|1078.3|1080.8|1078.3|1081.3|1078.3|1080.8|1078.3|0
1646886900000|2022-03-10 04:35:00|1081.3||1081||1081.3||1080.8||0
1646886910000|2022-03-10 04:35:10|1081.3||1081.3||1081.3||1081.3||0
1646886950000|2022-03-10 04:35:50|1082.3|1078.8|1082|1078.8|1082.3|1078.8|1082|1078.8|0
1646886960000|2022-03-10 04:36:00|1082.3|1079.3|1082.3|1079.5|1082.3|1079.5|1082.3|1079.3|0
1646886970000|2022-03-10 04:36:10||1079.8||1079.8||1079.8||1079.8|0
1646887130000|2022-03-10 04:38:50|1084.5|1082.8|1084.3|1082.8|1084.5|1082.8|1084.3|1082.5|50
1646887140000|2022-03-10 04:39:00|1084.5|1082.5|1087|1084.8|1087|1084.8|1084|1082.5|48
1646887150000|2022-03-10 04:39:10|1087.5||1087.3||1087.5||1087.3||0
1646887160000|2022-03-10 04:39:20|1087.5||1087.5||1087.5||1087.5||0
1646887180000|2022-03-10 04:39:40|1086.8|1084.5|1086.8|1084.3|1087.5|1084.8|1086.8|1084.3|0
1646887190000|2022-03-10 04:39:50|1086.3|1084|1086.3|1083.3|1086.3|1084|1086.3|1083.3|0
1646887210000|2022-03-10 04:40:10|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|0
1646887220000|2022-03-10 04:40:20|1086.3||1086.5||1086.5||1086.3||0
1646887240000|2022-03-10 04:40:40|1086.3||1086.5||1086.5||1086.3||0
1646887260000|2022-03-10 04:41:00|1086.3||1086.3||1086.5||1086.3||0
1646887290000|2022-03-10 04:41:30|1087.5||1087.5||1087.5||1086.5||2
1646887310000|2022-03-10 04:41:50||1084.5||1084.5||1084.5||1084.5|1
1646887320000|2022-03-10 04:42:00|1087||1086.8||1087||1086.8||0
1646887330000|2022-03-10 04:42:10|1086.5||1086.5||1086.5||1086.3||13
1646887340000|2022-03-10 04:42:20|1086.8||1086.3||1086.8||1086.3||3
1646887380000|2022-03-10 04:43:00|1086.8||1086.5||1086.8||1086.5||1
1646887400000|2022-03-10 04:43:20|1086.3|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.8|0
1646887410000|2022-03-10 04:43:30|1086.5|1084.5|1086.3|1084.5|1086.8|1084.5|1086.3|1084.5|0
1646887420000|2022-03-10 04:43:40|1086.8||1086.8||1086.8||1086.8||0
1646887490000|2022-03-10 04:44:50|1085.8|1084.8|1085.5|1083.3|1085.8|1084.8|1085.5|1083.3|20
1646887500000|2022-03-10 04:45:00|1085.8|1083.5|1085.8|1084|1085.8|1084|1085.8|1083.5|1
1646887510000|2022-03-10 04:45:10|1085.5|1082.3|1085.5|1081|1085.5|1082.3|1085.5|1081|1
1646887560000|2022-03-10 04:46:00|1085.3||1085.3||1085.3||1085.3||7
1646887580000|2022-03-10 04:46:20|1085.5||1085.3||1085.5||1085.3||0
1646887590000|2022-03-10 04:46:30|1085.5||1085.3||1085.5||1085.3||0
1646887620000|2022-03-10 04:47:00|1085.5||1085.3||1085.5||1085.3||0
1646887650000|2022-03-10 04:47:30|1084.8||1084.3||1084.8||1084.3||0
1646887700000|2022-03-10 04:48:20|1084.8||1084.8||1084.8||1084.8||0
1646887710000|2022-03-10 04:48:30|1083.5||1083.5||1083.5||1083.5||0
1646887780000|2022-03-10 04:49:40|1084.3||1084||1084.3||1084||0
1646887800000|2022-03-10 04:50:00|1083.8||1083.3||1084||1083.3||0
1646887810000|2022-03-10 04:50:10||1081.3||1081.5||1081.5||1081.3|0
1646887820000|2022-03-10 04:50:20|1083.5|1081|1082.8|1081|1083.5|1081|1082.8|1081|4
1646887830000|2022-03-10 04:50:30||1080.8||1080.8||1080.8||1080.8|0
1646887840000|2022-03-10 04:50:40||1079.8||1079.8||1079.8||1079.8|0
1646887900000|2022-03-10 04:51:40||1078.8||1078.8||1078.8||1078.8|1
1646887910000|2022-03-10 04:51:50|1082.3|1079|1082|1079|1082.3|1079|1082|1078.8|0
1646887920000|2022-03-10 04:52:00||1078.8||1078.8||1078.8||1078.8|0
1646887930000|2022-03-10 04:52:10|1082.3||1082||1082.3||1082||0
1646887960000|2022-03-10 04:52:40|1082.3|1079|1082.3|1078.8|1082.3|1079|1082.3|1078.8|0
1646887970000|2022-03-10 04:52:50|1082|1079|1082|1078.8|1082.3|1079|1082|1078.8|0
1646888010000|2022-03-10 04:53:30|1082.3||1082||1082.3||1082||0
1646888020000|2022-03-10 04:53:40|1082.3||1082||1082.3||1082||0
1646888030000|2022-03-10 04:53:50|1082.3||1082||1082.3||1082||0
1646888090000|2022-03-10 04:54:50||1079||1079.5||1079.5||1079|9
1646888100000|2022-03-10 04:55:00|1082.3|1079.8|1082.3|1079.8|1082.3|1079.8|1082.3|1079.5|0
1646888110000|2022-03-10 04:55:10|1081.5|1079.5|1081.5|1078.8|1081.5|1079.8|1081.5|1078.8|1
1646888120000|2022-03-10 04:55:20|1081|1078.3|1081|1078.3|1081|1078.3|1081|1078.3|0
1646888130000|2022-03-10 04:55:30|1084.3|1081.5|1083|1081.5|1084.3|1081.5|1083|1081.5|111
1646888150000|2022-03-10 04:55:50|1083.3||1083||1083.3||1083||1
1646888160000|2022-03-10 04:56:00|1083.3||1083||1083.3||1083||0
1646888170000|2022-03-10 04:56:10|1084.3||1083.3||1084.3||1083.3||8
1646888180000|2022-03-10 04:56:20|1083|1081.8|1083.8|1081.8|1084.3|1082|1083|1081.8|3
1646888190000|2022-03-10 04:56:30||1081.5||1081.8||1081.8||1081.5|0
1646888200000|2022-03-10 04:56:40|1084|1081.5|1084|1081.8|1084|1081.8|1084|1081.5|0
1646888210000|2022-03-10 04:56:50|1084.3||1084||1084.3||1084||0
1646888230000|2022-03-10 04:57:10|1084.3||1084.8||1085||1084.3||0
1646888240000|2022-03-10 04:57:20|1085.5|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|2
1646888250000|2022-03-10 04:57:30|1086|1083.8|1086|1083.8|1086|1083.8|1085.8|1083.8|8
1646888280000|2022-03-10 04:58:00|1086.3|1083.5|1086|1083.8|1086.3|1084|1085.8|1083.5|1
1646888300000|2022-03-10 04:58:20|1085.8||1086||1086||1085.8||0
1646888310000|2022-03-10 04:58:30|1087.5|1085.5|1087.3|1085.5|1087.5|1085.5|1087.3|1085.5|17
1646888330000|2022-03-10 04:58:50|||||||||2
1646888340000|2022-03-10 04:59:00|1087.5||1087.5||1087.5||1087.3||1
1646888350000|2022-03-10 04:59:10|1087.3||1087.8||1087.8||1087.3||7
1646888390000|2022-03-10 04:59:50|1088.5|1086.5|1088|1086.3|1088.5|1086.5|1088|1086.3|10
1646888400000|2022-03-10 05:00:00||1086||1086||1086.3||1086|3
1646888410000|2022-03-10 05:00:10|1087.8|1085.8|1087.8|1086|1088|1086|1087.8|1085.8|0
1646888420000|2022-03-10 05:00:20|1088|1085.8|1089.5|1087.3|1089.8|1087.3|1088|1085.8|17
1646888430000|2022-03-10 05:00:30|1089.8|1087|1089.5|1087.3|1089.8|1087.3|1089.5|1087|0
1646888470000|2022-03-10 05:01:10|1089.3|1087|1088.8|1087|1089.3|1087|1088.8|1087|1
1646888480000|2022-03-10 05:01:20|1089||1089.3||1089.3||1089||0
1646888500000|2022-03-10 05:01:40|1088.8||1088.8||1088.8||1088.8||0
1646888510000|2022-03-10 05:01:50|1089||1088.8||1089||1088.8||0
1646888520000|2022-03-10 05:02:00|1089||1088.8||1089||1088.8||0
1646888530000|2022-03-10 05:02:10|1088.3||1088.5||1088.5||1088.3||1
1646888540000|2022-03-10 05:02:20|1088.8|1087.3|1088.5|1087|1088.8|1087.3|1088.5|1087|5
1646888550000|2022-03-10 05:02:30||1087.3||1087.3||1087.3||1087.3|3
1646888560000|2022-03-10 05:02:40|1088.8|1087|1088.5|1087.3|1088.8|1087.3|1088.5|1087|5
1646888570000|2022-03-10 05:02:50|1088.8||1088.5||1088.8||1088.5||0
1646888590000|2022-03-10 05:03:10|1089.3|1087.5|1088.8|1087.3|1089.3|1087.5|1088.8|1087.3|7
1646888600000|2022-03-10 05:03:20|1089|1087.5|1089|1087.3|1089|1087.5|1088.8|1087.3|0
1646888610000|2022-03-10 05:03:30|1088.8|1087.5|1089.3|1087.5|1089.3|1087.5|1088.8|1087.3|0
1646888620000|2022-03-10 05:03:40|1089|1087.3|1090|1087.5|1091.5|1087.5|1088.8|1087.3|4
1646888640000|2022-03-10 05:04:00|1090.3||1090.3||1090.3||1090||1
1646888650000|2022-03-10 05:04:10|1090.8||1090.8||1090.8||1090.8||1
1646888670000|2022-03-10 05:04:30|1091||1091||1091||1091||0
1646888680000|2022-03-10 05:04:40|1090.8||1090.8||1092.5||1090.8||0
1646888690000|2022-03-10 05:04:50|1091||1091||1091||1091||0
1646888700000|2022-03-10 05:05:00|1091.3|1089.5|1092.8|1089.5|1093|1089.5|1091.3|1089.5|3
1646888710000|2022-03-10 05:05:10|1093||1093||1093||1093||1
1646888720000|2022-03-10 05:05:20|1093.3||1093.5||1093.5||1093.3||8
1646888760000|2022-03-10 05:06:00||1089.8||1089.8||1089.8||1089.8|0
1646888770000|2022-03-10 05:06:10|1093.3|1089.5|1093.5|1089.8|1093.5|1089.8|1093.3|1089.5|0
1646888780000|2022-03-10 05:06:20|1093.3|1089.5|1093.5|1089.8|1093.5|1089.8|1093.3|1089.5|0
1646888800000|2022-03-10 05:06:40|1093.3||1093.3||1093.3||1093.3||0
1646888830000|2022-03-10 05:07:10|1093.5|1089.5|1093.5|1089.8|1093.5|1089.8|1093.5|1089.5|0
1646888840000|2022-03-10 05:07:20||1089.5||1089.5||1089.5||1089.5|0
1646888880000|2022-03-10 05:08:00|1093.3|1089.8|1093.5|1090.8|1093.5|1090.8|1093.3|1089.8|0
1646888890000|2022-03-10 05:08:10||1091||1090.8||1091||1090.8|2
1646888900000|2022-03-10 05:08:20|||||||||4
1646888910000|2022-03-10 05:08:30|1093.3||1094.5||1094.5||1093.3||0
1646888920000|2022-03-10 05:08:40|1095.3|1091|1095.3|1092|1095.3|1092|1095.3|1091|0
1646888990000|2022-03-10 05:09:50|||||||||1
1646889130000|2022-03-10 05:12:10|1095.5|1092.3|1095.3|1092.5|1095.5|1092.5|1095.3|1092.3|0
1646889170000|2022-03-10 05:12:50||1092||1092||1092||1092|0
1646889220000|2022-03-10 05:13:40|||||||||2
1646889230000|2022-03-10 05:13:50|1095.5|1092.3|1095.3|1092.3|1095.5|1092.3|1095.3|1092.3|1
1646889240000|2022-03-10 05:14:00|1095.5||1095.3||1095.5||1095.3||0
1646889250000|2022-03-10 05:14:10|1095.5||1095.3||1095.5||1095.3||0
1646889280000|2022-03-10 05:14:40|1095||1095||1095||1095||1
1646889330000|2022-03-10 05:15:30|1094.8|1092|1094.8|1092|1095|1092|1094.5|1092|0
1646889340000|2022-03-10 05:15:40|1094.3|1091.8|1093.8|1091.8|1094.3|1091.8|1093.5|1091|10
1646889350000|2022-03-10 05:15:50|1094||1094||1094.3||1093.8||8
1646889360000|2022-03-10 05:16:00|1094.3||1094.3||1094.3||1094||0
1646889390000|2022-03-10 05:16:30|1092.8|1092.3|1093|1090.8|1093|1092.3|1092.8|1090.8|7
1646889400000|2022-03-10 05:16:40||1091||1090.8||1091||1090.8|0
1646889440000|2022-03-10 05:17:20|1093.8|1091.3|1093.8|1091|1093.8|1091.8|1093.5|1091|3
1646889460000|2022-03-10 05:17:40|1093.3||1093.3||1093.3||1093.3||0
1646889470000|2022-03-10 05:17:50|1093.5|1090.3|1092.5|1090.3|1093.5|1090.3|1092.5|1090.3|3
1646889480000|2022-03-10 05:18:00||1090.5||1090.5||1090.5||1090.5|0
1646889490000|2022-03-10 05:18:10|1092.3|1090.3|1092.3|1090.3|1092.3|1090.5|1092.3|1090.3|0
1646889500000|2022-03-10 05:18:20||1090.5||1090||1090.5||1090|0
1646889520000|2022-03-10 05:18:40|||||||||1
1646889540000|2022-03-10 05:19:00||1089.8||1089.8||1089.8||1089.8|1
1646889550000|2022-03-10 05:19:10||1089.5||1089.5||1089.5||1089.5|0
1646889570000|2022-03-10 05:19:30|1092||1092||1092||1092||0
1646889580000|2022-03-10 05:19:40||1089.8||1090.3||1090.5||1089.8|1
1646889590000|2022-03-10 05:19:50||1090||1090.3||1090.3||1090|0
1646889610000|2022-03-10 05:20:10||1090||1090||1090.3||1090|0
1646889620000|2022-03-10 05:20:20||1090.3||1089.5||1090.3||1089.5|2
1646889700000|2022-03-10 05:21:40|1092.3||1092.3||1092.3||1092.3||1
1646889760000|2022-03-10 05:22:40||1090||1090||1090||1090|0
1646889770000|2022-03-10 05:22:50||1090.3||1090.5||1090.5||1090.3|0
1646889850000|2022-03-10 05:24:10||1089.5||1089.5||1089.8||1089.5|1
1646889860000|2022-03-10 05:24:20||1089.8||1089.8||1089.8||1089.5|0
1646889870000|2022-03-10 05:24:30||1089.5||1089.8||1089.8||1089.5|0
1646889880000|2022-03-10 05:24:40||1089.5||1089.8||1089.8||1089.5|0
1646889910000|2022-03-10 05:25:10||1089.5||1089.5||1089.5||1089.5|0
1646889920000|2022-03-10 05:25:20|1091.8||1091.8||1091.8||1091.8||0
1646889930000|2022-03-10 05:25:30|1091.5|1089.8|1091.5|1089.5|1091.8|1089.8|1091.3|1089.5|20
1646889940000|2022-03-10 05:25:40|1094.3|1091.8|1094.3|1091.8|1094.3|1091.8|1094.3|1091.8|35
1646889950000|2022-03-10 05:25:50|1093.3|1091.5|1093|1091.5|1093.3|1091.5|1093|1091.5|13
1646889960000|2022-03-10 05:26:00|1093.3||1093||1093.3||1092.8||14
1646889970000|2022-03-10 05:26:10|||||||||4
1646889980000|2022-03-10 05:26:20|1093.3||1093||1093.3||1093||8
1646889990000|2022-03-10 05:26:30|1093.8|1091.8|1093.8|1092|1094.3|1092|1093.3|1091.5|25
1646890000000|2022-03-10 05:26:40|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1
1646890010000|2022-03-10 05:26:50|1093.5|1091.8|1093.5|1091.5|1093.5|1091.8|1093.5|1091.5|1
1646890040000|2022-03-10 05:27:20|||||||||1
1646890050000|2022-03-10 05:27:30|1095.5||1095.3||1095.5||1095.3||1
1646890060000|2022-03-10 05:27:40|1093.5||1093.5||1093.5||1093.5||0
1646890090000|2022-03-10 05:28:10|1093.3||1093||1093.3||1093||1
1646890100000|2022-03-10 05:28:20|1093.5||1093||1093.5||1093||13
1646890110000|2022-03-10 05:28:30|1093.3||1093||1093.3||1093||0
1646890130000|2022-03-10 05:28:50|1093.5||1093||1093.5||1093||0
1646890140000|2022-03-10 05:29:00|1095|1091.8|1093.5|1091.5|1095|1091.8|1093.5|1091.5|18
1646890160000|2022-03-10 05:29:20|||||||||1
1646890170000|2022-03-10 05:29:30|||||||||1
1646890190000|2022-03-10 05:29:50|1093.3|1091.8|1093.3|1091.5|1093.3|1091.8|1093.3|1091.5|10
1646890200000|2022-03-10 05:30:00|1093||1093.3||1093.3||1092.8||63
1646890210000|2022-03-10 05:30:10|1093|1091.8|1093.8|1091.8|1093.8|1091.8|1092.8|1091.5|81
1646890220000|2022-03-10 05:30:20|1093.5|1091.5|1093.5|1091.8|1093.8|1091.8|1093.3|1091.5|25
1646890230000|2022-03-10 05:30:30|1095|1091.5|1094.5|1091.8|1095|1091.8|1093.8|1091.5|28
1646890240000|2022-03-10 05:30:40|1094||1094.5||1094.5||1094||0
1646890250000|2022-03-10 05:30:50|1094.3||1094.5||1094.5||1094.3||0
1646890260000|2022-03-10 05:31:00|1095.3|1092.8|1095.3|1092.8|1095.3|1092.8|1095.3|1092.8|1
1646890270000|2022-03-10 05:31:10|1095||1095||1095.3||1094.8||0
1646890280000|2022-03-10 05:31:20|1095.5|1094|1097.8|1096.3|1097.8|1096.3|1095.5|1094|48
1646890290000|2022-03-10 05:31:30|1098|1095.5|1097.8|1095.5|1098|1095.8|1097.8|1095.5|1
1646890300000|2022-03-10 05:31:40|1098.8|1095.8|1098.5|1096.8|1098.8|1096.8|1098.5|1095.8|25
1646890310000|2022-03-10 05:31:50|1098.8||1099||1099||1098.5||29
1646890320000|2022-03-10 05:32:00|1100.3|1098|1100.3|1098|1100.5|1098|1099.5|1098|33
1646890330000|2022-03-10 05:32:10|1100||1099.8||1100||1099.8||0
1646890340000|2022-03-10 05:32:20|1100||1100.5||1100.5||1099.8||0
1646890350000|2022-03-10 05:32:30|1100.3||1100||1100.3||1100||0
1646890360000|2022-03-10 05:32:40|1100.3||1100.5||1100.5||1100.3||0
1646890380000|2022-03-10 05:33:00|||||||||3
1646890390000|2022-03-10 05:33:10|||||||||4
1646890420000|2022-03-10 05:33:40|1100|1097.8|1100|1097.8|1100|1097.8|1100|1097.8|0
1646890430000|2022-03-10 05:33:50|1099.5|1097|1099.5|1096.8|1099.5|1097|1099.5|1096.8|0
1646890440000|2022-03-10 05:34:00|1099|1096.3|1098.5|1095|1099|1096.3|1098.5|1095|0
1646890450000|2022-03-10 05:34:10|1098|1094.5|1097|1094.3|1098|1094.5|1097|1094.3|0
1646890460000|2022-03-10 05:34:20|1096.3|1093.5|1094.8|1092.3|1096.3|1093.5|1094.8|1092.3|0
1646890490000|2022-03-10 05:34:50|1095.3|1091.8|1094|1090.8|1095.3|1091.8|1094|1090.8|5
1646890500000|2022-03-10 05:35:00||1090||1090.5||1090.5||1090|0
1646890510000|2022-03-10 05:35:10|1093.5|1090.3|1093.5|1090.5|1093.5|1090.5|1093.5|1090.3|0
1646890520000|2022-03-10 05:35:20|1093|1090.8|1093.5|1091.5|1093.8|1091.5|1093|1090.8|93
1646890530000|2022-03-10 05:35:30|1093.8|1091.3|1093.5|1091.8|1093.8|1091.8|1093.5|1091.3|8
1646890540000|2022-03-10 05:35:40|1093.8|1092|1094.5|1092.5|1094.8|1092.5|1093.8|1092|4
1646890550000|2022-03-10 05:35:50|1095.5||1095.3||1095.5||1095.3||0
1646890560000|2022-03-10 05:36:00|1095.5||1095.5||1095.5||1095.3||0
1646890570000|2022-03-10 05:36:10|1095|1091.3|1095|1091.5|1095|1091.5|1095|1091.3|11
1646890580000|2022-03-10 05:36:20|1094.5|1091.8|1094.5|1091.8|1094.5|1091.8|1094.5|1091.5|0
1646890590000|2022-03-10 05:36:30|1094.3|1091.5|1094|1091|1094.3|1091.8|1094|1091|1
1646890600000|2022-03-10 05:36:40|1094.5||1094.5||1094.5||1094.5||2
1646890610000|2022-03-10 05:36:50|1094.8|1091.5|1096.3|1094|1096.3|1094|1094.8|1091.5|1
1646890620000|2022-03-10 05:37:00|1096|1093.8|1096|1094.3|1096|1094.3|1096|1093.5|0
1646890630000|2022-03-10 05:37:10|1097||1097||1097||1096.8||2
1646890640000|2022-03-10 05:37:20|1097.8||1097.8||1097.8||1097.8||3
1646890650000|2022-03-10 05:37:30|1097.5|1094.8|1097.5|1094.8|1097.5|1094.8|1097.5|1094.8|0
1646890660000|2022-03-10 05:37:40|1097.8|1095|1096.8|1095|1097.8|1095.5|1096.8|1095|9
1646890670000|2022-03-10 05:37:50|1097.3|1094.5|1096.5|1094.3|1097.3|1094.5|1096.5|1094.3|0
1646890680000|2022-03-10 05:38:00|1096.8|1093.5|1096.3|1093.5|1096.8|1093.5|1096.3|1093.5|1
1646890730000|2022-03-10 05:38:50|1095.8|1092.8|1095.8|1093|1095.8|1093|1095.8|1092.8|1
1646890760000|2022-03-10 05:39:20|1095.5||1095.5||1095.5||1095.5||0
1646890770000|2022-03-10 05:39:30|1095.3||1095.5||1095.5||1095.3||1
1646890790000|2022-03-10 05:39:50|1095.3||1095.5||1095.5||1095.3||0
1646890800000|2022-03-10 05:40:00|1095.3||1094.3||1095.3||1094.3||0
1646890810000|2022-03-10 05:40:10|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|3
1646890820000|2022-03-10 05:40:20|1097|1093.8|1097|1094.8|1097|1094.8|1097|1093.8|5
1646890850000|2022-03-10 05:40:50||1095||1095||1095||1095|0
1646890860000|2022-03-10 05:41:00|1096.8||1097||1097||1096.8||0
1646890890000|2022-03-10 05:41:30||1095.3||1095.3||1095.3||1095|0
1646890900000|2022-03-10 05:41:40|1096.8|1095|1096.8|1095|1096.8|1095|1096.8|1095|0
1646890910000|2022-03-10 05:41:50|1097|1095.3|1098.3|1096.3|1098.5|1096.3|1097|1095.3|6
1646890920000|2022-03-10 05:42:00|1098|1095|1098|1096|1098.3|1096|1097.8|1095|14
1646890960000|2022-03-10 05:42:40|1097.8||1097.8||1097.8||1097.8||4
1646890970000|2022-03-10 05:42:50|1097.5||1097.5||1097.5||1097.5||2
1646890980000|2022-03-10 05:43:00|1098||1097.8||1098||1097.8||2
1646891010000|2022-03-10 05:43:30|1097.5||1097.5||1097.5||1097.5||13
1646891020000|2022-03-10 05:43:40|1097.8||1097.8||1097.8||1097.8||5
1646891040000|2022-03-10 05:44:00|1097.5|1096.3|1097.8|1096|1097.8|1096.3|1097.5|1096|8
1646891050000|2022-03-10 05:44:10|1098.3|1096.3|1098|1096|1098.3|1096.3|1098|1096|3
1646891060000|2022-03-10 05:44:20|1098.3|1096.3|1098.5|1096.3|1098.5|1096.3|1098|1096.3|0
1646891070000|2022-03-10 05:44:30|1098||1098||1098||1098||0
1646891080000|2022-03-10 05:44:40|1098.5||1098.5||1098.5||1098.5||0
1646891120000|2022-03-10 05:45:20|1099|1096.8|1099|1096.8|1099|1096.8|1099|1096.8|2
1646891130000|2022-03-10 05:45:30||1096.3||1096.3||1096.8||1096.3|0
1646891200000|2022-03-10 05:46:40||1097||1097||1097||1097|0
1646891230000|2022-03-10 05:47:10|1098.5|1096.3|1098.5|1096.3|1098.8|1096.3|1097.8|1096.3|47
1646891240000|2022-03-10 05:47:20|1098.3||1098.3||1098.5||1098||2
1646891250000|2022-03-10 05:47:30|1098||1098.3||1098.3||1097.8||39
1646891270000|2022-03-10 05:47:50|1098||1098.3||1098.3||1098||0
1646891280000|2022-03-10 05:48:00|1098.5||1098.5||1098.5||1098.3||0
1646891310000|2022-03-10 05:48:30|1100|1097.8|1098.8|1096.5|1100|1097.8|1098.8|1096.5|27
1646891320000|2022-03-10 05:48:40|1098.5|1096.3|1098.8|1096.3|1098.8|1096.3|1098|1096.3|0
1646891330000|2022-03-10 05:48:50|1099||1098.5||1099||1098.5||0
1646891390000|2022-03-10 05:49:50|1098||1098.3||1098.3||1098||0
1646891400000|2022-03-10 05:50:00|1098||1098.3||1098.3||1098||0
1646891410000|2022-03-10 05:50:10|1098||1098.3||1098.3||1098||0
1646891430000|2022-03-10 05:50:30|1099||1099||1099||1098.5||0
1646891440000|2022-03-10 05:50:40|1098.5||1098.5||1098.5||1098.5||0
1646891450000|2022-03-10 05:50:50|1099||1098.5||1099||1098.5||0
1646891460000|2022-03-10 05:51:00|1098.8||1098.8||1098.8||1098.5||0
1646891480000|2022-03-10 05:51:20|1098.5||1098.5||1098.5||1098.5||0
1646891500000|2022-03-10 05:51:40|1098||1098||1098||1098||0
1646891510000|2022-03-10 05:51:50|1097.8||1098.5||1098.5||1097.8||11
1646891530000|2022-03-10 05:52:10|1098||1098||1098||1098||0
1646891540000|2022-03-10 05:52:20|1098.5||1098.5||1098.5||1098.5||0
1646891550000|2022-03-10 05:52:30|1098||1098||1098||1098||0
1646891560000|2022-03-10 05:52:40|1098.5||1098.5||1098.5||1098.5||19
1646891600000|2022-03-10 05:53:20|1098||1098||1098||1098||28
1646891610000|2022-03-10 05:53:30|||||||||24
1646891620000|2022-03-10 05:53:40|1098.5||1098.5||1098.5||1098.5||0
1646891630000|2022-03-10 05:53:50|1098||1098||1098.3||1098||9
1646891650000|2022-03-10 05:54:10|1097.8|1095|1098|1094.3|1098|1095|1097.8|1094.3|79
1646891660000|2022-03-10 05:54:20|1097.8||1097.8||1097.8||1097.8||0
1646891670000|2022-03-10 05:54:30|1097.3||1097.3||1097.3||1097.3||0
1646891680000|2022-03-10 05:54:40|1096.8||1096.5||1096.8||1096.5||0
1646891690000|2022-03-10 05:54:50|1096.3|1093.3|1093.5|1091|1096.3|1093.3|1093.5|1091|0
1646891700000|2022-03-10 05:55:00|1092.3|1090.8|1092.3|1090.3|1092.3|1090.8|1092.3|1090.3|3
1646891710000|2022-03-10 05:55:10||1090||1088.8||1090.3||1088.8|0
1646891720000|2022-03-10 05:55:20|1091.8||1091.8||1091.8||1091.8||0
1646891740000|2022-03-10 05:55:40|1091.5|1088.3|1091.5|1088.3|1091.5|1088.3|1091.5|1088.3|0
1646891750000|2022-03-10 05:55:50|1091.3||1091.3||1091.3||1091.3||0
1646891760000|2022-03-10 05:56:00|1090.3|1087.5|1090.3|1087.5|1090.3|1087.5|1090.3|1087.5|0
1646891780000|2022-03-10 05:56:20|1090||1089.8||1090||1089.8||0
1646891790000|2022-03-10 05:56:30|1090||1089.8||1090||1089.8||0
1646891800000|2022-03-10 05:56:40|1090||1089.8||1090||1089.8||0
1646891810000|2022-03-10 05:56:50|1090|1087|1089.8|1087.3|1090|1087.3|1088.8|1087|18
1646891820000|2022-03-10 05:57:00|1090.3||1090||1090.3||1090||0
1646891830000|2022-03-10 05:57:10|1090.3||1089.8||1090.3||1089.8||0
1646891840000|2022-03-10 05:57:20|1090|1087.5|1089.8|1087.3|1090|1087.5|1089.5|1087.3|0
1646891850000|2022-03-10 05:57:30|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|0
1646891860000|2022-03-10 05:57:40|1089.3|1087.3|1089.3|1087|1089.3|1087.3|1089.3|1087|9
1646891870000|2022-03-10 05:57:50|1088.5||1088.5||1088.5||1088.5||10
1646891880000|2022-03-10 05:58:00||1085.5||1085.5||1085.5||1085.5|4
1646891890000|2022-03-10 05:58:10||1085.3||1085.3||1085.3||1085.3|1
1646891900000|2022-03-10 05:58:20|1088|1085|1087.5|1083.5|1088|1085|1087.5|1083.5|1
1646891910000|2022-03-10 05:58:30||1083.8||1083.8||1083.8||1083.8|0
1646891920000|2022-03-10 05:58:40||1084||1084||1084||1084|0
1646891950000|2022-03-10 05:59:10|||||||||4
1646891960000|2022-03-10 05:59:20||1084.3||1084.3||1084.3||1084.3|0
1646891970000|2022-03-10 05:59:30|1087||1087||1087.3||1087||0
1646891980000|2022-03-10 05:59:40|1086.8||1087||1087||1086.8||0
1646891990000|2022-03-10 05:59:50|1086.5||1087||1087||1086.5||0
1646892000000|2022-03-10 06:00:00|1086.5||1086.3||1086.5||1086.3||0
1646892010000|2022-03-10 06:00:10|1086|1084|1087|1084.5|1087|1084.5|1085.5|1084|2
1646892020000|2022-03-10 06:00:20|1087.5|1084.8|1087.5|1084.8|1087.5|1084.8|1087.5|1084.8|0
1646892030000|2022-03-10 06:00:30|1088.3|1086.3|1088.5|1086.8|1088.5|1087|1088.3|1086.3|12
1646892040000|2022-03-10 06:00:40||1087||1086.5||1087||1086.5|25
1646892050000|2022-03-10 06:00:50|1088.8||1089.8||1090.5||1088.8||1
1646892060000|2022-03-10 06:01:00|1089.5||1089.3||1089.5||1089.3||2
1646892070000|2022-03-10 06:01:10|1089.5||1089.5||1089.5||1089.3||1
1646892080000|2022-03-10 06:01:20|1089.3||1089.5||1089.5||1089.3||2
1646892090000|2022-03-10 06:01:30|1089|1086.3|1089|1086.3|1089|1086.3|1089|1086.3|0
1646892100000|2022-03-10 06:01:40|1089.5|1086.5|1089.5|1086.5|1089.5|1086.5|1089.5|1086.5|4
1646892120000|2022-03-10 06:02:00|1089.3||1089.3||1089.3||1089.3||0
1646892130000|2022-03-10 06:02:10||1087.3||1087.3||1087.3||1087.3|0
1646892140000|2022-03-10 06:02:20|1089.5||1089.5||1089.5||1089.5||2
1646892150000|2022-03-10 06:02:30||1087.5||1087.5||1087.5||1087.5|0
1646892160000|2022-03-10 06:02:40|1090.3|1089|1090.3|1088.5|1091.3|1089|1090.3|1088.5|21
1646892170000|2022-03-10 06:02:50|1090.5||1091.3||1091.5||1090.5||0
1646892190000|2022-03-10 06:03:10|1091.5|1088.8|1091.3|1088.8|1091.5|1088.8|1091.3|1088.8|19
1646892200000|2022-03-10 06:03:20||1088.5||1088.5||1088.5||1088.5|1
1646892210000|2022-03-10 06:03:30|1090.8|1088|1089.8|1087.5|1090.8|1088|1089.8|1087.5|0
1646892230000|2022-03-10 06:03:50|1089.3|1087|1089|1086.5|1089.5|1087|1089|1086.5|0
1646892240000|2022-03-10 06:04:00|1088.5|1086.3|1085.8|1083.8|1088.5|1086.3|1085.8|1083.8|1
1646892250000|2022-03-10 06:04:10|1086.5|1084|1086.8|1083.8|1087|1084.3|1086.5|1083.8|3
1646892260000|2022-03-10 06:04:20|1087|1084.3|1086.8|1085|1087.3|1085.3|1086.8|1084.3|1
1646892270000|2022-03-10 06:04:30||1085.3||1085||1085.3||1085|0
1646892280000|2022-03-10 06:04:40|1086.3|1084.8|1086.3|1084.3|1086.3|1084.8|1086.3|1084.3|1
1646892290000|2022-03-10 06:04:50|1087.5|1084.5|1088|1084.8|1088|1084.8|1087.5|1084.5|1
1646892310000|2022-03-10 06:05:10|1088.5||1088.5||1088.5||1088.5||0
1646892320000|2022-03-10 06:05:20|1088.3||1088||1088.3||1088||0
1646892340000|2022-03-10 06:05:40||1085.3||1085.3||1085.3||1085.3|0
1646892350000|2022-03-10 06:05:50|1088.3|1085.8|1088.3|1085.8|1088.5|1085.8|1088.3|1085.8|1
1646892360000|2022-03-10 06:06:00|1088.5|1086.3|1088.5|1086.5|1088.5|1086.5|1088.5|1086.3|0
1646892370000|2022-03-10 06:06:10|1089.5||1089.8||1089.8||1089.5||1
1646892380000|2022-03-10 06:06:20|1090.3||1090.3||1090.3||1090.3||0
1646892470000|2022-03-10 06:07:50|1089.8||1089.8||1089.8||1089.8||0
1646892490000|2022-03-10 06:08:10|1089.5||1089.8||1090||1089.3||0
1646892500000|2022-03-10 06:08:20|1089.3||1089.3||1089.3||1089.3||0
1646892530000|2022-03-10 06:08:50|1088.8|1086|1088.3|1086|1088.8|1086.3|1088.3|1086|0
1646892550000|2022-03-10 06:09:10|1088.5||1088.5||1088.5||1088.5||0
1646892560000|2022-03-10 06:09:20|1089.3|1086.3|1089.8|1086.3|1089.8|1086.3|1089.3|1086.3|0
1646892570000|2022-03-10 06:09:30|1089.5||1089.5||1089.5||1089.5||0
1646892580000|2022-03-10 06:09:40||1086.5||1086.5||1086.5||1086.5|0
1646892600000|2022-03-10 06:10:00|1089.8||1090||1090||1089.8||0
1646892610000|2022-03-10 06:10:10|1090.5|1087|1090.5|1088|1090.5|1088|1090.3|1087|0
1646892620000|2022-03-10 06:10:20|1091.5|1088.5|1091.8|1088.8|1091.8|1088.8|1091.5|1088.5|0
1646892630000|2022-03-10 06:10:30|1091.5||1091.3||1091.5||1091.3||1
1646892640000|2022-03-10 06:10:40|1090.8||1090.8||1090.8||1090.8||0
1646892650000|2022-03-10 06:10:50|1090.5|1088.5|1090|1087|1090.8|1088.5|1090|1087|4
1646892680000|2022-03-10 06:11:20|1087.8|1085.5|1087.8|1085.5|1087.8|1085.5|1087.8|1085.5|4
1646892690000|2022-03-10 06:11:30|1088||1088||1088||1088||0
1646892740000|2022-03-10 06:12:20||1085.3||1085.3||1085.3||1085.3|0
1646892750000|2022-03-10 06:12:30|1087.5|1084.8|1086.8|1083.8|1087.5|1084.8|1086.8|1083.8|0
1646892770000|2022-03-10 06:12:50|1086.5||1086.5||1086.5||1086.5||0
1646892780000|2022-03-10 06:13:00|1086.8|1082.8|1086.5|1082.8|1086.8|1082.8|1086.5|1082.8|7
1646892820000|2022-03-10 06:13:40||1083||1083.3||1083.3||1082.8|0
1646892830000|2022-03-10 06:13:50|1085.8|1081.8|1085|1081.8|1085.8|1081.8|1085|1081.8|16
1646892840000|2022-03-10 06:14:00|1084.8|1080.3|1082|1079|1084.8|1080.3|1082|1079|12
1646892960000|2022-03-10 06:16:00|1080.5|1078.3|1078.3|1076.3|1080.5|1078.3|1078.3|1076.3|7
1646892970000|2022-03-10 06:16:10|1078.8|1076.8|1078.8|1076.8|1079|1076.8|1078.8|1076.8|1
1646892980000|2022-03-10 06:16:20|1079|1076|1079|1076.8|1079.3|1077|1078.8|1076|8
1646892990000|2022-03-10 06:16:30|1079.3|1077|1079.3|1077|1079.3|1077|1079|1076.8|4
1646893000000|2022-03-10 06:16:40|1079||1079.3||1079.3||1079||0
1646893010000|2022-03-10 06:16:50|1080.8|1077.8|1081.8|1078.3|1081.8|1078.3|1080.8|1077.8|0
1646893070000|2022-03-10 06:17:50|1082.5|1078.8|1082.5|1079.8|1082.5|1079.8|1082.5|1078.8|0
1646893080000|2022-03-10 06:18:00|1082.8|1080|1082.8|1080|1082.8|1080|1082.8|1080|0
1646893130000|2022-03-10 06:18:50|1083.5|1080.5|1083.8|1080.5|1084|1080.5|1083.5|1080.5|0
1646893150000|2022-03-10 06:19:10|1084|1081.5|1085|1082|1085|1082|1084|1081.5|0
1646893190000|2022-03-10 06:19:50|1085.8|1084|1086.5|1084.3|1086.5|1084.3|1085.5|1084|21
1646893210000|2022-03-10 06:20:10|1086.8||1086.8||1086.8||1086.8||1
1646893250000|2022-03-10 06:20:50|||||||||4
1646893280000|2022-03-10 06:21:20|1087.8||1087.3||1087.8||1087.3||1
1646893330000|2022-03-10 06:22:10|1087.8|1084.8|1087.8|1085.3|1087.8|1085.3|1087.3|1084.8|0
1646893340000|2022-03-10 06:22:20|1088||1088||1088||1088||0
1646893370000|2022-03-10 06:22:50|1087.8||1087.8||1087.8||1087.8||0
1646893380000|2022-03-10 06:23:00||1085.5||1085.5||1085.5||1085.5|0
1646893390000|2022-03-10 06:23:10|1088||1088||1088||1088||0
1646893450000|2022-03-10 06:24:10|1087.8||1088||1088||1087.8||0
1646893460000|2022-03-10 06:24:20|1087.8||1087.8||1088||1087.8||0
1646893470000|2022-03-10 06:24:30|1088||1087.8||1088||1087.8||0
1646893480000|2022-03-10 06:24:40|1088||1088||1088||1087.8||0
1646893490000|2022-03-10 06:24:50|1087.8||1088||1088||1087.8||0
1646893500000|2022-03-10 06:25:00|1089.3||1089.3||1089.3||1089.3||1
1646893540000|2022-03-10 06:25:40|1089||1089||1089.3||1089||0
1646893550000|2022-03-10 06:25:50|1089.3||1089||1089.3||1089||0
1646893560000|2022-03-10 06:26:00|1088.5|1085.8|1088.5|1085.8|1088.5|1085.8|1088.5|1085.8|0
1646893570000|2022-03-10 06:26:10|1088||1088||1088||1088||0
1646893580000|2022-03-10 06:26:20|1088.5|1086.8|1089|1087|1089.3|1087|1088.5|1086.8|31
1646893590000|2022-03-10 06:26:30|1090.3|1087.3|1090.3|1088.3|1090.3|1088.3|1089.5|1087.3|12
1646893600000|2022-03-10 06:26:40|1091|1088.8|1091.5|1089.5|1091.5|1089.5|1091|1088.8|2
1646893610000|2022-03-10 06:26:50|1091.3|1089.3|1091.3|1089.3|1091.3|1089.3|1091.3|1089.3|5
1646893620000|2022-03-10 06:27:00|1091.5|1088.3|1089.8|1087.3|1091.5|1088.5|1089.8|1087.3|17
1646893630000|2022-03-10 06:27:10|1090|1088|1089.3|1086.5|1090|1088.5|1089.3|1086.5|20
1646893640000|2022-03-10 06:27:20|1089.5|1085.5|1089.5|1085.8|1089.8|1085.8|1089.3|1085.5|9
1646893650000|2022-03-10 06:27:30|1089.3||1089.5||1090||1089.3||0
1646893690000|2022-03-10 06:28:10|1089.8||1089.5||1089.8||1089.5||0
1646893710000|2022-03-10 06:28:30|1089.8||1089.8||1089.8||1089.5||0
1646893720000|2022-03-10 06:28:40|1089.5||1089.5||1089.8||1089.5||0
1646893730000|2022-03-10 06:28:50|1089.8||1089.8||1089.8||1089.5||0
1646893740000|2022-03-10 06:29:00|1089.5||1089.8||1090||1089.5||0
1646893780000|2022-03-10 06:29:40|1090|1087.3|1090|1087.3|1090|1087.3|1089.8|1087.3|0
1646893800000|2022-03-10 06:30:00|1089.8|1087|1089.8|1087.5|1090|1087.5|1089.8|1087|1
1646893810000|2022-03-10 06:30:10|1090||1090||1090||1090||0
1646893820000|2022-03-10 06:30:20|1091.5||1091||1091.5||1091||1
1646893860000|2022-03-10 06:31:00|1091.3||1091.3||1091.3||1091.3||0
1646893870000|2022-03-10 06:31:10|||||||||1
1646893880000|2022-03-10 06:31:20|1091.5||1091.3||1091.5||1091.3||0
1646893900000|2022-03-10 06:31:40||1087.3||1087.3||1087.3||1087.3|1
1646893910000|2022-03-10 06:31:50||1087.5||1087.5||1087.5||1087.5|0
1646893940000|2022-03-10 06:32:20|||||||||1
1646893960000|2022-03-10 06:32:40|1091||1091.3||1091.3||1091||0
1646893970000|2022-03-10 06:32:50|1091|1088|1091.3|1088.5|1091.3|1088.5|1091|1088|0
1646893980000|2022-03-10 06:33:00|1091||1091||1091||1091||0
1646893990000|2022-03-10 06:33:10|1091.3||1091.3||1091.3||1091.3||0
1646894000000|2022-03-10 06:33:20||1088.8||1088.8||1088.8||1088.8|0
1646894010000|2022-03-10 06:33:30|1091.5|1089|1093|1089.3|1093|1089.3|1091.5|1089|1
1646894020000|2022-03-10 06:33:40|1092.5||1093||1093.3||1091.8||0
1646894030000|2022-03-10 06:33:50|1092.5|1089.8|1093.3|1089.8|1093.3|1090.5|1091.8|1089.8|1
1646894040000|2022-03-10 06:34:00|1092.8||1092.8||1093.3||1092.5||0
1646894060000|2022-03-10 06:34:20||1089.3||1089.3||1089.3||1088.8|1
1646894070000|2022-03-10 06:34:30|1092.5||1092.5||1092.8||1092.5||0
1646894080000|2022-03-10 06:34:40|1092.8||1092.8||1092.8||1092.8||0
1646894110000|2022-03-10 06:35:10|1092.5||1092.5||1092.5||1092.5||0
1646894120000|2022-03-10 06:35:20|1092|1088.8|1090.3|1088|1092|1088.8|1090.3|1088|0
1646894130000|2022-03-10 06:35:30|1090.5||1090.3||1090.5||1090.3||0
1646894150000|2022-03-10 06:35:50|1090.5||1090.5||1090.5||1090.3||0
1646894160000|2022-03-10 06:36:00|1090.3||1090.3||1090.5||1090.3||0
1646894170000|2022-03-10 06:36:10|1090.5||1090.3||1090.5||1090.3||0
1646894180000|2022-03-10 06:36:20|1090.5||1090.5||1090.5||1090.3||0
1646894190000|2022-03-10 06:36:30|1090.3||1090.3||1090.5||1090.3||0
1646894200000|2022-03-10 06:36:40|1090.5|1088.3|1090.5|1088.5|1090.5|1088.5|1090.3|1088|0
1646894230000|2022-03-10 06:37:10|1091.3||1091.3||1091.3||1091.3||0
1646894240000|2022-03-10 06:37:20|1092.3|1089.5|1092.3|1090|1092.3|1090|1092|1089.5|0
1646894250000|2022-03-10 06:37:30||1089.5||1089.5||1089.5||1089.5|0
1646894260000|2022-03-10 06:37:40||1089.8||1089.8||1089.8||1089.8|0
1646894280000|2022-03-10 06:38:00||1090||1089.8||1090||1089.8|0
1646894300000|2022-03-10 06:38:20||1089.5||1089.5||1089.5||1089.5|0
1646894310000|2022-03-10 06:38:30|1092||1091.8||1092||1091.8||0
1646894320000|2022-03-10 06:38:40||1088.8||1088.8||1088.8||1088.8|0
1646894340000|2022-03-10 06:39:00||1089.3||1088.8||1089.3||1088.8|0
1646894370000|2022-03-10 06:39:30|1091.5||1091.5||1091.5||1091.5||0
1646894400000|2022-03-10 06:40:00|1091.8||1091.5||1091.8||1091.5||0
1646894420000|2022-03-10 06:40:20|1091.3||1091.3||1091.3||1091.3||0
1646894520000|2022-03-10 06:42:00|1090.8|1088|1089.8|1088|1090.8|1088.3|1089.8|1088|0
1646894530000|2022-03-10 06:42:10|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.3|1087.5|0
1646894560000|2022-03-10 06:42:40|1089.3|1087.3|1089.3|1087.3|1089.5|1087.3|1089.3|1087.3|0
1646894570000|2022-03-10 06:42:50|1088.8|1086.5|1088.8|1086.3|1088.8|1086.5|1088.8|1086.3|0
1646894580000|2022-03-10 06:43:00|1089.3|1086.5|1089.3|1087|1089.5|1087|1089.3|1086.5|0
1646894610000|2022-03-10 06:43:30|1089.5||1089.5||1089.5||1089.5||0
1646894620000|2022-03-10 06:43:40|1089||1089||1089||1089||0
1646894650000|2022-03-10 06:44:10||1086.5||1086.5||1086.8||1086.3|2
1646894660000|2022-03-10 06:44:20||1086.3||1086.3||1086.5||1086.3|1
1646894710000|2022-03-10 06:45:10|1088.8|1086.5|1089|1087.3|1089|1087.3|1088.8|1086.5|7
1646894720000|2022-03-10 06:45:20||1087.8||1087.5||1087.8||1087.3|8
1646894730000|2022-03-10 06:45:30|1088.5|1087.3|1088.5|1087|1088.8|1087.5|1088.5|1086.5|5
1646894740000|2022-03-10 06:45:40|1088.8|1087.3|1088.5|1086.5|1088.8|1087.3|1088.5|1086.3|1
1646894770000|2022-03-10 06:46:10|1088.3|1086.8|1088.5|1087|1088.5|1087|1088.3|1086.8|1
1646894780000|2022-03-10 06:46:20|1088.3|1086.5|1088.3|1086.8|1088.3|1087|1088.3|1086.5|1
1646894790000|2022-03-10 06:46:30|1088.5||1088.3||1088.5||1088.3||1
1646894800000|2022-03-10 06:46:40|1088.5|1087|1088.5|1087|1088.8|1087|1088.5|1087|1
1646894810000|2022-03-10 06:46:50|1088.3|1086.5|1088|1085.8|1088.3|1086.5|1088|1085.8|10
1646894820000|2022-03-10 06:47:00|1087.8||1088||1088||1087.8||4
1646894830000|2022-03-10 06:47:10|1087.8|1084.3|1087.5|1084.8|1087.8|1084.8|1087.5|1084.3|1
1646894840000|2022-03-10 06:47:20|1087|1084.5|1087|1084.5|1087|1084.5|1087|1084.5|0
1646894850000|2022-03-10 06:47:30|1086.5|1084.3|1086.8|1084.3|1086.8|1084.3|1086.5|1084.3|0
1646894860000|2022-03-10 06:47:40|1086.5||1086.8||1086.8||1086.5||0
1646894930000|2022-03-10 06:48:50|1087.5|1085|1089|1086.3|1089|1086.3|1087.5|1085|4
1646894940000|2022-03-10 06:49:00|||||||||4
1646894960000|2022-03-10 06:49:20||1086.8||1086.5||1087.3||1086.5|1
1646894980000|2022-03-10 06:49:40||1086.3||1086.3||1086.3||1086.3|0
1646895000000|2022-03-10 06:50:00|||||||||1
1646895010000|2022-03-10 06:50:10|||||||||1
1646895020000|2022-03-10 06:50:20||1087||1087||1087||1087|1
1646895030000|2022-03-10 06:50:30|||||||||1
1646895040000|2022-03-10 06:50:40|||||||||3
1646895050000|2022-03-10 06:50:50|1090|1087.3|1090|1087.5|1090|1087.5|1090|1087.3|8
1646895060000|2022-03-10 06:51:00|1090.8|1087.8|1090.8|1088.3|1090.8|1088.3|1090.8|1087.8|1
1646895070000|2022-03-10 06:51:10|1091|1088.5|1090.8|1088.8|1091|1088.8|1090.8|1088.5|0
1646895080000|2022-03-10 06:51:20|1091|1089.3|1091.3|1089.3|1092.3|1090|1091|1089.3|7
1646895090000|2022-03-10 06:51:30|1091.8|1090.5|1092|1090.5|1092.8|1090.8|1091.8|1090.5|16
1646895100000|2022-03-10 06:51:40|1092.8||1092.3||1092.8||1092.3||0
1646895110000|2022-03-10 06:51:50|1092|1087.5|1091.8|1088.5|1092|1088.5|1091.8|1087.5|4
1646895120000|2022-03-10 06:52:00|1091.5||1091.5||1091.5||1091.5||1
1646895180000|2022-03-10 06:53:00|1093|1091.3|1093|1090|1093.8|1092.3|1092.5|1090|38
1646895190000|2022-03-10 06:53:10||1090.3||1090||1090.3||1090|0
1646895200000|2022-03-10 06:53:20||1090.3||1090.3||1090.3||1090|0
1646895230000|2022-03-10 06:53:50|1092.8||1092.8||1092.8||1092.8||3
1646895280000|2022-03-10 06:54:40||1090.8||1091||1091||1090.8|0
1646895290000|2022-03-10 06:54:50|1094.3|1092|1094|1092.3|1094.3|1092.3|1093.8|1092|23
1646895300000|2022-03-10 06:55:00|1093.8|1091.5|1094|1092|1094.5|1092|1093.5|1091.5|6
1646895310000|2022-03-10 06:55:10|1094.5|1090.8|1093.8|1090.8|1094.5|1090.8|1093.5|1090.8|14
1646895330000|2022-03-10 06:55:30|1093.5||1093.5||1093.5||1093.5||0
1646895340000|2022-03-10 06:55:40|1093.8||1093||1093.8||1092.8||0
1646895350000|2022-03-10 06:55:50|1093.3||1092.5||1093.3||1092.5||0
1646895360000|2022-03-10 06:56:00|1092.8||1092.5||1092.8||1092.5||21
1646895390000|2022-03-10 06:56:30|1092.3||1092.3||1092.3||1092.3||1
1646895400000|2022-03-10 06:56:40|1092.5|1091|1092.8|1091|1092.8|1091|1092.5|1091|2
1646895420000|2022-03-10 06:57:00|||||||||1
1646895430000|2022-03-10 06:57:10|1093.3|1092|1095|1093.3|1095.3|1093.3|1093.3|1092|17
1646895440000|2022-03-10 06:57:20|1095.3||1095||1095.3||1095||0
1646895450000|2022-03-10 06:57:30|1095.3||1095||1095.3||1095||10
1646895460000|2022-03-10 06:57:40|1095.3||1095.3||1095.3||1095||0
1646895470000|2022-03-10 06:57:50|1095||1095||1095.3||1095||0
1646895500000|2022-03-10 06:58:20|1095.3|1094.3|1096|1094.3|1096.3|1094.3|1095.3|1094.3|0
1646895510000|2022-03-10 06:58:30|1096.3||1096||1096.3||1096||0
1646895520000|2022-03-10 06:58:40|1096.3||1096.3||1096.3||1096.3||3
1646895530000|2022-03-10 06:58:50|1096||1096||1096.3||1096||0
1646895540000|2022-03-10 06:59:00|1096.3|1094.8|1097|1095.3|1097|1095.3|1096.3|1094.8|3
1646895550000|2022-03-10 06:59:10|||||||||3
1646895570000|2022-03-10 06:59:30|1097.3|1095.5|1097.3|1094.8|1097.3|1095.5|1097.3|1094.8|2
1646895590000|2022-03-10 06:59:50|1096.8|1094.5|1096.8|1094.3|1096.8|1094.5|1096.8|1094.3|0
1646895600000|2022-03-10 07:00:00|1097|1094|1096.8|1094.5|1097|1094.5|1096.8|1094|0
1646895610000|2022-03-10 07:00:10|1096.5|1094.8|1096.3|1093|1096.5|1094.8|1096.3|1093|5
1646895660000|2022-03-10 07:01:00||1093.3||1093.8||1094||1093.3|0
1646895670000|2022-03-10 07:01:10|1096.8|1094.8|1098.8|1096.8|1098.8|1096.8|1096.5|1094.5|2
1646895680000|2022-03-10 07:01:20|1099|1097|1098.8|1096.8|1099|1097.5|1098.8|1096.8|8
1646895690000|2022-03-10 07:01:30|1098.5|1096.3|1098.3|1096.3|1098.8|1096.3|1098|1096.3|0
1646895710000|2022-03-10 07:01:50|1098.5||1098.3||1098.5||1098.3||0
1646895720000|2022-03-10 07:02:00||1096.5||1096.3||1096.5||1096.3|1
1646895730000|2022-03-10 07:02:10|1098||1098.3||1098.3||1098||0
1646895740000|2022-03-10 07:02:20|1098|1096|1098|1095.3|1098|1096|1098|1095.3|1
1646895750000|2022-03-10 07:02:30|1096.8|1094.3|1096.8|1094.3|1096.8|1094.3|1096.8|1094.3|0
1646895760000|2022-03-10 07:02:40|1096.5|1093.8|1096.3|1093.3|1096.5|1093.8|1096.3|1093.3|0
1646895770000|2022-03-10 07:02:50|1095.8|1093|1095.8|1093|1095.8|1093|1095.8|1093|3
1646895780000|2022-03-10 07:03:00|1094.8|1092.5|1094.8|1092.3|1094.8|1092.5|1094.8|1092.3|0
1646895800000|2022-03-10 07:03:20|||||||||1
1646895810000|2022-03-10 07:03:30|1095|1092.8|1094.8|1093|1095|1093|1094.8|1092.8|0
1646895830000|2022-03-10 07:03:50|1094.3|1092.8|1094.3|1092.3|1094.3|1092.8|1094.3|1092.3|0
1646895840000|2022-03-10 07:04:00|1093.5|1091.3|1092.8|1090.3|1093.5|1091.3|1092.8|1090.3|1
1646895850000|2022-03-10 07:04:10|1092.3|1089.8|1090.8|1088.8|1092.3|1089.8|1090.8|1088.8|8
1646895860000|2022-03-10 07:04:20|1091.3|1088|1091.3|1089|1091.5|1089.8|1091.3|1088|12
1646895870000|2022-03-10 07:04:30|1091.5|1089.3|1092.3|1089.8|1092.3|1089.8|1091.5|1089.3|0
1646895900000|2022-03-10 07:05:00|1093|1090.3|1094.3|1092|1094.3|1092|1093|1090.3|1
1646895910000|2022-03-10 07:05:10|1094||1094||1094.3||1094||0
1646895920000|2022-03-10 07:05:20|1095|1093.3|1097|1094.8|1097|1094.8|1095|1093.3|23
1646895930000|2022-03-10 07:05:30|1096.8||1096.8||1096.8||1096.8||0
1646895940000|2022-03-10 07:05:40|1097|1095.3|1097.8|1095|1097.8|1095.5|1097|1095|12
1646895970000|2022-03-10 07:06:10||1095.3||1095.3||1095.3||1095.3|1
1646895980000|2022-03-10 07:06:20||1095||1094.3||1095||1094.3|1
1646895990000|2022-03-10 07:06:30||1095.3||1095.3||1095.3||1095.3|0
1646896000000|2022-03-10 07:06:40|1097.5|1095|1097|1094.3|1097.5|1095|1097|1094.3|6
1646896020000|2022-03-10 07:07:00|1097.8||1096.8||1097.8||1096.8||3
1646896030000|2022-03-10 07:07:10||1093.8||1093.8||1093.8||1093.8|0
1646896040000|2022-03-10 07:07:20||1094.3||1094.3||1094.3||1094.3|1
1646896080000|2022-03-10 07:08:00|1097|1094.5|1097.8|1094.3|1097.8|1094.5|1097|1094.3|2
1646896090000|2022-03-10 07:08:10|1098|1095.5|1097.5|1095.5|1098|1095.5|1097.5|1095.5|0
1646896100000|2022-03-10 07:08:20|1097.8|1095.3|1097.5|1095.3|1098|1095.3|1097.5|1095.3|0
1646896110000|2022-03-10 07:08:30|1097.8||1097.8||1097.8||1097.5||0
1646896140000|2022-03-10 07:09:00||1095.5||1095.3||1095.5||1095.3|0
1646896150000|2022-03-10 07:09:10|1098||1097.5||1098||1097.5||0
1646896160000|2022-03-10 07:09:20|1098||1097.8||1098||1097.5||0
1646896190000|2022-03-10 07:09:50|1098||1097.8||1098||1097.8||1
1646896200000|2022-03-10 07:10:00||1095.5||1095.5||1095.5||1095.5|1
1646896210000|2022-03-10 07:10:10|1098|1095.3|1097.8|1095.3|1098|1095.3|1097.5|1095.3|0
1646896240000|2022-03-10 07:10:40|1097.3|1093.5|1096.8|1093.8|1097.3|1093.8|1096.8|1093.5|4
1646896250000|2022-03-10 07:10:50|1097|1094|1097|1094|1097|1094|1097|1093.8|0
1646896290000|2022-03-10 07:11:30|1096.8|1094.5|1096.3|1094.3|1096.8|1094.5|1096.3|1094.3|0
1646896320000|2022-03-10 07:12:00|1096||1096||1096||1096||0
1646896330000|2022-03-10 07:12:10|1095.8|1093.8|1095.8|1093.8|1095.8|1094|1095.8|1093.8|0
1646896340000|2022-03-10 07:12:20||1094||1094||1094||1094|0
1646896350000|2022-03-10 07:12:30|1096|1094.5|1097.8|1095|1098|1095|1096|1094.5|4
1646896380000|2022-03-10 07:13:00|1098||1097.8||1098||1097.8||0
1646896390000|2022-03-10 07:13:10|||||||||1
1646896420000|2022-03-10 07:13:40|1098||1097.8||1098||1097.8||0
1646896430000|2022-03-10 07:13:50|1098|1095.3|1098.5|1096|1099|1096|1098|1095.3|4
1646896440000|2022-03-10 07:14:00|1098.8|1097|1098.8|1097|1098.8|1097|1098.8|1097|1
1646896470000|2022-03-10 07:14:30|1100||1098.8||1100||1098.8||2
1646896480000|2022-03-10 07:14:40|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|2
1646896500000|2022-03-10 07:15:00|1098.8|1097|1098.8|1097|1098.8|1097|1098.5|1096.8|0
1646896520000|2022-03-10 07:15:20|1100||1100||1100||1100||3
1646896550000|2022-03-10 07:15:50|1100.3|1098|1100.3|1098|1100.3|1098|1100.3|1098|0
1646896560000|2022-03-10 07:16:00|1100.5||1100.3||1100.5||1100.3||0
1646896580000|2022-03-10 07:16:20|1100.5||1100.3||1100.5||1100.3||1
1646896590000|2022-03-10 07:16:30||1097.8||1097.8||1097.8||1097.8|0
1646896600000|2022-03-10 07:16:40|1100|1098|1100.3|1098|1100.3|1098|1099.5|1098|8
1646896610000|2022-03-10 07:16:50|1100|1098.8|1099.8|1097.8|1100.3|1098.8|1099.8|1097.8|3
1646896620000|2022-03-10 07:17:00|1100|1098|1099.8|1097|1100|1098|1099.8|1096.8|1
1646896630000|2022-03-10 07:17:10|1100.3|1097.5|1100|1097.3|1100.3|1097.5|1100|1097.3|0
1646896640000|2022-03-10 07:17:20|1100.3|1097.5|1100|1097.8|1100.3|1097.8|1100|1097.5|0
1646896650000|2022-03-10 07:17:30|1100.5|1098.3|1101.5|1098|1101.5|1098.5|1100.5|1098|0
1646896660000|2022-03-10 07:17:40|1101.3|1098.3|1101.3|1098|1101.3|1098.3|1101.3|1098|3
1646896670000|2022-03-10 07:17:50|1101.5|1098.3|1101.5|1098.5|1101.5|1098.5|1101.5|1098.3|0
1646896680000|2022-03-10 07:18:00|1101.8|1098.8|1102|1098.8|1102|1098.8|1101.8|1098.8|0
1646896690000|2022-03-10 07:18:10|1102.5|1099|1102.5|1099.3|1102.5|1099.3|1102|1099|0
1646896700000|2022-03-10 07:18:20|1102.3|1099.5|1102.3|1099.5|1102.3|1099.5|1102.3|1099.5|0
1646896710000|2022-03-10 07:18:30|1102.5|1099.8|1102.8|1099.5|1103|1099.8|1102.3|1099.5|0
1646896720000|2022-03-10 07:18:40|1103|1100|1102.8|1100|1103.5|1100|1102.8|1100|3
1646896730000|2022-03-10 07:18:50|1103|1100.3|1103.8|1101.5|1104.5|1101.5|1102.8|1100.3|0
1646896740000|2022-03-10 07:19:00|1103.5|1101.3|1102.8|1100|1103.8|1101.3|1102.8|1100|0
1646896750000|2022-03-10 07:19:10|1103.3|1100.3|1102.8|1100.3|1103.3|1101|1102.8|1100.3|4
1646896760000|2022-03-10 07:19:20||1099.3||1099.3||1099.3||1099.3|2
1646896770000|2022-03-10 07:19:30|1102.3|1098|1102.3|1099.5|1102.5|1099.5|1102.3|1098|2
1646896790000|2022-03-10 07:19:50|1102.5||1102.5||1102.5||1102.3||0
1646896800000|2022-03-10 07:20:00|1102.3|1100|1105|1102.3|1105|1102.5|1102.3|1100|2
1646896810000|2022-03-10 07:20:10||1102.5||1102.8||1103||1102.3|3
1646896820000|2022-03-10 07:20:20|1105.3|1103|1105|1103|1105.3|1103|1105|1103|0
1646896830000|2022-03-10 07:20:30|1105.3|1103.5|1106|1104|1106|1104|1105.3|1103.5|3
1646896840000|2022-03-10 07:20:40|1106.3||1106.3||1106.3||1106.3||4
1646896850000|2022-03-10 07:20:50|1106|1104.5|1107.3|1105.3|1107.8|1105.5|1106|1104.5|7
1646896860000|2022-03-10 07:21:00|1107.8|1105.5|1107.8|1105.5|1107.8|1105.8|1107.3|1105.3|2
1646896870000|2022-03-10 07:21:10|1108||1107.8||1108||1107.8||0
1646896880000|2022-03-10 07:21:20|1108||1108||1108||1107.5||3
1646896890000|2022-03-10 07:21:30|1107.8||1107.8||1107.8||1107.8||0
1646896900000|2022-03-10 07:21:40|1108|1106|1108.8|1106.3|1109.3|1106.3|1107.8|1106|11
1646896920000|2022-03-10 07:22:00|1109.3|1107.3|1109|1106|1110.5|1108.3|1109|1106|14
1646896930000|2022-03-10 07:22:10|1109.3||1109.3||1109.3||1109.3||3
1646896940000|2022-03-10 07:22:20|1109|1106.8|1108.8|1106.8|1109.3|1106.8|1108.8|1106|9
1646896950000|2022-03-10 07:22:30|1110.3|1107.3|1109.8|1107.3|1110.3|1107.3|1109|1107|19
1646896960000|2022-03-10 07:22:40|1109.5|1107.5|1109.8|1107.3|1110|1108.3|1109.5|1107.3|2
1646896970000|2022-03-10 07:22:50|1109.5|1108|1110.8|1109|1111|1109|1109|1107.5|75
1646896980000|2022-03-10 07:23:00|1111||1110.8||1111||1110.8||3
1646896990000|2022-03-10 07:23:10|1111|1108.5|1110.8|1108.8|1111.3|1108.8|1110.3|1107.5|39
1646897000000|2022-03-10 07:23:20||1108.3||1108.8||1108.8||1107.8|20
1646897010000|2022-03-10 07:23:30|1110.5|1108.5|1110|1108.5|1110.5|1108.5|1110|1107.3|2
1646897020000|2022-03-10 07:23:40|1110.3|1109.3|1110.8|1109.3|1110.8|1109.3|1110.3|1109.3|3
1646897030000|2022-03-10 07:23:50|1111|1109.5|1111.5|1109.3|1111.8|1109.5|1111|1109.3|5
1646897040000|2022-03-10 07:24:00||1109.5||1109.8||1109.8||1109.5|1
1646897050000|2022-03-10 07:24:10||1109.3||1108.8||1109.3||1108.8|9
1646897060000|2022-03-10 07:24:20|1111|1109.5|1111|1107.5|1111|1109.5|1111|1107|1
1646897070000|2022-03-10 07:24:30|1110.5|1109|1110.5|1107.3|1110.5|1109|1110.5|1107.3|1
1646897080000|2022-03-10 07:24:40|1110|1107|1110|1107|1110|1107|1110|1107|0
1646897090000|2022-03-10 07:24:50|1109.8||1109.3||1109.8||1109.3||2
1646897100000|2022-03-10 07:25:00|1108.5|1106.5|1104.5|1102.8|1108.5|1106.8|1104.5|1102.3|89
1646897110000|2022-03-10 07:25:10|1104.8|1103|1105.5|1102.8|1105.5|1103|1104.8|1102.8|6
1646897120000|2022-03-10 07:25:20|1105|1102.3|1105|1102.3|1105|1102.3|1105|1102.3|1
1646897130000|2022-03-10 07:25:30|1104.8|1100.8|1102.8|1100.3|1104.8|1101|1102.8|1100.3|1
1646897140000|2022-03-10 07:25:40|1101.5|1098.8|1101.8|1098.5|1102|1099.3|1101.5|1098|2
1646897150000|2022-03-10 07:25:50||1098.8||1098.8||1098.8||1098.8|0
1646897160000|2022-03-10 07:26:00|1101.3|1099.5|1101|1099|1101.3|1099.5|1100.5|1098|3
1646897170000|2022-03-10 07:26:10|1100.5|1098.5|1100.5|1098.5|1101.5|1098.8|1100.5|1098.5|10
1646897180000|2022-03-10 07:26:20|1100|1097.5|1099.8|1097.5|1100|1097.5|1099.8|1097.5|1
1646897190000|2022-03-10 07:26:30|1100.5|1097.3|1100.5|1097.3|1100.5|1097.3|1099.8|1097.3|0
1646897200000|2022-03-10 07:26:40||1097.5||1097.5||1097.5||1097.3|0
1646897210000|2022-03-10 07:26:50||1097.8||1097.5||1097.8||1097.3|26
1646897220000|2022-03-10 07:27:00|1101.8|1099|1101.8|1097.5|1101.8|1099.3|1101.8|1097.5|6
1646897230000|2022-03-10 07:27:10|1101.3|1099|1101.3|1099|1101.3|1099|1101.3|1099|2
1646897240000|2022-03-10 07:27:20|1100.8|1098.8|1100|1096.8|1101.8|1099|1100|1096.8|7
1646897250000|2022-03-10 07:27:30|1099.5|1097|1099.5|1097|1099.5|1097|1099.5|1096.3|0
1646897270000|2022-03-10 07:27:50||1097.3||1097||1097.5||1097|2
1646897290000|2022-03-10 07:28:10|||||||||25
1646897300000|2022-03-10 07:28:20|1099||1099||1099||1099||2
1646897310000|2022-03-10 07:28:30||1096.8||1097||1097||1096.8|0
1646897330000|2022-03-10 07:28:50|1098.8|1096.3|1098.8|1096.3|1098.8|1096.3|1098.8|1096.3|6
1646897340000|2022-03-10 07:29:00|1099.5|1097|1099.5|1096.3|1099.5|1097|1099.5|1096.3|6
1646897350000|2022-03-10 07:29:10|1100|1097.5|1100.3|1097.5|1101|1097.5|1100|1097.3|2
1646897360000|2022-03-10 07:29:20|1099.8|1098.5|1100.3|1098.3|1100.3|1098.5|1099.8|1098.3|6
1646897370000|2022-03-10 07:29:30|1100.5|1098.5|1100.5|1098.3|1100.5|1098.5|1100.5|1098.3|4
1646897380000|2022-03-10 07:29:40||1098.5||1098.3||1098.5||1098.3|0
1646897390000|2022-03-10 07:29:50|1100.8|1098.5|1100.5|1098.3|1100.8|1098.5|1100.5|1098.3|0
1646897400000|2022-03-10 07:30:00||1098.5||1098.5||1098.5||1098.3|1
1646897410000|2022-03-10 07:30:10|1100.8||1100.5||1100.8||1100.5||0
1646897450000|2022-03-10 07:30:50|1100.8|1097.3|1099.3|1097.3|1100.8|1097.3|1099.3|1097.3|1
1646897460000|2022-03-10 07:31:00|1098.3|1096.5|1099.3|1096.8|1099.5|1096.8|1098.3|1096.5|11
1646897470000|2022-03-10 07:31:10|1099|1095.8|1098.8|1096.3|1099|1096.3|1097.8|1095.8|14
1646897480000|2022-03-10 07:31:20|1099|1096.5|1099|1097|1099|1097|1099|1096.5|0
1646897490000|2022-03-10 07:31:30|1098.5|1096.8|1098.5|1095|1098.5|1096.8|1098.5|1094.8|1
1646897500000|2022-03-10 07:31:40|1098|1094.8|1096.8|1095.3|1098|1095.8|1096.8|1093.8|14
1646897510000|2022-03-10 07:31:50|1098|1095|1098|1096|1098|1096|1098|1095|4
1646897520000|2022-03-10 07:32:00|1098.3|1096.5|1099|1096|1099|1096.5|1098|1095.8|22
1646897530000|2022-03-10 07:32:10|1098.8|1096.3|1099.3|1096.3|1099.3|1096.3|1098.8|1096.3|3
1646897540000|2022-03-10 07:32:20|1100.5|1097.5|1101|1098.8|1101.3|1098.8|1100.5|1097.5|7
1646897550000|2022-03-10 07:32:30|1100.8|1099|1100.5|1097.8|1100.8|1099|1100.5|1097.8|8
1646897560000|2022-03-10 07:32:40|1101|1098|1100.8|1099|1101|1099|1100.8|1098|0
1646897570000|2022-03-10 07:32:50|1101.8|1099.8|1101.8|1100|1101.8|1100|1101.8|1099.5|6
1646897580000|2022-03-10 07:33:00|1102.3|1100.8|1103.8|1101.8|1103.8|1101.8|1102.3|1100|20
1646897590000|2022-03-10 07:33:10|1104|1102.3|1103.5|1101.5|1104.8|1102.8|1103|1101|17
1646897600000|2022-03-10 07:33:20|1103.3|1101.8|1103.3|1100.5|1103.5|1101.8|1103.3|1100.3|105
1646897620000|2022-03-10 07:33:40|1103.5|1100.8|1103.3|1100.8|1103.5|1100.8|1103.3|1100.8|0
1646897630000|2022-03-10 07:33:50||1101.3||1101.3||1101.8||1101.3|4
1646897640000|2022-03-10 07:34:00|1104.5|1101.8|1103.8|1101.5|1104.5|1102.5|1103.3|1101.5|46
1646897650000|2022-03-10 07:34:10|1103.5|1101.8|1103.5|1101.5|1103.8|1102.5|1103.3|1101.5|1
1646897660000|2022-03-10 07:34:20|1103.3|1101.8|1103.5|1101.5|1103.5|1101.8|1103.3|1101.5|2
1646897670000|2022-03-10 07:34:30|1103.3||1103.3||1103.3||1103.3||0
1646897680000|2022-03-10 07:34:40|1102.8|1100.5|1102.5|1100.5|1102.8|1100.8|1102.3|1100.5|8
1646897690000|2022-03-10 07:34:50|1102.3|1100.8|1101.8|1100|1102.5|1100.8|1101.8|1100|1
1646897700000|2022-03-10 07:35:00|1101.3|1099.5|1101|1099.5|1101.3|1099.8|1101|1099.5|8
1646897710000|2022-03-10 07:35:10|1101.5||1101||1101.5||1101||3
1646897720000|2022-03-10 07:35:20|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1
1646897730000|2022-03-10 07:35:30|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.3|1099.5|0
1646897740000|2022-03-10 07:35:40|1101.3||1101.5||1101.8||1101.3||95
1646897750000|2022-03-10 07:35:50|1101.8||1101.5||1101.8||1101.5||0
1646897760000|2022-03-10 07:36:00|1101.8|1100.3|1102.3|1100.5|1102.5|1100.8|1101.8|1100|6
1646897770000|2022-03-10 07:36:10|1102|1100.3|1104.8|1103|1104.8|1103|1102|1100.3|7
1646897780000|2022-03-10 07:36:20|1106|1104|1107.3|1104.5|1108.3|1106.3|1105.5|1103.8|29
1646897790000|2022-03-10 07:36:30|1107|1104.8|1107.3|1105|1107.3|1105|1107|1104.5|1
1646897820000|2022-03-10 07:37:00|1108|1105.5|1109.3|1107.3|1109.5|1107.8|1108|1105.5|18
1646897830000|2022-03-10 07:37:10|1109|1106.8|1108.8|1107|1109.3|1107.3|1108.5|1106.8|17
1646897840000|2022-03-10 07:37:20|1109|1107.3|1109.3|1107.3|1109.3|1107.5|1109|1107|1
1646897850000|2022-03-10 07:37:30|1109.5|1107.5|1110|1107.8|1110|1107.8|1109.3|1107.5|4
1646897860000|2022-03-10 07:37:40||1108.3||1107.8||1108.3||1107.8|0
1646897870000|2022-03-10 07:37:50|1109.8|1107.3|1110|1107.5|1110|1107.5|1109.8|1107.3|52
1646897880000|2022-03-10 07:38:00|1109.8|1108.5|1109.8|1107.8|1110|1108.5|1109.8|1107.8|4
1646897890000|2022-03-10 07:38:10|1109.5|1107.5|1109.8|1107.8|1109.8|1108.3|1109.5|1107|49
1646897900000|2022-03-10 07:38:20|1111|1108|1110|1108.3|1111|1108.3|1110|1108|18
1646897910000|2022-03-10 07:38:30|1111.5|1109.5|1111.8|1110|1111.8|1110|1111|1108.8|10
1646897920000|2022-03-10 07:38:40|1111.5|1109.5|1111.5|1109.5|1111.5|1109.5|1111.5|1109.5|1
1646897930000|2022-03-10 07:38:50|1112.3|1109|1112|1110|1112.3|1110.3|1112|1109|14
1646897940000|2022-03-10 07:39:00|1112.5|1110.5|1110.8|1109|1112.5|1110.8|1110.8|1109|15
1646897950000|2022-03-10 07:39:10|1110.3|1108.3|1110|1108.3|1110.5|1108.8|1109.5|1108|14
1646897960000|2022-03-10 07:39:20|1110.3|1109|1110.8|1109|1111.5|1109.5|1110.3|1109|23
1646897970000|2022-03-10 07:39:30|1110.5|1109.3|1111|1109.5|1111|1109.5|1110.5|1109.3|3
1646897980000|2022-03-10 07:39:40|1110.8|1109|1110.8|1109|1111|1109.3|1110.5|1109|32
1646897990000|2022-03-10 07:39:50|1110.5|1109.3|1110.5|1109|1110.5|1109.3|1110.5|1109|12
1646898000000|2022-03-10 07:40:00|1111.5|1109.3|1111.5|1109.5|1112.5|1110.8|1111.5|1109|23
1646898010000|2022-03-10 07:40:10|1111.3|1109|1110.3|1108.5|1111.3|1109.8|1108.5|1106.5|27
1646898020000|2022-03-10 07:40:20|1110.5|1109|1111.3|1109.5|1111.3|1109.5|1110.5|1109|10
1646898030000|2022-03-10 07:40:30||1109.3||1109.3||1109.5||1109.3|0
1646898040000|2022-03-10 07:40:40|1110.3|1108.3|1110.8|1109|1111.3|1109.3|1110|1108.3|23
1646898050000|2022-03-10 07:40:50|1110.5|1108.3|1109|1107.3|1110.5|1108.3|1109|1107|16
1646898060000|2022-03-10 07:41:00|1108|1107.5|1108.8|1106.8|1109.3|1107.5|1107.3|1105|42
1646898070000|2022-03-10 07:41:10|1109|1106|1108.3|1106.3|1109|1106.3|1108.3|1106|19
1646898080000|2022-03-10 07:41:20|1108|1106.5|1108.5|1106.8|1108.5|1106.8|1107|1105|17
1646898090000|2022-03-10 07:41:30|1108.8|1107|1108|1106.3|1108.8|1107|1108|1106.3|30
1646898100000|2022-03-10 07:41:40|1106.8|1105.8|1106.8|1105|1106.8|1106.3|1106.8|1105|74
1646898110000|2022-03-10 07:41:50|1106.3|1105.3|1106.3|1104.8|1106.5|1105.3|1106.3|1104.5|23
1646898120000|2022-03-10 07:42:00|1106|1105|1106.3|1104.5|1106.3|1105|1106|1104.5|4
1646898130000|2022-03-10 07:42:10|1106.5|1104.8|1107|1105|1107|1105|1106.5|1104.5|5
1646898140000|2022-03-10 07:42:20|1106.8|1104.5|1108.3|1106.3|1108.3|1106.3|1106.5|1104.5|55
1646898150000|2022-03-10 07:42:30|1108|1105.8|1110|1107.3|1110|1107.3|1107.5|1105.8|26
1646898160000|2022-03-10 07:42:40|1110.8|1108.3|1113.5|1111.8|1113.5|1111.8|1110.3|1108.3|16
1646898170000|2022-03-10 07:42:50|1115.5|1113.3|1114.5|1112.5|1115.5|1113.3|1112.5|1110.5|86
1646898180000|2022-03-10 07:43:00|1114.8|1112.8|1113.5|1112|1115.3|1113.5|1113.5|1112|32
1646898190000|2022-03-10 07:43:10|1112.5|1110.8|1112.3|1109.5|1113.3|1111|1111.3|1109.3|40
1646898200000|2022-03-10 07:43:20|1113.5|1111.3|1113|1111.3|1113.5|1111.5|1113|1111.3|23
1646898210000|2022-03-10 07:43:30|1113.3|1111.5|1113.5|1111.3|1114.3|1111.8|1113.3|1111.3|16
1646898220000|2022-03-10 07:43:40|1114|1111.8|1112.8|1111.3|1114|1111.8|1112.8|1111.3|32
1646898230000|2022-03-10 07:43:50|1114|1111.8|1114|1111.8|1114|1111.8|1114|1111.8|5
1646898240000|2022-03-10 07:44:00|1114.5|1112.3|1113|1111.3|1114.5|1112.3|1113|1111.3|7
1646898250000|2022-03-10 07:44:10|1114.3|1112.3|1114.8|1112.8|1114.8|1112.8|1114.3|1112.3|1
1646898260000|2022-03-10 07:44:20|1114.5|1112.5|1115|1113|1115.8|1113.8|1114.5|1112.5|24
1646898270000|2022-03-10 07:44:30|1114.5|1112.5|1115.3|1113.3|1115.3|1113.3|1114.5|1112.5|10
1646898280000|2022-03-10 07:44:40|1115.5|1113.5|1115|1113.3|1115.5|1113.5|1115|1113.3|43
1646898290000|2022-03-10 07:44:50|1115.5|1113.5|1116.3|1114.5|1116.3|1114.5|1115.3|1113.3|17
1646898300000|2022-03-10 07:45:00|1116.5|1114.8|1117|1115.3|1117.3|1115.8|1115.8|1114.3|79
1646898310000|2022-03-10 07:45:10|1116.8|1115|1115.8|1113.8|1116.8|1115|1115.8|1113.3|2
1646898320000|2022-03-10 07:45:20|1115.5|1113.5|1115.8|1113.8|1115.8|1113.8|1115.5|1113.3|1
1646898330000|2022-03-10 07:45:30|1115.3|1113.3|1115.3|1113.3|1115.3|1113.5|1115.3|1113.3|2
1646898340000|2022-03-10 07:45:40|1115|1112.8|1113.8|1111.5|1115|1112.8|1113.8|1111.5|2
1646898350000|2022-03-10 07:45:50|1113.5|1111.3|1114.3|1112.5|1114.3|1112.8|1112.8|1109.8|29
1646898360000|2022-03-10 07:46:00||1112.8||1112.5||1112.8||1112.3|2
1646898370000|2022-03-10 07:46:10|1113.8|1111.8|1113.8|1111.8|1113.8|1111.8|1113.8|1111.8|0
1646898380000|2022-03-10 07:46:20|1113.5||1113.8||1113.8||1113.5||2
1646898400000|2022-03-10 07:46:40|1112.5|1110.5|1112.5|1110.5|1112.8|1110.5|1112.5|1110.5|9
1646898410000|2022-03-10 07:46:50|1112.3|1110.3|1112.3|1110.3|1112.3|1110.5|1112|1110.3|4
1646898420000|2022-03-10 07:47:00|1112.5|1110.5|1115.3|1113.8|1115.3|1113.8|1112.5|1110.5|105
1646898430000|2022-03-10 07:47:10|1115.5|1114.3|1116.3|1114.8|1116.8|1115|1115.5|1114|16
1646898440000|2022-03-10 07:47:20|1116|1114.3|1116.3|1113.8|1117|1114.3|1116|1113.8|62
1646898450000|2022-03-10 07:47:30|1117|1115|1117|1115|1117|1115|1117|1115|0
1646898460000|2022-03-10 07:47:40|1118.8|1115.3|1118|1116.3|1118.8|1117.3|1118|1115.3|62
1646898470000|2022-03-10 07:47:50|1117.8|1116|1118|1116|1118.8|1117|1117.8|1116|13
1646898480000|2022-03-10 07:48:00|1119|1117|1118.8|1117|1119|1117|1118|1116|19
1646898490000|2022-03-10 07:48:10|1118.5|1116.8|1118.8|1117|1119|1117|1118.5|1116.8|8
1646898500000|2022-03-10 07:48:20|1119.3|1117.3|1119|1117|1119.3|1117.3|1118.5|1117|12
1646898510000|2022-03-10 07:48:30|1118.8|1116.5|1118.5|1116.5|1119|1116.8|1118.3|1116.5|3
1646898520000|2022-03-10 07:48:40|1119|1116.8|1119.8|1117.8|1120.8|1118.8|1119|1116.8|5
1646898530000|2022-03-10 07:48:50|1120|1118.3|1120.3|1118.5|1120.5|1118.5|1120|1118.3|7
1646898540000|2022-03-10 07:49:00|1120.5|1118.8|1120.8|1118.8|1121.5|1119.5|1120.3|1118.5|41
1646898550000|2022-03-10 07:49:10|1121.3|1119|1121.8|1120|1121.8|1120|1120.8|1118.8|6
1646898560000|2022-03-10 07:49:20|1122|1120.3|1123|1120.5|1123.3|1120.5|1122|1120|8
1646898570000|2022-03-10 07:49:30|1123.3|1121.5|1124|1122.3|1124.3|1122.5|1123|1121.3|17
1646898580000|2022-03-10 07:49:40|1123|1121.8|1122.3|1120.3|1123|1121.8|1122.3|1120.3|49
1646898590000|2022-03-10 07:49:50|1123|1120.5|1122.3|1120.5|1123|1120.5|1122.3|1120|10
1646898600000|2022-03-10 07:50:00|1121.8|1120.8|1120.8|1119|1121.8|1120.8|1120.8|1118.8|28
1646898620000|2022-03-10 07:50:20|1120.5|1118.8|1120.8|1119|1120.8|1119|1120.3|1118.8|3
1646898630000|2022-03-10 07:50:30|1121.8|1119.3|1120.8|1119|1121.8|1119.8|1120.8|1119|10
1646898640000|2022-03-10 07:50:40|1121|1118.8|1120|1118.5|1121|1119.3|1120|1118.5|0
1646898650000|2022-03-10 07:50:50|1119.3|1117.8|1120|1118.3|1120.5|1118.3|1119.3|1117.8|16
1646898660000|2022-03-10 07:51:00|1120.3|1118.8|1121.3|1119.5|1121.3|1119.5|1119.8|1118.8|6
1646898670000|2022-03-10 07:51:10|1121.5|1119.8|1121.3|1119.3|1121.5|1119.8|1121.3|1119.3|3
1646898680000|2022-03-10 07:51:20|1121.5|1120.3|1123.3|1121|1123.3|1121.5|1121.5|1120.3|17
1646898690000|2022-03-10 07:51:30|1122.8|1120.8|1122.5|1120.8|1124|1122.3|1122.5|1120.8|32
1646898700000|2022-03-10 07:51:40|1123|1121.3|1123.3|1121.3|1123.5|1121.8|1122.8|1121.3|6
1646898710000|2022-03-10 07:51:50|1122.8|1121.5|1122.5|1120.8|1122.8|1121.5|1122.5|1120.8|2
1646898720000|2022-03-10 07:52:00|1122.3|1121|1121.3|1119.3|1122.3|1121|1121.3|1119.3|2
1646898730000|2022-03-10 07:52:10|1120.8|1119|1122.3|1120.5|1122.3|1120.5|1120.8|1119|3
1646898740000|2022-03-10 07:52:20|1122.5||1122.5||1122.5||1122.3||23
1646898750000|2022-03-10 07:52:30|1122.3||1122.3||1122.5||1122.3||0
1646898760000|2022-03-10 07:52:40|1122.5|1120.3|1122.5|1120.5|1122.5|1120.5|1122|1120.3|5
1646898770000|2022-03-10 07:52:50|1122.8|1120.8|1123|1121.5|1123.3|1121.5|1122.8|1120.8|2
1646898780000|2022-03-10 07:53:00|1123.3|1122.3|1123|1120.5|1124.3|1122.5|1122.5|1120.5|26
1646898790000|2022-03-10 07:53:10|1122.8|1121.3|1123.8|1122|1123.8|1122|1122.5|1121|1
1646898800000|2022-03-10 07:53:20|1123.5|1121.8|1124.5|1122.5|1124.5|1122.5|1123.5|1121.8|33
1646898810000|2022-03-10 07:53:30|1123.8|1123|1124.5|1122.8|1124.8|1123|1123.8|1121.8|10
1646898820000|2022-03-10 07:53:40|1124.8|1123.3|1125|1123.3|1125.3|1123.8|1124.8|1123.3|18
1646898830000|2022-03-10 07:53:50|1124.8|1123.8|1124.3|1122.5|1125|1123.8|1123.5|1121.8|20
1646898840000|2022-03-10 07:54:00||1122.3||1122.5||1122.5||1122.3|6
1646898850000|2022-03-10 07:54:10|1124.8|1123.3|1124.5|1122.5|1125|1123.5|1124.5|1122.5|38
1646898860000|2022-03-10 07:54:20|1124.3|1122.8|1125|1123.5|1125|1123.5|1124|1122.3|14
1646898870000|2022-03-10 07:54:30|1124.8|1123.3|1124.5|1123|1124.8|1123.3|1124.5|1123|0
1646898880000|2022-03-10 07:54:40|1124.8|1122.8|1124.8|1122.8|1124.8|1122.8|1124.8|1122.8|1
1646898890000|2022-03-10 07:54:50|1124.5||1124.3||1124.8||1124.3||7
1646898900000|2022-03-10 07:55:00|1124.5||1124.5||1124.5||1124.5||1
1646898910000|2022-03-10 07:55:10|1124.8|1123|1124.5|1122.8|1124.8|1123|1124.5|1122.8|0
1646898920000|2022-03-10 07:55:20|1124.8|1123.3|1124.3|1122.8|1124.8|1123.3|1124.3|1122.8|11
1646898930000|2022-03-10 07:55:30|1123.5|1121.8|1123|1121.3|1123.5|1121.8|1122.5|1120.8|32
1646898940000|2022-03-10 07:55:40|1122.8|1121|1122|1120.3|1122.8|1121.3|1122|1120.3|5
1646898950000|2022-03-10 07:55:50|1121.5|1120.5|1121.3|1119.5|1121.5|1120.5|1121.3|1119.5|7
1646898960000|2022-03-10 07:56:00|1120.8|1119.8|1119.8|1118.3|1121|1119.8|1119.8|1118|15
1646898970000|2022-03-10 07:56:10|1120|1118|1119|1117|1120|1118.5|1119|1117|14
1646898980000|2022-03-10 07:56:20|1119.3|1117.3|1119|1117|1119.3|1117.5|1119|1117|10
1646898990000|2022-03-10 07:56:30|1119.3|1117.3|1119.8|1117.8|1119.8|1118|1119.3|1117.3|6
1646899000000|2022-03-10 07:56:40|1120|1118|1120|1118|1120|1118|1120|1118|8
1646899010000|2022-03-10 07:56:50|1119.8|1118.3|1120.3|1118.8|1120.3|1118.8|1119.8|1118.3|0
1646899020000|2022-03-10 07:57:00|1120.5|1119|1120.8|1119|1120.8|1119|1120.5|1119|8
1646899030000|2022-03-10 07:57:10|1121|1119.3|1121.8|1120.3|1121.8|1120.5|1121|1119|34
1646899040000|2022-03-10 07:57:20|1121.5|1119.8|1117.5|1115.8|1121.5|1119.8|1117.5|1115.8|32
1646899050000|2022-03-10 07:57:30|1117.3|1115.5|1118.3|1116|1118.3|1116|1116.8|1115|17
1646899060000|2022-03-10 07:57:40|1119|1116.5|1120|1118.3|1120|1118.3|1119|1116.5|2
1646899070000|2022-03-10 07:57:50|1120.3|1118.8|1119.3|1117.3|1120.8|1119|1119.3|1117.3|10
1646899080000|2022-03-10 07:58:00||1117.8||1117.5||1117.8||1117.3|2
1646899090000|2022-03-10 07:58:10|1119.8|1117.8|1120.3|1118.5|1120.3|1119|1119.8|1117.8|2
1646899100000|2022-03-10 07:58:20|1120.5||1120.3||1120.5||1120.3||3
1646899110000|2022-03-10 07:58:30|1120.5||1120.5||1120.5||1120.5||0
1646899120000|2022-03-10 07:58:40|1120.8|1118.8|1121|1119|1121|1119.3|1120.8|1118.8|5
1646899130000|2022-03-10 07:58:50|1120.8|1119.3|1120.5|1118.3|1120.8|1119.3|1120.3|1118.3|2
1646899140000|2022-03-10 07:59:00|1120.3|1118|1120.5|1118|1120.5|1118|1120.3|1118|4
1646899150000|2022-03-10 07:59:10|1120.3|1117.8|1120.3|1117.5|1120.3|1118|1120.3|1117.5|10
1646899160000|2022-03-10 07:59:20|1120|1117|1118.5|1115.8|1120.3|1117|1118.5|1115.8|6
1646899170000|2022-03-10 07:59:30|1117.8|1115.5|1118.5|1115.8|1118.5|1115.8|1117.8|1115.5|0
1646899180000|2022-03-10 07:59:40|1119||1118.8||1119||1118.5||1
1646899190000|2022-03-10 07:59:50|1119|1116.8|1119|1116.8|1119|1117|1118.5|1116.8|3
1646899200000|2022-03-10 08:00:00|1118.8|1117|1117.8|1115|1118.8|1117|1117.8|1115|12
1646899210000|2022-03-10 08:00:10|1117||1117.5||1117.5||1117||4
1646899220000|2022-03-10 08:00:20|1118.8|1116|1119.5|1117.3|1120.3|1117.3|1118.5|1116|19
1646899230000|2022-03-10 08:00:30|1119.8||1120.3||1120.3||1119.8||9
1646899240000|2022-03-10 08:00:40|1120||1120||1120||1120||1
1646899250000|2022-03-10 08:00:50|1120.8|1118.5|1122|1119.8|1122|1119.8|1120.8|1118.5|18
1646899260000|2022-03-10 08:01:00|1121.8|1120.3|1121.5|1119.8|1122|1120.3|1121.5|1119.8|10
1646899270000|2022-03-10 08:01:10|1122.3|1120|1122|1120.3|1122.3|1120.5|1121.5|1120|14
1646899280000|2022-03-10 08:01:20|1122.5|1120.5|1121.5|1118.5|1122.5|1120.5|1120.5|1118.5|21
1646899290000|2022-03-10 08:01:30||1118.8||1118.8||1118.8||1118.8|2
1646899300000|2022-03-10 08:01:40|1122.5|1120|1123|1121.5|1123|1121.5|1121.8|1120|8
1646899310000|2022-03-10 08:01:50|1123.3|1122|1123.5|1121.5|1124|1122.3|1123.3|1121.5|20
1646899320000|2022-03-10 08:02:00|1123|1121|1121.5|1120|1123|1121.3|1121.5|1120|8
1646899330000|2022-03-10 08:02:10|1122||1122||1122||1122||9
1646899340000|2022-03-10 08:02:20|1123|1120.8|1123.8|1121.5|1124|1121.5|1123|1120.8|7
1646899350000|2022-03-10 08:02:30|1123.5|1122|1124.3|1122|1124.3|1122|1123.3|1122|15
1646899360000|2022-03-10 08:02:40|1125|1122.8|1125|1123.3|1125|1123.3|1125|1122.8|3
1646899370000|2022-03-10 08:02:50|1125.3|1123.5|1125.3|1123.8|1125.5|1123.8|1125|1123.5|14
1646899380000|2022-03-10 08:03:00|1126.8|1124.3|1126.5|1124.3|1126.8|1124.3|1125.8|1124.3|45
1646899390000|2022-03-10 08:03:10|1126.3|1124.8|1127.5|1125.5|1127.8|1126.3|1126.3|1124.8|26
1646899400000|2022-03-10 08:03:20|1127.8|1125.8|1127.3|1125.8|1127.8|1126.3|1127|1125.3|30
1646899410000|2022-03-10 08:03:30|1127|1125.5|1127|1125|1127.5|1125.5|1126.8|1125|12
1646899420000|2022-03-10 08:03:40|1126.5|1124.5|1118.8|1116.5|1126.5|1124.5|1118.5|1116.5|63
1646899430000|2022-03-10 08:03:50|1119|1117.3|1119.3|1117.3|1119.3|1117.3|1119|1117.3|18
1646899440000|2022-03-10 08:04:00|1119.8|1117.5|1119.8|1118.3|1119.8|1118.3|1119.8|1117.3|11
1646899450000|2022-03-10 08:04:10|1120.5||1121.5||1121.8||1120.5||7
1646899460000|2022-03-10 08:04:20|1121|1117.8|1121|1119.3|1121|1119.3|1121|1117.8|22
1646899470000|2022-03-10 08:04:30|1121.5|1119|1121.5|1119|1121.5|1119.3|1121.5|1119|10
1646899480000|2022-03-10 08:04:40|1121.3|1119.3|1121.3|1119.3|1121.3|1119.3|1121.3|1119.3|2
1646899490000|2022-03-10 08:04:50|1121|1119|1121|1118.3|1121|1119|1121|1118.3|6
1646899500000|2022-03-10 08:05:00|1120.8|1118.8|1121.5|1118.8|1121.5|1118.8|1120.3|1118.5|17
1646899510000|2022-03-10 08:05:10|1121.8||1121.5||1121.8||1121.5||3
1646899520000|2022-03-10 08:05:20|1120.3|1119|1119.5|1117.5|1120.3|1119|1118.5|1116.3|24
1646899530000|2022-03-10 08:05:30|1120.8|1117.3|1119.3|1117.3|1120.8|1117.8|1119.3|1117.3|9
1646899540000|2022-03-10 08:05:40|1121.8|1117.8|1121.8|1119.3|1122|1119.3|1121.5|1117.8|11
1646899550000|2022-03-10 08:05:50|1121||1122||1122||1121||1
1646899560000|2022-03-10 08:06:00|1121.8||1121.5||1121.8||1121.5||3
1646899580000|2022-03-10 08:06:20|1122.5|1119.8|1126.8|1124.8|1126.8|1124.8|1122.5|1119.8|32
1646899590000|2022-03-10 08:06:30|1126.5|1124.3|1126.5|1124.8|1126.8|1124.8|1126|1124.3|34
1646899600000|2022-03-10 08:06:40|1126.8|1125.5|1126.3|1124.3|1127.5|1125.5|1126|1124.3|46
1646899610000|2022-03-10 08:06:50||1124.5||1124.3||1124.5||1124.3|1
1646899620000|2022-03-10 08:07:00|1126.8|1124.5|1126.5|1124.8|1126.8|1124.8|1126.3|1124.5|10
1646899630000|2022-03-10 08:07:10|1124.8|1122.5|1123.5|1121.3|1124.8|1122.5|1123.5|1121.3|18
1646899640000|2022-03-10 08:07:20|1123||1123||1123||1123||4
1646899650000|2022-03-10 08:07:30|1123.5|1121.5|1123.5|1122|1123.5|1122|1123.5|1121.3|9
1646899660000|2022-03-10 08:07:40|1123|1121.3|1123|1121.3|1123|1121.3|1123|1121.3|9
1646899670000|2022-03-10 08:07:50|1122|1120|1122|1119.5|1122|1120|1122|1119.5|21
1646899680000|2022-03-10 08:08:00||1119.8||1120||1120||1119.5|4
1646899690000|2022-03-10 08:08:10|1122.5|1120.3|1120.5|1118.5|1122.5|1120.5|1120.3|1117.8|34
1646899700000|2022-03-10 08:08:20|1120.3|1117.5|1120.8|1118|1120.8|1118.5|1119.3|1117|36
1646899710000|2022-03-10 08:08:30||1118.3||1118.8||1118.8||1118.3|0
1646899720000|2022-03-10 08:08:40|1122|1119.5|1123.3|1121|1123.5|1121|1121.5|1119.5|80
1646899740000|2022-03-10 08:09:00|||||||||2
1646899750000|2022-03-10 08:09:10|1123.5|1122|1124|1121.5|1124|1122.3|1123.5|1121.5|15
1646899760000|2022-03-10 08:09:20|1123.5|1120.3|1123.3|1121.5|1123.5|1121.5|1122.5|1120.3|21
1646899770000|2022-03-10 08:09:30|1123.8|1122.3|1123.8|1121.3|1124|1122.5|1123.5|1121.3|14
1646899780000|2022-03-10 08:09:40|1123.5|1121.5|1123.8|1121.5|1123.8|1121.5|1123.5|1121.5|3
1646899790000|2022-03-10 08:09:50|1123.5|1121.3|1123.5|1121.5|1123.5|1121.5|1123.5|1121.3|0
1646899800000|2022-03-10 08:10:00|1123.3|1122.3|1127.3|1125|1127.5|1125|1123|1122.3|104
1646899810000|2022-03-10 08:10:10|1127.8|1125.3|1126.3|1124.5|1127.8|1125.3|1126.3|1124.5|68
1646899820000|2022-03-10 08:10:20|1125.8|1124|1124|1121.5|1125.8|1124|1124|1121.5|2
1646899830000|2022-03-10 08:10:30|1124.3|1122.5|1125.3|1123|1125.8|1123.3|1124.3|1122.5|6
1646899840000|2022-03-10 08:10:40|1125.8|1123.5|1125.5|1123.5|1125.8|1123.5|1125.3|1123.5|29
1646899850000|2022-03-10 08:10:50|1125.8|1124.3|1126.8|1124.3|1126.8|1124.3|1125.3|1124.3|15
1646899860000|2022-03-10 08:11:00|1126.5|1125|1127|1124.8|1127.8|1126|1126.5|1124.8|9
1646899870000|2022-03-10 08:11:10|1126.8|1124.3|1127.3|1125.8|1127.5|1125.8|1126.5|1124.3|11
1646899880000|2022-03-10 08:11:20|1127.5|1126.5|1128|1126.5|1128.3|1126.5|1127.5|1126.5|79
1646899890000|2022-03-10 08:11:30|1128.3|1126.8|1127.5|1125.8|1129.3|1127|1127.5|1125.5|20
1646899900000|2022-03-10 08:11:40|1128|1126.5|1130.3|1128.5|1130.3|1128.5|1128|1126.3|38
1646899910000|2022-03-10 08:11:50|1130.5|1128.3|1130.5|1127.8|1131.3|1129.5|1130.3|1127.8|90
1646899920000|2022-03-10 08:12:00|1130.8|1128|1130.8|1128.5|1131.3|1128.8|1130.5|1127.8|10
1646899930000|2022-03-10 08:12:10|1130.5||1130.5||1130.5||1130.5||1
1646899940000|2022-03-10 08:12:20|1131.3|1128.8|1131|1127.5|1132|1130.5|1130.5|1127|28
1646899950000|2022-03-10 08:12:30|1130.8||1130.8||1130.8||1129.3||8
1646899960000|2022-03-10 08:12:40|1130|1127.8|1129.3|1127.5|1131.3|1128|1129|1127.5|7
1646899970000|2022-03-10 08:12:50|1129|1128|1130.5|1128.5|1130.5|1128.5|1129|1127.5|7
1646899980000|2022-03-10 08:13:00|1131|1129|1132.8|1129.5|1133|1130.5|1131|1129|32
1646899990000|2022-03-10 08:13:10|1133|1129.8|1132.8|1131|1133|1131.5|1132.8|1129.8|16
1646900000000|2022-03-10 08:13:20|1132.5||1133||1133||1132.5||22
1646900010000|2022-03-10 08:13:30|1133.3|1131.8|1135.3|1133.3|1135.5|1133.5|1133.3|1131.8|20
1646900020000|2022-03-10 08:13:40|1135|1132|1135|1133.3|1136|1134.3|1134.3|1132|12
1646900030000|2022-03-10 08:13:50|1135.3|1132|1134.3|1132|1135.3|1132|1134|1132|12
1646900040000|2022-03-10 08:14:00|1134.5|1131|1131.5|1129.3|1134.8|1131|1131.5|1129.3|11
1646900050000|2022-03-10 08:14:10||1129.5||1129.3||1129.5||1129.3|0
1646900060000|2022-03-10 08:14:20|1131.3|1129.5|1131.5|1129.5|1131.5|1129.5|1131|1129.3|20
1646900070000|2022-03-10 08:14:30|1132.8|1130|1134|1132|1134|1132|1132.8|1130|6
1646900080000|2022-03-10 08:14:40|1134.8|1133|1136.5|1134.5|1137.3|1135.5|1134.8|1133|20
1646900090000|2022-03-10 08:14:50|1137|1135.3|1136.5|1134.5|1137.5|1135.3|1136.5|1134.5|13
1646900100000|2022-03-10 08:15:00|1137.3||1137||1137.3||1137||4
1646900110000|2022-03-10 08:15:10|1136.8|1132.5|1136|1132.5|1136.8|1132.5|1136|1132.5|5
1646900120000|2022-03-10 08:15:20|1135.5|1133|1133|1131.5|1135.5|1133.8|1133|1131.5|4
1646900130000|2022-03-10 08:15:30|1133.5|1131.8|1132.8|1130.3|1133.5|1132|1132|1130.3|17
1646900140000|2022-03-10 08:15:40|1133.3|1130.5|1136.5|1134.5|1136.5|1134.5|1133.3|1130.5|9
1646900150000|2022-03-10 08:15:50|1136.3|1134.3|1137|1134|1137.3|1134.5|1136|1134|7
1646900160000|2022-03-10 08:16:00|1136.5|1134.5|1137|1134.5|1137.3|1134.5|1136.5|1134.5|2
1646900170000|2022-03-10 08:16:10|1136.8||1137||1137.3||1136.8||3
1646900180000|2022-03-10 08:16:20|1136.8|1135.3|1138.3|1136.3|1138.8|1136.8|1136.8|1135.3|32
1646900190000|2022-03-10 08:16:30|1138|1135.3|1137.3|1135.3|1138.5|1135.3|1137|1135.3|18
1646900200000|2022-03-10 08:16:40|1136.5|1135|1135.8|1134.3|1136.5|1135|1135.8|1133.8|8
1646900210000|2022-03-10 08:16:50|1135.3|1133.8|1135.3|1133|1135.3|1133.8|1135|1132.5|5
1646900220000|2022-03-10 08:17:00|1135.5|1133.5|1137.5|1135|1137.8|1135|1135.5|1133.5|20
1646900230000|2022-03-10 08:17:10|1137.3||1136.8||1137.5||1136.8||4
1646900240000|2022-03-10 08:17:20|1137.3|1134.8|1137.8|1135|1137.8|1135|1137.3|1134.8|7
1646900250000|2022-03-10 08:17:30|1137.5||1137.5||1137.5||1137.5||0
1646900260000|2022-03-10 08:17:40|1137.8|1135.5|1138.3|1136.3|1138.3|1136.3|1137.8|1135.5|10
1646900270000|2022-03-10 08:17:50|1137.3|1136|1137.5|1135.8|1138.3|1136|1137.3|1135.3|7
1646900280000|2022-03-10 08:18:00|1137.8|1136|1138.8|1136.3|1138.8|1136.3|1137.3|1136|15
1646900290000|2022-03-10 08:18:10|1139.3|1138.5|1140.5|1138|1141|1139.5|1139|1138|62
1646900300000|2022-03-10 08:18:20|1140.8|1138.5|1140.8|1138.5|1140.8|1138.8|1140.5|1138.5|10
1646900310000|2022-03-10 08:18:30|1143|1139|1144.8|1141.8|1144.8|1143|1143|1139|29
1646900320000|2022-03-10 08:18:40|1144.3|1142|1145.3|1142.3|1145.5|1142.3|1143.3|1142|82
1646900330000|2022-03-10 08:18:50|1144.8|1141.8|1144.3|1141.8|1144.8|1141.8|1144.3|1141.8|9
1646900340000|2022-03-10 08:19:00|1143.5|1142|1144.8|1142.3|1145.3|1143.3|1143.5|1142|31
1646900350000|2022-03-10 08:19:10|1145|1142.8|1143.8|1141.5|1145|1142.8|1143.3|1141.5|21
1646900360000|2022-03-10 08:19:20|1143.5|1142|1144.8|1142.8|1145.3|1143.5|1143.5|1141.8|21
1646900370000|2022-03-10 08:19:30|1145.3|1143.3|1145.8|1143.8|1146|1144.3|1144.5|1143.3|52
1646900380000|2022-03-10 08:19:40|1145.5|1144.5|1145.8|1144.3|1146|1144.5|1145.3|1143.8|16
1646900390000|2022-03-10 08:19:50|1146|1144.5|1146.3|1144.5|1146.3|1144.5|1145.8|1144.3|7
1646900400000|2022-03-10 08:20:00|1146|1144.3|1146.5|1144.5|1146.5|1145|1146|1144.3|25
1646900410000|2022-03-10 08:20:10|1146|1143.3|1144.8|1143|1146|1143.3|1144.8|1143|36
1646900420000|2022-03-10 08:20:20|1143.5|1141.5|1143.5|1142|1143.5|1142.3|1143|1141|83
1646900430000|2022-03-10 08:20:30|1144.5|1142.3|1144.3|1142.3|1144.5|1142.3|1144.3|1142.3|4
1646900440000|2022-03-10 08:20:40|1144.5|1143.5|1145.5|1143.5|1145.8|1143.5|1144.5|1143.3|20
1646900450000|2022-03-10 08:20:50|1145.3|1143.3|1145|1143.5|1145.5|1143.8|1145|1143.3|24
1646900460000|2022-03-10 08:21:00|1145.3|1143.8|1145.5|1143.8|1145.5|1143.8|1145|1143.5|5
1646900470000|2022-03-10 08:21:10|1146|1145|1146.8|1144.5|1147.8|1145.3|1146|1144.5|14
1646900480000|2022-03-10 08:21:20|1146.5|1144.3|1146|1144.3|1147|1144.3|1145.5|1142.8|6
1646900490000|2022-03-10 08:21:30|1146.5|1145.5|1147.5|1145.5|1148|1146.3|1146.5|1145.5|23
1646900500000|2022-03-10 08:21:40|1147.8|1145.8|1147|1145.5|1147.8|1145.8|1146.8|1145.3|40
1646900510000|2022-03-10 08:21:50|1146.8|1145.3|1147.8|1145.8|1147.8|1145.8|1146.3|1144.5|45
1646900520000|2022-03-10 08:22:00|1148|1146.3|1147.3|1145.5|1148.3|1146.5|1147|1144.8|27
1646900530000|2022-03-10 08:22:10|1147.8|1145.8|1148.8|1147|1149|1147.3|1147.5|1145.3|39
1646900540000|2022-03-10 08:22:20|1149|1147.3|1149|1146.8|1149|1147.3|1148.8|1146.8|13
1646900550000|2022-03-10 08:22:30|1148.8|1147.3|1149|1147.3|1149|1147.3|1148.8|1147|5
1646900560000|2022-03-10 08:22:40|1149.5|1147.8|1151|1148.8|1151.8|1148.8|1149|1147.8|75
1646900570000|2022-03-10 08:22:50|1151.3|1149|1151|1149.3|1151.8|1149.5|1151|1149|32
1646900580000|2022-03-10 08:23:00|1150.8|1149.8|1151|1149.3|1151.5|1149.8|1150.8|1149|11
1646900590000|2022-03-10 08:23:10|1151.3|1149|1150.5|1148.5|1151.5|1149.3|1150|1148.5|21
1646900600000|2022-03-10 08:23:20|1151.3|1149.5|1151.3|1149.5|1151.3|1149.5|1151.3|1149.5|12
1646900610000|2022-03-10 08:23:30|1150.5|1149.8|1152|1150|1152.8|1151|1150.5|1148.5|117
1646900620000|2022-03-10 08:23:40|1151.5|1148.8|1151.3|1149.3|1151.5|1149.3|1150.8|1148.5|25
1646900630000|2022-03-10 08:23:50|1151|1149.5|1151.5|1149.3|1151.5|1149.5|1151|1149.3|6
1646900640000|2022-03-10 08:24:00|1151.3||1152||1152||1151.3||6
1646900650000|2022-03-10 08:24:10|1151.8|1149.5|1152|1149.8|1152.3|1150|1151.5|1149.5|21
1646900660000|2022-03-10 08:24:20|1151.8|1150|1152.3|1150.8|1152.5|1150.8|1151.8|1149.8|38
1646900670000|2022-03-10 08:24:30|1152.8|1152.5|1153.8|1152|1154.3|1152.5|1152.5|1152|145
1646900680000|2022-03-10 08:24:40|1153.5|1152.8|1156|1154|1156|1154|1153.5|1152.8|74
1646900690000|2022-03-10 08:24:50|1155.8|1154.3|1155.8|1154|1156|1154.3|1155.5|1153.8|39
1646900700000|2022-03-10 08:25:00|1155.5|1153.8|1155.3|1153.8|1156|1154.3|1155.3|1153.8|28
1646900710000|2022-03-10 08:25:10|1152|1150.5|1150.8|1149|1152|1150.5|1150.3|1148.3|209
1646900720000|2022-03-10 08:25:20|1150.5|1148.8|1152.5|1151|1153|1151.3|1150.5|1148.8|39
1646900730000|2022-03-10 08:25:30|1152.8|1150.8|1153.3|1151.5|1154|1152|1152.5|1150.8|17
1646900740000|2022-03-10 08:25:40|1153.5|1151.8|1153.5|1151.5|1154|1152.3|1153|1151.5|19
1646900750000|2022-03-10 08:25:50|1153.3|1151.8|1152.5|1150.8|1153.3|1151.8|1152.5|1150.8|5
1646900760000|2022-03-10 08:26:00|1153|1151|1153.5|1151.8|1153.5|1151.8|1152.8|1151|8
1646900770000|2022-03-10 08:26:10|1153.3|1151|1153.8|1152.3|1153.8|1152.3|1153.3|1151|19
1646900780000|2022-03-10 08:26:20|1153.5|1151.8|1153.3|1151.5|1153.5|1151.8|1153.3|1151.5|47
1646900790000|2022-03-10 08:26:30||1151.3||1151.5||1151.5||1151.3|5
1646900800000|2022-03-10 08:26:40|1154|1152|1153.5|1151.5|1154.3|1152.8|1153.5|1151.5|24
1646900810000|2022-03-10 08:26:50|1154|1151.8|1154|1152|1154.5|1152.5|1154|1151.5|15
1646900820000|2022-03-10 08:27:00|1153.8|1151.8|1153.8|1152.5|1154.3|1152.5|1153.5|1151.5|30
1646900830000|2022-03-10 08:27:10|1154.3||1154.3||1154.3||1154||28
1646900840000|2022-03-10 08:27:20|1154|1153.3|1157|1155.3|1157|1155.5|1153.8|1152.8|84
1646900850000|2022-03-10 08:27:30|1157.3|1156.5|1159|1157.8|1159.8|1157.8|1157|1155.8|146
1646900860000|2022-03-10 08:27:40|1159.5|1158|1159|1157.8|1159.8|1158|1159|1157.8|53
1646900870000|2022-03-10 08:27:50|1158.8|1157.3|1157.3|1155.8|1159.8|1157.3|1157|1155.3|38
1646900880000|2022-03-10 08:28:00|1157|1155.5|1156.8|1155.3|1157.3|1155.5|1156.5|1155.3|20
1646900890000|2022-03-10 08:28:10|1156.5|1155|1157.5|1155.5|1157.5|1155.5|1156.5|1155|6
1646900900000|2022-03-10 08:28:20|1157.8|1155.3|1155.3|1153.5|1157.8|1155.3|1155.3|1153.5|42
1646900910000|2022-03-10 08:28:30|1155|1153.8|1153.5|1151.5|1155|1153.8|1153.5|1151.3|16
1646900920000|2022-03-10 08:28:40|1154.3|1151.8|1155|1153.3|1157.5|1154.3|1154.3|1151.5|77
1646900930000|2022-03-10 08:28:50|1154.3|1152.8|1154.8|1152.8|1155.5|1154.3|1153.8|1152.3|112
1646900940000|2022-03-10 08:29:00|1154.5|1153|1154.5|1153|1155.5|1154.3|1154|1152.5|64
1646900950000|2022-03-10 08:29:10|1154.8|1153.3|1154.5|1152.8|1155.3|1153.8|1153|1151.5|44
1646900960000|2022-03-10 08:29:20|1154.8|1153|1152.8|1151.5|1155|1153.3|1152.5|1150.8|86
1646900970000|2022-03-10 08:29:30|1152.5|1151.3|1151|1149.5|1152.5|1151.5|1150.8|1148.8|68
1646900980000|2022-03-10 08:29:40|1151.3|1149.8|1152.8|1151.5|1153.3|1151.5|1150.3|1148.8|86
1646900990000|2022-03-10 08:29:50|1153|1151.3|1152.8|1151|1153|1151.3|1149.3|1146.5|121
1646901000000|2022-03-10 08:30:00|1152.5|1151.3|1152.8|1151|1153.3|1151.3|1152.5|1149.5|29
1646901010000|2022-03-10 08:30:10|1153.5|1152.3|1153.8|1152|1153.8|1152.3|1153.3|1151.8|40
1646901020000|2022-03-10 08:30:20|1153.3|1152.5|1154.8|1153|1154.8|1153.3|1153.3|1152|121
1646901030000|2022-03-10 08:30:30|1154.5|1153.3|1154.3|1152|1154.8|1153.3|1154|1152|18
1646901040000|2022-03-10 08:30:40|1154|1151.5|1152|1150.5|1154|1151.5|1152|1150.5|30
1646901050000|2022-03-10 08:30:50|1151.8|1150|1150.5|1148.5|1152|1150.5|1150.5|1148.5|37
1646901060000|2022-03-10 08:31:00|1150.3|1148.8|1150.3|1148.8|1151|1148.8|1150.3|1148.5|16
1646901070000|2022-03-10 08:31:10|1149|1147.3|1151.5|1148.8|1151.5|1148.8|1147.8|1146.5|63
1646901080000|2022-03-10 08:31:20|1151.3||1151.5||1151.5||1151.3||11
1646901090000|2022-03-10 08:31:30|1151.3|1150.8|1152.3|1150.3|1153|1151|1151.3|1150|38
1646901100000|2022-03-10 08:31:40|1153|1150.5|1152.8|1151|1153|1151.3|1152.5|1150.5|23
1646901110000|2022-03-10 08:31:50|1153|1152|1153.5|1152|1153.5|1152|1152.5|1152|4
1646901120000|2022-03-10 08:32:00|1153.8|1153|1154.8|1153|1154.8|1153|1153.8|1153|11
1646901130000|2022-03-10 08:32:10|1155.3|1153.3|1155.3|1153.3|1155.3|1153.3|1154.8|1153.3|1
1646901140000|2022-03-10 08:32:20|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|6
1646901150000|2022-03-10 08:32:30|1156.3|1154.3|1156.5|1154.5|1156.5|1154.5|1156|1153.8|34
1646901160000|2022-03-10 08:32:40|1156.8|1155|1157.3|1155|1157.3|1155|1156.5|1155|13
1646901170000|2022-03-10 08:32:50|1157.5|1155.5|1158.3|1156.8|1158.3|1156.8|1157.3|1155.5|12
1646901180000|2022-03-10 08:33:00|1158|1156.5|1155.5|1153.3|1158|1156.5|1154.5|1153.3|26
1646901190000|2022-03-10 08:33:10|1155.8|1154|1156.3|1154.3|1156.3|1154.3|1155.5|1154|8
1646901200000|2022-03-10 08:33:20|1156|1155|1156.8|1155.5|1156.8|1155.5|1156|1155|2
1646901210000|2022-03-10 08:33:30|1157.3|1155.8|1156.8|1155|1158.5|1156.3|1156.8|1155|42
1646901220000|2022-03-10 08:33:40|1157|1154.3|1156|1154.3|1157|1154.3|1156|1154.3|13
1646901230000|2022-03-10 08:33:50||1154||1154||1154||1154|37
1646901240000|2022-03-10 08:34:00|1155.5|1153|1151.5|1149.8|1155.5|1153|1151.5|1149.8|111
1646901250000|2022-03-10 08:34:10|1151.8|1150|1152|1150.5|1152.5|1151|1151.5|1149.8|29
1646901260000|2022-03-10 08:34:20|1152.5|1150.8|1152.8|1151|1153.3|1151.5|1152.5|1150.8|37
1646901270000|2022-03-10 08:34:30|1153|1150.8|1153|1151|1153|1151|1153|1150.8|3
1646901280000|2022-03-10 08:34:40|1152.5|1150.5|1151.3|1149.3|1152.8|1150.5|1151.3|1149.3|34
1646901290000|2022-03-10 08:34:50|1151.8|1149.8|1152|1150.3|1152.8|1150.3|1151.8|1149.8|15
1646901300000|2022-03-10 08:35:00|1152.8|1150.5|1152.5|1150.5|1153|1151.3|1152.5|1150.5|13
1646901310000|2022-03-10 08:35:10|1152|1150.8|1153|1151|1153|1151|1152|1150.8|3
1646901320000|2022-03-10 08:35:20|1152.8|1152|1152.8|1151|1153.8|1152|1152.8|1151|66
1646901330000|2022-03-10 08:35:30|1153||1152.8||1153||1152.8||0
1646901340000|2022-03-10 08:35:40|1153|1151.3|1153|1151.3|1153|1151.3|1152.5|1151|3
1646901350000|2022-03-10 08:35:50|1153.5|1151|1153.5|1151.8|1154|1151.8|1153.5|1151|7
1646901360000|2022-03-10 08:36:00|1152.8|1151.3|1150|1148.8|1152.8|1151.3|1150|1148.5|16
1646901370000|2022-03-10 08:36:10|1149.8|1148.5|1149.3|1147.5|1150.3|1148.8|1149.3|1147.5|12
1646901380000|2022-03-10 08:36:20|1149|1146.3|1147.3|1145.8|1149|1146.3|1147.3|1145.3|14
1646901390000|2022-03-10 08:36:30|1147.5|1144|1145.5|1143.8|1147.5|1144.5|1145.3|1143.5|97
1646901400000|2022-03-10 08:36:40|1146.3|1144|1147|1145.3|1147|1145.3|1146.3|1143.8|15
1646901410000|2022-03-10 08:36:50|1146.8|1145.5|1146.8|1145.3|1147.3|1145.5|1146.8|1145|2
1646901420000|2022-03-10 08:37:00|1146.5|1145|1146.3|1144.5|1146.5|1145|1146.3|1144.5|1
1646901430000|2022-03-10 08:37:10|1146|1144.3|1145|1143.5|1146.5|1144.5|1145|1143.5|35
1646901440000|2022-03-10 08:37:20||1143.3||1143.3||1143.3||1143.3|5
1646901450000|2022-03-10 08:37:30|1144.5|1142.8|1144.8|1143.3|1144.8|1143.3|1144.5|1142.8|5
1646901460000|2022-03-10 08:37:40|1144.5|1143|1143.8|1142|1144.8|1143.3|1143.8|1142|32
1646901470000|2022-03-10 08:37:50|1144|1142.3|1144.3|1142.3|1144.3|1142.3|1144|1142|3
1646901480000|2022-03-10 08:38:00|1144.8|1143.3|1145|1143.3|1146|1144.5|1144.8|1143.3|46
1646901490000|2022-03-10 08:38:10|1144|1142.3|1144.3|1142.8|1144.3|1142.8|1144|1142.3|11
1646901500000|2022-03-10 08:38:20|1144|1142.3|1144.8|1143.3|1144.8|1143.3|1144|1142.3|22
1646901510000|2022-03-10 08:38:30|1144.3|1142.8|1144.5|1143|1144.5|1143|1143.8|1142.3|15
1646901520000|2022-03-10 08:38:40|1145.3|1143.3|1146|1144.5|1146.5|1144.8|1145|1143.3|27
1646901530000|2022-03-10 08:38:50|1146.5|1144.8|1146.5|1145|1146.8|1145.3|1146.3|1144.8|9
1646901540000|2022-03-10 08:39:00|1147|1145.3|1147|1145.5|1147.8|1146.3|1146.8|1145|12
1646901550000|2022-03-10 08:39:10|1146.5|1145.3|1147|1145.5|1147.5|1146|1146.5|1144.5|7
1646901560000|2022-03-10 08:39:20|1146.8|1145|1145.3|1143.5|1147|1145.5|1145.3|1143.3|23
1646901570000|2022-03-10 08:39:30|1145.8|1143.3|1146.5|1144.8|1146.5|1144.8|1145.8|1143.3|14
1646901580000|2022-03-10 08:39:40|1147|1144.5|1147|1145.5|1147|1145.5|1147|1144.5|18
1646901590000|2022-03-10 08:39:50|1147.5|1146|1147.5|1146|1148.3|1146.8|1147|1145|30
1646901600000|2022-03-10 08:40:00|1148|1146.5|1148.3|1146.5|1148.5|1146.8|1147.5|1145.8|45
1646901610000|2022-03-10 08:40:10|1148|1146.3|1148.8|1147|1149.5|1147.5|1148|1146.3|26
1646901620000|2022-03-10 08:40:20|1148.5|1146.8|1148.5|1146.8|1148.8|1147|1148.5|1146.5|5
1646901630000|2022-03-10 08:40:30|1149|1147.3|1149|1147.5|1149|1147.5|1148.8|1147|6
1646901640000|2022-03-10 08:40:40|1148.5|1146.8|1148.5|1147.3|1148.8|1147.5|1148.5|1146.8|12
1646901650000|2022-03-10 08:40:50|1148.8|1147|1148.8|1147.3|1149|1147.8|1148.5|1146.8|7
1646901660000|2022-03-10 08:41:00|1149|1145.8|1144.3|1142.5|1149|1145.8|1144.3|1142.5|66
1646901670000|2022-03-10 08:41:10|1144.5|1142.8|1145|1143.3|1145|1143.3|1144.5|1142.8|4
1646901680000|2022-03-10 08:41:20|1145.3|1143.5|1146.3|1144.5|1146.3|1144.5|1145.3|1143.3|30
1646901690000|2022-03-10 08:41:30||1144.3||1144.3||1144.3||1144.3|2
1646901700000|2022-03-10 08:41:40|1146.8|1144.8|1146.8|1144.8|1147.5|1145.8|1146.5|1144.3|13
1646901710000|2022-03-10 08:41:50|1146.5|1145|1146.5|1144.5|1146.5|1145|1146.5|1144.3|3
1646901720000|2022-03-10 08:42:00|1146|1143.8|1146|1143.8|1146|1144|1146|1143.8|1
1646901730000|2022-03-10 08:42:10|1145.8|1144|1143.3|1141.8|1145.8|1144.3|1143.3|1141.8|70
1646901740000|2022-03-10 08:42:20|||||||||3
1646901750000|2022-03-10 08:42:30|1142.8|1141|1142.5|1141|1142.8|1141.3|1142.5|1141|28
1646901760000|2022-03-10 08:42:40|1142.3|1140.8|1142|1140.3|1142.5|1140.8|1142|1140.3|9
1646901770000|2022-03-10 08:42:50|||||||||2
1646901780000|2022-03-10 08:43:00||1140.5||1140.5||1140.5||1140.5|4
1646901790000|2022-03-10 08:43:10|1141.5|1140.3|1138.5|1136.8|1141.5|1140.3|1138.3|1135.5|51
1646901800000|2022-03-10 08:43:20|1138.3|1136.5|1138.5|1136.5|1138.5|1136.8|1138.3|1136.5|8
1646901810000|2022-03-10 08:43:30|1138.3|1136.8|1138.5|1137|1138.5|1137|1138.3|1136.8|14
1646901820000|2022-03-10 08:43:40||1136.8||1136.8||1137||1136.8|41
1646901830000|2022-03-10 08:43:50|1138.3|1137|1138.3|1136|1138.3|1137|1138.3|1135.8|10
1646901840000|2022-03-10 08:44:00|1137.3|1135|1135.5|1133.5|1137.3|1135.3|1135.5|1133.3|48
1646901850000|2022-03-10 08:44:10|1135.8|1134|1135.8|1134|1135.8|1134|1135.8|1133.5|0
1646901860000|2022-03-10 08:44:20|1135|1133.3|1133.3|1131.3|1135|1133.3|1133.3|1131.3|51
1646901870000|2022-03-10 08:44:30|||||||||1
1646901880000|2022-03-10 08:44:40|1133|1131.5|1133.3|1131.3|1133.3|1131.5|1133|1131.3|8
1646901890000|2022-03-10 08:44:50||1130.5||1131.3||1131.3||1130.5|4
1646901900000|2022-03-10 08:45:00|1133.5|1130.8|1132|1130|1133.5|1131.5|1132|1129.8|25
1646901910000|2022-03-10 08:45:10|1131.8|1129.5|1130.3|1128.8|1131.8|1130|1130.3|1128.8|52
1646901920000|2022-03-10 08:45:20||1128||1127.5||1128||1127.5|2
1646901930000|2022-03-10 08:45:30|1130|1126.8|1128.5|1127|1130|1127|1128.5|1126.5|15
1646901940000|2022-03-10 08:45:40|1129.8|1128.8|1133.8|1132|1133.8|1132|1129.3|1128.8|88
1646901950000|2022-03-10 08:45:50|1134|1132.5|1135.8|1133.5|1136|1134.3|1134|1132.5|47
1646901960000|2022-03-10 08:46:00|1135|1133|1134.3|1132.8|1135.5|1133|1131.8|1130|32
1646901970000|2022-03-10 08:46:10|1134.5|1132.3|1134|1132.3|1134.5|1133|1134|1132.3|8
1646901980000|2022-03-10 08:46:20|1134.3|1132.5|1134.3|1132.8|1134.5|1133|1134.3|1132.5|6
1646901990000|2022-03-10 08:46:30|1134.5|1133|1132.8|1130.8|1136|1134.3|1132.8|1130.8|103
1646902000000|2022-03-10 08:46:40|1132.3|1130.3|1130.8|1128.8|1132.3|1130.3|1130.8|1128.8|9
1646902010000|2022-03-10 08:46:50|1130.3|1128|1130.3|1128.3|1130.3|1128.3|1130|1128|7
1646902020000|2022-03-10 08:47:00|1129.3|1127.8|1130|1128|1130|1128|1129.3|1127.8|53
1646902030000|2022-03-10 08:47:10|1130.3|1128.3|1131.3|1129.3|1131.3|1129.3|1130.3|1128|7
1646902040000|2022-03-10 08:47:20|1131|1128.8|1131|1128.8|1131|1128.8|1130.8|1128.5|1
1646902050000|2022-03-10 08:47:30|1130.8|1129|1134.5|1132.5|1134.5|1132.5|1130.5|1128.8|11
1646902060000|2022-03-10 08:47:40|1134|1133.8|1135.3|1133.5|1135.8|1133.8|1134|1133.5|8
1646902070000|2022-03-10 08:47:50|1136.8|1134.5|1137.5|1135.8|1137.5|1135.8|1135.8|1133.5|38
1646902080000|2022-03-10 08:48:00|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|11
1646902090000|2022-03-10 08:48:10|1137.8|1136.8|1137.8|1136.5|1138.5|1136.8|1137.8|1136.5|20
1646902100000|2022-03-10 08:48:20|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|17
1646902110000|2022-03-10 08:48:30|1138.3||1138.5||1138.5||1138.3||3
1646902120000|2022-03-10 08:48:40|1138.3|1135.8|1138.3|1136.3|1138.3|1136.3|1138|1135.8|17
1646902130000|2022-03-10 08:48:50|1138|1136|1137.5|1135.5|1138.5|1136.3|1137.5|1135.5|3
1646902140000|2022-03-10 08:49:00||1135.3||1135.3||1135.3||1135.3|0
1646902150000|2022-03-10 08:49:10|1137|1134.8|1134.5|1132.8|1137|1134.8|1134.5|1132.8|19
1646902160000|2022-03-10 08:49:20|1134.8|1132.5|1134.5|1132.5|1134.8|1132.8|1134.5|1132.5|2
1646902180000|2022-03-10 08:49:40|1134.8|1132.8|1134.8|1132.5|1134.8|1132.8|1134.8|1132.5|6
1646902190000|2022-03-10 08:49:50||1132.8||1132.5||1132.8||1132.5|0
1646902200000|2022-03-10 08:50:00|1135|1132.8|1135.8|1133|1135.8|1133|1135|1132.5|1
1646902210000|2022-03-10 08:50:10|1136.8|1134|1136.8|1135|1136.8|1135|1136.8|1134|9
1646902220000|2022-03-10 08:50:20|1137.8|1135.8|1138.5|1136.5|1138.5|1136.8|1137.8|1135.8|8
1646902230000|2022-03-10 08:50:30||1136.8||1136.8||1136.8||1136.8|2
1646902240000|2022-03-10 08:50:40|1138.3|1135.8|1137.8|1135.8|1138.3|1135.8|1137.8|1135.8|2
1646902250000|2022-03-10 08:50:50|1137.5||1137.8||1137.8||1137.5||2
1646902260000|2022-03-10 08:51:00|1137.5||1137.3||1137.5||1137.3||4
1646902270000|2022-03-10 08:51:10|1137.5|1136|1137|1134.8|1137.5|1136|1136.8|1134.8|23
1646902280000|2022-03-10 08:51:20|1137.5|1135.3|1137.5|1135.3|1137.8|1135.3|1137.3|1135.3|31
1646902290000|2022-03-10 08:51:30|1137|1134.8|1136.3|1134.8|1137.5|1134.8|1136.3|1134.8|17
1646902300000|2022-03-10 08:51:40|1135.5|1134|1134.5|1132.5|1135.5|1134|1134.5|1132.3|23
1646902310000|2022-03-10 08:51:50|1136.3|1134|1132.8|1130.8|1136.3|1134.5|1132.3|1130.5|57
1646902320000|2022-03-10 08:52:00|1133|1131|1133.3|1130.8|1133.5|1131.3|1132.8|1130.8|6
1646902330000|2022-03-10 08:52:10|1133.5|1131.3|1133.5|1131.3|1133.8|1131.3|1132.5|1131.3|2
1646902340000|2022-03-10 08:52:20|1133.3|1132.5|1131.8|1130.3|1134.5|1132.5|1131.5|1130.3|18
1646902350000|2022-03-10 08:52:30|1132|1130|1131.8|1130|1132.3|1130|1131.8|1130|3
1646902360000|2022-03-10 08:52:40|1131.3|1129.5|1131.3|1129.3|1131.3|1129.5|1130.5|1129|16
1646902370000|2022-03-10 08:52:50|1131|1128.5|1129.5|1127.3|1131|1128.5|1129.3|1127|10
1646902380000|2022-03-10 08:53:00|1129.3|1127|1125|1122.8|1129.3|1127|1125|1122.8|6
1646902390000|2022-03-10 08:53:10|1123.8|1121.5|1123.8|1121.8|1123.8|1121.8|1123.5|1121.5|14
1646902400000|2022-03-10 08:53:20|1123.5|1121.5|1123.5|1121|1123.5|1121.5|1123.5|1121|3
1646902410000|2022-03-10 08:53:30|1123.3|1120.5|1121.8|1119.8|1123.5|1121.3|1121.8|1119.5|34
1646902420000|2022-03-10 08:53:40|1121.5|1119.5|1122.5|1120.8|1122.8|1120.8|1121.5|1119.5|12
1646902430000|2022-03-10 08:53:50|1122.8|1119.8|1123.3|1121.3|1123.5|1121.3|1121.8|1119.3|43
1646902440000|2022-03-10 08:54:00|1123|1121|1123.5|1121.5|1123.8|1121.5|1122.8|1121|13
1646902450000|2022-03-10 08:54:10|1123.8||1123.5||1123.8||1123.5||0
1646902460000|2022-03-10 08:54:20|1123.3|1121|1123.3|1121|1123.3|1121|1123.3|1121|1
1646902470000|2022-03-10 08:54:30||1121.3||1121||1121.3||1121|1
1646902480000|2022-03-10 08:54:40|1123|1121.3|1123.3|1121.3|1123.3|1121.3|1123|1121.3|0
1646902490000|2022-03-10 08:54:50|1122.8|1121|1123|1119.8|1123|1121|1122.8|1119.8|1
1646902500000|2022-03-10 08:55:00|1123.3|1120.8|1123.3|1121.3|1123.3|1121.3|1123.3|1120.8|0
1646902510000|2022-03-10 08:55:10|1123.8|1121.8|1123.8|1121.8|1123.8|1121.8|1123.3|1121.8|17
1646902520000|2022-03-10 08:55:20|1123.5|1121.5|1125.5|1123.8|1125.5|1123.8|1123.3|1121.5|17
1646902530000|2022-03-10 08:55:30|1126|1124.3|1126|1124.3|1126|1124.3|1125.8|1124.3|16
1646902560000|2022-03-10 08:56:00||1124||1124||1124||1124|5
1646902570000|2022-03-10 08:56:10|1125.8|1124.5|1128.5|1126.5|1128.5|1126.5|1125.5|1124.5|148
1646902580000|2022-03-10 08:56:20|1128.3|1126.8|1128.8|1127|1128.8|1127|1128|1126.5|13
1646902590000|2022-03-10 08:56:30|1129|1127.3|1130.5|1128.8|1130.5|1129.3|1129|1127.3|59
1646902600000|2022-03-10 08:56:40|1130.3||1130.3||1130.5||1130.3||2
1646902610000|2022-03-10 08:56:50|1130|1128.3|1129|1127.5|1130.3|1128.3|1128.8|1127.3|13
1646902620000|2022-03-10 08:57:00|1129.3|1127.8|1130.3|1128.8|1130.3|1128.8|1129.3|1127.8|5
1646902630000|2022-03-10 08:57:10|1130.5|1129|1130.3|1129|1130.5|1129|1130.3|1129|0
1646902640000|2022-03-10 08:57:20|1130|1128.8|1128.5|1126.8|1130|1128.8|1128.5|1126.8|11
1646902650000|2022-03-10 08:57:30|1127.5|1126.3|1125.3|1123.5|1127.5|1126.3|1125.3|1123.5|7
1646902660000|2022-03-10 08:57:40||1123.3||1123.3||1123.5||1123.3|6
1646902670000|2022-03-10 08:57:50||1123||1123.5||1123.5||1123|4
1646902680000|2022-03-10 08:58:00|1126|1122.5|1126.5|1124.3|1126.5|1124.3|1125.5|1122.5|30
1646902690000|2022-03-10 08:58:10||1124.8||1124.8||1124.8||1124.8|0
1646902700000|2022-03-10 08:58:20|1127|1125.5|1128.8|1126.8|1128.8|1126.8|1127|1125.5|12
1646902720000|2022-03-10 08:58:40|1129.3|1127|1129|1126.8|1129.3|1127|1129|1126.8|4
1646902730000|2022-03-10 08:58:50|1129.3|1127|1128.8|1126.8|1129.3|1127|1128.8|1126.8|0
1646902740000|2022-03-10 08:59:00|1129|1127|1129.3|1127|1129.3|1127|1128.8|1127|0
1646902750000|2022-03-10 08:59:10|1130|1127.5|1130|1128.3|1130.3|1128.3|1129.8|1127.5|3
1646902760000|2022-03-10 08:59:20|1130.3|1127.5|1129.5|1127.5|1130.5|1127.8|1129.5|1127.5|1
1646902770000|2022-03-10 08:59:30|1129.8|1128.3|1130|1127.5|1130.3|1128.3|1129.5|1127.3|3
1646902780000|2022-03-10 08:59:40|1128.8|1127.3|1127.8|1125.3|1128.8|1127.3|1127.8|1125.3|1
1646902800000|2022-03-10 09:00:00|1128.5|1127|1126|1124|1130.3|1128|1126|1123.8|50
1646902810000|2022-03-10 09:00:10|1126.5|1124.3|1122.3|1119.3|1126.5|1124.3|1122.3|1119|22
1646902820000|2022-03-10 09:00:20|1122|1119|1101.5|1099.5|1122|1119|1101.5|1094.5|381
1646902830000|2022-03-10 09:00:30|1101.3|1100|1106.3|1103.3|1106.5|1103.3|1101|1099.5|61
1646902840000|2022-03-10 09:00:40|1106.8|1103.5|1107.3|1103.8|1107.3|1103.8|1106.8|1102|7
1646902850000|2022-03-10 09:00:50|1108.5|1105.3|1109|1105.5|1109.3|1107|1108.5|1104.5|19
1646902860000|2022-03-10 09:01:00|1107.3|1104.8|1107.5|1104.8|1107.5|1105|1107|1104.5|27
1646902870000|2022-03-10 09:01:10|1107|1104.5|1107|1103.8|1107|1104.5|1107|1103.8|4
1646902880000|2022-03-10 09:01:20|1106.8|1104|1105.3|1103.8|1107|1104|1105.3|1103.8|4
1646902890000|2022-03-10 09:01:30|1105.5|1103.5|1103.5|1100.5|1105.5|1103.5|1103.5|1100.5|14
1646902900000|2022-03-10 09:01:40|1103|1100.3|1101.3|1099.5|1103|1100.3|1101.3|1099.5|7
1646902910000|2022-03-10 09:01:50|1101.5|1096.8|1099|1095.3|1101.5|1097.5|1098.8|1095.3|22
1646902920000|2022-03-10 09:02:00|1098.8|1096.3|1099|1096.3|1099.5|1096.3|1098.8|1096.3|1
1646902930000|2022-03-10 09:02:10|1099.3|1096.8|1100.3|1097.8|1100.3|1097.8|1099.3|1096.5|8
1646902940000|2022-03-10 09:02:20|1100.5|1095|1100.5|1098|1100.5|1098|1097|1094.8|77
1646902950000|2022-03-10 09:02:30|1101.5|1098.5|1102.8|1099.5|1102.8|1099.5|1101.5|1098.5|4
1646902960000|2022-03-10 09:02:40|1102.3||1102.3||1102.3||1102.3||0
1646902970000|2022-03-10 09:02:50|1101.3|1099.8|1101|1098.8|1101.5|1099.8|1100.8|1098.8|7
1646902980000|2022-03-10 09:03:00|1100.8||1100.5||1101||1100.5||27
1646902990000|2022-03-10 09:03:10|1099.5|1098|1100|1097.8|1100.3|1098|1099.5|1097.5|22
1646903000000|2022-03-10 09:03:20|1099.8|1098.8|1100.3|1098.5|1100.3|1098.8|1099.8|1098.5|5
1646903010000|2022-03-10 09:03:30|1100.5||1100.5||1100.5||1100.3||12
1646903020000|2022-03-10 09:03:40|1098.3|1095.3|1098|1095.3|1098.3|1095.3|1098|1095.3|89
1646903040000|2022-03-10 09:04:00||1095.8||1095.8||1095.8||1095.8|0
1646903060000|2022-03-10 09:04:20|1097.8||1098||1098||1097.5||38
1646903070000|2022-03-10 09:04:30|1098.5||1098||1098.5||1098||3
1646903080000|2022-03-10 09:04:40|1098.5|1096|1098|1096|1098.5|1096|1098|1096|1
1646903090000|2022-03-10 09:04:50|1096.8|1094.3|1096.8|1094.5|1096.8|1094.8|1096.8|1094.3|9
1646903100000|2022-03-10 09:05:00|1097|1095|1098.3|1096|1098.3|1096|1097|1095|52
1646903110000|2022-03-10 09:05:10|1098.8|1097|1100.5|1097.5|1100.5|1097.5|1098.5|1097|13
1646903120000|2022-03-10 09:05:20|1101.3|1098|1102.8|1100|1103|1100|1101.3|1098|24
1646903130000|2022-03-10 09:05:30|1103|1100.8|1103.3|1101|1103.3|1101|1103|1100.8|0
1646903140000|2022-03-10 09:05:40|1103|1101.3|1104.3|1101.8|1104.3|1101.8|1103|1101.3|29
1646903150000|2022-03-10 09:05:50|1104.8|1103|1108.5|1106.5|1109|1106.8|1104.8|1103|37
1646903160000|2022-03-10 09:06:00|1108.3|1106.8|1107.8|1105.5|1108.5|1106.8|1107.8|1105.5|8
1646903170000|2022-03-10 09:06:10|1106.5|1104.5|1106.3|1103.8|1106.5|1104.5|1106|1103.8|20
1646903180000|2022-03-10 09:06:20|1106.5|1104.3|1106|1103.8|1106.5|1104.3|1106|1103.5|3
1646903190000|2022-03-10 09:06:30|1105.5|1102.8|1104.3|1102.5|1105.5|1103|1104|1102.5|9
1646903200000|2022-03-10 09:06:40|1104.8||1105.5||1105.8||1104||13
1646903210000|2022-03-10 09:06:50|1105.8|1102.8|1105|1103|1105.8|1103|1104.8|1102.5|8
1646903220000|2022-03-10 09:07:00|1105.8|1103.8|1108.3|1104.8|1108.3|1104.8|1105.8|1103.8|2
1646903230000|2022-03-10 09:07:10|1109||1107.8||1109||1107.8||5
1646903240000|2022-03-10 09:07:20|1107.5|1104.5|1102.8|1101.5|1107.5|1104.5|1102.8|1101.5|210
1646903250000|2022-03-10 09:07:30|1103||1103||1103||1103||2
1646903260000|2022-03-10 09:07:40|||||||||1
1646903270000|2022-03-10 09:07:50|1103.3|1102|1107|1104.5|1107|1104.5|1103.3|1102|3
1646903280000|2022-03-10 09:08:00|1107.3|1105|1108.5|1106.5|1108.8|1106.5|1107.3|1105|5
1646903290000|2022-03-10 09:08:10|1108.8|1108.5|1111|1109.3|1111.3|1109.3|1108.5|1108.5|25
1646903300000|2022-03-10 09:08:20|1110.8|1109.8|1109|1106.3|1111.8|1109.8|1109|1106|36
1646903310000|2022-03-10 09:08:30||1106.5||1106.5||1106.5||1106.5|0
1646903320000|2022-03-10 09:08:40|1109.3||1109.5||1109.5||1109.3||5
1646903330000|2022-03-10 09:08:50|1109|1106.3|1109|1106.3|1109.5|1106.3|1109|1106.3|5
1646903340000|2022-03-10 09:09:00|1108.5||1108.5||1108.5||1108.5||1
1646903350000|2022-03-10 09:09:10|||||||||8
1646903360000|2022-03-10 09:09:20|1108.3||1108.5||1108.5||1108.3||5
1646903370000|2022-03-10 09:09:30|1108|1105.3|1107.3|1105.5|1108|1105.5|1107.3|1105.3|7
1646903380000|2022-03-10 09:09:40||1105.3||1105.3||1105.3||1105.3|0
1646903390000|2022-03-10 09:09:50||1104.8||1104||1104.8||1104|2
1646903400000|2022-03-10 09:10:00|1104.3|1101.8|1103.3|1101.5|1104.3|1101.8|1103.3|1101.5|30
1646903420000|2022-03-10 09:10:20|1103.5||1104||1104.3||1103.3||5
1646903430000|2022-03-10 09:10:30|1103.8||1103.5||1103.8||1103.5||16
1646903440000|2022-03-10 09:10:40|1103.8||1104||1104||1103.8||17
1646903470000|2022-03-10 09:11:10|1103.5|1101.8|1103.5|1101.5|1103.5|1101.8|1103.5|1101.5|10
1646903480000|2022-03-10 09:11:20|1103.3|1101.8|1103.8|1101.8|1103.8|1101.8|1103.3|1101.8|13
1646903490000|2022-03-10 09:11:30|1104.5|1101.5|1104|1101.8|1104.5|1102.5|1104|1101.5|5
1646903500000|2022-03-10 09:11:40|1104.3|1102|1104.5|1102.3|1104.5|1102.5|1103|1101.5|44
1646903510000|2022-03-10 09:11:50||1102||1102||1102||1102|3
1646903520000|2022-03-10 09:12:00|1104.3|1102.3|1104|1101.8|1104.5|1102.3|1104|1101.8|2
1646903530000|2022-03-10 09:12:10|1104.3|1101.5|1104|1101.5|1104.3|1101.5|1104|1101.5|3
1646903540000|2022-03-10 09:12:20||1101.8||1101.8||1101.8||1101.5|0
1646903550000|2022-03-10 09:12:30|1104.3|1102.3|1104.3|1102.3|1104.5|1102.3|1104|1101.8|2
1646903560000|2022-03-10 09:12:40|1104|1102|1104|1102|1104|1102|1103.8|1102|4
1646903570000|2022-03-10 09:12:50|1103.8|1101.5|1103.5|1101.5|1103.8|1101.5|1103.5|1101.5|9
1646903580000|2022-03-10 09:13:00|1104.3|1102|1104.5|1102.5|1104.5|1102.5|1104|1102|4
1646903590000|2022-03-10 09:13:10||1103||1103||1103||1103|17
1646903600000|2022-03-10 09:13:20||1102.8||1102.8||1102.8||1102.5|10
1646903610000|2022-03-10 09:13:30|1105.5|1103|1105.5|1103|1105.8|1103|1105.5|1103|5
1646903620000|2022-03-10 09:13:40|1105.3||1105.8||1105.8||1105.3||0
1646903640000|2022-03-10 09:14:00|1106.3|1103.5|1107.3|1104.5|1107.3|1104.5|1106.3|1103.5|2
1646903650000|2022-03-10 09:14:10|1107||1107||1107.3||1107||0
1646903660000|2022-03-10 09:14:20|1107.3||1107||1107.3||1107||0
1646903670000|2022-03-10 09:14:30||1105.3||1105.3||1105.3||1105.3|0
1646903680000|2022-03-10 09:14:40|1108.3|1105.5|1108|1105.5|1108.3|1105.5|1108|1105.5|48
1646903690000|2022-03-10 09:14:50|1107.3|1105.3|1105.5|1103.5|1107.3|1105.3|1105.5|1103.5|18
1646903700000|2022-03-10 09:15:00|||||||||7
1646903710000|2022-03-10 09:15:10|1105.3|1103|1104.5|1102.5|1105.3|1103|1104.5|1102.5|7
1646903720000|2022-03-10 09:15:20|1103|1101.8|1103.8|1101.8|1103.8|1101.8|1103|1101.8|9
1646903730000|2022-03-10 09:15:30|1102.8|1101.5|1103.8|1101.8|1103.8|1101.8|1102.8|1101.5|8
1646903740000|2022-03-10 09:15:40|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|15
1646903750000|2022-03-10 09:15:50|1102.8||1103||1103||1102.8||11
1646903760000|2022-03-10 09:16:00|1103.8|1102|1103.5|1101.5|1103.8|1102|1103.5|1101.5|13
1646903770000|2022-03-10 09:16:10|1103.3|1101.8|1103.8|1102|1103.8|1102|1103.3|1101.5|5
1646903780000|2022-03-10 09:16:20|1104.5|1103|1107.3|1104.5|1107.5|1104.5|1104.3|1102.8|26
1646903790000|2022-03-10 09:16:30|1107.5||1108.3||1108.3||1107.5||7
1646903800000|2022-03-10 09:16:40|1108.5|1106.3|1108.3|1106.8|1108.5|1107.3|1108.3|1106.3|33
1646903810000|2022-03-10 09:16:50|1108.5|1105.3|1107.5|1105.5|1108.5|1105.5|1107|1105.3|28
1646903820000|2022-03-10 09:17:00|1108|1105.3|1106|1104|1108|1105.3|1106|1103.8|23
1646903830000|2022-03-10 09:17:10|1105.5|1103.8|1104|1102.3|1105.5|1103.8|1104|1102.3|4
1646903840000|2022-03-10 09:17:20|1104.5|1101.8|1104.5|1102.5|1104.5|1102.5|1104.5|1101.8|6
1646903850000|2022-03-10 09:17:30||1102.3||1102.3||1102.3||1102.3|1
1646903860000|2022-03-10 09:17:40|1104|1102.5|1104.5|1102.5|1104.5|1102.5|1104|1102.5|2
1646903870000|2022-03-10 09:17:50|1104.8|1103|1104|1102.3|1104.8|1103|1104|1102.3|4
1646903880000|2022-03-10 09:18:00|1103.5|1101.8|1104.8|1102.3|1104.8|1102.3|1103.5|1101.5|10
1646903890000|2022-03-10 09:18:10|1105.3|1103.5|1105.3|1103.5|1105.8|1103.5|1104.8|1103.5|20
1646903900000|2022-03-10 09:18:20|1105||1105||1105.3||1105||1
1646903910000|2022-03-10 09:18:30|1105.3||1105.3||1105.3||1105.3||0
1646903920000|2022-03-10 09:18:40|1105.5||1105.5||1105.5||1105.5||2
1646903930000|2022-03-10 09:18:50|1105.8|1103.8|1105.8|1104.3|1105.8|1104.3|1105.8|1103.8|2
1646903940000|2022-03-10 09:19:00|1107.3|1104.5|1107|1105.3|1107.3|1105.3|1107|1104.5|1
1646903950000|2022-03-10 09:19:10|1107.3|1105.5|1107.5|1105.5|1107.5|1105.5|1107.3|1105.5|28
1646903960000|2022-03-10 09:19:20|1107.3||1107.5||1107.5||1107.3||2
1646903970000|2022-03-10 09:19:30|||||||||2
1646903980000|2022-03-10 09:19:40|1107.3||1107.5||1107.5||1107.3||0
1646904000000|2022-03-10 09:20:00|1107.3|1105.8|1107.3|1105.8|1107.5|1105.8|1107.3|1105.8|0
1646904010000|2022-03-10 09:20:10|1107|1105.5|1107|1105.5|1107|1105.8|1107|1105.5|9
1646904020000|2022-03-10 09:20:20|1107.3|1106|1107.5|1106|1107.5|1106|1106.8|1106|13
1646904030000|2022-03-10 09:20:30|1107|1106.3|1107|1105.5|1107|1106.3|1107|1105.5|17
1646904040000|2022-03-10 09:20:40|1107.3||1107.3||1107.3||1107||2
1646904050000|2022-03-10 09:20:50|1107.5||1107.5||1107.5||1107.5||1
1646904060000|2022-03-10 09:21:00|1107.3|1105.8|1107|1105.5|1107.5|1105.8|1107|1105.5|14
1646904070000|2022-03-10 09:21:10|1106.8|1104.8|1107|1105|1107|1105|1106.8|1104.8|11
1646904080000|2022-03-10 09:21:20|||||||||2
1646904090000|2022-03-10 09:21:30|1107.3|1106.3|1107.5|1106|1107.5|1106.3|1107.3|1106|32
1646904100000|2022-03-10 09:21:40|1107|1106.3|1107.3|1105.5|1107.3|1106.3|1107|1105.5|14
1646904110000|2022-03-10 09:21:50|1107||1107.3||1107.3||1107||1
1646904120000|2022-03-10 09:22:00|1107.5|1106|1107.5|1106|1107.5|1106|1107.3|1106|1
1646904130000|2022-03-10 09:22:10|1107|1105|1107|1105|1107|1105|1107|1105|7
1646904140000|2022-03-10 09:22:20|||||||||1
1646904150000|2022-03-10 09:22:30|1106.5|1104.3|1105.8|1104.3|1106.5|1104.3|1105.8|1104.3|16
1646904160000|2022-03-10 09:22:40|1106|1104.5|1106|1104.5|1106|1104.5|1105.8|1104.3|4
1646904170000|2022-03-10 09:22:50|1106.3||1106.3||1106.3||1106.3||1
1646904180000|2022-03-10 09:23:00|1106||1106.3||1106.3||1106||2
1646904190000|2022-03-10 09:23:10|1106.5||1107||1107||1106.5||4
1646904230000|2022-03-10 09:23:50|1108||1108||1108||1108||2
1646904240000|2022-03-10 09:24:00|1108.8|1107.3|1110.5|1107.8|1110.5|1107.8|1108.8|1107.3|39
1646904250000|2022-03-10 09:24:10|1110.3||1110.3||1110.3||1110.3||0
1646904260000|2022-03-10 09:24:20|1110.5||1110.8||1110.8||1110.5||6
1646904270000|2022-03-10 09:24:30||1108.3||1108.3||1108.3||1108.3|33
1646904280000|2022-03-10 09:24:40|1110.3||1110.3||1110.3||1110.3||1
1646904290000|2022-03-10 09:24:50|1111.5|1110|1111.3|1110|1111.5|1110|1111.3|1109.3|76
1646904300000|2022-03-10 09:25:00|1111.5|1109.8|1111.5|1110|1111.5|1110|1111.3|1109.8|18
1646904320000|2022-03-10 09:25:20|1111.3||1111.3||1111.3||1111.3||4
1646904330000|2022-03-10 09:25:30|1111.5||1111.5||1111.5||1111.5||3
1646904340000|2022-03-10 09:25:40|||||||||10
1646904350000|2022-03-10 09:25:50||1110.3||1110||1110.3||1110|9
1646904360000|2022-03-10 09:26:00||1110.3||1110.3||1110.3||1110.3|0
1646904370000|2022-03-10 09:26:10||1110||1110||1110||1110|7
1646904380000|2022-03-10 09:26:20|1112.3|1110.3|1112.3|1110.5|1112.3|1110.5|1112.3|1110.3|5
1646904390000|2022-03-10 09:26:30|1113.3||1112.8||1113.5||1112.5||2
1646904400000|2022-03-10 09:26:40|1113||1112.3||1113||1112.3||0
1646904410000|2022-03-10 09:26:50|1112.5||1112.8||1112.8||1112.3||0
1646904420000|2022-03-10 09:27:00|1112.5||1112.3||1112.5||1112.3||3
1646904430000|2022-03-10 09:27:10|1113.3|1111.3|1113|1111.3|1113.3|1111.3|1113|1111.3|2
1646904440000|2022-03-10 09:27:20|1113.5|1111.5|1113.3|1111.8|1113.5|1111.8|1113|1111.5|22
1646904450000|2022-03-10 09:27:30|1113.8|1112.5|1114.5|1112.8|1114.5|1112.8|1113.5|1112.5|34
1646904460000|2022-03-10 09:27:40|1114|1112.5|1114.3|1112.8|1114.5|1112.8|1114|1112.5|22
1646904470000|2022-03-10 09:27:50|1114.5||1114.5||1114.5||1114.5||7
1646904480000|2022-03-10 09:28:00|||||||||5
1646904500000|2022-03-10 09:28:20||1113||1113||1113||1113|7
1646904520000|2022-03-10 09:28:40||1113.3||1113.3||1113.3||1113.3|7
1646904530000|2022-03-10 09:28:50|||||||||40
1646904540000|2022-03-10 09:29:00||1113||1113.3||1113.3||1113|3
1646904550000|2022-03-10 09:29:10||1113||1113||1113||1113|7
1646904560000|2022-03-10 09:29:20|1115|1113.3|1115.5|1113.3|1115.8|1113.3|1115|1113|9
1646904570000|2022-03-10 09:29:30|1115.8||1115.8||1116||1115.5||0
1646904590000|2022-03-10 09:29:50|1115.5|1113.5|1115.3|1113.8|1115.8|1113.8|1115.3|1113.5|12
1646904600000|2022-03-10 09:30:00|1115.5||1115.5||1115.8||1115.5||33
1646904610000|2022-03-10 09:30:10|1116|1114.3|1116|1114.3|1116.3|1114.3|1115.8|1114.3|8
1646904620000|2022-03-10 09:30:20|1116.5|1113.5|1115.3|1113.8|1116.5|1113.8|1114.8|1112.8|23
1646904630000|2022-03-10 09:30:30|1115.5|1114|1116.5|1114|1116.5|1114|1115.5|1114|10
1646904640000|2022-03-10 09:30:40|1115.5||1115.8||1115.8||1115.5||1
1646904650000|2022-03-10 09:30:50|1116|1114.5|1117.8|1116.3|1117.8|1116.3|1116|1114.5|14
1646904660000|2022-03-10 09:31:00|1118|1116.5|1118|1116.5|1118.5|1116.8|1117.8|1116.3|24
1646904670000|2022-03-10 09:31:10|1117.8|1116.3|1116|1113.8|1117.8|1116.3|1116|1113.5|18
1646904680000|2022-03-10 09:31:20|1114.5|1112.8|1113.3|1111|1114.5|1112.8|1113.3|1110.8|33
1646904690000|2022-03-10 09:31:30||1111.3||1111.3||1111.5||1111.3|0
1646904700000|2022-03-10 09:31:40|1113.8|1111.5|1114.8|1112.8|1114.8|1112.8|1113.8|1111.5|5
1646904710000|2022-03-10 09:31:50|1114.5||1115.8||1115.8||1114.5||14
1646904720000|2022-03-10 09:32:00|1116|1114|1116.8|1115|1117|1115|1115.8|1114|9
1646904730000|2022-03-10 09:32:10|1117||1117||1117||1117||0
1646904740000|2022-03-10 09:32:20|1118|1116|1120.5|1118.5|1120.8|1118.5|1118|1116|20
1646904750000|2022-03-10 09:32:30|1120.3|1118.3|1119.5|1117.5|1120.3|1118.3|1119|1117.3|11
1646904760000|2022-03-10 09:32:40|1119.8|1117.8|1118.5|1116.5|1119.8|1118|1118.5|1116.5|10
1646904770000|2022-03-10 09:32:50|1118.8|1116.8|1119.5|1117.8|1119.5|1117.8|1118.8|1116.5|8
1646904780000|2022-03-10 09:33:00|1119.8|1117.5|1120.5|1118.8|1121|1119.3|1119.8|1117.5|15
1646904790000|2022-03-10 09:33:10|1120.3|1117.5|1119.3|1117|1120.3|1117.5|1119.3|1116.8|4
1646904800000|2022-03-10 09:33:20|1118.8|1117.3|1118|1116|1118.8|1117.3|1118|1115.5|9
1646904810000|2022-03-10 09:33:30|1117.5||1118||1118||1117.5||6
1646904830000|2022-03-10 09:33:50|1118.3||1118||1118.5||1118||0
1646904840000|2022-03-10 09:34:00||1116.3||1116.3||1116.3||1116.3|0
1646904850000|2022-03-10 09:34:10|1118.5|1116.5|1118.5|1116.5|1118.5|1117|1118.5|1116.5|6
1646904860000|2022-03-10 09:34:20|||||||||3
1646904870000|2022-03-10 09:34:30|1118.3|1115.8|1117.8|1115.8|1118.3|1115.8|1117.8|1115.8|3
1646904880000|2022-03-10 09:34:40||1116||1116||1116||1115.8|2
1646904890000|2022-03-10 09:34:50|1118|1116.5|1118.3|1116.5|1118.3|1116.5|1118|1116.5|2
1646904900000|2022-03-10 09:35:00|1118.5||1118.5||1118.5||1118.5||1
1646904910000|2022-03-10 09:35:10|||||||||2
1646904920000|2022-03-10 09:35:20||1117||1117||1117||1117|11
1646904930000|2022-03-10 09:35:30||1116.8||1116.8||1117||1116.8|3
1646904940000|2022-03-10 09:35:40|1118.3|1116.3|1118|1116.3|1118.3|1116.3|1118|1116.3|4
1646904950000|2022-03-10 09:35:50|1117.8|1116|1117.5|1115.8|1117.8|1116|1117.5|1115.5|7
1646904960000|2022-03-10 09:36:00||1115.5||1115.8||1115.8||1115.5|1
1646904970000|2022-03-10 09:36:10|1116.8|1115|1116.8|1115.3|1116.8|1115.3|1116.8|1115|18
1646904980000|2022-03-10 09:36:20|1117.5|1116|1118.3|1116.5|1118.3|1116.5|1117.5|1116|44
1646904990000|2022-03-10 09:36:30|1118.5|1117|1117.8|1115.5|1118.5|1117|1117.8|1115.5|8
1646905000000|2022-03-10 09:36:40|1117.5|1115.8|1114.5|1113|1117.5|1115.8|1114|1112.3|24
1646905010000|2022-03-10 09:36:50|1114.3|1112.8|1112.5|1110.8|1114.3|1113|1112.5|1110.5|36
1646905020000|2022-03-10 09:37:00|1112.8|1111|1112.8|1111|1112.8|1111.3|1112.5|1110.5|7
1646905030000|2022-03-10 09:37:10|1113.3|1111.5|1113.5|1111.5|1113.5|1111.8|1113.3|1111.5|1
1646905040000|2022-03-10 09:37:20|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1110.8|0
1646905050000|2022-03-10 09:37:30||1110.8||1111||1111||1110.8|2
1646905060000|2022-03-10 09:37:40||1111.3||1111.3||1111.3||1111.3|1
1646905070000|2022-03-10 09:37:50|1113|1111|1112.8|1111|1113|1111|1112.8|1111|6
1646905080000|2022-03-10 09:38:00||1111.3||1111||1111.3||1111|1
1646905090000|2022-03-10 09:38:10|1112.5||1112.5||1112.5||1112.5||0
1646905100000|2022-03-10 09:38:20|1112.8||1112.8||1113||1112.8||1
1646905110000|2022-03-10 09:38:30|1112.5|1110.5|1112.5|1110.5|1112.8|1110.8|1112.3|1110.3|4
1646905120000|2022-03-10 09:38:40|1113|1110.3|1113|1111|1113|1111|1113|1110.3|3
1646905130000|2022-03-10 09:38:50|1113.3|1111.8|1113|1111.3|1113.5|1112|1113|1111.3|10
1646905140000|2022-03-10 09:39:00|1113.3|1111.5|1113|1111.5|1113.5|1111.8|1113|1111.3|6
1646905150000|2022-03-10 09:39:10|1112.8|1111.3|1113.3|1111.5|1113.3|1111.8|1112.5|1110.8|19
1646905160000|2022-03-10 09:39:20|1113|1111.8|1113|1111.5|1113.3|1111.8|1113|1111.5|9
1646905170000|2022-03-10 09:39:30|1113.3|1111.8|1113.5|1111.8|1113.5|1111.8|1113.3|1111.8|4
1646905180000|2022-03-10 09:39:40|1113.3||1113.5||1113.5||1113||1
1646905190000|2022-03-10 09:39:50|1114.5|1112.8|1116.5|1115|1116.8|1115|1114.5|1112.8|41
1646905200000|2022-03-10 09:40:00|1116.3|1114.5|1116.5|1114.5|1117|1114.5|1116.3|1114.5|10
1646905210000|2022-03-10 09:40:10|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1114.8|5
1646905220000|2022-03-10 09:40:20|1116.5||1116.8||1116.8||1116.5||0
1646905240000|2022-03-10 09:40:40|1116.5||1116.5||1116.5||1116.5||0
1646905250000|2022-03-10 09:40:50|||||||||5
1646905260000|2022-03-10 09:41:00||1115.3||1115.3||1115.3||1115.3|0
1646905270000|2022-03-10 09:41:10||1115||1115||1115||1115|3
1646905280000|2022-03-10 09:41:20|1116|1114.5|1116|1114.3|1116|1114.5|1115.8|1114|8
1646905290000|2022-03-10 09:41:30|1116.5|1114.5|1116.5|1115|1116.5|1115|1116.5|1114.5|3
1646905300000|2022-03-10 09:41:40|||||||||23
1646905310000|2022-03-10 09:41:50||1114.8||1115||1115||1114.8|3
1646905320000|2022-03-10 09:42:00||1115.3||1115.3||1115.3||1115.3|15
1646905330000|2022-03-10 09:42:10||1115||1115||1115||1115|26
1646905340000|2022-03-10 09:42:20|||||||||1
1646905350000|2022-03-10 09:42:30|1115.8|1114.3|1115.8|1113.5|1115.8|1114.3|1115.8|1113.3|21
1646905360000|2022-03-10 09:42:40||1113.8||1113.8||1113.8||1113.8|0
1646905370000|2022-03-10 09:42:50|1115.3|1113.3|1111.3|1108.8|1115.3|1113.3|1111.3|1108.8|27
1646905380000|2022-03-10 09:43:00|1110.5|1108.5|1110.5|1109.3|1110.5|1109.3|1110.3|1108.5|23
1646905390000|2022-03-10 09:43:10|1110.8|1109|1111.5|1109.5|1111.5|1109.5|1110.8|1109|10
1646905410000|2022-03-10 09:43:30|||||||||3
1646905420000|2022-03-10 09:43:40|||||||||1
1646905430000|2022-03-10 09:43:50|1112||1112||1112||1112||2
1646905440000|2022-03-10 09:44:00|1111.3|1110|1112.3|1110.5|1112.3|1110.5|1111.3|1110|13
1646905450000|2022-03-10 09:44:10|1113.5|1111.8|1114.3|1111.8|1114.3|1111.8|1113.5|1111.8|29
1646905460000|2022-03-10 09:44:20|1114.5|1112.8|1114.8|1112.8|1114.8|1112.8|1114.5|1112.8|21
1646905470000|2022-03-10 09:44:30|1114.5|1111.8|1113.5|1111.5|1114.8|1111.8|1113.5|1111.5|9
1646905480000|2022-03-10 09:44:40|1113.8|1111.8|1113.3|1111.5|1113.8|1111.8|1113.3|1111.5|2
1646905490000|2022-03-10 09:44:50|1113.5|1111.8|1113.5|1111.5|1113.5|1111.8|1113.5|1111.5|2
1646905500000|2022-03-10 09:45:00|1113.8|1111.8|1113.5|1111.8|1113.8|1111.8|1113.5|1111.5|5
1646905510000|2022-03-10 09:45:10|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|1
1646905530000|2022-03-10 09:45:30|1113.8|1111.8|1113.5|1112|1113.8|1112|1113.5|1111.8|5
1646905540000|2022-03-10 09:45:40|1115|1112.8|1115.3|1113.8|1115.3|1113.8|1114.8|1112.8|39
1646905550000|2022-03-10 09:45:50|1115.5||1115.5||1115.5||1115.3||16
1646905560000|2022-03-10 09:46:00|1115.3||1115.3||1115.5||1115.3||1
1646905570000|2022-03-10 09:46:10|1115|1113.3|1115.5|1113.8|1115.5|1113.8|1114.8|1113.3|16
1646905580000|2022-03-10 09:46:20|1115.3|1114|1115.5|1113.8|1115.5|1114|1115.3|1113.8|14
1646905590000|2022-03-10 09:46:30|1115.3||1115.3||1115.3||1115.3||1
1646905600000|2022-03-10 09:46:40|1115.5||1115.5||1115.5||1115.5||1
1646905610000|2022-03-10 09:46:50|1115.8|1114.5|1116.3|1114.8|1116.3|1114.8|1115.5|1114.5|16
1646905620000|2022-03-10 09:47:00|1116.5|1115|1115.5|1114.3|1116.5|1115|1115.5|1114.3|10
1646905630000|2022-03-10 09:47:10||1113.5||1113.5||1113.5||1113.5|21
1646905650000|2022-03-10 09:47:30|1115.3||1115||1115.3||1115||0
1646905670000|2022-03-10 09:47:50|1114.3|1112.8|1112.3|1110.5|1114.3|1112.8|1112.3|1110.5|30
1646905680000|2022-03-10 09:48:00|1112.5|1110.8|1113.8|1111.8|1113.8|1111.8|1112.5|1110.8|5
1646905690000|2022-03-10 09:48:10|1113.3|1112|1113.8|1111.8|1113.8|1112|1113.3|1111.8|4
1646905710000|2022-03-10 09:48:30|1114.3|1112.3|1114.5|1112.5|1115|1113.3|1114.3|1112.3|9
1646905720000|2022-03-10 09:48:40|1114.3|1112.3|1114.5|1112.8|1114.5|1112.8|1114.3|1112.3|0
1646905730000|2022-03-10 09:48:50|1114.3|1112.3|1112|1110.5|1114.3|1112.3|1112|1110.5|19
1646905740000|2022-03-10 09:49:00|1111.5|1110.3|1107.8|1106.3|1111.5|1110.3|1107.8|1106|86
1646905750000|2022-03-10 09:49:10|1108.3|1106.8|1109|1107.8|1109|1107.8|1108|1106.3|9
1646905760000|2022-03-10 09:49:20||1107.3||1107.5||1107.5||1107|11
1646905770000|2022-03-10 09:49:30||1107.3||1107||1107.3||1106.8|14
1646905780000|2022-03-10 09:49:40||1107.3||1107.5||1107.5||1107|1
1646905790000|2022-03-10 09:49:50|1108.8|1107.8|1109|1107.3|1109|1107.8|1108.8|1106.8|13
1646905800000|2022-03-10 09:50:00|1108.8|1107.5|1108.5|1107|1108.8|1107.5|1108.5|1106.8|4
1646905810000|2022-03-10 09:50:10|1108.8|1106.8|1109|1107.3|1109|1107.3|1108.5|1106.3|20
1646905820000|2022-03-10 09:50:20|1109.3|1107.8|1110|1108.3|1110|1108.3|1109.3|1106.8|56
1646905830000|2022-03-10 09:50:30|1111.5|1110|1112.3|1110.5|1112.3|1111|1111.5|1110|29
1646905840000|2022-03-10 09:50:40|1112||1112||1112.3||1112||0
1646905850000|2022-03-10 09:50:50|1111.3|1109.3|1110|1108.5|1111.3|1109.3|1110|1108.5|11
1646905860000|2022-03-10 09:51:00|1111.5|1108.3|1111.5|1109.5|1112|1109.8|1111.3|1108.3|9
1646905870000|2022-03-10 09:51:10|1112.3|1110|1111.5|1109.5|1112.3|1110.3|1111.5|1109.5|4
1646905880000|2022-03-10 09:51:20|1111|1110|1110.5|1108.8|1111|1110|1110.3|1108.5|24
1646905890000|2022-03-10 09:51:30|1110.3|1108.5|1111|1109|1111|1109.5|1110.3|1108.3|8
1646905900000|2022-03-10 09:51:40|1111.3|1109.3|1110.8|1108.8|1111.5|1110.3|1110.8|1108.8|28
1646905910000|2022-03-10 09:51:50|1110.3|1108.5|1110.3|1108.3|1110.3|1108.5|1110.3|1108.3|4
1646905920000|2022-03-10 09:52:00|1110|1109|1110|1108.3|1110|1109|1110|1108.3|10
1646905930000|2022-03-10 09:52:10|1109.8|1108|1109.8|1107.8|1109.8|1108.3|1109.8|1107.8|0
1646905940000|2022-03-10 09:52:20|1110.5|1108.3|1110.8|1108.5|1110.8|1108.5|1110.5|1108.3|9
1646905950000|2022-03-10 09:52:30|1110.5|1108.8|1110.3|1108.3|1110.5|1108.8|1110.3|1108.3|12
1646905970000|2022-03-10 09:52:50|1110.8|1109.3|1110.8|1108.3|1110.8|1109.3|1110|1108|20
1646905980000|2022-03-10 09:53:00|1111|1108.8|1110.8|1108.8|1111.5|1108.8|1110.8|1108.8|15
1646905990000|2022-03-10 09:53:10|1111.3|1109.5|1110.8|1108.3|1111.5|1109.5|1110.5|1108.3|10
1646906000000|2022-03-10 09:53:20|1110.3|1108.5|1109.8|1107.8|1110.3|1108.8|1109.8|1107.8|13
1646906010000|2022-03-10 09:53:30|1110.8|1108|1111.5|1109.5|1111.5|1110.3|1110.8|1108|49
1646906020000|2022-03-10 09:53:40|1111.3|1111.8|1115|1112.8|1115|1112.8|1111.3|1111.8|145
1646906030000|2022-03-10 09:53:50|1114.8|1113.5|1115|1113.8|1115|1113.8|1114.5|1113|53
1646906040000|2022-03-10 09:54:00||1113.5||1113||1113.5||1113|4
1646906050000|2022-03-10 09:54:10|1114.5|1113.3|1114.5|1112.8|1114.5|1113.8|1114.5|1112.8|50
1646906060000|2022-03-10 09:54:20|1113.8|1112.5|1104.5|1102.3|1114.5|1112.8|1104|1101.5|97
1646906070000|2022-03-10 09:54:30|1104.8|1102|1104|1101.8|1104.8|1102.5|1103.5|1101.5|79
1646906080000|2022-03-10 09:54:40|1103.3|1102|1103.8|1102|1104|1102|1103.3|1101.5|10
1646906090000|2022-03-10 09:54:50|1104|1103|1104.5|1102.5|1105.5|1103.8|1103.8|1102.5|3
1646906100000|2022-03-10 09:55:00|1109|1105.3|1108.8|1106.3|1111.8|1109.5|1108.8|1105.3|109
1646906110000|2022-03-10 09:55:10|1108.3|1107.3|1110.5|1107.8|1110.8|1107.8|1108.3|1107.3|11
1646906120000|2022-03-10 09:55:20|1109.8|1107.5|1109.5|1107.5|1110.5|1107.8|1109.5|1107.5|4
1646906130000|2022-03-10 09:55:30|1110|1107.8|1108.3|1104|1110.5|1108.8|1108.3|1104|144
1646906140000|2022-03-10 09:55:40|1108|1104.5|1103.5|1101.5|1108|1105.3|1103.3|1101.5|90
1646906150000|2022-03-10 09:55:50|1104|1101.8|1105|1101.8|1105|1101.8|1103.8|1101.8|28
1646906160000|2022-03-10 09:56:00|1104.8|1102|1105.8|1103|1106|1103.3|1104.8|1102|3
1646906170000|2022-03-10 09:56:10|1106|1103.8|1106|1103.8|1106|1103.8|1105.8|1103.5|2
1646906180000|2022-03-10 09:56:20|1105.8|1103|1106.8|1104.3|1106.8|1104.3|1105.3|1103|17
1646906190000|2022-03-10 09:56:30|1107|1104.5|1108.3|1106|1108.5|1106|1107|1104.5|4
1646906200000|2022-03-10 09:56:40|1110|1107|1110|1107|1110|1107|1109.8|1107|20
1646906210000|2022-03-10 09:56:50|1110.5|1109.3|1112.5|1109.5|1112.5|1109.5|1110.5|1109.3|50
1646906220000|2022-03-10 09:57:00|1110.5|1109.3|1110.5|1107.3|1110.5|1109.3|1110.3|1107.3|59
1646906230000|2022-03-10 09:57:10|1110|1108.3|1110.3|1108.3|1110.3|1108.3|1110|1108.3|0
1646906240000|2022-03-10 09:57:20||1108.5||1108.5||1108.5||1108.5|1
1646906250000|2022-03-10 09:57:30||1108.8||1108.8||1109||1108.8|26
1646906260000|2022-03-10 09:57:40|1110|1107.5|1110|1107.8|1110|1107.8|1110|1107.3|5
1646906270000|2022-03-10 09:57:50|||||||||3
1646906280000|2022-03-10 09:58:00|1109.8|1107.3|1109.8|1107.3|1109.8|1107.5|1109.8|1107.3|9
1646906290000|2022-03-10 09:58:10||1107.8||1107.8||1107.8||1107.5|62
1646906300000|2022-03-10 09:58:20|1109.3|1106.3|1109|1106.3|1109.3|1106.3|1109|1106.3|17
1646906310000|2022-03-10 09:58:30||1106.5||1106.5||1106.8||1106.5|0
1646906320000|2022-03-10 09:58:40|1109.3|1106.3|1109.3|1107|1109.3|1107|1109.3|1106.3|5
1646906330000|2022-03-10 09:58:50|1108|1106.3|1108|1106|1108|1106.3|1108|1106|30
1646906340000|2022-03-10 09:59:00||1106.3||1106.3||1106.3||1106.3|15
1646906350000|2022-03-10 09:59:10|1106|1104.5|1106|1104.3|1106|1104.5|1106|1104.3|31
1646906360000|2022-03-10 09:59:20|1105.5|1104.5|1105.5|1103.8|1105.5|1104.5|1105.5|1103.5|19
1646906370000|2022-03-10 09:59:30|1105|1103.5|1105|1102.5|1105|1103.5|1105|1102.5|6
1646906380000|2022-03-10 09:59:40||1102.8||1103||1103.5||1102.8|2
1646906390000|2022-03-10 09:59:50||1103.3||1103.3||1103.5||1103.3|0
1646906400000|2022-03-10 10:00:00|1104.8|1103.5|1104|1102.3|1105|1103.5|1104|1101.5|17
1646906410000|2022-03-10 10:00:10|1104.3|1102.5|1104.3|1103|1104.3|1103|1104.3|1102.3|51
1646906420000|2022-03-10 10:00:20|1104|1102.8|1104|1102.3|1104|1102.8|1104|1101.8|21
1646906430000|2022-03-10 10:00:30|1104.3|1102|1106|1103.3|1106|1103.3|1104.3|1102|26
1646906440000|2022-03-10 10:00:40|1106.3|1103.8|1106.8|1103.8|1106.8|1103.8|1106.3|1103.8|10
1646906450000|2022-03-10 10:00:50|1108.5|1106.3|1108.8|1106.3|1108.8|1106.3|1108.3|1106.3|8
1646906460000|2022-03-10 10:01:00|1108.5|1105.8|1108|1106|1108.8|1106|1108|1105.8|4
1646906470000|2022-03-10 10:01:10|1107.5|1105.8|1110|1107.8|1110|1107.8|1107.5|1105.8|4
1646906480000|2022-03-10 10:01:20|1110.5|1110|1115.8|1114.5|1116|1114.5|1110.5|1110|42
1646906490000|2022-03-10 10:01:30|1116|1114.8|1116.3|1114.5|1116.5|1114.8|1116|1114.5|30
1646906500000|2022-03-10 10:01:40|1116|1114.8|1116.8|1115|1117|1115|1116|1114.8|2
1646906510000|2022-03-10 10:01:50|1117|1114.8|1116.8|1114.8|1117|1114.8|1116.8|1114.8|8
1646906520000|2022-03-10 10:02:00|1116.3|1114.5|1114.8|1112.8|1116.3|1114.5|1114.5|1111.8|25
1646906530000|2022-03-10 10:02:10||1112.5||1112.5||1112.8||1111.8|10
1646906540000|2022-03-10 10:02:20|1115.3|1113.8|1116.5|1114.5|1116.8|1114.5|1115.3|1113.8|19
1646906550000|2022-03-10 10:02:30|1117|1114.8|1117|1114.8|1117|1114.8|1116.5|1114.8|1
1646906560000|2022-03-10 10:02:40|1116.8|1115|1117|1115|1117|1115|1116.8|1115|1
1646906570000|2022-03-10 10:02:50|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|15
1646906580000|2022-03-10 10:03:00|1117.8|1116.3|1118|1116.3|1118|1116.3|1117.8|1116.3|7
1646906590000|2022-03-10 10:03:10|1118.5||1118.5||1118.5||1118.3||11
1646906600000|2022-03-10 10:03:20||1117||1117||1117||1117|10
1646906610000|2022-03-10 10:03:30||1116.8||1116.5||1116.8||1116.3|10
1646906620000|2022-03-10 10:03:40||1116.3||1115.8||1116.5||1115.8|0
1646906630000|2022-03-10 10:03:50|1117|1115.5|1112.5|1110|1117|1115.8|1112.5|1109.8|30
1646906640000|2022-03-10 10:04:00||1109.8||1109.8||1109.8||1109.8|2
1646906650000|2022-03-10 10:04:10|1112|1109|1112|1109|1112|1109|1112|1109|7
1646906660000|2022-03-10 10:04:20||1109.3||1109.3||1109.3||1109.3|0
1646906670000|2022-03-10 10:04:30||1109.5||1109.5||1109.5||1109.5|0
1646906680000|2022-03-10 10:04:40|||||||||1
1646906690000|2022-03-10 10:04:50|1112.3|1109.8|1112.3|1110|1112.3|1110|1112.3|1109.8|3
1646906700000|2022-03-10 10:05:00|1113|1110.3|1110|1108|1113|1110.5|1110|1108|54
1646906710000|2022-03-10 10:05:10|1110.5|1108.3|1112.5|1110.3|1112.5|1110.3|1110.5|1108.3|14
1646906720000|2022-03-10 10:05:20||1110.5||1110.5||1110.5||1110.5|8
1646906740000|2022-03-10 10:05:40|1112.8|1110.3|1112.3|1110.3|1112.8|1111.5|1112|1110.3|9
1646906750000|2022-03-10 10:05:50|1112||1112.3||1112.3||1112||0
1646906760000|2022-03-10 10:06:00|1112||1112.3||1112.3||1112||0
1646906770000|2022-03-10 10:06:10|1112|1108.8|1112|1108.8|1112.3|1108.8|1110.8|1108.8|57
1646906780000|2022-03-10 10:06:20|1111.8||1111.3||1111.8||1111.3||2
1646906790000|2022-03-10 10:06:30|1111|1108.5|1109.8|1107.5|1111|1108.5|1109.8|1107.5|5
1646906800000|2022-03-10 10:06:40|1110.8|1108|1111|1108|1111|1108|1110.8|1108|2
1646906810000|2022-03-10 10:06:50|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|2
1646906820000|2022-03-10 10:07:00||1109.5||1109.3||1109.5||1109.3|5
1646906830000|2022-03-10 10:07:10|1111|1109|1111.3|1109.3|1111.3|1109.3|1111|1109|3
1646906840000|2022-03-10 10:07:20|1112.5||1112.3||1112.5||1112.3||6
1646906850000|2022-03-10 10:07:30|1112.5|1109.5|1112.5|1109.5|1112.5|1109.5|1112.3|1109.5|5
1646906860000|2022-03-10 10:07:40|1112.8||1112.8||1112.8||1112.8||0
1646906880000|2022-03-10 10:08:00|1112.5|1110.3|1113.3|1110.3|1113.5|1110.3|1112.5|1110.3|3
1646906890000|2022-03-10 10:08:10|1114.5|1112.8|1114.5|1112.3|1114.5|1112.8|1114|1112.3|61
1646906910000|2022-03-10 10:08:30|||||||||3
1646906930000|2022-03-10 10:08:50||1111.8||1111.8||1111.8||1111.8|8
1646906940000|2022-03-10 10:09:00||1112||1112||1112.5||1112|5
1646906960000|2022-03-10 10:09:20|1113.5|1110.3|1113.5|1111.3|1113.5|1111.3|1113.5|1110.3|5
1646906990000|2022-03-10 10:09:50|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|1
1646907000000|2022-03-10 10:10:00|1112.3|1110|1112.3|1109.5|1112.3|1110|1112.3|1109.5|39
1646907010000|2022-03-10 10:10:10|1112.5|1110|1112|1109.5|1112.5|1110|1112|1109.3|5
1646907030000|2022-03-10 10:10:30|1111.8||1111.8||1111.8||1111.8||1
1646907060000|2022-03-10 10:11:00|1111.3|1109.8|1109.3|1106.5|1111.3|1109.8|1109.3|1106.5|10
1646907070000|2022-03-10 10:11:10|1109||1108.5||1109||1108.5||7
1646907080000|2022-03-10 10:11:20|1108.3||1108.3||1108.3||1108.3||6
1646907090000|2022-03-10 10:11:30|1108.5||1108.5||1108.5||1108.5||9
1646907100000|2022-03-10 10:11:40|1109|1107|1109|1107.3|1109|1107.3|1109|1106.8|3
1646907110000|2022-03-10 10:11:50|1109.3||1109.3||1109.3||1109.3||3
1646907120000|2022-03-10 10:12:00|1108|1106|1108.3|1106.3|1108.3|1106.3|1108|1106|9
1646907130000|2022-03-10 10:12:10|1108.8|1107|1111.8|1109.5|1112|1109.5|1108.5|1107|35
1646907140000|2022-03-10 10:12:20|||||||||1
1646907160000|2022-03-10 10:12:40|1111.5|1109.8|1111.5|1109.8|1111.5|1109.8|1111.5|1109.8|1
1646907170000|2022-03-10 10:12:50|1112.8|1110|1112.5|1110.5|1113.5|1111.3|1112.5|1110|29
1646907180000|2022-03-10 10:13:00|1111.8|1110|1112.8|1110.5|1112.8|1110.5|1111.8|1110|17
1646907190000|2022-03-10 10:13:10||1111||1111||1111||1111|5
1646907200000|2022-03-10 10:13:20|1113|1111.5|1112.8|1111.3|1113|1111.5|1112.8|1111|33
1646907210000|2022-03-10 10:13:30|1113.5|1112.5|1114.3|1112.5|1114.5|1112.8|1113.5|1112.5|26
1646907220000|2022-03-10 10:13:40|1113.8|1112|1113.5|1111.8|1114.3|1112.8|1113.5|1111.5|22
1646907230000|2022-03-10 10:13:50|1113.8|1112|1113.5|1111|1113.8|1112|1113.5|1111|23
1646907240000|2022-03-10 10:14:00|1113|1111.3|1112.8|1111.3|1113|1111.3|1112.8|1111|12
1646907250000|2022-03-10 10:14:10|1113||1113||1113||1113||12
1646907260000|2022-03-10 10:14:20||1111.5||1111.5||1111.5||1111.5|0
1646907270000|2022-03-10 10:14:30|1114.5|1111.8|1114.5|1112.8|1114.5|1112.8|1114.5|1111.8|7
1646907280000|2022-03-10 10:14:40||1113||1113||1113||1113|32
1646907300000|2022-03-10 10:15:00|1113.8|1112.8|1114.5|1112.5|1114.5|1112.8|1113.8|1112.3|17
1646907320000|2022-03-10 10:15:20|1113.5|1111.8|1110|1108|1113.5|1111.8|1110|1108|13
1646907330000|2022-03-10 10:15:30||1107.5||1108||1108||1107.5|5
1646907350000|2022-03-10 10:15:50|1110.8|1108.8|1110.8|1108.8|1110.8|1108.8|1110.5|1108.8|4
1646907360000|2022-03-10 10:16:00|1110.5||1110.5||1110.5||1110.5||0
1646907390000|2022-03-10 10:16:30|1110.8|1109.3|1111.3|1109.3|1111.3|1109.3|1110.8|1109.3|4
1646907400000|2022-03-10 10:16:40|1112.5|1110.5|1113.3|1111|1113.8|1111|1112.5|1110.5|13
1646907410000|2022-03-10 10:16:50|1114|1112.3|1113.8|1111.3|1114|1112.5|1113.8|1111.3|3
1646907420000|2022-03-10 10:17:00|1113.3|1110.8|1113.3|1111|1113.3|1111|1113.3|1110.8|0
1646907430000|2022-03-10 10:17:10||1110.8||1111||1111||1110.8|1
1646907440000|2022-03-10 10:17:20|1113|1110.8|1113|1111.3|1113|1111.3|1113|1110.8|0
1646907450000|2022-03-10 10:17:30||1111||1111.5||1111.5||1111|1
1646907460000|2022-03-10 10:17:40|1113.3|1111.8|1113.3|1111|1113.3|1111.8|1113.3|1111|5
1646907470000|2022-03-10 10:17:50|1113|1110.8|1112.8|1110.5|1113|1111|1112.8|1110.5|0
1646907480000|2022-03-10 10:18:00|1113.3||1113.5||1113.8||1113.3||30
1646907510000|2022-03-10 10:18:30|1114.5|1111.8|1114.8|1113.5|1114.8|1113.5|1114.5|1111.8|14
1646907520000|2022-03-10 10:18:40|1114.5|1113.3|1114.5|1113|1114.8|1113.3|1114.5|1113|8
1646907530000|2022-03-10 10:18:50|1114.8|1113.3|1115|1113.5|1115|1113.5|1114.5|1113|1
1646907540000|2022-03-10 10:19:00|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|4
1646907550000|2022-03-10 10:19:10|1115||1115||1115||1115||3
1646907560000|2022-03-10 10:19:20||1113.3||1113.3||1113.3||1113.3|0
1646907570000|2022-03-10 10:19:30|1114.3|1113.5|1114.3|1112.5|1114.3|1113.5|1114.3|1112.5|5
1646907580000|2022-03-10 10:19:40|1113.8|1112.8|1113.8|1112|1113.8|1112.8|1113.8|1111.8|8
1646907590000|2022-03-10 10:19:50|1112.8|1112.3|1112.8|1110.5|1112.8|1112.3|1112.8|1110.5|1
1646907600000|2022-03-10 10:20:00|1113.8|1111|1114.3|1112.3|1114.5|1112.3|1113.8|1111|5
1646907610000|2022-03-10 10:20:10|1114.5||1114.5||1114.5||1114.3||1
1646907620000|2022-03-10 10:20:20|1114.8|1112.8|1115|1113.5|1115|1113.5|1114.8|1112.8|5
1646907630000|2022-03-10 10:20:30||1113.3||1113.8||1113.8||1113.3|37
1646907640000|2022-03-10 10:20:40|1114.8|1113.5|1115|1113.5|1115.5|1113.8|1114.3|1112.8|28
1646907650000|2022-03-10 10:20:50|1114.5|1113|1115.5|1113.3|1115.5|1113.5|1114.5|1112.8|51
1646907660000|2022-03-10 10:21:00|1115.3|1112.8|1114.3|1112.3|1115.3|1112.8|1114.3|1112.3|52
1646907670000|2022-03-10 10:21:10|1114.8|1111.5|1113.8|1111.5|1114.8|1111.5|1113.8|1111.3|1
1646907680000|2022-03-10 10:21:20|1113.3|1111.8|1113.3|1111.5|1113.3|1111.8|1113.3|1111|6
1646907690000|2022-03-10 10:21:30|1112.3|1111.3|1112.8|1111|1113.5|1111.5|1112.3|1110.5|11
1646907700000|2022-03-10 10:21:40|1113|1110.8|1111.3|1109.8|1113|1111.3|1111.3|1109.5|21
1646907710000|2022-03-10 10:21:50|1111.5|1109.5|1112|1110|1112|1110|1111.5|1109.5|7
1646907720000|2022-03-10 10:22:00|1112.5|1110.5|1113.8|1111.8|1113.8|1111.8|1112.5|1110.5|0
1646907730000|2022-03-10 10:22:10|1114.3|1112.3|1113.3|1110.5|1114.3|1112.3|1113.3|1110.5|7
1646907740000|2022-03-10 10:22:20|1112|1110|1111.8|1110|1112|1110|1111.5|1109.5|8
1646907750000|2022-03-10 10:22:30|1111.5|1109.8|1111.5|1109.5|1111.5|1110|1111.5|1109.5|2
1646907760000|2022-03-10 10:22:40|1110.5|1109.3|1110|1108.3|1110.5|1109.3|1110|1108|3
1646907770000|2022-03-10 10:22:50|1110.3|1109.5|1111|1109.3|1112|1109.5|1110.3|1109.3|2
1646907780000|2022-03-10 10:23:00|1111.5|1109.5|1111.5|1109.5|1111.5|1109.5|1111.5|1109.5|1
1646907790000|2022-03-10 10:23:10|1113|1110.5|1112.8|1110.5|1113|1110.5|1112.5|1110.5|2
1646907800000|2022-03-10 10:23:20|1113.5||1112.8||1113.5||1112.8||0
1646907810000|2022-03-10 10:23:30|1112.3||1112.8||1112.8||1112.3||0
1646907820000|2022-03-10 10:23:40|1112.5|1110.3|1112|1110.5|1112.8|1110.5|1112|1110.3|0
1646907830000|2022-03-10 10:23:50|1111.8|1110.3|1110|1108.3|1111.8|1110.3|1110|1108.3|21
1646907840000|2022-03-10 10:24:00|1110.5||1110.5||1110.5||1110.5||0
1646907850000|2022-03-10 10:24:10|1109.8||1109.8||1109.8||1109.8||0
1646907860000|2022-03-10 10:24:20|1110.5||1110.5||1110.5||1110.5||7
1646907870000|2022-03-10 10:24:30|1111.3|1109.3|1111.8|1109.5|1111.8|1109.5|1111.3|1109.3|0
1646907880000|2022-03-10 10:24:40|1111.5|1110.3|1112.5|1110.5|1112.5|1110.5|1111.5|1110.3|1
1646907890000|2022-03-10 10:24:50|1113.3|1110.8|1113.3|1111.8|1113.8|1112.5|1113.3|1110.8|32
1646907900000|2022-03-10 10:25:00|1113|1111.5|1112.8|1110.5|1113|1111.5|1112.8|1110.5|4
1646907920000|2022-03-10 10:25:20|1112.5||1112.5||1112.5||1112.5||5
1646907930000|2022-03-10 10:25:30|1113|1111|1113|1111|1113|1111|1113|1111|2
1646907940000|2022-03-10 10:25:40|1112.8||1112.8||1112.8||1112.8||1
1646907970000|2022-03-10 10:26:10|1113||1113.3||1113.3||1113||6
1646907980000|2022-03-10 10:26:20|1113|1110|1111.5|1109.5|1113|1110|1111.5|1109.5|14
1646907990000|2022-03-10 10:26:30|1111|1109.3|1109.3|1107.5|1111|1109.3|1109.3|1107.5|9
1646908000000|2022-03-10 10:26:40|1109||1109||1109||1108.8||23
1646908010000|2022-03-10 10:26:50|1108.8|1108|1109.5|1108|1109.5|1108|1108.8|1108|10
1646908020000|2022-03-10 10:27:00|1111|1108.3|1108|1106|1111|1109|1108|1105.8|58
1646908030000|2022-03-10 10:27:10|1108.3|1106.3|1110.5|1108.3|1110.8|1108.3|1108.3|1106.3|12
1646908040000|2022-03-10 10:27:20|1110.8|1108.8|1111|1108.8|1111.3|1108.8|1110.5|1108.8|1
1646908050000|2022-03-10 10:27:30|1110.8|1109.5|1111.5|1109.5|1111.5|1109.5|1110.5|1109.5|6
1646908060000|2022-03-10 10:27:40|1111.8|1111|1113.5|1111|1113.8|1111|1111.5|1111|2
1646908070000|2022-03-10 10:27:50|1113.3|1111.8|1114.3|1112.3|1114.3|1112.3|1113.3|1111.8|17
1646908080000|2022-03-10 10:28:00|1114|1112.5|1114.5|1112.3|1114.5|1113|1113.5|1111|133
1646908090000|2022-03-10 10:28:10||1111.8||1112.8||1112.8||1111.5|0
1646908100000|2022-03-10 10:28:20||1112.5||1112.5||1112.8||1112.5|4
1646908110000|2022-03-10 10:28:30|1114.3|1113|1113.8|1111.5|1114.3|1113|1113.8|1111.5|2
1646908120000|2022-03-10 10:28:40|||||||||3
1646908140000|2022-03-10 10:29:00|1113.5|1111|1114.3|1112.5|1114.3|1112.8|1113|1111|4
1646908150000|2022-03-10 10:29:10|1114|1111.8|1113.3|1110.5|1114|1111.8|1113.3|1110.5|8
1646908160000|2022-03-10 10:29:20||1110||1110||1110||1110|0
1646908170000|2022-03-10 10:29:30|1113.8|1109.5|1114.3|1112.8|1114.5|1112.8|1113.8|1109.5|3
1646908180000|2022-03-10 10:29:40|1114.5|1112.5|1114.5|1113|1114.5|1113|1114.5|1112.5|4
1646908190000|2022-03-10 10:29:50||1113.3||1112.3||1113.3||1112.3|19
1646908200000|2022-03-10 10:30:00||1112.5||1113.3||1113.3||1112.3|15
1646908210000|2022-03-10 10:30:10|1114.8|1113.5|1114.8|1113.5|1114.8|1113.5|1114.8|1113.5|4
1646908220000|2022-03-10 10:30:20|1114.3|1113.3|1114.3|1112.8|1114.3|1113.3|1114.3|1112.3|19
1646908230000|2022-03-10 10:30:30|1112.8|1111|1113|1111|1113|1111|1112.5|1111|15
1646908240000|2022-03-10 10:30:40|||||||||5
1646908250000|2022-03-10 10:30:50|||||||||10
1646908260000|2022-03-10 10:31:00|1114.3|1111.5|1114.3|1112.3|1114.3|1112.3|1114.3|1111.5|37
1646908270000|2022-03-10 10:31:10||1112.5||1112.5||1112.5||1112.5|1
1646908280000|2022-03-10 10:31:20|1114|1112.8|1114.3|1112.8|1114.3|1112.8|1114|1112.5|15
1646908290000|2022-03-10 10:31:30||1112.5||1112.5||1112.8||1112.5|3
1646908300000|2022-03-10 10:31:40|1114|1112.8|1112|1110|1114|1112.8|1110.5|1109|55
1646908310000|2022-03-10 10:31:50|1114.8|1112.8|1114.5|1112.5|1114.8|1112.8|1114.5|1112.5|20
1646908320000|2022-03-10 10:32:00|1114.3|1112.8|1114.5|1112.8|1114.5|1112.8|1114|1112.8|21
1646908330000|2022-03-10 10:32:10|1114.3|1111|1114.3|1111|1114.3|1111|1114.3|1111|44
1646908340000|2022-03-10 10:32:20|1113.8|1110.5|1112.8|1109.5|1113.8|1110.5|1112.8|1109.5|0
1646908360000|2022-03-10 10:32:40|1113|1112.5|1114.5|1111.8|1114.8|1112.8|1112.8|1111.8|27
1646908370000|2022-03-10 10:32:50|1114|1112.3|1114.5|1111.8|1114.5|1112.3|1113.8|1111.8|1
1646908380000|2022-03-10 10:33:00|1114.3|1112|1113.8|1112.3|1114.3|1112.3|1113.8|1112|0
1646908390000|2022-03-10 10:33:10|1113.3|1111|1113.3|1111|1113.3|1111|1113.3|1111|3
1646908400000|2022-03-10 10:33:20|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|26
1646908410000|2022-03-10 10:33:30|1114.3||1114.8||1114.8||1114.3||85
1646908420000|2022-03-10 10:33:40|1114.5|1113.3|1114.5|1113.3|1114.8|1113.3|1114.3|1113.3|34
1646908430000|2022-03-10 10:33:50|1114.8||1114.5||1114.8||1114.5||9
1646908440000|2022-03-10 10:34:00|1114.8|1113.5|1115.3|1113.8|1115.3|1113.8|1114.8|1113.5|18
1646908450000|2022-03-10 10:34:10||1113.3||1113.8||1113.8||1113.3|5
1646908460000|2022-03-10 10:34:20|1116.3|1113.5|1116.3|1114.3|1116.3|1114.3|1116.3|1113.5|5
1646908470000|2022-03-10 10:34:30|1116|1114.8|1115.5|1113.3|1116.5|1115|1115.5|1113.3|14
1646908480000|2022-03-10 10:34:40|||||||||50
1646908490000|2022-03-10 10:34:50|1118|1116|1117.3|1114.3|1118|1116|1117.3|1114.3|126
1646908500000|2022-03-10 10:35:00|1118.8|1115.3|1116.3|1114.8|1118.8|1115.3|1116|1113.5|105
1646908510000|2022-03-10 10:35:10|1118|1115|1117.8|1115|1118|1115|1117.8|1115|13
1646908520000|2022-03-10 10:35:20|1117.3||1117.3||1117.3||1117.3||0
1646908530000|2022-03-10 10:35:30|1118.5|1116|1118.5|1116|1118.5|1116|1118.3|1116|40
1646908540000|2022-03-10 10:35:40|1119.3|1117|1117.3|1115.5|1119.3|1117|1117.3|1115.5|40
1646908550000|2022-03-10 10:35:50|1117.5|1115.8|1118|1116|1118|1116|1117.3|1115.8|15
1646908560000|2022-03-10 10:36:00|1117.8||1118||1118.3||1117.8||30
1646908570000|2022-03-10 10:36:10|1118.5|1116.8|1118|1116.8|1118.5|1116.8|1118|1116.8|48
1646908580000|2022-03-10 10:36:20|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|0
1646908590000|2022-03-10 10:36:30|1118.5|1116.8|1118.5|1117|1118.8|1117|1118.3|1116.8|7
1646908600000|2022-03-10 10:36:40|1118.8|1117.5|1118.8|1117.5|1118.8|1117.5|1118.5|1117.5|10
1646908610000|2022-03-10 10:36:50|1119.3||1119.3||1119.3||1119.3||16
1646908620000|2022-03-10 10:37:00|||||||||2
1646908630000|2022-03-10 10:37:10|1119||1119.3||1119.3||1119||35
1646908640000|2022-03-10 10:37:20|1118.8|1116.5|1118.5|1116.5|1118.8|1116.5|1118.5|1116.5|36
1646908650000|2022-03-10 10:37:30|1118.3|1115.8|1114.5|1112.3|1118.3|1115.8|1114.5|1112.3|9
1646908660000|2022-03-10 10:37:40|1114.3||1114.3||1114.3||1114.3||1
1646908670000|2022-03-10 10:37:50|1114.5|1112.5|1114.5|1112.8|1114.5|1112.8|1114.5|1112.5|6
1646908680000|2022-03-10 10:38:00|1114.3||1114.3||1114.3||1114.3||2
1646908690000|2022-03-10 10:38:10|1114.5|1111.5|1113.8|1111.5|1114.5|1111.5|1113.8|1111.5|2
1646908700000|2022-03-10 10:38:20|1114|1111.8|1113.8|1111.8|1114|1111.8|1113.8|1111.8|3
1646908710000|2022-03-10 10:38:30|1114|1112|1114|1112|1114|1112|1114|1112|2
1646908720000|2022-03-10 10:38:40|1114.3|1112.3|1115.5|1113.3|1115.5|1113.3|1114.3|1112.3|4
1646908730000|2022-03-10 10:38:50|1115|1112.5|1114.3|1112|1115|1112.5|1114.3|1112|0
1646908740000|2022-03-10 10:39:00|1114|1111.8|1113.8|1111.8|1114|1111.8|1113.8|1111.8|0
1646908750000|2022-03-10 10:39:10|1114|1112.3|1114|1112.3|1114|1112.3|1114|1112.3|0
1646908770000|2022-03-10 10:39:30|1113.3|1110.8|1113.3|1110.5|1113.3|1110.8|1113.3|1110.5|6
1646908780000|2022-03-10 10:39:40|1112.8|1111.5|1111.5|1109.8|1112.8|1111.5|1111.5|1109.8|6
1646908790000|2022-03-10 10:39:50|1111.8|1109.5|1111.5|1108.5|1111.8|1109.5|1111.5|1108|8
1646908800000|2022-03-10 10:40:00|1111.3|1108.8|1111.5|1109.5|1111.5|1109.5|1111.3|1108.8|1
1646908810000|2022-03-10 10:40:10|1111|1107.8|1111|1107.8|1111|1107.8|1111|1107.8|9
1646908830000|2022-03-10 10:40:30|1110.5|1108|1110.5|1109|1110.5|1109|1110.5|1108|0
1646908840000|2022-03-10 10:40:40|1110|1108|1109.8|1108|1110.3|1108.3|1109.8|1108|9
1646908850000|2022-03-10 10:40:50|1110.5|1109|1110.5|1108.3|1110.5|1109|1110.3|1108.3|89
1646908860000|2022-03-10 10:41:00||1108.5||1108.5||1108.5||1108.5|0
1646908870000|2022-03-10 10:41:10|1109.8|1108.8|1107.8|1106|1109.8|1109|1107.5|1105.5|43
1646908880000|2022-03-10 10:41:20|1108.3|1106.3|1107.3|1105.3|1108.3|1106.5|1107.3|1105.3|18
1646908890000|2022-03-10 10:41:30|1106.8|1105.5|1106.8|1104.8|1106.8|1105.5|1106.8|1104.8|13
1646908900000|2022-03-10 10:41:40|1105.3|1104.5|1106.5|1104.8|1106.5|1105|1105.3|1103.8|37
1646908910000|2022-03-10 10:41:50|1107.3|1105|1107.8|1105|1107.8|1105|1107.3|1105|12
1646908920000|2022-03-10 10:42:00|1107.3|1105.5|1107.8|1105.8|1107.8|1105.8|1107.3|1105.5|1
1646908930000|2022-03-10 10:42:10|1105.5|1102.5|1104|1101.5|1105.5|1102.5|1104|1101.5|23
1646908940000|2022-03-10 10:42:20|1103.8|1101.8|1105|1102.5|1105|1102.5|1103.8|1101.5|5
1646908950000|2022-03-10 10:42:30|1104.5|1102.8|1106|1104|1106.3|1104|1104.5|1102.8|5
1646908960000|2022-03-10 10:42:40|1106.3|1104.3|1105.8|1103.8|1106.8|1104.5|1105.8|1103.8|3
1646908970000|2022-03-10 10:42:50|1106|1104|1105|1102.8|1106|1104|1104.3|1102.3|3
1646908980000|2022-03-10 10:43:00||1103||1103||1103||1103|0
1646908990000|2022-03-10 10:43:10||1103.3||1103.3||1103.3||1103.3|2
1646909000000|2022-03-10 10:43:20|1105.5|1103.5|1105.3|1103.5|1105.5|1103.5|1105.3|1103.5|2
1646909010000|2022-03-10 10:43:30|1105|1103.3|1106.3|1104|1106.3|1104|1105|1103.3|11
1646909020000|2022-03-10 10:43:40|1106.8||1107.3||1107.3||1106.8||4
1646909030000|2022-03-10 10:43:50|1106.5|1104.5|1109|1107.5|1109|1107.5|1106.5|1104.5|36
1646909040000|2022-03-10 10:44:00|1109.3|1106.8|1109|1107.3|1109.3|1107.8|1108.5|1106.8|23
1646909050000|2022-03-10 10:44:10||1106.8||1106.8||1107.3||1106.8|6
1646909060000|2022-03-10 10:44:20|1109.3|1107.8|1108.3|1106.5|1109.5|1107.8|1108.3|1106.5|27
1646909070000|2022-03-10 10:44:30||1106.3||1106.3||1106.3||1106.3|3
1646909100000|2022-03-10 10:45:00|1109.3|1106.8|1109|1106.8|1109.5|1106.8|1109|1106.8|3
1646909110000|2022-03-10 10:45:10|1108.3|1106.5|1109|1106.3|1109|1106.5|1108.3|1106.3|0
1646909120000|2022-03-10 10:45:20|||||||||3
1646909130000|2022-03-10 10:45:30|1108.3||1108||1108.3||1108||2
1646909140000|2022-03-10 10:45:40|1107.8|1105|1108|1106.3|1108|1106.3|1107.3|1105|7
1646909150000|2022-03-10 10:45:50|1108.3|1106|1108.3|1106|1108.3|1106.3|1107.3|1105.5|4
1646909160000|2022-03-10 10:46:00|1108|1106.3|1108.3|1106.3|1108.3|1106.3|1108|1106.3|0
1646909170000|2022-03-10 10:46:10|1109|1106.5|1110.8|1108.3|1110.8|1108.3|1109|1106.5|8
1646909180000|2022-03-10 10:46:20|1110.5||1110.5||1110.8||1110.5||2
1646909190000|2022-03-10 10:46:30|1111.3|1109.5|1111.3|1109.5|1111.3|1109.5|1111.3|1109.5|5
1646909200000|2022-03-10 10:46:40|1111.8|1110|1112.3|1110.5|1112.3|1110.5|1111.8|1110|13
1646909210000|2022-03-10 10:46:50|1112|1109.5|1111|1109.3|1112.3|1109.5|1111|1109.3|10
1646909220000|2022-03-10 10:47:00||1109.5||1109.5||1109.5||1109.3|0
1646909230000|2022-03-10 10:47:10|1111.3||1111.3||1111.3||1111.3||1
1646909240000|2022-03-10 10:47:20|1111.5||1111.5||1111.5||1111.5||1
1646909250000|2022-03-10 10:47:30|1112|1110|1112.3|1110|1112.3|1110|1112|1110|24
1646909260000|2022-03-10 10:47:40|1110.3|1108|1111.3|1108.8|1111.3|1108.8|1110.3|1108|10
1646909270000|2022-03-10 10:47:50|1111|1109|1111|1109|1111.3|1109|1110.8|1108.8|0
1646909280000|2022-03-10 10:48:00|1111.3|1109.5|1112.3|1110|1112.3|1110|1111.3|1109.5|14
1646909290000|2022-03-10 10:48:10|1112|1110.3|1111|1109|1112|1110.3|1111|1109|5
1646909300000|2022-03-10 10:48:20||1108.8||1108.8||1108.8||1108.3|4
1646909310000|2022-03-10 10:48:30||1108.5||1108.5||1108.5||1108.5|0
1646909320000|2022-03-10 10:48:40|||||||||20
1646909330000|2022-03-10 10:48:50||1108.3||1108.3||1108.3||1108.3|11
1646909350000|2022-03-10 10:49:10|1110.5||1110.5||1110.5||1110.5||3
1646909360000|2022-03-10 10:49:20||1108||1108||1108.3||1108|0
1646909370000|2022-03-10 10:49:30||1108.3||1108||1108.3||1108|10
1646909380000|2022-03-10 10:49:40|1110.3|1108.3|1110|1108|1110.3|1108.3|1110|1107.3|0
1646909390000|2022-03-10 10:49:50|1109.5|1107.8|1106.3|1104|1109.5|1107.8|1105|1103|42
1646909400000|2022-03-10 10:50:00|1107.5|1104.8|1107.8|1106.3|1108|1106.3|1107.3|1104.8|6
1646909410000|2022-03-10 10:50:10|1107.5|1106|1106.8|1104.5|1107.5|1106.3|1106|1104|5
1646909420000|2022-03-10 10:50:20|1107.5||1107.5||1107.5||1107.3||1
1646909430000|2022-03-10 10:50:30|1107.3|1105.8|1107.8|1105.8|1107.8|1105.8|1107.3|1105.8|0
1646909450000|2022-03-10 10:50:50|1107.5||1108.3||1108.3||1107.5||0
1646909460000|2022-03-10 10:51:00|1109|1106.3|1110.3|1107.3|1110.3|1107.3|1109|1106.3|7
1646909470000|2022-03-10 10:51:10|1110.5|1108.3|1109.3|1107.5|1110.5|1108.3|1109|1107.5|9
1646909490000|2022-03-10 10:51:30|1109.8|1108|1109.8|1108|1109.8|1108|1109.8|1108|0
1646909510000|2022-03-10 10:51:50|1107.8|1105.5|1107.5|1105.5|1107.8|1105.8|1107.3|1105|8
1646909520000|2022-03-10 10:52:00|1107.3|1105|1108.3|1105.5|1108.3|1105.5|1107.3|1105|0
1646909530000|2022-03-10 10:52:10|1110.8|1109|1110.5|1107.8|1110.8|1109.3|1109.5|1107.5|42
1646909540000|2022-03-10 10:52:20|1110|1107.3|1109.5|1107.3|1110|1107.3|1109.5|1107.3|0
1646909550000|2022-03-10 10:52:30|1109|1106.3|1108.3|1105.5|1109|1106.3|1108.3|1105.5|18
1646909560000|2022-03-10 10:52:40|1107.8|1105|1107.3|1104.5|1107.8|1105|1107.3|1104.5|4
1646909580000|2022-03-10 10:53:00|1107|1104.3|1106.8|1104.5|1107|1104.5|1106.8|1104.3|0
1646909590000|2022-03-10 10:53:10|1106.5|1104.8|1105.8|1104|1106.8|1105|1105.3|1104|13
1646909600000|2022-03-10 10:53:20|1105|1103.3|1104.5|1103|1105|1103.3|1104.5|1102.8|6
1646909610000|2022-03-10 10:53:30|1104.8|1104|1106|1104|1106|1104|1104.8|1104|10
1646909620000|2022-03-10 10:53:40|1106.3||1106.5||1106.5||1106.3||1
1646909630000|2022-03-10 10:53:50|1106.3||1106.5||1106.5||1106.3||6
1646909640000|2022-03-10 10:54:00|1107.5|1104.5|1108.3|1106.3|1108.3|1106.3|1107.5|1104.5|2
1646909650000|2022-03-10 10:54:10|1107.5|1106|1107.8|1105.8|1107.8|1106|1107.5|1105.8|1
1646909660000|2022-03-10 10:54:20|1108|1106.3|1108|1106|1108.3|1106.3|1108|1106|0
1646909670000|2022-03-10 10:54:30|1107.5|1104.8|1106.5|1104.8|1107.5|1105|1106.5|1104.8|10
1646909680000|2022-03-10 10:54:40|1105.8|1103.3|1105.8|1103.5|1106|1103.5|1105.8|1103.3|8
1646909690000|2022-03-10 10:54:50|1105|1103.3|1105.3|1103|1105.3|1103.3|1105|1102.8|3
1646909700000|2022-03-10 10:55:00|1105|1103.3|1105|1102.5|1105|1103.3|1105|1102.5|1
1646909710000|2022-03-10 10:55:10|1105.3|1102.8|1107.3|1105.3|1107.8|1105.5|1105.3|1102.8|15
1646909720000|2022-03-10 10:55:20|1107.5|1105|1106.3|1103.3|1107.5|1105.3|1106.3|1103.3|2
1646909730000|2022-03-10 10:55:30|1105.8|1103.5|1106.3|1104|1106.3|1104|1105.8|1103.5|0
1646909740000|2022-03-10 10:55:40|1107.5|1105.3|1107|1105|1107.5|1105.5|1107|1105|7
1646909750000|2022-03-10 10:55:50|1107.5|1105.5|1107.5|1105.3|1108.3|1105.5|1107|1105|0
1646909760000|2022-03-10 10:56:00|1108.3|1106.3|1108|1105|1108.3|1106.3|1105.8|1103.8|10
1646909770000|2022-03-10 10:56:10|1107.5|1104.5|1106.3|1103.8|1107.5|1104.5|1106.3|1103.8|4
1646909780000|2022-03-10 10:56:20|1106.5|1103.5|1108|1105.5|1108.3|1106.3|1106.3|1103.5|9
1646909810000|2022-03-10 10:56:50||1106||1106||1106.3||1106|2
1646909820000|2022-03-10 10:57:00||1106.3||1106||1106.3||1106|2
1646909830000|2022-03-10 10:57:10|1107|1105.5|1109.3|1107.3|1109.3|1107.3|1107|1105.5|10
1646909840000|2022-03-10 10:57:20|1109||1109.3||1109.3||1109||2
1646909850000|2022-03-10 10:57:30|1109|1106.8|1108|1105.5|1109|1107.3|1108|1105.5|4
1646909860000|2022-03-10 10:57:40||1105.8||1106.3||1106.3||1105.8|1
1646909870000|2022-03-10 10:57:50|1107.8|1105.8|1107.8|1105.5|1107.8|1105.8|1107.8|1105.5|3
1646909880000|2022-03-10 10:58:00|1108|1105.3|1108|1106.3|1108|1106.3|1108|1105.3|0
1646909890000|2022-03-10 10:58:10||1106||1106.3||1106.3||1106|0
1646909900000|2022-03-10 10:58:20|1108.5|1106.8|1109|1107|1110|1108.3|1108.3|1106.8|18
1646909910000|2022-03-10 10:58:30|1108.5|1106.8|1109.3|1106.3|1109.3|1106.8|1108|1106|12
1646909920000|2022-03-10 10:58:40|1109|1106|1109|1106|1109|1106|1109|1106|0
1646909930000|2022-03-10 10:58:50|1107.5|1105|1107.5|1105.3|1107.5|1105.3|1107.3|1104.8|54
1646909940000|2022-03-10 10:59:00|1107.3|1105.5|1107|1105.3|1107.3|1105.8|1107|1105.3|6
1646909950000|2022-03-10 10:59:10||1104.8||1105||1105.5||1104.8|2
1646909960000|2022-03-10 10:59:20|1107.8|1105.5|1107.8|1106.3|1107.8|1106.3|1107.8|1105.5|4
1646909970000|2022-03-10 10:59:30|1107|1105.5|1107|1105.3|1107|1105.5|1107|1105.3|2
1646909980000|2022-03-10 10:59:40|1107.3||1107.3||1107.3||1107.3||0
1646909990000|2022-03-10 10:59:50|1107.8|1105.8|1107.8|1106.3|1107.8|1106.3|1107.8|1105.8|1
1646910000000|2022-03-10 11:00:00|1108|1105.5|1108.5|1107|1108.5|1107.3|1108|1105.5|18
1646910010000|2022-03-10 11:00:10|1109|1107.3|1110|1107.3|1110.5|1107.3|1109|1107|9
1646910020000|2022-03-10 11:00:20|1110.3|1108|1108.3|1105.8|1110.3|1108|1108.3|1105.8|6
1646910030000|2022-03-10 11:00:30|1108|1106.3|1108.3|1106.3|1108.3|1106.3|1107.8|1105.8|4
1646910040000|2022-03-10 11:00:40|1108|1106|1110|1108.3|1110|1108.3|1108|1106|6
1646910050000|2022-03-10 11:00:50|1110.5||1110.3||1110.5||1110.3||7
1646910060000|2022-03-10 11:01:00|||||||||17
1646910070000|2022-03-10 11:01:10|1110|1108.8|1110.5|1108.8|1110.5|1108.8|1110|1108.8|0
1646910080000|2022-03-10 11:01:20|1111.5|1109.5|1112|1110.5|1112.5|1110.5|1111.5|1109.5|16
1646910090000|2022-03-10 11:01:30|1112.3|1110.3|1112|1110|1112.3|1110.3|1112|1110|8
1646910100000|2022-03-10 11:01:40|1111.8|1110.5|1112.3|1110|1112.3|1110.5|1111.8|1110|11
1646910110000|2022-03-10 11:01:50|1112.5|1110.3|1111.3|1108.8|1112.5|1110.3|1111.3|1108.8|3
1646910120000|2022-03-10 11:02:00|1111||1110.8||1111||1110.8||0
1646910130000|2022-03-10 11:02:10|1110|1108.5|1109|1107|1110|1108.5|1109|1107|5
1646910140000|2022-03-10 11:02:20|1108.8|1107.3|1108.3|1106|1108.8|1107.3|1108|1106|2
1646910150000|2022-03-10 11:02:30|1109.5|1106.3|1109.5|1107.3|1109.5|1107.3|1109.5|1106.3|1
1646910160000|2022-03-10 11:02:40|1110.8|1108.3|1111.3|1108.3|1111.3|1108.3|1110.8|1108.3|0
1646910170000|2022-03-10 11:02:50|1111||1110.5||1111.3||1110.5||0
1646910180000|2022-03-10 11:03:00|1110.3|1108|1110.3|1108|1110.3|1108|1110.3|1108|0
1646910190000|2022-03-10 11:03:10|1110||1110||1110||1110||0
1646910200000|2022-03-10 11:03:20|1109.3|1108.3|1108.5|1106.8|1109.3|1108.3|1108.3|1106.8|7
1646910210000|2022-03-10 11:03:30|1108.3||1108.8||1108.8||1108.3||1
1646910220000|2022-03-10 11:03:40|1109||1109||1109||1109||2
1646910230000|2022-03-10 11:03:50|1109.3|1107|1109.3|1107|1109.3|1107|1109.3|1107|3
1646910240000|2022-03-10 11:04:00|1108.8|1106.8|1108.8|1107|1108.8|1107|1108.8|1106.8|1
1646910250000|2022-03-10 11:04:10|1109.3|1106.8|1109.3|1107.3|1109.3|1107.3|1109.3|1106.8|1
1646910260000|2022-03-10 11:04:20|1109|1106.8|1108.8|1106.8|1109.3|1106.8|1108.8|1106.8|3
1646910270000|2022-03-10 11:04:30|1108.5|1107|1109.3|1107|1109.3|1107|1108.5|1106.8|3
1646910280000|2022-03-10 11:04:40|1109.8|1107.3|1109.8|1107.3|1109.8|1107.3|1109.8|1107.3|1
1646910290000|2022-03-10 11:04:50|1110.5|1108.3|1110.5|1108.3|1110.5|1108.3|1110.5|1108.3|0
1646910300000|2022-03-10 11:05:00|1110||1110.5||1110.5||1110||1
1646910310000|2022-03-10 11:05:10||1108.8||1108.8||1108.8||1108.8|0
1646910320000|2022-03-10 11:05:20|1111|1109|1111.3|1109.5|1111.5|1109.5|1111|1109|15
1646910330000|2022-03-10 11:05:30|1111.5||1111.5||1111.5||1111.3||8
1646910340000|2022-03-10 11:05:40|1111.3||1111.3||1111.3||1111.3||2
1646910350000|2022-03-10 11:05:50|1111|1110|1108.3|1106.5|1111|1110|1108|1106.3|21
1646910360000|2022-03-10 11:06:00|1107.8|1106|1108.3|1106.3|1108.3|1106.3|1107.8|1105.8|5
1646910370000|2022-03-10 11:06:10|1108.5|1107.3|1110.8|1108.8|1110.8|1108.8|1108.5|1107.3|4
1646910380000|2022-03-10 11:06:20|1111.3||1111||1111.3||1111||4
1646910390000|2022-03-10 11:06:30|1111.3||1110.5||1111.3||1110.3||11
1646910410000|2022-03-10 11:06:50||1108||1108||1108||1108|4
1646910420000|2022-03-10 11:07:00|1110.3|1107.8|1110.3|1108|1110.3|1108|1110|1107.8|2
1646910430000|2022-03-10 11:07:10|1110|1107.8|1110|1107.8|1110|1107.8|1110|1107.8|0
1646910440000|2022-03-10 11:07:20|1109.8|1107.3|1109.5|1107.3|1110|1107.3|1109.5|1107.3|7
1646910450000|2022-03-10 11:07:30|1109.3|1107|1109|1106.8|1109.5|1107.3|1109|1106.8|4
1646910460000|2022-03-10 11:07:40|1108.8||1109||1109||1108.8||1
1646910470000|2022-03-10 11:07:50|||||||||4
1646910480000|2022-03-10 11:08:00|1108.5|1107|1108|1106.5|1108.5|1107|1107.8|1106.5|10
1646910490000|2022-03-10 11:08:10|1107.8|1105.5|1106.5|1105|1107.8|1105.5|1106.5|1105|10
1646910500000|2022-03-10 11:08:20|1106.3|1104.8|1106.5|1105|1106.5|1105|1106|1104.5|14
1646910510000|2022-03-10 11:08:30|1106.8|1105.3|1106.8|1105|1107.5|1106|1106.5|1104.8|37
1646910520000|2022-03-10 11:08:40|1107|1105.3|1108.3|1106.3|1108.3|1106.3|1107|1105|15
1646910530000|2022-03-10 11:08:50|1108|1105.5|1107.3|1105.5|1108.3|1105.5|1107|1105.5|16
1646910540000|2022-03-10 11:09:00|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.5|1106.3|3
1646910550000|2022-03-10 11:09:10|1108|1105.8|1107.5|1105.8|1108|1105.8|1107.3|1105.8|4
1646910560000|2022-03-10 11:09:20|1108|1106|1108|1106.3|1108|1106.3|1107.5|1105.8|0
1646910570000|2022-03-10 11:09:30|1108.3||1108.3||1108.3||1108||2
1646910580000|2022-03-10 11:09:40|1108.5||1108.5||1108.8||1108.3||14
1646910590000|2022-03-10 11:09:50|1108.3||1108.5||1108.5||1108.3||0
1646910600000|2022-03-10 11:10:00|1109|1107.3|1107.8|1106.3|1109.3|1107.3|1107.8|1105.8|56
1646910610000|2022-03-10 11:10:10|||||||||8
1646910620000|2022-03-10 11:10:20|||||||||4
1646910630000|2022-03-10 11:10:30|1107.5|1105.8|1107|1104.8|1107.8|1106.3|1106.8|1104|82
1646910640000|2022-03-10 11:10:40|1106.3||1106.3||1106.3||1106.3||2
1646910650000|2022-03-10 11:10:50|1105.8|1104.3|1106|1104.3|1106|1104.3|1105.8|1104.3|5
1646910660000|2022-03-10 11:11:00|1107|1105|1108|1106.3|1108|1106.3|1107|1105|11
1646910670000|2022-03-10 11:11:10|1108.3|1105.8|1107.3|1105.8|1108.3|1105.8|1107.3|1105.8|5
1646910680000|2022-03-10 11:11:20|1106.8|1104.8|1107|1105.5|1107.3|1105.5|1106.3|1104.8|12
1646910690000|2022-03-10 11:11:30|1107.3|1105.3|1107|1105.3|1107.3|1105.3|1107|1105.3|3
1646910700000|2022-03-10 11:11:40||1105.5||1105.5||1105.5||1105.5|0
1646910710000|2022-03-10 11:11:50|1106.8|1105.3|1107|1105.3|1107|1105.3|1106.8|1105.3|2
1646910720000|2022-03-10 11:12:00|1106.8|1105.5|1108.3|1106.3|1108.3|1106.3|1106.8|1105.5|15
1646910730000|2022-03-10 11:12:10|1108||1108.3||1108.3||1108||6
1646910740000|2022-03-10 11:12:20|1108.5||1108.5||1108.5||1108.3||0
1646910750000|2022-03-10 11:12:30|1108.3|1107.3|1109|1107.3|1109.3|1107.3|1108.3|1107.3|1
1646910760000|2022-03-10 11:12:40|1109.3||1109.3||1109.3||1109||2
1646910770000|2022-03-10 11:12:50|1109||1109||1109.3||1109||0
1646910780000|2022-03-10 11:13:00|1109.3|1107.8|1109.5|1108|1109.5|1108|1109|1107.8|1
1646910790000|2022-03-10 11:13:10|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1
1646910800000|2022-03-10 11:13:20|1110|1108.5|1110.3|1108.8|1110.5|1108.8|1110|1108.3|15
1646910810000|2022-03-10 11:13:30|1110.5|1107.8|1109.8|1107.8|1110.5|1108|1109.8|1107.8|11
1646910820000|2022-03-10 11:13:40|1110|1108|1109.5|1107.8|1110|1108|1109.5|1107.8|3
1646910830000|2022-03-10 11:13:50||1108||1108||1108.3||1107.8|8
1646910840000|2022-03-10 11:14:00||1108.3||1108.3||1108.3||1108.3|4
1646910850000|2022-03-10 11:14:10|||||||||1
1646910860000|2022-03-10 11:14:20|||||||||5
1646910870000|2022-03-10 11:14:30||1108||1108||1108||1108|16
1646910880000|2022-03-10 11:14:40|1109|1107.8|1109|1107.3|1109|1108|1109|1107.3|15
1646910890000|2022-03-10 11:14:50|1108.8|1107|1106.8|1105|1108.8|1107|1106.8|1104.8|11
1646910900000|2022-03-10 11:15:00||1104.8||1105||1105||1104.8|1
1646910910000|2022-03-10 11:15:10|1107|1105.3|1107.5|1106|1107.5|1106|1106.8|1105.3|12
1646910920000|2022-03-10 11:15:20|1108.3|1106.3|1108|1106|1108.3|1106.3|1108|1105.8|12
1646910930000|2022-03-10 11:15:30||1105.8||1106||1106||1105.8|0
1646910940000|2022-03-10 11:15:40||1105.8||1106||1106||1105.8|0
1646910950000|2022-03-10 11:15:50|1107.8|1105.8|1107.8|1106.3|1107.8|1106.3|1107.8|1105.8|0
1646910980000|2022-03-10 11:16:20|1107.3|1105.8|1106.3|1104.8|1107.3|1105.8|1106.3|1104.8|10
1646910990000|2022-03-10 11:16:30|1105.8|1104|1105.3|1103.3|1105.8|1104.3|1104.3|1102.5|62
1646911000000|2022-03-10 11:16:40|1106.3|1104|1106|1104|1106.3|1104|1105.8|1103.5|8
1646911010000|2022-03-10 11:16:50|||||||||1
1646911020000|2022-03-10 11:17:00|||||||||2
1646911030000|2022-03-10 11:17:10|||||||||1
1646911040000|2022-03-10 11:17:20|1106.3|1105|1107|1105|1107|1105|1106.3|1105|2
1646911050000|2022-03-10 11:17:30|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|0
1646911070000|2022-03-10 11:17:50|1106|1104|1106|1104|1106|1104.3|1106|1104|18
1646911080000|2022-03-10 11:18:00|1105.8|1103.5|1105.5|1103.5|1105.8|1103.5|1105.5|1103.5|10
1646911090000|2022-03-10 11:18:10|1105|1103.3|1105|1103.3|1105|1103.3|1105|1103.3|0
1646911100000|2022-03-10 11:18:20|1105.8|1103.5|1105.8|1103.8|1105.8|1104|1105.8|1103.3|10
1646911110000|2022-03-10 11:18:30|1105.5|1104|1105.5|1103.3|1105.8|1104|1105.5|1103.3|0
1646911120000|2022-03-10 11:18:40|1104.5|1101.8|1103.8|1101.8|1104.5|1101.8|1103.8|1101.8|23
1646911130000|2022-03-10 11:18:50||1102||1101.8||1102||1101.5|45
1646911140000|2022-03-10 11:19:00|1104|1102.3|1104.8|1102.3|1104.8|1102.3|1104|1102|2
1646911150000|2022-03-10 11:19:10|1104.5||1104||1104.5||1104||1
1646911160000|2022-03-10 11:19:20|1104.5|1102.8|1105.5|1103.5|1105.5|1103.5|1104.5|1102.8|6
1646911170000|2022-03-10 11:19:30||1103.8||1103.8||1103.8||1103.8|2
1646911180000|2022-03-10 11:19:40|1106|1104|1106|1104|1106|1104|1106|1104|2
1646911190000|2022-03-10 11:19:50|1105.8|1103.8|1103.5|1101.8|1106|1104|1103.5|1101.5|33
1646911200000|2022-03-10 11:20:00|1104.8|1103|1105|1103|1105.8|1104.3|1104.5|1102.5|45
1646911210000|2022-03-10 11:20:10|1105.8|1103.5|1105.8|1103.5|1105.8|1103.5|1105.8|1103.5|1
1646911220000|2022-03-10 11:20:20|1104.5|1102.5|1104|1101.8|1104.5|1102.5|1104|1101.8|8
1646911230000|2022-03-10 11:20:30|1103.5|1101.5|1103.8|1101.8|1103.8|1101.8|1103.5|1101.5|4
1646911240000|2022-03-10 11:20:40||1102||1102.3||1102.3||1102|2
1646911250000|2022-03-10 11:20:50|1103.3|1102|1103.3|1101.5|1103.3|1102|1103.3|1101.5|5
1646911260000|2022-03-10 11:21:00|1103.5|1101.8|1103.5|1102|1103.5|1102|1103.5|1101.5|10
1646911270000|2022-03-10 11:21:10||1101.8||1101.5||1101.8||1101.5|1
1646911280000|2022-03-10 11:21:20|1103.3|1099|1100.5|1098.8|1103.3|1099.3|1100.5|1098.8|25
1646911290000|2022-03-10 11:21:30|1100.3|1098.3|1100.3|1098.3|1100.3|1098.5|1100.3|1098|16
1646911300000|2022-03-10 11:21:40|1099.5|1098|1099.3|1097.5|1099.5|1098.3|1099|1097.5|14
1646911310000|2022-03-10 11:21:50|1099.5|1097.8|1099|1097.5|1099.5|1097.8|1099|1097.5|15
1646911320000|2022-03-10 11:22:00|1099.3|1097.8|1100.3|1098.5|1100.8|1098.5|1099.3|1097.8|26
1646911330000|2022-03-10 11:22:10|1100.5||1100.5||1100.5||1100.3||8
1646911340000|2022-03-10 11:22:20|1100.3|1098.3|1099.8|1098.3|1100.5|1098.3|1099.8|1098.3|6
1646911350000|2022-03-10 11:22:30|1099.5|1097.8|1099.3|1097.8|1099.5|1097.8|1099|1097.8|44
1646911360000|2022-03-10 11:22:40|1099|1098|1099|1097.8|1099.5|1098|1099|1097.5|102
1646911370000|2022-03-10 11:22:50|1099.3|1098.3|1100.3|1098.5|1100.3|1098.5|1099.3|1098.3|25
1646911380000|2022-03-10 11:23:00|1100.5|1098.8|1100.3|1098.8|1100.5|1098.8|1100.3|1098.8|2
1646911390000|2022-03-10 11:23:10|1100.5|1099|1101.8|1099.5|1101.8|1099.5|1100.5|1099|1
1646911400000|2022-03-10 11:23:20|1102.3||1102||1102.3||1102||0
1646911410000|2022-03-10 11:23:30|1101.8|1100|1102.3|1100|1102.3|1100|1101.8|1100|3
1646911420000|2022-03-10 11:23:40|1102||1102.3||1102.3||1102||0
1646911430000|2022-03-10 11:23:50|1102.5||1102.5||1102.5||1102.5||1
1646911450000|2022-03-10 11:24:10|||||||||1
1646911470000|2022-03-10 11:24:30|||||||||3
1646911480000|2022-03-10 11:24:40||1100.8||1100.8||1100.8||1100.8|8
1646911500000|2022-03-10 11:25:00|1102.3|1100|1102|1100|1102.3|1100|1102|1100|7
1646911510000|2022-03-10 11:25:10|1101.5|1099.5|1101.8|1099.5|1101.8|1100|1101.5|1099.5|3
1646911520000|2022-03-10 11:25:20|1099.3|1097.8|1099.3|1098|1099.3|1098|1099.3|1097.5|27
1646911530000|2022-03-10 11:25:30|1099.8|1097.5|1099.3|1097.8|1099.8|1098|1099|1097.5|55
1646911540000|2022-03-10 11:25:40|||||||||2
1646911550000|2022-03-10 11:25:50||1097.5||1097.8||1097.8||1097.5|4
1646911560000|2022-03-10 11:26:00|1099.8|1098|1099.3|1097.8|1099.8|1098|1099.3|1097.8|13
1646911570000|2022-03-10 11:26:10|1099.5|1098|1099.3|1097.8|1099.5|1098|1099.3|1097.8|1
1646911580000|2022-03-10 11:26:20|1099.5|1098|1099.3|1097.8|1099.5|1098|1099.3|1097.8|2
1646911590000|2022-03-10 11:26:30|1099.5|1098|1099.3|1097.8|1099.5|1098|1099.3|1097.8|0
1646911600000|2022-03-10 11:26:40|1099.5||1099.3||1099.5||1099.3||0
1646911610000|2022-03-10 11:26:50|1099.5|1098|1100|1098.3|1100.3|1098.8|1099.5|1098|8
1646911620000|2022-03-10 11:27:00|1099.8|1098|1099.3|1097.5|1099.8|1098|1098.8|1097.5|12
1646911630000|2022-03-10 11:27:10|1099.5||1099.5||1099.5||1099.5||0
1646911640000|2022-03-10 11:27:20|1099.8||1099.8||1099.8||1099.8||4
1646911650000|2022-03-10 11:27:30|1100.3|1097.8|1100.5|1098.5|1100.5|1098.5|1100.3|1097.8|2
1646911660000|2022-03-10 11:27:40|1100.3|1098|1099|1097.5|1100.5|1098|1098.8|1097.5|15
1646911670000|2022-03-10 11:27:50|1098.8||1099||1099||1098.8||6
1646911690000|2022-03-10 11:28:10|||||||||1
1646911700000|2022-03-10 11:28:20|1098.8||1098.8||1098.8||1098.8||38
1646911710000|2022-03-10 11:28:30|1098.5|1096.5|1096.5|1095|1098.5|1096.5|1096.5|1094.5|38
1646911720000|2022-03-10 11:28:40|1096.3|1094.8|1096.8|1095.3|1097.3|1095.3|1096.3|1094.8|2
1646911730000|2022-03-10 11:28:50|1096.5|1095|1096.8|1095.3|1096.8|1095.3|1096.5|1094.8|0
1646911740000|2022-03-10 11:29:00|1098|1095.5|1097.3|1095.8|1098.3|1095.8|1097.3|1095.5|5
1646911750000|2022-03-10 11:29:10|1097.5|1096.3|1098|1096.3|1098.3|1096.3|1097.5|1096.3|7
1646911760000|2022-03-10 11:29:20|1098.3|1097.5|1099.5|1097.5|1099.8|1097.5|1098.3|1097.5|2
1646911770000|2022-03-10 11:29:30|1099|1097.3|1100.5|1098.5|1100.5|1098.5|1098.8|1097.3|4
1646911780000|2022-03-10 11:29:40|1100.8||1100.8||1100.8||1100.8||2
1646911790000|2022-03-10 11:29:50|||||||||1
1646911800000|2022-03-10 11:30:00|1101|1099.5|1100.8|1098|1102|1100|1100.8|1098|63
1646911810000|2022-03-10 11:30:10|||||||||1
1646911820000|2022-03-10 11:30:20|1101|1098.3|1100.5|1098|1101|1098.3|1100.5|1098|27
1646911830000|2022-03-10 11:30:30||1098.8||1098||1098.8||1098|5
1646911840000|2022-03-10 11:30:40|1098.8|1097|1099.8|1097.5|1099.8|1097.5|1098.3|1096.3|15
1646911850000|2022-03-10 11:30:50|1099.5||1099.8||1099.8||1099.5||0
1646911860000|2022-03-10 11:31:00|1099.5||1099.5||1099.8||1099.5||2
1646911870000|2022-03-10 11:31:10|1099.8||1099.8||1099.8||1099.5||2
1646911880000|2022-03-10 11:31:20|1099.5|1098|1101|1098.5|1101|1098.5|1099.5|1098|18
1646911890000|2022-03-10 11:31:30|1101.8|1100.3|1102.3|1100.3|1102.5|1100.8|1101.8|1100|31
1646911900000|2022-03-10 11:31:40|1102|1100|1101.3|1099.5|1102|1100.3|1101.3|1099.5|1
1646911910000|2022-03-10 11:31:50|1101.5|1099|1101|1098.3|1101.5|1099|1100.8|1098.3|17
1646911920000|2022-03-10 11:32:00|1101.5|1097.8|1101.8|1100|1102|1100|1101.3|1097.8|4
1646911930000|2022-03-10 11:32:10|1101.5|1099.5|1101.5|1100|1102|1100|1100.8|1099.5|25
1646911940000|2022-03-10 11:32:20|1101.8||1101.8||1101.8||1101.8||2
1646911950000|2022-03-10 11:32:30|1101.3|1099.5|1101.3|1099.5|1101.5|1099.5|1101.3|1099.5|1
1646911960000|2022-03-10 11:32:40|1101|1099.3|1100.8|1099|1101|1099.3|1100.5|1099|10
1646911970000|2022-03-10 11:32:50|1100.3|1097.5|1100.8|1097.5|1100.8|1097.5|1100.3|1097.5|1
1646911980000|2022-03-10 11:33:00||1098||1098||1098||1098|17
1646912000000|2022-03-10 11:33:20|||||||||1
1646912010000|2022-03-10 11:33:30|1101|1098.5|1101.3|1099.5|1101.3|1099.8|1100.8|1098.5|16
1646912020000|2022-03-10 11:33:40|1101.5|1099|1101|1099.3|1101.5|1099.3|1101|1099|2
1646912030000|2022-03-10 11:33:50|1100.8|1099.5|1101|1099|1101|1099.5|1100.8|1098.8|6
1646912060000|2022-03-10 11:34:20|1101.5|1099.5|1101.3|1099.5|1101.5|1099.5|1101.3|1099.5|3
1646912070000|2022-03-10 11:34:30|1102|1100.3|1101.8|1099.5|1102|1100.3|1101.8|1099.5|3
1646912080000|2022-03-10 11:34:40|1102.3|1100.8|1102.5|1100|1102.5|1100.8|1102.3|1100|17
1646912090000|2022-03-10 11:34:50|1102.3||1102.5||1102.5||1102.3||0
1646912100000|2022-03-10 11:35:00|1102.3|1099.5|1102.5|1100|1102.5|1100|1102.3|1099.5|3
1646912120000|2022-03-10 11:35:20|1102.3|1100.5|1102.5|1100.8|1102.5|1100.8|1102.3|1100.5|11
1646912130000|2022-03-10 11:35:30||1100.5||1100||1100.8||1100|6
1646912140000|2022-03-10 11:35:40|1102.8|1100.8|1102.8|1100.8|1102.8|1100.8|1102.8|1100.8|2
1646912150000|2022-03-10 11:35:50|||||||||1
1646912180000|2022-03-10 11:36:20|1103.5|1101|1103.5|1101.8|1103.5|1101.8|1103.5|1101|5
1646912210000|2022-03-10 11:36:50|1103.3||1103.5||1103.5||1103||8
1646912220000|2022-03-10 11:37:00|1103.3||1103||1103.5||1103||3
1646912230000|2022-03-10 11:37:10|1103.3|1101.5|1103.3|1101.8|1103.3|1101.8|1103.3|1101.5|3
1646912240000|2022-03-10 11:37:20|1103.8|1101.5|1104|1102.3|1104|1102.3|1103.8|1101.5|7
1646912250000|2022-03-10 11:37:30|1103.8|1102.5|1104.3|1103|1104.3|1103|1103.8|1102.5|10
1646912260000|2022-03-10 11:37:40|1104.5|1104|1106.3|1104|1106.3|1104|1104.5|1104|2
1646912270000|2022-03-10 11:37:50|1106||1106.3||1106.3||1106||1
1646912280000|2022-03-10 11:38:00|1106||1105.8||1106||1105.8||0
1646912300000|2022-03-10 11:38:20|1104.5|1102.5|1103.5|1101.5|1104.5|1102.5|1103.5|1101.3|3
1646912310000|2022-03-10 11:38:30|1103.8|1101.8|1105.5|1103|1105.5|1103|1103.8|1101.8|13
1646912320000|2022-03-10 11:38:40|1105.8|1105|1106.8|1105|1106.8|1105|1105.3|1105|4
1646912330000|2022-03-10 11:38:50|1106.5|1105.3|1107.5|1106.3|1107.5|1106.3|1106.5|1105.3|10
1646912340000|2022-03-10 11:39:00|1107.8|1106.5|1107.3|1105.8|1108|1106.5|1107.3|1105.5|12
1646912350000|2022-03-10 11:39:10||1104.5||1104.8||1104.8||1104.5|3
1646912360000|2022-03-10 11:39:20||1105.3||1105.5||1105.5||1105|0
1646912370000|2022-03-10 11:39:30|1107.8|1106.3|1108.3|1106.3|1108.3|1106.3|1107.8|1106.3|20
1646912380000|2022-03-10 11:39:40|1108||1108.3||1108.3||1108||21
1646912390000|2022-03-10 11:39:50|1108||1108.3||1108.3||1108||0
1646912400000|2022-03-10 11:40:00|1108|1106|1107.8|1106|1108|1106|1107.5|1106|4
1646912410000|2022-03-10 11:40:10|1108|1105.5|1107|1104.5|1108|1105.5|1107|1103.8|6
1646912420000|2022-03-10 11:40:20|1106.3|1104.3|1104.8|1102.8|1106.3|1104.5|1104.8|1102.8|12
1646912430000|2022-03-10 11:40:30|1103.8|1102.5|1103.3|1101.3|1103.8|1102.5|1103|1100.8|7
1646912440000|2022-03-10 11:40:40|1103.5|1101.5|1103.5|1101.8|1103.5|1101.8|1103.5|1101.3|2
1646912450000|2022-03-10 11:40:50|1104.5|1102.3|1105.3|1103|1105.3|1103|1104.5|1102.3|6
1646912460000|2022-03-10 11:41:00|1104.8||1104.8||1104.8||1104.8||2
1646912470000|2022-03-10 11:41:10|1105.3||1105.3||1105.3||1105.3||1
1646912480000|2022-03-10 11:41:20|1105.5|1104|1106.5|1104|1107|1104|1105.5|1104|3
1646912490000|2022-03-10 11:41:30|1106.8||1105.8||1106.8||1105.8||6
1646912500000|2022-03-10 11:41:40|||||||||1
1646912510000|2022-03-10 11:41:50|1105.5|1103.5|1105.8|1104|1105.8|1104|1105.5|1103.5|9
1646912520000|2022-03-10 11:42:00||1104.5||1104||1104.5||1104|2
1646912530000|2022-03-10 11:42:10||1104.3||1104.3||1104.3||1104.3|3
1646912540000|2022-03-10 11:42:20||1104||1104.3||1104.5||1104|5
1646912550000|2022-03-10 11:42:30|1106|1104.5|1106|1104.8|1106|1104.8|1106|1104.3|19
1646912560000|2022-03-10 11:42:40|1106.3|1105|1106.5|1104.8|1106.5|1105|1106.3|1104.8|4
1646912570000|2022-03-10 11:42:50|||||||||5
1646912580000|2022-03-10 11:43:00|1106.3|1102.8|1105.3|1103.3|1106.3|1103.3|1104.8|1102.8|13
1646912590000|2022-03-10 11:43:10|1105|1103.8|1104.8|1102.3|1105.3|1103.8|1104.8|1102.3|1
1646912600000|2022-03-10 11:43:20|1105|1102|1103.5|1101.8|1105|1102|1103.5|1101.8|21
1646912610000|2022-03-10 11:43:30|1103.3|1102|1103.3|1101.5|1103.3|1102.3|1103.3|1101.3|2
1646912620000|2022-03-10 11:43:40|1103.5|1101.8|1103.5|1102|1103.5|1102|1103.5|1101.3|2
1646912630000|2022-03-10 11:43:50|1104.3|1101.8|1104.5|1101.8|1104.5|1101.8|1104|1101.8|1
1646912640000|2022-03-10 11:44:00|1105|1103.5|1104.8|1102.8|1105|1103.5|1104.8|1102.5|2
1646912650000|2022-03-10 11:44:10|1105|1102.5|1104.8|1102.5|1105|1102.5|1104.8|1102.5|0
1646912660000|2022-03-10 11:44:20|1103.8|1101.3|1102.8|1100.8|1103.8|1101.5|1101.3|1099.5|21
1646912670000|2022-03-10 11:44:30|1101|1099.3|1101.3|1098.3|1101.3|1099.5|1099.5|1097.8|36
1646912680000|2022-03-10 11:44:40|1100.5|1098.5|1099.5|1097.8|1100.5|1099|1099.5|1097.8|6
1646912690000|2022-03-10 11:44:50|1100|1098|1100.5|1099.3|1100.5|1099.3|1100|1098|11
1646912700000|2022-03-10 11:45:00|1100|1098.8|1100.5|1098.5|1100.5|1098.8|1100|1098.3|5
1646912710000|2022-03-10 11:45:10|1101|1099.5|1101.5|1099.8|1101.5|1099.8|1101|1099.5|6
1646912720000|2022-03-10 11:45:20|1100.5|1098.5|1101|1098.5|1101.3|1099.5|1100.5|1098.5|10
1646912730000|2022-03-10 11:45:30|1100.5|1099|1100.8|1099|1101|1099|1100.5|1099|0
1646912740000|2022-03-10 11:45:40|1101|1099.3|1100|1098.5|1101|1099.3|1100|1098.5|2
1646912750000|2022-03-10 11:45:50|1100.5|1098|1098.8|1097.5|1100.5|1098|1098.8|1097.5|22
1646912760000|2022-03-10 11:46:00|1099||1098.8||1099||1098.8||15
1646912770000|2022-03-10 11:46:10|1099||1099||1099.3||1099||11
1646912780000|2022-03-10 11:46:20|||||||||9
1646912790000|2022-03-10 11:46:30|1098.5|1095.3|1098.5|1096|1098.5|1096|1098.5|1095.3|1
1646912810000|2022-03-10 11:46:50||1095.8||1096||1096||1095.8|0
1646912820000|2022-03-10 11:47:00|1099|1095.8|1099|1097.5|1099|1097.5|1099|1095.8|0
1646912830000|2022-03-10 11:47:10||1097.3||1097.3||1097.3||1097.3|0
1646912840000|2022-03-10 11:47:20|1100.5|1097.5|1100.5|1098.8|1100.5|1099|1100.5|1097.5|16
1646912850000|2022-03-10 11:47:30|1100.3|1098.3|1101.3|1099.5|1101.3|1099.5|1100.3|1098.3|6
1646912860000|2022-03-10 11:47:40|1101|1100|1101.8|1100|1101.8|1100|1101|1100|6
1646912870000|2022-03-10 11:47:50|1102|1100.5|1102.3|1100.8|1102.5|1100.8|1102|1100.5|7
1646912880000|2022-03-10 11:48:00|1102.5|1099.3|1101|1098.5|1102.5|1099.3|1101|1098.3|17
1646912890000|2022-03-10 11:48:10||1098.3||1099||1099||1098.3|1
1646912900000|2022-03-10 11:48:20||1098.8||1098.3||1098.8||1098.3|0
1646912910000|2022-03-10 11:48:30|1100.3||1100.3||1100.3||1100.3||0
1646912930000|2022-03-10 11:48:50|1100|1096.3|1099.5|1097.5|1100|1097.5|1099.5|1096.3|2
1646912940000|2022-03-10 11:49:00|1099.3||1099.5||1099.5||1099.3||0
1646912950000|2022-03-10 11:49:10|1099.3||1099||1099.5||1099||0
1646912960000|2022-03-10 11:49:20|||||||||1
1646912970000|2022-03-10 11:49:30||1097.3||1097.5||1097.5||1097.3|2
1646912980000|2022-03-10 11:49:40||1097.3||1097.8||1097.8||1097.3|0
1646912990000|2022-03-10 11:49:50|1099.3|1097.5|1098.8|1097.5|1099.3|1097.5|1098.8|1097.3|21
1646913000000|2022-03-10 11:50:00|1099|1097.3|1099.3|1097.8|1099.3|1097.8|1099|1097.3|6
1646913010000|2022-03-10 11:50:10|1099|1097.5|1099|1097.8|1099|1097.8|1099|1097.5|0
1646913020000|2022-03-10 11:50:20|1099.3|1098.3|1099.8|1098.3|1099.8|1098.3|1099.3|1097.8|4
1646913030000|2022-03-10 11:50:30|1100|1098.5|1100|1098.3|1100.5|1098.8|1099.8|1098.3|19
1646913040000|2022-03-10 11:50:40|1099|1097.3|1099.3|1097.3|1099.3|1097.5|1098.5|1097|4
1646913050000|2022-03-10 11:50:50|1100|1098|1099.8|1098|1100|1098|1099.8|1098|2
1646913060000|2022-03-10 11:51:00|1099.5||1099.8||1099.8||1099.5||0
1646913080000|2022-03-10 11:51:20|1099.3|1097|1097.3|1095.5|1099.3|1097|1096.8|1095|19
1646913090000|2022-03-10 11:51:30|1096.3|1094.5|1096.8|1095.3|1096.8|1095.3|1096.3|1094.3|35
1646913100000|2022-03-10 11:51:40|1096.3|1094.3|1097.3|1095.3|1097.5|1095.3|1096.3|1094.3|8
1646913110000|2022-03-10 11:51:50|1097.5|1094.8|1097.5|1095.8|1097.5|1095.8|1096.3|1094.8|7
1646913120000|2022-03-10 11:52:00||1095.5||1095.5||1095.5||1095.5|0
1646913150000|2022-03-10 11:52:30||1096||1096||1096||1096|1
1646913160000|2022-03-10 11:52:40|1097.3|1095.5|1096.3|1094.5|1097.3|1095.5|1096.3|1094.5|15
1646913170000|2022-03-10 11:52:50|1096|1094.8|1096.3|1094.5|1097|1095|1096|1094.5|6
1646913180000|2022-03-10 11:53:00|1097|1095|1095.3|1093.5|1097|1095|1095.3|1093.3|7
1646913190000|2022-03-10 11:53:10||1093||1093||1093.5||1093|3
1646913200000|2022-03-10 11:53:20||1093.5||1093.3||1093.5||1093|0
1646913210000|2022-03-10 11:53:30||1093.5||1093||1093.8||1093|1
1646913220000|2022-03-10 11:53:40|1095|1093.5|1095.3|1093|1095.3|1093.5|1095|1093|1
1646913250000|2022-03-10 11:54:10|1094.8|1092.8|1094.8|1092.5|1094.8|1092.8|1094.8|1092|1
1646913260000|2022-03-10 11:54:20||1092||1092.5||1092.5||1092|0
1646913270000|2022-03-10 11:54:30||1092.3||1093||1093||1092.3|0
1646913280000|2022-03-10 11:54:40|1096.5|1095|1096.5|1094.3|1097.5|1095.8|1096.5|1094.3|21
1646913290000|2022-03-10 11:54:50|1096.3|1094.5|1097|1095.3|1097|1095.3|1096|1094.5|4
1646913300000|2022-03-10 11:55:00|1096.5|1095|1097|1094.8|1097|1095|1096.3|1094.5|5
1646913310000|2022-03-10 11:55:10|1097.5|1095.3|1097.8|1095.3|1097.8|1095.3|1097.5|1095.3|10
1646913320000|2022-03-10 11:55:20|1098.3|1096.3|1098|1095.8|1098.3|1096.3|1097.8|1095.8|3
1646913330000|2022-03-10 11:55:30|1097.5|1095.3|1096.5|1094.8|1097.5|1095.5|1096.3|1094.8|2
1646913340000|2022-03-10 11:55:40|1096.3|1093.8|1096.3|1094.8|1096.3|1094.8|1096|1093.8|6
1646913350000|2022-03-10 11:55:50|1096|1094.5|1096|1094.5|1096|1094.8|1096|1094|3
1646913360000|2022-03-10 11:56:00|1095.8|1094.3|1096|1094.5|1096|1094.5|1095.8|1094|2
1646913370000|2022-03-10 11:56:10|1095.3|1093.5|1095.3|1093.3|1095.3|1093.5|1094.8|1092.8|2
1646913380000|2022-03-10 11:56:20|1094.5|1093|1094|1091.3|1094.5|1093|1093.5|1091.3|7
1646913390000|2022-03-10 11:56:30|1093|1090.5|1092.5|1090.5|1093|1090.5|1092.5|1090.5|6
1646913400000|2022-03-10 11:56:40|1092.8||1092.5||1092.8||1092.5||2
1646913410000|2022-03-10 11:56:50||1090.8||1090.8||1090.8||1090.8|0
1646913420000|2022-03-10 11:57:00|1093|1091|1094.3|1092.8|1094.3|1092.8|1093|1091|8
1646913430000|2022-03-10 11:57:10|1095|1093.3|1095|1093.5|1095.3|1093.5|1094.3|1092.8|10
1646913440000|2022-03-10 11:57:20|1095.3|1093.8|1094.8|1093|1095.3|1093.8|1094.8|1093|10
1646913460000|2022-03-10 11:57:40||1092.8||1092.8||1093||1092.8|0
1646913470000|2022-03-10 11:57:50|1095|1093|1095|1093|1095|1093|1095|1092.8|5
1646913480000|2022-03-10 11:58:00|1094.5|1092.8|1094.3|1092.8|1094.5|1092.8|1094.3|1092.8|1
1646913490000|2022-03-10 11:58:10|1094.8|1093|1092.5|1090.5|1094.8|1093|1092.5|1090.5|44
1646913500000|2022-03-10 11:58:20|1092.3|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|10
1646913510000|2022-03-10 11:58:30|||||||||1
1646913520000|2022-03-10 11:58:40|||||||||1
1646913530000|2022-03-10 11:58:50||1091||1091||1091.3||1091|13
1646913540000|2022-03-10 11:59:00|||||||||1
1646913550000|2022-03-10 11:59:10||1090.8||1090.8||1090.8||1090.8|3
1646913560000|2022-03-10 11:59:20|||||||||5
1646913570000|2022-03-10 11:59:30|||||||||1
1646913580000|2022-03-10 11:59:40|1092.3|1090.5|1092|1090.5|1092.3|1090.5|1092|1090.5|5
1646913590000|2022-03-10 11:59:50|1091.8|1090.3|1091.8|1090.3|1092|1090.3|1091.5|1090.3|9
1646913600000|2022-03-10 12:00:00|||||||||1
1646913610000|2022-03-10 12:00:10|1091.5|1089.8|1091.3|1089.8|1091.8|1089.8|1091.3|1089.8|9
1646913620000|2022-03-10 12:00:20|1091|1089.5|1089.5|1088.3|1091|1089.5|1089.5|1088.3|16
1646913630000|2022-03-10 12:00:30|1089.8|1088.8|1088.8|1087.3|1090.3|1088.8|1088.8|1087.3|26
1646913640000|2022-03-10 12:00:40|1089|1087.5|1088.5|1086.8|1089|1087.5|1088.5|1086.8|8
1646913650000|2022-03-10 12:00:50|1088|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.3|18
1646913660000|2022-03-10 12:01:00|1088.5||1088.5||1088.5||1088||2
1646913670000|2022-03-10 12:01:10|1088|1086|1087|1085.5|1088.5|1086.3|1087|1085.5|30
1646913680000|2022-03-10 12:01:20|1087.5|1085.8|1087.3|1085.8|1087.5|1086|1087.3|1085.8|5
1646913690000|2022-03-10 12:01:30|1087|1085.3|1087.5|1085.5|1087.5|1085.5|1087|1085.3|5
1646913700000|2022-03-10 12:01:40||1085.8||1085.8||1085.8||1085.5|4
1646913710000|2022-03-10 12:01:50|1087.3|1086|1087.5|1085.8|1087.5|1086|1087.3|1085.8|4
1646913720000|2022-03-10 12:02:00||1086||1086.3||1086.3||1086|5
1646913730000|2022-03-10 12:02:10|1088.5|1086.5|1089|1086.8|1089|1086.8|1088.5|1086.5|57
1646913740000|2022-03-10 12:02:20|1088.5|1087.3|1090.8|1089|1090.8|1089|1088.5|1087.3|13
1646913750000|2022-03-10 12:02:30|1090.5|1090.5|1092|1089.8|1092.5|1090.5|1090.5|1089.8|9
1646913760000|2022-03-10 12:02:40|1091.8||1091.5||1091.8||1091.5||0
1646913770000|2022-03-10 12:02:50|1091.3|1090.3|1092.5|1090.5|1092.8|1090.5|1091.3|1090.3|5
1646913780000|2022-03-10 12:03:00|1093|1090.8|1098.3|1095.8|1098.8|1095.8|1093|1090.8|46
1646913790000|2022-03-10 12:03:10|1097.3|1096.3|1099.3|1097.5|1099.3|1097.5|1097.3|1096.3|17
1646913800000|2022-03-10 12:03:20|1099.8|1097.8|1099.5|1097.8|1100.3|1098.5|1099.3|1097.5|52
1646913810000|2022-03-10 12:03:30|1099.3|1097|1096|1094.3|1099.3|1097|1096|1094|14
1646913820000|2022-03-10 12:03:40|1096.3|1094.5|1097.5|1095.8|1097.5|1096|1096.3|1094.3|10
1646913830000|2022-03-10 12:03:50|1099.5|1096.3|1101|1099|1101|1099|1099.5|1096|10
1646913840000|2022-03-10 12:04:00|1101.5|1099.3|1100.8|1099.5|1101.5|1099.8|1100.8|1099.3|2
1646913850000|2022-03-10 12:04:10|1100.5|1099|1097.8|1095.3|1100.5|1099|1097.8|1095.3|39
1646913860000|2022-03-10 12:04:20|1098|1095.8|1097.8|1096|1098|1096|1097.8|1095.5|22
1646913870000|2022-03-10 12:04:30|1097.5|1096.3|1097.3|1095.3|1097.8|1096.3|1097.3|1095|5
1646913880000|2022-03-10 12:04:40|1096.8|1094.8|1096.5|1094.8|1096.8|1094.8|1096.3|1094.5|6
1646913890000|2022-03-10 12:04:50|1096.8|1095|1097.8|1095.5|1097.8|1095.5|1096.5|1095|21
1646913900000|2022-03-10 12:05:00|1097.3|1096|1097.5|1096|1097.8|1096|1097.3|1096|6
1646913910000|2022-03-10 12:05:10|1097.8|1096.8|1097.5|1095.8|1098.5|1096.8|1097.5|1095.8|28
1646913920000|2022-03-10 12:05:20|1096.3|1095.5|1095.5|1094|1096.3|1095.5|1095.5|1094|10
1646913930000|2022-03-10 12:05:30|1095.3|1093.5|1096|1093.8|1096|1094|1095.3|1093.3|4
1646913940000|2022-03-10 12:05:40|1095.8|1094.3|1096.3|1094.3|1096.3|1094.3|1095.8|1094.3|1
1646913950000|2022-03-10 12:05:50|1096.5|1094.8|1096|1094.8|1096.5|1094.8|1096|1094.8|5
1646913960000|2022-03-10 12:06:00|1096.5|1094.3|1096.3|1094.3|1096.5|1094.5|1096.3|1094.3|4
1646913970000|2022-03-10 12:06:10|1096.5|1094.8|1094.8|1092.3|1096.5|1094.8|1094.8|1092.3|6
1646913980000|2022-03-10 12:06:20|1094|1092.5|1094|1092|1094.3|1092.5|1093|1091.5|4
1646913990000|2022-03-10 12:06:30|1094.3|1092.5|1097|1095|1097|1095|1094.3|1092.5|3
1646914000000|2022-03-10 12:06:40|1096.8|1093.8|1095|1093|1097|1093.8|1095|1092.8|11
1646914010000|2022-03-10 12:06:50|1095.3|1093.3|1095.3|1093.5|1095.3|1093.5|1095.3|1093.3|4
1646914020000|2022-03-10 12:07:00|1095.5|1093.3|1094|1092.5|1095.5|1093.8|1094|1092.5|8
1646914030000|2022-03-10 12:07:10|1093.8|1092|1095.3|1092.8|1095.3|1092.8|1093.5|1092|5
1646914040000|2022-03-10 12:07:20|1095.8|1093|1096|1093.5|1096.3|1093.5|1095.8|1093|3
1646914050000|2022-03-10 12:07:30|1096.3|1094|1097.5|1095.5|1097.8|1095.5|1096|1094|8
1646914060000|2022-03-10 12:07:40|||||||||1
1646914070000|2022-03-10 12:07:50|1096.8|1095.8|1097.3|1095.5|1097.3|1095.8|1096.8|1095.5|18
1646914080000|2022-03-10 12:08:00|1097.5||1097.3||1097.5||1097.3||0
1646914090000|2022-03-10 12:08:10|1096.8|1095|1095.8|1093.5|1096.8|1095|1095.8|1093.5|13
1646914100000|2022-03-10 12:08:20|1096|1094|1096.5|1094.8|1096.8|1095|1096|1094|1
1646914110000|2022-03-10 12:08:30|1096.8|1095|1095.8|1094|1096.8|1095|1095.3|1093.3|9
1646914120000|2022-03-10 12:08:40|1096||1096||1096||1096||0
1646914130000|2022-03-10 12:08:50|1095.8|1093.5|1095.3|1093.5|1095.8|1093.5|1095.3|1093.5|7
1646914140000|2022-03-10 12:09:00|1095.8|1094|1096|1094.5|1096.3|1094.5|1095.8|1094|6
1646914150000|2022-03-10 12:09:10|1095.8|1094|1095.3|1093.8|1095.8|1094|1095.3|1093.8|29
1646914160000|2022-03-10 12:09:20|1095.8|1094|1095.8|1094|1096.5|1094.3|1095.8|1094|6
1646914170000|2022-03-10 12:09:30|1096.5|1094.3|1096|1094.3|1096.5|1094.3|1096|1094.3|1
1646914180000|2022-03-10 12:09:40|1096.5||1096||1096.5||1096||0
1646914190000|2022-03-10 12:09:50|1096.5||1096||1096.5||1096||10
1646914200000|2022-03-10 12:10:00|1096.5||1096.5||1096.5||1096.5||5
1646914210000|2022-03-10 12:10:10|1097.5|1095.8|1098.5|1096.8|1098.5|1096.8|1097.5|1095.8|42
1646914220000|2022-03-10 12:10:20|1098.3|1097|1098.3|1096.8|1098.5|1097|1098.3|1096.8|7
1646914230000|2022-03-10 12:10:30|1098||1098.5||1098.5||1098||8
1646914240000|2022-03-10 12:10:40|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|3
1646914250000|2022-03-10 12:10:50|1099.3|1097.8|1102.5|1101|1102.5|1101|1099.3|1097.5|87
1646914260000|2022-03-10 12:11:00|1102.8|1101.5|1103.5|1101.8|1104|1102.3|1102.8|1101.5|18
1646914270000|2022-03-10 12:11:10||1101.5||1101.3||1101.5||1101.3|3
1646914280000|2022-03-10 12:11:20|1102.8|1100.8|1101.3|1098.5|1102.8|1100.8|1101.3|1098.3|17
1646914290000|2022-03-10 12:11:30|1099.5|1097.3|1099.5|1097.3|1099.5|1097.3|1099.5|1097|2
1646914300000|2022-03-10 12:11:40||1097||1097||1097.3||1097|0
1646914310000|2022-03-10 12:11:50||1097.3||1097.3||1097.3||1097|0
1646914320000|2022-03-10 12:12:00|1098.5|1097.5|1099|1097.5|1099|1097.8|1098.5|1097.3|8
1646914330000|2022-03-10 12:12:10|1099.5|1098|1099.8|1098|1099.8|1098|1099.5|1098|1
1646914350000|2022-03-10 12:12:30|1099.5||1099.8||1100||1099.5||4
1646914360000|2022-03-10 12:12:40|1100||1099.8||1100||1099.5||0
1646914370000|2022-03-10 12:12:50|1100|1099.3|1101.8|1100|1101.8|1100|1099.8|1099.3|7
1646914380000|2022-03-10 12:13:00|1102.3|1100.5|1102.5|1101|1102.5|1101.3|1102|1100.5|15
1646914390000|2022-03-10 12:13:10|1101.5|1099.8|1101.5|1100|1101.5|1100|1101.5|1099.8|7
1646914400000|2022-03-10 12:13:20|1100.8|1099|1101.5|1099.3|1101.5|1099.3|1100.8|1099|7
1646914410000|2022-03-10 12:13:30|1101.8|1099.5|1101|1099.3|1101.8|1099.8|1101|1099.3|4
1646914420000|2022-03-10 12:13:40|1100.3|1099.5|1100.3|1098.3|1100.3|1099.5|1100.3|1098.3|8
1646914430000|2022-03-10 12:13:50|1098.5|1097|1097.3|1095.5|1098.5|1097|1097.3|1095.5|14
1646914440000|2022-03-10 12:14:00|1097|1095.3|1097|1095.3|1097|1095.5|1097|1095.3|1
1646914450000|2022-03-10 12:14:10|1097.3|1096.5|1098.5|1096.5|1098.5|1096.5|1097.3|1096.5|15
1646914460000|2022-03-10 12:14:20||1096.8||1096.8||1096.8||1096.8|1
1646914470000|2022-03-10 12:14:30|||||||||1
1646914500000|2022-03-10 12:15:00|1098.3||1098.3||1098.3||1098.3||8
1646914510000|2022-03-10 12:15:10|1099.5|1097.5|1098.3|1096.5|1099.5|1097.5|1097.8|1096.3|32
1646914520000|2022-03-10 12:15:20|1098|1096.3|1098|1096.3|1098|1096.3|1098|1096.3|5
1646914530000|2022-03-10 12:15:30|1098.5|1096.5|1098.3|1096.8|1098.8|1096.8|1098.3|1096.5|14
1646914540000|2022-03-10 12:15:40|1098.8|1097.5|1099.5|1097.8|1099.5|1097.8|1098.5|1097.5|16
1646914550000|2022-03-10 12:15:50|||||||||22
1646914560000|2022-03-10 12:16:00|1099.3||1099.5||1099.5||1099.3||1
1646914570000|2022-03-10 12:16:10||1098||1098||1098||1098|0
1646914580000|2022-03-10 12:16:20|1099.8|1098.3|1099.5|1098|1099.8|1098.3|1099.5|1098|12
1646914590000|2022-03-10 12:16:30|1099.3|1097.8|1099|1097.3|1099.3|1097.8|1099|1097.3|4
1646914600000|2022-03-10 12:16:40|1098.8|1097|1098.8|1097|1098.8|1097|1098.8|1097|2
1646914610000|2022-03-10 12:16:50|1098.5|1095.5|1098|1095.5|1098.5|1095.5|1098|1095.5|57
1646914620000|2022-03-10 12:17:00|1094.8|1093.3|1094.8|1093|1094.8|1093.3|1094.5|1093|38
1646914630000|2022-03-10 12:17:10|1094.3|1092.8|1095.8|1094.3|1096|1094.3|1094.3|1092.8|20
1646914640000|2022-03-10 12:17:20|1096||1096||1096||1096||6
1646914650000|2022-03-10 12:17:30|1096.3|1094.8|1097|1094.8|1097|1094.8|1096.3|1094.8|1
1646914660000|2022-03-10 12:17:40|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|4
1646914670000|2022-03-10 12:17:50|1097.8|1095.8|1098.3|1096.3|1098.3|1096.3|1097.8|1095.5|1
1646914680000|2022-03-10 12:18:00|1097.3|1096|1098|1096|1098|1096|1097.3|1096|17
1646914690000|2022-03-10 12:18:10|1098.3|1096.3|1098.3|1096.3|1098.3|1096.3|1098.3|1096.3|10
1646914700000|2022-03-10 12:18:20|1099|1097|1099|1097|1099.3|1097|1099|1097|5
1646914710000|2022-03-10 12:18:30|1099.3|1098|1099.8|1098|1099.8|1098|1099.3|1098|7
1646914720000|2022-03-10 12:18:40|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|5
1646914730000|2022-03-10 12:18:50|1099.8|1098|1099.8|1098|1100|1098|1099.5|1098|0
1646914740000|2022-03-10 12:19:00|1099.5|1097.8|1099.5|1097.8|1099.8|1097.8|1099.5|1097.8|11
1646914750000|2022-03-10 12:19:10|1099.8|1098.3|1099.5|1098.3|1100|1098.3|1099.5|1098.3|2
1646914760000|2022-03-10 12:19:20|1100|1098.5|1099.5|1098.3|1100.5|1098.5|1099.5|1098.3|22
1646914770000|2022-03-10 12:19:30|1100.3|1098.5|1100.3|1098.5|1100.8|1098.5|1100.3|1098.3|5
1646914780000|2022-03-10 12:19:40||1098.3||1098.3||1098.5||1098.3|5
1646914800000|2022-03-10 12:20:00|1099.8|1098|1099.5|1097.8|1099.8|1098|1099.5|1097.8|7
1646914810000|2022-03-10 12:20:10|1099.8|1098.3|1100.3|1098.3|1100.3|1098.3|1099.8|1098.3|9
1646914820000|2022-03-10 12:20:20|1100|1098.5|1101.3|1099.5|1101.3|1099.5|1100|1098.5|4
1646914830000|2022-03-10 12:20:30|1101.5||1101.5||1101.5||1101.3||2
1646914840000|2022-03-10 12:20:40|1101.3||1101.5||1101.8||1101.3||0
1646914850000|2022-03-10 12:20:50|1101.8||1101.3||1101.8||1101.3||0
1646914860000|2022-03-10 12:21:00|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.5|1099|10
1646914870000|2022-03-10 12:21:10|1101|1099.5|1101|1099.5|1101|1099.5|1100.8|1099.3|1
1646914880000|2022-03-10 12:21:20|1100.8|1099.3|1100.8|1099.5|1101|1099.5|1100.8|1099.3|6
1646914890000|2022-03-10 12:21:30|1101||1101||1101||1101||0
1646914900000|2022-03-10 12:21:40||1099.3||1099.5||1099.5||1099.3|2
1646914910000|2022-03-10 12:21:50|1100.8||1101||1101||1100.8||0
1646914920000|2022-03-10 12:22:00|1100.8|1099.3|1099|1097.5|1100.8|1099.3|1099|1097.5|7
1646914930000|2022-03-10 12:22:10|1099.3|1097.8|1098.8|1097.3|1099.3|1097.8|1098.8|1097.3|5
1646914940000|2022-03-10 12:22:20|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098|1096.5|24
1646914950000|2022-03-10 12:22:30|1098.8||1098.8||1098.8||1098.8||4
1646914960000|2022-03-10 12:22:40|1098.3||1098.3||1098.3||1098.3||0
1646914970000|2022-03-10 12:22:50|1097.8|1096.5|1098.3|1096.5|1098.3|1096.5|1097.8|1096.5|3
1646914980000|2022-03-10 12:23:00|1098|1096.8|1098.3|1096.5|1098.3|1096.8|1098|1096.5|0
1646914990000|2022-03-10 12:23:10|1098.5|1096.8|1098.3|1096.8|1098.5|1096.8|1098.3|1096.5|5
1646915000000|2022-03-10 12:23:20|1098.5||1098.5||1098.5||1098.3||2
1646915010000|2022-03-10 12:23:30|1098.3||1098.3||1098.3||1098.3||0
1646915020000|2022-03-10 12:23:40|1098.5|1097.3|1099|1097.5|1099|1097.5|1098.3|1097.3|3
1646915030000|2022-03-10 12:23:50|1099.3|1097.3|1099.3|1097.5|1099.3|1097.5|1099.3|1097.3|3
1646915050000|2022-03-10 12:24:10|1099.5||1099.5||1099.5||1099.5||3
1646915060000|2022-03-10 12:24:20|1100.3|1098.5|1101|1099.3|1101|1099.3|1100.3|1098.5|20
1646915070000|2022-03-10 12:24:30|1101.5|1099.5|1101.5|1100|1101.8|1100|1101.3|1099.5|19
1646915080000|2022-03-10 12:24:40|||||||||2
1646915090000|2022-03-10 12:24:50|||||||||3
1646915100000|2022-03-10 12:25:00|||||||||11
1646915110000|2022-03-10 12:25:10|1101.8||1101.8||1102||1101.8||4
1646915120000|2022-03-10 12:25:20|1102|1100.3|1102|1100.5|1102.3|1100.8|1102|1100.3|6
1646915140000|2022-03-10 12:25:40|1102.3|1100.8|1103.8|1102.3|1103.8|1102.3|1102.3|1100.8|28
1646915150000|2022-03-10 12:25:50|1103.5|1102|1103|1101|1103.5|1102|1102.5|1100.5|15
1646915160000|2022-03-10 12:26:00|1103.3|1100.8|1102.8|1100.8|1103.3|1101|1102.5|1100.8|4
1646915170000|2022-03-10 12:26:10|1102.5|1099.5|1100.8|1098.8|1102.5|1099.5|1100.8|1098.8|18
1646915180000|2022-03-10 12:26:20|1100.3|1098.5|1101.5|1099.8|1101.5|1099.8|1100.3|1098.5|11
1646915190000|2022-03-10 12:26:30|1101.3|1099.5|1101.3|1099.5|1101.5|1099.5|1101.3|1099.5|6
1646915200000|2022-03-10 12:26:40|1102|1100.3|1102|1100.3|1102.5|1100.8|1102|1100.3|14
1646915210000|2022-03-10 12:26:50|1102.3||1101.8||1102.3||1101.5||8
1646915220000|2022-03-10 12:27:00|1102.5|1100.8|1102.3|1100.8|1102.5|1100.8|1102|1100.8|2
1646915230000|2022-03-10 12:27:10|1102|1100.5|1102|1100.5|1102.3|1100.8|1101.8|1099.8|18
1646915240000|2022-03-10 12:27:20|1101|1100.3|1101.5|1099.5|1101.5|1100.3|1100.8|1099.3|19
1646915250000|2022-03-10 12:27:30|1101.3|1099.3|1100.3|1098.5|1101.3|1099.3|1100.3|1098.5|4
1646915260000|2022-03-10 12:27:40|1100.8|1098.8|1101|1099|1101|1099|1100.3|1098.8|0
1646915270000|2022-03-10 12:27:50|1100.8|1098.8|1099.3|1097.5|1101|1098.8|1099.3|1097.3|6
1646915280000|2022-03-10 12:28:00|1099.5|1097.8|1099.5|1097.5|1099.5|1097.8|1099.5|1097.5|3
1646915310000|2022-03-10 12:28:30|||||||||1
1646915320000|2022-03-10 12:28:40||1097.8||1097.8||1097.8||1097.8|0
1646915330000|2022-03-10 12:28:50|1100|1098|1100.3|1098|1100.3|1098|1099.8|1098|7
1646915340000|2022-03-10 12:29:00|1100||1100||1100||1100||1
1646915350000|2022-03-10 12:29:10|1100.3|1098.5|1101|1098.5|1101|1098.5|1100.3|1098.5|31
1646915360000|2022-03-10 12:29:20|1101.3|1099|1102.3|1100.5|1102.5|1100.8|1101|1099|22
1646915370000|2022-03-10 12:29:30|1102|1100.3|1101.5|1099.8|1102|1100.3|1101.5|1099.8|6
1646915380000|2022-03-10 12:29:40|1100.8|1098.8|1099.3|1097.5|1100.8|1098.8|1098.5|1096.8|16
1646915390000|2022-03-10 12:29:50|1099.5||1099.5||1099.8||1099.5||2
1646915400000|2022-03-10 12:30:00|1099.8|1097.8|1101.3|1099.8|1101.3|1099.8|1099.8|1097.8|15
1646915410000|2022-03-10 12:30:10|||||||||1
1646915420000|2022-03-10 12:30:20|1101.5|1100|1101.8|1100|1101.8|1100|1101.5|1100|14
1646915430000|2022-03-10 12:30:30|1102|1100.3|1101.8|1100.3|1102|1100.3|1101.8|1100.3|0
1646915440000|2022-03-10 12:30:40|1102|1099.8|1101.3|1099.5|1102|1099.8|1101.3|1099.5|9
1646915450000|2022-03-10 12:30:50|1101.5|1100.3|1102|1100.3|1102|1100.3|1101.5|1100.3|4
1646915460000|2022-03-10 12:31:00|1101.8|1100|1101.8|1100.3|1101.8|1100.3|1101.8|1100|5
1646915470000|2022-03-10 12:31:10|1102.5|1100.5|1103.3|1101.8|1103.5|1101.8|1102.5|1100.5|9
1646915480000|2022-03-10 12:31:20|1103.5||1103.5||1103.5||1103.5||1
1646915490000|2022-03-10 12:31:30|1103|1101.3|1102.8|1101.3|1103|1101.3|1102.8|1101.3|7
1646915500000|2022-03-10 12:31:40|1102.3|1100.5|1101.5|1099.5|1102.3|1100.5|1101.5|1099.5|7
1646915510000|2022-03-10 12:31:50|1102.3||1102.3||1102.3||1102.3||4
1646915530000|2022-03-10 12:32:10||1100||1100||1100||1100|2
1646915540000|2022-03-10 12:32:20|1102.8||1102.5||1102.8||1102.5||0
1646915550000|2022-03-10 12:32:30|1102.8|1100.5|1103.5|1101.8|1103.5|1101.8|1102.8|1100.5|2
1646915560000|2022-03-10 12:32:40|1103.3|1102.5|1103.8|1102.5|1103.8|1102.5|1103.3|1102.5|17
1646915570000|2022-03-10 12:32:50|1103|1102.3|1103|1101|1103|1102.3|1103|1101|7
1646915580000|2022-03-10 12:33:00|1102.8|1101.3|1102.8|1101|1102.8|1101.3|1102.8|1101|2
1646915590000|2022-03-10 12:33:10||1100.8||1100.8||1100.8||1100.8|1
1646915600000|2022-03-10 12:33:20|1102.5|1101.3|1102.5|1100.8|1102.8|1101.3|1102.5|1100.8|1
1646915610000|2022-03-10 12:33:30||1101||1101||1101||1101|0
1646915620000|2022-03-10 12:33:40|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101|5
1646915630000|2022-03-10 12:33:50|1103||1103||1103||1103||3
1646915640000|2022-03-10 12:34:00|||||||||1
1646915650000|2022-03-10 12:34:10|1102.8|1100.8|1102.3|1100.5|1102.8|1100.8|1102.3|1100.5|7
1646915660000|2022-03-10 12:34:20|1101.8|1099.5|1101.8|1099.5|1101.8|1099.5|1101.8|1099.5|3
1646915670000|2022-03-10 12:34:30||1099.8||1099.8||1099.8||1099.8|0
1646915680000|2022-03-10 12:34:40||1100||1100||1100||1100|0
1646915690000|2022-03-10 12:34:50|||||||||2
1646915700000|2022-03-10 12:35:00|||||||||1
1646915720000|2022-03-10 12:35:20|||||||||1
1646915730000|2022-03-10 12:35:30|1102|1100.3|1102.3|1100.5|1102.3|1100.5|1102|1100.3|5
1646915740000|2022-03-10 12:35:40|1102.5|1101|1103.5|1101.8|1103.5|1101.8|1102.5|1101|17
1646915750000|2022-03-10 12:35:50|1103.8||1103.8||1104||1103.8||3
1646915760000|2022-03-10 12:36:00|1103.5|1102.3|1103.5|1102|1103.5|1102.3|1103.5|1102|10
1646915770000|2022-03-10 12:36:10|1103.3|1101.5|1102.8|1101|1103.3|1101.5|1102.8|1101|14
1646915780000|2022-03-10 12:36:20|1103.5|1101.3|1103.5|1101.3|1103.5|1101.8|1103.5|1101.3|15
1646915790000|2022-03-10 12:36:30||1101.5||1101.8||1101.8||1101.5|2
1646915800000|2022-03-10 12:36:40|1104.8|1103.3|1105.5|1104|1105.5|1104|1104.8|1103.3|29
1646915810000|2022-03-10 12:36:50|1105.3||1105.5||1106||1105.3||4
1646915820000|2022-03-10 12:37:00|1106|1103.5|1106|1104|1106|1104|1105|1103.5|4
1646915830000|2022-03-10 12:37:10|1105.8||1105.5||1106||1105.5||6
1646915840000|2022-03-10 12:37:20|1105|1103|1105.3|1103|1105.5|1103|1104.8|1102.5|14
1646915850000|2022-03-10 12:37:30|1106|1104|1106.3|1104|1106.3|1104|1105.3|1103.8|1
1646915860000|2022-03-10 12:37:40|1106.5|1104.3|1106.8|1105|1107|1105|1106.5|1104.3|2
1646915870000|2022-03-10 12:37:50|1107.3|1106|1108|1106.5|1108.3|1106.8|1107|1106|34
1646915880000|2022-03-10 12:38:00|1107.8|1105.8|1106.8|1105|1107.8|1105.8|1106.5|1105|11
1646915890000|2022-03-10 12:38:10|1105.5|1104|1107|1104.8|1107.3|1104.8|1105.5|1104|12
1646915900000|2022-03-10 12:38:20|1107.3|1105.8|1108.3|1106.8|1108.3|1106.8|1107.3|1105.8|8
1646915910000|2022-03-10 12:38:30|1108.5|1107|1108.5|1107|1108.5|1107.3|1108.3|1107|9
1646915920000|2022-03-10 12:38:40|1107.8|1106|1107.8|1105.3|1107.8|1106|1106.8|1105|7
1646915930000|2022-03-10 12:38:50|1107.3|1105.8|1107.5|1105.8|1107.5|1105.8|1107.3|1105.5|3
1646915940000|2022-03-10 12:39:00|1107.8|1105.5|1107.3|1105.5|1107.8|1106.3|1107.3|1105.5|4
1646915950000|2022-03-10 12:39:10|1106.8|1105|1106|1104.5|1106.8|1105|1106|1104.5|11
1646915960000|2022-03-10 12:39:20|1105.8|1104.3|1104.8|1102.5|1105.8|1104.5|1104.8|1102.5|12
1646915980000|2022-03-10 12:39:40|1105.3|1103|1105.3|1103|1105.3|1103|1105.3|1103|1
1646916000000|2022-03-10 12:40:00|1105.5|1104|1105.5|1104|1105.8|1104|1105.5|1104|4
1646916010000|2022-03-10 12:40:10||1103.8||1103.8||1103.8||1103.8|2
1646916020000|2022-03-10 12:40:20||1104||1104||1104||1103.8|3
1646916030000|2022-03-10 12:40:30|||||||||3
1646916040000|2022-03-10 12:40:40|1105|1103.8|1105.5|1104|1105.5|1104|1104.8|1103|13
1646916050000|2022-03-10 12:40:50||1103.8||1103.8||1104||1103.8|3
1646916060000|2022-03-10 12:41:00|1105.3|1104|1105|1103.8|1105.5|1104|1105|1103.8|0
1646916070000|2022-03-10 12:41:10|1104.5|1103|1105|1103.3|1105|1103.3|1104.5|1103|12
1646916080000|2022-03-10 12:41:20|1104.8|1103|1104.8|1103|1104.8|1103|1104.8|1103|3
1646916090000|2022-03-10 12:41:30|1104.5||1104.8||1104.8||1104.5||1
1646916100000|2022-03-10 12:41:40||1103.3||1103.3||1103.3||1103.3|0
1646916110000|2022-03-10 12:41:50|||||||||1
1646916120000|2022-03-10 12:42:00|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|23
1646916130000|2022-03-10 12:42:10|1104.8|1103|1104.5|1103|1104.8|1103.3|1104.5|1102.8|19
1646916140000|2022-03-10 12:42:20|1105|1103.3|1104.8|1103.5|1105|1103.5|1104.8|1103.3|1
1646916150000|2022-03-10 12:42:30|||||||||2
1646916160000|2022-03-10 12:42:40|1105|1103|1104.8|1103|1105|1103|1104.8|1103|10
1646916170000|2022-03-10 12:42:50|||||||||1
1646916180000|2022-03-10 12:43:00|1104.3|1102.8|1104|1102.5|1104.3|1103.3|1104|1102.5|12
1646916190000|2022-03-10 12:43:10|1104.3|1102.8|1103.8|1102.5|1104.5|1103|1103.8|1102.5|4
1646916200000|2022-03-10 12:43:20|1104.5|1103|1104.5|1102.8|1104.5|1103|1104.5|1102.8|3
1646916210000|2022-03-10 12:43:30|||||||||1
1646916220000|2022-03-10 12:43:40|||||||||4
1646916230000|2022-03-10 12:43:50|1104|1102.5|1102.3|1100.3|1104|1102.8|1102.3|1100.3|11
1646916240000|2022-03-10 12:44:00||1100.5||1100.5||1100.5||1100.3|1
1646916250000|2022-03-10 12:44:10||1100.8||1100.8||1100.8||1100.8|1
1646916260000|2022-03-10 12:44:20|1101.8|1100.5|1099.8|1098|1101.8|1100.5|1099.8|1098|8
1646916270000|2022-03-10 12:44:30|1100|1098.3|1100.5|1098.5|1100.5|1098.5|1100|1098|4
1646916280000|2022-03-10 12:44:40|1101.3||1101.3||1101.3||1101.3||1
1646916290000|2022-03-10 12:44:50|||||||||1
1646916300000|2022-03-10 12:45:00|1100.8||1101.5||1101.5||1100||1
1646916310000|2022-03-10 12:45:10|1101||1100.3||1101||1100.3||9
1646916320000|2022-03-10 12:45:20|1100.5|1099.5|1101|1099.5|1101.5|1099.5|1100.3|1099.5|6
1646916330000|2022-03-10 12:45:30|1101.3||1101||1101.3||1101||1
1646916340000|2022-03-10 12:45:40|1101.3|1099.3|1100.8|1099.3|1101.3|1099.3|1100.8|1099.3|7
1646916350000|2022-03-10 12:45:50|1100.5|1099|1100|1098|1100.8|1099|1100|1098|7
1646916360000|2022-03-10 12:46:00||1098.3||1098||1098.3||1098|0
1646916370000|2022-03-10 12:46:10||1098.3||1098.5||1098.5||1098.3|3
1646916380000|2022-03-10 12:46:20|||||||||3
1646916390000|2022-03-10 12:46:30|1099.8|1098.3|1099.3|1097.5|1099.8|1098.3|1099.3|1097.5|4
1646916400000|2022-03-10 12:46:40|1099|1097.3|1098.8|1097.3|1099|1097.5|1098.5|1097.3|8
1646916410000|2022-03-10 12:46:50|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|1
1646916420000|2022-03-10 12:47:00|1098.3|1096.5|1097.3|1095.8|1098.3|1096.5|1097.3|1095.8|26
1646916430000|2022-03-10 12:47:10|1097.5|1096|1097.3|1095.8|1097.5|1096|1097.3|1095.8|2
1646916440000|2022-03-10 12:47:20|1097.5|1095.5|1095.8|1093.8|1097.5|1095.5|1095.8|1093.3|13
1646916450000|2022-03-10 12:47:30|1094.8|1092.8|1094.8|1092.5|1094.8|1093|1094.8|1092.5|2
1646916460000|2022-03-10 12:47:40|1095.8|1093.5|1095.8|1094|1095.8|1094|1095.5|1093.5|3
1646916470000|2022-03-10 12:47:50|1095.5|1094.3|1096|1094.5|1096.3|1094.5|1095.5|1094.3|1
1646916480000|2022-03-10 12:48:00|1095.8|1094.3|1096|1094.3|1096.3|1094.3|1095.8|1094|18
1646916490000|2022-03-10 12:48:10|1095.5|1094|1095.3|1093.8|1095.5|1094.3|1095.3|1093.8|2
1646916500000|2022-03-10 12:48:20|1095|1093.3|1095.5|1093.5|1095.8|1093.5|1094.8|1093|4
1646916510000|2022-03-10 12:48:30|1095.3||1095.5||1095.5||1095.3||1
1646916520000|2022-03-10 12:48:40|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096|1094.3|5
1646916540000|2022-03-10 12:49:00|1096||1095.8||1096||1095.8||0
1646916550000|2022-03-10 12:49:10|1096||1096||1096||1096||1
1646916560000|2022-03-10 12:49:20||1094||1094.3||1094.3||1094|4
1646916570000|2022-03-10 12:49:30|1095.5|1094|1095|1092.8|1095.5|1094|1095|1092.8|6
1646916580000|2022-03-10 12:49:40|1094.5|1093|1095.3|1093.5|1096|1093.5|1094.5|1092.8|11
1646916590000|2022-03-10 12:49:50|1095|1093.3|1095|1093|1095.8|1093.5|1094|1092.5|80
1646916600000|2022-03-10 12:50:00|1094.5|1092.8|1094.5|1092.3|1094.5|1092.8|1094|1092.3|2
1646916610000|2022-03-10 12:50:10|1094.8|1093|1095.3|1093.5|1096|1093.5|1094.8|1093|8
1646916620000|2022-03-10 12:50:20|1095.5||1095.5||1095.8||1095.5||0
1646916630000|2022-03-10 12:50:30|1095.8||1095.5||1095.8||1095.5||4
1646916660000|2022-03-10 12:51:00|1095.3|1094.3|1096.5|1094.3|1096.5|1094.3|1095.3|1094.3|7
1646916670000|2022-03-10 12:51:10|1096.3||1096.5||1096.5||1096.3||1
1646916680000|2022-03-10 12:51:20|1096.3||1096||1096.5||1096||1
1646916690000|2022-03-10 12:51:30|1095.8|1094|1095.8|1094.3|1095.8|1094.5|1095.8|1093.8|5
1646916700000|2022-03-10 12:51:40|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|4
1646916710000|2022-03-10 12:51:50|1095.8|1094.3|1096.3|1094.3|1096.3|1094.3|1095.8|1094.3|4
1646916720000|2022-03-10 12:52:00|1096.5||1096.3||1096.5||1096.3||1
1646916740000|2022-03-10 12:52:20|1096||1096||1096.3||1096||1
1646916750000|2022-03-10 12:52:30|1096.3|1094.5|1096.3|1094.8|1096.3|1094.8|1096|1094.5|1
1646916760000|2022-03-10 12:52:40|1096.5||1096.8||1097.3||1096.5||21
1646916770000|2022-03-10 12:52:50|1096.5||1096.8||1096.8||1096.5||3
1646916780000|2022-03-10 12:53:00|||||||||8
1646916790000|2022-03-10 12:53:10|||||||||4
1646916800000|2022-03-10 12:53:20|1097.8|1095.3|1097.3|1095.3|1097.8|1095.3|1097.3|1095.3|7
1646916810000|2022-03-10 12:53:30|1097.5||1097.8||1097.8||1097.5||16
1646916820000|2022-03-10 12:53:40|1098|1096.8|1099.5|1097.5|1100|1097.5|1098|1096.8|46
1646916830000|2022-03-10 12:53:50|1099.8|1097.8|1099.5|1098|1099.8|1098|1099.5|1097.8|12
1646916840000|2022-03-10 12:54:00|1099.8||1099.8||1099.8||1099.5||11
1646916850000|2022-03-10 12:54:10||1098.3||1098.3||1098.5||1098.3|11
1646916860000|2022-03-10 12:54:20|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|1099|1097.5|20
1646916880000|2022-03-10 12:54:40|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|9
1646916890000|2022-03-10 12:54:50|1097.8|1095.8|1096.3|1094.3|1097.8|1095.8|1096.3|1094.3|15
1646916900000|2022-03-10 12:55:00|1095|1094.5|1095.3|1093.5|1095.5|1094.5|1094|1092|36
1646916910000|2022-03-10 12:55:10|1095|1093.3|1094.8|1093|1095|1093.3|1094.8|1092.8|4
1646916920000|2022-03-10 12:55:20|1094.5|1092.8|1093.3|1091.3|1094.5|1093|1093|1090.8|13
1646916930000|2022-03-10 12:55:30|1093.5|1092|1094|1092|1094|1092|1093.5|1092|3
1646916940000|2022-03-10 12:55:40||1091.8||1092||1092||1091.8|0
1646916950000|2022-03-10 12:55:50||1091.8||1092||1092||1091.8|2
1646916970000|2022-03-10 12:56:10|1093.8||1093.5||1093.8||1093.5||0
1646916980000|2022-03-10 12:56:20|1093.8||1094||1094||1093.8||6
1646916990000|2022-03-10 12:56:30|1093.8||1093.5||1093.8||1093.5||0
1646917000000|2022-03-10 12:56:40|1093.8|1091.8|1093.8|1092|1093.8|1092|1093.8|1091.8|1
1646917010000|2022-03-10 12:56:50|1093.5||1093.5||1093.5||1093.5||0
1646917020000|2022-03-10 12:57:00|1094|1092.3|1093.8|1092.3|1094|1092.3|1093.8|1092.3|6
1646917030000|2022-03-10 12:57:10||1092||1092||1092||1092|2
1646917050000|2022-03-10 12:57:30|||||||||1
1646917060000|2022-03-10 12:57:40|1094||1093.8||1094||1093.8||5
1646917070000|2022-03-10 12:57:50|1094||1093.5||1094||1093.5||1
1646917080000|2022-03-10 12:58:00|1093.3||1093.3||1093.3||1093.3||9
1646917090000|2022-03-10 12:58:10|1093|1091.8|1092.3|1090|1093|1091.8|1092.3|1090|22
1646917100000|2022-03-10 12:58:20|1091.8|1090.3|1092|1090.3|1092|1090.3|1091.5|1090|3
1646917110000|2022-03-10 12:58:30||1090||1090.3||1090.3||1090|0
1646917120000|2022-03-10 12:58:40|1091.8|1090|1091.3|1089.8|1091.8|1090.3|1090.8|1089|17
1646917130000|2022-03-10 12:58:50|1091|1089.5|1091|1089.5|1091|1089.8|1091|1089.5|0
1646917140000|2022-03-10 12:59:00|1091.3|1089.8|1092|1090.8|1092|1090.8|1091.3|1089.8|12
1646917150000|2022-03-10 12:59:10|1092.8|1091.5|1092.5|1090.8|1092.8|1091.5|1092.5|1090.8|24
1646917160000|2022-03-10 12:59:20|1092.8|1090.5|1093|1090.8|1093|1090.8|1092.8|1090.5|5
1646917170000|2022-03-10 12:59:30|1093.5|1092|1093|1091.3|1093.5|1092|1092.8|1090.8|4
1646917180000|2022-03-10 12:59:40|1092.5|1090.5|1092.5|1090.3|1092.5|1090.8|1092.5|1090.3|4
1646917190000|2022-03-10 12:59:50|1092|1090.5|1091.8|1090.3|1092|1090.8|1091.8|1090|12
1646917200000|2022-03-10 13:00:00|1093.3|1090|1092.5|1091|1093.3|1091.8|1092.3|1090|20
1646917210000|2022-03-10 13:00:10|1092.8|1090.5|1091.5|1089.8|1092.8|1090.8|1091.3|1089.5|23
1646917220000|2022-03-10 13:00:20|1091.3|1089.5|1090|1088.3|1091.5|1089.5|1089.8|1088.3|52
1646917230000|2022-03-10 13:00:30|1090.3|1088.5|1089.8|1087.8|1090.5|1088.8|1088.3|1086.5|71
1646917240000|2022-03-10 13:00:40|1089.5|1088|1087.3|1085.8|1089.8|1088|1087.3|1085.8|4
1646917250000|2022-03-10 13:00:50|1087|1085.3|1085.8|1084|1087|1085.3|1085.8|1084|17
1646917260000|2022-03-10 13:01:00|1082.8|1080|1084|1081|1084|1081.5|1082.5|1080|48
1646917270000|2022-03-10 13:01:10|1083.5|1080.8|1083|1080.8|1083.5|1080.8|1080.5|1078.5|7
1646917280000|2022-03-10 13:01:20|1082.8|1081|1083.8|1082.3|1084.5|1082.3|1082.8|1081|11
1646917290000|2022-03-10 13:01:30|1085.5|1083.8|1086.5|1084.8|1086.5|1084.8|1085|1083.8|23
1646917300000|2022-03-10 13:01:40|1085.3|1083.3|1085.3|1083.3|1085.3|1083.3|1084.8|1082.5|25
1646917310000|2022-03-10 13:01:50|1085.5|1083.5|1083.3|1081.3|1085.5|1083.8|1083.3|1081.3|18
1646917320000|2022-03-10 13:02:00|1083|1081.8|1084.3|1082.3|1084.3|1082.3|1083|1080.8|12
1646917330000|2022-03-10 13:02:10|1084.8|1082.5|1084.3|1082.8|1084.8|1082.8|1084.3|1082.5|4
1646917340000|2022-03-10 13:02:20|1084.5|1081.8|1082.5|1080.8|1084.5|1082|1082.5|1080.5|13
1646917350000|2022-03-10 13:02:30|1082.3|1080.5|1084|1081.5|1084|1081.5|1082.3|1080.5|11
1646917360000|2022-03-10 13:02:40|1084.5|1082.5|1085.3|1083.5|1085.5|1083.5|1084.5|1082.5|7
1646917370000|2022-03-10 13:02:50|1086|1083.8|1086.5|1083.8|1086.5|1083.8|1085.8|1083.8|1
1646917380000|2022-03-10 13:03:00|1086.3|1083.3|1086|1083.8|1086.3|1083.8|1085|1083.3|0
1646917390000|2022-03-10 13:03:10|1086.5|1084|1086.5|1084.3|1086.5|1084.3|1086.5|1084|0
1646917400000|2022-03-10 13:03:20|1086.3|1084.8|1086.8|1084.8|1086.8|1084.8|1086|1084.8|5
1646917410000|2022-03-10 13:03:30|1088|1085.8|1088|1086.5|1088.8|1086.5|1087.8|1085.8|2
1646917420000|2022-03-10 13:03:40|1088.3|1086.3|1087.8|1086|1088.3|1086.3|1087.5|1086|2
1646917430000|2022-03-10 13:03:50|1088||1088||1088.5||1087.8||2
1646917440000|2022-03-10 13:04:00|1088.5|1086.3|1089.3|1087.5|1089.8|1087.8|1088|1086.3|5
1646917450000|2022-03-10 13:04:10|1089.5|1088|1089.5|1087.8|1090.3|1088|1089.3|1087.8|7
1646917460000|2022-03-10 13:04:20|1090.5|1088|1091.3|1089.3|1091.5|1089.5|1090.5|1088|11
1646917470000|2022-03-10 13:04:30|1091.5|1089.8|1093.3|1091.5|1093.5|1091.5|1091.3|1089.8|6
1646917480000|2022-03-10 13:04:40|1093.5|1091.3|1092|1090|1093.5|1091.3|1091.8|1090|2
1646917490000|2022-03-10 13:04:50|1091.8|1090.3|1092.5|1090.5|1092.5|1090.5|1091.8|1090|1
1646917500000|2022-03-10 13:05:00|1092.8|1090.8|1092.3|1090.3|1093|1090.8|1092.3|1090|0
1646917510000|2022-03-10 13:05:10|1092|1089.8|1088|1086|1092.3|1089.8|1087.5|1085.8|12
1646917520000|2022-03-10 13:05:20|1089.8|1087.5|1089.3|1086.5|1090|1088.3|1088|1085.5|7
1646917530000|2022-03-10 13:05:30|1089|1087.5|1087|1084.8|1089.3|1087.5|1086|1084|24
1646917540000|2022-03-10 13:05:40|1086.8|1085|1088|1086.3|1088.3|1086.3|1086.8|1084.8|3
1646917550000|2022-03-10 13:05:50|1087.8|1085.3|1085.3|1082.8|1087.8|1085.5|1085.3|1082.8|6
1646917560000|2022-03-10 13:06:00|1084.8|1082.5|1083.8|1081|1084.8|1082.5|1083.8|1081|10
1646917570000|2022-03-10 13:06:10|1083.3|1081.3|1083|1080.8|1083.3|1081.3|1082.8|1080.5|4
1646917580000|2022-03-10 13:06:20|1082.8|1081|1083.8|1081.5|1083.8|1081.8|1082.5|1080.8|13
1646917590000|2022-03-10 13:06:30||1081||1081.5||1081.8||1081|11
1646917600000|2022-03-10 13:06:40|1083|1080.5|1083.3|1080.8|1083.3|1081.3|1083|1080.5|14
1646917610000|2022-03-10 13:06:50|1083|1081|1083|1080.5|1083.3|1081.3|1083|1080.5|2
1646917620000|2022-03-10 13:07:00|1084|1079.8|1083.8|1081|1084|1081|1083.8|1079.8|0
1646917630000|2022-03-10 13:07:10|1084|1080.8|1084|1081.5|1084|1081.5|1084|1080.8|15
1646917640000|2022-03-10 13:07:20|1084.3|1082|1084.8|1082.5|1085|1082.5|1084.3|1082|0
1646917650000|2022-03-10 13:07:30|1086|1083.8|1085.8|1083.8|1086.3|1083.8|1085.5|1083.8|6
1646917660000|2022-03-10 13:07:40|1086|1084|1085.5|1083.8|1086|1084|1085.5|1083.8|8
1646917670000|2022-03-10 13:07:50|1084.8|1082.8|1081.5|1079.5|1084.8|1082.8|1081.5|1079.5|22
1646917680000|2022-03-10 13:08:00|1081|1079.3|1081|1079.3|1081|1079.3|1081|1079|7
1646917690000|2022-03-10 13:08:10|1081.5|1079.5|1083.3|1080.8|1083.8|1081|1081.5|1079.5|9
1646917700000|2022-03-10 13:08:20|1082.5|1080.5|1082.3|1080|1082.5|1080.5|1082|1079.8|1
1646917710000|2022-03-10 13:08:30|1082.5|1079.8|1082.5|1080|1082.5|1080|1082|1079.8|0
1646917720000|2022-03-10 13:08:40|1082.3|1080.3|1083|1081.3|1083|1081.3|1082.3|1080|1
1646917730000|2022-03-10 13:08:50|1082.8|1080.8|1081|1079|1082.8|1080.8|1080.5|1078.8|16
1646917740000|2022-03-10 13:09:00|1081.3|1078.8|1081|1079.5|1081.5|1079.5|1080.5|1078.8|11
1646917750000|2022-03-10 13:09:10|1080.8|1079|1082|1080|1082|1080|1080.8|1079|9
1646917760000|2022-03-10 13:09:20|1081.5|1080.3|1081.3|1079.5|1082.5|1080.5|1081.3|1079.5|20
1646917770000|2022-03-10 13:09:30|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|0
1646917780000|2022-03-10 13:09:40|1082|1080.3|1081.3|1079.5|1082|1080.3|1081|1079.3|18
1646917790000|2022-03-10 13:09:50|1081.5|1080|1080.8|1079|1082.3|1080.3|1080.8|1079|29
1646917800000|2022-03-10 13:10:00|1080.3|1078.5|1080|1078.5|1080.5|1078.5|1079.8|1078.3|6
1646917810000|2022-03-10 13:10:10|1079.8|1078.8|1079|1077|1080|1078.8|1079|1076.8|31
1646917820000|2022-03-10 13:10:20|1079.3|1077.5|1079.8|1077.5|1079.8|1077.8|1079.3|1077.5|2
1646917830000|2022-03-10 13:10:30|1079.3|1077|1078.5|1077|1079.3|1077|1078|1076.5|7
1646917840000|2022-03-10 13:10:40|1078.8|1076.5|1078|1076.5|1078.8|1076.5|1077.8|1076.3|4
1646917850000|2022-03-10 13:10:50|1078.3|1076.8|1078.3|1076.8|1078.8|1076.8|1078|1076.3|24
1646917860000|2022-03-10 13:11:00|1078|1076.5|1077.5|1076.3|1078.8|1077|1077.5|1075.8|48
1646917870000|2022-03-10 13:11:10|1077.8|1076.8|1078.5|1076.8|1078.8|1076.8|1077.8|1076.8|7
1646917880000|2022-03-10 13:11:20|1078.8|1077.3|1079.3|1077.8|1080|1078|1078.8|1077.3|21
1646917890000|2022-03-10 13:11:30|1079|1077.5|1079.5|1077.5|1079.8|1077.5|1078.3|1076.8|15
1646917900000|2022-03-10 13:11:40|1079.3|1077.8|1080|1078.5|1080.5|1078.8|1079.3|1077.8|13
1646917910000|2022-03-10 13:11:50|1079.8|1078.3|1079.8|1078|1080|1078.3|1079.5|1078|12
1646917920000|2022-03-10 13:12:00|1079.5|1077.8|1079.5|1077.8|1080|1077.8|1079|1077.5|12
1646917930000|2022-03-10 13:12:10|1079.3|1078.3|1080.3|1078.3|1080.3|1078.3|1079.3|1078.3|3
1646917940000|2022-03-10 13:12:20|1080|1078.5|1080|1078.3|1080.3|1078.5|1079.8|1078.3|8
1646917950000|2022-03-10 13:12:30|1079.8||1079.8||1080||1079.8||0
1646917960000|2022-03-10 13:12:40|1079.5|1078.5|1080|1078.8|1080.8|1078.8|1079.5|1078.5|5
1646917970000|2022-03-10 13:12:50|1080.5|1078.3|1078.8|1077|1080.5|1078.5|1078.8|1077|26
1646917980000|2022-03-10 13:13:00|1078.3|1076.5|1079.3|1077.3|1079.5|1077.3|1078.3|1076.5|8
1646917990000|2022-03-10 13:13:10|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.3|1077.8|6
1646918000000|2022-03-10 13:13:20|1080.5|1078.8|1081|1079.3|1081|1079.3|1080.3|1078.8|57
1646918010000|2022-03-10 13:13:30|1080.8|1079|1080.8|1079.3|1081|1079.3|1080.5|1079|14
1646918020000|2022-03-10 13:13:40|1081.3|1079.5|1081|1079.5|1081.3|1079.5|1080.8|1079.5|6
1646918030000|2022-03-10 13:13:50|1080.8|1079.8|1080.8|1079|1081.3|1079.8|1080.8|1079|16
1646918040000|2022-03-10 13:14:00|1081|1079.3|1081.5|1079.5|1081.5|1079.5|1080.8|1079.3|0
1646918050000|2022-03-10 13:14:10|1082|1080|1082.3|1080.5|1082.3|1080.5|1081.3|1080|16
1646918060000|2022-03-10 13:14:20|1082.5|1080.8|1084|1082|1084.3|1082|1082.5|1080.8|13
1646918070000|2022-03-10 13:14:30|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084.3|1082.5|14
1646918080000|2022-03-10 13:14:40|1084|1082.5|1083.5|1082|1084|1082.5|1083.5|1081.8|4
1646918090000|2022-03-10 13:14:50|1084|1082.5|1084.8|1082.5|1084.8|1082.5|1084|1082.5|8
1646918100000|2022-03-10 13:15:00|1085.3|1083.3|1086|1084.3|1086.5|1084.3|1085.3|1083.3|13
1646918110000|2022-03-10 13:15:10|1086.5|1084.5|1087|1085.3|1087|1085.3|1086.3|1084.5|10
1646918120000|2022-03-10 13:15:20|1086.5|1084.8|1086.5|1084.8|1087|1084.8|1086|1084.8|7
1646918130000|2022-03-10 13:15:30|1086.8|1085.5|1087.3|1085.5|1087.3|1085.5|1086.8|1085.5|1
1646918140000|2022-03-10 13:15:40|1087|1086.3|1087.5|1085.5|1087.5|1086.3|1086.8|1085.5|8
1646918150000|2022-03-10 13:15:50|||||||||2
1646918160000|2022-03-10 13:16:00|1087.8|1085.8|1087.8|1086|1087.8|1086|1087.8|1085.8|6
1646918170000|2022-03-10 13:16:10|1087.5|1085.5|1087.3|1085.5|1087.5|1085.5|1087|1085.5|22
1646918180000|2022-03-10 13:16:20|1087.5|1086.3|1087.3|1085.5|1087.5|1086.3|1087|1085.5|7
1646918190000|2022-03-10 13:16:30|1087.5||1087.5||1087.5||1087.5||1
1646918200000|2022-03-10 13:16:40|1087.8|1086|1087.8|1086|1087.8|1086|1087.5|1085.8|14
1646918210000|2022-03-10 13:16:50|1088|1086.5|1088.5|1086.5|1088.5|1086.8|1088|1086|48
1646918220000|2022-03-10 13:17:00||1086.8||1086.8||1086.8||1086.5|0
1646918230000|2022-03-10 13:17:10|1088|1086.5|1088.5|1086.5|1089|1087|1087.5|1086|21
1646918240000|2022-03-10 13:17:20|1088.8|1087|1089.3|1087.5|1089.5|1087.5|1088.5|1087|3
1646918250000|2022-03-10 13:17:30|1089|1087|1088.8|1086.5|1089.3|1087|1088|1086.3|5
1646918270000|2022-03-10 13:17:50|||||||||3
1646918280000|2022-03-10 13:18:00|1089.5|1087.5|1089.5|1088|1089.5|1088|1089.5|1087.5|6
1646918290000|2022-03-10 13:18:10|1089.3|1087|1089.3|1087.5|1089.3|1087.5|1089.3|1087|6
1646918300000|2022-03-10 13:18:20|||||||||6
1646918310000|2022-03-10 13:18:30|1089|1087|1088.8|1087|1089|1087|1088.8|1087|2
1646918320000|2022-03-10 13:18:40|1088.5|1086|1088|1086|1088.5|1086|1088|1086|5
1646918330000|2022-03-10 13:18:50|1087.5|1085.5|1087|1085.5|1087.5|1085.5|1086.8|1085.3|32
1646918340000|2022-03-10 13:19:00|1086.8|1084.8|1088.8|1086.5|1088.8|1086.5|1086.8|1084.8|21
1646918350000|2022-03-10 13:19:10|1088.5|1087|1091.5|1089.8|1091.5|1089.8|1088.5|1087|32
1646918360000|2022-03-10 13:19:20|1092.8|1090|1093.5|1091.5|1093.5|1091.8|1092.8|1090|33
1646918370000|2022-03-10 13:19:30|1093.8|1092|1094.3|1092.3|1094.5|1092.3|1093.8|1092|1
1646918380000|2022-03-10 13:19:40|1094|1091.8|1094|1092|1094.5|1092|1094|1091.8|2
1646918390000|2022-03-10 13:19:50|1094.5||1094.5||1094.5||1094||0
1646918400000|2022-03-10 13:20:00|1095.3|1092.5|1096|1094.3|1096.3|1094.3|1095.3|1092.5|33
1646918410000|2022-03-10 13:20:10|1096.5|1094.8|1096.8|1094.8|1096.8|1094.8|1096|1094.8|6
1646918420000|2022-03-10 13:20:20|1096.5|1094.3|1096.5|1094.3|1096.5|1094.3|1096.5|1094.3|8
1646918430000|2022-03-10 13:20:30|1096.3|1094|1093.5|1091.5|1096.3|1094|1093.5|1091.5|14
1646918440000|2022-03-10 13:20:40|1093.3|1091.3|1093|1091|1093.3|1091.3|1093|1091|2
1646918450000|2022-03-10 13:20:50||1091.3||1090.8||1091.3||1090.8|4
1646918460000|2022-03-10 13:21:00|1094.3|1092|1094.3|1092|1094.3|1092|1094.3|1092|5
1646918470000|2022-03-10 13:21:10|1094.8|1092.5|1096.3|1094.5|1096.3|1094.5|1094.5|1092.5|11
1646918480000|2022-03-10 13:21:20|1096|1094|1096|1094|1096|1094|1096|1094|3
1646918490000|2022-03-10 13:21:30|1095.5|1094.3|1096.3|1094.3|1096.3|1094.3|1095.5|1094|7
1646918500000|2022-03-10 13:21:40|1097|1095.3|1098|1096.3|1098.5|1096.3|1097|1095.3|5
1646918510000|2022-03-10 13:21:50||1096||1096.3||1096.3||1096|0
1646918520000|2022-03-10 13:22:00||1096||1096.3||1096.8||1096|9
1646918530000|2022-03-10 13:22:10||1096||1095.8||1096||1095.8|2
1646918540000|2022-03-10 13:22:20|1098.8|1096|1098.8|1096.8|1098.8|1096.8|1098.8|1096|9
1646918550000|2022-03-10 13:22:30||1097.3||1097.3||1097.3||1097.3|20
1646918560000|2022-03-10 13:22:40|1099|1097.5|1100.8|1098.5|1100.8|1098.5|1099|1097.5|7
1646918570000|2022-03-10 13:22:50|1101|1099|1102.5|1100.5|1102.5|1100.5|1101|1099|21
1646918580000|2022-03-10 13:23:00|1102.8|1099|1101.8|1100|1102.8|1100.3|1101.8|1099|32
1646918590000|2022-03-10 13:23:10|1102.5|1100.5|1102.3|1100.5|1102.5|1100.5|1102.3|1100.5|1
1646918600000|2022-03-10 13:23:20|1102|1100.3|1102|1100.3|1102|1100.5|1102|1100|1
1646918610000|2022-03-10 13:23:30|1102.3|1099.5|1099.5|1097.3|1102.3|1099.5|1098.5|1097|17
1646918620000|2022-03-10 13:23:40|1098|1096|1100.3|1098.5|1100.3|1098.5|1098|1096|15
1646918630000|2022-03-10 13:23:50||1098.3||1098.3||1098.3||1098.3|0
1646918640000|2022-03-10 13:24:00|1099.5|1097.3|1099.3|1097.3|1099.5|1097.5|1099.3|1097.3|7
1646918650000|2022-03-10 13:24:10|1099|1097|1099|1097.3|1099.3|1097.5|1099|1097|1
1646918660000|2022-03-10 13:24:20|1099.5|1097.5|1099.5|1097.3|1100.5|1098.5|1099.5|1097.3|7
1646918670000|2022-03-10 13:24:30|1099|1097.5|1099.5|1097.5|1100|1098.3|1098.8|1097|19
1646918680000|2022-03-10 13:24:40|1101|1099|1101.3|1099|1101.3|1099|1101|1099|9
1646918690000|2022-03-10 13:24:50||1099.3||1099||1099.3||1099|3
1646918700000|2022-03-10 13:25:00|1101|1098.5|1100|1098|1101|1098.5|1100|1097.8|2
1646918710000|2022-03-10 13:25:10|1099.8|1097.8|1099.8|1098|1099.8|1098|1099.8|1097.8|0
1646918720000|2022-03-10 13:25:20|1100|1097.8|1100.8|1099|1100.8|1099|1100|1097.8|24
1646918730000|2022-03-10 13:25:30|1101||1100.8||1101||1100.8||0
1646918740000|2022-03-10 13:25:40|1101.3|1098.8|1101.3|1099|1101.3|1099|1101|1098.8|3
1646918750000|2022-03-10 13:25:50|1101.5|1099.5|1101.3|1099.5|1101.5|1099.5|1101.3|1099.5|2
1646918760000|2022-03-10 13:26:00|1101|1099.3|1101.3|1099|1101.5|1099.5|1101|1099|4
1646918770000|2022-03-10 13:26:10|1101.5||1101||1101.5||1101||0
1646918780000|2022-03-10 13:26:20|1101.3|1099.5|1101.8|1100|1102|1100|1101.3|1099.5|0
1646918790000|2022-03-10 13:26:30|1102||1101.8||1102||1101.5||4
1646918800000|2022-03-10 13:26:40|1101.5|1099.5|1100.3|1098.5|1101.8|1099.5|1100.3|1098.5|20
1646918810000|2022-03-10 13:26:50|1099.5|1097.8|1098.5|1097|1099.5|1097.8|1098.5|1096.5|15
1646918820000|2022-03-10 13:27:00|1098.3|1096.8|1098.5|1096.8|1098.5|1096.8|1098.3|1096.8|4
1646918830000|2022-03-10 13:27:10|1099|1097|1100.3|1098.5|1100.3|1098.5|1099|1096.8|7
1646918840000|2022-03-10 13:27:20|1100|1098.3|1099.8|1098|1100|1098.3|1099.3|1097.5|11
1646918850000|2022-03-10 13:27:30|1100.3|1097.8|1100|1098.3|1100.3|1098.3|1100|1097.8|6
1646918870000|2022-03-10 13:27:50|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|1100.3|1098.5|2
1646918880000|2022-03-10 13:28:00|1100|1098.3|1101|1099.5|1101.3|1099.5|1100|1098.3|7
1646918890000|2022-03-10 13:28:10|||||||||3
1646918900000|2022-03-10 13:28:20|1101.3||1101.3||1101.3||1101.3||4
1646918910000|2022-03-10 13:28:30|1101.5|1098.3|1100.3|1098.8|1101.5|1098.8|1100.3|1098.3|9
1646918920000|2022-03-10 13:28:40|1100.5|1099|1100.5|1098.8|1100.5|1099|1100.5|1098.8|0
1646918940000|2022-03-10 13:29:00|1101.5|1099|1101.3|1099.3|1101.5|1099.5|1101.3|1099|12
1646918950000|2022-03-10 13:29:10|1101|1099.5|1100.8|1099.3|1101.3|1099.5|1100.8|1099.3|1
1646918960000|2022-03-10 13:29:20|||||||||2
1646918970000|2022-03-10 13:29:30||1099||1098.8||1099||1098.8|11
1646918980000|2022-03-10 13:29:40|1100.5||1100.8||1100.8||1100.5||4
1646918990000|2022-03-10 13:29:50|||||||||2
1646919000000|2022-03-10 13:30:00|1100.5|1098.5|1100.3|1098.5|1100.5|1098.5|1100|1098.5|10
1646919010000|2022-03-10 13:30:10|1100|1098.8|1100|1098.5|1100|1098.8|1100|1098.5|9
1646919020000|2022-03-10 13:30:20|1100.3|1098.8|1098.5|1096.5|1100.3|1098.8|1098.5|1096.5|22
1646919030000|2022-03-10 13:30:30|1098.8|1097|1098.3|1095.8|1099.3|1097.3|1098|1095.8|5
1646919040000|2022-03-10 13:30:40|1098.5|1095.3|1097|1095|1098.5|1095.3|1097|1095|2
1646919050000|2022-03-10 13:30:50|1097.3|1094.8|1097.3|1095.5|1098.3|1095.8|1097|1094.5|8
1646919060000|2022-03-10 13:31:00|1098|1096.5|1099|1097.3|1099|1097.3|1098|1096.5|16
1646919070000|2022-03-10 13:31:10|1099.5|1097.8|1098.5|1096.5|1099.5|1097.8|1098|1096.3|133
1646919080000|2022-03-10 13:31:20|1098.3|1096.3|1098.8|1097|1099|1097.5|1098.3|1096.3|12
1646919090000|2022-03-10 13:31:30|1098.5|1097.3|1098.3|1097|1098.8|1097.3|1098|1096|8
1646919100000|2022-03-10 13:31:40|1098.5|1096.8|1096.5|1094.3|1098.5|1096.8|1096.5|1094|21
1646919110000|2022-03-10 13:31:50|1096.3|1093.3|1094|1091.8|1096.3|1093.5|1094|1091.8|10
1646919120000|2022-03-10 13:32:00|1093.5|1092|1095|1093.3|1095|1093.3|1092.5|1091|23
1646919130000|2022-03-10 13:32:10|1094.5|1092.8|1094.5|1092.8|1094.8|1092.8|1094.5|1092.8|0
1646919140000|2022-03-10 13:32:20|1094.8||1094.5||1094.8||1094.5||0
1646919150000|2022-03-10 13:32:30|1095||1095||1095||1094.5||2
1646919160000|2022-03-10 13:32:40|1094.8||1094.5||1094.8||1094.5||2
1646919170000|2022-03-10 13:32:50|1094.8||1094.8||1095||1094.8||4
1646919180000|2022-03-10 13:33:00|1095||1095||1095||1095||5
1646919190000|2022-03-10 13:33:10|1095.5|1093|1098.3|1096.3|1098.3|1096.3|1095.5|1093|23
1646919200000|2022-03-10 13:33:20|1098|1096.5|1098.3|1096.3|1098.3|1096.8|1098|1096.3|3
1646919210000|2022-03-10 13:33:30|1098.8|1097|1100|1098.5|1100|1098.5|1098.5|1097|31
1646919220000|2022-03-10 13:33:40|1100.8|1099|1101.5|1099.5|1101.5|1099.5|1100.8|1099|17
1646919230000|2022-03-10 13:33:50|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|1101|1099.3|1
1646919240000|2022-03-10 13:34:00|1101.5|1099.8|1101.5|1099.3|1101.5|1099.8|1101.3|1099.3|6
1646919250000|2022-03-10 13:34:10||1099.5||1099.5||1099.5||1099.5|0
1646919260000|2022-03-10 13:34:20|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|0
1646919270000|2022-03-10 13:34:30|1100.5|1098.5|1098.3|1096.3|1100.5|1098.8|1098.3|1096.3|5
1646919280000|2022-03-10 13:34:40|1098.5|1096.5|1099.5|1097.5|1099.5|1097.5|1098.5|1096.5|12
1646919290000|2022-03-10 13:34:50|1100.5|1098.5|1100|1098.3|1101|1099|1100|1098.3|8
1646919300000|2022-03-10 13:35:00|1099.5|1097.5|1098|1096.3|1099.5|1097.5|1098|1096.3|4
1646919310000|2022-03-10 13:35:10|1098.5|1096.5|1099|1097|1099.3|1097|1098.3|1096.5|8
1646919330000|2022-03-10 13:35:30|1098.8|1096.8|1098.5|1096.8|1098.8|1097.3|1098.3|1096.3|1
1646919340000|2022-03-10 13:35:40|1098.8|1097.3|1100.8|1099|1100.8|1099|1098.3|1096.3|50
1646919350000|2022-03-10 13:35:50|1100.5|1098.5|1100.3|1098.5|1101|1099.5|1099.5|1097.5|32
1646919360000|2022-03-10 13:36:00|1099.8|1098.8|1100.5|1098.8|1100.5|1099|1099.8|1098.8|34
1646919370000|2022-03-10 13:36:10|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|1099.8|1098|6
1646919380000|2022-03-10 13:36:20|1100.5|1099.3|1100.8|1098.5|1101|1099.3|1100.5|1098.5|16
1646919390000|2022-03-10 13:36:30|1100.5|1098.8|1100|1098.5|1100.5|1098.8|1099.8|1098.5|4
1646919400000|2022-03-10 13:36:40|1100.3|1099|1100.8|1099.3|1101|1099.3|1100.3|1099|43
1646919410000|2022-03-10 13:36:50|1100.5|1099|1100.5|1099|1100.5|1099.3|1100.3|1099|8
1646919420000|2022-03-10 13:37:00|1100.3|1099.3|1101.3|1099.5|1101.3|1099.5|1100.3|1099.3|36
1646919430000|2022-03-10 13:37:10|1102.3|1100|1102.5|1100.5|1102.5|1100.5|1102.3|1100|18
1646919440000|2022-03-10 13:37:20|1102.8||1102.3||1102.8||1102||1
1646919450000|2022-03-10 13:37:30|1102.5|1101|1103.3|1101.5|1103.3|1101.5|1102.3|1101|23
1646919460000|2022-03-10 13:37:40|1103.5|1101|1105|1103.3|1105|1103.3|1103.5|1101|24
1646919470000|2022-03-10 13:37:50|1105.3|1103.5|1106|1104|1106.5|1104|1104.8|1103.3|13
1646919480000|2022-03-10 13:38:00|1106.3|1103.8|1106.3|1104.5|1106.5|1104.5|1105.5|1103.8|47
1646919490000|2022-03-10 13:38:10|1106.5|1103.8|1105|1101.5|1106.5|1104|1105|1101.5|12
1646919500000|2022-03-10 13:38:20|1104.8|1102.3|1105.8|1103.5|1105.8|1103.5|1104.8|1102.3|19
1646919510000|2022-03-10 13:38:30|1105.5||1105.5||1105.8||1105.5||4
1646919520000|2022-03-10 13:38:40|1105.8||1105.5||1105.8||1105||3
1646919530000|2022-03-10 13:38:50|1105.8||1105.5||1105.8||1105.5||0
1646919540000|2022-03-10 13:39:00|1105.3||1105.5||1105.5||1105||2
1646919550000|2022-03-10 13:39:10|1105.3|1103.8|1105.3|1103.5|1105.3|1103.8|1105.3|1103.5|0
1646919560000|2022-03-10 13:39:20|1105.5||1105.3||1105.5||1105||3
1646919570000|2022-03-10 13:39:30|1105||1105||1105.3||1104.8||3
1646919580000|2022-03-10 13:39:40|1105.3|1104|1106|1104|1106.3|1104|1105.3|1104|2
1646919590000|2022-03-10 13:39:50|1106.3||1106.5||1106.5||1106||4
1646919600000|2022-03-10 13:40:00|1106.3|1104.3|1106.5|1104.5|1106.5|1104.5|1105.5|1104.3|9
1646919610000|2022-03-10 13:40:10|1106.8|1105|1108.5|1107|1108.5|1107|1106.8|1105|14
1646919620000|2022-03-10 13:40:20|1109|1107.3|1108.3|1106.5|1109|1107.3|1108|1106.3|45
1646919630000|2022-03-10 13:40:30|1108|1106.8|1106.8|1105|1108|1106.8|1106.8|1104.8|3
1646919640000|2022-03-10 13:40:40|1107.5|1105.5|1107.8|1105.5|1108.3|1105.8|1107.3|1105|10
1646919650000|2022-03-10 13:40:50||1105.8||1106||1106||1105.5|0
1646919660000|2022-03-10 13:41:00|1108.3|1105.5|1108.3|1106.8|1108.3|1106.8|1108.3|1105.5|4
1646919670000|2022-03-10 13:41:10|1108.5|1106.3|1108.5|1106.8|1108.8|1106.8|1108.3|1106.3|16
1646919680000|2022-03-10 13:41:20|1108.8|1107|1109|1107.3|1109|1107.3|1108.5|1106.8|3
1646919690000|2022-03-10 13:41:30|1109.8|1108.3|1110.3|1108.3|1110.5|1108.3|1109.8|1108.3|11
1646919700000|2022-03-10 13:41:40|1110|1108.8|1110.5|1108.8|1110.5|1108.8|1109.5|1108.8|58
1646919710000|2022-03-10 13:41:50|1110.3|1109|1110.5|1108.8|1110.8|1109|1110|1108.8|14
1646919720000|2022-03-10 13:42:00|1110|1109|1110.3|1108.8|1110.3|1109|1110|1108.8|24
1646919730000|2022-03-10 13:42:10|1111|1109.5|1111.3|1109.5|1111.3|1109.8|1111|1109.5|44
1646919740000|2022-03-10 13:42:20|1111|1108.8|1110|1108.3|1111|1108.8|1110|1108.3|65
1646919750000|2022-03-10 13:42:30|1110.3|1108.5|1110.3|1109|1110.5|1109|1110|1108.5|9
1646919760000|2022-03-10 13:42:40|1111.5|1109.5|1111.3|1109.5|1111.5|1109.5|1111.3|1109.5|5
1646919770000|2022-03-10 13:42:50|1111.5||1112||1112||1111.5||4
1646919780000|2022-03-10 13:43:00|1111.8|1110|1112.3|1110.5|1112.3|1110.5|1111.8|1110|5
1646919790000|2022-03-10 13:43:10|1112|1110|1111.8|1110|1112|1110|1111.8|1110|18
1646919800000|2022-03-10 13:43:20|||||||||1
1646919810000|2022-03-10 13:43:30|1111.5||1111.3||1111.8||1111.3||1
1646919820000|2022-03-10 13:43:40|1111|1109.5|1111.5|1109.8|1111.8|1109.8|1111|1109.3|23
1646919830000|2022-03-10 13:43:50|1111.3|1110|1111.3|1109.8|1111.5|1110|1111.3|1109.8|7
1646919840000|2022-03-10 13:44:00|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.3|8
1646919850000|2022-03-10 13:44:10|1111.5|1109.8|1111.8|1110|1111.8|1110|1111.5|1109.8|8
1646919860000|2022-03-10 13:44:20|1111.5|1109.8|1111.5|1109.5|1111.5|1109.8|1111.5|1109.5|19
1646919870000|2022-03-10 13:44:30|1111.8|1110|1111.5|1110.3|1112|1110.5|1111.5|1110|29
1646919880000|2022-03-10 13:44:40|1111.3|1109.5|1111|1109.5|1111.3|1109.5|1111|1109.5|24
1646919890000|2022-03-10 13:44:50|1111.3||1111.3||1111.3||1111.3||15
1646919900000|2022-03-10 13:45:00|1111.8|1109.8|1111.5|1110|1112|1110|1111.5|1109.8|10
1646919910000|2022-03-10 13:45:10|1110.3|1109.8|1109|1107|1110.3|1110|1109|1106.8|43
1646919920000|2022-03-10 13:45:20|1108.3|1106.3|1106.5|1104.8|1108.3|1106.3|1106.5|1104.5|23
1646919930000|2022-03-10 13:45:30|1105.5|1104.3|1105.5|1104|1106|1104.8|1105|1102.8|36
1646919940000|2022-03-10 13:45:40|1106.5|1104.5|1107|1104.8|1107|1104.8|1106.3|1104.5|16
1646919950000|2022-03-10 13:45:50|1106.8|1105|1106.8|1104.8|1106.8|1105.5|1106.8|1104.8|9
1646919960000|2022-03-10 13:46:00||1105||1105||1105||1104.5|1
1646919970000|2022-03-10 13:46:10|1106.5|1104.5|1106.5|1104.5|1106.8|1105|1106.5|1104.5|5
1646919980000|2022-03-10 13:46:20|1106.3|1104.8|1107.3|1105.5|1107.3|1105.5|1106|1104.5|7
1646919990000|2022-03-10 13:46:30|1109|1107|1107.3|1105.5|1109|1107|1107.3|1105|15
1646920000000|2022-03-10 13:46:40|1108.3|1106.5|1109.5|1107.8|1109.5|1107.8|1108|1106|15
1646920010000|2022-03-10 13:46:50|1109.3|1107|1109|1107.3|1109.5|1107.5|1108.3|1105.3|47
1646920020000|2022-03-10 13:47:00|1109.3|1107|1108.8|1107.3|1109.3|1107.3|1108.5|1106.8|15
1646920030000|2022-03-10 13:47:10|1109|1107.5|1109.5|1107.8|1109.8|1107.8|1109|1107.5|25
1646920040000|2022-03-10 13:47:20|1109.8||1109.8||1109.8||1109.8||2
1646920050000|2022-03-10 13:47:30|1110|1108.5|1110.5|1109|1110.5|1109|1110|1108.5|4
1646920060000|2022-03-10 13:47:40|1110|1108.5|1110|1108.3|1110|1108.5|1110|1108.3|12
1646920070000|2022-03-10 13:47:50|1109.5|1107.8|1109.5|1107.8|1109.5|1108|1109.5|1107.8|7
1646920080000|2022-03-10 13:48:00|1110|1108|1110.5|1108.8|1110.5|1109|1109.5|1107.8|12
1646920090000|2022-03-10 13:48:10|1110.3|1108.5|1109.8|1108|1110.5|1108.8|1109.8|1107.5|26
1646920100000|2022-03-10 13:48:20|1109.3|1107.5|1109.3|1107.3|1109.3|1107.8|1109.3|1106.8|27
1646920110000|2022-03-10 13:48:30|1109.8|1108|1109.3|1107.8|1109.8|1108|1109.3|1107.3|8
1646920120000|2022-03-10 13:48:40|1109|1107.3|1111|1109.3|1111.5|1110|1109|1107.3|72
1646920130000|2022-03-10 13:48:50|1111.3|1109.5|1111|1109.5|1112|1110.5|1111|1109.5|28
1646920140000|2022-03-10 13:49:00|1110.8|1109.8|1111.3|1109.3|1111.3|1109.8|1110.8|1108.8|28
1646920150000|2022-03-10 13:49:10|1111.8|1109.5|1111.5|1109.5|1111.8|1110|1110.5|1108.8|24
1646920160000|2022-03-10 13:49:20|1111|1109.3|1110.8|1109.3|1111|1109.5|1110.8|1109.3|0
1646920170000|2022-03-10 13:49:30|1111.3|1109.5|1110|1108.3|1111.5|1109.5|1110|1107.8|9
1646920180000|2022-03-10 13:49:40|1110.5|1108|1111.3|1109.5|1111.3|1109.5|1110.5|1108|2
1646920190000|2022-03-10 13:49:50||1109.8||1109.5||1109.8||1109.3|1
1646920200000|2022-03-10 13:50:00|1110|1108|1108.3|1106.3|1110|1108.3|1108.3|1106.3|11
1646920210000|2022-03-10 13:50:10|1108.5|1106.8|1108|1106|1110|1107.8|1108|1105.8|24
1646920220000|2022-03-10 13:50:20|1109|1107.3|1111|1109|1111|1109|1108.8|1107.3|23
1646920230000|2022-03-10 13:50:30|1110.8|1108.8|1112.8|1110.5|1112.8|1110.5|1110|1108.5|121
1646920240000|2022-03-10 13:50:40||1110.3||1110.5||1110.5||1109.5|10
1646920250000|2022-03-10 13:50:50|||||||||7
1646920260000|2022-03-10 13:51:00|1112|1110.3|1112.3|1110|1112.3|1110.3|1111.8|1110|15
1646920270000|2022-03-10 13:51:10|1111.5|1110.3|1111.5|1110|1111.5|1110.3|1111.5|1110|3
1646920280000|2022-03-10 13:51:20|1110.3|1109.5|1110.5|1107.8|1110.5|1109.8|1109.3|1107.5|21
1646920290000|2022-03-10 13:51:30||1108.3||1108.3||1108.3||1108.3|3
1646920310000|2022-03-10 13:51:50||1108.5||1108.8||1108.8||1108.5|0
1646920320000|2022-03-10 13:52:00|1112|1108.5|1112|1110|1112|1110|1111.5|1108.3|14
1646920330000|2022-03-10 13:52:10|1111.5|1109.8|1111.5|1109.8|1111.5|1110|1111.5|1109.8|0
1646920340000|2022-03-10 13:52:20|1110|1108.3|1107.8|1106.3|1110|1108.3|1107.5|1105.8|73
1646920350000|2022-03-10 13:52:30|1108|1106.5|1108.5|1106.8|1108.5|1106.8|1108|1106.3|12
1646920360000|2022-03-10 13:52:40|1108.3|1106.5|1109.5|1107.5|1109.5|1107.8|1108.3|1106.5|12
1646920370000|2022-03-10 13:52:50|1110.5|1108|1111.8|1109.5|1111.8|1109.5|1110|1108|40
1646920380000|2022-03-10 13:53:00|1112|1110|1111.8|1110|1112.3|1110|1111.8|1110|8
1646920390000|2022-03-10 13:53:10|1112.8|1111.5|1114.3|1112.3|1114.3|1112.3|1112.5|1111.5|25
1646920400000|2022-03-10 13:53:20|1115.8|1112.5|1117.3|1115.8|1117.3|1115.8|1115.8|1112.5|61
1646920410000|2022-03-10 13:53:30|1117.5|1113.3|1113.3|1111.5|1117.5|1113.8|1113.3|1111.5|65
1646920420000|2022-03-10 13:53:40|1113.5|1111.8|1114.8|1112.8|1114.8|1112.8|1113.3|1111.8|16
1646920430000|2022-03-10 13:53:50|1114.3|1112.5|1113.8|1111.8|1114.8|1112.8|1113.8|1111.8|21
1646920440000|2022-03-10 13:54:00|1114|1111.5|1116.5|1114.8|1116.5|1114.8|1113|1111.5|31
1646920450000|2022-03-10 13:54:10|1116.8|1115.3|1118|1116|1118.3|1116.3|1116.8|1115.3|52
1646920460000|2022-03-10 13:54:20|1118.3|1116.3|1118.3|1116|1118.8|1116.3|1118|1116|8
1646920470000|2022-03-10 13:54:30|1118|1115.5|1117|1115.3|1118|1115.5|1116.8|1115|53
1646920480000|2022-03-10 13:54:40|1115.8|1115|1115.5|1113.8|1115.8|1115.5|1115.5|1113.3|38
1646920490000|2022-03-10 13:54:50|1114.5|1113.5|1115|1113.5|1115.8|1113.8|1114.3|1112.3|25
1646920500000|2022-03-10 13:55:00|1116.5|1114.3|1118|1116|1118|1116|1116.5|1114.3|52
1646920510000|2022-03-10 13:55:10|1117.8|1116.8|1118|1116.5|1118.3|1116.8|1117.8|1116.5|90
1646920520000|2022-03-10 13:55:20|1118.3|1116.8|1118.8|1117.5|1118.8|1117.5|1118.3|1116.8|22
1646920530000|2022-03-10 13:55:30|1119.5|1117.8|1119.5|1118|1119.5|1118|1119.3|1117.8|35
1646920540000|2022-03-10 13:55:40|1119.3|1117.5|1118.5|1116.8|1119.5|1117.5|1118.3|1116.5|77
1646920550000|2022-03-10 13:55:50|1118.3|1116.5|1118.5|1116.5|1118.5|1116.8|1118|1116.3|28
1646920560000|2022-03-10 13:56:00|1118.3|1116.3|1118|1116|1118.3|1116.3|1118|1116|6
1646920570000|2022-03-10 13:56:10|1117|1114.8|1114.8|1113|1117|1114.8|1114.5|1112.8|80
1646920580000|2022-03-10 13:56:20|1115|1113.3|1118.5|1116.3|1119.5|1118|1115|1113.3|83
1646920590000|2022-03-10 13:56:30|1117|1116|1117.3|1115.5|1118|1116.5|1117|1115|22
1646920600000|2022-03-10 13:56:40|1117.5|1116|1118|1116|1118.3|1116|1117.3|1116|2
1646920610000|2022-03-10 13:56:50|1117.8|1116.3|1117.8|1116|1118.8|1116.5|1117.5|1116|8
1646920620000|2022-03-10 13:57:00|1117.3|1115.8|1116|1114.5|1117.3|1115.8|1116|1114.3|40
1646920630000|2022-03-10 13:57:10|1115.5|1114.3|1114|1111.8|1115.5|1114.3|1113|1111|22
1646920640000|2022-03-10 13:57:20|1114.8|1112.3|1113.8|1112.3|1114.8|1112.8|1113.8|1112.3|11
1646920650000|2022-03-10 13:57:30|1114.3|1112.5|1114|1112.3|1114.3|1112.5|1113.8|1112.3|37
1646920660000|2022-03-10 13:57:40|1112.5|1112|1115.8|1114.3|1115.8|1114.3|1112.5|1109.8|132
1646920670000|2022-03-10 13:57:50|1115.5|1113.3|1114.5|1112.5|1115.8|1113.3|1114.5|1112.5|23
1646920680000|2022-03-10 13:58:00|1114.3|1112.3|1115.5|1113.8|1115.5|1113.8|1113|1111|17
1646920690000|2022-03-10 13:58:10|1116|1114|1117.3|1115|1117.3|1115|1116|1114|13
1646920700000|2022-03-10 13:58:20|1117|1115.3|1116.5|1114.8|1117|1115.3|1116.5|1114.8|4
1646920710000|2022-03-10 13:58:30|1116.8|1115|1117|1115|1118|1116.3|1116.8|1114.8|10
1646920720000|2022-03-10 13:58:40|1116.8|1114.8|1116.5|1115|1117|1115.3|1116.5|1114.8|23
1646920730000|2022-03-10 13:58:50|1116|1114.8|1116|1114.3|1116.3|1115|1116|1114.3|13
1646920740000|2022-03-10 13:59:00|1115.8|1114.5|1115.5|1114|1116|1114.5|1115.5|1113.8|21
1646920750000|2022-03-10 13:59:10|1116|1113.8|1117|1115.3|1117|1115.3|1116|1113.5|22
1646920760000|2022-03-10 13:59:20|1117.5|1115.5|1118.5|1117|1118.5|1117.3|1117|1115.5|21
1646920770000|2022-03-10 13:59:30|1118|1116.5|1117|1114.8|1118|1116.5|1116.5|1114.3|14
1646920780000|2022-03-10 13:59:40|1116.5|1115|1117|1115|1117|1115|1116.5|1114.3|20
1646920790000|2022-03-10 13:59:50|1118|1116|1118.3|1116.5|1118.5|1116.5|1118|1116|9
1646920800000|2022-03-10 14:00:00|1119.3|1117.5|1114.5|1113|1119.3|1117.5|1114.5|1113|54
1646920810000|2022-03-10 14:00:10|1114.3|1112.8|1113.5|1111.3|1114.3|1112.8|1113.3|1111.3|33
1646920820000|2022-03-10 14:00:20|1113.3|1112.8|1114.5|1112.8|1114.8|1113|1113.3|1112.8|21
1646920830000|2022-03-10 14:00:30|1114.8|1113.3|1115.8|1113.8|1115.8|1113.8|1114.8|1113.3|6
1646920840000|2022-03-10 14:00:40|1114.5|1112.5|1114.8|1113.3|1114.8|1113.3|1113|1111.5|14
1646920850000|2022-03-10 14:00:50|1115.5|1113.5|1115|1113|1115.8|1113.8|1115|1113|3
1646920860000|2022-03-10 14:01:00|1114.5|1112.5|1111.3|1109.5|1114.5|1112.5|1111.3|1109.5|66
1646920870000|2022-03-10 14:01:10|1111.5|1109.8|1111|1109.3|1111.8|1109.8|1111|1109.3|55
1646920880000|2022-03-10 14:01:20|1110.8|1109|1109.3|1107|1110.8|1109|1108.3|1106|41
1646920890000|2022-03-10 14:01:30|1110|1107.3|1111.3|1109.3|1111.8|1109.3|1110|1107.3|15
1646920900000|2022-03-10 14:01:40|1111|1110.3|1112.8|1110.5|1112.8|1110.5|1111|1110.3|21
1646920910000|2022-03-10 14:01:50|1113.8|1111.5|1113.3|1111.5|1114.3|1112|1113|1111.5|24
1646920920000|2022-03-10 14:02:00|1113|1111.3|1113.8|1112|1113.8|1112|1113|1111.3|33
1646920930000|2022-03-10 14:02:10|1113.5|1111.3|1111.5|1110|1113.5|1111.5|1111.5|1109.8|54
1646920940000|2022-03-10 14:02:20|1112.5|1110.5|1112.5|1111|1112.8|1111|1112.3|1110.5|10
1646920950000|2022-03-10 14:02:30|1113.5|1111.5|1110.3|1108|1113.5|1111.5|1110.3|1108|38
1646920960000|2022-03-10 14:02:40|1110|1108.3|1111.3|1108.8|1111.3|1108.8|1110|1108.3|22
1646920970000|2022-03-10 14:02:50|1110.8|1107.8|1110.5|1108.3|1110.8|1108.3|1110|1107.5|27
1646920980000|2022-03-10 14:03:00|1110.3|1108|1111.5|1109.5|1111.5|1109.5|1110.3|1108|5
1646920990000|2022-03-10 14:03:10|1111.3|1109|1110.3|1108.3|1111.3|1109|1110.3|1108.3|10
1646921000000|2022-03-10 14:03:20|1110.5|1108.5|1110.3|1108.3|1110.8|1109|1110.3|1108.3|5
1646921010000|2022-03-10 14:03:30|1110|1108|1109.5|1107.8|1110|1108|1108.3|1106.3|19
1646921020000|2022-03-10 14:03:40||1107.5||1108||1108||1107.5|0
1646921030000|2022-03-10 14:03:50|1109.8|1108.3|1111.3|1109.3|1111.5|1109.5|1109.8|1108.3|12
1646921040000|2022-03-10 14:04:00|1111|1108.8|1110.3|1108.3|1111|1109|1110.3|1108.3|22
1646921050000|2022-03-10 14:04:10|1109.8|1107.3|1107.8|1105.8|1109.8|1107.3|1106.8|1104.5|88
1646921060000|2022-03-10 14:04:20|1107.5|1106|1109|1107|1109|1107.3|1107.5|1106|8
1646921070000|2022-03-10 14:04:30|1108.5|1106.8|1108.3|1106.3|1108.5|1106.8|1108.3|1105.8|4
1646921080000|2022-03-10 14:04:40|1108|1106|1107.5|1105.3|1108|1106.3|1107.5|1105.3|2
1646921090000|2022-03-10 14:04:50|1108.5|1105.5|1108|1105.8|1108.5|1106.5|1108|1105.5|27
1646921100000|2022-03-10 14:05:00|1107.8|1105.5|1105.5|1103.8|1107.8|1105.5|1105|1103.5|14
1646921110000|2022-03-10 14:05:10|1105.3|1104|1106.5|1104|1106.8|1104.5|1105.3|1103.3|23
1646921120000|2022-03-10 14:05:20|1106.3|1103.3|1105|1102.8|1106.3|1103.3|1105|1102.8|4
1646921130000|2022-03-10 14:05:30|1105.8|1103|1106|1104.3|1106.5|1104.3|1105.5|1103|4
1646921140000|2022-03-10 14:05:40|1105.8|1103.5|1105.3|1102.8|1105.8|1103.5|1105.3|1102.8|12
1646921150000|2022-03-10 14:05:50|1105|1103|1103.8|1101.8|1105|1103|1103.8|1101.5|79
1646921160000|2022-03-10 14:06:00|1103.3|1101.5|1102.5|1100.3|1103.3|1101.8|1102.5|1100.3|8
1646921170000|2022-03-10 14:06:10|1102|1100|1101.8|1099.8|1102.8|1100.8|1101.8|1099.5|9
1646921180000|2022-03-10 14:06:20|1102|1099.5|1101.5|1099.5|1102|1099.8|1101.5|1099|2
1646921190000|2022-03-10 14:06:30|1101.3|1100|1101.3|1099.5|1101.8|1100|1101|1099.5|143
1646921200000|2022-03-10 14:06:40|1100.5|1099.3|1101.8|1100|1101.8|1100|1099.3|1097.3|54
1646921210000|2022-03-10 14:06:50|1101.5|1099.5|1101.5|1099.8|1102|1099.8|1101.3|1099.3|8
1646921220000|2022-03-10 14:07:00|1101.8|1100|1101.3|1100|1102.3|1100.5|1101.3|1099.5|11
1646921230000|2022-03-10 14:07:10|1101.8|1099.8|1100.3|1098.3|1102|1100.3|1100.3|1098.3|19
1646921240000|2022-03-10 14:07:20|1100|1098.5|1100|1098.3|1100|1098.5|1099.8|1098.3|5
1646921250000|2022-03-10 14:07:30|1099.8|1097.5|1099.8|1098|1099.8|1098|1099.3|1097.5|28
1646921260000|2022-03-10 14:07:40|1099.5|1098.3|1100.8|1099|1100.8|1099|1099.5|1098.3|23
1646921270000|2022-03-10 14:07:50|1100.5|1098.3|1101.8|1099.8|1101.8|1099.8|1099.5|1097.8|28
1646921280000|2022-03-10 14:08:00|1101.5|1099.3|1101.5|1099.5|1101.5|1099.5|1101.5|1099.3|2
1646921290000|2022-03-10 14:08:10|1102.3||1101.5||1102.5||1101.5||2
1646921300000|2022-03-10 14:08:20|1101.3|1099.3|1102.8|1101.3|1103|1101.5|1101.3|1099.3|12
1646921310000|2022-03-10 14:08:30|1102.5|1101|1099.8|1098.5|1102.5|1101|1099.8|1098|24
1646921320000|2022-03-10 14:08:40|1101|1098.8|1099.8|1097.5|1101|1098.8|1099.3|1097.3|11
1646921330000|2022-03-10 14:08:50|1100.8|1098|1100|1098|1100.8|1098|1100|1097.8|4
1646921340000|2022-03-10 14:09:00|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|3
1646921350000|2022-03-10 14:09:10|1099.3|1097.5|1100.5|1098|1100.5|1098|1098.8|1097|24
1646921360000|2022-03-10 14:09:20|1100|1097.8|1099.5|1097.5|1100.3|1098|1099.3|1097.3|13
1646921370000|2022-03-10 14:09:30|1099.3|1097.3|1100.5|1098.5|1100.5|1098.5|1099.3|1097.3|8
1646921380000|2022-03-10 14:09:40|1100.8|1098|1096.8|1095|1100.8|1098|1096.8|1093.8|110
1646921390000|2022-03-10 14:09:50|1096.3|1094.8|1096.3|1094.3|1097.3|1095|1096.3|1093.5|90
1646921400000|2022-03-10 14:10:00|1096.8|1095|1098.3|1096.3|1098.8|1096.8|1096.8|1095|20
1646921410000|2022-03-10 14:10:10|1098.5|1096.5|1098.5|1096.8|1098.5|1096.8|1098.5|1096.3|1
1646921420000|2022-03-10 14:10:20|1099|1096.5|1099|1096.8|1099.3|1097|1098.8|1096.3|8
1646921430000|2022-03-10 14:10:30|1098.8|1095.5|1096.8|1095|1098.8|1095.5|1096.8|1093.5|11
1646921440000|2022-03-10 14:10:40|1098|1095.3|1096|1094.3|1098|1095.8|1096|1094.3|25
1646921450000|2022-03-10 14:10:50|1097.3|1094.5|1097.3|1094.3|1097.3|1095.3|1095.8|1093.8|20
1646921460000|2022-03-10 14:11:00||1095||1095.3||1095.3||1094.8|1
1646921470000|2022-03-10 14:11:10|1097|1095|1094.5|1092.5|1097|1095.3|1094.5|1092.3|89
1646921480000|2022-03-10 14:11:20|1094.3|1092.3|1094.5|1092.8|1094.5|1093.3|1094.3|1092|18
1646921490000|2022-03-10 14:11:30|1094.3|1093|1093.8|1091.8|1094.5|1093|1093.8|1091.5|32
1646921500000|2022-03-10 14:11:40|1094.8|1092.3|1095|1093|1095.3|1093|1093.8|1090.8|17
1646921510000|2022-03-10 14:11:50|1095.8|1093.8|1096.5|1094.5|1096.5|1094.5|1095.5|1093.5|19
1646921520000|2022-03-10 14:12:00|1096.3|1094|1096|1094.3|1096.3|1094.3|1094.8|1092.8|5
1646921530000|2022-03-10 14:12:10|1096.8|1095.3|1095.3|1093.5|1096.8|1095.3|1095.3|1093|6
1646921540000|2022-03-10 14:12:20|1095|1093|1094|1091.8|1095|1093|1094|1091.5|17
1646921550000|2022-03-10 14:12:30|1093.5|1092|1094|1092.5|1094.3|1092.5|1093.5|1092|5
1646921560000|2022-03-10 14:12:40|1095|1092.8|1095|1093|1095|1093.3|1094.8|1092.8|9
1646921570000|2022-03-10 14:12:50|1095.8|1093.3|1095.8|1093.8|1095.8|1094|1095.8|1093.3|9
1646921580000|2022-03-10 14:13:00|1095.3|1094.3|1096.8|1095|1096.8|1095|1095.3|1093.8|11
1646921590000|2022-03-10 14:13:10|1096.5|1094.5|1095.3|1093.3|1096.5|1094.5|1095.3|1093.3|11
1646921600000|2022-03-10 14:13:20|1094.5|1092.5|1092.3|1090.8|1094.5|1092.5|1092.3|1090.5|48
1646921610000|2022-03-10 14:13:30|1092.8|1090.5|1092.5|1090.5|1093|1091.5|1092.5|1090.5|12
1646921620000|2022-03-10 14:13:40|1093|1091.3|1093.3|1091.5|1093.8|1091.5|1093|1091.3|4
1646921630000|2022-03-10 14:13:50|1093.8|1092|1093.5|1092|1094.3|1092.3|1093.5|1091.8|6
1646921640000|2022-03-10 14:14:00|1093.8|1091.5|1093|1091.5|1093.8|1091.5|1093|1091.5|7
1646921650000|2022-03-10 14:14:10|1093.3|1091.3|1092.8|1090.8|1093.8|1091.3|1092.8|1090.8|33
1646921660000|2022-03-10 14:14:20|1092.3|1090.5|1092.8|1091.3|1094|1091.3|1092.3|1090.5|85
1646921670000|2022-03-10 14:14:30|1093.5|1091|1093|1091.5|1093.5|1091.5|1092.5|1091|41
1646921680000|2022-03-10 14:14:40|1092.8|1091.3|1091.5|1089.5|1092.8|1091.3|1091.5|1089.5|19
1646921690000|2022-03-10 14:14:50||1089.8||1089.3||1090||1089.3|25
1646921700000|2022-03-10 14:15:00|1091.3|1089.8|1092|1090.5|1092|1090.5|1091.3|1089.8|4
1646921710000|2022-03-10 14:15:10|1091.8|1090.3|1092|1090.5|1092|1090.5|1091.8|1090.3|32
1646921720000|2022-03-10 14:15:20|1091.8|1090.3|1093.3|1090.8|1093.3|1090.8|1091.8|1090.3|54
1646921730000|2022-03-10 14:15:30|1093||1092.8||1093.5||1092.5||15
1646921740000|2022-03-10 14:15:40|1093.3||1092.8||1093.5||1092.8||21
1646921750000|2022-03-10 14:15:50|1093|1091.5|1094.8|1092.8|1094.8|1092.8|1092.8|1091.5|23
1646921760000|2022-03-10 14:16:00|1095|1093|1096.5|1094|1096.8|1094.3|1095|1093|36
1646921770000|2022-03-10 14:16:10|1096.8|1094.3|1097|1095|1097.3|1095.3|1096.3|1094.3|9
1646921780000|2022-03-10 14:16:20|1096.8|1094|1094|1092|1096.8|1094|1094|1091.5|10
1646921790000|2022-03-10 14:16:30|1093.8|1091.8|1095.3|1092|1095.3|1092|1093.5|1091.8|14
1646921800000|2022-03-10 14:16:40|1095.8|1092.8|1095.8|1093|1095.8|1093|1095.8|1092.8|3
1646921810000|2022-03-10 14:16:50|1096.3|1093.5|1096.3|1094|1096.3|1094|1096.3|1093.5|1
1646921820000|2022-03-10 14:17:00|1096|1093.8|1096.5|1094.3|1096.8|1094.3|1096|1093.8|18
1646921830000|2022-03-10 14:17:10|1096.3||1096||1096.3||1096||1
1646921840000|2022-03-10 14:17:20|1095.8|1093|1095.3|1092.5|1095.8|1093|1095.3|1092.3|10
1646921850000|2022-03-10 14:17:30||1092.3||1093||1093||1092.3|0
1646921860000|2022-03-10 14:17:40|1095.5|1093.5|1095.3|1093.5|1096.3|1094|1095.3|1093.5|13
1646921870000|2022-03-10 14:17:50|1095|1092.3|1093.5|1091.5|1095|1092.3|1093.5|1091.3|17
1646921880000|2022-03-10 14:18:00|1094|1092.3|1094.3|1092.3|1095|1092.3|1093.8|1092.3|30
1646921890000|2022-03-10 14:18:10|1094.5||1095||1095.3||1094.5||2
1646921900000|2022-03-10 14:18:20|1094.8|1092.5|1095|1093|1095|1093|1094.5|1092.5|0
1646921910000|2022-03-10 14:18:30|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.5|8
1646921920000|2022-03-10 14:18:40|1094.3|1092.5|1093.8|1092.3|1094.3|1092.5|1093.8|1092.3|2
1646921930000|2022-03-10 14:18:50|1093.3|1092|1093|1091.3|1093.3|1092|1093|1091.3|8
1646921940000|2022-03-10 14:19:00|1093.3|1091.8|1095|1093|1095.3|1093.3|1093.3|1091.8|5
1646921950000|2022-03-10 14:19:10|1094.8|1093.3|1094.3|1092|1095.3|1093.3|1094.3|1092|12
1646921960000|2022-03-10 14:19:20|1093.8|1091.8|1094.3|1092.5|1094.5|1092.5|1093.8|1091.8|4
1646921970000|2022-03-10 14:19:30|1094.5|1093|1095.3|1093|1095.3|1093|1094.3|1093|7
1646921980000|2022-03-10 14:19:40|1094.8|1092.8|1093.8|1091.8|1094.8|1092.8|1093.8|1091.8|19
1646921990000|2022-03-10 14:19:50|1093.3|1091.5|1091.3|1089.5|1093.3|1091.5|1091.3|1089.5|22
1646922000000|2022-03-10 14:20:00|1092.3|1089.8|1092|1090.3|1093|1090.5|1091.8|1089.3|92
1646922010000|2022-03-10 14:20:10|1092.5|1090.5|1091.5|1090|1092.5|1090.5|1091.5|1090|11
1646922020000|2022-03-10 14:20:20|1091.8|1090.3|1092.5|1090.3|1093|1090.3|1091.5|1090|12
1646922030000|2022-03-10 14:20:30|1092.8||1093||1093||1092.5||1
1646922040000|2022-03-10 14:20:40|1092.5|1090.5|1092.8|1090.8|1092.8|1090.8|1092|1090.5|5
1646922050000|2022-03-10 14:20:50|1092.5|1090.5|1092.8|1090.8|1092.8|1090.8|1092.3|1090.5|3
1646922060000|2022-03-10 14:21:00|1093.8|1092|1095.3|1093.8|1095.3|1093.8|1093.8|1092|25
1646922070000|2022-03-10 14:21:10|1095.8|1094|1095.3|1093.8|1095.8|1094|1095.3|1093.3|10
1646922080000|2022-03-10 14:21:20|1095.5|1094|1095|1093|1095.5|1094|1094.8|1092.8|10
1646922090000|2022-03-10 14:21:30|1094.5|1093.5|1095.8|1094|1095.8|1094|1094.5|1093.3|32
1646922100000|2022-03-10 14:21:40|1095.5|1094.3|1095.5|1094|1095.5|1094.3|1095.5|1094|4
1646922110000|2022-03-10 14:21:50|1095|1093.5|1095.3|1093.5|1095.3|1093.5|1095|1093.3|3
1646922120000|2022-03-10 14:22:00|1095|1092.8|1094.5|1092.5|1095|1092.8|1094.5|1092.5|10
1646922130000|2022-03-10 14:22:10|1094|1092.8|1091.3|1089.8|1094|1092.8|1091.3|1089.5|25
1646922140000|2022-03-10 14:22:20|1091.8|1090|1092.5|1090.8|1093|1090.8|1091.8|1090|12
1646922150000|2022-03-10 14:22:30|1092.8|1091.8|1093.3|1091.5|1093.5|1091.8|1092.3|1091.5|21
1646922160000|2022-03-10 14:22:40|1093.5|1091.8|1093.8|1092|1094.3|1092|1093.5|1091.8|34
1646922170000|2022-03-10 14:22:50|1094.3||1094||1094.3||1093.8||6
1646922180000|2022-03-10 14:23:00|1093.8|1091.8|1092.3|1090.3|1093.8|1092|1092.3|1090.3|10
1646922190000|2022-03-10 14:23:10|1091.3|1089|1090.3|1088.5|1091.3|1089|1090.3|1088.3|30
1646922200000|2022-03-10 14:23:20|1089|1088.3|1089|1086.5|1089|1088.3|1089|1086.5|18
1646922210000|2022-03-10 14:23:30|1090|1086.8|1091|1089.3|1091.5|1089.3|1090|1086.8|25
1646922220000|2022-03-10 14:23:40|1091.3|1089.5|1091.5|1089.3|1091.5|1089.5|1090.8|1088.8|7
1646922230000|2022-03-10 14:23:50|1091.3|1089.5|1091.3|1089.3|1091.3|1089.5|1091|1089.3|2
1646922240000|2022-03-10 14:24:00|1091|1089|1089.8|1087.8|1091|1089|1089.8|1087.8|26
1646922250000|2022-03-10 14:24:10|1089.5|1087.3|1088.8|1086.5|1089.5|1087.3|1088|1086|4
1646922260000|2022-03-10 14:24:20|1088.5|1086.8|1088.8|1087|1088.8|1087|1088.5|1086.8|8
1646922270000|2022-03-10 14:24:30|1089.3|1087.5|1090|1088|1090|1088|1089.3|1087.5|7
1646922280000|2022-03-10 14:24:40|1090.3|1088.5|1091|1089|1091.3|1089|1089.8|1088.5|6
1646922290000|2022-03-10 14:24:50|1090.8|1088.8|1090.5|1089|1091|1089|1090.5|1088.8|8
1646922300000|2022-03-10 14:25:00|1090.8|1088.3|1089.8|1088|1090.8|1088.3|1089|1087|22
1646922310000|2022-03-10 14:25:10|1089|1087.8|1088.3|1086.8|1089|1087.8|1088|1086.3|17
1646922320000|2022-03-10 14:25:20|1088.5|1086.5|1087|1085.8|1088.5|1086.5|1087|1085.5|16
1646922330000|2022-03-10 14:25:30|1087.3|1086.3|1088.5|1086.3|1089.3|1087.3|1087.3|1086.3|136
1646922340000|2022-03-10 14:25:40|1088.3|1086.5|1088|1085.8|1088.3|1086.5|1088|1085.8|23
1646922350000|2022-03-10 14:25:50|1087.5|1085.5|1087|1085.5|1087.5|1085.8|1087|1085.3|3
1646922360000|2022-03-10 14:26:00|1087.3|1086|1087.5|1085.5|1087.8|1086.3|1087|1085.5|30
1646922370000|2022-03-10 14:26:10|1087|1085.3|1086.5|1085.3|1087.5|1085.8|1086.5|1085.3|21
1646922380000|2022-03-10 14:26:20|1087|1085|1086.5|1085|1087.8|1086|1086|1084.5|32
1646922390000|2022-03-10 14:26:30|1086.3|1084.8|1086.3|1084.5|1086.5|1084.8|1086|1084.5|3
1646922400000|2022-03-10 14:26:40|1086.5|1084.8|1086.5|1085|1086.8|1085|1086.3|1084.5|31
1646922410000|2022-03-10 14:26:50|1087|1085.3|1086.5|1085|1087|1085.3|1086.5|1084.8|23
1646922420000|2022-03-10 14:27:00|1086.3|1084.8|1086.3|1084.8|1086.5|1085|1086.3|1084.8|2
1646922430000|2022-03-10 14:27:10|1086.5|1085|1089.3|1087.5|1089.5|1087.5|1086.5|1085|35
1646922440000|2022-03-10 14:27:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.3|1088|5
1646922450000|2022-03-10 14:27:30|1090.3|1088.5|1089.8|1088.3|1090.3|1088.5|1089.8|1088.3|11
1646922460000|2022-03-10 14:27:40|1089.5|1088|1088.5|1086.5|1089.5|1088|1088|1085.5|6
1646922470000|2022-03-10 14:27:50|1088.3|1086.3|1088|1086.3|1088.5|1086.5|1088|1086.3|3
1646922480000|2022-03-10 14:28:00|1087.8|1086|1089.3|1087|1089.5|1087|1087.5|1085.8|3
1646922490000|2022-03-10 14:28:10|1089|1087.5|1090|1088|1090|1088|1089|1087.5|11
1646922500000|2022-03-10 14:28:20|1089.8|1089|1091|1089|1091|1089.3|1089.8|1089|13
1646922510000|2022-03-10 14:28:30|1090.8|1089.3|1092.3|1089.8|1092.3|1090.3|1090.8|1089.3|22
1646922520000|2022-03-10 14:28:40|1091|1089.5|1094.3|1091.3|1094.3|1092|1091|1089.5|62
1646922530000|2022-03-10 14:28:50|1094|1091.5|1094|1092|1094|1092|1093.5|1091|8
1646922540000|2022-03-10 14:29:00|1095.3|1092.3|1093.3|1091.3|1095.3|1092.8|1093.3|1091.3|14
1646922550000|2022-03-10 14:29:10|1093.5|1091.5|1092.3|1090.3|1094.3|1092|1092.3|1089.8|37
1646922560000|2022-03-10 14:29:20|1091.8|1089.8|1090.8|1089|1091.8|1089.8|1090.8|1088.8|11
1646922570000|2022-03-10 14:29:30|1091|1087.8|1089.3|1087.3|1091|1088|1089.3|1087|6
1646922580000|2022-03-10 14:29:40|1090.3|1087.5|1091|1088.8|1091|1088.8|1090.3|1087.3|1
1646922590000|2022-03-10 14:29:50|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|13
1646922600000|2022-03-10 14:30:00|1090.8|1088.5|1091.8|1089.3|1091.8|1089.3|1090.8|1088.5|28
1646922610000|2022-03-10 14:30:10|1091.5|1089.5|1091.8|1089.5|1091.8|1089.8|1091.3|1088.8|7
1646922620000|2022-03-10 14:30:20|1092.3|1089.8|1091.8|1089.8|1092.3|1090.3|1091.3|1089.5|12
1646922630000|2022-03-10 14:30:30|1091.3|1090|1091|1088.8|1091.8|1090|1091|1088.8|9
1646922640000|2022-03-10 14:30:40|1090.3|1088|1091.5|1088.8|1091.5|1088.8|1090.3|1088|10
1646922650000|2022-03-10 14:30:50|1090.8|1088.5|1090.8|1088.5|1090.8|1088.8|1090.5|1088.5|3
1646922660000|2022-03-10 14:31:00|1090.5|1087.8|1089|1087.5|1090.5|1087.8|1088.8|1087|24
1646922670000|2022-03-10 14:31:10|1089.8|1087.3|1091.5|1089.8|1091.5|1089.8|1089.5|1087.3|9
1646922680000|2022-03-10 14:31:20|1090.5|1088.8|1091|1089.3|1091|1089.5|1090.3|1088.8|76
1646922690000|2022-03-10 14:31:30|1090.8|1089|1090.3|1088.5|1090.8|1089|1090.3|1088.5|6
1646922700000|2022-03-10 14:31:40|1090.5|1088.8|1090.8|1089|1091.5|1090|1090.5|1088.8|6
1646922710000|2022-03-10 14:31:50|1091.5|1089.3|1090.5|1088.8|1091.5|1090|1090.3|1088.5|36
1646922720000|2022-03-10 14:32:00|1090.8|1089|1091.5|1090|1091.8|1090|1090.5|1089|14
1646922730000|2022-03-10 14:32:10|1091.8|1090.3|1091.5|1090|1091.8|1090.3|1091.3|1089.3|35
1646922740000|2022-03-10 14:32:20|1091.8|1090.3|1091.3|1089.5|1091.8|1090.5|1090.8|1089.3|7
1646922750000|2022-03-10 14:32:30|1091.8|1089.8|1091.5|1090.3|1091.8|1090.3|1090.3|1088.8|17
1646922760000|2022-03-10 14:32:40|1092|1090|1091.5|1090.3|1092|1090.5|1091.5|1089.8|18
1646922770000|2022-03-10 14:32:50|1091.3|1090|1090.8|1089|1091.5|1090|1090.5|1089|13
1646922780000|2022-03-10 14:33:00|1091|1089.3|1089.5|1088.3|1091|1089.3|1089.5|1088.3|16
1646922790000|2022-03-10 14:33:10|1089.3|1088|1090.3|1088.5|1090.3|1088.5|1089.3|1087.5|22
1646922800000|2022-03-10 14:33:20|1090|1088.3|1089.5|1087.8|1090|1088.3|1088.8|1087|37
1646922810000|2022-03-10 14:33:30|1089.3|1087.5|1088.8|1087|1089.3|1087.5|1088.5|1086.5|11
1646922820000|2022-03-10 14:33:40|1089|1087.5|1089.3|1087.5|1089.8|1088.3|1089|1087|24
1646922830000|2022-03-10 14:33:50|1089|1087.3|1087.3|1085.3|1089|1087.3|1087.3|1085.3|15
1646922840000|2022-03-10 14:34:00|1087.5|1085.8|1087|1085.3|1088|1086.3|1087|1085.3|15
1646922850000|2022-03-10 14:34:10|1087.8|1086|1086.5|1085|1087.8|1086|1085.5|1084|41
1646922860000|2022-03-10 14:34:20|1086.3|1084.5|1086|1084.3|1086.5|1084.8|1085.8|1084|6
1646922870000|2022-03-10 14:34:30|1086.5|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.3|20
1646922880000|2022-03-10 14:34:40|1086|1084.3|1086.3|1084.3|1086.3|1084.5|1085.5|1084.3|11
1646922890000|2022-03-10 14:34:50|1086|1084.5|1085.8|1083.5|1086.3|1084.8|1085.5|1083.5|18
1646922900000|2022-03-10 14:35:00|1085.5|1084|1087|1085.5|1087.3|1085.5|1085.5|1084|44
1646922910000|2022-03-10 14:35:10|1086.8|1085.3|1085.8|1083.5|1087|1085.3|1085.8|1083.5|11
1646922920000|2022-03-10 14:35:20|1084.5|1083.8|1084.5|1082.5|1084.8|1083.8|1084|1082.3|8
1646922930000|2022-03-10 14:35:30|1084.8|1082.8|1084.5|1082.8|1085.3|1083.3|1084|1082.3|3
1646922940000|2022-03-10 14:35:40|1084|1082.5|1084.8|1083.3|1084.8|1083.3|1084|1082|8
1646922950000|2022-03-10 14:35:50|1084.5|1083|1085.3|1083.3|1085.3|1083.5|1084.5|1082.3|1
1646922960000|2022-03-10 14:36:00|1085|1083.5|1085.3|1083.8|1085.5|1083.8|1085|1083.5|4
1646922970000|2022-03-10 14:36:10|1085.5|1083|1085.8|1084.3|1085.8|1084.3|1084.8|1083|6
1646922980000|2022-03-10 14:36:20|1086.3|1084|1086.5|1084.3|1086.5|1084.5|1085.8|1084|19
1646922990000|2022-03-10 14:36:30|1086.3|1084.5|1087.3|1085.5|1087.8|1085.8|1086.3|1084.3|12
1646923000000|2022-03-10 14:36:40|1086.3|1084.3|1085.3|1083.3|1086.5|1084.5|1084.8|1083|19
1646923010000|2022-03-10 14:36:50|1084.8|1083|1085|1083.5|1085.5|1083.8|1084.8|1083|3
1646923020000|2022-03-10 14:37:00|1085.3|1084|1086.8|1084.8|1086.8|1084.8|1085|1083.5|16
1646923030000|2022-03-10 14:37:10|1086.5|1084.5|1086.3|1084.3|1086.5|1084.5|1085.5|1083.5|8
1646923040000|2022-03-10 14:37:20|1086.8|1084.8|1085.3|1083.3|1086.8|1085.3|1085.3|1083.3|16
1646923050000|2022-03-10 14:37:30|1085|1083|1085.5|1083.8|1085.8|1084|1085|1083|13
1646923060000|2022-03-10 14:37:40|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085|1083|29
1646923070000|2022-03-10 14:37:50|1085.3|1084|1085.5|1084|1085.8|1084.3|1085.3|1084|6
1646923080000|2022-03-10 14:38:00|1085|1083.8|1086|1084.8|1086|1084.8|1085|1083.3|7
1646923090000|2022-03-10 14:38:10|1086.3|1084.5|1085.5|1084|1086.3|1084.5|1085.5|1083.5|3
1646923100000|2022-03-10 14:38:20|1085.3|1083.8|1086.5|1085|1086.5|1085|1085|1083.8|16
1646923110000|2022-03-10 14:38:30|1087|1085.3|1088.3|1086.5|1088.3|1086.5|1087|1085.3|20
1646923120000|2022-03-10 14:38:40|1088.5||1088.3||1088.5||1088||12
1646923130000|2022-03-10 14:38:50|1088||1088.3||1088.3||1088||2
1646923140000|2022-03-10 14:39:00|1088|1086.3|1087.5|1085|1088|1086.3|1087.5|1085|24
1646923150000|2022-03-10 14:39:10|1087.3|1084.5|1087|1084.5|1087.3|1085|1087|1084.3|3
1646923160000|2022-03-10 14:39:20|1086.3|1084.3|1086.8|1084.8|1086.8|1084.8|1085.8|1083.8|9
1646923170000|2022-03-10 14:39:30|1086.5||1086.5||1086.5||1086.5||1
1646923180000|2022-03-10 14:39:40|1086.8||1086.5||1086.8||1086.5||0
1646923190000|2022-03-10 14:39:50|1086.8||1087.3||1087.3||1086.8||3
1646923200000|2022-03-10 14:40:00|1087|1084.5|1084.5|1082.8|1087|1084.5|1084.5|1082.8|16
1646923210000|2022-03-10 14:40:10|1083.8|1082.3|1083.8|1081.5|1084|1082.5|1083.8|1081.5|22
1646923220000|2022-03-10 14:40:20|1083.3|1081.3|1082|1080.3|1083.3|1081.5|1081.5|1079.8|11
1646923230000|2022-03-10 14:40:30|1082.3|1080.5|1082.8|1080.8|1083|1081.3|1082.3|1080.5|16
1646923240000|2022-03-10 14:40:40|1082.5|1081|1081.8|1080|1082.8|1081.3|1081.8|1079.8|63
1646923250000|2022-03-10 14:40:50|1082|1079.8|1079.5|1077.5|1082|1080|1079.5|1077.3|44
1646923260000|2022-03-10 14:41:00|1079.3|1077.8|1079|1077.3|1079.5|1078|1078.3|1076.5|25
1646923270000|2022-03-10 14:41:10|1078.8|1077.5|1074.8|1072.3|1079|1077.8|1074.3|1072.3|48
1646923280000|2022-03-10 14:41:20|1074.5|1072.5|1074.5|1072.8|1075.5|1074|1074|1072.3|16
1646923290000|2022-03-10 14:41:30|1074.3|1072.5|1072.8|1071|1074.5|1072.5|1072.8|1071|10
1646923300000|2022-03-10 14:41:40|1072.3|1070.5|1071.3|1069|1072.5|1070.5|1071|1069|34
1646923310000|2022-03-10 14:41:50|1071|1069.5|1072.8|1070.5|1072.8|1071|1071|1069.5|20
1646923320000|2022-03-10 14:42:00|1073.5|1070|1073.5|1071.5|1074.3|1071.8|1073|1070|33
1646923330000|2022-03-10 14:42:10|1074.3|1072|1073.3|1071.3|1074.5|1072.8|1073.3|1071.3|30
1646923340000|2022-03-10 14:42:20|1073.5|1071.8|1073|1071.3|1073.8|1071.8|1073|1071.3|10
1646923350000|2022-03-10 14:42:30|1072.3|1071|1069.5|1067.5|1072.3|1071|1069.3|1067.3|40
1646923360000|2022-03-10 14:42:40|1070.3|1068|1070|1068|1071|1069|1069.8|1067.5|87
1646923370000|2022-03-10 14:42:50|1070.5|1068.3|1068.5|1067|1071|1068.8|1068.3|1066|93
1646923380000|2022-03-10 14:43:00|1069.3|1066.8|1069.5|1067.3|1069.5|1067.3|1067|1064.8|43
1646923390000|2022-03-10 14:43:10|1069.3|1067|1069.5|1067.3|1069.5|1067.3|1069.3|1067|0
1646923400000|2022-03-10 14:43:20|1070|1067.8|1071|1069.3|1071|1069.3|1069.8|1066.8|10
1646923410000|2022-03-10 14:43:30|1071.8|1069.5|1071.8|1070|1071.8|1070|1071.8|1069.5|11
1646923420000|2022-03-10 14:43:40|1071.5|1069.8|1070.5|1068|1071.5|1070|1070.5|1068|15
1646923430000|2022-03-10 14:43:50|1071|1068.5|1069.8|1067.8|1071|1068.8|1069.5|1067.5|4
1646923440000|2022-03-10 14:44:00|1070|1068|1069.5|1067.3|1070.3|1068|1069|1066.8|21
1646923450000|2022-03-10 14:44:10|1069.8|1067.8|1070.3|1068.3|1070.5|1068.3|1069.3|1066.8|53
1646923460000|2022-03-10 14:44:20|1070|1068|1072.3|1069.8|1072.3|1069.8|1070|1068|4
1646923470000|2022-03-10 14:44:30|1072|1069.5|1074.3|1072.5|1074.3|1072.5|1071.5|1069.5|6
1646923480000|2022-03-10 14:44:40|1074.5|1072.3|1074.8|1072.8|1074.8|1072.8|1073.8|1071.8|12
1646923490000|2022-03-10 14:44:50|1074.3|1071.8|1073.8|1071.5|1074.3|1071.8|1072.8|1071.3|13
1646923500000|2022-03-10 14:45:00|1073.5|1071.8|1075.3|1073.3|1075.3|1073.3|1073.5|1071.8|29
1646923510000|2022-03-10 14:45:10|1075.8|1073.5|1074.8|1072.5|1076.3|1074.5|1074.5|1072.3|32
1646923520000|2022-03-10 14:45:20|1074.5|1072.3|1075|1072.8|1075|1072.8|1074.3|1072.3|2
1646923530000|2022-03-10 14:45:30|1075.5|1073|1075.5|1073.3|1075.8|1074|1075|1073|15
1646923540000|2022-03-10 14:45:40|1075.8|1074|1076.3|1074.3|1076.5|1074.5|1075.8|1074|12
1646923550000|2022-03-10 14:45:50|1075.5|1073.3|1075.5|1073.8|1076.5|1074.5|1075|1072.5|23
1646923560000|2022-03-10 14:46:00|1075.3|1073.5|1077|1075.3|1077.3|1075.5|1075.3|1073.5|8
1646923570000|2022-03-10 14:46:10|1077.3|1075.5|1077.5|1075.5|1077.5|1075.5|1077|1075.3|6
1646923580000|2022-03-10 14:46:20|1078|1076|1076|1074|1078|1076|1076|1074|19
1646923590000|2022-03-10 14:46:30|1075.8|1074.5|1075|1072.5|1075.8|1074.5|1075|1072.5|10
1646923600000|2022-03-10 14:46:40|1074|1071.8|1073|1070.8|1074|1071.8|1072.5|1070|4
1646923610000|2022-03-10 14:46:50|1072.8|1071|1072.5|1070.8|1072.8|1071|1071.8|1069.8|3
1646923620000|2022-03-10 14:47:00|1072.3|1071.3|1072.5|1070.5|1073.3|1071.3|1071.8|1070|18
1646923630000|2022-03-10 14:47:10|1073|1071|1074|1072|1074|1072.8|1073|1071|8
1646923640000|2022-03-10 14:47:20|1074.3|1072.3|1075.5|1073.3|1076|1073.3|1074|1072|45
1646923650000|2022-03-10 14:47:30|1076.8|1073|1078.5|1076|1078.5|1076|1076.5|1073|15
1646923660000|2022-03-10 14:47:40|1078.3||1078.3||1078.5||1078.3||0
1646923670000|2022-03-10 14:47:50|1078||1078||1078||1078||2
1646923680000|2022-03-10 14:48:00|1078.3|1076.3|1075.5|1073.3|1078.3|1076.3|1075.5|1073.3|17
1646923690000|2022-03-10 14:48:10|1075.8|1072.8|1075|1073.3|1076|1073.5|1075|1072.8|32
1646923700000|2022-03-10 14:48:20|1075.3|1073|1075|1073.3|1076|1073.3|1074.5|1073|14
1646923710000|2022-03-10 14:48:30|1075.3|1073.5|1076|1074.5|1077.3|1075.3|1075|1073.5|20
1646923720000|2022-03-10 14:48:40|1076.8|1074.3|1076|1074.5|1076.8|1074.5|1075.5|1074.3|17
1646923730000|2022-03-10 14:48:50|1076.3|1074.3|1075|1072.8|1076.5|1074.3|1075|1072.8|15
1646923740000|2022-03-10 14:49:00|1074.5|1072|1075|1073|1075|1073.3|1073.5|1072|22
1646923750000|2022-03-10 14:49:10|1074.5|1073.3|1071.8|1069.3|1074.5|1073.3|1071.8|1069.3|20
1646923760000|2022-03-10 14:49:20|1071.3|1069.8|1073.3|1071.3|1073.3|1071.3|1071.3|1069.8|23
1646923770000|2022-03-10 14:49:30|1072.5|1071|1072.8|1070.5|1072.8|1071.3|1072.5|1070.5|5
1646923780000|2022-03-10 14:49:40|1072.5|1070.3|1072|1069.8|1072.8|1070.3|1071.8|1069.8|3
1646923790000|2022-03-10 14:49:50|1072.3|1070.5|1073|1071|1073.3|1071.3|1072|1070.5|9
1646923800000|2022-03-10 14:50:00|1073.3|1071.5|1070.8|1068.8|1073.3|1071.5|1070.8|1068.8|13
1646923810000|2022-03-10 14:50:10|1071|1069|1070.3|1068.8|1071|1069.3|1070.3|1068.5|29
1646923820000|2022-03-10 14:50:20|1070.5|1068.5|1070.3|1068.5|1070.5|1068.8|1069.8|1068|33
1646923830000|2022-03-10 14:50:30|1070|1068.3|1070.3|1068.5|1071.3|1069.8|1070|1068.3|47
1646923840000|2022-03-10 14:50:40|1070.5|1068.8|1067|1065.3|1070.8|1068.8|1067|1065.3|14
1646923850000|2022-03-10 14:50:50|1068|1065.8|1066.3|1064.3|1068|1065.8|1065.5|1062.3|118
1646923860000|2022-03-10 14:51:00|1066|1064|1067.3|1065|1067.5|1065.5|1065.5|1063.5|35
1646923870000|2022-03-10 14:51:10|1066.8|1064.3|1065.8|1063.8|1066.8|1064.5|1065|1063|5
1646923880000|2022-03-10 14:51:20|1066|1064|1066.5|1064.3|1066.5|1064.3|1065.8|1064|35
1646923890000|2022-03-10 14:51:30|1066.3|1064|1066.8|1065|1067.3|1065|1065.5|1063.5|78
1646923900000|2022-03-10 14:51:40|1067|1065.3|1066.3|1064.5|1068.3|1066.5|1066.3|1064.5|20
1646923910000|2022-03-10 14:51:50|1067|1065|1068|1066.3|1068|1066.3|1066.5|1065|23
1646923920000|2022-03-10 14:52:00|1068.3|1066|1067.3|1065.5|1068.3|1066.5|1067.3|1065.5|22
1646923930000|2022-03-10 14:52:10|1066.8|1064.8|1060.8|1059.3|1066.8|1064.8|1060.8|1059|69
1646923940000|2022-03-10 14:52:20|1061|1059.5|1061.5|1059.5|1061.8|1059.8|1060.8|1059|7
1646923950000|2022-03-10 14:52:30|1061.8|1059.8|1062.5|1061|1062.5|1061|1061.8|1059.8|7
1646923960000|2022-03-10 14:52:40|1062|1060|1061.3|1059.5|1062|1060.5|1060.5|1059|31
1646923970000|2022-03-10 14:52:50|1058|1059.8|1058|1056.3|1058|1059.8|1056.3|1054.5|208
1646923980000|2022-03-10 14:53:00|1057.3|1055.5|1054.5|1052.5|1057.3|1056|1054.5|1052.3|109
1646923990000|2022-03-10 14:53:10|1054.3|1052.3|1057.3|1055.5|1057.3|1055.5|1054.3|1052.3|47
1646924000000|2022-03-10 14:53:20|1057.5|1056.3|1054.8|1053|1059.8|1057.3|1054.5|1052.5|247
1646924010000|2022-03-10 14:53:30|1054.5|1052.5|1056.8|1055|1056.8|1055|1054.5|1052.5|60
1646924020000|2022-03-10 14:53:40|1057.3|1054.8|1057.8|1055.8|1057.8|1055.8|1056.8|1054.8|93
1646924030000|2022-03-10 14:53:50|1057.5|1056|1058.5|1056.8|1059|1057.5|1057.5|1056|29
1646924040000|2022-03-10 14:54:00|1058.3|1056.3|1055.8|1053.8|1058.5|1056.3|1055.8|1053.5|26
1646924050000|2022-03-10 14:54:10|1055.3|1053.5|1055.5|1053.5|1055.5|1053.8|1055.3|1052.3|29
1646924060000|2022-03-10 14:54:20|1055.8|1053.8|1057.3|1055|1057.5|1055|1055.8|1053.8|24
1646924070000|2022-03-10 14:54:30|1056.8|1054.8|1055.5|1053.5|1056.8|1054.8|1055.3|1053|8
1646924080000|2022-03-10 14:54:40|1055.8|1053.3|1056|1053.5|1056|1053.5|1055.5|1053.3|8
1646924090000|2022-03-10 14:54:50|1055.8|1054.5|1055.5|1053.3|1056.8|1054.5|1054.3|1053|22
1646924100000|2022-03-10 14:55:00|1055.8|1053|1054|1052.5|1056|1053.3|1054|1052.5|15
1646924110000|2022-03-10 14:55:10|1054.8|1052.8|1055|1052.3|1056|1054|1054.8|1052.3|43
1646924120000|2022-03-10 14:55:20|1054.8|1052|1053|1051|1054.8|1052|1052.8|1050.5|11
1646924130000|2022-03-10 14:55:30|1050.3|1049.3|1051.5|1049.5|1052|1050|1050.3|1048.3|76
1646924140000|2022-03-10 14:55:40|1051.3|1049.3|1050.3|1048.3|1051.5|1050|1049|1046.5|37
1646924150000|2022-03-10 14:55:50|1050|1048|1050.3|1048|1050.3|1048|1049.5|1048|3
1646924160000|2022-03-10 14:56:00|1050|1048.3|1051.5|1049.5|1051.8|1050.3|1049.5|1048|17
1646924170000|2022-03-10 14:56:10|1051.8|1049.8|1050.3|1048.5|1051.8|1049.8|1050.3|1048.3|17
1646924180000|2022-03-10 14:56:20|1049.8|1048|1048.3|1046|1050.8|1048.8|1047.5|1045.8|30
1646924190000|2022-03-10 14:56:30|1047.8|1045.5|1046.5|1044.8|1047.8|1045.8|1045.3|1043.3|192
1646924200000|2022-03-10 14:56:40|1046.8|1044.5|1047|1045|1047|1045.3|1045.8|1043.3|32
1646924210000|2022-03-10 14:56:50|1046.8|1045.3|1046.8|1045.3|1047|1045.3|1046.5|1044.8|13
1646924220000|2022-03-10 14:57:00|1047.5|1045.5|1047.5|1045.5|1048.5|1046.5|1047|1045.3|60
1646924230000|2022-03-10 14:57:10|1049|1046|1049|1047|1049.3|1047.3|1048|1046|18
1646924240000|2022-03-10 14:57:20|1048.8|1046.8|1047.5|1046|1049.8|1047.5|1047.5|1045.8|15
1646924250000|2022-03-10 14:57:30|1047.8|1045.8|1046.3|1044.5|1047.8|1045.8|1045|1043.3|42
1646924260000|2022-03-10 14:57:40|1046|1044.3|1044.8|1042.5|1046|1044.5|1043|1041|84
1646924270000|2022-03-10 14:57:50|1044.3|1042.3|1042.8|1040.8|1044.8|1043|1042.8|1040.8|24
1646924280000|2022-03-10 14:58:00|1042.5|1040.3|1041|1039.3|1043.5|1041.8|1041|1039|38
1646924290000|2022-03-10 14:58:10|1041.3|1039|1039.8|1037.8|1041.3|1039.5|1039.8|1037.8|13
1646924300000|2022-03-10 14:58:20|1038.8|1037.5|1036.3|1034|1038.8|1037.5|1034.8|1032.8|110
1646924310000|2022-03-10 14:58:30|1035.8|1032.3|1036.8|1034.8|1036.8|1034.8|1033|1030.3|45
1646924320000|2022-03-10 14:58:40|1033|1035|1035.8|1033.8|1038.3|1035|1033|1030.8|140
1646924330000|2022-03-10 14:58:50|1036|1033.5|1036.5|1034.5|1037.3|1035|1034.5|1032.5|15
1646924340000|2022-03-10 14:59:00|1037.3|1035.3|1040|1037.5|1040|1038|1037.3|1035.3|29
1646924350000|2022-03-10 14:59:10|1039.5|1037|1040.3|1037.8|1040.3|1038.3|1038|1036|29
1646924360000|2022-03-10 14:59:20|1040|1037.3|1039.5|1037.3|1040.5|1037.5|1038.8|1036.8|10
1646924370000|2022-03-10 14:59:30|1040|1037.8|1043.3|1041|1043.3|1041|1039.3|1037.5|9
1646924380000|2022-03-10 14:59:40|1043.5|1041.8|1043.8|1042|1044.8|1042.3|1043.5|1041.8|26
1646924390000|2022-03-10 14:59:50|1044|1041.8|1044.5|1042.5|1044.8|1042.5|1043.3|1041.5|16
1646924400000|2022-03-10 15:00:00|1044|1042|1040|1037.8|1044|1042|1039.8|1037.5|35
1646924410000|2022-03-10 15:00:10|1039.8|1037.5|1046|1043.8|1046.8|1043.8|1039.8|1037.5|60
1646924420000|2022-03-10 15:00:20|1045.5|1043.3|1044.8|1042.8|1046.3|1044|1043.8|1041.8|15
1646924430000|2022-03-10 15:00:30|1046|1043.5|1045.3|1043.5|1046|1043.5|1045.3|1043.3|2
1646924440000|2022-03-10 15:00:40|1045.5|1043.8|1045.3|1043.5|1046|1043.8|1045.3|1043.5|15
1646924450000|2022-03-10 15:00:50|1045|1043.3|1044.3|1042.3|1045|1043.3|1044|1041.8|21
1646924460000|2022-03-10 15:01:00|1044.5|1042.5|1042.3|1040.5|1045|1042.8|1042.3|1039.5|18
1646924470000|2022-03-10 15:01:10|1039.8|1040.3|1039.5|1037.5|1039.8|1040.5|1039.5|1037.3|10
1646924480000|2022-03-10 15:01:20|1039.8|1038.3|1043|1041.3|1043.8|1042|1039.8|1038.3|30
1646924490000|2022-03-10 15:01:30|1043.3|1040.8|1045|1043.3|1045|1043.3|1042.8|1040.8|10
1646924500000|2022-03-10 15:01:40|1043.8|1043|1042|1040.3|1044|1043|1041.8|1039.8|40
1646924510000|2022-03-10 15:01:50|1042.3|1040.5|1040.5|1038.8|1042.5|1040.8|1040.5|1038.8|11
1646924520000|2022-03-10 15:02:00|1039.8|1038|1040|1038.3|1040.8|1038.8|1039.5|1037.3|23
1646924530000|2022-03-10 15:02:10|1039.8|1037.8|1041.5|1039.5|1042|1040|1039.8|1037.8|8
1646924540000|2022-03-10 15:02:20|1040.3|1038.5|1039.5|1037.8|1040.3|1038.5|1039.5|1037.8|10
1646924550000|2022-03-10 15:02:30|1039.3|1037|1035.8|1034|1039.5|1037.8|1035.8|1034|22
1646924560000|2022-03-10 15:02:40|1034.8|1033|1034.5|1032.8|1035|1033.3|1033.3|1031.3|30
1646924570000|2022-03-10 15:02:50|1035|1033.3|1035.3|1033.5|1035.3|1033.5|1035|1033|13
1646924580000|2022-03-10 15:03:00|1035.5|1033.8|1034|1031.8|1037.5|1035|1033.8|1031.3|30
1646924590000|2022-03-10 15:03:10|1034.3|1032.3|1036.5|1034.5|1037|1035|1034|1032|26
1646924600000|2022-03-10 15:03:20|1036.8|1035|1039.3|1037.3|1039.5|1037.5|1036.3|1034.3|14
1646924610000|2022-03-10 15:03:30|1039.5|1037.8|1039.3|1037|1040.3|1037.8|1038.5|1037|14
1646924620000|2022-03-10 15:03:40|1039.5|1037.5|1036|1033.5|1039.8|1038|1035.5|1033.5|31
1646924630000|2022-03-10 15:03:50|1036.3|1033.3|1037.5|1036|1038.3|1036.3|1035.3|1033.3|7
1646924640000|2022-03-10 15:04:00|1038.3|1037|1038|1036|1042|1039.5|1037.8|1036|20
1646924650000|2022-03-10 15:04:10|1038.8|1036.3|1040.5|1038|1041.3|1038.8|1038.8|1036.3|11
1646924660000|2022-03-10 15:04:20|1040.3|1037.8|1039.8|1037.8|1040.3|1037.8|1038.8|1037|5
1646924670000|2022-03-10 15:04:30|1040.5|1038.3|1038|1036|1040.5|1038.3|1038|1036|11
1646924680000|2022-03-10 15:04:40|1037.8|1035.8|1039|1037.5|1039.5|1037.8|1037.8|1035.8|11
1646924690000|2022-03-10 15:04:50|1038.8|1037|1038.3|1036.5|1042|1039.5|1038.3|1036.5|52
1646924700000|2022-03-10 15:05:00|1037.5|1034.8|1036.3|1034.5|1037.5|1035.8|1036.3|1034.5|6
1646924710000|2022-03-10 15:05:10|1037.3|1034.8|1036.3|1034.8|1037.3|1034.8|1036.3|1034.5|3
1646924720000|2022-03-10 15:05:20|1034.8|1032.3|1034.3|1032.3|1034.8|1032.3|1033.3|1031.5|57
1646924730000|2022-03-10 15:05:30|1034|1032.8|1034.8|1033|1034.8|1033|1032|1030.3|30
1646924740000|2022-03-10 15:05:40|1035|1033.3|1034.5|1032.5|1035|1033.5|1034.5|1032.5|17
1646924750000|2022-03-10 15:05:50|1034|1032.8|1033.8|1032|1034|1032.8|1032|1029.5|21
1646924760000|2022-03-10 15:06:00|1034|1032.3|1037.3|1034.5|1037.3|1034.5|1033.5|1031.5|24
1646924770000|2022-03-10 15:06:10|1036.5|1035|1036.8|1035|1037.3|1035.3|1036.5|1034.5|5
1646924780000|2022-03-10 15:06:20|1037|1034.8|1038.5|1036.8|1038.5|1036.8|1036.8|1034.8|18
1646924790000|2022-03-10 15:06:30|1039|1037.3|1040.3|1038.3|1040.3|1038.3|1038.5|1036.5|27
1646924800000|2022-03-10 15:06:40|1039.8|1038|1036|1034|1040.3|1039|1035.5|1033.8|77
1646924810000|2022-03-10 15:06:50|1035.8|1033.8|1038.8|1035.5|1038.8|1037.3|1035.8|1033.8|12
1646924820000|2022-03-10 15:07:00|1038.5|1037|1036.5|1035|1038.8|1037|1036.5|1034.8|37
1646924830000|2022-03-10 15:07:10|1036.8|1035.3|1038|1036.3|1038.3|1036.3|1036.8|1035.3|6
1646924840000|2022-03-10 15:07:20|1037.8|1036|1039.8|1037.8|1041|1039.5|1037.8|1036|47
1646924850000|2022-03-10 15:07:30|1039.5|1038|1039|1036.8|1039.8|1038|1039|1036.8|7
1646924860000|2022-03-10 15:07:40|1038.8|1036.5|1037|1035|1038.8|1036.8|1037|1035|3
1646924870000|2022-03-10 15:07:50|1036.8|1034|1036.5|1034.5|1036.8|1034.5|1035.5|1033.5|30
1646924880000|2022-03-10 15:08:00|1036.3|1034.3|1033.5|1031.5|1036.3|1034.5|1033.5|1031.5|43
1646924890000|2022-03-10 15:08:10|1032.8|1030.8|1032.5|1030.5|1033.3|1031.3|1032.3|1030.5|34
1646924900000|2022-03-10 15:08:20|1032.3|1030.8|1032.3|1030.8|1032.5|1030.8|1031.8|1030|38
1646924910000|2022-03-10 15:08:30|1032.5|1030.5|1031.3|1029.5|1032.5|1031|1030.3|1028.8|20
1646924920000|2022-03-10 15:08:40|1032|1029.8|1032.5|1031|1033|1031.5|1032|1029.8|48
1646924930000|2022-03-10 15:08:50|1033.5|1031.8|1033.8|1032|1034.3|1032.5|1032.8|1031|56
1646924940000|2022-03-10 15:09:00|1034|1032.3|1033.3|1031.5|1034|1032.3|1033.3|1031.5|28
1646924950000|2022-03-10 15:09:10|1033.5|1031.3|1031.5|1029.8|1033.5|1031.5|1031|1029.5|29
1646924960000|2022-03-10 15:09:20|1031.3|1030|1032.8|1030.8|1033.3|1030.8|1031|1029|23
1646924970000|2022-03-10 15:09:30|1033.3|1031.3|1032.5|1030.8|1034.5|1032|1032.3|1030.3|4
1646924980000|2022-03-10 15:09:40|1032.3|1030.3|1031.8|1029.8|1032.3|1030.3|1031|1029|30
1646924990000|2022-03-10 15:09:50|1032.3|1030|1032.3|1030.3|1032.3|1030.3|1031.8|1029.8|2
1646925000000|2022-03-10 15:10:00|1032|1030|1030.3|1028.3|1032.3|1030.3|1029.8|1028|15
1646925010000|2022-03-10 15:10:10|1030|1028.5|1026|1024.8|1030|1028.5|1026|1024.8|143
1646925020000|2022-03-10 15:10:20|1026.3|1025|1028|1026|1029|1027|1026|1024.8|52
1646925030000|2022-03-10 15:10:30|1028.3|1025.8|1024.3|1022.8|1028.3|1026.8|1024.3|1022.8|51
1646925040000|2022-03-10 15:10:40|1025.3|1023|1027.3|1025|1027.3|1025|1023.8|1021.8|40
1646925050000|2022-03-10 15:10:50|1027|1025.5|1027.8|1025.8|1028.3|1026.5|1027|1025.5|70
1646925060000|2022-03-10 15:11:00|1028.3|1025.5|1027|1025|1028.3|1026.5|1027|1025|11
1646925070000|2022-03-10 15:11:10|1027.3|1025.5|1027|1025.3|1027.8|1026|1027|1025.3|28
1646925080000|2022-03-10 15:11:20|1026.8|1025.5|1026.8|1025.3|1027|1025.5|1026.8|1025|27
1646925090000|2022-03-10 15:11:30|1026.3|1024.3|1023.3|1021.8|1026.3|1024.3|1022.8|1020.8|42
1646925100000|2022-03-10 15:11:40|1023.8|1022.3|1023.3|1021.3|1025.3|1023.5|1022.5|1020.5|61
1646925110000|2022-03-10 15:11:50|1022.8|1021.5|1020|1018|1023.3|1021.8|1019.3|1016.8|99
1646925120000|2022-03-10 15:12:00|1019|1016.8|1013.3|1011.3|1019|1016.8|1013|1011|77
1646925130000|2022-03-10 15:12:10|1013|1011|1013.3|1011.3|1014.3|1012.5|1012.5|1010.8|45
1646925140000|2022-03-10 15:12:20|1012.8|1010.8|1011.8|1010.5|1013.8|1012|1011.8|1010.3|33
1646925150000|2022-03-10 15:12:30|1011.5|1010|1010.3|1008.8|1012|1010.3|1010.3|1008.8|68
1646925160000|2022-03-10 15:12:40|1009.8|1008.5|1009.5|1007.8|1010.3|1008.5|1008.5|1006.8|58
1646925170000|2022-03-10 15:12:50|1009.8|1008.3|1009.5|1007.8|1010.8|1008.5|1008.3|1006.8|25
1646925180000|2022-03-10 15:13:00|1009.3|1007.5|1009|1007|1011.3|1009.3|1009|1007|37
1646925190000|2022-03-10 15:13:10|1008.8|1006.8|1006.3|1004.5|1008.8|1006.8|1005.8|1003|41
1646925200000|2022-03-10 15:13:20|1005.8|1003.8|1006.5|1004.5|1006.5|1004.5|1003|1001.3|34
1646925210000|2022-03-10 15:13:30|1006.8|1005|1009.3|1007|1009.3|1007.3|1006.5|1004.8|28
1646925220000|2022-03-10 15:13:40|1009.5|1007.3|1011.5|1009.5|1011.5|1009.8|1009.5|1007.3|64
1646925230000|2022-03-10 15:13:50|1012|1009.8|1012.8|1010.8|1015.5|1013.3|1011.8|1009.5|71
1646925240000|2022-03-10 15:14:00|1012.5|1010.5|1009.5|1007.8|1012.5|1010.8|1009.3|1007|52
1646925250000|2022-03-10 15:14:10|1010|1007.3|1013|1010.8|1013.3|1011|1010|1007.3|52
1646925260000|2022-03-10 15:14:20|1012.8|1010.5|1015.3|1014|1016|1014|1012.3|1010.5|40
1646925270000|2022-03-10 15:14:30|1015.8|1013.5|1009|1007.5|1015.8|1013.8|1008.8|1006|35
1646925280000|2022-03-10 15:14:40|1009.5|1008|1008.5|1006.5|1010|1008.3|1008.3|1006.3|29
1646925290000|2022-03-10 15:14:50|1009.5|1006.3|1010.8|1009.3|1011.5|1009.5|1009.3|1006.3|31
1646925300000|2022-03-10 15:15:00|1011|1009|1005.8|1003.5|1011|1009|1005.8|1003.5|24
1646925310000|2022-03-10 15:15:10|1005.3|1004.5|1009.8|1007.5|1009.8|1007.8|1005.3|1004.5|16
1646925320000|2022-03-10 15:15:20|1009.5|1007.8|1009.8|1008|1011.5|1009.5|1008.5|1006.3|58
1646925330000|2022-03-10 15:15:30|1010.5|1008.3|1009.3|1006|1010.5|1008.5|1008|1006|36
1646925340000|2022-03-10 15:15:40|1009.5|1006.5|1009.8|1007.5|1011.5|1010.3|1008|1005.8|36
1646925350000|2022-03-10 15:15:50|1009.3|1006.8|1007.5|1005.3|1009.3|1007|1006.8|1004.3|29
1646925360000|2022-03-10 15:16:00|1007.8|1006|1005.8|1004.3|1007.8|1006.3|1005.3|1003.3|40
1646925370000|2022-03-10 15:16:10|1005.5|1004|1002.5|1000|1005.8|1004|1002.5|1000|24
1646925380000|2022-03-10 15:16:20|1001.8|999.3|1002.5|1000|1003.5|1000|1000.8|999|34
1646925390000|2022-03-10 15:16:30|1002.3|1001|1002|999.5|1003|1001.3|1002|999.5|16
1646925400000|2022-03-10 15:16:40|1002.3|1000|1001.3|999|1002.3|1000|1000.5|999|15
1646925410000|2022-03-10 15:16:50|1001|999.5|1001.5|999.3|1002.3|1000.3|1000.8|999|31
1646925420000|2022-03-10 15:17:00|1002|1000|999.5|997.5|1002.5|1000.8|999.5|997.5|90
1646925430000|2022-03-10 15:17:10|999.8|995.8|997.8|995.3|999.8|996|997|995|145
1646925440000|2022-03-10 15:17:20|998|995.5|997.5|995|998|995.5|997.5|994.8|11
1646925450000|2022-03-10 15:17:30|998|994.8|997.3|995.3|998|996|997.3|994.8|11
1646925460000|2022-03-10 15:17:40|997.8|995.5|998.5|996|998.5|996|997.3|995.3|38
1646925470000|2022-03-10 15:17:50|998.3|996.5|988.8|986.5|999|996.8|988.8|986.5|269
1646925480000|2022-03-10 15:18:00|988.3|986.3|991.5|989|992.5|990.3|987.8|985.8|92
1646925490000|2022-03-10 15:18:10|992.3|990|990.8|987.5|992.3|990|989.8|987.5|44
1646925500000|2022-03-10 15:18:20|989.8|987.8|986.5|984.5|989.8|987.8|986.3|984|43
1646925510000|2022-03-10 15:18:30|986.3|984.3|986.5|984.3|986.5|984.3|983|980.5|45
1646925520000|2022-03-10 15:18:40|985.3|984.5|983|981|986.8|984.8|983|981|91
1646925530000|2022-03-10 15:18:50|983.5|981.3|977.3|975.3|984|981.8|977.3|975.3|28
1646925540000|2022-03-10 15:19:00|977|975|977.5|976|977.5|976|975|973.3|72
1646925550000|2022-03-10 15:19:10|977.3|975.8|975.8|973.3|977.3|976|974.3|973|132
1646925560000|2022-03-10 15:19:20|976|973.8|976.3|974.3|976.8|974.8|974.5|973|51
1646925570000|2022-03-10 15:19:30|976.5|974.8|978|976.5|978|976.5|976|974.3|102
1646925580000|2022-03-10 15:19:40|978.8|976.8|983.5|981.5|983.5|981.5|978.8|976.8|67
1646925590000|2022-03-10 15:19:50|984.5|981.8|979.5|977.8|984.8|983|979|977.3|58
1646925600000|2022-03-10 15:20:00|978.8|978|978|976.3|979.3|978|978|976|64
1646925610000|2022-03-10 15:20:10|977.8|976|979|977.3|979|977.3|977|975.3|10
1646925620000|2022-03-10 15:20:20|979.3|977.5|980|978.3|980|978.3|978.8|977|38
1646925630000|2022-03-10 15:20:30|980.3|978.8|979.5|977.5|981|979|979|977.3|21
1646925640000|2022-03-10 15:20:40|979.3|977.3|980|978|980|978.3|979|977.3|39
1646925650000|2022-03-10 15:20:50|979.8|977.8|980.8|978.3|980.8|978.3|978.5|976.8|58
1646925660000|2022-03-10 15:21:00|979.8|977|982.8|980.3|983.3|981.8|979.3|977|74
1646925670000|2022-03-10 15:21:10|982.5|980|982.5|980.3|983|981|980.5|978.8|8
1646925680000|2022-03-10 15:21:20|982.8|980|987.5|984.8|987.5|984.8|982.8|980|23
1646925690000|2022-03-10 15:21:30|987.8|986|989|987.5|989.5|988.3|987.8|985.8|48
1646925700000|2022-03-10 15:21:40|989.5|987.8|992.5|991|992.5|991|989.3|987|44
1646925710000|2022-03-10 15:21:50|993.5|990.8|994.3|992.5|994.5|992.5|993.5|990.8|9
1646925720000|2022-03-10 15:22:00|994.5|993|996.3|994.3|996.3|994.3|994.5|992.8|11
1646925730000|2022-03-10 15:22:10|996.5|994.5|996.3|994.3|997.5|995.8|995|993.5|64
1646925740000|2022-03-10 15:22:20|995.8|994.5|999.8|997|999.8|997|995.8|994.5|17
1646925750000|2022-03-10 15:22:30|999.5|998|997.8|995.5|1003.8|1001.3|997.5|995.3|230
1646925760000|2022-03-10 15:22:40|998.3|995.3|1001|999|1001.8|999|997.3|995.3|35
1646925770000|2022-03-10 15:22:50|1000.8|998.5|1001.3|999.3|1001.5|999.3|1000|998|24
1646925780000|2022-03-10 15:23:00|1001.5|999.8|1003.8|1002|1004.8|1002.5|1001.5|999.8|33
1646925790000|2022-03-10 15:23:10|1004|1000.8|1004.3|1002.5|1004.8|1002.5|1003.5|1000.8|21
1646925800000|2022-03-10 15:23:20|1004.5|1002.8|1005.5|1003.3|1005.5|1003.3|1004|1002.3|14
1646925810000|2022-03-10 15:23:30|1005.3|1003.5|1009.3|1006.8|1009.3|1006.8|1005.3|1003.5|58
1646925820000|2022-03-10 15:23:40|1009.5|1006.5|1009.5|1007.5|1010.5|1008|1007.8|1006|14
1646925830000|2022-03-10 15:23:50|1009.8|1008.3|1011.8|1010|1011.8|1010|1009.8|1008|33
1646925840000|2022-03-10 15:24:00|1011.5|1009.3|1013|1011|1014.5|1012.3|1011.3|1009.3|66
1646925850000|2022-03-10 15:24:10|1013.3|1010.8|1014.8|1011.8|1015|1012|1012.5|1010.8|13
1646925860000|2022-03-10 15:24:20|1014.5|1012.3|1015|1013.5|1015.3|1013.5|1014.5|1011.8|26
1646925870000|2022-03-10 15:24:30|1013.8|1012.5|1018|1014.5|1018|1015|1013.8|1011.3|24
1646925880000|2022-03-10 15:24:40|1017.5|1015|1017.5|1015.5|1018.3|1016|1016.5|1014.5|37
1646925890000|2022-03-10 15:24:50|1017.8|1015.3|1016|1014.5|1018.5|1016.5|1016|1014.5|37
1646925900000|2022-03-10 15:25:00|1015|1013.3|1007.5|1005.3|1015|1013.3|1007.5|1005.3|53
1646925910000|2022-03-10 15:25:10|1007.3|1005.5|1006.5|1004.8|1008.8|1007|1006.5|1004.5|67
1646925920000|2022-03-10 15:25:20|1008.8|1005|1010.5|1008.5|1010.5|1008.8|1008.8|1004.8|45
1646925930000|2022-03-10 15:25:30|1010.3|1010|1014.3|1011.3|1014.8|1012.5|1010|1010|24
1646925940000|2022-03-10 15:25:40|1013.8|1011|1015|1012.3|1015.3|1012.3|1013.3|1010.8|20
1646925950000|2022-03-10 15:25:50|1015.3|1012.8|1014.8|1012.5|1015.3|1012.8|1014.5|1012|0
1646925960000|2022-03-10 15:26:00|1014.3|1012.8|1011.8|1009.8|1014.8|1012.8|1011.8|1009.8|7
1646925970000|2022-03-10 15:26:10|1011.3|1010|1008|1005.8|1011.3|1010|1008|1005.5|19
1646925980000|2022-03-10 15:26:20|1007.5|1005.5|1007.5|1005|1007.5|1005.8|1007.5|1005|6
1646925990000|2022-03-10 15:26:30|1007|1004.5|1007|1005|1007|1005|1006.5|1004.5|18
1646926000000|2022-03-10 15:26:40|1007.5|1010|1014.3|1012|1014.3|1012|1007|1010|27
1646926010000|2022-03-10 15:26:50|1014|1012.5|1013.5|1011|1014.8|1013.3|1013.5|1010.8|25
1646926020000|2022-03-10 15:27:00|1013.8|1010.5|1013|1011|1013.8|1011.3|1011.5|1009.3|7
1646926030000|2022-03-10 15:27:10|1012.8|1009.5|1012.8|1010|1013|1010|1011.8|1009.3|3
1646926040000|2022-03-10 15:27:20|1012|1010.3|1012.8|1010.5|1013|1010.5|1011|1008.3|14
1646926050000|2022-03-10 15:27:30|1013.3|1011|1012.3|1009.8|1013.3|1011.5|1012.3|1009.3|29
1646926060000|2022-03-10 15:27:40|1012.5|1010.3|1012.3|1009.8|1012.5|1010.3|1011.8|1009.3|9
1646926070000|2022-03-10 15:27:50|1012.5|1010|1012.3|1010.3|1012.5|1010.3|1011.5|1009.5|13
1646926080000|2022-03-10 15:28:00|1012|1010|1010.5|1007.8|1012|1010|1008.8|1007|38
1646926090000|2022-03-10 15:28:10|1009.8|1007.3|1011.8|1009.8|1012.3|1010|1009.3|1007.3|119
1646926100000|2022-03-10 15:28:20|1012.5|1010.8|1011.8|1009.8|1014|1011.5|1011.5|1009.3|14
1646926110000|2022-03-10 15:28:30|1010.3|1007.5|1009.8|1007.3|1010.3|1007.8|1008.8|1006.3|17
1646926120000|2022-03-10 15:28:40|1010.3|1007.5|1011.8|1008.3|1011.8|1008.3|1010.3|1007.3|5
1646926130000|2022-03-10 15:28:50|1011.5|1008.8|1011.5|1009.5|1011.8|1009.5|1010.8|1007.8|4
1646926140000|2022-03-10 15:29:00|1011.8|1009.8|1012.5|1010|1012.5|1010.5|1011.8|1009|12
1646926150000|2022-03-10 15:29:10|1012|1010.3|1014.3|1012|1014.3|1012|1012|1010.3|8
1646926160000|2022-03-10 15:29:20|1014.8|1012.8|1016.5|1013.3|1016.8|1013.3|1014.8|1012.8|6
1646926170000|2022-03-10 15:29:30|1016.8|1013.5|1018.3|1016|1018.3|1016|1016.8|1013.5|8
1646926180000|2022-03-10 15:29:40|1019|1016.5|1018.5|1015.8|1021|1018|1018.5|1015.8|16
1646926190000|2022-03-10 15:29:50|1018.3|1017.5|1020|1017.5|1020|1017.8|1017.5|1017.5|27
1646926200000|2022-03-10 15:30:00|1019.5|1017.8|1027.5|1024.5|1029.8|1025.8|1019.5|1017.5|122
1646926210000|2022-03-10 15:30:10|1027.8|1025|1027.5|1024.8|1028|1026|1027|1024.5|15
1646926220000|2022-03-10 15:30:20|1027|1024.5|1024.3|1020.8|1027.3|1024.5|1024.3|1020.8|44
1646926230000|2022-03-10 15:30:30|1024.8|1021.3|1024.5|1022.5|1024.8|1022.5|1024.3|1021|2
1646926240000|2022-03-10 15:30:40|1025.3|1023|1026|1023.3|1026.3|1024.5|1025.3|1022|24
1646926250000|2022-03-10 15:30:50|1025.8|1023.8|1026|1023.5|1026|1024.5|1025.8|1023.3|5
1646926260000|2022-03-10 15:31:00|1025.8|1023.8|1022|1020|1026|1023.8|1022|1020|26
1646926270000|2022-03-10 15:31:10|1022.3|1020.3|1022.5|1020.5|1023|1020.8|1021|1018.3|75
1646926280000|2022-03-10 15:31:20|1023|1020.8|1023.5|1020.5|1024.3|1022.3|1022.8|1019.5|28
1646926290000|2022-03-10 15:31:30|1023.3|1020|1023|1020.8|1023.3|1021.3|1023|1020|1
1646926300000|2022-03-10 15:31:40|1023.3|1020.5|1023.5|1020.8|1023.8|1020.8|1023.3|1020.5|7
1646926310000|2022-03-10 15:31:50|1022.3|1021|1020.5|1018.3|1022.3|1021.3|1020|1017.8|22
1646926320000|2022-03-10 15:32:00|1020.3|1017.5|1022.3|1019.3|1022.3|1019.3|1019|1017.5|75
1646926330000|2022-03-10 15:32:10|1021.5|1019.8|1021.5|1018.8|1023.5|1021.3|1021.5|1018.8|107
1646926340000|2022-03-10 15:32:20|1021.3|1017.8|1019|1017|1021.3|1017.8|1019|1016.5|24
1646926350000|2022-03-10 15:32:30|1018.8|1018.8|1025.3|1023|1025.3|1023|1018.8|1018.5|64
1646926360000|2022-03-10 15:32:40|1026|1022.8|1025.5|1023.3|1026.3|1023.5|1025|1022.5|16
1646926370000|2022-03-10 15:32:50|1025.8|1023.5|1026.3|1024|1026.5|1024|1025.8|1023.5|118
1646926380000|2022-03-10 15:33:00|1026.5|1024.3|1026.8|1024.3|1027.8|1025.8|1026.3|1023.5|65
1646926390000|2022-03-10 15:33:10|1027.5|1024.5|1026.8|1023.8|1027.5|1026|1026.8|1023.8|14
1646926400000|2022-03-10 15:33:20|1027.3|1024|1030.3|1027.8|1030.3|1028|1027.3|1024|18
1646926410000|2022-03-10 15:33:30|1030.5|1028|1029.3|1027.5|1030.5|1028.3|1028.8|1026.8|25
1646926420000|2022-03-10 15:33:40|1029.8|1027.8|1030.5|1028|1031|1028.5|1029.8|1027.8|8
1646926430000|2022-03-10 15:33:50|1030.3|1028.3|1028.8|1026.3|1031|1028.8|1028.8|1026.3|54
1646926440000|2022-03-10 15:34:00|1028.5|1026.5|1027.3|1025.3|1029|1027.3|1026.5|1024.5|30
1646926450000|2022-03-10 15:34:10|1026.8|1025.5|1030.8|1029|1031|1029|1026.8|1024.8|80
1646926460000|2022-03-10 15:34:20|1031|1029.3|1029.3|1027.8|1031|1029.3|1029.3|1027.8|27
1646926470000|2022-03-10 15:34:30|1031.3|1028.5|1027.5|1025.5|1031.3|1028.8|1027.5|1025|59
1646926480000|2022-03-10 15:34:40|1027.8|1025.8|1028.5|1026.8|1029.5|1027.8|1027.8|1025.8|36
1646926490000|2022-03-10 15:34:50|1027.8|1026|1030|1027.8|1030|1027.8|1027.8|1025.8|23
1646926500000|2022-03-10 15:35:00|1029.8|1028|1030.5|1028.5|1030.8|1028.8|1029.8|1027.5|4
1646926510000|2022-03-10 15:35:10|1030|1027.5|1031|1029.3|1031.5|1029.3|1030|1027.5|19
1646926520000|2022-03-10 15:35:20|1031.3|1027.5|1030|1028.5|1031.3|1028.5|1029|1026.8|103
1646926530000|2022-03-10 15:35:30|1029.5|1027.8|1030|1028|1030.3|1028.3|1029.5|1027.5|14
1646926540000|2022-03-10 15:35:40|1029.5|1027.5|1030.8|1029.3|1030.8|1029.3|1029.5|1027.5|6
1646926550000|2022-03-10 15:35:50|1030.5|1029|1030.3|1028.5|1031.8|1029.3|1030.3|1028.3|51
1646926560000|2022-03-10 15:36:00|1029.5|1028.8|1029.5|1027.3|1029.5|1029|1029.5|1027.3|15
1646926570000|2022-03-10 15:36:10|1029|1026.8|1030.3|1028|1030.3|1028|1029|1026.8|21
1646926580000|2022-03-10 15:36:20|1031|1029|1033.3|1030|1033.5|1030.3|1030.5|1029|21
1646926590000|2022-03-10 15:36:30|1034|1032.5|1035.3|1033|1035.5|1033|1034|1032.5|21
1646926600000|2022-03-10 15:36:40|1035.5||1035||1035.5||1035||0
1646926610000|2022-03-10 15:36:50|1035.5|1034|1038|1035.5|1038|1035.8|1035.5|1034|12
1646926620000|2022-03-10 15:37:00|1038.3|1035.8|1037.5|1035.5|1038.3|1035.8|1037|1035.5|21
1646926630000|2022-03-10 15:37:10|1037.3|1034|1039|1036.3|1039|1036.3|1036|1034|16
1646926640000|2022-03-10 15:37:20|1038.8|1036|1040.8|1038.8|1040.8|1038.8|1038.3|1036|23
1646926650000|2022-03-10 15:37:30|1040.5|1038.5|1038.5|1036.3|1040.5|1038.5|1038.5|1036.3|7
1646926660000|2022-03-10 15:37:40|1038.3|1036.5|1032.3|1030|1038.3|1036.5|1032.3|1030|21
1646926670000|2022-03-10 15:37:50|1031.8|1029.8|1029.5|1027|1031.8|1029.8|1029.5|1026|11
1646926680000|2022-03-10 15:38:00|1029.3|1027.3|1028.5|1026|1030.3|1028.3|1028.5|1026|27
1646926690000|2022-03-10 15:38:10|1027|1024|1027.8|1025|1027.8|1025|1024.8|1022.3|71
1646926700000|2022-03-10 15:38:20|1027.5|1025.3|1026.8|1024.5|1027.8|1025.5|1026.8|1024.5|108
1646926710000|2022-03-10 15:38:30|1026.5|1025.8|1029|1026.5|1029|1026.5|1026|1025.3|29
1646926720000|2022-03-10 15:38:40|1028.5|1026.3|1027.3|1025|1029|1026.3|1027.3|1024.8|49
1646926730000|2022-03-10 15:38:50|1027.8|1025.3|1026.8|1024.5|1027.8|1025.5|1026.8|1024.5|13
1646926740000|2022-03-10 15:39:00|1026.5|1022.8|1024.5|1022.5|1026.5|1023.5|1024.5|1021.5|18
1646926750000|2022-03-10 15:39:10|1024.8|1023.3|1026.3|1024|1027|1024.8|1024.8|1023.3|12
1646926760000|2022-03-10 15:39:20|1025.8|1022.5|1024.8|1022|1025.8|1023|1024.8|1022|1
1646926770000|2022-03-10 15:39:30||1022.5||1022.5||1022.5||1022.3|0
1646926780000|2022-03-10 15:39:40|1024.5||1024.5||1024.5||1024.5||6
1646926800000|2022-03-10 15:40:00|1025|1023|1026|1023.5|1027|1024.8|1025|1023|15
1646926810000|2022-03-10 15:40:10|1025.8|1023|1023.5|1021.5|1025.8|1023|1023.3|1021|12
1646926820000|2022-03-10 15:40:20|1023|1021.3|1023.3|1020.8|1023.5|1021.5|1022.8|1020.3|8
1646926830000|2022-03-10 15:40:30|1022.5|1019.5|1022.8|1020.8|1023.3|1021|1022|1019|14
1646926840000|2022-03-10 15:40:40|1022.5|1021|1020.3|1017.5|1022.5|1021|1020.3|1017.5|19
1646926850000|2022-03-10 15:40:50|1020|1017.3|1019.3|1016.8|1020|1017.5|1019.3|1016.8|1
1646926860000|2022-03-10 15:41:00|1019.5|1017|1018.8|1016.3|1019.5|1017|1018.5|1015.3|6
1646926870000|2022-03-10 15:41:10|1018.5|1016|1018|1015.8|1018.5|1016.3|1018|1015.3|5
1646926880000|2022-03-10 15:41:20|1017.5|1016|1017|1015.3|1017.8|1016|1017|1015.3|8
1646926890000|2022-03-10 15:41:30|1016.8|1015|1016.5|1014.8|1017.3|1015.3|1016.5|1014.5|6
1646926900000|2022-03-10 15:41:40|1017.8|1015.5|1018|1015.5|1018|1016|1017.8|1015.5|7
1646926910000|2022-03-10 15:41:50|1017.3|1016|1016.8|1014.8|1017.3|1016.3|1016.8|1014.8|11
1646926920000|2022-03-10 15:42:00|1016.5|1014.5|1015.5|1013|1016.5|1014.5|1015.3|1013|26
1646926930000|2022-03-10 15:42:10|1015.3|1013.8|1017.5|1015.8|1017.5|1015.8|1014|1012|35
1646926940000|2022-03-10 15:42:20|1018|1016.3|1017.5|1015.8|1018|1016.3|1017.5|1015.5|14
1646926950000|2022-03-10 15:42:30|1017.8|1016|1017.8|1015.8|1017.8|1016|1017.5|1015.5|5
1646926960000|2022-03-10 15:42:40|1017.5|1015.5|1017.8|1016.3|1017.8|1016.3|1017.5|1015.5|2
1646926970000|2022-03-10 15:42:50|1017.5|1015.5|1017.5|1015.3|1017.5|1016|1017.5|1015.3|13
1646926980000|2022-03-10 15:43:00|1017|1015|1017|1015|1017|1015.3|1017|1014.3|4
1646926990000|2022-03-10 15:43:10|1016|1014|1015.3|1012.8|1016|1014|1015.3|1012.3|4
1646927000000|2022-03-10 15:43:20|1014.8|1012.5|1016|1013|1016|1013|1014|1012|6
1646927010000|2022-03-10 15:43:30|1017.3|1013.3|1017.3|1014.8|1017.3|1014.8|1017.3|1013.3|11
1646927020000|2022-03-10 15:43:40|1017|1014.5|1016.5|1013.8|1017|1014.8|1016.5|1013.8|2
1646927030000|2022-03-10 15:43:50|1016|1012.3|1014.3|1012|1016|1012.8|1014.3|1012|10
1646927040000|2022-03-10 15:44:00|1014|1012.3|1015|1013.3|1015.5|1013.3|1014|1012.3|16
1646927050000|2022-03-10 15:44:10|1017.3|1015.3|1017.8|1016|1017.8|1016|1017.3|1015|18
1646927060000|2022-03-10 15:44:20|1018|1016.5|1017.8|1015.3|1018.8|1017.3|1017.8|1015|15
1646927070000|2022-03-10 15:44:30|1018.3|1015.5|1016|1013.3|1018.5|1016|1016|1013.3|9
1646927080000|2022-03-10 15:44:40|1015.8|1013|1016.3|1015|1016.3|1015|1015.3|1012.8|5
1646927090000|2022-03-10 15:44:50|1018|1015.5|1018.8|1017|1018.8|1017|1017.3|1015|20
1646927100000|2022-03-10 15:45:00|1018.5|1016.8|1015.5|1012.8|1018.5|1016.8|1013.3|1011|198
1646927110000|2022-03-10 15:45:10|1015|1012.3|1016|1013.5|1016|1013.8|1015|1012.3|2
1646927120000|2022-03-10 15:45:20|1015.5|1013.3|1015.5|1013.5|1015.5|1014|1015.5|1013.3|8
1646927130000|2022-03-10 15:45:30|1013.5|1013.8|1013.3|1011|1013.5|1013.8|1013.3|1010.8|75
1646927140000|2022-03-10 15:45:40|1013.5|1011.5|1012.3|1010.8|1013.5|1012|1012.3|1010.8|35
1646927150000|2022-03-10 15:45:50|1010.3|1011|1010.3|1008|1010.3|1011|1010|1008|51
1646927160000|2022-03-10 15:46:00|1010|1008.3|1006.5|1004.8|1010.3|1008.5|1006.5|1004.3|29
1646927170000|2022-03-10 15:46:10|1006.8|1004|1004.5|1002.5|1007.5|1005.5|1004.3|1001.5|114
1646927180000|2022-03-10 15:46:20|1003.5|1002.8|1003|1000.5|1003.5|1002.8|1003|1000.5|226
1646927190000|2022-03-10 15:46:30|1002.8|1000.3|1004.8|1001.3|1005|1001.3|1002|1000.3|72
1646927200000|2022-03-10 15:46:40|1005|1001.8|1006.3|1004|1006.5|1004.3|1005|1001.8|17
1646927210000|2022-03-10 15:46:50|1006|1004.3|1007.8|1005.5|1008.5|1005.5|1006|1004.3|8
1646927220000|2022-03-10 15:47:00|1008.3|1005.8|1011|1008|1012|1008|1007.8|1005.5|8
1646927230000|2022-03-10 15:47:10|1012|1008.3|1010.5|1008.5|1014.5|1011.5|1010.5|1008.3|22
1646927240000|2022-03-10 15:47:20|1010.8|1007|1006|1004|1010.8|1007.3|1006|1004|99
1646927250000|2022-03-10 15:47:30|1005.8|1003.8|1006|1004|1006|1004|1005|1003|49
1646927260000|2022-03-10 15:47:40|1003.5|1001|1003|1001|1003.5|1001.5|1003|1000.3|185
1646927270000|2022-03-10 15:47:50|1003.3|1000.8|1005|1002.3|1005.5|1002.3|1000.5|998|46
1646927280000|2022-03-10 15:48:00|1005.8|1002|1005.5|1003.3|1007.3|1004.3|1005.5|1001.8|18
1646927290000|2022-03-10 15:48:10|1005.3|1002.8|1005.5|1002.5|1005.5|1002.8|1005.3|1002.3|65
1646927300000|2022-03-10 15:48:20|1006|1002.3|1006.3|1003.3|1006.8|1003.5|1005.5|1002.3|10
1646927310000|2022-03-10 15:48:30|1009|1003.5|1011.8|1008.3|1013.8|1011.3|1009|1003.3|80
1646927320000|2022-03-10 15:48:40|1011.3|1008|1010|1008|1011.3|1008.5|1009.3|1007.8|21
1646927330000|2022-03-10 15:48:50|1011|1008.8|1013.5|1011|1013.5|1011|1010|1008.8|128
1646927340000|2022-03-10 15:49:00|1012.3|1010|1011|1008.5|1012.5|1010|1010.5|1008.5|9
1646927350000|2022-03-10 15:49:10|1010.8|1007.8|1010.8|1007.8|1010.8|1007.8|1010.5|1007.8|5
1646927360000|2022-03-10 15:49:20|1010||1010||1010.3||1009.8||6
1646927370000|2022-03-10 15:49:30|1010.5|1008|1010.5|1008|1010.5|1008|1010.5|1008|3
1646927380000|2022-03-10 15:49:40|1010.8|1008.3|1011.3|1009|1011.5|1009.3|1010.5|1008.3|22
1646927390000|2022-03-10 15:49:50|1011.5|1009.3|1011.3|1008.8|1012|1009.5|1011|1008.5|19
1646927400000|2022-03-10 15:50:00|1011.5|1009|1012.8|1010.5|1012.8|1010.5|1011|1008.8|15
1646927410000|2022-03-10 15:50:10|1013|1010|1013.5|1011|1013.5|1011|1013|1010|2
1646927420000|2022-03-10 15:50:20|1014.5|1011.5|1015.5|1013.3|1015.5|1013.3|1014.3|1011.5|5
1646927430000|2022-03-10 15:50:30|1016.5|1013.8|1016.3|1014|1016.5|1014.3|1016|1013.8|8
1646927440000|2022-03-10 15:50:40|1016.5|1014.3|1016.3|1014.3|1016.5|1014.3|1016.3|1014.3|4
1646927450000|2022-03-10 15:50:50|1016.5|1014.5|1017.3|1015.3|1017.8|1016|1016.5|1014.5|24
1646927460000|2022-03-10 15:51:00||1015.5||1015||1015.5||1014.8|4
1646927470000|2022-03-10 15:51:10|1017|1014.8|1015.3|1012.8|1017|1014.8|1015.3|1012.8|12
1646927480000|2022-03-10 15:51:20|1014.5|1012.5|1013.5|1011|1014.5|1012.8|1013|1011|2
1646927490000|2022-03-10 15:51:30||1011.5||1011||1011.5||1011|1
1646927500000|2022-03-10 15:51:40|1013.3|1011.3|1013.8|1011.3|1014|1011.8|1013.3|1011|4
1646927510000|2022-03-10 15:51:50|1013.5|1011.5|1012.8|1009.5|1013.5|1011.5|1012.8|1009.5|13
1646927520000|2022-03-10 15:52:00|1012|1010.8|1009.8|1007.3|1012.8|1011|1009.5|1007.3|138
1646927530000|2022-03-10 15:52:10|1009.3|1007|1011|1009.5|1011.3|1009.5|1009|1006.5|90
1646927540000|2022-03-10 15:52:20|1011.5|1009.3|1014|1011.8|1014|1012.5|1011|1009.3|37
1646927550000|2022-03-10 15:52:30|1013.8|1012.3|1013.8|1011.8|1014.5|1012.3|1013.3|1011.5|30
1646927560000|2022-03-10 15:52:40|1013.5|1012|1010.5|1008.3|1013.8|1012.3|1010.5|1008.3|19
1646927570000|2022-03-10 15:52:50|1010|1008|1011|1009.3|1011|1009.3|1010|1007.8|1
1646927580000|2022-03-10 15:53:00|1011.8|1009.5|1013|1011|1013|1011.3|1011.8|1009|25
1646927590000|2022-03-10 15:53:10|1014|1011.8|1014.3|1011.8|1014.8|1012.5|1013.8|1011.8|38
1646927600000|2022-03-10 15:53:20|1012.8|1011.5|1013|1011|1014.3|1011.8|1012.5|1010.3|13
1646927610000|2022-03-10 15:53:30|1012.8|1011.3|1012.5|1010.5|1012.8|1011.3|1012|1009.5|13
1646927620000|2022-03-10 15:53:40|1012.3|1010|1010.8|1009|1012.3|1010|1010.3|1007.3|17
1646927630000|2022-03-10 15:53:50|1010.5|1008.8|1010.5|1008|1010.5|1008.8|1010.5|1007.8|24
1646927640000|2022-03-10 15:54:00|1010.3|1008.8|1010.3|1007.8|1010.3|1008.8|1010|1007.8|11
1646927650000|2022-03-10 15:54:10|1010|1008|1010|1007.8|1010.3|1008.5|1010|1007.8|6
1646927660000|2022-03-10 15:54:20|1009.8|1008|1010|1007.8|1010|1008|1009.8|1007.8|13
1646927670000|2022-03-10 15:54:30|1010.8|1008.5|1011.5|1009.5|1011.5|1009.5|1010.8|1008.5|20
1646927680000|2022-03-10 15:54:40||1009.3||1009.8||1009.8||1009.3|3
1646927690000|2022-03-10 15:54:50|1012.5|1010.3|1012.5|1010.5|1012.5|1010.8|1012.5|1010.3|2
1646927700000|2022-03-10 15:55:00|1012.3|1010.8|1012.3|1010.3|1012.3|1011|1012.3|1010.3|2
1646927710000|2022-03-10 15:55:10|1012|1009.5|1011.5|1009|1012|1009.5|1011.5|1009|24
1646927720000|2022-03-10 15:55:20|1011|1008.5|1011|1008.5|1011.3|1008.8|1011|1008.5|4
1646927730000|2022-03-10 15:55:30|1010.5|1008|1010.5|1007.8|1010.5|1008.3|1010.5|1007.8|10
1646927740000|2022-03-10 15:55:40|1009.8|1007.3|1009|1006.5|1009.8|1007.5|1009|1006.5|4
1646927750000|2022-03-10 15:55:50|1008.8|1005.8|1007.3|1004.5|1008.8|1005.8|1006.8|1004.5|12
1646927760000|2022-03-10 15:56:00|1007|1005.5|1007.8|1005.5|1007.8|1005.5|1007|1004.5|17
1646927770000|2022-03-10 15:56:10|1007.5|1005.8|1008.8|1007|1008.8|1007|1007.5|1005.8|2
1646927780000|2022-03-10 15:56:20|1008.5|1006|1008.5|1006.3|1008.5|1006.5|1008.5|1006|4
1646927790000|2022-03-10 15:56:30|1008|1006.5|1009.3|1007.5|1009.3|1007.5|1008|1006.5|4
1646927800000|2022-03-10 15:56:40|1009|1007|1009.3|1007.5|1009.3|1007.5|1009|1007|8
1646927810000|2022-03-10 15:56:50|1009|1005|1004|1001.8|1009|1005|1003.8|1001.5|138
1646927820000|2022-03-10 15:57:00|1003.8|1001.5|999.5|997.5|1004|1001.8|999.5|996.5|100
1646927830000|2022-03-10 15:57:10|1000.5|997.3|1000.3|998.8|1001.3|999|999.5|997|16
1646927840000|2022-03-10 15:57:20|1000|997.5|999.5|997.3|1000.3|997.8|999.5|997.3|6
1646927850000|2022-03-10 15:57:30|999.3|997.8|1001.8|999.5|1002|999.5|999.3|997.3|11
1646927860000|2022-03-10 15:57:40|1002|999.8|1000|998|1002|999.8|1000|998|14
1646927870000|2022-03-10 15:57:50|999.8|997.5|1000.8|998.5|1001.3|999|999.8|997.3|10
1646927880000|2022-03-10 15:58:00|1001.8|999.3|1001.3|999.5|1001.8|999.5|1001.3|999|8
1646927890000|2022-03-10 15:58:10|1002|999.8|1000.8|999|1002.3|999.8|1000.8|998.8|19
1646927900000|2022-03-10 15:58:20|1001.8|998.8|1002.3|1000.5|1002.3|1000.5|1001.5|998.8|25
1646927910000|2022-03-10 15:58:30|1004.5|1001.5|1004.5|1002.3|1005|1002.3|1004.3|1001.5|18
1646927920000|2022-03-10 15:58:40|||||||||10
1646927930000|2022-03-10 15:58:50|1004.3|1002.8|1004.8|1002.5|1004.8|1002.8|1004.3|1002.3|10
1646927940000|2022-03-10 15:59:00|1004.5|1002.8|1007.5|1005.3|1007.5|1005.3|1004.5|1002.3|23
1646927950000|2022-03-10 15:59:10|1008|1005.5|1009.3|1007.8|1009.3|1007.8|1007.8|1005.3|12
1646927960000|2022-03-10 15:59:20|1011|1007.5|1010|1008|1011|1009|1009.8|1007.5|31
1646927970000|2022-03-10 15:59:30|1010.3|1003.5|1006.5|1003.8|1010.3|1004|1006.5|1003.5|67
1646927980000|2022-03-10 15:59:40|1006.8|1004.3|1006.3|1004.3|1006.8|1004.3|1006.3|1004.3|5
1646927990000|2022-03-10 15:59:50|1006|1004|1005.8|1002.5|1006|1004|1004.8|1002.5|23
1646928000000|2022-03-10 16:00:00|1005.5|1002.8|1006|1004|1006.5|1004|1005.5|1002.8|5
1646928010000|2022-03-10 16:00:10|1007.8|1005|1007|1005|1007.8|1005.3|1007|1005|25
1646928020000|2022-03-10 16:00:20|1006.8|1004.3|1004.5|1002.8|1007|1004.3|1004.5|1002.5|7
1646928030000|2022-03-10 16:00:30|1005|1003|1005|1002.8|1005|1003|1005|1002.5|22
1646928040000|2022-03-10 16:00:40|1004.8|1003|1007.8|1005.8|1007.8|1005.8|1004.8|1003|25
1646928050000|2022-03-10 16:00:50|1007.5|1005|1007.3|1005|1007.5|1005.3|1007|1005|18
1646928060000|2022-03-10 16:01:00|1007|1006|1007.5|1005.8|1007.8|1006|1007|1005|20
1646928070000|2022-03-10 16:01:10|1009|1007|1008|1005.8|1009|1007|1007.8|1005.8|19
1646928080000|2022-03-10 16:01:20||1006||1006||1006||1005.8|8
1646928090000|2022-03-10 16:01:30|1008.8|1005.8|1008|1006|1008.8|1006|1007.8|1005.8|17
1646928100000|2022-03-10 16:01:40|1007.5|1006.5|1008.8|1007|1010.3|1007|1007.5|1006.5|7
1646928110000|2022-03-10 16:01:50|1008.3|1006.5|1007.8|1006|1008.5|1006.5|1007.8|1006|8
1646928120000|2022-03-10 16:02:00|1008|1005.8|1007|1005|1008|1005.8|1007|1005|15
1646928130000|2022-03-10 16:02:10|1007.5|1005.5|1007|1005|1007.5|1005.5|1006.8|1005|12
1646928140000|2022-03-10 16:02:20|1006.8|1004.5|1008.3|1006|1008.5|1006|1006.8|1004.5|12
1646928150000|2022-03-10 16:02:30|1009.3|1006.3|1010.3|1008|1010.3|1008.8|1009.3|1006.3|46
1646928160000|2022-03-10 16:02:40|1010.5|1008.5|1010.3|1008.5|1010.5|1008.5|1010|1008.5|1
1646928170000|2022-03-10 16:02:50|1010|1007.8|1010.5|1008.3|1010.5|1008.3|1009.8|1007.8|5
1646928180000|2022-03-10 16:03:00|1011.3|1008.8|1011.3|1008.8|1011.3|1009.5|1011.3|1008.3|13
1646928190000|2022-03-10 16:03:10|1011|1009|1010.8|1008.8|1011|1009|1010.8|1008.5|5
1646928200000|2022-03-10 16:03:20|1011|1008.5|1011|1008.8|1011.5|1009.3|1010.8|1008.5|3
1646928210000|2022-03-10 16:03:30|1010.8|1008.3|1008.5|1006.8|1010.8|1008.3|1008.5|1006.5|3
1646928220000|2022-03-10 16:03:40|1008.8|1006.5|1005.5|1003.5|1008.8|1006.5|1005.5|1003|27
1646928230000|2022-03-10 16:03:50|1006.3|1003.8|1006.3|1004.3|1006.3|1004.3|1006.3|1003.8|9
1646928240000|2022-03-10 16:04:00|1007|1005|1007|1005.3|1007.5|1005.3|1007|1004.3|23
1646928250000|2022-03-10 16:04:10|1007.5|1004.8|1007|1005|1007.5|1005.5|1006.8|1004.5|15
1646928260000|2022-03-10 16:04:20|1007.3|1005.3|1007.3|1005.5|1007.3|1005.8|1007.3|1004.8|11
1646928270000|2022-03-10 16:04:30|1007.8|1005.8|1009.3|1006.8|1009.3|1006.8|1007.5|1005.8|18
1646928280000|2022-03-10 16:04:40|1009|1006.3|1010.3|1008.3|1010.3|1008.3|1008.8|1006.3|32
1646928290000|2022-03-10 16:04:50||1008||1007.5||1008.3||1007.5|8
1646928300000|2022-03-10 16:05:00|1009.8|1007.8|1009.3|1006.8|1009.8|1007.8|1009.3|1006.8|4
1646928310000|2022-03-10 16:05:10|1008.8|1005.8|1008.3|1005.8|1008.8|1006.3|1008.3|1005.8|7
1646928320000|2022-03-10 16:05:20|1007.8|1006|1006.8|1004.5|1007.8|1006|1006.8|1004.5|29
1646928330000|2022-03-10 16:05:30|1006.5|1003.8|1006.5|1004.8|1007.3|1004.8|1006|1003.8|11
1646928340000|2022-03-10 16:05:40|1006|1004.5|1006|1003.5|1006|1004.5|1006|1002.8|11
1646928350000|2022-03-10 16:05:50|1006.5|1003|1005.8|1003.8|1006.5|1004.3|1004.5|1002.3|21
1646928360000|2022-03-10 16:06:00|1005.5|1004|1002.8|1000.5|1005.5|1004|1002.8|1000.5|49
1646928370000|2022-03-10 16:06:10|1001.5|1000.8|1002.3|1000.3|1002.5|1000.8|1001.5|999|49
1646928380000|2022-03-10 16:06:20|1002.5|1000.5|1001.5|999|1002.5|1000.5|1001.5|999|23
1646928390000|2022-03-10 16:06:30|1003.3|999.5|1003.3|1001|1003.3|1001|1003.3|999.5|36
1646928400000|2022-03-10 16:06:40|1003.8|1000.5|1003.5|1001|1003.8|1002.3|1003.5|1000.5|66
1646928410000|2022-03-10 16:06:50|1003.3|1001.3|1003.8|1002.5|1004.5|1002.5|1003.3|1001.3|13
1646928420000|2022-03-10 16:07:00|1002|1002|1003.3|1001|1003.8|1002|1002|999.5|162
1646928430000|2022-03-10 16:07:10|1005|1001.8|1003.8|1001.8|1005|1003|1003.8|1001.8|28
1646928440000|2022-03-10 16:07:20|1003|1001|1003|1001.3|1003|1001.3|1003|1000.5|17
1646928450000|2022-03-10 16:07:30|1003.3|1001.8|1004.3|1002|1004.5|1002.3|1003.3|1001.8|7
1646928460000|2022-03-10 16:07:40|1004.5|1002.3|1005|1002.5|1005|1002.8|1004.5|1002|7
1646928470000|2022-03-10 16:07:50|1004.8|1002.8|1005.8|1004|1006.3|1004|1004.8|1002.5|56
1646928480000|2022-03-10 16:08:00|1006.3|1005|1006.5|1004.5|1007|1005|1006.3|1004.5|9
1646928490000|2022-03-10 16:08:10|1006.3|1004|1005|1002.8|1006.3|1004|1004.8|1002.8|20
1646928500000|2022-03-10 16:08:20|1004.8|1002.5|1004.8|1003|1004.8|1003|1004.8|1002.5|4
1646928510000|2022-03-10 16:08:30|1005.5|1002.8|1005.5|1004|1006|1004.5|1004.8|1002.8|8
1646928520000|2022-03-10 16:08:40|1005.8|1003.5|1008.3|1005.8|1008.3|1005.8|1005.5|1003.5|20
1646928530000|2022-03-10 16:08:50|1008|1006|1008|1005.5|1008.8|1006|1007.8|1005.5|31
1646928540000|2022-03-10 16:09:00|1007|1006|1007.8|1005.5|1008|1006|1007|1004.8|45
1646928550000|2022-03-10 16:09:10|1007|1005.3|1007.5|1005.5|1007.8|1006|1006.5|1005|46
1646928560000|2022-03-10 16:09:20|1007.3|1004.5|1007.3|1004.5|1007.5|1005|1006.5|1004.5|8
1646928570000|2022-03-10 16:09:30|1007|1005|1006.8|1004.8|1007|1005.3|1006.8|1004.8|10
1646928580000|2022-03-10 16:09:40|1006.5|1004.5|1007|1005.5|1007.3|1005.5|1006.3|1004.5|13
1646928590000|2022-03-10 16:09:50|1007.3|1005.8|1008.3|1006|1008.3|1006.3|1007.3|1005.3|73
1646928600000|2022-03-10 16:10:00|1009.3|1006.8|1009.3|1007.5|1009.3|1007.5|1009|1006.5|19
1646928610000|2022-03-10 16:10:10|1009.5|1007.8|1008.3|1006|1009.5|1007.8|1008.3|1006|10
1646928620000|2022-03-10 16:10:20|1007.8|1005.8|1010.5|1008.5|1010.5|1008.8|1007.5|1005.3|33
1646928630000|2022-03-10 16:10:30|1010.3|1008.8|1010.3|1008|1010.3|1008.8|1009.8|1007.5|7
1646928640000|2022-03-10 16:10:40|1010.5|1008.3|1011.5|1009.5|1012|1009.8|1010.5|1008.3|6
1646928650000|2022-03-10 16:10:50||1009.8||1009.5||1009.8||1009.3|4
1646928660000|2022-03-10 16:11:00|1012.5|1009.3|1014.3|1012|1014.3|1012|1012.5|1009|23
1646928670000|2022-03-10 16:11:10|1014|1012.8|1013.5|1011.8|1014.3|1012.8|1013.5|1011.8|20
1646928680000|2022-03-10 16:11:20|1014.3|1012|1014.8|1013|1015|1013|1014|1012|22
1646928690000|2022-03-10 16:11:30|1014.3|1012.8|1015.5|1013.8|1015.5|1013.8|1013.3|1011.5|58
1646928700000|2022-03-10 16:11:40|1012.8|1013.3|1012|1010|1012.8|1013.8|1012|1010|26
1646928710000|2022-03-10 16:11:50|1011|1009.5|1010|1007.5|1011.3|1009.5|1010|1007.5|60
1646928720000|2022-03-10 16:12:00|1010.3|1007.8|1011.3|1009.5|1011.3|1009.5|1010.3|1007.5|13
1646928730000|2022-03-10 16:12:10|1011.5|1009.8|1013.5|1010.5|1013.5|1010.5|1011.5|1009.8|9
1646928740000|2022-03-10 16:12:20|1012.8|1010.8|1011.5|1009.5|1013|1010.8|1011.5|1009.5|4
1646928750000|2022-03-10 16:12:30|1011.3|1008.5|1010.5|1008.3|1011.3|1008.5|1010.5|1008.3|22
1646928760000|2022-03-10 16:12:40|1010.3|1007.5|1007.8|1005.5|1010.3|1007.5|1007.3|1005|69
1646928770000|2022-03-10 16:12:50|1008|1006|1007.5|1005.5|1008|1006|1007.3|1005|13
1646928780000|2022-03-10 16:13:00|1007.3|1005|1007.3|1005.5|1007.3|1005.8|1007.3|1005|62
1646928790000|2022-03-10 16:13:10|1007.8|1005.8|1011.5|1008.8|1011.8|1008.8|1007.8|1005.3|21
1646928800000|2022-03-10 16:13:20|1011.3|1008.5|1011.3|1009.5|1011.3|1009.8|1011.3|1007.5|21
1646928810000|2022-03-10 16:13:30|1011|1009.3|1011|1009|1011.3|1009.5|1010|1007.8|35
1646928820000|2022-03-10 16:13:40|1010.8|1008.8|1009.8|1007.5|1010.8|1009.3|1009.8|1007.5|17
1646928830000|2022-03-10 16:13:50|1009.5|1007.8|1010.5|1007.3|1010.5|1007.8|1009.3|1006.8|11
1646928840000|2022-03-10 16:14:00|1010|1007.8|1009.8|1007.8|1010|1007.8|1009.8|1007.8|9
1646928850000|2022-03-10 16:14:10|1009.5|1006.8|1008.8|1006.8|1009.5|1007|1008.8|1006.8|6
1646928860000|2022-03-10 16:14:20|1010|1008.3|1010.5|1008.5|1011.8|1009.5|1010|1008.3|26
1646928870000|2022-03-10 16:14:30||1008.8||1008.3||1008.8||1008|3
1646928880000|2022-03-10 16:14:40|1010.3|1008|1009.8|1008|1010.3|1008.3|1009.8|1008|3
1646928890000|2022-03-10 16:14:50|1010.3|1008.3|1010.3|1008.5|1010.3|1008.5|1010|1008|5
1646928900000|2022-03-10 16:15:00|1011.3|1008.8|1011.3|1009.3|1011.3|1009.3|1010.5|1008.3|7
1646928910000|2022-03-10 16:15:10|1011|1009.5|1011|1009.3|1011.3|1009.5|1011|1009.3|5
1646928920000|2022-03-10 16:15:20|1010.8|1008.8|1010.5|1008.8|1010.8|1009|1010.5|1008.5|10
1646928930000|2022-03-10 16:15:30|1010.3|1008.5|1010|1008|1010.3|1008.5|1010|1007.8|15
1646928940000|2022-03-10 16:15:40|1009.5|1007.8|1010.3|1008.5|1010.3|1008.5|1009.5|1007.8|18
1646928950000|2022-03-10 16:15:50|1010.5|1008.8|1010.3|1008|1010.5|1008.8|1010.3|1007.8|34
1646928960000|2022-03-10 16:16:00|1010|1008.3|1009.5|1006.8|1010|1008.3|1007.8|1005.5|287
1646928970000|2022-03-10 16:16:10|1009.3|1007.5|1008.5|1006|1009.3|1007.5|1007.8|1005.8|84
1646928980000|2022-03-10 16:16:20|1010.5|1006.3|1010.5|1008.8|1010.5|1008.8|1010.5|1006.3|12
1646928990000|2022-03-10 16:16:30|1011.5|1009|1013|1010.8|1013.8|1011.5|1011.5|1008.8|35
1646929000000|2022-03-10 16:16:40|1012.5|1010.3|1012|1009.8|1012.5|1010.5|1012|1009.3|3
1646929010000|2022-03-10 16:16:50|1011.8|1010.3|1011.3|1009.3|1011.8|1010.8|1011.3|1009.3|17
1646929020000|2022-03-10 16:17:00|1012.5|1010|1012|1009.8|1013.3|1010|1011.8|1009.5|28
1646929030000|2022-03-10 16:17:10|1011.8|1010.3|1011.8|1009.8|1012|1010.5|1011.5|1009.5|30
1646929040000|2022-03-10 16:17:20|1012|1009.5|1006.5|1005|1012.3|1009.8|1006|1004.5|235
1646929050000|2022-03-10 16:17:30|1007|1004.8|1006.5|1004.5|1007.5|1005.5|1006.5|1004|36
1646929060000|2022-03-10 16:17:40|1007|1004.8|1007.8|1005.8|1008.3|1006|1006.5|1004.5|26
1646929070000|2022-03-10 16:17:50|1007.5|1006|1007.8|1005.8|1007.8|1006|1007.5|1005.8|13
1646929080000|2022-03-10 16:18:00|1007.5|1005.5|1007.5|1005.8|1007.8|1005.8|1007.3|1005.5|15
1646929090000|2022-03-10 16:18:10|1007.8|1006|1007.5|1005.5|1008|1006|1007.3|1005|7
1646929100000|2022-03-10 16:18:20|1007.8|1005.8|1008|1006|1008.3|1006.3|1007.5|1005.5|12
1646929110000|2022-03-10 16:18:30|1007.8|1005.5|1008|1006|1008.3|1006|1007.8|1005.5|11
1646929120000|2022-03-10 16:18:40|1007.8|1006.5|1008.3|1006.8|1008.3|1006.8|1007.8|1006.5|13
1646929130000|2022-03-10 16:18:50|1008|1006.5|1008.3|1006.5|1008.3|1006.5|1008|1006|99
1646929140000|2022-03-10 16:19:00|1008||1008.3||1008.3||1008||16
1646929150000|2022-03-10 16:19:10||1006.8||1006.5||1007||1006.5|14
1646929160000|2022-03-10 16:19:20|1007.8|1006.3|1007.5|1005.3|1007.8|1006.3|1007.3|1005.3|68
1646929170000|2022-03-10 16:19:30|1007.3|1005.5|1006.8|1005.3|1007.5|1005.5|1006.8|1005.3|8
1646929180000|2022-03-10 16:19:40|1006.5|1004.5|1007.8|1006|1007.8|1006|1006.3|1004.5|21
1646929190000|2022-03-10 16:19:50|1008|1006.3|1008.3|1006.5|1008.3|1006.5|1007.8|1005.8|61
1646929200000|2022-03-10 16:20:00|1008|1006.3|1008.3|1006.5|1008.3|1006.8|1007.8|1006.3|18
1646929210000|2022-03-10 16:20:10|1007.8|1006.3|1007.3|1005|1007.8|1006.3|1006.5|1004.8|15
1646929220000|2022-03-10 16:20:20|1007.8|1005.5|1010.3|1008.3|1010.5|1008.5|1007.3|1005|18
1646929230000|2022-03-10 16:20:30|1010|1008.5|1009.3|1007.5|1010.3|1008.5|1009.3|1007.5|36
1646929240000|2022-03-10 16:20:40|1009.5|1007.8|1008.8|1006.8|1009.5|1007.8|1008.5|1006.8|45
1646929250000|2022-03-10 16:20:50|1009|1005.5|1005.8|1004|1009|1005.5|1005.8|1004|35
1646929260000|2022-03-10 16:21:00|1005.5|1004.3|1005.3|1003.8|1005.5|1004.3|1004.8|1003|21
1646929270000|2022-03-10 16:21:10|1005.8|1005|1006.8|1005|1007.5|1005|1005.8|1003.8|26
1646929280000|2022-03-10 16:21:20|1007.8|1004.8|1006.8|1004.8|1007.8|1005.8|1006.5|1004.8|23
1646929290000|2022-03-10 16:21:30|1006.5|1004.5|1005.8|1004.3|1006.8|1004.5|1005.8|1004|6
1646929300000|2022-03-10 16:21:40|1006|1004.8|1007|1005.3|1007|1005.3|1006|1004|12
1646929310000|2022-03-10 16:21:50|1007.3|1005.5|1005|1002.8|1007.3|1005.8|1004.5|1001.5|177
1646929320000|2022-03-10 16:22:00|1004.8|1003|1006.3|1004.8|1006.8|1005|1004.8|1003|93
1646929330000|2022-03-10 16:22:10|1006|1004.5|1006|1004.3|1006.5|1004.5|1005.8|1004|16
1646929340000|2022-03-10 16:22:20|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|1005.8|1004.5|4
1646929350000|2022-03-10 16:22:30|1006.5||1006.3||1006.5||1006.3||34
1646929360000|2022-03-10 16:22:40|1006.5|1004.8|1007.8|1005.8|1007.8|1006|1006.5|1004.8|59
1646929370000|2022-03-10 16:22:50|1007.5|1005.5|1007.5|1005.5|1007.8|1005.5|1007|1005.5|10
1646929380000|2022-03-10 16:23:00|1007.3|1005.8|1007.5|1005.8|1007.5|1006|1007.3|1005.3|19
1646929390000|2022-03-10 16:23:10|1007.3|1005.3|1009.3|1007.5|1009.3|1007.5|1007.3|1005.3|24
1646929400000|2022-03-10 16:23:20|1009.8|1007.3|1010.8|1009.3|1011.5|1009.5|1009.8|1007.3|61
1646929410000|2022-03-10 16:23:30|1011|1009.8|1011|1009.3|1011|1009.8|1010.5|1009.3|8
1646929420000|2022-03-10 16:23:40|1011.3|1008.8|1010|1008.5|1011.3|1009|1010|1008.5|40
1646929430000|2022-03-10 16:23:50|1010.3|1008.3|1007.5|1006.3|1010.3|1008.5|1006.8|1005.3|164
1646929440000|2022-03-10 16:24:00|1007.3|1006|1007.5|1005.8|1007.5|1006|1007.3|1005.5|53
1646929450000|2022-03-10 16:24:10|1007.3|1005.5|1007|1005.5|1007.3|1005.8|1006.8|1004.8|45
1646929460000|2022-03-10 16:24:20|1007.3|1005.8|1008.5|1007|1008.8|1007|1007.3|1005.8|33
1646929470000|2022-03-10 16:24:30|1008.8|1007.3|1011.3|1009|1011.3|1009|1008.8|1007.3|32
1646929480000|2022-03-10 16:24:40|1011.5|1009.5|1013.3|1011.5|1013.3|1011.5|1011.3|1009.3|27
1646929490000|2022-03-10 16:24:50|1013.5|1011.3|1012.5|1011|1013.5|1012.3|1012.3|1010.3|22
1646929500000|2022-03-10 16:25:00|1012.8|1010.8|1013.3|1011.5|1013.5|1011.5|1011.5|1009.5|36
1646929510000|2022-03-10 16:25:10|1013.5|1011.8|1012.3|1010.8|1014|1012.3|1012|1010|57
1646929520000|2022-03-10 16:25:20|1012|1010.3|1013|1010.8|1013|1010.8|1011.3|1009.3|46
1646929530000|2022-03-10 16:25:30|1012.8|1011|1013|1011|1013|1011.3|1012.5|1010.8|19
1646929540000|2022-03-10 16:25:40|1012.3|1011.3|1011.5|1010|1012.3|1011.3|1011.3|1009|28
1646929550000|2022-03-10 16:25:50|1011.8|1009.8|1012.3|1010.5|1012.5|1010.5|1011.5|1009.8|44
1646929560000|2022-03-10 16:26:00|1011.8|1010.3|1012|1010.3|1012|1010.5|1011.8|1009.8|95
1646929570000|2022-03-10 16:26:10|1011.8|1010|1009.8|1007.8|1011.8|1010.3|1009.8|1007.5|77
1646929580000|2022-03-10 16:26:20|1009.3|1007.5|1008.8|1006.8|1009.5|1008|1008.8|1006.8|94
1646929590000|2022-03-10 16:26:30|1008.5|1007|1008.3|1006.8|1008.8|1007.3|1008.3|1006.5|56
1646929600000|2022-03-10 16:26:40|1007.8|1006.5|1007.8|1005.8|1007.8|1006.8|1006.5|1004.5|149
1646929610000|2022-03-10 16:26:50|1007.3|1005.5|1006.5|1004.5|1007.3|1005.5|1006.3|1004.3|117
1646929620000|2022-03-10 16:27:00|1006.8|1004.3|1008.8|1006.5|1008.8|1006.8|1005.5|1003.3|64
1646929630000|2022-03-10 16:27:10|1008.5|1006.3|1008.5|1006.8|1008.8|1006.8|1006.5|1004.8|101
1646929640000|2022-03-10 16:27:20|1008.8|1006.5|1009.3|1006.5|1009.5|1006.8|1008.8|1006|51
1646929650000|2022-03-10 16:27:30|1009|1006.8|1008|1006.3|1009.5|1007|1007.3|1005|145
1646929660000|2022-03-10 16:27:40|1007.8|1006|1007|1004.3|1008.3|1006.3|1007|1004.3|121
1646929670000|2022-03-10 16:27:50|1006|1003.8|1006|1004.3|1006|1004.3|1005.8|1003.8|123
1646929680000|2022-03-10 16:28:00|1005|1003.3|1003.3|1001.8|1005.5|1003.8|1003.3|1001.3|133
1646929690000|2022-03-10 16:28:10|1003|1001.5|1006.3|1004.3|1006.5|1004.8|1002.8|1001|123
1646929700000|2022-03-10 16:28:20|1006|1004.5|1003.8|1002.3|1006|1004.8|1003.8|1002.3|419
1646929710000|2022-03-10 16:28:30|1003.5|1001.8|1004|1002.3|1004.5|1003|1003.5|1001.8|103
1646929720000|2022-03-10 16:28:40|1003.8|1002.5|1001.5|999.8|1003.8|1002.5|1001.5|999.3|298
1646929730000|2022-03-10 16:28:50|1002.5|1000|1004|1002.8|1004|1002.8|1002.5|1000|177
1646929740000|2022-03-10 16:29:00|1005|1003|1006.5|1004.8|1007|1005.5|1005|1003|180
1646929750000|2022-03-10 16:29:10|1006|1005|1006.5|1005|1006.8|1005.3|1006|1004.5|141
1646929760000|2022-03-10 16:29:20|1006.8|1005.3|1006.5|1005|1007.5|1006|1006.5|1005|109
1646929770000|2022-03-10 16:29:30|1006.3|1004.8|1005.3|1003.8|1006.3|1004.8|1005|1003.3|136
1646929780000|2022-03-10 16:29:40|1005.5|1003.5|1003.3|1002|1005.5|1003.8|1002.5|1000.5|319
1646929790000|2022-03-10 16:29:50|1003.5|1001.8|1007.3|1005.5|1007.3|1005.8|1003|1001.3|422
1646929800000|2022-03-10 16:30:00|1007|1005.3|1007.8|1006|1008.3|1006.3|1007|1005.3|66
1646929810000|2022-03-10 16:30:10|1007.3|1005.8|1006.3|1004.5|1007.3|1005.8|1006|1004.3|114
1646929820000|2022-03-10 16:30:20|1006|1004.8|1003.8|1001.8|1006.5|1004.8|1003.5|1001.8|128
1646929830000|2022-03-10 16:30:30|1003.5|1001.3|1004|1002|1004|1002.3|1001.8|999.5|72
1646929840000|2022-03-10 16:30:40|1003.8|1002.3|1003|1000.5|1003.8|1002.3|1002.3|1000.3|76
1646929850000|2022-03-10 16:30:50|1002.8|1001|1001|999.5|1002.8|1001|1000.5|998.5|41
1646929860000|2022-03-10 16:31:00|1000.8|999.3|1003.5|1001.5|1004|1002|999.8|998|55
1646929870000|2022-03-10 16:31:10|1004|1001.8|1002|999.8|1004.3|1002.5|1002|999.8|51
1646929880000|2022-03-10 16:31:20|1001.8|1000.3|1003|1000.5|1003|1001.3|1001.5|999.8|43
1646929890000|2022-03-10 16:31:30|1002.8|1000.8|1002.8|1001.3|1003|1001.3|1002|1000.3|32
1646929900000|2022-03-10 16:31:40|1002.5|1000.8|1001.3|999.8|1002.5|1000.8|1001.3|999.3|19
1646929910000|2022-03-10 16:31:50|1001|999|1002|1000.3|1002.3|1000.3|1000.8|999|25
1646929920000|2022-03-10 16:32:00|1002.3|1000|1002.8|1000.8|1002.8|1000.8|1001.8|1000|11
1646929930000|2022-03-10 16:32:10|1002.5|1000.5|1002.5|1000|1002.8|1000.5|1001.5|999.5|37
1646929940000|2022-03-10 16:32:20|1002.3|1001.3|1003.3|1000.8|1003.3|1001.3|1002.3|1000.5|21
1646929950000|2022-03-10 16:32:30|1003|1000.5|1003.3|1001.8|1003.3|1001.8|1002.3|1000.5|13
1646929960000|2022-03-10 16:32:40|1003.5|1001.5|1006|1004.3|1006|1004.3|1003.5|1001.3|28
1646929970000|2022-03-10 16:32:50|1005.8|1004|1005.8|1003.8|1005.8|1004.3|1005|1003.3|10
1646929980000|2022-03-10 16:33:00|1005.5|1003.5|1004.3|1002.5|1005.5|1003.8|1004.3|1002.5|8
1646929990000|2022-03-10 16:33:10|1004|1002.3|1004.3|1002.5|1004.3|1002.5|1004|1002|3
1646930000000|2022-03-10 16:33:20|1005|1003.3|1005.8|1004.3|1006|1004.3|1004.5|1003.3|14
1646930010000|2022-03-10 16:33:30|1005.5|1004.8|1008.5|1006.8|1008.5|1006.8|1005.5|1004.8|87
1646930020000|2022-03-10 16:33:40|1008.3|1006.5|1009.5|1007.5|1010.3|1008.3|1008.3|1006.5|68
1646930030000|2022-03-10 16:33:50|1009.3|1007.8|1007.5|1006|1009.3|1007.8|1007.5|1006|29
1646930040000|2022-03-10 16:34:00|1007.3|1005.8|1004.5|1002.8|1007.3|1005.8|1004.5|1002.5|42
1646930050000|2022-03-10 16:34:10|1005.3|1002.5|1005|1003.5|1005.3|1003.5|1005|1002.3|16
1646930060000|2022-03-10 16:34:20|1004.3|1002.5|1003.8|1002|1004.3|1002.5|1003.5|1002|47
1646930070000|2022-03-10 16:34:30|1003.5|1001.8|1003.3|1001.3|1003.5|1001.8|1003.3|1001|15
1646930080000|2022-03-10 16:34:40|1003|1000.8|1001.8|1000.3|1003|1001.3|1001.8|1000.3|17
1646930090000|2022-03-10 16:34:50|1001.3|999.8|1001|999.3|1001.5|1000|1000.8|999|17
1646930100000|2022-03-10 16:35:00|1000.8|999|999.5|998|1001|999.5|999.5|997.8|4
1646930110000|2022-03-10 16:35:10|999.3|997.8|999.8|998.3|1000.5|998.5|999.3|997.5|18
1646930120000|2022-03-10 16:35:20|999.5|998|998.5|996.8|999.8|998.3|998.5|996.8|6
1646930130000|2022-03-10 16:35:30|998.3|997|996.8|994.5|998.5|997|996.8|994.5|34
1646930140000|2022-03-10 16:35:40|996.5|994.3|997.8|996|998.5|996.3|996.3|994.3|100
1646930150000|2022-03-10 16:35:50|998.5|996.3|998.3|996|998.5|996.8|998.3|996|70
1646930160000|2022-03-10 16:36:00|997.8|995.8|996.5|994.3|997.8|996|996.3|994|8
1646930170000|2022-03-10 16:36:10|996.3|994.5|993.3|991.3|996.3|994.5|993|991|20
1646930180000|2022-03-10 16:36:20|993.5|991.5|995.3|993|995.5|993.8|993.3|991.5|28
1646930190000|2022-03-10 16:36:30|995|993.3|995|993|995.3|993.3|994.5|993|28
1646930200000|2022-03-10 16:36:40|995.3|993.3|994.3|992.5|995.3|993.3|994.3|992.5|14
1646930210000|2022-03-10 16:36:50|994|992.3|992.8|991.3|994.3|992.3|992.8|990.8|33
1646930220000|2022-03-10 16:37:00|993|991|992.3|990.8|993.3|991.5|991.8|990|100
1646930230000|2022-03-10 16:37:10|992.5|991|986.5|984.5|992.5|991|986.5|984|90
1646930240000|2022-03-10 16:37:20|986.8|984|988.3|986.3|988.5|986.3|986.5|984|34
1646930250000|2022-03-10 16:37:30|989.5|987.3|991.3|989.3|993|990.8|989.3|987.3|60
1646930260000|2022-03-10 16:37:40|991.5|989.5|993|991|993.3|991.3|991.5|989.3|12
1646930270000|2022-03-10 16:37:50|991.8|989.8|993.3|990.8|993.5|990.8|991.5|989.3|86
1646930280000|2022-03-10 16:38:00|993|990.5|993.3|991|993.8|991.3|993|990.5|2
1646930290000|2022-03-10 16:38:10|993|991.3|993.8|991.8|994|992|993|991.3|6
1646930300000|2022-03-10 16:38:20|994|992|994.5|992.8|994.8|992.8|994|992|11
1646930310000|2022-03-10 16:38:30|994.8|993.5|995.3|993.5|995.5|993.5|994.5|993.5|27
1646930320000|2022-03-10 16:38:40|995.5|992.8|993.8|991.3|995.5|992.8|993.5|991.3|9
1646930330000|2022-03-10 16:38:50|993.3|990.8|992.5|990.3|993.5|990.8|992|990|5
1646930340000|2022-03-10 16:39:00|992.8|990.8|993.5|991.3|994|992|992.8|990.8|2
1646930350000|2022-03-10 16:39:10|993.8|991.8|992.8|990.3|993.8|991.8|992.3|989.8|7
1646930360000|2022-03-10 16:39:20|992.5|990.5|993.3|991|993.5|991.3|992.5|990.3|22
1646930370000|2022-03-10 16:39:30|993|991.3|997|994|997|994|993|991.3|30
1646930380000|2022-03-10 16:39:40|996.8|994.5|997.5|995.3|997.8|995.3|996.5|994.5|0
1646930390000|2022-03-10 16:39:50|997.8|995.8|997.3|994.8|997.8|995.8|997.3|994.8|6
1646930400000|2022-03-10 16:40:00|996.8|995|998.3|996|999|996.3|996.8|994.5|7
1646930410000|2022-03-10 16:40:10|998.5|996.3|998.3|996.3|998.5|996.3|997.8|996|12
1646930420000|2022-03-10 16:40:20|999|996.8|999.3|997.5|999.5|997.5|999|996.8|7
1646930430000|2022-03-10 16:40:30|999.5|997.3|999.5|997.5|999.5|997.5|999|997|18
1646930440000|2022-03-10 16:40:40|999.3|997|999.8|997.5|999.8|997.5|999.3|997|11
1646930450000|2022-03-10 16:40:50|999.3|997|998.8|997|999.5|997.3|998.8|997|2
1646930460000|2022-03-10 16:41:00|1000|997.5|999.8|998|1000.3|998|999.5|997.5|8
1646930470000|2022-03-10 16:41:10|1000|997.5|1000|997.8|1000.3|997.8|999.3|997.5|2
1646930480000|2022-03-10 16:41:20|1001|999.3|1002.3|1000|1002.5|1000|1000.8|999.3|51
1646930490000|2022-03-10 16:41:30|1002.5|1000.5|1002.5|1000.5|1003.3|1001|1002|999.8|17
1646930500000|2022-03-10 16:41:40|1002.8|1000.8|1002.3|1000.5|1003.3|1001.3|1002.3|1000|0
1646930510000|2022-03-10 16:41:50|1002.5|1000.3|1002.5|1000.5|1002.8|1000.8|1002|1000|7
1646930520000|2022-03-10 16:42:00|1001.8|1000|1001.3|999.8|1002.3|1000|1001.3|999.8|31
1646930530000|2022-03-10 16:42:10|1001.8|1000|1001.8|999.8|1002.3|1000|1001.8|999.8|4
1646930540000|2022-03-10 16:42:20|1001.5|1000|1001.8|999.8|1002|1000|1001.3|999.8|9
1646930550000|2022-03-10 16:42:30|1001.5|1000|1001.3|999.8|1002|1000|1001.3|999.8|13
1646930560000|2022-03-10 16:42:40|1001.8|999.5|1002|999.5|1002.3|999.5|1001.3|999.5|36
1646930570000|2022-03-10 16:42:50|1002.3|999|1001|999|1002.3|999|999.8|998.3|18
1646930580000|2022-03-10 16:43:00|1001.3|1001|1002|1000.5|1003.3|1001|1001.3|1000.5|7
1646930590000|2022-03-10 16:43:10|1002.3|1000.8|1002.3|999.5|1002.3|1000.8|1001.3|999.3|10
1646930600000|2022-03-10 16:43:20|1002|999.8|1002.3|999.8|1002.8|999.8|1002|999.3|3
1646930610000|2022-03-10 16:43:30|1001.8|999.5|1002|1000|1002|1000|1001.3|999.5|6
1646930620000|2022-03-10 16:43:40|1002.5|1001|1003|1001|1003.3|1001|1002.5|1001|32
1646930630000|2022-03-10 16:43:50|1002.8|1001.5|1002.8|1001|1002.8|1001.5|1002.8|1001|9
1646930640000|2022-03-10 16:44:00|1003.8|1001.3|1003.8|1001.8|1003.8|1001.8|1003.5|1001.3|4
1646930650000|2022-03-10 16:44:10|1003.3||1004||1004.3||1003.3||2
1646930660000|2022-03-10 16:44:20|1004.3|1002|1003.8|1001.8|1004.3|1002.3|1003.5|1001.8|3
1646930670000|2022-03-10 16:44:30|1004.3||1004||1004.3||1004||0
1646930680000|2022-03-10 16:44:40|1003.8|1002.5|1004|1001.8|1004.3|1002.5|1003.8|1001.8|7
1646930690000|2022-03-10 16:44:50|1003.8||1003||1004||1003||4
1646930700000|2022-03-10 16:45:00|1003.3|1001.5|1004.3|1002.5|1004.5|1002.8|1003.3|1001.3|32
1646930710000|2022-03-10 16:45:10|1004.5|1002.3|1004.5|1002.3|1005.3|1003.3|1004.3|1002.3|15
1646930720000|2022-03-10 16:45:20|1002.8|1001|1002|999.8|1002.8|1001|1001.5|999.8|45
1646930730000|2022-03-10 16:45:30|1001.8|1000|1001|999.3|1001.8|1000|1001|999.3|28
1646930740000|2022-03-10 16:45:40|1000|998.3|1000.8|999.5|1001|999.5|999.8|998|25
1646930750000|2022-03-10 16:45:50|1001|999|1001|999|1001|999|1000.5|998.8|7
1646930760000|2022-03-10 16:46:00|1001.3|999.5|1002|999.8|1002.3|1000|1001.3|999.5|0
1646930770000|2022-03-10 16:46:10|1002.3|999.3|1002|1000|1002.5|1000|1002|999.3|7
1646930780000|2022-03-10 16:46:20|1002.3|999.3|1001.5|999.3|1002.3|999.5|1001.5|999.3|4
1646930790000|2022-03-10 16:46:30|1001.8|999.5|1001.5|999.5|1001.8|999.8|1001.5|999.5|0
1646930800000|2022-03-10 16:46:40|1001.8|999.3|1001|999|1001.8|999.8|1001|999|8
1646930810000|2022-03-10 16:46:50|1000.5|998.8|1000|997.8|1000.5|998.8|1000|997.8|29
1646930820000|2022-03-10 16:47:00|999.8|998|999|997.3|999.8|998|999|997.3|34
1646930830000|2022-03-10 16:47:10|998.8|996.8|999.5|996.8|999.5|997.5|998.8|996.8|2
1646930840000|2022-03-10 16:47:20||997||997.3||997.5||997|4
1646930850000|2022-03-10 16:47:30|999|997|999|996.8|999|997.3|999|996.8|0
1646930860000|2022-03-10 16:47:40|998.5|995.5|997.3|995.5|998.5|995.8|997.3|995|5
1646930870000|2022-03-10 16:47:50|997|995.3|997.3|995|997.5|995.5|996.8|994.8|5
1646930880000|2022-03-10 16:48:00|997.5|994.8|996.8|994.8|997.8|995.5|996.8|994.8|2
1646930890000|2022-03-10 16:48:10|996.5|994|998.3|996|998.5|996.5|996.5|994|6
1646930900000|2022-03-10 16:48:20|998.5|995.5|997.8|995.8|998.5|996.3|997.8|995.5|8
1646930910000|2022-03-10 16:48:30|998|995|999|996.8|999|996.8|997.5|995|6
1646930920000|2022-03-10 16:48:40|998.5|996.5|999|997|999|997|998.5|996.5|0
1646930930000|2022-03-10 16:48:50|999.3|997.3|999|997|1000|997.8|999|997|10
1646930940000|2022-03-10 16:49:00|1000.5|996.8|1002|1000|1002|1000|1000.5|996.8|13
1646930950000|2022-03-10 16:49:10|1002.8|1000.5|1004.5|1001.8|1004.5|1001.8|1002.8|1000.5|4
1646930960000|2022-03-10 16:49:20|1005.8|1004|1004.5|1002.8|1005.8|1004|1004.5|1002.5|33
1646930970000|2022-03-10 16:49:30|1004.3|1002.5|1004|1001.8|1004.5|1002.5|1003.8|1001.8|2
1646930980000|2022-03-10 16:49:40|1003.8|1001.3|1004.3|1002.3|1005.3|1003.3|1003.8|1001.3|13
1646930990000|2022-03-10 16:49:50|1004|1001.5|1003.3|1001|1004.3|1001.5|1003|1001|1
1646931000000|2022-03-10 16:50:00|1003|1000.5|1005|1002.3|1005|1002.3|1002.8|1000.5|25
1646931010000|2022-03-10 16:50:10|1004.8|1002.8|1004.8|1001.8|1005|1002.8|1004.5|1001.8|0
1646931020000|2022-03-10 16:50:20|1005|1002.3|1003.8|1001.8|1005|1002.3|1003.8|1001.5|19
1646931030000|2022-03-10 16:50:30|1003.3|1001.5|1003.5|1001.8|1003.5|1001.8|1003.3|1001.5|1
1646931040000|2022-03-10 16:50:40|1002.5|1001.5|1001.8|999|1002.8|1001.8|1001.8|999|72
1646931050000|2022-03-10 16:50:50|1000.8|998.8|1000|998|1000.8|998.8|1000|997.8|26
1646931060000|2022-03-10 16:51:00|1000.5|998.3|1001.8|999.5|1001.8|999.5|1000.3|998.3|13
1646931070000|2022-03-10 16:51:10|1001.5|999.3|1002.8|1000.5|1002.8|1000.5|1001.3|999.3|8
1646931080000|2022-03-10 16:51:20|1003|1000|1002.5|1000.3|1003|1000.3|1002.3|1000|2
1646931090000|2022-03-10 16:51:30|1002.8|1000.5|1004.3|1002.3|1005|1002.8|1002.8|1000.5|13
1646931100000|2022-03-10 16:51:40|1004.5||1003.8||1004.5||1003.8||0
1646931110000|2022-03-10 16:51:50|1003.3|1002|1003.3|1000.5|1003.3|1002|1003.3|1000.3|0
1646931120000|2022-03-10 16:52:00|1002.8|1000.3|1002.5|1000|1003|1000.8|1002.3|1000|4
1646931130000|2022-03-10 16:52:10|1002.3|1000.3|1002.3|1000|1002.3|1000.5|1002.3|1000|4
1646931140000|2022-03-10 16:52:20|||||||||1
1646931150000|2022-03-10 16:52:30|1002|1000.3|1002.8|1000.5|1002.8|1000.5|1001.5|999|31
1646931160000|2022-03-10 16:52:40|1002.5|1000.3|1001.8|999.5|1002.5|1000.5|1001.8|999.5|1
1646931170000|2022-03-10 16:52:50|1001.5|999|1000.5|998.3|1001.5|999|1000.5|998.3|2
1646931180000|2022-03-10 16:53:00|1001.3|998|1001|999|1001.5|999|1001|998|6
1646931190000|2022-03-10 16:53:10|1000.8|998.8|1000.3|998.3|1000.8|999|1000.3|998|0
1646931200000|2022-03-10 16:53:20|1000|998.5|1000.8|998.8|1000.8|998.8|1000|998|13
1646931210000|2022-03-10 16:53:30|1002|999|1002.3|1000.3|1002.3|1000.3|1002|999|24
1646931220000|2022-03-10 16:53:40|1002|1000.5|1002|1000|1003|1000.5|1002|1000|9
1646931230000|2022-03-10 16:53:50|1003|1000.8|1002.5|1000.5|1003.3|1000.8|1002.5|1000.5|12
1646931240000|2022-03-10 16:54:00|1002.3|1000.3|1002.3|1000.3|1002.5|1000.3|1002.3|1000|0
1646931250000|2022-03-10 16:54:10|1002.5|1000.5|1002.5|1000.5|1002.5|1000.5|1002.5|1000.3|6
1646931260000|2022-03-10 16:54:20|1003.3|1001|1005|1002.3|1005.5|1002.8|1003.3|1001|16
1646931270000|2022-03-10 16:54:30|1004.8|1002.8|1005|1003|1005|1003|1004|1002.3|44
1646931280000|2022-03-10 16:54:40|1004.3|1002.8|1000|998|1004.3|1002.8|1000|998|47
1646931290000|2022-03-10 16:54:50|999.5|997.3|1001|998.5|1001|998.5|999.5|997.3|17
1646931300000|2022-03-10 16:55:00|1000.8|998.3|1001.3|998.8|1001.3|999|1000.5|998|4
1646931310000|2022-03-10 16:55:10|1001|999|1002.3|999.5|1002.3|1000|1001|998.8|0
1646931320000|2022-03-10 16:55:20|1002||1002.3||1002.3||1002||1
1646931330000|2022-03-10 16:55:30|1002|1000|1002|999.5|1002.3|1000|1002|999|3
1646931340000|2022-03-10 16:55:40|1002.3|999|1001.5|999|1002.3|999|1001.5|999|1
1646931350000|2022-03-10 16:55:50|1001.8|999.5|1001.5|999|1001.8|999.5|1001.5|999|3
1646931360000|2022-03-10 16:56:00|1001|999.3|1000.5|998.3|1001|999.3|1000.5|998.3|1
1646931370000|2022-03-10 16:56:10|1001.3|998|1001.5|998.8|1001.5|998.8|1001.3|998|0
1646931380000|2022-03-10 16:56:20||999||999||999||998.8|3
1646931390000|2022-03-10 16:56:30|1001.3|998.5|1001|998.8|1001.3|999|1001|998.5|41
1646931400000|2022-03-10 16:56:40|1001.3|999.5|1001.3|999.5|1001.3|999.5|1001|999.5|26
1646931410000|2022-03-10 16:56:50|1001.8||1001.8||1001.8||1001.8||14
1646931420000|2022-03-10 16:57:00|1001|998.3|1000.3|998.3|1001|998.8|1000.3|998.3|78
1646931430000|2022-03-10 16:57:10|1000|997.8|999.3|997.5|1000|997.8|999.3|997.3|20
1646931440000|2022-03-10 16:57:20|1000|997.8|1001.5|999.5|1001.8|999.5|1000|997.8|25
1646931450000|2022-03-10 16:57:30|1002.3||1001.8||1002.3||1001.5||8
1646931460000|2022-03-10 16:57:40|1001.5|1000.5|1002.5|1000.5|1003|1000.8|1001.5|1000.5|10
1646931470000|2022-03-10 16:57:50|1002.3|999.5|1000.8|998.8|1002.5|999.5|1000.8|998.8|6
1646931480000|2022-03-10 16:58:00|1000.5|998.3|999.8|998|1000.5|998.3|999.8|998|3
1646931490000|2022-03-10 16:58:10|999.5|997.8|999.5|997.3|999.5|997.8|997.8|995.5|10
1646931500000|2022-03-10 16:58:20|999.3|996.8|998.5|996.3|999.3|996.8|998.5|995.8|0
1646931510000|2022-03-10 16:58:30|997.3|996|996|994.5|997.3|996.5|995.3|993|32
1646931520000|2022-03-10 16:58:40|996.3|994.8|997.5|995.3|997.8|995.5|996.3|994.8|15
1646931530000|2022-03-10 16:58:50|997.8|995.5|998.3|996.3|998.3|996.3|997.8|995.5|11
1646931540000|2022-03-10 16:59:00|998.5|995.5|997.8|995.5|998.5|995.5|997.8|995.5|33
1646931550000|2022-03-10 16:59:10|997.5|995|997.3|995|998|995.3|996.5|995|26
1646931560000|2022-03-10 16:59:20|997.8|995.3|993|990.8|997.8|995.3|993|990.8|80
1646931570000|2022-03-10 16:59:30|993.3|990|993.5|991|993.8|991.8|992.5|990|4
1646931580000|2022-03-10 16:59:40|993.3|991.3|992.3|990|993.3|991.3|992.3|990|3
1646931590000|2022-03-10 16:59:50|992.5|990.8|992.5|990|993|990.8|991.8|990|7
1646931600000|2022-03-10 17:00:00|992.3|989.8|993.5|991.3|993.5|991.3|991.3|989.5|24
1646931610000|2022-03-10 17:00:10|993.3||993.3||993.3||993||0
1646931620000|2022-03-10 17:00:20|993.5|992.8|994.5|992.5|995|992.8|993.3|992.5|14
1646931630000|2022-03-10 17:00:30|994.3|991.5|995|992.8|995.8|993|994|991.5|7
1646931640000|2022-03-10 17:00:40|995.3|993|994|991.3|995.3|993|994|991.3|11
1646931650000|2022-03-10 17:00:50|993.5|991|994|991|994.3|991.3|993|991|13
1646931660000|2022-03-10 17:01:00|994.3|991.3|993.8|991.3|994.3|991.3|993|991|5
1646931670000|2022-03-10 17:01:10|993.5|991|992.5|990.8|993.5|991.3|992|989.5|30
1646931680000|2022-03-10 17:01:20|992.3|990.5|993.5|991.3|994.3|991.3|992.3|990.5|6
1646931690000|2022-03-10 17:01:30|993.8|991.5|993.8|991.8|993.8|991.8|993.5|991.3|9
1646931700000|2022-03-10 17:01:40|994.3|991.5|994|991.8|994.5|991.8|994|991.5|0
1646931710000|2022-03-10 17:01:50|994.3||994||994.3||994||0
1646931720000|2022-03-10 17:02:00|994.3|992.3|994.3|992.3|994.3|992.3|994|991.8|6
1646931730000|2022-03-10 17:02:10|995.3|993|995|993|995.3|993|995|993|4
1646931740000|2022-03-10 17:02:20|995.3|992.8|994.8|993|995.3|993|994.8|992.8|6
1646931750000|2022-03-10 17:02:30|994.5|992.8|993.8|991.8|994.8|992.8|993.8|991.8|7
1646931760000|2022-03-10 17:02:40|994|992|994|991.8|994|992|994|991.8|1
1646931770000|2022-03-10 17:02:50|993.8|991.5|994|991.8|994|992|993.5|991.3|3
1646931780000|2022-03-10 17:03:00|993.8|991.3|996|993|996|993|993.5|991.3|6
1646931790000|2022-03-10 17:03:10|995.5|993.5|995.8|993.5|996.3|993.5|995.5|993.3|0
1646931800000|2022-03-10 17:03:20|996|994|997.3|994.8|997.5|994.8|996|994|6
1646931810000|2022-03-10 17:03:30||995||995||995||995|0
1646931820000|2022-03-10 17:03:40|997.8|995.3|997.5|994.3|997.8|995.3|997.5|994.3|27
1646931830000|2022-03-10 17:03:50|997.3|994|995.8|992.8|997.3|994|995.8|992.5|43
1646931840000|2022-03-10 17:04:00||993||993.3||993.5||993|4
1646931850000|2022-03-10 17:04:10|994.5|993.5|994.5|991.8|994.5|993.5|994.5|991.8|2
1646931860000|2022-03-10 17:04:20|994|991.5|994|991.8|994|992|994|991.5|1
1646931870000|2022-03-10 17:04:30|993.3|991.3|993|991|993.3|991.3|993|991|5
1646931880000|2022-03-10 17:04:40||990.8||990.8||990.8||990.5|2
1646931890000|2022-03-10 17:04:50|993.8|992|993.5|991.5|994|992|993.5|991.5|9
1646931900000|2022-03-10 17:05:00|994|991.8|993.8|991.5|994.3|992|993.8|991.5|0
1646931910000|2022-03-10 17:05:10|993.5|990.5|993|990.5|993.5|991|993|990.5|3
1646931920000|2022-03-10 17:05:20|992.5|989.5|989|987|992.5|989.5|989|986.8|29
1646931930000|2022-03-10 17:05:30|989.3|986.8|990|987.8|990.3|988.3|989|986.5|16
1646931940000|2022-03-10 17:05:40|990.3|988|990.8|988.5|990.8|988.5|990|988|9
1646931950000|2022-03-10 17:05:50|990.5|989.5|991.3|989.5|991.3|989.5|990.5|989.5|9
1646931960000|2022-03-10 17:06:00|992|989.8|991.8|989.8|992|989.8|991.8|989.5|4
1646931970000|2022-03-10 17:06:10|992|989.5|992|990|992|990.3|992|989.5|47
1646931980000|2022-03-10 17:06:20||990.3||990||990.3||989.5|2
1646931990000|2022-03-10 17:06:30||989.8||989.8||989.8||989.5|1
1646932000000|2022-03-10 17:06:40|991.5|989.5|992|989.8|992|989.8|991.3|989.5|1
1646932010000|2022-03-10 17:06:50|993.8|989.5|993.5|991.8|993.8|991.8|993.3|989.5|33
1646932020000|2022-03-10 17:07:00|993.8|991.5|995.5|993|995.8|993.5|993.5|991.5|6
1646932030000|2022-03-10 17:07:10|995.3|993.3|995.3|993.3|995.5|993.5|995|993|0
1646932040000|2022-03-10 17:07:20|996.3|994.5|997|994.5|997|994.8|995.8|993.8|85
1646932050000|2022-03-10 17:07:30|997.8|995.5|999.8|997.3|999.8|997.3|997.8|995.5|176
1646932060000|2022-03-10 17:07:40|999.5|997|1000|998|1000|998.3|999.5|997|10
1646932070000|2022-03-10 17:07:50|1000.3|998.3|1002.3|1000.5|1002.3|1000.5|1000|998.3|12
1646932080000|2022-03-10 17:08:00|1002|1000.3|997.3|995|1002|1000.3|996.8|994.5|19
1646932090000|2022-03-10 17:08:10|997.5|995.5|999.8|997.3|1001.3|998.5|997.5|995.5|10
1646932100000|2022-03-10 17:08:20|999.5|996.8|1002|999.3|1002|999.5|999.5|996.8|42
1646932110000|2022-03-10 17:08:30|1001.8|999.5|1001.5|999.5|1002.5|1000|1001.5|998.3|6
1646932120000|2022-03-10 17:08:40||999.3||999.3||999.5||998.8|1
1646932130000|2022-03-10 17:08:50|1001.3|999.5|999.8|997|1001.3|999.5|999.8|996.8|2
1646932140000|2022-03-10 17:09:00|999.5|996.8|997.5|995|999.5|997.3|997.3|994.5|9
1646932150000|2022-03-10 17:09:10|997.3|994.8|998|994.5|998.5|995|997|994|1
1646932160000|2022-03-10 17:09:20|997.5|994.8|998|995.3|999.5|995.3|997|994.8|5
1646932170000|2022-03-10 17:09:30|997.8|996|998.3|995.8|998.5|996|997.8|995.8|1
1646932180000|2022-03-10 17:09:40|998.5|995.3|997.8|995.3|998.5|995.3|997.8|995|0
1646932190000|2022-03-10 17:09:50|997.5|995.5|997.5|995.3|997.5|995.5|997.5|995.3|0
1646932200000|2022-03-10 17:10:00|997.3|994.8|996.8|994.5|997.8|994.8|996.3|993.8|8
1646932210000|2022-03-10 17:10:10||994.8||994.8||995||994.5|1
1646932220000|2022-03-10 17:10:20|997|995|997|995|997|995|996.8|995|3
1646932230000|2022-03-10 17:10:30|996.8||997||997||996.8||0
1646932240000|2022-03-10 17:10:40|997.5|995.5|999|996.8|999.3|996.8|997.5|995.5|4
1646932250000|2022-03-10 17:10:50|998.8|997|1000.3|997.5|1000.3|997.8|998.8|997|3
1646932260000|2022-03-10 17:11:00|1000.5|998|1000.5|998.5|1000.5|998.5|1000.5|998|0
1646932270000|2022-03-10 17:11:10|1000.8|998.3|1000.3|997.3|1000.8|998.8|1000.3|997.3|1
1646932280000|2022-03-10 17:11:20|1000|997|1000.8|998|1001|998|999|996.8|11
1646932290000|2022-03-10 17:11:30|1000.5|997.3|999.5|996.8|1000.5|997.3|999.5|996.8|2
1646932300000|2022-03-10 17:11:40|999.3|997|999.8|997|999.8|997.8|999|996.8|1
1646932310000|2022-03-10 17:11:50||997.3||998||998||997.3|1
1646932320000|2022-03-10 17:12:00|999.5|998.3|999.3|997.5|1000|998.3|999|996.8|12
1646932330000|2022-03-10 17:12:10|998.8|997|997.5|995.8|999.3|997.3|997.5|995.8|5
1646932340000|2022-03-10 17:12:20|997|996|997|995|997|996|996.8|995|14
1646932350000|2022-03-10 17:12:30|997.3|995.3|997.3|995.3|997.3|995.5|997.3|994.5|1
1646932360000|2022-03-10 17:12:40|998|995.5|998|996.3|998.3|996.3|998|995.5|2
1646932370000|2022-03-10 17:12:50|998.3|995.8|999.5|996.3|999.5|996.3|998.3|995.5|5
1646932380000|2022-03-10 17:13:00|1001|998.8|1002.8|1001.3|1002.8|1001.3|1000.5|998.5|39
1646932390000|2022-03-10 17:13:10|1003|1000.8|1003|1000|1003.3|1001|1002.5|1000|11
1646932400000|2022-03-10 17:13:20||1000.5||1000.5||1000.5||1000.5|0
1646932410000|2022-03-10 17:13:30|1002.8|1001|1003.5|1001.3|1003.5|1001.3|1002.8|1001|0
1646932420000|2022-03-10 17:13:40|1003.3|1001|1003.3|1000.5|1003.5|1001.3|1003.3|1000.3|0
1646932430000|2022-03-10 17:13:50|1003|1001.5|1003.5|1001.5|1003.8|1001.5|1002.8|1001.5|18
1646932440000|2022-03-10 17:14:00|1003.3||1003.8||1003.8||1003.3||2
1646932450000|2022-03-10 17:14:10|1004.3|1001.8|1004|1001.5|1004.3|1001.8|1003.8|1001.5|5
1646932460000|2022-03-10 17:14:20||1001.8||1001||1001.8||1001|1
1646932470000|2022-03-10 17:14:30|1003.8|1001.5|1004|1001.8|1004|1001.8|1003.3|1001.5|8
1646932480000|2022-03-10 17:14:40|1004.3|1002|1004.3|1002.3|1004.3|1002.3|1004|1002|2
1646932490000|2022-03-10 17:14:50|1004|1002.5|1004.8|1002.8|1004.8|1002.8|1004|1002.5|5
1646932500000|2022-03-10 17:15:00|1005|1002.5|1004.3|1002.5|1005|1002.8|1004|1002.5|22
1646932510000|2022-03-10 17:15:10|1004|1003.3|1005.3|1002.8|1005.5|1003.3|1003.8|1002.8|86
1646932520000|2022-03-10 17:15:20|1004.3|1003|1004.8|1002.5|1004.8|1003|1004|1002.5|7
1646932530000|2022-03-10 17:15:30|1004.3|1002.8|1005|1002.8|1005|1002.8|1004.3|1002.5|10
1646932540000|2022-03-10 17:15:40|1004.5|1002.5|1006|1004.3|1006.3|1004.3|1004.5|1002.5|23
1646932550000|2022-03-10 17:15:50|1006.3|1004|1006.3|1004|1006.5|1004.3|1006.3|1003.5|13
1646932560000|2022-03-10 17:16:00|1006.8|1004.3|1006.5|1003.5|1006.8|1004.3|1006.5|1003.5|3
1646932570000|2022-03-10 17:16:10|1006.3|1004.3|1007.3|1005.3|1007.3|1005.5|1006|1004|25
1646932580000|2022-03-10 17:16:20|1007.5|1005.5|1007.8|1005.5|1007.8|1005.5|1006.5|1005.3|21
1646932590000|2022-03-10 17:16:30|1007.5|1005|1007|1005|1007.8|1005|1007|1005|6
1646932600000|2022-03-10 17:16:40|1007.3|1005.8|1007.8|1005.8|1007.8|1006|1007.3|1005.8|65
1646932610000|2022-03-10 17:16:50|1007.5|1006|1007.3|1005.8|1007.8|1006|1007.3|1005.8|21
1646932620000|2022-03-10 17:17:00|1007.5|1005|1008.8|1006.8|1009|1006.8|1007.3|1005|34
1646932630000|2022-03-10 17:17:10|1009||1009||1009||1008.8||1
1646932640000|2022-03-10 17:17:20|1008.8|1007|1009|1006.8|1009.3|1007.3|1008.8|1006.8|4
1646932650000|2022-03-10 17:17:30|1009.3|1007|1009|1006.8|1009.3|1007.3|1008.8|1006.8|2
1646932660000|2022-03-10 17:17:40|1008.8|1007|1009|1007.5|1009|1007.5|1008.8|1007|5
1646932670000|2022-03-10 17:17:50|1008.8|1007|1008.8|1006.8|1008.8|1007.3|1008.8|1006.8|5
1646932680000|2022-03-10 17:18:00|1008.5|1006|1007|1004.5|1008.5|1006|1007|1004.5|3
1646932690000|2022-03-10 17:18:10|1007.8|1005|1006|1003.5|1007.8|1005|1006|1003.5|7
1646932700000|2022-03-10 17:18:20|1005.8|1003.8|1006|1003.8|1006|1003.8|1005.8|1003.8|0
1646932710000|2022-03-10 17:18:30||1003.5||1004.3||1004.3||1003.5|5
1646932720000|2022-03-10 17:18:40||1004||1003.8||1004.3||1003.8|4
1646932730000|2022-03-10 17:18:50|1005.8|1003.5|1005.8|1003.8|1005.8|1003.8|1005.5|1003.5|0
1646932740000|2022-03-10 17:19:00|1005.5|1003.5|1005.5|1003.5|1005.8|1003.8|1005.5|1003.5|2
1646932750000|2022-03-10 17:19:10|1005|1002.5|1003.5|1001.8|1005|1002.5|1003|1001.3|39
1646932760000|2022-03-10 17:19:20|1003.8|1002|1004.3|1002.3|1005.5|1002.5|1003.5|1001.3|11
1646932770000|2022-03-10 17:19:30|1004||1004||1005||1004||6
1646932780000|2022-03-10 17:19:40|1004.5|1002.5|1004|1002.3|1004.5|1002.5|1003.8|1002.3|4
1646932790000|2022-03-10 17:19:50|1004.3||1004.5||1004.5||1004.3||1
1646932800000|2022-03-10 17:20:00|1004|1002.5|1002.8|1001|1004.5|1002.5|1002.8|1001|25
1646932810000|2022-03-10 17:20:10|1003.5|1001.3|1003.5|1001.3|1003.5|1001.3|1003.5|1001.3|7
1646932820000|2022-03-10 17:20:20|1003.8|1001|1003.3|1001.3|1003.8|1001.3|1003.3|1001|0
1646932830000|2022-03-10 17:20:30|1003.5|1000.5|1002.5|1001|1003.5|1001|1002.3|1000.3|29
1646932840000|2022-03-10 17:20:40|1001.8|1000.8|1002.5|1000.3|1002.5|1001|1001.8|999.8|73
1646932850000|2022-03-10 17:20:50|1002.3|1000.8|1002.5|1000.8|1002.5|1000.8|1002.3|1000.8|10
1646932860000|2022-03-10 17:21:00|1002.3|1001|1002.3|1000.5|1002.3|1001|1002.3|1000.3|13
1646932870000|2022-03-10 17:21:10|1002|1000.3|1002|999.8|1002|1000.3|1002|999.5|9
1646932880000|2022-03-10 17:21:20|1001.5|999.5|1001.3|999|1001.8|999.5|1001.3|998.8|32
1646932890000|2022-03-10 17:21:30|1000.8|998.5|1001|999.5|1001.8|999.5|1000.8|998.5|7
1646932900000|2022-03-10 17:21:40|1001.8|1000|1001.8|1000|1001.8|1000|1001.8|1000|66
1646932910000|2022-03-10 17:21:50||999||999.3||999.3||999|39
1646932920000|2022-03-10 17:22:00|1001.5|998.8|998.5|996.3|1001.5|999.3|998.5|996.3|4
1646932930000|2022-03-10 17:22:10|999.5|997.3|999.8|997.5|999.8|997.5|999.3|997|4
1646932940000|2022-03-10 17:22:20|999.5|998|999.5|997.5|999.5|998|999.5|996.3|6
1646932950000|2022-03-10 17:22:30|999|997.8|999.3|997.5|999.3|997.8|998.8|996.5|38
1646932960000|2022-03-10 17:22:40|999.5|997.8|1000.8|998.8|1000.8|998.8|999.3|997.8|26
1646932970000|2022-03-10 17:22:50|1000.5|999|1000.8|998.8|1001.5|999|1000.5|998.8|0
1646932980000|2022-03-10 17:23:00|1001|999|1000|998.3|1001|999|1000|998.3|0
1646932990000|2022-03-10 17:23:10|999.5|997.3|999.8|998|1000.3|998|999.5|997.3|4
1646933000000|2022-03-10 17:23:20|1000||999.8||1000||999.8||5
1646933010000|2022-03-10 17:23:30||998.3||998||998.3||997.8|2
1646933020000|2022-03-10 17:23:40||997.8||998||998||997.8|2
1646933030000|2022-03-10 17:23:50||997.8||998||998||997.8|0
1646933040000|2022-03-10 17:24:00||997.8||998||998||997.8|0
1646933050000|2022-03-10 17:24:10|1001|999|1001|999|1001|999.3|1001|998.8|8
1646933060000|2022-03-10 17:24:20|1002.5|999.3|1001.8|999|1002.5|1000.5|1001.8|999|14
1646933070000|2022-03-10 17:24:30|1001.5|999.5|1001.8|999.5|1001.8|999.5|1001.3|999.3|4
1646933080000|2022-03-10 17:24:40|||||||||1
1646933090000|2022-03-10 17:24:50|1001.5|999.8|1001|999.5|1001.5|999.8|1001|999|1
1646933100000|2022-03-10 17:25:00|1000.8|997.8|1000.8|998.8|1001|999|1000.8|997.8|0
1646933110000|2022-03-10 17:25:10|1000.5|999|1001|998.8|1001.5|999|1000.5|998.5|1
1646933120000|2022-03-10 17:25:20|1001.5|999|1002|1000|1002|1000|1001.5|998.8|4
1646933130000|2022-03-10 17:25:30|1001.8|1000.3|1001.5|999.5|1002|1000.5|1001.3|999|2
1646933140000|2022-03-10 17:25:40||999.8||999.5||999.8||999.5|1
1646933150000|2022-03-10 17:25:50|1002|1000|1002|1000|1002|1000|1002|999.5|16
1646933160000|2022-03-10 17:26:00|1002.5|1000.3|1002.5|1000.8|1002.5|1000.8|1002.3|1000|14
1646933170000|2022-03-10 17:26:10|1002.3|1000.5|1001.3|998.8|1002.5|1000.5|1001.3|998.8|6
1646933180000|2022-03-10 17:26:20|1001.5|999|1001|999|1001.5|999|1001|998.8|0
1646933190000|2022-03-10 17:26:30||998.8||999.3||999.3||998.8|0
1646933200000|2022-03-10 17:26:40|1001.5|999.5|1001.3|999.5|1001.5|999.5|1001.3|999|1
1646933210000|2022-03-10 17:26:50|1001|999|1000.8|999|1001.3|999|1000.5|998.5|7
1646933220000|2022-03-10 17:27:00|1001.3|998.8|1000.3|998.8|1001.3|999.8|1000.3|998.5|19
1646933230000|2022-03-10 17:27:10|1000.5|999|1000.3|998.5|1000.5|999|1000.3|998.5|17
1646933240000|2022-03-10 17:27:20|1000.5|999.3|1000.5|998.5|1000.5|999.3|1000.3|998.5|56
1646933250000|2022-03-10 17:27:30|1000.3|998|1000|997.5|1000.3|998.3|999.8|997.5|3
1646933260000|2022-03-10 17:27:40|998.3|997.8|998.5|996.5|998.5|998|998.3|996.3|16
1646933270000|2022-03-10 17:27:50|998|995.8|997.5|996|998.8|996.5|997.5|995.5|28
1646933280000|2022-03-10 17:28:00|998.3|996.3|998|996.3|998.8|996.8|998|996.3|9
1646933290000|2022-03-10 17:28:10|997.5|995.5|997.5|995.5|998|996|997.3|995.3|10
1646933300000|2022-03-10 17:28:20|997|995.3|997.3|995.5|997.3|995.8|996.8|995|0
1646933310000|2022-03-10 17:28:30|997|995.3|997.3|995.5|997.5|995.8|997|995.3|5
1646933320000|2022-03-10 17:28:40|998.5|995.8|998.5|996.3|998.5|996.3|998|995.5|12
1646933330000|2022-03-10 17:28:50|998.3|996|998.3|996.8|998.5|997|997.8|996|14
1646933340000|2022-03-10 17:29:00|998.5|996.5|998|996.3|998.5|996.5|997.8|996|47
1646933350000|2022-03-10 17:29:10|998.3|996|998.5|996.5|998.5|996.5|998.3|996|15
1646933360000|2022-03-10 17:29:20|||||||||1
1646933370000|2022-03-10 17:29:30|998.3|996|998|995.5|998.3|996|997.3|995|19
1646933380000|2022-03-10 17:29:40|998.3|995.8|998.5|995.5|998.5|995.8|997.8|995.5|2
1646933390000|2022-03-10 17:29:50|998.3||998.3||998.5||997.8||4
1646933400000|2022-03-10 17:30:00|997.8|995.8|997.5|995.5|998.3|995.8|997.5|995.5|8
1646933410000|2022-03-10 17:30:10|997.3|994|994.8|993|997.3|994|994.8|992.3|22
1646933420000|2022-03-10 17:30:20|994.5|992.5|994.3|992.3|994.8|992.8|994|991.8|35
1646933430000|2022-03-10 17:30:30|994.5|992.5|994.5|992.5|995.5|992.5|994.5|992.3|37
1646933440000|2022-03-10 17:30:40|995.3|993.5|995.3|993.5|996.3|993.5|995.3|993.5|34
1646933450000|2022-03-10 17:30:50|994.8|992.3|994.5|992|994.8|992.3|994.5|991.8|4
1646933460000|2022-03-10 17:31:00|993.5|991.8|996|994|996.3|994|993.5|991.8|10
1646933470000|2022-03-10 17:31:10|996.3|993.8|996.3|994|996.3|994|996|993.8|0
1646933480000|2022-03-10 17:31:20||993.8||994||994||993.8|0
1646933490000|2022-03-10 17:31:30|996.8|994.5|996.5|994.5|996.8|994.5|996.5|994.5|2
1646933500000|2022-03-10 17:31:40|996.8|994.8|996.8|994.5|996.8|994.8|996.5|994.5|4
1646933510000|2022-03-10 17:31:50|996.5||996.8||996.8||996.3||0
1646933520000|2022-03-10 17:32:00|997|995.3|997.8|995|997.8|995.3|997|995|9
1646933530000|2022-03-10 17:32:10|998.3||997.8||998.3||997.8||15
1646933540000|2022-03-10 17:32:20|998.3|995.5|997.8|995.5|998.3|995.8|997.5|995.3|3
1646933550000|2022-03-10 17:32:30|997.5|995.3|997.5|995.8|997.5|995.8|997.5|995.3|1
1646933560000|2022-03-10 17:32:40|997.3|995.5|997.3|995|997.3|995.5|996.8|994.8|1
1646933570000|2022-03-10 17:32:50|996.8|994.8|997.3|995|997.3|995|996.8|994.8|0
1646933580000|2022-03-10 17:33:00|997.5||997.3||997.5||997.3||0
1646933590000|2022-03-10 17:33:10||994.8||994.8||994.8||994.8|1
1646933600000|2022-03-10 17:33:20|996.8|995|996.8|994.8|996.8|995|996.8|994.8|48
1646933610000|2022-03-10 17:33:30||994.5||994.8||994.8||994.5|2
1646933620000|2022-03-10 17:33:40|996.5|994|995.8|994|996.5|994.3|995.5|993.8|15
1646933630000|2022-03-10 17:33:50|995.5|993.8|995.5|993.5|995.5|994|995.5|993.5|4
1646933640000|2022-03-10 17:34:00|995.8|994.5|997.3|995.8|997.8|995.8|995.8|994|12
1646933650000|2022-03-10 17:34:10|997.5|996|998.8|996.8|999|996.8|997.5|996|28
1646933660000|2022-03-10 17:34:20|999||999.3||999.3||998.8||4
1646933670000|2022-03-10 17:34:30|999.5|997.3|1000.3|998.5|1000.5|998.5|999.5|997|46
1646933680000|2022-03-10 17:34:40|1000.5|998.8|1000.5|998.8|1000.5|999|1000|998.8|26
1646933690000|2022-03-10 17:34:50|1000.3|998.5|999.5|997.3|1000.3|998.8|999.5|997|13
1646933700000|2022-03-10 17:35:00|999.3|996.8|998.5|996.8|999.5|996.8|998.5|996.5|0
1646933710000|2022-03-10 17:35:10|999|996.5|1000|996.8|1000|996.8|998.8|996.5|4
1646933720000|2022-03-10 17:35:20|999.8|997|999.5|997|1000|997|999.5|997|5
1646933740000|2022-03-10 17:35:40|999.3|996.8|1000.8|998.8|1001|998.8|999.3|996.8|7
1646933750000|2022-03-10 17:35:50|1000.5|1000|1001.8|1000|1001.8|1000|1000.5|1000|4
1646933760000|2022-03-10 17:36:00|1001.5|999.8|1001|998.8|1002.3|999.8|1000.5|998.8|13
1646933770000|2022-03-10 17:36:10|1000.8|999.8|1001.5|1000|1001.5|1000|1000.8|999.8|5
1646933780000|2022-03-10 17:36:20|1001.3|999.8|1000.8|998.8|1001.5|999.8|1000.8|998.8|4
1646933790000|2022-03-10 17:36:30|1000.3|998.5|999.3|997|1000.5|998.5|999.3|997|16
1646933800000|2022-03-10 17:36:40|1000|997.3|1000|997.5|1000|997.5|1000|997|1
1646933810000|2022-03-10 17:36:50|999.8|997.3|999.8|997.5|999.8|997.5|999.5|997.3|0
1646933820000|2022-03-10 17:37:00|999.5|997|999.3|997.5|999.8|997.5|999.3|997|0
1646933830000|2022-03-10 17:37:10|1000.3|998.5|997.5|995.5|1000.3|998.5|997.5|995.5|37
1646933840000|2022-03-10 17:37:20|997.8|995.8|997.5|995.5|997.8|995.8|997.5|995.3|5
1646933850000|2022-03-10 17:37:30||995.3||995.3||995.5||995.3|0
1646933860000|2022-03-10 17:37:40|997.3|995.5|997.3|995.3|997.8|995.5|996.8|995.3|7
1646933870000|2022-03-10 17:37:50|997|995.5|996.3|994.5|997|995.5|996.3|994.5|11
1646933880000|2022-03-10 17:38:00|997|995.3|998.3|995.8|998.3|995.8|997|995.3|2
1646933890000|2022-03-10 17:38:10||996||996.3||996.3||996|1
1646933900000|2022-03-10 17:38:20|997.8|995.8|997.8|995.3|997.8|995.8|997.8|995.3|4
1646933910000|2022-03-10 17:38:30|997.5|995.8|997.3|995.3|997.5|996.3|997.3|995.3|3
1646933920000|2022-03-10 17:38:40|996.8|995.5|996.8|995.3|996.8|995.5|996.8|995.3|0
1646933930000|2022-03-10 17:38:50|995.5|994.8|996|994.3|996|994.8|995|993.3|7
1646933940000|2022-03-10 17:39:00|997.5|995|995|993.3|997.5|995|995|993.3|37
1646933950000|2022-03-10 17:39:10|996.3|993|996.5|994|996.8|994|996.3|992.8|4
1646933960000|2022-03-10 17:39:20|996.3|993.5|991.3|988.5|996.5|993.5|991|988.3|43
1646933970000|2022-03-10 17:39:30|991|989|991.3|989.3|991.8|989.8|990.5|988.3|14
1646933980000|2022-03-10 17:39:40|991|988.5|990.3|988|991.3|989.3|990|988|3
1646933990000|2022-03-10 17:39:50|990|987.5|990.5|988.8|990.5|988.8|989.5|987.3|30
1646934000000|2022-03-10 17:40:00|990.3|988|990.8|989|991.3|989|989.8|987.8|17
1646934010000|2022-03-10 17:40:10|991|988.8|990.5|989|991|989|990.3|988.5|17
1646934020000|2022-03-10 17:40:20|989.5|987.5|988.8|986.3|990.3|988.5|988.8|986.3|142
1646934030000|2022-03-10 17:40:30|989|986.8|989|986.5|990|987.5|989|986.3|6
1646934040000|2022-03-10 17:40:40|988.8|986.3|987.8|985.3|988.8|986.8|987.8|985.3|2
1646934050000|2022-03-10 17:40:50|987.5|986|987.8|985.8|988|986.3|987.5|985.8|7
1646934060000|2022-03-10 17:41:00|988|986|988|986|988|986.3|988|985.3|10
1646934070000|2022-03-10 17:41:10|987.5|985.8|987.5|985.3|987.5|986|987.5|984.8|7
1646934080000|2022-03-10 17:41:20||985||984.8||985.3||984.8|4
1646934090000|2022-03-10 17:41:30|987|985|987.5|985.3|987.5|985.5|986.3|984.3|45
1646934100000|2022-03-10 17:41:40|985|985.5|985.8|983.8|986|985.5|985|982.8|14
1646934110000|2022-03-10 17:41:50|986|984.3|985.5|983.5|986|984.3|983|981|79
1646934120000|2022-03-10 17:42:00|985.3|983.3|987.3|985.3|987.3|985.3|985.3|982.5|61
1646934130000|2022-03-10 17:42:10|987.5|985|987.5|985|987.5|985.8|987.3|985|12
1646934140000|2022-03-10 17:42:20|987|985.3|986.8|985|987.3|985.3|986.8|985|37
1646934150000|2022-03-10 17:42:30|987.3|985.3|987.5|985.3|987.5|985.3|987|985|0
1646934160000|2022-03-10 17:42:40|||||||||2
1646934170000|2022-03-10 17:42:50|988||988.5||988.5||988||2
1646934180000|2022-03-10 17:43:00|989|985.8|989|986.8|989|986.8|989|985.8|6
1646934190000|2022-03-10 17:43:10|988.8||989.3||989.3||988.3||1
1646934200000|2022-03-10 17:43:20|989.5|987|989.5|987.5|989.5|987.5|989|987|3
1646934210000|2022-03-10 17:43:30|989.3|987.3|990.5|988.8|990.8|989|989.3|987.3|20
1646934220000|2022-03-10 17:43:40|990.8|989|993.3|991|993.3|991|990.8|989|16
1646934230000|2022-03-10 17:43:50|993.5|992|994.5|992.5|995|993|993.3|992|40
1646934240000|2022-03-10 17:44:00|994.8|992.8|993.8|992|995|993|993.8|992|41
1646934250000|2022-03-10 17:44:10|994|992.3|994|992|994.3|992.5|994|992|1
1646934260000|2022-03-10 17:44:20|993.8|992.3|993|990.3|993.8|992.3|993|990.3|5
1646934270000|2022-03-10 17:44:30||990.8||990.3||990.8||990.3|1
1646934280000|2022-03-10 17:44:40|992.8|990|992.5|990.8|992.8|990.8|992.5|990|0
1646934290000|2022-03-10 17:44:50||990.5||990.5||990.8||990.5|0
1646934300000|2022-03-10 17:45:00|992.3|990.8|991.8|989.3|992.3|990.8|991.8|989|6
1646934310000|2022-03-10 17:45:10|991|989|990.3|988|991|989.3|990.3|987.8|6
1646934320000|2022-03-10 17:45:20|990.5|988.5|990.3|988|990.5|988.5|990.3|987.5|1
1646934330000|2022-03-10 17:45:30|990.5|987.8|990|987.5|990.5|987.8|989.8|987|9
1646934340000|2022-03-10 17:45:40|990.3|988|991.8|989|992.3|989|990.3|988|2
1646934350000|2022-03-10 17:45:50|992.3|989.5|992.3|989.5|992.3|989.5|991.8|989.5|0
1646934360000|2022-03-10 17:46:00|991.8|989|991.8|988.5|991.8|989|991.8|988.5|0
1646934370000|2022-03-10 17:46:10|991.3|989|991.3|989|991.8|989|991|988.5|7
1646934380000|2022-03-10 17:46:20||988.8||989||989||988.8|3
1646934390000|2022-03-10 17:46:30|992|988.8|990.8|988|992|990.3|990.8|988|35
1646934400000|2022-03-10 17:46:40|990.3|987.8|989.8|987.5|990.3|987.8|989.8|987.3|1
1646934410000|2022-03-10 17:46:50|989.5|987.3|989.8|986.8|989.8|987.3|988.8|986.3|5
1646934420000|2022-03-10 17:47:00|989.3|987.5|991.3|989|991.5|989|989|987.3|3
1646934430000|2022-03-10 17:47:10|991.5|988.8|991.3|988.8|991.5|988.8|991.3|988.5|0
1646934440000|2022-03-10 17:47:20|991.5|989|990.8|989|991.5|989|990.8|988.8|0
1646934450000|2022-03-10 17:47:30|990.5|988.5|990.5|988|990.5|988.8|989.8|988|11
1646934460000|2022-03-10 17:47:40|990.3|988.3|990|988|990.3|988.5|990|988|3
1646934470000|2022-03-10 17:47:50|990.3|988.3|990.5|988.3|990.5|988.3|990.3|988.3|2
1646934480000|2022-03-10 17:48:00|990.3|988|990|987.5|990.3|988.5|990|987.5|8
1646934490000|2022-03-10 17:48:10||988||988||988||987.5|0
1646934500000|2022-03-10 17:48:20|989.8|987.5|989|987|989.8|987.5|988.5|986.3|52
1646934510000|2022-03-10 17:48:30|988|986.5|989|987|989|987|987|984.5|31
1646934520000|2022-03-10 17:48:40|989.3|987.5|991.5|989.5|991.8|989.8|988.8|986.8|92
1646934530000|2022-03-10 17:48:50|991.3|989.8|990.8|989|991.3|989.8|988.3|985.8|58
1646934540000|2022-03-10 17:49:00|990|988|989.5|987|990|988|988.3|986.3|82
1646934550000|2022-03-10 17:49:10|||||||||1
1646934560000|2022-03-10 17:49:20|988.3|986.5|988.3|986.3|988.5|986.5|987|985|15
1646934570000|2022-03-10 17:49:30|988|986|988.3|986.3|988.3|986.3|988|986|2
1646934580000|2022-03-10 17:49:40|988.8|986.8|989|986.8|989|986.8|988.8|986.8|1
1646934590000|2022-03-10 17:49:50|989.3|987|989|987|989.3|987|989|987|1
1646934600000|2022-03-10 17:50:00|989.3|987.3|988.8|986.8|989.3|987.3|988.8|986.8|9
1646934610000|2022-03-10 17:50:10|988.5||988.8||988.8||988.5||1
1646934620000|2022-03-10 17:50:20|989.5|987.5|990.8|988.5|990.8|988.5|989.5|987.5|6
1646934630000|2022-03-10 17:50:30|991|989|991.3|989|991.3|989|990.8|989|7
1646934640000|2022-03-10 17:50:40|991.5|989.8|993|991.5|993.5|991.5|991.5|989.8|39
1646934650000|2022-03-10 17:50:50|993.3|991|993|990.3|993.5|991.3|992.5|990.3|5
1646934660000|2022-03-10 17:51:00|992.8|991.8|992.8|990.5|993.5|991.8|992.3|990.3|15
1646934670000|2022-03-10 17:51:10|992.3|990.3|991.8|990.3|992.3|990.5|991.8|990.3|17
1646934680000|2022-03-10 17:51:20|993.5|990.5|993.3|991|993.5|991|992.8|990.5|8
1646934690000|2022-03-10 17:51:30|993.5|990.8|993.3|990.8|993.5|991|992.8|990.8|0
1646934700000|2022-03-10 17:51:40|993|991|993.5|991.3|993.5|991.3|993|990.8|1
1646934710000|2022-03-10 17:51:50|993.8|991.8|994.5|992.5|994.5|992.5|993.8|991.8|0
1646934720000|2022-03-10 17:52:00|994.3|992.3|993.5|991.8|994.5|992.8|993.5|991.5|1
1646934730000|2022-03-10 17:52:10||991.5||991.8||991.8||991.5|0
1646934740000|2022-03-10 17:52:20|994.5|992.3|994.8|992.5|994.8|992.5|994.3|992.3|3
1646934750000|2022-03-10 17:52:30|994.5|992.3|994.3|992.3|994.8|992.3|994.3|992.3|0
1646934760000|2022-03-10 17:52:40|994|993|994.5|993|994.8|993.3|994|993|34
1646934770000|2022-03-10 17:52:50|995.3|993.3|995|993|995.3|993.3|994.8|992.8|26
1646934780000|2022-03-10 17:53:00|994.8|992.8|994.8|993|994.8|993|994.8|992.5|1
1646934790000|2022-03-10 17:53:10|994.5|992.3|993.8|991.8|994.5|992.8|993.8|991.5|5
1646934800000|2022-03-10 17:53:20|993.5|991.5|993.5|991.3|994|991.5|993.5|991|0
1646934810000|2022-03-10 17:53:30|993.3|991|992|990.3|993.3|991.3|992|990|8
1646934820000|2022-03-10 17:53:40|992.3|990.8|992.5|990.8|992.5|990.8|992.3|990.5|10
1646934830000|2022-03-10 17:53:50|992.3|990.5|992.5|990.8|992.5|990.8|992.3|990.3|2
1646934840000|2022-03-10 17:54:00|992.3|990.3|992|990.3|992.5|990.8|992|990|4
1646934850000|2022-03-10 17:54:10|992.5|990|992.8|990.8|992.8|990.8|992.5|990|21
1646934870000|2022-03-10 17:54:30|992.3|990.5|992.3|990|992.5|990.5|992.3|990|1
1646934880000|2022-03-10 17:54:40|992|990.3|992|990|992.3|990.3|992|990|0
1646934890000|2022-03-10 17:54:50|||||||||9
1646934900000|2022-03-10 17:55:00||989.5||989.8||989.8||989.5|2
1646934910000|2022-03-10 17:55:10|991.8|988.3|990.8|988.5|991.8|988.5|990.8|988.3|2
1646934920000|2022-03-10 17:55:20|990.3|988.3|988.5|986|990.3|988.3|988.5|985.8|28
1646934930000|2022-03-10 17:55:30|988|986.3|987.3|985|988|986.3|987.3|984.8|6
1646934940000|2022-03-10 17:55:40|987.5|985.5|988.5|986|988.5|986|987.5|985|8
1646934950000|2022-03-10 17:55:50||985.5||986||986.3||985.5|1
1646934960000|2022-03-10 17:56:00|989|985.8|989.8|986.8|989.8|986.8|989|985.8|1
1646934970000|2022-03-10 17:56:10||986.5||987||987.3||986.5|0
1646934980000|2022-03-10 17:56:20|989.5|987.3|989|986.3|989.5|987.3|989|986.3|0
1646934990000|2022-03-10 17:56:30|989.5|986.5|989.8|987|989.8|987.3|989.5|986.3|4
1646935000000|2022-03-10 17:56:40|989.5|987.3|989.8|986.8|989.8|987.3|989.5|986.8|0
1646935010000|2022-03-10 17:56:50|989.5|986.5|983.5|980.8|989.8|986.5|983|980.8|20
1646935020000|2022-03-10 17:57:00|983|981|983|981|983.5|981|981.3|979|18
1646935030000|2022-03-10 17:57:10|982.8|980.5|982.8|980.5|983.3|980.5|982.5|980.5|1
1646935040000|2022-03-10 17:57:20||979.3||979.3||979.5||979.3|5
1646935050000|2022-03-10 17:57:30|982.5|979|981.8|979.3|982.8|979.3|981.5|979|0
1646935060000|2022-03-10 17:57:40|981.5|979.5|982|979.8|982.3|979.8|981.5|979.5|3
1646935070000|2022-03-10 17:57:50|982.3|980.3|984.5|981.8|984.5|981.8|982|980.3|0
1646935080000|2022-03-10 17:58:00|984.3|981.5|984|981.8|984.5|981.8|983.3|981|1
1646935090000|2022-03-10 17:58:10|984.3||984||984.3||984||0
1646935100000|2022-03-10 17:58:20|983.8|981|983.5|981|984|981|983.5|981|5
1646935110000|2022-03-10 17:58:30|983.8||983.5||983.8||983||0
1646935120000|2022-03-10 17:58:40|984||983.3||984||983.3||4
1646935130000|2022-03-10 17:58:50|982.5|979.8|982.8|980.5|983.5|980.5|982.3|979.8|1
1646935140000|2022-03-10 17:59:00|983.3|980|982.5|979.8|983.5|980|982.5|979.8|1
1646935150000|2022-03-10 17:59:10|982|980|982|980|982.8|980.3|982|980|0
1646935160000|2022-03-10 17:59:20|982.5|980.3|983.5|981|983.8|981|982.5|980.3|2
1646935170000|2022-03-10 17:59:30|||||||||1
1646935180000|2022-03-10 17:59:40||981.5||981.3||981.5||981.3|0
1646935190000|2022-03-10 17:59:50|983.8|981.5|983.5|981|983.8|981.5|983.5|980.5|1
1646935200000|2022-03-10 18:00:00|983.8|981.5|983.5|981.5|983.8|981.5|983.5|981.5|1
1646935210000|2022-03-10 18:00:10|983.8|981|983.5|981.5|983.8|981.5|983.5|981|2
1646935220000|2022-03-10 18:00:20|983.8||983.5||983.8||983.5||1
1646935230000|2022-03-10 18:00:30|983.8||983.8||983.8||983.8||1
1646935240000|2022-03-10 18:00:40|984.8|982|986|984.3|986.3|984.3|984.5|982|6
1646935250000|2022-03-10 18:00:50|986.3|984|986|984|986.5|984.3|986|983.8|7
1646935260000|2022-03-10 18:01:00|985.8|983.5|984|981.5|985.8|983.5|984|981.5|1
1646935270000|2022-03-10 18:01:10|984.3|981.8|982|980|984.3|982|982|980|60
1646935280000|2022-03-10 18:01:20|981.5|979.5|979|977.3|981.5|979.8|979|977.3|15
1646935290000|2022-03-10 18:01:30|979.3|977.5|981.3|979|981.3|979.3|979|977.3|65
1646935300000|2022-03-10 18:01:40|982|978.8|982|980.3|982|980.3|982|978.8|2
1646935310000|2022-03-10 18:01:50|981.8|979.5|981.8|979.3|981.8|979.8|981.8|979.3|5
1646935320000|2022-03-10 18:02:00|982|979|981.8|979.3|982|980|981.8|979|3
1646935330000|2022-03-10 18:02:10|981.5|978.5|981.5|978.3|981.5|978.5|981|978.3|0
1646935340000|2022-03-10 18:02:20|980.5|977.8|981|978.3|981|978.8|980.5|977.8|6
1646935350000|2022-03-10 18:02:30|980.8|978.5|981.5|979.5|981.5|979.5|980.5|978.5|7
1646935360000|2022-03-10 18:02:40|981.8|979.8|982|980.3|983.5|981|981.8|979.8|56
1646935370000|2022-03-10 18:02:50|982.8|980|982|979|982.8|980.5|982|979|26
1646935380000|2022-03-10 18:03:00|981.3|979.3|981.3|979|981.3|979.3|981.3|979|0
1646935390000|2022-03-10 18:03:10|981.8||981.5||981.8||981.5||3
1646935400000|2022-03-10 18:03:20|981.8||981.3||981.8||981.3||0
1646935410000|2022-03-10 18:03:30|981|979.3|980.8|978.8|981|979.3|980.8|978.8|3
1646935420000|2022-03-10 18:03:40|982|979.8|982|979.8|982|980|982|979.8|10
1646935430000|2022-03-10 18:03:50|981.5|980|981.5|979|981.5|980|981.5|978.8|2
1646935440000|2022-03-10 18:04:00||979.3||979.3||979.3||979|0
1646935450000|2022-03-10 18:04:10|982.8|979.8|983.3|981.5|983.5|981.5|982.8|979.8|10
1646935460000|2022-03-10 18:04:20|982.5|981.3|981.5|979.8|982.5|981.3|980.3|978|13
1646935470000|2022-03-10 18:04:30|982|980.3|983.3|981|983.3|981|982|980.3|10
1646935480000|2022-03-10 18:04:40|983.5|981.5|982|979.8|983.5|981.5|982|979.8|2
1646935490000|2022-03-10 18:04:50|||||||||2
1646935500000|2022-03-10 18:05:00|981.8|978.8|981.8|979.8|982|979.8|981.5|978.8|2
1646935510000|2022-03-10 18:05:10|981.5|977|979.3|977|982|977.8|979.3|977|11
1646935520000|2022-03-10 18:05:20|979.5|977.5|979.8|977.5|979.8|977.5|979.3|977|4
1646935530000|2022-03-10 18:05:30||977.3||977.5||977.5||977.3|0
1646935540000|2022-03-10 18:05:40|979.5|977.8|979.8|977.8|979.8|977.8|979.5|977.5|2
1646935550000|2022-03-10 18:05:50|979.3|977|979.3|977|979.8|977.3|979.3|977|7
1646935560000|2022-03-10 18:06:00|978.8|977.3|978.8|976.5|978.8|977.3|978.8|976.3|1
1646935570000|2022-03-10 18:06:10|978|976|978.8|976.5|978.8|976.5|978|976|8
1646935580000|2022-03-10 18:06:20|978.5|976.3|978.8|976.5|979|976.5|978.5|976.3|4
1646935590000|2022-03-10 18:06:30|978.5|976.8|979|976.5|979|977|978.5|976.5|0
1646935600000|2022-03-10 18:06:40|978.8||978.8||979||978.8||0
1646935610000|2022-03-10 18:06:50|979|976.8|978.8|976.8|979|976.8|978.8|976.8|2
1646935620000|2022-03-10 18:07:00|979|976.5|978.8|976.5|979|976.8|978.5|976|1
1646935630000|2022-03-10 18:07:10|979|976.3|979.3|977|979.5|977|978.8|976.3|0
1646935640000|2022-03-10 18:07:20|979||979.3||979.3||978.5||1
1646935650000|2022-03-10 18:07:30|979.5|977.5|979.3|977.5|979.8|977.5|979.3|977.3|0
1646935660000|2022-03-10 18:07:40|979.5|977.8|980.5|978.3|980.5|978.3|979.5|977.8|3
1646935670000|2022-03-10 18:07:50|980.8|978.5|982.8|980.5|983|980.5|980.3|978.5|2
1646935680000|2022-03-10 18:08:00|983|981|984.3|982.3|984.5|982.3|983|980.8|3
1646935690000|2022-03-10 18:08:10|984.5|982.5|985.3|983.3|985.5|983.3|984.3|982.3|16
1646935700000|2022-03-10 18:08:20|985|983|984.8|982.5|985.5|983.5|984.3|982.5|8
1646935710000|2022-03-10 18:08:30|984.5|983|985.3|983.5|985.5|983.8|984.3|983|6
1646935720000|2022-03-10 18:08:40|985.5|983.8|986.3|984.3|986.3|984.5|985.3|983|21
1646935730000|2022-03-10 18:08:50|986.8|984|986.5|984.8|987|985.3|986.5|984|22
1646935740000|2022-03-10 18:09:00|986|984|985.8|983.5|986.5|984.3|985.5|983.5|11
1646935750000|2022-03-10 18:09:10|985.5|984|986.5|984.3|986.5|984.3|985.3|984|4
1646935760000|2022-03-10 18:09:20|987.3|984.8|987.3|985.5|987.5|985.5|987|984.3|4
1646935770000|2022-03-10 18:09:30|987.5|985.3|988.5|986.8|988.8|986.8|987.5|985.3|1
1646935780000|2022-03-10 18:09:40|988.8|986.3|987.5|985|988.8|986.5|987.5|985|3
1646935790000|2022-03-10 18:09:50|987.3|984.8|987.3|984.8|987.5|985|986.5|984.3|9
1646935800000|2022-03-10 18:10:00|987|984.5|986.3|984.3|987|984.8|986.3|984|1
1646935810000|2022-03-10 18:10:10|987.3|984.8|987|985|987.5|985.3|986.8|984.8|0
1646935820000|2022-03-10 18:10:20|986.8|984.5|987.5|985|988|985|986.5|984.5|1
1646935830000|2022-03-10 18:10:30|988|985.3|988|985.3|988|985.5|987.5|985.3|1
1646935840000|2022-03-10 18:10:40|987.8|985.5|988.3|986.3|988.5|986.3|987.8|985.5|3
1646935850000|2022-03-10 18:10:50|988.8|986.5|988.5|986.5|988.8|986.5|988|986.3|46
1646935860000|2022-03-10 18:11:00|988.8|986.8|991.3|989.5|991.8|989.8|988.3|986.8|21
1646935870000|2022-03-10 18:11:10|992|989.8|992.8|990.5|993|990.8|991.8|989.8|18
1646935880000|2022-03-10 18:11:20|992.5|990.3|991.8|989.8|993.3|990.5|991.5|989.5|9
1646935890000|2022-03-10 18:11:30|992|990|992.8|990.3|993|990.3|992|990|1
1646935900000|2022-03-10 18:11:40|993|990|992.3|990.3|993|990.3|992.3|990|0
1646935910000|2022-03-10 18:11:50|993|990.5|993.3|991.8|993.5|991.8|992.8|990.5|2
1646935920000|2022-03-10 18:12:00|993|991.3|991.8|989.8|993|991.3|991.8|989.8|8
1646935930000|2022-03-10 18:12:10|991.5|988.8|990.8|988|991.5|989|989.8|987.5|12
1646935940000|2022-03-10 18:12:20|991|988.5|991.3|988.8|991.3|989|990.8|988|0
1646935950000|2022-03-10 18:12:30|991|989|990|987.8|991.3|989.3|988.3|987|36
1646935960000|2022-03-10 18:12:40|990.5|988.5|990.8|988.3|990.8|988.5|990.5|988.3|0
1646935970000|2022-03-10 18:12:50|990.5|988.5|990.5|988|990.8|988.5|990.5|987.8|2
1646935980000|2022-03-10 18:13:00|990.8|988.3|990.3|988|990.8|988.5|990|987.8|3
1646935990000|2022-03-10 18:13:10|990|987.8|989.3|986.5|990.3|988|989.3|986.3|4
1646936000000|2022-03-10 18:13:20|989.5|986.3|989.5|987.5|989.5|987.5|989|986.3|0
1646936010000|2022-03-10 18:13:30|989.8|987.8|989.5|987.3|989.8|987.8|989.5|987|1
1646936020000|2022-03-10 18:13:40|989.8|987.5|989.8|987.5|989.8|987.5|989.8|987.5|2
1646936030000|2022-03-10 18:13:50|990.3|987.8|989.8|987.8|990.3|988.3|989.8|987.5|9
1646936040000|2022-03-10 18:14:00|989.5|987.5|989.3|987.3|989.8|988|989|987|3
1646936060000|2022-03-10 18:14:20|989|987.5|989|986.5|989.3|987.5|989|986.5|1
1646936070000|2022-03-10 18:14:30|988.3|986.8|988.3|985.8|988.5|986.8|988.3|984.8|5
1646936080000|2022-03-10 18:14:40|988|985.3|985.5|983|988|985.5|985.5|983|15
1646936090000|2022-03-10 18:14:50|984|983.3|983.8|982.3|984|983.3|983.8|981.8|65
1646936100000|2022-03-10 18:15:00|983.5|981.8|984.3|982|984.5|982.3|983.5|981.8|31
1646936110000|2022-03-10 18:15:10|984|981.8|983.5|981.5|984.3|981.8|983.5|981|3
1646936120000|2022-03-10 18:15:20|983.3|981|983.5|981.5|983.5|981.8|983.3|981|6
1646936130000|2022-03-10 18:15:30|984|981.8|983.8|981.8|984|981.8|983.8|981.3|2
1646936140000|2022-03-10 18:15:40|984|982|983.5|981.5|984.3|982.3|983.5|981.5|0
1646936150000|2022-03-10 18:15:50|985|981.8|984|981.3|985|983|984|981.3|5
1646936160000|2022-03-10 18:16:00|983.8|981.8|984.3|982.5|984.3|982.5|983|981.3|23
1646936170000|2022-03-10 18:16:10|984||984.5||984.5||984||4
1646936180000|2022-03-10 18:16:20|984.3|983|984.3|982.3|984.5|983|984.3|982.3|2
1646936190000|2022-03-10 18:16:30|984|981.5|983.5|981|984.3|982|983.5|981|32
1646936200000|2022-03-10 18:16:40|983.8|981.3|985|982.5|985|982.5|983.8|981.3|12
1646936210000|2022-03-10 18:16:50|985.8|983|985.3|983|985.8|983|985|983|13
1646936220000|2022-03-10 18:17:00|985.8|983.3|986.3|984.3|986.3|984.3|985.5|983.3|3
1646936230000|2022-03-10 18:17:10|986|984.8|987|985.3|987|985.3|986|984.5|18
1646936240000|2022-03-10 18:17:20|987.3|984.8|988|985.8|988.3|985.8|987|984.8|3
1646936250000|2022-03-10 18:17:30|988.5|986.3|988.3|985.8|989|986.3|988|985.3|44
1646936260000|2022-03-10 18:17:40|988.8|986.3|988.3|986.3|988.8|986.3|988.3|986.3|32
1646936270000|2022-03-10 18:17:50|988|985.8|988.5|985.8|988.5|985.8|988|985.8|2
1646936280000|2022-03-10 18:18:00|988.8|986.8|989.3|986.8|989.3|986.8|988.5|986.8|1
1646936290000|2022-03-10 18:18:10|989.5||989.5||989.5||989||7
1646936300000|2022-03-10 18:18:20|989||989.5||989.5||989||0
1646936310000|2022-03-10 18:18:30|989.3||989||989.5||989||0
1646936320000|2022-03-10 18:18:40|989.3|987.3|989.8|987.5|989.8|987.5|989|987.3|3
1646936330000|2022-03-10 18:18:50|989.5|987.3|989.5|987.3|990|987.5|989.5|987.3|0
1646936340000|2022-03-10 18:19:00|990|987.5|990.3|987.8|990.8|988.5|989.8|987.3|5
1646936350000|2022-03-10 18:19:10|990.8|988.5|990.8|988.8|991|989|990.3|988|4
1646936360000|2022-03-10 18:19:20|991|989|990.5|988.3|991|989|990.5|988.3|3
1646936370000|2022-03-10 18:19:30|990.3|988|989.3|987.8|990.3|988.5|989.3|987.8|11
1646936380000|2022-03-10 18:19:40|990|988|988|985.8|990|988|988|985.8|6
1646936390000|2022-03-10 18:19:50|988.3||988.3||988.3||988||1
1646936400000|2022-03-10 18:20:00|988||988||988.3||988||12
1646936410000|2022-03-10 18:20:10|988.5|986.3|989.5|986.3|990|986.3|988.5|986.3|15
1646936420000|2022-03-10 18:20:20|989.3|986.8|989.5|986.8|989.5|986.8|989.3|986.8|4
1646936430000|2022-03-10 18:20:30|990|987.5|991.5|989.5|991.8|989.8|989.8|987.5|12
1646936440000|2022-03-10 18:20:40|991.8|989.8|992|989.5|992|989.8|991.5|989.5|96
1646936450000|2022-03-10 18:20:50|991.8|989.8|991.8|989.5|991.8|990|991.5|989.5|11
1646936460000|2022-03-10 18:21:00|991.5|989.8|991.5|989.8|991.8|990|991.3|989.3|5
1646936480000|2022-03-10 18:21:20|991.3|989.5|990.8|988.8|991.5|989.8|990.5|988.5|9
1646936490000|2022-03-10 18:21:30|990.3|988|989.5|987|990.3|988|989.5|987|1
1646936500000|2022-03-10 18:21:40|989|987.3|990.3|987|990.3|988|989|987|6
1646936510000|2022-03-10 18:21:50||987.5||987.5||987.5||987.5|3
1646936520000|2022-03-10 18:22:00|989.8|987.3|989.8|987.3|989.8|987.5|989.8|987.3|4
1646936530000|2022-03-10 18:22:10|988.5|986|988.5|985.8|988.5|986|988|985.8|15
1646936540000|2022-03-10 18:22:20|988||988||988||988||17
1646936550000|2022-03-10 18:22:30|||||||||10
1646936560000|2022-03-10 18:22:40||986||985.8||986.3||985.8|1
1646936570000|2022-03-10 18:22:50|987.5|985.3|986.3|984.3|987.5|985.3|986.3|984.3|9
1646936580000|2022-03-10 18:23:00|986|984.5|986.3|984.5|986.3|984.8|986|984.3|4
1646936590000|2022-03-10 18:23:10|986|984.3|986.3|984.3|986.3|984.5|986|984.3|0
1646936600000|2022-03-10 18:23:20|986||986.5||986.5||986||3
1646936610000|2022-03-10 18:23:30|986.8|984.8|986.8|984.5|986.8|984.8|986.5|984.3|9
1646936620000|2022-03-10 18:23:40|986.3|984.8|986.5|984.5|986.8|984.8|986.3|984.5|0
1646936630000|2022-03-10 18:23:50|986.8|984.8|986.3|984.5|986.8|984.8|986.3|984.5|1
1646936640000|2022-03-10 18:24:00|986.8|984.8|986.8|984.5|986.8|984.8|986.8|984.5|17
1646936650000|2022-03-10 18:24:10|986.5|984.8|987.8|985.8|987.8|986.3|986.5|984.8|27
1646936660000|2022-03-10 18:24:20|987.5|986|987.8|986|987.8|986|987.5|986|4
1646936670000|2022-03-10 18:24:30|987.5|985.8|988.3|986.5|988.5|986.5|987.5|985.8|5
1646936680000|2022-03-10 18:24:40|988.5|986.8|988.8|987|989.8|987.3|988.5|986.8|14
1646936690000|2022-03-10 18:24:50|989|987.5|988.8|987|989.8|987.5|988.8|987|4
1646936700000|2022-03-10 18:25:00|988.5|986.5|989.3|987.5|989.3|987.5|988.5|986.5|6
1646936710000|2022-03-10 18:25:10|989|986.8|989.3|987|989.3|987|988.5|986.8|5
1646936720000|2022-03-10 18:25:20|990|987.5|989.3|987.5|990|988|989.3|987.5|9
1646936730000|2022-03-10 18:25:30|989|987.3|989.8|987|989.8|987.3|988.8|987|1
1646936740000|2022-03-10 18:25:40|990|987.3|990.3|988.5|990.3|988.5|989.8|987.3|1
1646936750000|2022-03-10 18:25:50|990.5|988.8|990.8|989|990.8|989|990.5|988.8|2
1646936760000|2022-03-10 18:26:00|991|989.3|990.8|989.3|991.3|989.3|990.8|989|1
1646936770000|2022-03-10 18:26:10|989.5|988.8|989.5|987.5|989.5|988.8|989.5|987|8
1646936780000|2022-03-10 18:26:20|988.8|987.3|988.8|986.5|989|987.5|988.8|986.5|7
1646936790000|2022-03-10 18:26:30||987||986.8||987||986.3|0
1646936800000|2022-03-10 18:26:40|988|986.3|988|986|988|986.5|987.8|985.8|15
1646936810000|2022-03-10 18:26:50|988.8|986.3|988.8|986.8|989|986.8|988.8|986|4
1646936820000|2022-03-10 18:27:00|989|987|989|986.8|989.3|987.8|988.5|986.3|6
1646936830000|2022-03-10 18:27:10|988.8|987|988.5|986.3|988.8|987|988.3|985.8|0
1646936840000|2022-03-10 18:27:20|988.3|985.8|988.3|986.5|988.5|986.5|988|985.8|1
1646936850000|2022-03-10 18:27:30|988.5|986.3|988.5|987|988.5|987|988|985.8|6
1646936860000|2022-03-10 18:27:40|988.8|986.5|989|987|989.3|987|988.8|986.5|7
1646936870000|2022-03-10 18:27:50|989.3|986.8|988.5|986.5|989.3|987.5|988.5|986.5|4
1646936880000|2022-03-10 18:28:00|988.8|986.8|988|986|988.8|986.8|988|985.8|10
1646936890000|2022-03-10 18:28:10||986.3||986.3||986.3||985.8|1
1646936900000|2022-03-10 18:28:20|988.5|987|989|987|989|987|988.5|987|2
1646936910000|2022-03-10 18:28:30|988.8|987.5|990.3|988.3|990.3|988.5|988.8|987.5|15
1646936920000|2022-03-10 18:28:40|991|988.5|992.3|989.8|992.3|989.8|991|988.3|2
1646936930000|2022-03-10 18:28:50|992.5|990|992.3|990|992.5|990.3|992.3|989.8|5
1646936940000|2022-03-10 18:29:00|991.8|990.3|991.8|990.3|991.8|990.5|991.8|990|4
1646936950000|2022-03-10 18:29:10||990||989.8||990||989.8|7
1646936960000|2022-03-10 18:29:20|992.3|989.5|992.5|990.3|992.8|990.3|992|989.5|8
1646936970000|2022-03-10 18:29:30|992.8|990.5|992.5|990.3|992.8|990.8|992.5|990|7
1646936980000|2022-03-10 18:29:40|992.8||992.5||992.8||992.3||0
1646936990000|2022-03-10 18:29:50|993.5|991.5|993|990.8|993.5|991.8|993|990.8|7
1646937000000|2022-03-10 18:30:00|992.8|990.3|992.8|990.3|992.8|990.5|992.8|990.3|3
1646937010000|2022-03-10 18:30:10|992.3|990|990.8|988.5|992.3|990.3|990.8|988.5|0
1646937020000|2022-03-10 18:30:20||988||988.3||988.5||988|0
1646937030000|2022-03-10 18:30:30||988.5||988.8||989||987.5|1
1646937040000|2022-03-10 18:30:40||988.5||988.5||988.5||988|10
1646937050000|2022-03-10 18:30:50|990.3|988|990.3|988|990.8|988.5|990.3|988|1
1646937060000|2022-03-10 18:31:00|990|987.5|989.8|987.5|990|988|989.8|987.5|0
1646937070000|2022-03-10 18:31:10|990||989.8||990||989.8||1
1646937080000|2022-03-10 18:31:20|989.5||989.5||989.5||989.5||0
1646937100000|2022-03-10 18:31:40|989.8|988|990.5|988.3|990.5|988.3|989.8|988|1
1646937110000|2022-03-10 18:31:50|990.3|988.8|990.8|989|990.8|989|990.3|988.8|1
1646937120000|2022-03-10 18:32:00||987.5||988.5||988.5||987.5|5
1646937130000|2022-03-10 18:32:10||988.3||988.3||988.5||988|0
1646937140000|2022-03-10 18:32:20|990.3|988.5|989.8|987.5|990.3|988.5|989.8|987|1
1646937150000|2022-03-10 18:32:30||987.3||987.5||987.5||987.3|0
1646937160000|2022-03-10 18:32:40||987.3||987.5||987.5||987.3|1
1646937170000|2022-03-10 18:32:50||987.3||987.5||987.5||987.3|0
1646937180000|2022-03-10 18:33:00|990|987.8|990.3|988.5|990.3|988.5|990|987.5|1
1646937190000|2022-03-10 18:33:10|990.5|988.8|990.8|988.5|990.8|988.8|990.3|988.5|0
1646937200000|2022-03-10 18:33:20|||||||||1
1646937210000|2022-03-10 18:33:30|990.3|988.8|990.5|988.5|990.5|988.8|990.3|988.5|2
1646937220000|2022-03-10 18:33:40|990.3|987.5|990.3|988|990.3|988|990.3|987.5|8
1646937230000|2022-03-10 18:33:50||987.5||987.5||988.3||987.5|6
1646937240000|2022-03-10 18:34:00|990|987.3|989.5|987.3|990.3|987.5|989.5|987|1
1646937250000|2022-03-10 18:34:10|989.3|987|988.5|986.3|989.3|987|988.5|986|0
1646937260000|2022-03-10 18:34:20||985.8||985.5||985.8||985.5|0
1646937270000|2022-03-10 18:34:30|988|985.8|988|985.3|988|985.8|988|985|0
1646937280000|2022-03-10 18:34:40|987.5|985|987.3|984.3|987.5|985.3|987.3|984.3|0
1646937290000|2022-03-10 18:34:50||984.8||984.8||984.8||984.5|1
1646937300000|2022-03-10 18:35:00|986.8|985|986.5|984.8|986.8|985.5|986.5|984.8|1
1646937310000|2022-03-10 18:35:10|986.3|984.3|984.5|982.5|986.3|984.5|984.5|982.5|32
1646937320000|2022-03-10 18:35:20|985.5|982.8|985.5|984|985.5|984|985.5|982.5|9
1646937330000|2022-03-10 18:35:30||983.5||983.8||984||983.5|3
1646937340000|2022-03-10 18:35:40|986.8|984.5|987|984.8|987|984.8|986.5|984.5|7
1646937350000|2022-03-10 18:35:50|986.8|985|987|985|987|985.3|986.8|985|1
1646937360000|2022-03-10 18:36:00|986.8|984.5|986|984.5|987|984.8|986|984.5|1
1646937370000|2022-03-10 18:36:10|985.8|984|985.8|983.5|985.8|984|985.8|983.5|2
1646937380000|2022-03-10 18:36:20|986|983.8|987.3|985.5|987.3|985.5|986|983.8|1
1646937390000|2022-03-10 18:36:30|987|985.3|987.5|985.3|987.8|985.8|987|985.3|2
1646937400000|2022-03-10 18:36:40|986.5|985|986.5|984.3|986.5|985.3|986.5|984.3|0
1646937410000|2022-03-10 18:36:50||984.8||984.8||984.8||984.5|0
1646937420000|2022-03-10 18:37:00|986.3|984.5|986.3|983.5|986.3|984.8|986.3|983.5|4
1646937430000|2022-03-10 18:37:10|985.8|983|985.5|983|985.8|983.5|985.3|983|0
1646937440000|2022-03-10 18:37:20|985.3|982.5|983.8|982|985.3|982.5|983.8|981.8|1
1646937450000|2022-03-10 18:37:30|983.3|981.3|981.5|979.5|983.3|981.5|981|978.8|20
1646937460000|2022-03-10 18:37:40||979.3||979.3||979.5||978.8|0
1646937470000|2022-03-10 18:37:50|981|979.8|981|979.3|981.3|979.8|981|978.8|3
1646937480000|2022-03-10 18:38:00|981.5|979|982.5|980.5|982.5|980.5|981.5|979|16
1646937490000|2022-03-10 18:38:10|982.8|982|984|981.3|984.3|982|982.5|981|15
1646937500000|2022-03-10 18:38:20|984.3|981.5|984.3|982.3|984.5|982.5|984|981.5|1
1646937510000|2022-03-10 18:38:30|984.5|982.5|985.3|983|985.3|983.3|984.5|982.5|3
1646937520000|2022-03-10 18:38:40|985|982.8|985.3|983|985.3|983|984.8|982.5|1
1646937530000|2022-03-10 18:38:50|985.5|982.5|985.3|982.5|985.5|982.5|984.8|982|1
1646937540000|2022-03-10 18:39:00||983||982.5||983||982.5|1
1646937550000|2022-03-10 18:39:10|984.5|982.8|984|981.3|984.5|983|984|980.8|22
1646937560000|2022-03-10 18:39:20|983.5|980.8|981.8|979.8|983.5|981|981.8|979.8|15
1646937570000|2022-03-10 18:39:30|981.3|978.8|982.3|980.3|982.5|980.5|980.8|978.3|16
1646937580000|2022-03-10 18:39:40|982.5|979.8|984.3|982|984.3|982|982|979.8|4
1646937590000|2022-03-10 18:39:50|984.5|983|989|986.8|989|986.8|984.5|983|21
1646937600000|2022-03-10 18:40:00|988.5|986.5|986|984.3|989|986.5|986|984.3|2
1646937610000|2022-03-10 18:40:10|986.3||986.8||987||986||4
1646937620000|2022-03-10 18:40:20|988|984.8|987.8|985.5|988|985.8|987.8|984.8|6
1646937630000|2022-03-10 18:40:30|987.3|985|987.5|985.8|987.5|985.8|987.3|985|0
1646937640000|2022-03-10 18:40:40|988.5|986|989|987.5|989|987.5|987.8|985|4
1646937650000|2022-03-10 18:40:50|988.5|986.3|989|987|989|987|988.5|986.3|7
1646937660000|2022-03-10 18:41:00|990|987.3|989.8|987.8|990|988|989.8|986.8|5
1646937670000|2022-03-10 18:41:10|989.5|987.5|989.3|987|989.8|987.5|989|986.8|2
1646937680000|2022-03-10 18:41:20|989|986.8|987.5|985.5|989|987|987.5|985.3|0
1646937690000|2022-03-10 18:41:30|987.8|985.8|987.8|985.5|987.8|985.8|987.5|985|3
1646937700000|2022-03-10 18:41:40|987.5|985|984.8|982.8|987.5|985.3|984.8|982.5|6
1646937710000|2022-03-10 18:41:50||982||982.5||982.5||982|0
1646937720000|2022-03-10 18:42:00|985|982.8|984.8|982.5|985.8|983.5|984.8|982.3|0
1646937730000|2022-03-10 18:42:10|984.5|982|983.8|981.5|984.5|982.5|983.5|981|4
1646937740000|2022-03-10 18:42:20|983.5|980.5|982.5|980.3|983.8|980.5|982.5|979.8|1
1646937750000|2022-03-10 18:42:30||980||980||980.3||979.8|1
1646937760000|2022-03-10 18:42:40|982.8|980.3|982.8|980.5|982.8|980.5|982.5|980|2
1646937770000|2022-03-10 18:42:50|984|981.5|987.5|984.8|987.5|984.8|984|981.5|1
1646937780000|2022-03-10 18:43:00|987.3|985|987.3|984.8|987.5|985.5|987.3|984.8|6
1646937790000|2022-03-10 18:43:10|987.5|985|985.3|982.3|987.5|985|985.3|982.3|1
1646937800000|2022-03-10 18:43:20|984.5|982.5|984.5|981.5|984.5|982.8|983.5|981|1
1646937810000|2022-03-10 18:43:30|984.3|981|984.5|982.5|984.8|982.5|984.3|981|0
1646937820000|2022-03-10 18:43:40|984.8|982.3|984.8|982|984.8|982.5|984.8|982|0
1646937830000|2022-03-10 18:43:50|985.3|982.5|985.8|983.3|985.8|983.5|985.3|982.5|0
1646937840000|2022-03-10 18:44:00|986|983|988|985.3|988|985.8|985.8|982.8|6
1646937850000|2022-03-10 18:44:10||985.5||985.5||985.5||985.5|0
1646937860000|2022-03-10 18:44:20|987.5|985.3|987.5|985.3|987.5|985.5|987.5|985.3|0
1646937870000|2022-03-10 18:44:30|987.8||987.5||987.8||987.5||0
1646937880000|2022-03-10 18:44:40||985||985.5||985.5||985|0
1646937890000|2022-03-10 18:44:50|988|985.3|987.5|985.8|988|985.8|987.5|985.3|2
1646937900000|2022-03-10 18:45:00|988|985.3|987.3|985|988|985.5|987.3|985|2
1646937910000|2022-03-10 18:45:10|987|985.3|987.3|985.3|987.5|985.3|987|984.8|0
1646937920000|2022-03-10 18:45:20|987|984.5|987|984.8|987|984.8|986.8|984.3|2
1646937930000|2022-03-10 18:45:30|986.8|984.5|987.8|985|988|985.5|986.8|984.5|6
1646937940000|2022-03-10 18:45:40|987.5|985.3|987.8|985.5|987.8|985.5|987.5|985|0
1646937950000|2022-03-10 18:45:50|988|985.8|988.5|987|988.5|987|988|985.3|6
1646937960000|2022-03-10 18:46:00|989.8|986.8|991|989.3|991.3|989.3|989.8|986.8|13
1646937970000|2022-03-10 18:46:10|991.3|989.8|991.3|988.3|991.8|990.3|991|988.3|14
1646937980000|2022-03-10 18:46:20|990.8|988|989.8|987|990.8|988|989|987|0
1646937990000|2022-03-10 18:46:30|991.3|988.8|989.8|987.5|991.3|989.5|989.5|987.5|5
1646938000000|2022-03-10 18:46:40|989.3|987.3|989|987.3|989.3|987.3|989|987|3
1646938010000|2022-03-10 18:46:50||987||987||987||987|1
1646938020000|2022-03-10 18:47:00||986.8||987||987||986.5|1
1646938030000|2022-03-10 18:47:10||987.3||987.3||987.3||986.8|1
1646938040000|2022-03-10 18:47:20|988.5|987.5|988.5|986.5|988.5|987.5|988.5|986.5|1
1646938050000|2022-03-10 18:47:30|||||||||1
1646938060000|2022-03-10 18:47:40|988|986.8|987.5|985.5|988|986.8|987.5|985.3|21
1646938070000|2022-03-10 18:47:50||985.3||985.8||985.8||985.3|1
1646938080000|2022-03-10 18:48:00|988.3|985.3|988.5|986.8|988.5|986.8|988.3|985.3|11
1646938090000|2022-03-10 18:48:10|988.8||988.8||988.8||988.8||10
1646938100000|2022-03-10 18:48:20|988.5||988.8||988.8||988.5||1
1646938110000|2022-03-10 18:48:30|988.5|986.5|988.3|985.8|988.8|986.5|988.3|985.5|4
1646938120000|2022-03-10 18:48:40|988.5|985.3|987.5|984.8|988.5|985.8|987|984.5|9
1646938130000|2022-03-10 18:48:50|987.3|984.3|988.5|985.8|988.5|985.8|986.8|984.3|15
1646938140000|2022-03-10 18:49:00||986||985.8||986.8||985.8|5
1646938150000|2022-03-10 18:49:10|988|986|988|986.3|988|986.3|988|985.5|0
1646938160000|2022-03-10 18:49:20|988.5|986.8|989.8|988|989.8|988|988.5|986.8|24
1646938170000|2022-03-10 18:49:30|990|988.3|990.3|987.8|990.3|988.5|989.8|987.8|9
1646938180000|2022-03-10 18:49:40|990|988|990.8|989|990.8|989|990|988|19
1646938190000|2022-03-10 18:49:50|990.3|988.3|990.3|988.3|990.3|988.3|990.3|988.3|27
1646938200000|2022-03-10 18:50:00|990|988|990|988.3|990.3|988.3|990|988|3
1646938210000|2022-03-10 18:50:10|990.3||990.3||990.3||990||1
1646938220000|2022-03-10 18:50:20|991|988.5|991|989|991|989.3|990.8|988.3|16
1646938230000|2022-03-10 18:50:30|991.5|989.3|991.5|989.8|991.8|989.8|991.3|989.3|9
1646938240000|2022-03-10 18:50:40|991.8|988.8|991|989|991.8|989|990.8|988.8|2
1646938250000|2022-03-10 18:50:50|990.8|988.8|990|987.8|991|989|990|987.8|3
1646938260000|2022-03-10 18:51:00|989.8|987|988.8|987|989.8|987|988.5|986.8|1
1646938270000|2022-03-10 18:51:10|988.5|986.5|988.8|987|988.8|987|988.5|986.5|0
1646938280000|2022-03-10 18:51:20|989|986.8|989|987|989.8|987.5|989|986.8|0
1646938290000|2022-03-10 18:51:30|989.5|986.8|990.8|988.5|990.8|988.5|989.3|986.8|0
1646938300000|2022-03-10 18:51:40|991.3|988.8|991.3|989|991.3|989|990.8|988.8|0
1646938310000|2022-03-10 18:51:50|990.3|988.8|989.5|987.8|990.3|989|989.5|987.8|0
1646938320000|2022-03-10 18:52:00|989|988|989|987.3|989.3|988|989|986.8|9
1646938330000|2022-03-10 18:52:10|989.3|987.5|989.8|987.8|990|987.8|989.3|987.5|4
1646938340000|2022-03-10 18:52:20|989.5|988|989.8|987.8|989.8|988|989.5|987.8|0
1646938350000|2022-03-10 18:52:30|990|987.3|989.5|987.3|990|987.3|989.5|987.3|1
1646938360000|2022-03-10 18:52:40|989|987|989|987|989.3|987|989|987|3
1646938370000|2022-03-10 18:52:50|988.8|987.3|989|987.3|989.5|987.3|988.8|987|0
1646938380000|2022-03-10 18:53:00|988.8|987|988|985.8|988.8|987|986.8|985|23
1646938390000|2022-03-10 18:53:10|989.3|985.5|989.5|987.8|989.8|988|989.3|985.5|1
1646938400000|2022-03-10 18:53:20|990.3|988|991.8|989.3|991.8|989.3|990.3|987.5|12
1646938410000|2022-03-10 18:53:30|991.3|989.8|993.8|991.5|994|991.8|991.3|989.3|12
1646938420000|2022-03-10 18:53:40|993.5|991.8|993.3|991.5|994.3|991.8|993.3|991.5|0
1646938430000|2022-03-10 18:53:50|993.8|992|994|992|994.3|992.3|993.8|992|2
1646938440000|2022-03-10 18:54:00|993.5|991.5|993.3|991|993.5|991.8|993.3|991|3
1646938450000|2022-03-10 18:54:10|993|990.8|992.8|990.8|993|990.8|992.8|990.8|0
1646938460000|2022-03-10 18:54:20|992.5|990.3|991.8|989.3|992.5|990.3|991.8|989|2
1646938470000|2022-03-10 18:54:30|991.5|989|990.8|988.5|991.5|989.3|990.3|988.5|0
1646938480000|2022-03-10 18:54:40|991|988.8|990.3|988|991|988.8|990.3|988|0
1646938490000|2022-03-10 18:54:50|990.5|988.3|990.5|988.3|990.8|988.8|990.3|988.3|0
1646938500000|2022-03-10 18:55:00|990.3|988.5|990.5|988.5|990.5|988.8|990.3|988.5|1
1646938510000|2022-03-10 18:55:10|990.8|988.8|990.5|988.3|990.8|988.8|990.5|988.3|0
1646938520000|2022-03-10 18:55:20|990.3|988.5|990.3|988.3|990.5|988.5|990.3|988.3|2
1646938530000|2022-03-10 18:55:30||988.5||988.3||988.5||988|1
1646938540000|2022-03-10 18:55:40|991|988.5|991.8|989.5|991.8|990|990.5|988.5|18
1646938550000|2022-03-10 18:55:50|991.5|989.3|991.3|989|992|989.5|991|988.5|3
1646938560000|2022-03-10 18:56:00|991|988.8|989.3|987.3|991|989|989.3|986.8|11
1646938570000|2022-03-10 18:56:10|990|987|990|987.8|990|987.8|989.3|987|5
1646938580000|2022-03-10 18:56:20|989.8|987.5|989.5|987.8|989.8|987.8|989.5|987.5|0
1646938590000|2022-03-10 18:56:30|990.3|988.3|990|988.3|990.3|988.5|990|988|2
1646938600000|2022-03-10 18:56:40|990.5|988.5|990|987.8|990.5|988.5|990|987.8|1
1646938610000|2022-03-10 18:56:50|989.8|988|989.5|987.3|989.8|988|989.5|987.3|0
1646938620000|2022-03-10 18:57:00|989.8|987.8|989.8|988|989.8|988|989.8|987.8|5
1646938630000|2022-03-10 18:57:10|989.5|987|989|986.8|989.5|987|989|986.8|9
1646938640000|2022-03-10 18:57:20|988.5|986.3|987.8|985.8|988.5|986.5|987.8|984.8|17
1646938650000|2022-03-10 18:57:30|987.5|985.3|987.5|985.8|987.5|985.8|987.5|984.8|0
1646938660000|2022-03-10 18:57:40|987.3|985.3|987.3|985.3|987.3|985.8|987.3|984.8|0
1646938670000|2022-03-10 18:57:50|987.8|985.8|990.3|988.5|990.5|988.5|987.8|985.8|5
1646938680000|2022-03-10 18:58:00|990.5|988.3|991.3|989|991.5|989.8|990.3|988.3|2
1646938690000|2022-03-10 18:58:10|991.5|988.8|989.8|986.8|991.5|989|989.8|986.3|2
1646938700000|2022-03-10 18:58:20|989.5|986.3|988.8|986.3|989.5|986.3|988.8|986.3|0
1646938710000|2022-03-10 18:58:30|988|985.8|987.8|985.3|988.5|985.8|987.8|984.8|2
1646938720000|2022-03-10 18:58:40|988.5|984.8|988.3|985.3|988.5|985.3|987.8|984.8|0
1646938730000|2022-03-10 18:58:50|988|985|987.8|985.3|988.3|985.3|987.5|985|3
1646938740000|2022-03-10 18:59:00|987.5|985|988.3|985.8|988.3|985.8|987.5|984.8|0
1646938750000|2022-03-10 18:59:10|989.5|986|989.5|986.8|989.5|987|989.5|986|1
1646938760000|2022-03-10 18:59:20|989.8|986.3|989.8|986.8|989.8|987|989.3|986.3|2
1646938770000|2022-03-10 18:59:30|989.5|987|989.8|987.8|990.3|987.8|989.5|987|0
1646938780000|2022-03-10 18:59:40|989.5|987.5|989.3|986.8|989.8|987.8|989.3|986.8|0
1646938790000|2022-03-10 18:59:50|989||989.5||989.5||989||0
1646938800000|2022-03-10 19:00:00|989|986.3|989|986.3|989|987|988.5|986.3|1
1646938810000|2022-03-10 19:00:10|988.8|985.8|989|986.5|989.5|986.8|988.5|985.8|0
1646938820000|2022-03-10 19:00:20||987||986.8||987||986.5|0
1646938830000|2022-03-10 19:00:30|988.8|986.5|988.5|986.3|988.8|986.8|988.5|986.3|0
1646938840000|2022-03-10 19:00:40|988.8|986.8|989|986.8|989|986.8|988.5|986.8|0
1646938850000|2022-03-10 19:00:50|990.3|987|990.3|987.5|990.3|987.5|990.3|987|4
1646938860000|2022-03-10 19:01:00|989.8|987|990.5|988.3|990.5|988.3|988.5|986.8|6
1646938870000|2022-03-10 19:01:10|990.3|988|990.8|988.5|990.8|988.5|990.3|988|0
1646938880000|2022-03-10 19:01:20|991|988.8|991|989|991|989|990.5|988.8|1
1646938890000|2022-03-10 19:01:30|991.3|988.5|990.8|988.5|991.3|988.5|990.8|988.5|1
1646938900000|2022-03-10 19:01:40|991||990.8||991||990.8||0
1646938910000|2022-03-10 19:01:50|991||990.8||991||990.8||0
1646938920000|2022-03-10 19:02:00|991|989.5|989.5|986.8|991|989.5|989.5|986.8|6
1646938930000|2022-03-10 19:02:10|989|986.3|988.5|986.3|989|986.3|988|985.8|0
1646938940000|2022-03-10 19:02:20|989.5|986.8|989|986.8|990|987.5|989|986.8|2
1646938950000|2022-03-10 19:02:30||986.5||986.8||986.8||986.3|1
1646938960000|2022-03-10 19:02:40|989.3|987|990.3|987.5|990.3|987.5|989.3|987|0
1646938970000|2022-03-10 19:02:50|990.5|987.8|991.3|989|991.3|989|990.5|987.5|0
1646938980000|2022-03-10 19:03:00|991|988.8|990.5|988.5|991|989|990.3|988|20
1646938990000|2022-03-10 19:03:10|990.3|988|989.5|986.8|990.5|988.3|989|986.8|1
1646939000000|2022-03-10 19:03:20|989|986.3|988.5|986|989|986.5|988.5|986|0
1646939010000|2022-03-10 19:03:30|989|986.3|988.5|986.3|989|986.5|988.5|986|0
1646939020000|2022-03-10 19:03:40|989|986|988.5|986.3|989|986.3|988.5|986|0
1646939030000|2022-03-10 19:03:50|989|986|989|986.3|989|986.5|989|986|1
1646939040000|2022-03-10 19:04:00|988.5|986|987.5|984.8|988.5|986.3|987.5|984.8|0
1646939050000|2022-03-10 19:04:10|987.8|985|987.5|985|987.8|985.3|987.5|985|0
1646939060000|2022-03-10 19:04:20|987.8|985.3|987|984.8|988|985.8|987|984.8|5
1646939070000|2022-03-10 19:04:30|987.3|984.5|986.8|984.8|987.3|984.8|986.5|984.3|0
1646939080000|2022-03-10 19:04:40|987||987||987||987||0
1646939090000|2022-03-10 19:04:50|986.8|984.5|985.8|983.8|986.8|984.8|985.8|983.8|0
1646939100000|2022-03-10 19:05:00|985.3|983.3|984.8|982.3|985.3|983.8|984.8|982.3|3
1646939110000|2022-03-10 19:05:10|984.5|982.5|984|981.8|984.5|982.5|984|981.5|7
1646939120000|2022-03-10 19:05:20|983.8|981.5|982.8|981|984.3|981.5|982.8|980.5|2
1646939130000|2022-03-10 19:05:30|983|980.5|983|981|983|981|982.8|980.5|1
1646939140000|2022-03-10 19:05:40|983.8|981.3|983.3|981.5|983.8|982|983.3|981.3|6
1646939150000|2022-03-10 19:05:50|983.5|981|982.8|981|983.5|981|982.8|980.8|4
1646939160000|2022-03-10 19:06:00|982.5|980.8|982.5|980.5|982.5|981|982|980|3
1646939170000|2022-03-10 19:06:10|982.3|980.3|982|980.5|982.3|980.5|982|980|1
1646939180000|2022-03-10 19:06:20|982.5|980|982.5|980.5|982.5|980.5|982.5|980|4
1646939190000|2022-03-10 19:06:30|983.5|980.8|984|981.5|984.8|982.3|983.5|980.8|4
1646939200000|2022-03-10 19:06:40|983.8|981.3|984|981.5|984|981.5|983.5|981.3|0
1646939210000|2022-03-10 19:06:50|984.5|981.8|984.8|982.5|985|982.5|984.3|981.8|16
1646939220000|2022-03-10 19:07:00|985.3|982.3|984.8|983|985.3|983|984.8|982.3|2
1646939230000|2022-03-10 19:07:10|985.3|983.3|984.5|982.5|985.3|983.3|984.5|982.3|1
1646939240000|2022-03-10 19:07:20||982.3||981.5||982.5||981.5|0
1646939250000|2022-03-10 19:07:30|984|981.8|984|981.8|984|981.8|984|981.8|0
1646939260000|2022-03-10 19:07:40|984.3|981.5|984.3|982|984.3|982|984.3|981.5|0
1646939270000|2022-03-10 19:07:50|984|981.3|983.5|981.5|984|981.5|983.5|981|0
1646939280000|2022-03-10 19:08:00|984.3|981.3|984.5|982.3|984.5|982.3|984.3|981.3|3
1646939290000|2022-03-10 19:08:10|985.3|982.5|984.8|983|985.5|983|984.8|982.3|1
1646939300000|2022-03-10 19:08:20|984.5|982.8|984.8|982|985.5|983|984.5|982|5
1646939310000|2022-03-10 19:08:30|985|982.3|984.3|981.5|985|982.3|984.3|981.5|0
1646939320000|2022-03-10 19:08:40|984|981|983.3|981|984|981|983.3|981|1
1646939330000|2022-03-10 19:08:50|983|981.3|983.3|981|983.5|981.3|982.8|981|1
1646939340000|2022-03-10 19:09:00|983.8|981.3|983.8|982|984.3|982|983.5|981|1
1646939350000|2022-03-10 19:09:10|983.5|981.3|983.5|981.3|983.5|981.3|983.3|981.3|1
1646939360000|2022-03-10 19:09:20|983.3|981|982.3|980|983.3|981.3|982|980|2
1646939370000|2022-03-10 19:09:30|982|979.8|981.3|978.3|982|980|981|978.3|3
1646939380000|2022-03-10 19:09:40|981|978.5|980.5|978.3|981|978.5|980.3|978.3|0
1646939390000|2022-03-10 19:09:50|981.3|978|982|979.3|982|979.3|981.3|978|1
1646939400000|2022-03-10 19:10:00|981.8|980|981.5|978.8|982|980|981.5|978.8|2
1646939410000|2022-03-10 19:10:10|980.8|979|978.8|976.5|980.8|979.3|978.8|976.5|3
1646939420000|2022-03-10 19:10:20|980.3|976.3|980.8|978.5|981|978.5|979.8|976.3|2
1646939430000|2022-03-10 19:10:30|981|978.8|980.5|978.3|981.3|979.3|980.5|978.3|7
1646939440000|2022-03-10 19:10:40|980.8|978.5|980.8|978.5|980.8|978.5|980.8|978.3|0
1646939450000|2022-03-10 19:10:50|980.5||980.5||980.8||980.3||0
1646939460000|2022-03-10 19:11:00|980.8|978.3|980|978|980.8|978.5|979.8|977.5|4
1646939470000|2022-03-10 19:11:10|980.3|978.3|980.5|978.3|980.5|978.3|980.3|978|1
1646939480000|2022-03-10 19:11:20|980.8|978|980.8|978.3|980.8|978.3|980.8|978|0
1646939490000|2022-03-10 19:11:30||978.8||978.3||978.8||978|0
1646939500000|2022-03-10 19:11:40|980.5|978.5|979.8|978|980.5|978.5|979.8|978|0
1646939510000|2022-03-10 19:11:50|980.3|978.8|980.8|978.8|980.8|978.8|979.5|978.8|1
1646939520000|2022-03-10 19:12:00|980.3|979|980.3|978.5|980.3|979|980.3|978.3|2
1646939530000|2022-03-10 19:12:10||978.3||978.3||978.8||978.3|0
1646939540000|2022-03-10 19:12:20|980.8|978.5|981.5|979.8|981.5|980|980.8|978.3|8
1646939550000|2022-03-10 19:12:30|982|980|982|980|982.3|980.3|982|980|6
1646939560000|2022-03-10 19:12:40|982.3|979.8|981.5|979.8|982.3|980|981.5|979.3|0
1646939570000|2022-03-10 19:12:50|981.8|979.5|982.8|981|983|981|981.8|979.5|17
1646939580000|2022-03-10 19:13:00|983|981.5|983|981|983|981.5|982.8|981|8
1646939590000|2022-03-10 19:13:10|982.3|980.3|982.3|980|982.5|980.3|981.8|979.8|3
1646939600000|2022-03-10 19:13:20|982|979.8|981|978.5|982|980|980.5|978.5|28
1646939610000|2022-03-10 19:13:30|981.3|978.8|982.3|979.8|982.3|979.8|981.3|978.8|3
1646939620000|2022-03-10 19:13:40|982.5|980.3|981.5|979|982.5|981|981.5|979|19
1646939630000|2022-03-10 19:13:50||979.3||979.3||979.3||979|0
1646939640000|2022-03-10 19:14:00||979||979||979.5||979|3
1646939650000|2022-03-10 19:14:10|981.3|978.8|981|978.8|981.3|979.3|981|978.8|2
1646939660000|2022-03-10 19:14:20||978.5||978.5||978.5||978.5|1
1646939670000|2022-03-10 19:14:30||978.8||978.8||978.8||978.5|0
1646939680000|2022-03-10 19:14:40|980.8|978.5|981|978.8|981|978.8|980.8|978.5|0
1646939690000|2022-03-10 19:14:50|981.3|979|981|979.5|981.3|979.5|981|979|11
1646939700000|2022-03-10 19:15:00|981.5|979.8|983|981.3|983.5|982|981.5|979.5|45
1646939710000|2022-03-10 19:15:10|983.5|981.5|982.3|980.3|983.5|981.5|982.3|980.3|5
1646939720000|2022-03-10 19:15:20|982|979.8|981.3|979|982.3|980.3|981|979|1
1646939730000|2022-03-10 19:15:30|981|979.3|980.5|978.3|981.3|979.3|980.5|978|4
1646939740000|2022-03-10 19:15:40|980.3|978.5|978.8|976.5|980.3|978.5|978.8|976.5|14
1646939750000|2022-03-10 19:15:50||976.8||976.8||976.8||976.5|2
1646939760000|2022-03-10 19:16:00|978.3|976.5|977|974.8|978.3|976.8|977|974.5|20
1646939770000|2022-03-10 19:16:10|976.5|974.5|976.8|974.8|977|975|975.8|973.8|11
1646939780000|2022-03-10 19:16:20|976.5|974.5|976.3|974.8|976.5|974.8|976.3|974.5|2
1646939790000|2022-03-10 19:16:30|976|974.5|976|974.3|976.5|974.5|976|974|2
1646939800000|2022-03-10 19:16:40|976.5|974|977.5|975.5|977.5|976|976.3|974|22
1646939810000|2022-03-10 19:16:50|977.3|975.8|976.5|974.5|977.3|976|976.5|974.5|8
1646939820000|2022-03-10 19:17:00|976.8|974.3|976.5|974.8|976.8|974.8|976.5|974.3|0
1646939830000|2022-03-10 19:17:10||974.5||974.8||974.8||974.5|1
1646939840000|2022-03-10 19:17:20||974.5||974.3||974.8||974.3|10
1646939850000|2022-03-10 19:17:30||974.5||974.5||974.5||974.3|9
1646939860000|2022-03-10 19:17:40|977.5|974.3|977.5|975.5|977.5|975.5|977.5|974.3|2
1646939870000|2022-03-10 19:17:50|977.8|975.8|978|975.8|978.8|976.5|977.5|975.5|2
1646939880000|2022-03-10 19:18:00|977.8|976|977.8|976|978|976.3|977.8|975.3|1
1646939890000|2022-03-10 19:18:10|978|976.3|978|976|978.3|976.3|977.8|976|0
1646939900000|2022-03-10 19:18:20|977.8|975.8|977.5|975.3|978|976|977.5|975.3|0
1646939910000|2022-03-10 19:18:30|977.8|975|977.8|976|978|976|977.8|975|0
1646939920000|2022-03-10 19:18:40|978|976.3|978|976.3|978.3|976.5|978|975.8|2
1646939930000|2022-03-10 19:18:50||976||975.8||976||975.8|1
1646939940000|2022-03-10 19:19:00||976||975.8||976||975.8|1
1646939950000|2022-03-10 19:19:10||976||976.3||976.3||975.8|0
1646939960000|2022-03-10 19:19:20|977.8|976|979|977.3|979|977.3|977.8|976|6
1646939970000|2022-03-10 19:19:30|978.8|977.5|978.8|977|979.8|977.5|978.5|976.5|14
1646939980000|2022-03-10 19:19:40|978.5|976.3|978.8|976.5|978.8|976.8|978|976|0
1646939990000|2022-03-10 19:19:50|978.5|976|977.5|976|978.5|976.8|977.3|976|18
1646940000000|2022-03-10 19:20:00|977.8||977.5||977.8||977.3||12
1646940010000|2022-03-10 19:20:10|977.3|974.8|977.5|975.5|977.5|976|977|974.8|8
1646940020000|2022-03-10 19:20:20|978.5|977|979.8|978|979.8|978|978.5|976.8|24
1646940030000|2022-03-10 19:20:30|979.5|977.5|980|977.5|980|978.3|979.3|977.5|12
1646940040000|2022-03-10 19:20:40|979.5|978|979.5|978|979.8|978.3|979.5|978|5
1646940050000|2022-03-10 19:20:50|979.8|977.5|979.5|977.5|979.8|977.8|979|977|3
1646940060000|2022-03-10 19:21:00|979.8|978|979.8|978|979.8|978|979.5|977.5|0
1646940070000|2022-03-10 19:21:10|979.5|977.8|979.3|977.5|979.5|977.8|979.3|977|2
1646940080000|2022-03-10 19:21:20|979.8|977.8|980.5|978.8|980.5|979|979.8|977.8|21
1646940090000|2022-03-10 19:21:30|980.3|978.3|979.3|977.5|980.3|978.3|979.3|977.5|7
1646940100000|2022-03-10 19:21:40|978.8|977|979.8|978|980|978|978.8|977|8
1646940110000|2022-03-10 19:21:50|980|978.3|981|979|981|979|979.8|978.3|6
1646940120000|2022-03-10 19:22:00|980.8|978.3|980.8|979.3|980.8|979.3|980.8|978.3|0
1646940130000|2022-03-10 19:22:10|981|979|981.5|979|981.5|979.8|981|979|1
1646940140000|2022-03-10 19:22:20|981|978.5|980.8|978|981|978.8|980.8|978|0
1646940150000|2022-03-10 19:22:30|980.5|977.8|978.8|976.5|980.5|978|978.8|976.5|0
1646940160000|2022-03-10 19:22:40|978.5|976|978.5|976.5|978.5|976.5|978.5|976|2
1646940170000|2022-03-10 19:22:50|979.5|976.8|979.8|977.5|979.8|977.5|979.5|976.5|3
1646940180000|2022-03-10 19:23:00|979.3|977.8|979.3|976.5|979.3|977.8|979.3|976.5|3
1646940190000|2022-03-10 19:23:10|978.5|976|978|976|978.5|976.3|978|976|0
1646940200000|2022-03-10 19:23:20|978.8|976.3|978|976.3|978.8|976.5|978|976|4
1646940210000|2022-03-10 19:23:30|977.8|976|977.8|976|977.8|976.3|977.8|975.5|7
1646940220000|2022-03-10 19:23:40|977.5|975.8|977.3|975.5|977.8|976.3|977.3|975.5|10
1646940230000|2022-03-10 19:23:50|977|974.8|977|975|977.3|975.5|976.8|974.8|1
1646940240000|2022-03-10 19:24:00|977.5|975.3|977.8|975|977.8|975.8|977.5|975|5
1646940250000|2022-03-10 19:24:10|977.5|975.5|976.3|973.8|977.5|975.5|976|973.3|42
1646940260000|2022-03-10 19:24:20|976|973.3|975.5|973.3|976.3|973.3|975.5|973.3|2
1646940270000|2022-03-10 19:24:30|||||||||2
1646940280000|2022-03-10 19:24:40|975.3|973.8|975|972.8|975.5|973.8|975|972.8|12
1646940290000|2022-03-10 19:24:50|975.3|973|976.8|975|976.8|975|975|972.8|14
1646940300000|2022-03-10 19:25:00|977.3|974.5|977.3|975|977.3|975.8|977|974.5|23
1646940310000|2022-03-10 19:25:10|977|975.5|977|974.8|977|975.5|976.8|974.8|2
1646940320000|2022-03-10 19:25:20|977.3|975|977|975.3|977.3|975.3|977|974.8|0
1646940330000|2022-03-10 19:25:30|976.8|974.8|975.8|974|976.8|975|975.8|974|4
1646940340000|2022-03-10 19:25:40|976.3|974.3|976.5|974.8|976.5|974.8|976|973.8|9
1646940350000|2022-03-10 19:25:50|976.8||977||977||976.5||4
1646940360000|2022-03-10 19:26:00|976.8|975|978|976.3|978.3|976.3|976.8|975|7
1646940370000|2022-03-10 19:26:10|977.5|976|979.5|977.8|979.5|977.8|977.5|975.3|20
1646940380000|2022-03-10 19:26:20|979.3|978.3|979.5|977.5|980.3|978.5|979.3|977.5|50
1646940390000|2022-03-10 19:26:30|979.3|977.3|978.5|976.8|979.5|977.5|978.5|976.8|1
1646940400000|2022-03-10 19:26:40|978.8|977|978.8|976.5|978.8|977|978.5|976|4
1646940410000|2022-03-10 19:26:50|978.5|976.8|978.5|976.5|978.8|976.8|978.5|976.5|0
1646940420000|2022-03-10 19:27:00|978.3|976.8|977.8|976.5|978.3|976.8|977.8|976|14
1646940430000|2022-03-10 19:27:10|977.3|976|978.3|976|978.3|976|977|975.3|5
1646940440000|2022-03-10 19:27:20|978.5|976.3|978|976.3|978.5|976.8|978|976|8
1646940450000|2022-03-10 19:27:30|978.3|976|978.8|977|978.8|977|978.3|976|7
1646940460000|2022-03-10 19:27:40|978.5|976.3|977|974.8|978.8|976.3|977|974.8|5
1646940470000|2022-03-10 19:27:50|977.3|975|977|975|977.3|975.3|976.5|974.3|2
1646940480000|2022-03-10 19:28:00|977.3|975.3|978.5|976.5|978.8|976.5|977.3|975|15
1646940490000|2022-03-10 19:28:10|978.3|976.3|977.8|975.8|978.3|976.5|977.5|975.5|19
1646940500000|2022-03-10 19:28:20|977.5|975.5|977|974.3|977.5|975.5|976.5|974.3|11
1646940510000|2022-03-10 19:28:30|976.8|974.5|977.5|975.5|977.8|975.5|976.3|974.3|28
1646940520000|2022-03-10 19:28:40|978|976|977.5|975.5|978.3|976|977.5|975.5|16
1646940530000|2022-03-10 19:28:50|977.8|974.8|977.5|975.5|977.8|975.5|976.8|974.8|13
1646940540000|2022-03-10 19:29:00|977.3||977.3||977.5||976.8||13
1646940550000|2022-03-10 19:29:10|977.8|975.8|977.5|975|978.3|976|977.3|974.8|37
1646940560000|2022-03-10 19:29:20|977.3|975.3|977.5|975.5|977.5|975.5|977.3|975.3|16
1646940570000|2022-03-10 19:29:30|977.8|974.8|977.5|975.8|977.8|975.8|976.8|974.8|25
1646940580000|2022-03-10 19:29:40|977.3|975.3|975|973|977.5|975.5|975|973|105
1646940590000|2022-03-10 19:29:50|974.8|972.8|974.8|972.8|975.8|973.3|974.8|972.3|26
1646940600000|2022-03-10 19:30:00|975.3|973.3|976.8|974.5|976.8|974.8|974.5|972.8|18
1646940610000|2022-03-10 19:30:10|976.5|974.8|976.8|974.8|977.3|974.8|976.5|974.5|22
1646940620000|2022-03-10 19:30:20|976.5|974.5|977|974.8|977|974.8|976.3|974.3|7
1646940630000|2022-03-10 19:30:30|977.5|975.3|977|974.8|977.5|975.3|976.8|974.8|3
1646940640000|2022-03-10 19:30:40|976.8||976.5||977||976.5||0
1646940650000|2022-03-10 19:30:50|976.8|975|977|975|977|975|976.5|975|52
1646940660000|2022-03-10 19:31:00|976.8|974.8|978.3|976|978.3|976|976.8|974.8|4
1646940670000|2022-03-10 19:31:10|978|975.5|977.8|976|978.8|976|977.5|975.5|0
1646940680000|2022-03-10 19:31:20|977.5|976.3|977.8|976|978.3|976.3|977.5|976|7
1646940690000|2022-03-10 19:31:30|977.5|974.8|977.3|974.8|978.5|974.8|977|974.8|3
1646940700000|2022-03-10 19:31:40|977|975|977.5|975.5|977.5|975.5|977|975|1
1646940710000|2022-03-10 19:31:50|977.8|975.8|978.5|976|978.5|976|977.8|975.5|0
1646940720000|2022-03-10 19:32:00||976.5||976.5||976.5||976.5|0
1646940750000|2022-03-10 19:32:30|978.3|975.5|977.5|975.5|978.3|976|977.5|975|2
1646940760000|2022-03-10 19:32:40||975.3||975.5||975.5||975.3|0
1646940770000|2022-03-10 19:32:50|977.3|975|977|974.8|977.3|975|977|974.8|2
1646940790000|2022-03-10 19:33:10|976.5|974.3|976.5|974.3|976.5|974.3|976.5|974.3|0
1646940820000|2022-03-10 19:33:40||974.8||974.8||974.8||974.8|0
1646940830000|2022-03-10 19:33:50||974.3||974.3||974.8||974.3|0
1646940840000|2022-03-10 19:34:00||974.5||974.3||974.8||974.3|7
1646940850000|2022-03-10 19:34:10|977|974.8|977|975|977|975|977|974.8|0
1646940860000|2022-03-10 19:34:20|976.8|975.5|977.5|975.8|977.5|975.8|976.8|975.5|16
1646940870000|2022-03-10 19:34:30|977.3|975.5|977|975.5|977.3|975.5|977|975.5|18
1646940880000|2022-03-10 19:34:40|977.3|975.8|977.3|975.8|977.3|975.8|977.3|975.8|6
1646940890000|2022-03-10 19:34:50|977.5|976|977.3|975.8|977.8|976|977.3|975.8|3
1646940900000|2022-03-10 19:35:00|977|975|977|975.3|977|975.3|977|975|9
1646940910000|2022-03-10 19:35:10|976.5|974.8|976|973.8|976.5|974.8|976|973.8|3
1646940920000|2022-03-10 19:35:20|975.5|973|975.5|973.3|975.5|973.5|975.5|973|5
1646940930000|2022-03-10 19:35:30||973.5||973.3||973.8||973.3|0
1646940940000|2022-03-10 19:35:40||973.5||973.5||973.5||973.5|0
1646940950000|2022-03-10 19:35:50||973.8||973.8||973.8||973.3|0
1646940960000|2022-03-10 19:36:00||974||973.8||974||973.3|0
1646940970000|2022-03-10 19:36:10||973.5||973.5||973.5||973.5|8
1646940980000|2022-03-10 19:36:20|975.8|974.3|977.5|975.5|977.8|975.5|975.5|973.5|15
1646940990000|2022-03-10 19:36:30|977.8|975.8|977.8|976|977.8|976|977.5|975.5|6
1646941000000|2022-03-10 19:36:40|978|975|978.3|976.8|978.5|976.8|978|975|23
1646941010000|2022-03-10 19:36:50|978|977|979.3|977.5|979.3|977.5|978|977|2
1646941020000|2022-03-10 19:37:00|979.5|977.8|979.3|977|980|977.8|979.3|977|1
1646941030000|2022-03-10 19:37:10|979||979.3||979.3||979||0
1646941040000|2022-03-10 19:37:20|979||979||979.3||979||0
1646941050000|2022-03-10 19:37:30|978.5|976.5|978|975.8|978.5|976.5|978|975.8|1
1646941060000|2022-03-10 19:37:40|977.8|974.8|977|975.3|977.8|975.3|977|974.5|9
1646941070000|2022-03-10 19:37:50|977.3|975.5|977.3|975.8|977.5|975.8|977.3|975.5|4
1646941080000|2022-03-10 19:38:00|977|975.3|977|975|977.3|975.5|976.8|974.8|9
1646941090000|2022-03-10 19:38:10||975.3||975||975.3||975|0
1646941130000|2022-03-10 19:38:50|977.3|974.8|977.3|975|977.3|975.5|977.3|974.8|1
1646941140000|2022-03-10 19:39:00||975.5||975.5||975.5||975|0
1646941150000|2022-03-10 19:39:10|977.5|975.3|977.5|975.5|977.5|975.5|977.5|975.3|0
1646941160000|2022-03-10 19:39:20|977.3||977.3||977.5||977.3||0
1646941170000|2022-03-10 19:39:30|977.5|974.5|976.5|974.5|977.5|974.5|976.5|974.5|8
1646941180000|2022-03-10 19:39:40|977|975|976.5|973.8|977|975|976.5|973.8|1
1646941190000|2022-03-10 19:39:50|976|973.3|977|975.3|977|975.3|976|973.3|10
1646941200000|2022-03-10 19:40:00|976.5|974.8|976.5|974.5|976.5|974.8|976.5|974.5|52
1646941210000|2022-03-10 19:40:10||974.3||974.3||974.3||974|0
1646941220000|2022-03-10 19:40:20|976.3|973.5|976|974|976.3|974|976|973.5|2
1646941230000|2022-03-10 19:40:30|975.5|973.3|975.3|972.8|975.5|973.3|974.8|972.8|3
1646941240000|2022-03-10 19:40:40|975||975||975||975||2
1646941260000|2022-03-10 19:41:00|975.3|973|975.3|973.3|975.3|973.3|975.3|973|0
1646941270000|2022-03-10 19:41:10|974.8|973|974.8|973|974.8|973|974.8|973|1
1646941280000|2022-03-10 19:41:20|974.5|972.8|974.5|972.3|974.5|972.8|974.5|972.3|4
1646941290000|2022-03-10 19:41:30|975|972.8|975|972.8|975|972.8|975|972.8|0
1646941310000|2022-03-10 19:41:50|974.8||975||975||974.8||0
1646941330000|2022-03-10 19:42:10|974.8||974.8||974.8||974.8||0
1646941350000|2022-03-10 19:42:30|974.5||974.5||974.5||974.5||0
1646941360000|2022-03-10 19:42:40|974.3|972.3|974.3|972.3|974.3|972.8|974.3|972|1
1646941370000|2022-03-10 19:42:50|974||974||974||974||0
1646941390000|2022-03-10 19:43:10|975.5|973|975.3|973|975.5|973|975.3|973|6
1646941410000|2022-03-10 19:43:30|975.5||975.3||975.5||975.3||0
1646941420000|2022-03-10 19:43:40|975.5|974.5|976.8|974.5|977|974.5|975.5|974.5|5
1646941430000|2022-03-10 19:43:50|977|975|977.5|975.5|977.8|975.5|976.8|975|4
1646941440000|2022-03-10 19:44:00|977.3|975.3|977.3|975.8|977.3|975.8|977.3|975.3|3
1646941450000|2022-03-10 19:44:10|978.3|976|978.5|976.5|978.5|976.5|978.3|976|1
1646941460000|2022-03-10 19:44:20|979||979||979||979||0
1646941470000|2022-03-10 19:44:30|979.3|977.3|979.3|977.3|979.3|977.3|979.3|977.3|0
1646941480000|2022-03-10 19:44:40|979.5||979.3||979.5||979.3||0
1646941490000|2022-03-10 19:44:50|979.5||979.5||979.5||979.3||0
1646941500000|2022-03-10 19:45:00|979.3|976.8|979.3|976.8|979.5|976.8|979.3|976.8|1
1646941510000|2022-03-10 19:45:10|979||978.8||979||978.8||0
1646941520000|2022-03-10 19:45:20||977||977||977||976.8|0
1646941540000|2022-03-10 19:45:40|979||979||979||979||0
1646941560000|2022-03-10 19:46:00|979.5|977.3|980.5|978.3|980.5|978.3|979.5|977.3|10
1646941570000|2022-03-10 19:46:10|980.3|978|980.5|978.5|980.5|978.5|980.3|978|0
1646941580000|2022-03-10 19:46:20|980.3|977.8|980|978|980.3|978.3|979.8|977.8|3
1646941590000|2022-03-10 19:46:30||978.3||978.3||978.3||978.3|0
1646941600000|2022-03-10 19:46:40|979.8|977.5|979.5|977.5|979.8|977.5|979.5|977.5|0
1646941610000|2022-03-10 19:46:50|979.3|977|979|977|979.3|977|979|977|0
1646941620000|2022-03-10 19:47:00|978.8||979.3||979.5||978.8||1
1646941630000|2022-03-10 19:47:10|979||979||979||979||0
1646941640000|2022-03-10 19:47:20|979.5||979.5||979.5||979.5||0
1646941650000|2022-03-10 19:47:30|979.3||979||979.3||979||0
1646941660000|2022-03-10 19:47:40|978.8|976.5|978.5|976.5|978.8|976.5|978.5|976.5|0
1646941670000|2022-03-10 19:47:50|978.3|976|978|976|978.3|976|978|976|0
1646941680000|2022-03-10 19:48:00|977.8|975.3|977.5|975.3|977.8|975.3|977.5|975.3|1
1646941690000|2022-03-10 19:48:10|977.3|975|977.3|975.3|977.3|975.3|977.3|975|0
1646941700000|2022-03-10 19:48:20|977.8|976|977.8|975.5|977.8|976|977.8|975.5|1
1646941710000|2022-03-10 19:48:30|977.3|975.8|977.3|975|977.3|975.8|977.3|975|0
1646941720000|2022-03-10 19:48:40|977|975.3|977|974.5|977|975.3|977|974.5|0
1646941730000|2022-03-10 19:48:50||974.8||974.5||974.8||974.5|0
1646941740000|2022-03-10 19:49:00|976.3|974.8|976.3|974|976.3|974.8|976.3|974|1
1646941750000|2022-03-10 19:49:10|976||976||976||976||0
1646941770000|2022-03-10 19:49:30|977|974.3|976.5|974.3|977|974.3|976.5|974.3|2
1646941780000|2022-03-10 19:49:40|976.8||976.5||976.8||976.5||0
1646941790000|2022-03-10 19:49:50|976.8|974|977|974.8|977|974.8|976.8|974|0
1646941800000|2022-03-10 19:50:00|976.8||976.8||976.8||976.8||0
1646941810000|2022-03-10 19:50:10|976.5|974.3|976.3|974.3|976.5|974.3|976.3|974.3|0
1646941830000|2022-03-10 19:50:30|975.8|973.3|975.8|973.5|975.8|973.5|975.8|973.3|2
1646941840000|2022-03-10 19:50:40||973.3||973.3||973.3||973.3|0
1646941870000|2022-03-10 19:51:10|976|973.8|976|973.8|976|973.8|976|973.8|5
1646941890000|2022-03-10 19:51:30|975.8||975.8||975.8||975.8||0
1646941900000|2022-03-10 19:51:40|975.5||975.5||975.8||975.5||0
1646941910000|2022-03-10 19:51:50|975.3|973|975|973|975.3|973|974.5|973|2
1646941920000|2022-03-10 19:52:00|975.8|974|976.3|973.8|976.5|974.8|975.8|973.3|8
1646941930000|2022-03-10 19:52:10|976||975.8||976||975.8||0
1646941940000|2022-03-10 19:52:20|975.5||975.5||975.5||975.5||0
1646941950000|2022-03-10 19:52:30|975|973.3|975.5|973.3|975.5|973.3|975|973.3|1
1646941960000|2022-03-10 19:52:40|977|973.8|976.5|973.8|977|973.8|976.3|973.8|1
1646941970000|2022-03-10 19:52:50|976.8||976.8||976.8||976.8||0
1646941980000|2022-03-10 19:53:00|976.5||976.3||976.8||976.3||0
1646942040000|2022-03-10 19:54:00||974||974||974||974|0
1646942100000|2022-03-10 19:55:00|977.5|975|978|975.3|978|975.3|977.5|975|2
1646942120000|2022-03-10 19:55:20|978.5|975.8|978.5|976.5|979|976.5|978|975.8|0
1646942130000|2022-03-10 19:55:30|979||978.5||979||978.3||0
1646942140000|2022-03-10 19:55:40|978.3|975|977.5|975.3|978.5|975.3|977.5|975|1
1646942150000|2022-03-10 19:55:50|977.3|975|977|975|977.3|975.3|977|975|0
1646942160000|2022-03-10 19:56:00|977.3|974.5|977|975.3|977.3|975.3|977|974.5|1
1646942180000|2022-03-10 19:56:20|977.5||978||978||977||0
1646942190000|2022-03-10 19:56:30|978.3||978||978.3||978||0
1646942200000|2022-03-10 19:56:40||975.8||975.8||975.8||975.8|0
1646942210000|2022-03-10 19:56:50|978.3||978.3||978.3||978||0
1646942220000|2022-03-10 19:57:00|978.5|976.5|978.5|976.8|978.5|976.8|978.5|976.5|0
1646942230000|2022-03-10 19:57:10|978.8|977|978.8|976.8|978.8|977.5|978.5|976.8|1
1646942240000|2022-03-10 19:57:20|978.5|977|978|975.8|978.8|977|978|975.8|3
1646942250000|2022-03-10 19:57:30||975.5||975.8||975.8||975.5|0
1646942280000|2022-03-10 19:58:00|978.8|976|979.5|976.8|979.5|976.8|978.3|976|2
1646942290000|2022-03-10 19:58:10|980|977|979.3|977.5|980|978.3|979.3|977|15
1646942300000|2022-03-10 19:58:20|979.5|977|979.5|977.5|979.8|977.5|979.5|977|6
1646942310000|2022-03-10 19:58:30|979.3|976.8|977.8|975.8|979.3|976.8|977.8|975.8|8
1646942320000|2022-03-10 19:58:40|977.5|975.5|977.8|975.8|978|975.8|977.5|975.5|6
1646942330000|2022-03-10 19:58:50|978||977.8||978||977.8||0
1646942340000|2022-03-10 19:59:00|978|976|978|976|978|976|977.8|976|2
1646942350000|2022-03-10 19:59:10|978.3||978.3||978.3||978.3||0
1646942370000|2022-03-10 19:59:30|978||978.3||978.3||978||0
1646942400000|2022-03-10 20:00:00|979|977|978.3|976|979|977|978.3|975.8|1
1646942410000|2022-03-10 20:00:10|979|976.5|979.5|977.3|979.5|977.3|979|976.5|0
1646942420000|2022-03-10 20:00:20|979.3||979.3||979.3||979.3||0
1646942430000|2022-03-10 20:00:30|||||||||8
1646942450000|2022-03-10 20:00:50|979|976|979|976|979|976|979|976|1
1646942500000|2022-03-10 20:01:40|978||978||978||978||0
1646942520000|2022-03-10 20:02:00|977.5|975|977.5|975|977.5|975.3|977.5|975|1
1646942570000|2022-03-10 20:02:50|977.3|974.5|976.8|974.5|977.3|974.5|976.8|974.5|2
1646942580000|2022-03-10 20:03:00|||||||||1
1646942590000|2022-03-10 20:03:10||974.3||974.5||974.5||974.3|0
1646942600000|2022-03-10 20:03:20||974.3||974.5||974.5||974.3|0
1646942610000|2022-03-10 20:03:30||974.3||974.3||974.3||974.3|0
1646942620000|2022-03-10 20:03:40||974.5||974.5||974.5||974.3|0
1646942630000|2022-03-10 20:03:50||974.8||975||975||974.8|0
1646942640000|2022-03-10 20:04:00||974.8||975||975||974.8|0
1646942650000|2022-03-10 20:04:10||974.8||974.8||974.8||974.8|0
1646942660000|2022-03-10 20:04:20||975||974.8||975||974.8|0
1646942670000|2022-03-10 20:04:30|977.5|975.3|978|975.3|978|975.3|977.5|975.3|3
1646942730000|2022-03-10 20:05:30|977.8|975|977|974.5|977.8|975|977|974.5|2
1646942750000|2022-03-10 20:05:50|976.5|973.8|976.5|973.8|976.5|973.8|976.5|973.8|0
1646942810000|2022-03-10 20:06:50|976.3|973.3|975.3|973.5|976.3|973.5|975.3|973.3|1
1646942830000|2022-03-10 20:07:10||973.3||973.3||973.5||973.3|0
1646942840000|2022-03-10 20:07:20||973.5||973.5||973.5||973.3|0
1646942850000|2022-03-10 20:07:30|975.5|973.8|975.5|973.8|975.5|973.8|975.5|973.8|0
1646942860000|2022-03-10 20:07:40||973.5||973.8||973.8||973.5|0
1646942870000|2022-03-10 20:07:50|975.3|973.5|975.5|973.8|975.5|973.8|974.8|973|5
1646942880000|2022-03-10 20:08:00||973.5||973.8||973.8||973.5|0
1646942890000|2022-03-10 20:08:10||973.3||973.3||973.8||973.3|0
1646942900000|2022-03-10 20:08:20|975.3|973.5|975.3|973.5|975.3|973.8|975.3|973.5|0
1646942910000|2022-03-10 20:08:30||973.8||973.3||973.8||973|1
1646942920000|2022-03-10 20:08:40|975.8|973.8|976.5|974|977.3|974|975.8|973.8|7
1646942930000|2022-03-10 20:08:50|976.3|973.3|974.8|972.8|976.3|973.3|974.8|972.3|4
1646942940000|2022-03-10 20:09:00||972.5||972.8||972.8||972.5|0
1646942960000|2022-03-10 20:09:20||972.5||972.8||972.8||972.5|0
1646942980000|2022-03-10 20:09:40||972.3||972.3||972.3||972.3|0
1646943000000|2022-03-10 20:10:00|976|972.8|975.3|972.8|976|972.8|975|972.8|7
1646943010000|2022-03-10 20:10:10|976||975.3||976||975.3||0
1646943020000|2022-03-10 20:10:20|975|973|975.8|973.5|975.8|973.5|975|973|1
1646943030000|2022-03-10 20:10:30|975.5||976||976.3||975.5||0
1646943050000|2022-03-10 20:10:50|975.8|974.8|976.8|974.8|977.3|974.8|975.8|974.8|26
1646943060000|2022-03-10 20:11:00|976.5|973.5|976.3|973.5|976.5|973.5|976.3|973.5|1
1646943110000|2022-03-10 20:11:50|975.8||975.5||975.8||975.5||0
1646943170000|2022-03-10 20:12:50|975|972.8|975|972.8|975|972.8|975|972.8|3
1646943190000|2022-03-10 20:13:10||973||973||973||973|0
1646943230000|2022-03-10 20:13:50||972.8||973||973||972.8|0
1646943240000|2022-03-10 20:14:00||972.8||972.8||972.8||972.8|0
1646943280000|2022-03-10 20:14:40|974.8|973|975.8|973.5|975.8|973.5|974.8|973|2
1646943290000|2022-03-10 20:14:50|975.5|973.8|976.5|973.8|976.5|973.8|975.5|973.8|0
1646943300000|2022-03-10 20:15:00|976.3||976||976.3||976||0
1646943340000|2022-03-10 20:15:40|||||||||1
1646943350000|2022-03-10 20:15:50||974.3||974.3||974.3||974.3|0
1646943360000|2022-03-10 20:16:00|976.3|974.8|976.3|974.8|976.5|974.8|976.3|974.8|0
1646943370000|2022-03-10 20:16:10|976.8|975|976.8|975|977|975|976.8|975|0
1646943380000|2022-03-10 20:16:20|976.5|974|976|973.5|976.5|974.3|975.8|973.5|7
1646943390000|2022-03-10 20:16:30||973.8||973.8||974.3||973.5|0
1646943400000|2022-03-10 20:16:40||974.3||974||974.3||974|0
1646943410000|2022-03-10 20:16:50||973.8||974.3||974.3||973.5|1
1646943420000|2022-03-10 20:17:00|975.8|973.8|976|973.5|976|974.3|975.8|973.5|1
1646943430000|2022-03-10 20:17:10||974||973.5||974||973.5|1
1646943530000|2022-03-10 20:18:50|975.8||975.8||975.8||975.8||0
1646943570000|2022-03-10 20:19:30|976||976||976||976||1
1646943600000|2022-03-10 20:20:00||973.8||973.8||973.8||973.8|0
1646943610000|2022-03-10 20:20:10|977.5|974.3|977.5|974.8|977.5|974.8|977.5|974.3|5
1646943620000|2022-03-10 20:20:20||975||975||975||975|0
1646943630000|2022-03-10 20:20:30|978||978||978||978||0
1646943640000|2022-03-10 20:20:40||975.5||975.5||975.5||975.5|0
1646943650000|2022-03-10 20:20:50|977.3|974.3|976.5|974.3|977.3|974.3|976.5|974.3|2
1646943710000|2022-03-10 20:21:50||973.5||973.5||973.5||973.5|1
1646943730000|2022-03-10 20:22:10||974.3||974.3||974.3||974.3|0
1646943750000|2022-03-10 20:22:30||974.5||974.5||974.5||974.5|0
1646943760000|2022-03-10 20:22:40|975.5|974.3|975.5|973.5|975.5|974.3|975.5|973.5|5
1646943780000|2022-03-10 20:23:00|975.3|973|975.5|973.8|975.5|973.8|975.3|973|2
1646943830000|2022-03-10 20:23:50||973.5||973.8||973.8||973.5|1
1646943840000|2022-03-10 20:24:00|976.5||977.3||977.3||976.5||8
1646943850000|2022-03-10 20:24:10|978|974.8|977.8|975|978|975|977.8|974.8|0
1646943860000|2022-03-10 20:24:20|978||977.8||978||977.8||0
1646943870000|2022-03-10 20:24:30|978||977.5||978||977.5||0
1646943900000|2022-03-10 20:25:00||975.5||975.5||975.5||975.5|0
1646943910000|2022-03-10 20:25:10||975||975||975||975|0
1646943960000|2022-03-10 20:26:00||975.5||975.5||975.5||975.5|0
1646943990000|2022-03-10 20:26:30|978.5|975.8|979|976.5|979|976.5|978.5|975.8|2
1646944000000|2022-03-10 20:26:40||976.8||977||977||976.8|0
1646944010000|2022-03-10 20:26:50|979.5|977.5|979.5|977.5|979.5|977.5|979.5|977.5|0
1646944020000|2022-03-10 20:27:00|980.5|978.5|980.5|978.8|980.5|978.8|980.5|978.5|7
1646944030000|2022-03-10 20:27:10||978.5||978.5||978.5||978.5|3
1646944050000|2022-03-10 20:27:30|980.3||980.5||980.5||980.3||0
1646944060000|2022-03-10 20:27:40|980.3||980.3||980.3||980.3||0
1646944070000|2022-03-10 20:27:50|980.5||980.5||980.5||980.5||0
1646944080000|2022-03-10 20:28:00|980.3||980.5||980.5||980.3||1
1646944090000|2022-03-10 20:28:10|980.3|977.8|980.3|977.5|980.5|977.8|980.3|977.5|1
1646944100000|2022-03-10 20:28:20|980|977|980|977.3|980|977.3|980|977|0
1646944110000|2022-03-10 20:28:30|979.8|977.5|979.3|977|979.8|977.5|979.3|977|1
1646944120000|2022-03-10 20:28:40||977.3||977.3||977.3||977.3|0
1646944130000|2022-03-10 20:28:50||977.5||977.5||977.5||977.5|0
1646944160000|2022-03-10 20:29:20|979.8|978|979.8|978|979.8|978|979.8|978|10
1646944180000|2022-03-10 20:29:40||977.5||977.5||977.5||977.5|5
1646944210000|2022-03-10 20:30:10|||||||||1
1646944220000|2022-03-10 20:30:20||977||977||977||977|1
1646944230000|2022-03-10 20:30:30|||||||||1
1646944240000|2022-03-10 20:30:40||976.5||976.5||976.5||976.5|1
1646944250000|2022-03-10 20:30:50||977||977||977||977|1
1646944260000|2022-03-10 20:31:00||976.5||976.5||976.5||976.5|1
1646944270000|2022-03-10 20:31:10|||||||||1
1646944280000|2022-03-10 20:31:20|||||||||1
1646944290000|2022-03-10 20:31:30|979||979||979||979||1
1646944310000|2022-03-10 20:31:50|978.5||978.5||978.5||978.5||0
1646944320000|2022-03-10 20:32:00|978.3||978.3||978.3||978.3||2
1646944330000|2022-03-10 20:32:10|||||||||13
1646944340000|2022-03-10 20:32:20||976.8||976.8||976.8||976.8|6
1646944360000|2022-03-10 20:32:40|979.3||979.3||979.3||979.3||1
1646944370000|2022-03-10 20:32:50|979||979||979||979||2
1646944390000|2022-03-10 20:33:10|978.8||978.8||978.8||978.8||10
1646944440000|2022-03-10 20:34:00|978.5||978.8||978.8||978.3||8
1646944450000|2022-03-10 20:34:10|979.5||979.5||979.5||979.5||2
1646944460000|2022-03-10 20:34:20|980.3|977.5|980.3|977.5|980.3|977.5|980|977.5|1
1646944490000|2022-03-10 20:34:50||977.8||977.8||977.8||977.8|0
1646944620000|2022-03-10 20:37:00||978||977.8||978||977.8|5
1646944630000|2022-03-10 20:37:10||978||978||978||977.8|0
1646944640000|2022-03-10 20:37:20|980.5|978.5|980.5|978.8|980.5|978.8|980.5|978.5|0
1646944650000|2022-03-10 20:37:30|980.3|978.3|980.3|978.3|980.3|978.3|980.3|978.3|0
1646944660000|2022-03-10 20:37:40|981|979.3|980.8|978.3|981|979.3|980.8|978.3|6
1646944680000|2022-03-10 20:38:00|980.3|978.5|980.5|978.5|980.8|978.8|980.3|978.5|0
1646944690000|2022-03-10 20:38:10|981|978.8|980.3|978.5|981|978.8|980.3|978.5|0
1646944700000|2022-03-10 20:38:20||978||978||978||978|0
1646944730000|2022-03-10 20:38:50|980.8|978.8|980.5|978.8|980.8|978.8|980.5|978.8|1
1646944750000|2022-03-10 20:39:10|980.3|978.5|980.3|978.3|980.3|978.5|980.3|978.3|0
1646944760000|2022-03-10 20:39:20|980.8|978.5|980.5|978.5|980.8|978.8|980.3|978.3|2
1646944770000|2022-03-10 20:39:30|980.3|978.3|980.3|978|980.8|978.5|980.3|978|0
1646944810000|2022-03-10 20:40:10|980|977.8|980|978|980|978|980|977.8|0
1646944820000|2022-03-10 20:40:20|979.8|977.8|979.8|977.8|980|978|979.8|977.8|1
1646944830000|2022-03-10 20:40:30|979.5|978|980|977.8|980|978|979.5|977.8|0
1646944840000|2022-03-10 20:40:40|979.8|978|979.3|977.8|980|978|979.3|977.8|0
1646944850000|2022-03-10 20:40:50|979.5|978|980.3|978|980.3|978|979.3|978|2
1646944870000|2022-03-10 20:41:10|980.5|978.5|980.5|978.5|980.5|978.5|980.5|978.5|0
1646944880000|2022-03-10 20:41:20||978.8||978.5||978.8||978.5|0
1646944890000|2022-03-10 20:41:30|980.3|978.8|980.3|978.5|980.5|978.8|980.3|978.5|0
1646944910000|2022-03-10 20:41:50|980.5|979|980.5|979|980.5|979|980.5|979|0
1646944920000|2022-03-10 20:42:00|980.3|978.3|980.3|978.3|980.3|978.3|980.3|978.3|5
1646944930000|2022-03-10 20:42:10|980|977.8|980|977.8|980|978|980|977.8|1
1646944940000|2022-03-10 20:42:20||978||977.8||978||977.8|0
1646944960000|2022-03-10 20:42:40|979.5||979.5||979.5||979.5||0
1646944980000|2022-03-10 20:43:00|||||||||11
1646944990000|2022-03-10 20:43:10|980|978.3|980.3|978.3|980.3|978.3|980|978.3|3
1646945000000|2022-03-10 20:43:20|980.5||980.5||980.5||980.3||0
1646945010000|2022-03-10 20:43:30|980.3||980.3||980.5||980.3||0
1646945040000|2022-03-10 20:44:00|980.5||980.8||980.8||980.3||3
1646945050000|2022-03-10 20:44:10|980.3||980.5||980.5||980.3||0
1646945070000|2022-03-10 20:44:30|980.3||980.5||980.5||980.3||0
1646945100000|2022-03-10 20:45:00|980.3||980.3||980.3||980||1
1646945110000|2022-03-10 20:45:10|980.5||980.5||980.5||980.3||0
1646945120000|2022-03-10 20:45:20|980.3||980.3||980.5||980.3||0
1646945140000|2022-03-10 20:45:40|980.5||980.3||980.5||980.3||0
1646945160000|2022-03-10 20:46:00|980||980||980||980||0
1646945210000|2022-03-10 20:46:50|980.3||980.3||980.3||980.3||1
1646945220000|2022-03-10 20:47:00|980.5||980.5||980.5||980.5||2
1646945250000|2022-03-10 20:47:30|980.8|978.8|980.8|978.8|980.8|978.8|980.8|978.8|2
1646945270000|2022-03-10 20:47:50|980.5||980.8||980.8||980.5||0
1646945280000|2022-03-10 20:48:00|980.5||980.5||980.5||980.5||0
1646945290000|2022-03-10 20:48:10||978.5||978.8||978.8||978.5|0
1646945300000|2022-03-10 20:48:20||978.5||978.5||978.5||978.5|0
1646945320000|2022-03-10 20:48:40|980.3|978.8|980.5|978.3|980.5|978.8|980.3|978.3|8
1646945340000|2022-03-10 20:49:00|980.3||980.5||980.5||980.3||0
1646945350000|2022-03-10 20:49:10|980.3||980.5||980.5||980.3||0
1646945360000|2022-03-10 20:49:20|980.3||980.3||980.5||980.3||0
1646945400000|2022-03-10 20:50:00|980.5||980.5||980.5||980.5||0
1646945490000|2022-03-10 20:51:30|980.3||980.3||980.3||980.3||0
1646945500000|2022-03-10 20:51:40|980.5|979|980.5|979|980.8|979|980.5|979|16
1646945510000|2022-03-10 20:51:50|980.8||980.8||980.8||980.8||0
1646945520000|2022-03-10 20:52:00|980.5||980.5||980.8||980.5||1
1646945590000|2022-03-10 20:53:10|980.8||980.8||980.8||980.8||0
1646945620000|2022-03-10 20:53:40|980.5||980.8||980.8||980.5||2
1646945630000|2022-03-10 20:53:50|980.5||980.8||980.8||980.5||3
1646945640000|2022-03-10 20:54:00||979.3||979||979.3||979|0
1646945650000|2022-03-10 20:54:10|980.5||980.8||980.8||980.5||0
1646945660000|2022-03-10 20:54:20|981.3|979.3|981|979.3|981.3|979.3|981|979|13
1646945670000|2022-03-10 20:54:30|981.3||981.3||981.3||981||0
1646945680000|2022-03-10 20:54:40|981||981||981||981||0
1646945690000|2022-03-10 20:54:50|981.3||981||981.3||981||0
1646945700000|2022-03-10 20:55:00||979||979||979.3||979|1
1646945730000|2022-03-10 20:55:30|981.3|979.3|981.3|979.3|981.3|979.3|981.3|979.3|1
1646945780000|2022-03-10 20:56:20|981.5|979.5|981.5|979.5|981.5|979.5|981.5|979.5|2
1646945790000|2022-03-10 20:56:30|981.3||981.5||981.5||981.3||0
1646945840000|2022-03-10 20:57:20|982.5|980|982.3|980|982.5|980|982.3|980|1
1646945850000|2022-03-10 20:57:30|981.8|979.5|981.8|979.3|981.8|979.5|981.8|979.3|5
1646945870000|2022-03-10 20:57:50|982.3|980.5|982.3|979.8|982.3|980.5|982.3|979.8|1
1646945920000|2022-03-10 20:58:40|982||982.3||982.3||982||0
1646945930000|2022-03-10 20:58:50||980.3||980.3||980.3||980.3|0
1646945940000|2022-03-10 20:59:00|982|979.8|982|980|982|980|981.8|979.8|2
1646945950000|2022-03-10 20:59:10|982.3|980.3|982.3|980.3|982.3|980.3|982.3|980|1
1646945970000|2022-03-10 20:59:30|983.3|981|982.8|980.3|983.3|981|982.8|980.3|2
1646945990000|2022-03-10 20:59:50|982.5|980.5|982.5|980.5|982.5|980.5|982.5|980.5|1
1646946030000|2022-03-10 21:00:30|981.8|979.8|981.8|979.3|981.8|980|981.8|979.3|2
1646946050000|2022-03-10 21:00:50|981.5||981.5||981.5||981.5||0
1646946060000|2022-03-10 21:01:00|981.3||981.3||981.3||981.3||0
1646946080000|2022-03-10 21:01:20|980.8|978.3|980.3|977.8|980.8|978.3|980.3|977.8|9
1646946090000|2022-03-10 21:01:30|980|976.8|980|976.5|980.3|976.8|980|976.5|1
1646946100000|2022-03-10 21:01:40||977||976.5||977||976.5|0
1646946120000|2022-03-10 21:02:00|979.5||979.5||979.5||979.5||0
1646946160000|2022-03-10 21:02:40||977.3||977.5||977.5||977.3|0
1646946180000|2022-03-10 21:03:00|979|977.3|979.3|977|979.3|977.5|979|977|5
1646946190000|2022-03-10 21:03:10||977.3||977.3||977.3||977.3|0
1646946210000|2022-03-10 21:03:30||977.5||977.5||977.5||977.5|0
1646946220000|2022-03-10 21:03:40||977.3||977.8||977.8||977.3|0
1646946230000|2022-03-10 21:03:50|979.8|978.3|980.5|978.3|980.5|978.3|979.8|978.3|2
1646946240000|2022-03-10 21:04:00|980.3|977.8|980.5|977.8|980.5|977.8|980.3|977.8|0
1646946250000|2022-03-10 21:04:10|980.3|978.3|980.8|979|981.5|979|980.3|978.3|1
1646946260000|2022-03-10 21:04:20|980.5|979.3|979.3|977|980.5|979.3|979|977|2
1646946280000|2022-03-10 21:04:40||977.3||977||977.3||977|0
1646946290000|2022-03-10 21:04:50|979|976.8|979|976.8|979|977|979|976.8|0
1646946300000|2022-03-10 21:05:00|978.8|977|978.8|977|978.8|977|978.8|977|0
1646946310000|2022-03-10 21:05:10||976.8||977||977||976.8|0
1646946320000|2022-03-10 21:05:20|978.5|976.8|978.5|976.8|978.5|976.8|978.5|976.8|0
1646946340000|2022-03-10 21:05:40||976.5||976.8||976.8||976.5|0
1646946350000|2022-03-10 21:05:50||976.5||976.5||976.5||976.5|0
1646946360000|2022-03-10 21:06:00|978.3|976.8|978.3|976.5|978.3|976.8|978.3|976.5|1
1646946370000|2022-03-10 21:06:10|978|976|977.8|975.5|978|976|977.8|975.5|0
1646946380000|2022-03-10 21:06:20||975.8||975.8||975.8||975.5|0
1646946390000|2022-03-10 21:06:30||975.5||975.5||975.5||975.5|0
1646946400000|2022-03-10 21:06:40|977.5|975.8|977.5|975.5|977.5|975.8|977.5|975.5|0
1646946420000|2022-03-10 21:07:00|977.3|975.8|977.3|975.3|977.3|975.8|977.3|975|1
1646946430000|2022-03-10 21:07:10|977|974.8|977|975|977|975.3|977|974.8|0
1646946440000|2022-03-10 21:07:20||974.8||974.8||975||974.8|0
1646946450000|2022-03-10 21:07:30||975||975||975||974.8|0
1646946460000|2022-03-10 21:07:40||974.8||975||975||974.8|0
1646946470000|2022-03-10 21:07:50||974.8||974.8||975||974.8|0
1646946480000|2022-03-10 21:08:00|976.8|975|976.8|975|976.8|975|976.8|974.8|0
1646946510000|2022-03-10 21:08:30|977.8|975.3|977.8|975.3|977.8|975.3|977.8|975.3|3
1646946520000|2022-03-10 21:08:40|978.5||977.5||978.5||977.5||0
1646946530000|2022-03-10 21:08:50||975.5||975.3||975.5||975.3|0
1646946540000|2022-03-10 21:09:00||975.5||975.5||975.5||975.3|0
1646946570000|2022-03-10 21:09:30||975.3||975.3||975.5||975.3|0
1646946600000|2022-03-10 21:10:00||974.8||974.5||974.8||974.5|6
1646946610000|2022-03-10 21:10:10||974.8||975.3||975.5||974.5|0
1646946620000|2022-03-10 21:10:20|976.5|975|976.5|974.8|976.5|975|976.5|974.8|0
1646946640000|2022-03-10 21:10:40||974.5||974.5||974.5||974.5|0
1646946660000|2022-03-10 21:11:00||974.8||974.8||974.8||974.8|3
1646946670000|2022-03-10 21:11:10||974.5||974.5||974.5||974.5|0
1646946680000|2022-03-10 21:11:20||974.8||974.8||974.8||974.5|0
1646946690000|2022-03-10 21:11:30||974.5||974.5||974.5||974.5|0
1646946710000|2022-03-10 21:11:50||974.8||974.8||974.8||974.5|0
1646946720000|2022-03-10 21:12:00||974.5||974.5||974.8||974.5|0
1646946730000|2022-03-10 21:12:10|976.3||976||976.3||976||0
1646946740000|2022-03-10 21:12:20||974.3||974.3||974.3||974.3|2
1646946750000|2022-03-10 21:12:30||974||974||974||974|0
1646946770000|2022-03-10 21:12:50||973.8||974||974||973.8|0
1646946800000|2022-03-10 21:13:20|977|974.3|977|974.8|977|974.8|977|974.3|4
1646946810000|2022-03-10 21:13:30||974.5||974.5||974.5||974.5|0
1646946830000|2022-03-10 21:13:50||974.8||974.8||974.8||974.8|0
1646946840000|2022-03-10 21:14:00||974.5||974.5||974.5||974.5|0
1646946850000|2022-03-10 21:14:10||974.8||974.8||974.8||974.8|0
1646946880000|2022-03-10 21:14:40||974.5||974.8||974.8||974.5|0
1646946910000|2022-03-10 21:15:10||975.3||975.3||975.3||975.3|0
1646946930000|2022-03-10 21:15:30||975||975||975||975|0
1646946940000|2022-03-10 21:15:40||975.3||975||975.3||975|0
1646946950000|2022-03-10 21:15:50||975.3||975||975.3||975|0
1646946960000|2022-03-10 21:16:00|976.8|974.8|976.8|975|976.8|975|976.8|974.8|0
1646946970000|2022-03-10 21:16:10|||||||||1
1646946980000|2022-03-10 21:16:20|||||||||1
1646947020000|2022-03-10 21:17:00|976.5|974.3|976.5|974.3|976.5|974.3|976.5|974.3|6
1646947030000|2022-03-10 21:17:10||973.5||973.5||973.8||973.5|0
1646947040000|2022-03-10 21:17:20||973.8||973.5||973.8||973.5|0
1646947050000|2022-03-10 21:17:30||973.8||973.8||973.8||973.5|0
1646947060000|2022-03-10 21:17:40||973.5||973.8||973.8||973.5|0
1646947070000|2022-03-10 21:17:50||973.5||973.8||973.8||973.5|0
1646947100000|2022-03-10 21:18:20||973.5||973.5||973.5||973.5|0
1646947250000|2022-03-10 21:20:50||973||973||973||973|0
1646947270000|2022-03-10 21:21:10||973.5||973.5||973.5||973.5|0
1646947430000|2022-03-10 21:23:50||973.8||974.5||974.5||973.5|0
1646947440000|2022-03-10 21:24:00||973.8||973.8||973.8||973.8|0
1646947490000|2022-03-10 21:24:50||973.5||973.8||973.8||973.5|0
1646947500000|2022-03-10 21:25:00||973.5||973.5||973.5||973.5|0
1646947510000|2022-03-10 21:25:10||973.8||973.8||973.8||973.5|0
1646947550000|2022-03-10 21:25:50||973.5||973.8||973.8||973.5|0
1646947590000|2022-03-10 21:26:30||973.5||973.5||973.5||973.5|0
1646947610000|2022-03-10 21:26:50||973.8||974.8||974.8||973.8|1
1646947640000|2022-03-10 21:27:20|976.3|973.8|976.3|974.5|976.3|974.5|976.3|973.8|0
1646947650000|2022-03-10 21:27:30||973.8||974.5||974.5||973.8|0
1646947660000|2022-03-10 21:27:40||974.3||974.8||974.8||974.3|0
1646947680000|2022-03-10 21:28:00|976.5||977||977.5||976.5||2
1646947720000|2022-03-10 21:28:40||974.3||974.8||974.8||974.3|0
1646947730000|2022-03-10 21:28:50||974.3||975||975||974.3|0
1646947740000|2022-03-10 21:29:00|976.8||976.8||976.8||976.8||0
1646947770000|2022-03-10 21:29:30||974.3||974.8||974.8||974.3|0
1646947780000|2022-03-10 21:29:40||974.3||974.3||974.3||974.3|0
1646947800000|2022-03-10 21:30:00|977.8||977.5||977.8||977.5||0
1646947830000|2022-03-10 21:30:30||973.5||973.5||973.5||973.5|0
1646947840000|2022-03-10 21:30:40|977||977||977||977||0
1646947860000|2022-03-10 21:31:00|976.8||976.8||976.8||976.8||0
1646947920000|2022-03-10 21:32:00|976.5||976.5||976.5||976.5||0
1646947930000|2022-03-10 21:32:10|976.3||976.3||976.5||976.3||0
1646947940000|2022-03-10 21:32:20|976.5||976.5||976.5||976.5||0
1646947960000|2022-03-10 21:32:40|976.3|973.8|976.5|973.8|976.5|973.8|976.3|973.8|0
1646947970000|2022-03-10 21:32:50|976.3|973.5|976.3|973.8|976.3|973.8|976.3|973.5|0
1646947980000|2022-03-10 21:33:00|977||976.8||977||976.8||0
1646948040000|2022-03-10 21:34:00|976.5||976.3||976.5||976.3||0
1646948050000|2022-03-10 21:34:10|976.5||976.5||976.5||976.3||1
1646948100000|2022-03-10 21:35:00|976.3||976.3||976.3||976.3||0
1646948150000|2022-03-10 21:35:50||974.3||974.3||974.3||974.3|0
1646948160000|2022-03-10 21:36:00|977.8||977.5||977.8||977.5||0
1646948220000|2022-03-10 21:37:00|977.3||977.3||977.3||977||0
1646948230000|2022-03-10 21:37:10||974.8||974.8||974.8||974.8|0
1646948250000|2022-03-10 21:37:30|977|974.3|977|974.8|977.3|974.8|977|974.3|2
1646948260000|2022-03-10 21:37:40|977.3||977||977.3||977||0
1646948270000|2022-03-10 21:37:50|977.3||977.3||977.3||977.3||0
1646948280000|2022-03-10 21:38:00|977.8||979.3||979.3||977.5||5
1646948290000|2022-03-10 21:38:10|979||979||979||979||0
1646948300000|2022-03-10 21:38:20|978.5||978.5||978.5||978.5||0
1646948350000|2022-03-10 21:39:10|978.3||978.3||978.3||978.3||1
1646948410000|2022-03-10 21:40:10||975||974.8||975||974.8|0
1646948510000|2022-03-10 21:41:50|978||978||978||978||0
1646948520000|2022-03-10 21:42:00|977.5||977.5||977.5||977.5||0
1646948580000|2022-03-10 21:43:00|977.3||977.3||977.3||977.3||0
1646948640000|2022-03-10 21:44:00|977|975|979|975.5|979.3|975.5|977|975|1
1646948830000|2022-03-10 21:47:10|978.5||978.5||978.5||978.5||0
1646948880000|2022-03-10 21:48:00|978.3|974.8|978|974.8|978.3|974.8|978|974.8|0
1646948890000|2022-03-10 21:48:10|977.5||977.5||977.5||977.5||1
1646949060000|2022-03-10 21:51:00|978|975.8|978|975.5|978|975.8|978|975.5|1
1646949070000|2022-03-10 21:51:10||975.8||976.3||976.3||974.8|1
1646949080000|2022-03-10 21:51:20|978.5|974.8|979|977|979|977|978.3|974.8|3
1646949090000|2022-03-10 21:51:30|978.5|974.8|978.5|974.8|978.5|974.8|978.5|974.8|1
1646949140000|2022-03-10 21:52:20|979|976|979|977.3|979|977.3|979|975.5|4
1646949150000|2022-03-10 21:52:30|978.5||978.5||978.5||978.5||0
1646949160000|2022-03-10 21:52:40|978.8|977|979|977.3|979|977.3|978.8|977|3
1646949170000|2022-03-10 21:52:50|979.3|977|979.3|977|979.3|977|979.3|977|0
1646949180000|2022-03-10 21:53:00|979|975.5|978.8|975.5|979|975.5|978.8|975.5|1
1646949210000|2022-03-10 21:53:30|978.5||978.5||978.5||978.5||0
1646949230000|2022-03-10 21:53:50|978.3|976|978.3|976.8|978.3|976.8|978.3|975.5|1
1646949240000|2022-03-10 21:54:00|979|977|978.8|977|979|977|978.5|977|2
1646949250000|2022-03-10 21:54:10|978.3|975.5|978.3|975.5|978.3|975.5|978.3|975.5|3
1646949280000|2022-03-10 21:54:40||974.8||974.8||974.8||974.8|0
1646949300000|2022-03-10 21:55:00|978|975|978|975|978|975|978|975|0
1646949320000|2022-03-10 21:55:20||974.3||974.3||974.3||974.3|1
1646949330000|2022-03-10 21:55:30||974.8||974.8||974.8||974.5|0
1646949340000|2022-03-10 21:55:40||974.3||974.3||974.8||974.3|0
1646949360000|2022-03-10 21:56:00|977.8|974.8|977.5|974.5|977.8|974.8|977.5|974.5|3
1646949390000|2022-03-10 21:56:30||974.8||974.8||974.8||974.8|0
1646949420000|2022-03-10 21:57:00|977|974.5|977|974.8|977.5|974.8|977|974.5|0
1646949430000|2022-03-10 21:57:10|977.5|974|979|974.8|979.3|974.8|977.5|974|0
1646949440000|2022-03-10 21:57:20||975||975||975||975|0
1646949460000|2022-03-10 21:57:40||975.3||975.5||975.5||975.3|0
1646949470000|2022-03-10 21:57:50||976.5||976.5||976.5||976.5|3
1646949480000|2022-03-10 21:58:00|979.3|974.5|979.3|975.3|979.3|977|979.3|974.5|3
1646949490000|2022-03-10 21:58:10|979|975|979|975|979|975|979|974.3|0
1646949530000|2022-03-10 21:58:50|979.3||979||979.3||979||3
1646949540000|2022-03-10 21:59:00|980.3||980||980.3||980||2
1646949580000|2022-03-10 21:59:40|980.3|975.3|980.5|975.3|981.3|975.3|980|975.3|12
1646949600000|2022-03-10 22:00:00|981||981||981||981||0
1646950340000|2022-03-10 22:12:20||975.8||975.8||975.8||975.8|0
1646950350000|2022-03-10 22:12:30||974||976.8||976.8||974|0
1646950360000|2022-03-10 22:12:40||974||977.3||977.3||974|0
1646950370000|2022-03-10 22:12:50|980.5|973|981.3|978.3|981.3|978.3|980.5|973|0
1646950380000|2022-03-10 22:13:00|981.5|978.5|982.3|978.8|982.3|978.8|980.8|977.8|0
1646950390000|2022-03-10 22:13:10||978||977.3||978||977.3|0
1646950430000|2022-03-10 22:13:50||977.5||977.8||977.8||977.5|0
1646950480000|2022-03-10 22:14:40|980.8|978.3|981.8|979|981.8|979.3|980.8|977.5|0
1646950590000|2022-03-10 22:16:30||975||975||975||975|0
1646950600000|2022-03-10 22:16:40|979.8||979.8||979.8||979.8||0
1646950620000|2022-03-10 22:17:00|979.5||979.5||979.5||979.5||0
1646951120000|2022-03-10 22:25:20||974||974||974||974|0
1646951230000|2022-03-10 22:27:10||974.3||974.3||974.3||974.3|0
1646951450000|2022-03-10 22:30:50||975.3||975.3||975.3||975.3|0
1646951470000|2022-03-10 22:31:10|979.3||979||979.3||979||0
1646951480000|2022-03-10 22:31:20|980.3||980.3||980.3||980.3||0
1646951660000|2022-03-10 22:34:20||974.8||974.8||974.8||974.8|0
1646951670000|2022-03-10 22:34:30|979.3|974.5|979.3|974.5|979.3|974.5|979.3|974.5|0
1646951710000|2022-03-10 22:35:10||975.5||975.5||975.5||975.5|0
1646951740000|2022-03-10 22:35:40|980.3|977.5|980.3|977.5|980.3|977.5|980.3|977.5|0
1646951820000|2022-03-10 22:37:00|979.8|978.5|979.8|978.5|979.8|978.5|979.8|978.5|1
1646951830000|2022-03-10 22:37:10|||||||||2
1646951840000|2022-03-10 22:37:20|979|977.5|979|977.5|979|977.5|979|977.5|0
1646951850000|2022-03-10 22:37:30|980.3||980.3||980.3||980.3||0
1646951860000|2022-03-10 22:37:40|981.3|974|978.8|972|981.3|974|978.8|972|1
1646951940000|2022-03-10 22:39:00||972.5||972.5||972.5||972.5|0
1646951950000|2022-03-10 22:39:10||973.5||973.5||973.5||973.5|0
1646951980000|2022-03-10 22:39:40||974.5||974.5||974.5||974.5|0
1646952250000|2022-03-10 22:44:10||975.5||975.5||975.5||975.5|0
1646952410000|2022-03-10 22:46:50|980.3|976.5|980.3|976.5|980.3|976.5|980.3|976.5|0
1646952580000|2022-03-10 22:49:40|978.8||980.3||980.3||978.8||0
1646952810000|2022-03-10 22:53:30||977.5||977.5||977.5||977.5|0
1646952860000|2022-03-10 22:54:20|978.8||978.8||978.8||978.8||5
1646952900000|2022-03-10 22:55:00|||||||||1
1646952910000|2022-03-10 22:55:10|||||||||1
1646952970000|2022-03-10 22:56:10|||||||||3
1646953000000|2022-03-10 22:56:40|||||||||1
1646953010000|2022-03-10 22:56:50|978.5|972.3|978.5|972.3|978.5|972.3|978.5|972.3|1
1646953170000|2022-03-10 22:59:30||972.5||972.5||972.5||972.5|0
1646953180000|2022-03-10 22:59:40||973.5||973.5||973.5||973.5|0
1646953190000|2022-03-10 22:59:50||974.5||974.5||974.5||974.5|1
1646964000000|2022-03-11 02:00:00|950.5|948.3|950.8|949|950.8|949|950.5|948.3|11
1646964020000|2022-03-11 02:00:20|949.8|948.3|949.5|947.5|950.3|948.8|949.5|947.5|9
1646964030000|2022-03-11 02:00:30||947.8||947.8||947.8||947.8|1
1646964040000|2022-03-11 02:00:40||945.8||945.8||946.3||945.8|2
1646964060000|2022-03-11 02:01:00|949|945|949|945.3|949|945.8|949|945|5
1646964070000|2022-03-11 02:01:10|948.3|945|948|945|948.3|945.3|948|945|0
1646964080000|2022-03-11 02:01:20||945.3||945||945.3||945|0
1646964090000|2022-03-11 02:01:30|946.5|943.3|946.5|943.3|946.5|943.3|946.5|943.3|13
1646964100000|2022-03-11 02:01:40||942.5||943.5||943.8||942.5|6
1646964110000|2022-03-11 02:01:50||943||943.3||943.5||943|5
1646964120000|2022-03-11 02:02:00||943.5||943.3||943.5||943.3|0
1646964130000|2022-03-11 02:02:10|945.3|944|945.3|943.5|945.3|944|945.3|943.3|5
1646964140000|2022-03-11 02:02:20|945|943.8|945|943.5|945|943.8|945|943.3|5
1646964150000|2022-03-11 02:02:30||943.3||943||943.5||943|1
1646964160000|2022-03-11 02:02:40||943.3||943||943.3||943|0
1646964170000|2022-03-11 02:02:50||943.3||943.3||943.3||943|3
1646964180000|2022-03-11 02:03:00|||||||||1
1646964190000|2022-03-11 02:03:10||942.5||941||942.8||941|4
1646964200000|2022-03-11 02:03:20||941.3||941.5||941.5||941.3|0
1646964210000|2022-03-11 02:03:30|944.3|940.8|944.3|941.8|944.3|941.8|944.3|940.8|16
1646964220000|2022-03-11 02:03:40||942||940.8||942||939.8|8
1646964230000|2022-03-11 02:03:50|943.8|940|941.3|938.8|943.8|940.8|941.3|938.8|15
1646964240000|2022-03-11 02:04:00||938.3||938.3||938.3||938.3|0
1646964250000|2022-03-11 02:04:10|940.8|938|940|937.5|940.8|938|940|937.5|3
1646964260000|2022-03-11 02:04:20||937.8||937.8||937.8||937.8|1
1646964270000|2022-03-11 02:04:30||937.5||937.3||938||937.3|0
1646964280000|2022-03-11 02:04:40||937.5||937.3||937.5||937.3|0
1646964290000|2022-03-11 02:04:50|939.3|936.5|939.3|936.5|939.3|936.5|939.3|936.5|1
1646964310000|2022-03-11 02:05:10|939|935.8|938.8|935.8|939|935.8|938.8|935.8|1
1646964320000|2022-03-11 02:05:20|938.3|935.5|937|933.5|938.3|935.5|937|933.5|0
1646964330000|2022-03-11 02:05:30|936.5|932.3|936|931.3|936.5|932.8|936|931.3|0
1646964340000|2022-03-11 02:05:40|935.3|930.5|935|931|935.3|931|935|930.5|0
1646964350000|2022-03-11 02:05:50|934.8|931.3|934.3|931|934.8|932|934.3|931|9
1646964360000|2022-03-11 02:06:00|934|931.3|933.8|930.5|934|931.8|933.8|930|2
1646964370000|2022-03-11 02:06:10||930.3||929.8||930.5||929.8|0
1646964380000|2022-03-11 02:06:20||930.5||930.5||931.3||930.5|0
1646964390000|2022-03-11 02:06:30|933|930|933|930|933|930|933|930|0
1646964400000|2022-03-11 02:06:40||930.8||930.8||930.8||930.8|0
1646964420000|2022-03-11 02:07:00||931.5||930||931.5||929.8|5
1646964430000|2022-03-11 02:07:10||930.3||930.5||930.5||930|1
1646964440000|2022-03-11 02:07:20|932.8|931|937.5|935|937.5|935|932.8|930.5|33
1646964450000|2022-03-11 02:07:30|937.8|935.5|938.3|936|938.3|936|937.8|935.3|2
1646964460000|2022-03-11 02:07:40||935.3||935.8||935.8||935.3|4
1646964470000|2022-03-11 02:07:50|938|933.8|938.3|936|938.3|936|938|933.8|7
1646964480000|2022-03-11 02:08:00|938.8|936.3|938.8|936.3|938.8|936.3|938.8|936.3|1
1646964490000|2022-03-11 02:08:10|939.3|936.5|939.3|936.3|939.3|936.8|939|936|10
1646964500000|2022-03-11 02:08:20||936.8||936.5||936.8||936.5|0
1646964510000|2022-03-11 02:08:30||936.8||936.8||936.8||936.5|2
1646964520000|2022-03-11 02:08:40|938.8|936.5|938.8|936.5|938.8|936.8|938.8|936.5|1
1646964540000|2022-03-11 02:09:00|939.3||939.3||939.3||939.3||0
1646964550000|2022-03-11 02:09:10||937||937||937||937|0
1646964560000|2022-03-11 02:09:20||937.5||937.5||937.5||937.5|3
1646964580000|2022-03-11 02:09:40|939.5||939.3||939.8||939.3||7
1646964600000|2022-03-11 02:10:00|939.5||939.3||939.5||939.3||17
1646964610000|2022-03-11 02:10:10|939||939.3||939.3||938.8||5
1646964620000|2022-03-11 02:10:20|||||||||26
1646964630000|2022-03-11 02:10:30|939.5|937.8|939.5|937.5|939.5|937.8|939.5|937.5|1
1646964640000|2022-03-11 02:10:40|939.3||939.3||939.3||939.3||0
1646964650000|2022-03-11 02:10:50|939.8|937.8|939.8|938|939.8|938|939.8|937.8|9
1646964660000|2022-03-11 02:11:00|942.5|938.8|942.5|938.8|942.5|938.8|942.5|938.5|2
1646964670000|2022-03-11 02:11:10|941.5||941.3||941.5||941.3||0
1646964680000|2022-03-11 02:11:20||939.5||939.8||939.8||939.5|2
1646964690000|2022-03-11 02:11:30|941|939.5|942.3|940.3|942.3|940.3|941|939.5|4
1646964700000|2022-03-11 02:11:40|941|939.5|941|939.5|941|939.5|941|939.5|14
1646964710000|2022-03-11 02:11:50|941.3|939.8|941.3|939.5|941.3|939.8|941.3|939.5|10
1646964720000|2022-03-11 02:12:00|941.5|939.8|942|939.8|942|939.8|941.5|939.5|4
1646964730000|2022-03-11 02:12:10||939.5||939.5||939.8||939.5|0
1646964740000|2022-03-11 02:12:20||939.8||939.8||939.8||939.8|0
1646964810000|2022-03-11 02:13:30|942.5|940|942.5|940|942.5|940|942.5|940|0
1646964830000|2022-03-11 02:13:50|943.5|940.3|943.5|941.5|943.5|941.5|943.5|940.3|2
1646964840000|2022-03-11 02:14:00|944|942|943.8|942|944|942|943.8|942|7
1646964850000|2022-03-11 02:14:10|945.5|942.8|947|943.8|947.5|943.8|945.5|942.5|1
1646964860000|2022-03-11 02:14:20|947.3|943.5|947.3|944|947.3|944|947.3|943.5|0
1646964870000|2022-03-11 02:14:30||944.3||944||944.3||944|0
1646964880000|2022-03-11 02:14:40|947.5|944.3|947.5|944.8|947.5|944.8|947.5|944|0
1646964890000|2022-03-11 02:14:50|948.5|946.5|948.5|945.3|948.5|946.5|948.5|945.3|0
1646964970000|2022-03-11 02:16:10||945.5||945.5||945.5||945.5|0
1646964980000|2022-03-11 02:16:20|949.3|947.5|949.5|947.5|949.5|947.5|949.3|947.5|5
1646964990000|2022-03-11 02:16:30|950.5||950.5||950.5||950.5||0
1646965110000|2022-03-11 02:18:30|951|949.5|951.3|949.5|951.8|949.5|951|949.5|25
1646965120000|2022-03-11 02:18:40|951.8||951.8||951.8||951.8||0
1646965130000|2022-03-11 02:18:50|951.5||951.5||951.5||951.5||0
1646965140000|2022-03-11 02:19:00|951.8||951.8||951.8||951.5||0
1646965150000|2022-03-11 02:19:10|||||||||1
1646965170000|2022-03-11 02:19:30|951.5||951.5||951.5||951.5||0
1646965180000|2022-03-11 02:19:40|951.8||951.8||951.8||951.8||0
1646965190000|2022-03-11 02:19:50|951.5||951.5||951.8||951.5||0
1646965200000|2022-03-11 02:20:00|951.8|949.8|952|950.5|952|950.5|951.8|949.8|12
1646965210000|2022-03-11 02:20:10|953|950.8|953.5|950.8|953.8|950.8|952.8|950.8|4
1646965230000|2022-03-11 02:20:30|953.8||953.5||953.8||953.5||0
1646965280000|2022-03-11 02:21:20|952.3|950.5|952.3|950.5|952.3|950.5|952.3|950.5|2
1646965290000|2022-03-11 02:21:30|952.5|950.8|952.5|950.5|952.5|950.8|951.8|950.5|2
1646965300000|2022-03-11 02:21:40|952||952.3||952.3||952||0
1646965330000|2022-03-11 02:22:10|952.5|950.8|952.5|950.8|952.5|950.8|952.5|950.8|1
1646965340000|2022-03-11 02:22:20|952.8|951.5|953.5|951.8|953.8|951.8|952.8|951.5|14
1646965350000|2022-03-11 02:22:30|954|952|954|952.5|954.5|952.5|953.5|952|13
1646965360000|2022-03-11 02:22:40|954.3||954||954.3||954||11
1646965370000|2022-03-11 02:22:50|953.8||954||954||953.8||1
1646965380000|2022-03-11 02:23:00|954.3|953|954.3|953|954.5|953|954.3|953|2
1646965390000|2022-03-11 02:23:10|954.5||954.8||954.8||954.5||10
1646965400000|2022-03-11 02:23:20|955|953.3|955|953.3|955|953.3|954.8|953.3|0
1646965410000|2022-03-11 02:23:30|955.3||955||955.3||955||0
1646965450000|2022-03-11 02:24:10|954.8|953|954.5|953|954.8|953|954.5|953|1
1646965460000|2022-03-11 02:24:20|955.3|953.5|954.8|953.5|955.3|953.5|954.8|953.5|21
1646965470000|2022-03-11 02:24:30|955.3||955||955.3||954.8||0
1646965480000|2022-03-11 02:24:40|955.3|953.8|956|953.8|956.3|953.8|955.3|953.8|14
1646965490000|2022-03-11 02:24:50|956.3||956.3||956.3||956||0
1646965530000|2022-03-11 02:25:30|957.3||957.3||957.3||957||0
1646965540000|2022-03-11 02:25:40|957|954.3|957|954.5|957|954.5|957|954.3|0
1646965550000|2022-03-11 02:25:50|957.3||957||957.3||957||0
1646965560000|2022-03-11 02:26:00|957.3||957.3||957.3||957.3||0
1646965670000|2022-03-11 02:27:50||955||955||955||955|0
1646965690000|2022-03-11 02:28:10||955.3||955.5||955.5||955.3|0
1646965700000|2022-03-11 02:28:20||955||955||955.3||955|1
1646965710000|2022-03-11 02:28:30||954.5||954.5||954.5||954.5|0
1646965740000|2022-03-11 02:29:00||954.8||954.5||955||954.5|0
1646965750000|2022-03-11 02:29:10||955||955||955||955|0
1646965760000|2022-03-11 02:29:20||955.5||954.5||955.5||954.5|1
1646965800000|2022-03-11 02:30:00||954.8||955||955||954.5|0
1646965810000|2022-03-11 02:30:10||954.5||955||955||954.5|0
1646965820000|2022-03-11 02:30:20||954.8||955||955||954.8|0
1646965830000|2022-03-11 02:30:30||954.8||954.8||954.8||954.8|0
1646965840000|2022-03-11 02:30:40||954.5||955.3||955.3||954.5|1
1646965850000|2022-03-11 02:30:50|957|955|956.3|954.5|957|955|956|954.5|21
1646965860000|2022-03-11 02:31:00|956||956.3||957.3||956||9
1646965870000|2022-03-11 02:31:10|956.5||956.5||956.5||956.5||0
1646965880000|2022-03-11 02:31:20|957||957.8||958.3||957||4
1646965890000|2022-03-11 02:31:30|958.3||957.8||958.3||957.8||0
1646965920000|2022-03-11 02:32:00|957.3||957||957.3||957||0
1646965940000|2022-03-11 02:32:20|957.3||957||957.3||957||0
1646965990000|2022-03-11 02:33:10|956.3||956.8||957||956.3||0
1646966000000|2022-03-11 02:33:20|956.3||956.8||957||956.3||0
1646966010000|2022-03-11 02:33:30|956.3||956.3||956.3||956.3||0
1646966020000|2022-03-11 02:33:40|956.8||956||956.8||956||1
1646966030000|2022-03-11 02:33:50|||||||||16
1646966040000|2022-03-11 02:34:00|||||||||4
1646966060000|2022-03-11 02:34:20|956.8||956.8||956.8||956.3||1
1646966070000|2022-03-11 02:34:30|956.5||956.5||956.8||956.5||0
1646966080000|2022-03-11 02:34:40|956.3||956.3||956.3||956||7
1646966090000|2022-03-11 02:34:50|955.8||956.3||956.3||955.8||3
1646966100000|2022-03-11 02:35:00|956||956||956||956||0
1646966120000|2022-03-11 02:35:20|956.3||956.3||956.5||956||0
1646966130000|2022-03-11 02:35:30|956.5||956.3||956.5||956.3||0
1646966140000|2022-03-11 02:35:40||954.3||953.8||954.3||953.8|0
1646966180000|2022-03-11 02:36:20|956.8||957||957||956.8||0
1646966190000|2022-03-11 02:36:30|957.3||957.3||957.3||957.3||0
1646966220000|2022-03-11 02:37:00|958.3|954.3|958|954.3|958.3|954.3|958|954.3|1
1646966250000|2022-03-11 02:37:30||954.5||954.5||954.5||954.5|0
1646966260000|2022-03-11 02:37:40|957.8|955|958|955.3|958|955.3|957.8|955|0
1646966270000|2022-03-11 02:37:50|959.5||959.5||959.5||959.5||1
1646966280000|2022-03-11 02:38:00|960.5||960.5||960.5||960.5||0
1646966290000|2022-03-11 02:38:10||955.8||956.3||956.3||955.8|0
1646966330000|2022-03-11 02:38:50||957||957.5||957.5||957|0
1646966350000|2022-03-11 02:39:10|960|958.5|960.3|958.5|960.5|958.5|959.8|958.5|9
1646966360000|2022-03-11 02:39:20|960.5||960.3||960.5||960.3||0
1646966370000|2022-03-11 02:39:30|960.8|959|960.5|959.3|960.8|959.3|960.5|959|10
1646966380000|2022-03-11 02:39:40|961.3|959.5|961.5|959.8|961.8|959.8|961.3|959.5|16
1646966390000|2022-03-11 02:39:50|961.8|960.8|962.8|961.3|962.8|961.3|961.5|960.8|36
1646966400000|2022-03-11 02:40:00|962.5|960.8|962.8|960.8|963|960.8|962.5|960.8|5
1646966410000|2022-03-11 02:40:10|963||963.3||963.3||962.8||4
1646966420000|2022-03-11 02:40:20|963||963.3||963.3||963||0
1646966430000|2022-03-11 02:40:30|963||963.3||963.5||963||0
1646966440000|2022-03-11 02:40:40|963||963.3||963.3||963||0
1646966450000|2022-03-11 02:40:50|963|959.8|963|960|963|960|963|959.8|39
1646966460000|2022-03-11 02:41:00|962.5|959.8|961.8|960|962.5|960|961.8|959.5|0
1646966470000|2022-03-11 02:41:10|959|959.8|958.8|956.8|959|959.8|958.8|956.8|5
1646966480000|2022-03-11 02:41:20|960.5|957|960.5|957|960.5|957|960.5|957|5
1646966520000|2022-03-11 02:42:00|960.3|957.8|960.5|957.8|960.5|957.8|960.3|957.8|21
1646966540000|2022-03-11 02:42:20|960.3||960.3||960.3||960.3||0
1646966550000|2022-03-11 02:42:30||957.5||957.5||957.5||957.5|0
1646966560000|2022-03-11 02:42:40|960||960||960||960||0
1646966600000|2022-03-11 02:43:20|958.5|956|958.3|956|958.5|956|958.3|956|10
1646966610000|2022-03-11 02:43:30|958||958||958||958||0
1646966630000|2022-03-11 02:43:50|958.5|956.3|958.3|956.3|958.5|956.3|958.3|956.3|0
1646966640000|2022-03-11 02:44:00||956.5||956.3||956.5||956.3|0
1646966660000|2022-03-11 02:44:20||956.5||956.5||956.5||956.5|0
1646966670000|2022-03-11 02:44:30||956.3||956.3||956.3||956.3|1
1646966740000|2022-03-11 02:45:40|957|955|957|955.3|957|955.3|957|955|9
1646966750000|2022-03-11 02:45:50||954.5||954.5||954.5||954.3|2
1646966790000|2022-03-11 02:46:30||954.8||955||955||954.5|0
1646966800000|2022-03-11 02:46:40||955.3||955.3||955.3||955|0
1646966810000|2022-03-11 02:46:50||955||955||955.3||955|2
1646966820000|2022-03-11 02:47:00||955.3||955||955.3||955|0
1646966830000|2022-03-11 02:47:10||955.3||955||955.3||955|10
1646966870000|2022-03-11 02:47:50|956.5|954.8|958.5|956|958.5|956|956.5|954.8|7
1646966900000|2022-03-11 02:48:20|959.3|956.5|959.5|956.5|959.5|956.5|959.3|956.5|0
1646966910000|2022-03-11 02:48:30||957.5||957.5||957.5||957.5|0
1646966930000|2022-03-11 02:48:50|959.8||959.5||959.8||959.5||0
1646966940000|2022-03-11 02:49:00|959.8|957.8|959.8|957.8|959.8|957.8|959.8|957.8|0
1646966990000|2022-03-11 02:49:50|959|957.5|959|957.5|959|957.5|958.8|957.5|8
1646967000000|2022-03-11 02:50:00|958.8||958.8||958.8||958.8||2
1646967010000|2022-03-11 02:50:10|||||||||3
1646967020000|2022-03-11 02:50:20|959||959||959||959||1
1646967030000|2022-03-11 02:50:30|||||||||1
1646967040000|2022-03-11 02:50:40|958.8||959||959||958.8||7
1646967050000|2022-03-11 02:50:50|||||||||10
1646967060000|2022-03-11 02:51:00|960.3|958|960.3|958|960.3|958|960.3|958|23
1646967070000|2022-03-11 02:51:10|959.3|957.8|959.3|957.8|959.3|957.8|959.3|957.8|7
1646967080000|2022-03-11 02:51:20|960.5|958|958.8|957.5|960.5|958|958.8|957.5|36
1646967090000|2022-03-11 02:51:30|||||||||17
1646967100000|2022-03-11 02:51:40|960||959.5||960||959.5||7
1646967110000|2022-03-11 02:51:50|959.8||960.3||960.5||959.8||0
1646967120000|2022-03-11 02:52:00|960|959.5|961.5|959.5|961.5|959.5|960|959.5|31
1646967140000|2022-03-11 02:52:20|962||962||962||962||0
1646967150000|2022-03-11 02:52:30|962.3||962.3||962.3||962.3||0
1646967160000|2022-03-11 02:52:40|||||||||20
1646967170000|2022-03-11 02:52:50|962.5||962.3||962.5||962.3||0
1646967180000|2022-03-11 02:53:00|962||961.8||962||961.8||0
1646967190000|2022-03-11 02:53:10|962.3|960.5|962.5|960.5|962.5|960.5|962.3|960.5|1
1646967200000|2022-03-11 02:53:20|962.3||962.3||962.3||962.3||1
1646967230000|2022-03-11 02:53:50|962.5||962.8||962.8||962.5||2
1646967240000|2022-03-11 02:54:00|962.5|961.5|963|961.5|963|961.5|962.5|961.5|2
1646967250000|2022-03-11 02:54:10|963.3||963||963.3||963||2
1646967260000|2022-03-11 02:54:20|963.3||962.8||963.3||962.8||10
1646967270000|2022-03-11 02:54:30|963||962.8||963||962.8||19
1646967280000|2022-03-11 02:54:40|963|961.8|963.8|961.8|963.8|961.8|962.8|961.8|13
1646967290000|2022-03-11 02:54:50|963.5|961.5|963.5|961.8|963.5|961.8|963.5|961.5|0
1646967300000|2022-03-11 02:55:00||961.5||961.8||961.8||961.5|0
1646967310000|2022-03-11 02:55:10||961.5||961.5||961.8||961.5|0
1646967340000|2022-03-11 02:55:40||961.8||961.8||961.8||961.8|0
1646967350000|2022-03-11 02:55:50||961.5||961.5||961.8||961.5|0
1646967360000|2022-03-11 02:56:00||961.8||961.5||961.8||961.5|0
1646967370000|2022-03-11 02:56:10||961.8||961.8||961.8||961.5|1
1646967380000|2022-03-11 02:56:20|964.3|962|964.3|961.8|964.5|962|964.3|961.8|0
1646967410000|2022-03-11 02:56:50|964.5|962|964.3|962|964.5|962|964.3|962|0
1646967420000|2022-03-11 02:57:00|964.5|961.8|964.3|961.8|964.5|961.8|964.3|961.8|0
1646967430000|2022-03-11 02:57:10|964.5||964.3||964.5||964.3||0
1646967440000|2022-03-11 02:57:20|964.5|962|964.5|961.8|964.5|962|964.5|961.8|0
1646967470000|2022-03-11 02:57:50|964.3||964.3||964.3||964.3||0
1646967480000|2022-03-11 02:58:00|964.5|962|964.5|962|964.5|962|964.5|962|0
1646967500000|2022-03-11 02:58:20|964.3|962.5|964.3|962|964.3|962.5|964.3|962|0
1646967510000|2022-03-11 02:58:30|963|961.5|963|961.5|963|961.5|962.8|961.5|19
1646967520000|2022-03-11 02:58:40|||||||||1
1646967530000|2022-03-11 02:58:50|964.5|962|964.3|962|964.5|962|964.3|962|28
1646967540000|2022-03-11 02:59:00|964.5||964.3||964.5||964.3||0
1646967550000|2022-03-11 02:59:10|964.5||964.3||964.5||964.3||0
1646967560000|2022-03-11 02:59:20|964.5||964.3||964.5||964.3||0
1646967570000|2022-03-11 02:59:30|964.5||964.3||964.5||964.3||0
1646967580000|2022-03-11 02:59:40|964.5||964.5||964.5||964.3||0
1646967590000|2022-03-11 02:59:50|964.3|962.3|964.3|962.5|964.5|962.5|964.3|962.3|0
1646967600000|2022-03-11 03:00:00|964.5||964.5||964.5||964.5||0
1646967620000|2022-03-11 03:00:20||963||962.8||963||962.8|0
1646967640000|2022-03-11 03:00:40|964.3|962|964.3|961.8|964.5|962|964.3|961.8|2
1646967650000|2022-03-11 03:00:50|964.5|962|964.3|961.8|964.5|962|964.3|961.8|0
1646967660000|2022-03-11 03:01:00|964|961.5|963|961.5|964|961.5|963|961.5|20
1646967670000|2022-03-11 03:01:10|963.8|961.8|963.8|961.8|964|961.8|963.8|961.5|4
1646967680000|2022-03-11 03:01:20|964||964||964||964||0
1646967690000|2022-03-11 03:01:30|964.5|961.5|964.5|961.8|964.5|961.8|964.3|961.5|0
1646967700000|2022-03-11 03:01:40|966|962|966|962.5|966|962.5|966|962|7
1646967710000|2022-03-11 03:01:50|965.5||965.5||965.5||965.5||0
1646967720000|2022-03-11 03:02:00|965.8||966||966||965.8||0
1646967760000|2022-03-11 03:02:40||963.3||963.3||963.3||963.3|0
1646967820000|2022-03-11 03:03:40|966.8|963.8|966.8|964.5|966.8|964.5|966.3|963.8|0
1646967830000|2022-03-11 03:03:50|968|965.3|969.5|967.3|970.3|967.5|967.5|965.3|12
1646967840000|2022-03-11 03:04:00|969|967|969.3|967|969.3|967|968.8|967|1
1646967850000|2022-03-11 03:04:10|969|967.3|969.5|967|969.5|967.3|968.8|966.5|0
1646967860000|2022-03-11 03:04:20|969.3|966.8|968.8|966.8|969.3|966.8|968.8|966.8|0
1646967870000|2022-03-11 03:04:30|969|967|969.3|967|970.3|967|969|967|0
1646967880000|2022-03-11 03:04:40|969.5||968.8||969.5||968.8||2
1646967900000|2022-03-11 03:05:00|968.5|966.5|968.3|965.3|968.8|966.8|968|965.3|5
1646967910000|2022-03-11 03:05:10|968.5||968.5||968.5||968.3||0
1646967920000|2022-03-11 03:05:20|968.3||968.3||968.8||968||0
1646967940000|2022-03-11 03:05:40||965.8||965.8||965.8||965.8|0
1646967950000|2022-03-11 03:05:50|968||968||968||968||0
1646967980000|2022-03-11 03:06:20|967.8||967.5||968||967.5||0
1646967990000|2022-03-11 03:06:30|968||967.5||968||967.5||0
1646968000000|2022-03-11 03:06:40|968||968||968||968||0
1646968010000|2022-03-11 03:06:50|967.5||967.5||967.5||967.5||0
1646968020000|2022-03-11 03:07:00|967|964.8|967|964|967|965|967|964|7
1646968040000|2022-03-11 03:07:20|966.5|963|966|963.3|966.5|963.3|966|963|0
1646968050000|2022-03-11 03:07:30||963.8||963.8||963.8||963.8|0
1646968060000|2022-03-11 03:07:40||963.3||963.3||963.3||963.3|0
1646968080000|2022-03-11 03:08:00||963||963.3||963.3||963|0
1646968100000|2022-03-11 03:08:20|965.5|963|965.3|963|965.5|963.3|965.3|963|0
1646968110000|2022-03-11 03:08:30|965|963.3|965.5|963.3|965.8|963.3|964.8|963|1
1646968120000|2022-03-11 03:08:40|965.3|963.5|964.8|962.5|965.3|963.5|964.8|962.5|29
1646968130000|2022-03-11 03:08:50||962.8||962.8||962.8||962.8|0
1646968140000|2022-03-11 03:09:00||962.5||962.5||962.5||962.5|0
1646968150000|2022-03-11 03:09:10||963||962.8||963||962.8|6
1646968160000|2022-03-11 03:09:20||962.5||963||963||962.5|0
1646968170000|2022-03-11 03:09:30|965.8|963.5|965.8|964.3|965.8|964.3|965.8|963.5|9
1646968180000|2022-03-11 03:09:40|965.5|963.8|965.8|964|965.8|964|965.5|963.8|0
1646968190000|2022-03-11 03:09:50|966||965.8||966||965.5||0
1646968200000|2022-03-11 03:10:00|966||965.8||966||965.8||1
1646968230000|2022-03-11 03:10:30|965.5|963.8|964.8|962.8|965.5|963.8|964.8|962.8|3
1646968240000|2022-03-11 03:10:40||962.5||962.8||962.8||962.5|0
1646968250000|2022-03-11 03:10:50|964.3|962.5|964.3|962.5|964.3|962.8|964.3|962.3|1
1646968260000|2022-03-11 03:11:00|965.3|962.8|965.3|963|965.3|963|965.3|962.8|3
1646968280000|2022-03-11 03:11:20|965|962.8|965|963|965|963|965|962.8|0
1646968290000|2022-03-11 03:11:30|965.3||965.3||965.3||965.3||0
1646968300000|2022-03-11 03:11:40|965.5|963.3|965.3|963.3|965.5|963.3|965.3|963.3|0
1646968310000|2022-03-11 03:11:50|965.5||965.3||965.5||965.3||0
1646968320000|2022-03-11 03:12:00|965.5||965.5||965.5||965.3||0
1646968330000|2022-03-11 03:12:10|965.3|963|965.3|963|965.5|963|965.3|963|0
1646968340000|2022-03-11 03:12:20|965|962.8|965|963|965|963|965|962.8|0
1646968350000|2022-03-11 03:12:30|965.3||965||965.3||965||0
1646968360000|2022-03-11 03:12:40|965.3|962.8|965.3|963|965.3|963|965|962.5|0
1646968370000|2022-03-11 03:12:50|965.5||965.3||965.5||965.3||0
1646968380000|2022-03-11 03:13:00|965.5|963.3|965.5|964|965.5|964|965.5|963|1
1646968390000|2022-03-11 03:13:10|965.8|963.8|965.5|963.5|965.8|963.8|965.3|963|5
1646968410000|2022-03-11 03:13:30|965.3||965.5||965.5||965.3||0
1646968420000|2022-03-11 03:13:40|965.3|963.3|963.5|961.5|965.3|963.3|963.5|961.5|17
1646968430000|2022-03-11 03:13:50|963||963||963.5||963||14
1646968440000|2022-03-11 03:14:00|963.3||963||963.3||963||8
1646968450000|2022-03-11 03:14:10|||||||||1
1646968460000|2022-03-11 03:14:20|962.8||962.8||962.8||962.8||1
1646968470000|2022-03-11 03:14:30|||||||||4
1646968480000|2022-03-11 03:14:40|||||||||4
1646968490000|2022-03-11 03:14:50|||||||||1
1646968500000|2022-03-11 03:15:00|964|961.8|963.8|961.8|964|962|963.8|961.8|14
1646968510000|2022-03-11 03:15:10|964|962|964|962|964|962|964|962|0
1646968520000|2022-03-11 03:15:20|964.8|963|966.3|963.5|966.3|963.5|964.5|963|8
1646968530000|2022-03-11 03:15:30|966||966||966||966||0
1646968560000|2022-03-11 03:16:00|965.8|964|966|963.5|966|964|965.8|963.5|0
1646968580000|2022-03-11 03:16:20|965|963.8|965|963.8|965|963.8|965|963.8|1
1646968590000|2022-03-11 03:16:30||962.8||962.8||962.8||962.3|1
1646968620000|2022-03-11 03:17:00||963||963||963||963|0
1646968630000|2022-03-11 03:17:10||962.8||962.3||962.8||962.3|0
1646968660000|2022-03-11 03:17:40|964.8|962|964.8|962.3|964.8|962.3|964.8|962|0
1646968690000|2022-03-11 03:18:10||962||962.3||962.3||962|0
1646968710000|2022-03-11 03:18:30|964.3|962|963|961.5|964.3|962|963|961.5|15
1646968720000|2022-03-11 03:18:40|963.3||962.8||963.3||962.8||0
1646968730000|2022-03-11 03:18:50|963|961.8|963|961.8|963|961.8|963|961.5|13
1646968740000|2022-03-11 03:19:00|962.8|961.5|963|961.5|963|961.5|962.8|961.5|31
1646968750000|2022-03-11 03:19:10|962.8|960.8|962.8|960.8|962.8|960.8|962.8|960.8|33
1646968760000|2022-03-11 03:19:20|962.5||962.5||962.5||962.5||0
1646968790000|2022-03-11 03:19:50||960.5||960.5||960.8||960.5|1
1646968820000|2022-03-11 03:20:20||960.3||960.5||960.5||960.3|0
1646968830000|2022-03-11 03:20:30|963.5|960.8|963.5|960.8|963.5|960.8|963.5|960.8|1
1646968840000|2022-03-11 03:20:40|963|960.5|963.5|960.8|963.5|960.8|963|960.5|22
1646968850000|2022-03-11 03:20:50|963|960.5|963.5|960.8|963.5|960.8|963|960.5|0
1646968890000|2022-03-11 03:21:30|963||963.3||963.5||963||0
1646968900000|2022-03-11 03:21:40|963.5||963.5||963.5||963.5||0
1646968910000|2022-03-11 03:21:50|963.3||963.5||963.5||963||0
1646968940000|2022-03-11 03:22:20||961||960.8||961||960.8|0
1646968950000|2022-03-11 03:22:30|963.8|961|964|961.8|964.3|961.8|963.8|961|1
1646968960000|2022-03-11 03:22:40|963.8|961.5|963.8|961.5|963.8|961.5|963.8|961.5|0
1646969050000|2022-03-11 03:24:10|963.3|961|963|960.5|963.3|961|963|960.5|1
1646969070000|2022-03-11 03:24:30|962.5|960.3|962.3|959.5|962.5|960.3|962.3|959.5|1
1646969090000|2022-03-11 03:24:50||959.8||960||960||959.8|0
1646969100000|2022-03-11 03:25:00||959.5||959.5||959.5||959.3|0
1646969110000|2022-03-11 03:25:10|961.8|959.3|961|959|961.8|959.3|961|959|1
1646969120000|2022-03-11 03:25:20||958.5||958.5||958.5||958.5|0
1646969180000|2022-03-11 03:26:20|961.5|959.3|961.5|959.3|961.5|959.3|961.5|959.3|0
1646969190000|2022-03-11 03:26:30|961.8|959.5|963.8|960|963.8|960|961.8|959.5|0
1646969200000|2022-03-11 03:26:40||959.8||960||960||959.8|0
1646969210000|2022-03-11 03:26:50|963.5||963.5||963.5||963.5||0
1646969220000|2022-03-11 03:27:00|963.8||963.8||963.8||963.8||0
1646969240000|2022-03-11 03:27:20|963.5||963.8||963.8||963.5||0
1646969250000|2022-03-11 03:27:30||959.3||959.5||959.5||959.3|0
1646969300000|2022-03-11 03:28:20|963||963||963||963||0
1646969320000|2022-03-11 03:28:40|963.5||963||963.5||963||0
1646969340000|2022-03-11 03:29:00||960.3||960.3||960.3||960.3|0
1646969350000|2022-03-11 03:29:10||960.5||960.5||960.5||960.5|0
1646969400000|2022-03-11 03:30:00|962.5|960|962.5|960|962.5|960|962.5|960|0
1646969570000|2022-03-11 03:32:50||958.8||959.3||959.3||958.8|1
1646969670000|2022-03-11 03:34:30||959||959.3||959.3||959|1
1646969780000|2022-03-11 03:36:20||959||959||959||959|0
1646969970000|2022-03-11 03:39:30|962.3||962.3||962.3||962.3||1
1646969980000|2022-03-11 03:39:40||959.5||959.5||959.5||959.5|0
1646970050000|2022-03-11 03:40:50||959.3||959.3||959.5||959.3|1
1646970060000|2022-03-11 03:41:00||959||959||959||959|1
1646970110000|2022-03-11 03:41:50||958.8||958.8||958.8||958.8|0
1646970180000|2022-03-11 03:43:00||958||958||958||958|1
1646970190000|2022-03-11 03:43:10|||||||||1
1646970200000|2022-03-11 03:43:20||958.3||958.3||958.3||958.3|0
1646970210000|2022-03-11 03:43:30|961||960.5||961||960.5||0
1646970220000|2022-03-11 03:43:40|960.3||960.3||960.3||960.3||4
1646970230000|2022-03-11 03:43:50|960|957.5|960|957.5|960.3|957.5|960|957.5|0
1646970300000|2022-03-11 03:45:00||957||957||957||957|2
1646970330000|2022-03-11 03:45:30||957.3||957.3||957.3||957.3|0
1646970340000|2022-03-11 03:45:40||957||957||957||957|0
1646970350000|2022-03-11 03:45:50||956.5||956.5||956.5||956.5|0
1646970460000|2022-03-11 03:47:40|||||||||2
1646970480000|2022-03-11 03:48:00||957||957||957||957|0
1646970520000|2022-03-11 03:48:40|960.3|957.5|960.3|957.5|960.3|957.5|960.3|957.5|0
1646970540000|2022-03-11 03:49:00|960||960||960||960||3
1646970600000|2022-03-11 03:50:00|959.8||959.8||959.8||959.8||0
1646970630000|2022-03-11 03:50:30|959.5||959.5||959.5||959.5||0
1646970650000|2022-03-11 03:50:50|||||||||2
1646970660000|2022-03-11 03:51:00|959.3||958.8||959.3||958.8||22
1646970670000|2022-03-11 03:51:10|959.5||959.3||959.5||959.3||2
1646970690000|2022-03-11 03:51:30|959.5||959.5||959.8||959.5||0
1646970720000|2022-03-11 03:52:00|959.3||959.3||959.3||959.3||0
1646970730000|2022-03-11 03:52:10|959||959.3||959.3||959||0
1646970740000|2022-03-11 03:52:20|959||959||959.3||959||0
1646970750000|2022-03-11 03:52:30|959.3||959||959.3||959||0
1646970760000|2022-03-11 03:52:40|959.3||959||959.3||959||0
1646970770000|2022-03-11 03:52:50|959.3||959||959.3||958.8||0
1646970780000|2022-03-11 03:53:00|958.8||959||959||958.8||0
1646970790000|2022-03-11 03:53:10|||||||||1
1646970800000|2022-03-11 03:53:20|958.8||958.8||958.8||958.8||0
1646970840000|2022-03-11 03:54:00|959.5||959||959.5||959||3
1646970870000|2022-03-11 03:54:30|959.5||959.3||959.5||959.3||0
1646970900000|2022-03-11 03:55:00|959.5||959.3||959.5||959.3||0
1646970990000|2022-03-11 03:56:30|||||||||1
1646971030000|2022-03-11 03:57:10|||||||||19
1646971040000|2022-03-11 03:57:20|959||959||959||958.8||3
1646971050000|2022-03-11 03:57:30|959.3||959.5||959.5||959.3||0
1646971060000|2022-03-11 03:57:40|||||||||1
1646971070000|2022-03-11 03:57:50|959.8||959.8||959.8||959.8||0
1646971080000|2022-03-11 03:58:00|959.5||959.5||959.8||959.5||0
1646971090000|2022-03-11 03:58:10|959.8||959.5||959.8||959.5||0
1646971110000|2022-03-11 03:58:30|959.8|958|960|958|960.5|958|959.5|958|0
1646971120000|2022-03-11 03:58:40||957.8||957.5||957.8||957.5|0
1646971160000|2022-03-11 03:59:20|960.3|958|960|958|960.5|958.3|960|958|0
1646971170000|2022-03-11 03:59:30|960.3|958.3|960.5|958.3|960.5|958.3|960|958|0
1646971180000|2022-03-11 03:59:40||958||958||958||958|0
1646971190000|2022-03-11 03:59:50||958.3||958||958.3||958|0
1646971200000|2022-03-11 04:00:00|961.8|958.3|961.8|959.5|961.8|959.8|961.8|958.3|6
1646971260000|2022-03-11 04:01:00|||||||||2
1646971290000|2022-03-11 04:01:30|961.5||961.5||961.8||961.5||0
1646971300000|2022-03-11 04:01:40|961.8||961.5||961.8||961.5||0
1646971310000|2022-03-11 04:01:50|961.8||961.5||961.8||961.5||0
1646971320000|2022-03-11 04:02:00|961.8||961.5||961.8||961.5||0
1646971340000|2022-03-11 04:02:20|961.8||961.8||961.8||961.8||0
1646971390000|2022-03-11 04:03:10|962|960|962|960|962|960|962|960|0
1646971400000|2022-03-11 04:03:20|962.3|959.8|962.5|960|962.5|960|962.3|959.8|0
1646971410000|2022-03-11 04:03:30|963|960.5|963|960.5|963|960.5|962.8|960.5|3
1646971430000|2022-03-11 04:03:50|962.8|960.8|962.5|960.8|962.8|960.8|962.5|960.8|0
1646971440000|2022-03-11 04:04:00|963|960.5|962.8|960.8|963|960.8|962.8|960.5|0
1646971450000|2022-03-11 04:04:10|963||962.8||963||962.8||0
1646971460000|2022-03-11 04:04:20|963||962.8||963||962.8||0
1646971470000|2022-03-11 04:04:30|963||962.8||963||962.3||0
1646971490000|2022-03-11 04:04:50|962.5|960.5|962.5|960.5|962.5|960.5|962.3|960.5|0
1646971500000|2022-03-11 04:05:00|962.3|960.8|962.8|961|962.8|961|962.3|960.5|0
1646971510000|2022-03-11 04:05:10|963|960.8|962.5|960.8|963|960.8|962.5|960.8|0
1646971520000|2022-03-11 04:05:20|962.3|960.5|962|959.8|962.5|960.8|961.8|959.8|3
1646971530000|2022-03-11 04:05:30|961.8||962||962||961.8||0
1646971540000|2022-03-11 04:05:40|961.8||961.8||961.8||961.8||0
1646971560000|2022-03-11 04:06:00|961.5|960|961.8|960|961.8|960|961.5|959.8|0
1646971570000|2022-03-11 04:06:10||959.8||959.8||960||959.8|0
1646971580000|2022-03-11 04:06:20||960||960||960||959.8|0
1646971590000|2022-03-11 04:06:30|961.5|959.8|961.8|960|961.8|960|961.5|959.8|0
1646971610000|2022-03-11 04:06:50|961.5|959.8|961.5|960|961.5|960|961.5|959.8|3
1646971620000|2022-03-11 04:07:00|962|959.8|962|960|962|960|962|959.8|12
1646971630000|2022-03-11 04:07:10|962.3|960.3|962.3|960.3|962.3|960.3|962.3|960.3|0
1646971660000|2022-03-11 04:07:40|962||962.3||962.3||962||0
1646971670000|2022-03-11 04:07:50||960.5||960.3||960.5||960.3|0
1646971680000|2022-03-11 04:08:00|964|960.5|963.8|961.8|964|961.8|963.8|960.3|4
1646971690000|2022-03-11 04:08:10|965|962|964.5|962.3|965|962.3|964.5|962|7
1646971700000|2022-03-11 04:08:20|965|962.5|964.8|962.3|965|962.5|964.8|962.3|0
1646971770000|2022-03-11 04:09:30||962.5||962.3||962.5||962.3|0
1646971820000|2022-03-11 04:10:20|965|962.5|965|963|965|963|964.8|962.5|0
1646971840000|2022-03-11 04:10:40|964.8||964.8||964.8||964.8||0
1646971850000|2022-03-11 04:10:50|965||965||965||965||0
1646971880000|2022-03-11 04:11:20|965.3|963.5|965.3|963.5|965.5|963.5|965.3|963.5|3
1646971890000|2022-03-11 04:11:30|965.5|963.8|966|963.8|966|964.3|965.5|963.8|9
1646971900000|2022-03-11 04:11:40|965.8||965.5||966||965.5||0
1646971910000|2022-03-11 04:11:50||963.5||963.5||963.5||963.5|0
1646971920000|2022-03-11 04:12:00|965.3||965.3||965.3||965.3||0
1646971940000|2022-03-11 04:12:20|965|963|965.5|963|965.5|963|965|963|2
1646972050000|2022-03-11 04:14:10|965.3|963.3|965.3|963.3|965.3|963.3|965.3|963|0
1646972060000|2022-03-11 04:14:20|965|963|965.5|963.3|966|963.3|965|963|0
1646972070000|2022-03-11 04:14:30||963||963.3||963.3||963|0
1646972130000|2022-03-11 04:15:30||963||963.3||963.3||963|0
1646972160000|2022-03-11 04:16:00||963||963.3||963.3||963|0
1646972170000|2022-03-11 04:16:10||963||963.3||963.3||963|0
1646972180000|2022-03-11 04:16:20|965|963|965|963|965|963.3|965|963|0
1646972190000|2022-03-11 04:16:30|964.8|963.3|965|962.8|965|963.3|964.8|962.8|0
1646972200000|2022-03-11 04:16:40|964.8||965||965||964.8||0
1646972460000|2022-03-11 04:21:00|964.8||964.8||964.8||964.8||0
1646972480000|2022-03-11 04:21:20|966|963.5|966|963.5|966|963.5|966|963.5|2
1646972500000|2022-03-11 04:21:40|966.8|964|966|964|966.8|964|966|964|4
1646972510000|2022-03-11 04:21:50|966.8||966.5||966.8||966.5||0
1646972520000|2022-03-11 04:22:00|966.8|963.8|966.5|964|966.8|964|966.5|963.8|0
1646972540000|2022-03-11 04:22:20|966.8||966.5||966.8||966.5||0
1646972570000|2022-03-11 04:22:50|966.8||966.8||966.8||966.8||0
1646972580000|2022-03-11 04:23:00|966.5||966.5||966.5||966.5||1
1646972620000|2022-03-11 04:23:40|966.8||966.5||966.8||966.5||0
1646972640000|2022-03-11 04:24:00|||||||||1
1646972680000|2022-03-11 04:24:40|966.8||966.8||966.8||966.5||0
1646972690000|2022-03-11 04:24:50|||||||||1
1646972700000|2022-03-11 04:25:00|966.5||966.5||966.5||966.5||0
1646972710000|2022-03-11 04:25:10|966.8||966.8||966.8||966.8||0
1646972750000|2022-03-11 04:25:50|||||||||1
1646972820000|2022-03-11 04:27:00|||||||||5
1646972870000|2022-03-11 04:27:50|966.5||966.5||966.5||966.5||0
1646972920000|2022-03-11 04:28:40|966.8||966.8||966.8||966.8||0
1646972930000|2022-03-11 04:28:50|967.3|964.8|967.3|964.8|967.3|964.8|967.3|964.8|1
1646972990000|2022-03-11 04:29:50|967.5||967.5||967.5||967.5||0
1646973010000|2022-03-11 04:30:10|967.8|965|967.8|965|967.8|965|967.8|965|0
1646973080000|2022-03-11 04:31:20|967.3||967.3||967.3||967.3||0
1646973090000|2022-03-11 04:31:30|967.8||967.8||967.8||967.8||0
1646973230000|2022-03-11 04:33:50|967.3||967.3||967.3||967.3||0
1646973250000|2022-03-11 04:34:10|967|964.8|967|964.3|967|964.8|967|964.3|0
1646973260000|2022-03-11 04:34:20|967.3||967||967.3||967||0
1646973270000|2022-03-11 04:34:30|967.3||967||967.3||967||0
1646973280000|2022-03-11 04:34:40|967.3||967.3||967.3||967.3||0
1646973290000|2022-03-11 04:34:50|967||967||967||967||0
1646973300000|2022-03-11 04:35:00|967.3|964.8|967.8|964.8|968|964.8|967.3|964.8|0
1646973310000|2022-03-11 04:35:10|968||967.8||968||967.8||0
1646973320000|2022-03-11 04:35:20|968|965.5|967.8|965.5|968|965.5|967.8|965.5|0
1646973420000|2022-03-11 04:37:00|968||967.8||968||967.8||0
1646973450000|2022-03-11 04:37:30|968||968||968||968||0
1646973460000|2022-03-11 04:37:40|967.8||967.8||967.8||967.8||0
1646973470000|2022-03-11 04:37:50|967.3||967.3||967.3||967.3||1
1646973480000|2022-03-11 04:38:00|967.8|964.8|967.3|964.8|967.8|965|967.3|964.8|0
1646973520000|2022-03-11 04:38:40|967.8|965|967.3|964.8|967.8|965|967.3|964.8|0
1646973570000|2022-03-11 04:39:30|967.5||967.3||967.5||967.3||0
1646973610000|2022-03-11 04:40:10|967.5||967.3||967.5||967.3||0
1646973660000|2022-03-11 04:41:00|967.5|965|967.3|964.8|967.5|965|967.3|964.8|0
1646973670000|2022-03-11 04:41:10|967.5|965|967.5|965|968|965|967.3|964.8|0
1646973720000|2022-03-11 04:42:00|967.3|964.8|967.3|964.8|967.5|964.8|967.3|964.8|0
1646973730000|2022-03-11 04:42:10|968|965|967.5|964.8|968|965|967.5|964.8|0
1646973740000|2022-03-11 04:42:20|967.8|965|967.8|964.8|967.8|965|967.8|964.8|0
1646973750000|2022-03-11 04:42:30||965||965||965||965|0
1646973760000|2022-03-11 04:42:40||964.8||964.8||964.8||964.8|0
1646973790000|2022-03-11 04:43:10|968|965|968|965|968|965|968|965|0
1646973800000|2022-03-11 04:43:20|966.8|964.8|966|962.8|966.8|964.8|965.8|962.8|40
1646973810000|2022-03-11 04:43:30|965.8||965.8||965.8||965.8||0
1646973850000|2022-03-11 04:44:10||963||963||963||963|0
1646973860000|2022-03-11 04:44:20|966.5||966.5||966.5||966.5||0
1646974090000|2022-03-11 04:48:10|967.3|963.5|967.3|963.5|967.3|963.5|967.3|963.5|0
1646974100000|2022-03-11 04:48:20|968|964.3|968|964.3|968|964.3|968|964.3|0
1646974180000|2022-03-11 04:49:40|967.8||967.5||967.8||967.5||0
1646974190000|2022-03-11 04:49:50|967.8||967.8||967.8||967.8||0
1646974270000|2022-03-11 04:51:10|967.5||967.5||967.8||967.5||0
1646974280000|2022-03-11 04:51:20|967.8||967.8||967.8||967.8||0
1646974320000|2022-03-11 04:52:00|967.5||967.8||967.8||967.5||0
1646974330000|2022-03-11 04:52:10|967.5||967.8||967.8||967.5||0
1646974340000|2022-03-11 04:52:20|967.5||967.3||967.8||967.3||0
1646974350000|2022-03-11 04:52:30|968||968||968||968||0
1646974390000|2022-03-11 04:53:10||964.5||964.5||964.5||964.5|0
1646974560000|2022-03-11 04:56:00|968.5|965|968.5|965.3|968.5|965.3|968.5|965|0
1646974770000|2022-03-11 04:59:30|968|965.5|968.3|965.5|968.3|965.5|968|965.5|0
1646974780000|2022-03-11 04:59:40|968.5||968.5||968.5||968.5||0
1646974790000|2022-03-11 04:59:50|968.3||968.3||968.3||968.3||0
1646974800000|2022-03-11 05:00:00|968||968.3||968.3||968||0
1646974810000|2022-03-11 05:00:10|967.8||967.8||967.8||967.8||0
1646974820000|2022-03-11 05:00:20|968||967.8||968||967.8||0
1646974840000|2022-03-11 05:00:40|967.5||967.5||967.5||967.5||0
1646974950000|2022-03-11 05:02:30|967.8||967.5||967.8||967.5||0
1646974960000|2022-03-11 05:02:40|967.8||967.5||967.8||967.5||0
1646974970000|2022-03-11 05:02:50|967.3|965|967.3|965|967.3|965|967|965|2
1646974980000|2022-03-11 05:03:00|967|964.5|966.5|964|967|964.5|966.5|964|1
1646975040000|2022-03-11 05:04:00|966.8||967||967||966.8||0
1646975050000|2022-03-11 05:04:10|966.8||966.8||966.8||966.8||0
1646975060000|2022-03-11 05:04:20|967||966.8||967||966.8||0
1646975220000|2022-03-11 05:07:00|967.3|965.8|967.5|966|967.8|966|967.3|965.8|3
1646975230000|2022-03-11 05:07:10|967.8|965.8|967.8|966|967.8|966.3|967.8|965.8|0
1646975240000|2022-03-11 05:07:20|968.3|966.3|968|966|968.3|966.3|968|966|3
1646975250000|2022-03-11 05:07:30|||||||||1
1646975260000|2022-03-11 05:07:40|968.3||968.3||968.3||968.3||6
1646975310000|2022-03-11 05:08:30|968.5||968.5||968.5||968.5||0
1646975320000|2022-03-11 05:08:40|968.3|966.3|968.3|966|968.5|966.3|968.3|966|0
1646975340000|2022-03-11 05:09:00|968.5|966.5|968.5|966.5|968.5|966.5|968.5|966.5|0
1646975350000|2022-03-11 05:09:10|969||969||969||968.8||4
1646975360000|2022-03-11 05:09:20|968.8||969||969||968.8||0
1646975390000|2022-03-11 05:09:50|968.8||968.8||968.8||968.8||0
1646975410000|2022-03-11 05:10:10|969||968.8||969||968.8||0
1646975450000|2022-03-11 05:10:50||966.3||966.5||966.5||966.3|0
1646975460000|2022-03-11 05:11:00|968.3|966.3|968.8|966.5|968.8|966.5|968.3|966.3|0
1646975470000|2022-03-11 05:11:10|968.5||968.5||968.5||968.5||0
1646975480000|2022-03-11 05:11:20|968.8|966.3|968.8|966.5|968.8|966.5|968.8|966.3|0
1646975510000|2022-03-11 05:11:50|968.5|966.3|968.5|966.5|968.5|966.5|968.5|966.3|0
1646975520000|2022-03-11 05:12:00|968.3|966.3|968.5|966.3|968.5|966.3|968.3|966|0
1646975540000|2022-03-11 05:12:20|968.3|966|968.5|966|968.8|966|968.3|966|0
1646975550000|2022-03-11 05:12:30|968.3|966.3|968.3|966|968.8|966.3|968.3|966|0
1646975560000|2022-03-11 05:12:40|968||968||968||968||0
1646975570000|2022-03-11 05:12:50|968.5||968.3||968.5||968.3||0
1646975580000|2022-03-11 05:13:00|968.8|966.5|968.3|966|968.8|966.5|968.3|966|0
1646975590000|2022-03-11 05:13:10|968||968.3||968.3||968||0
1646975610000|2022-03-11 05:13:30|968||968||968||968||0
1646975620000|2022-03-11 05:13:40|968.8|966.5|968.5|966.5|968.8|966.5|968.5|966.5|2
1646975630000|2022-03-11 05:13:50|968.8||968.8||968.8||968.8||0
1646975660000|2022-03-11 05:14:20|968.5||968.5||968.5||968.5||0
1646975680000|2022-03-11 05:14:40|968.8||968.5||968.8||968.5||0
1646975690000|2022-03-11 05:14:50|968.3||968||968.3||968||0
1646975700000|2022-03-11 05:15:00|968.3|966|966.8|964.5|968.3|966|966.8|964.5|11
1646975710000|2022-03-11 05:15:10|967||966.5||967||966.5||0
1646975760000|2022-03-11 05:16:00|967.3|964.3|967.3|964.5|967.3|964.5|967.3|964.3|6
1646975770000|2022-03-11 05:16:10|967.8|965|967.3|965|967.8|965|967.3|965|0
1646975780000|2022-03-11 05:16:20|967.8||967.8||967.8||967.8||0
1646975800000|2022-03-11 05:16:40||965.3||965.3||965.3||965|0
1646975810000|2022-03-11 05:16:50||965.5||965.3||965.5||965.3|0
1646975820000|2022-03-11 05:17:00||965.8||965.8||965.8||965.8|0
1646975830000|2022-03-11 05:17:10||965.5||965.8||965.8||965.5|1
1646975840000|2022-03-11 05:17:20|967.5|965.5|967.8|965.8|967.8|965.8|967.5|965.5|0
1646975850000|2022-03-11 05:17:30||965.5||965.8||965.8||965.5|0
1646975870000|2022-03-11 05:17:50||965.5||965.8||965.8||965.5|0
1646975970000|2022-03-11 05:19:30|967.5|965.5|967.5|964.5|967.5|965.5|967.5|964.5|0
1646975980000|2022-03-11 05:19:40|967.3||967.3||967.5||967.3||0
1646975990000|2022-03-11 05:19:50||965||965||965||965|0
1646976020000|2022-03-11 05:20:20|967.8|965.3|967.5|965.3|967.8|965.8|967.5|965.3|0
1646976050000|2022-03-11 05:20:50|967.8||967.5||967.8||967.5||0
1646976070000|2022-03-11 05:21:10|967.8|965.8|967.8|965.8|967.8|965.8|967.8|965.8|0
1646976110000|2022-03-11 05:21:50|967.5|965.3|967.5|965.3|967.5|965.3|967.5|965.3|0
1646976120000|2022-03-11 05:22:00|967.8|965.5|967.8|965.8|967.8|965.8|967.8|965.5|0
1646976160000|2022-03-11 05:22:40|967.5|965.3|967.5|965.5|967.5|965.5|967.5|965.3|0
1646976170000|2022-03-11 05:22:50||965.8||965.5||965.8||965.5|0
1646976200000|2022-03-11 05:23:20||965.8||965.5||965.8||965.5|0
1646976210000|2022-03-11 05:23:30||965.8||965.5||965.8||965.5|0
1646976240000|2022-03-11 05:24:00||965.8||965.8||965.8||965.8|0
1646976270000|2022-03-11 05:24:30||965.5||965.8||965.8||965.5|1
1646976280000|2022-03-11 05:24:40||965.5||965.8||965.8||965.5|0
1646976290000|2022-03-11 05:24:50||965.5||965.8||965.8||965.5|0
1646976300000|2022-03-11 05:25:00||965.5||965.8||965.8||965.5|0
1646976310000|2022-03-11 05:25:10||965.5||965.5||965.5||965.5|0
1646976320000|2022-03-11 05:25:20||965.8||965.8||965.8||965.8|0
1646976370000|2022-03-11 05:26:10||966||966||966||966|0
1646976380000|2022-03-11 05:26:20|969|966.3|969|966.3|969|966.3|969|966.3|4
1646976500000|2022-03-11 05:28:20|969.5|966.5|969.8|967.5|969.8|967.5|969.5|966.3|5
1646976510000|2022-03-11 05:28:30|969.5||969.5||969.5||969.5||0
1646976540000|2022-03-11 05:29:00||967.8||967.5||967.8||967.5|2
1646976560000|2022-03-11 05:29:20||967.3||967.3||967.3||967.3|2
1646976580000|2022-03-11 05:29:40|969.8||969.8||969.8||969.8||0
1646976600000|2022-03-11 05:30:00|969.5|967|969|967|969.5|967.3|969|967|0
1646976610000|2022-03-11 05:30:10|969.3|967.3|969|967|969.5|967.3|969|967|0
1646976620000|2022-03-11 05:30:20|969.3|967.3|969.3|967.3|969.3|967.3|969|967.3|0
1646976630000|2022-03-11 05:30:30|969|967|969.8|967.3|969.8|967.3|969|967|0
1646976640000|2022-03-11 05:30:40|969.5||969.3||969.5||969.3||0
1646976650000|2022-03-11 05:30:50||966.5||967||967||966.5|7
1646976660000|2022-03-11 05:31:00|969|966|968.3|966.5|969.3|966.5|968|965.8|12
1646976670000|2022-03-11 05:31:10|968|965.8|968.3|966.5|968.3|966.5|968|965.8|0
1646976680000|2022-03-11 05:31:20|968|965.8|967.8|965.5|968.3|966.5|967.8|965.5|9
1646976690000|2022-03-11 05:31:30|968|965.3|967.8|965.3|968|965.3|967.8|965.3|0
1646976700000|2022-03-11 05:31:40|967.3|965|966.8|964.5|967.3|965|966.8|964.5|0
1646976710000|2022-03-11 05:31:50|966.5|964.3|966.5|964.3|966.5|964.3|966.5|964.3|0
1646976730000|2022-03-11 05:32:10|966|964|964.5|962.5|966|964|964.5|962.3|11
1646976740000|2022-03-11 05:32:20|964|961.8|964|962.3|964|962.5|964|961.8|4
1646976750000|2022-03-11 05:32:30|963.5|961.5|963.3|961.5|963.5|961.5|963.3|961.5|4
1646976770000|2022-03-11 05:32:50|963|961.8|963.5|961.5|964|961.8|962.8|961.5|10
1646976780000|2022-03-11 05:33:00|963.8|961.8|963.5|961.5|963.8|961.8|963.5|961.5|0
1646976790000|2022-03-11 05:33:10|964|961.8|963.3|961.5|964|961.8|963.3|961.5|0
1646976800000|2022-03-11 05:33:20|963.5||963.5||963.5||963||0
1646976820000|2022-03-11 05:33:40|963.8||963.8||963.8||963.8||0
1646976830000|2022-03-11 05:33:50|964||963.8||964||963.8||0
1646976840000|2022-03-11 05:34:00|963.5||964||964||963.5||0
1646976850000|2022-03-11 05:34:10|963.8||964||964||963.8||0
1646976860000|2022-03-11 05:34:20|963.8||963.3||963.8||963.3||0
1646976870000|2022-03-11 05:34:30|963.5||963.5||963.5||963.3||0
1646976880000|2022-03-11 05:34:40|963.3||963.3||963.5||963.3||0
1646976890000|2022-03-11 05:34:50|963.5|961.8|963.5|961.8|963.5|961.8|963.3|961.8|0
1646976900000|2022-03-11 05:35:00|964||964.5||964.5||964||1
1646976910000|2022-03-11 05:35:10|964.3|962|964.8|962.5|964.8|962.5|964.3|962|21
1646976920000|2022-03-11 05:35:20|964.5|962.3|964.5|962.5|964.5|962.5|964.3|962.3|0
1646976930000|2022-03-11 05:35:30|964.3|962.3|964|961.8|964.8|962.5|964|961.8|0
1646976940000|2022-03-11 05:35:40||962||962.5||962.5||962|0
1646976950000|2022-03-11 05:35:50|964.8||964.8||964.8||964.5||1
1646976970000|2022-03-11 05:36:10|964.3|961.5|963.3|961.5|964.3|961.5|963.3|961.5|22
1646977000000|2022-03-11 05:36:40|963.5||963.3||963.5||963.3||0
1646977020000|2022-03-11 05:37:00|963||963.3||963.5||962.8||10
1646977030000|2022-03-11 05:37:10|963.5||963.3||963.5||963.3||0
1646977060000|2022-03-11 05:37:40|963.5|962|964.3|962|964.3|962|963.5|962|2
1646977070000|2022-03-11 05:37:50|964|961.8|964.3|961.8|964.3|961.8|964|961.8|0
1646977080000|2022-03-11 05:38:00|964|962|964.3|962|964.3|962|964|961.8|0
1646977090000|2022-03-11 05:38:10|964.8|962.3|964.8|962.5|964.8|962.8|964.8|962.3|0
1646977100000|2022-03-11 05:38:20|964.3|962.8|964.8|962.8|964.8|962.8|964.3|962.5|0
1646977110000|2022-03-11 05:38:30|964.3|962.5|964.3|962|964.5|962.5|964|962|0
1646977120000|2022-03-11 05:38:40|964||964.3||964.3||964||0
1646977130000|2022-03-11 05:38:50|964||964||964.3||964||0
1646977140000|2022-03-11 05:39:00|963.5|961.8|963.3|961.5|963.5|961.8|963.3|961.5|1
1646977150000|2022-03-11 05:39:10|963||963||963||963||0
1646977170000|2022-03-11 05:39:30|963.5||963.5||963.5||963.5||1
1646977180000|2022-03-11 05:39:40|963.3||963.3||963.5||962.8||4
1646977200000|2022-03-11 05:40:00|963.5||963.3||963.5||963.3||2
1646977210000|2022-03-11 05:40:10|963.5||963.3||963.5||963.3||1
1646977230000|2022-03-11 05:40:30|963.5||963.3||963.5||963||2
1646977250000|2022-03-11 05:40:50|963.5||963.5||963.5||963.3||0
1646977260000|2022-03-11 05:41:00|963.3||963.5||963.5||963.3||0
1646977270000|2022-03-11 05:41:10|963.8|961.8|964.8|962.8|964.8|962.8|963.8|961.8|6
1646977280000|2022-03-11 05:41:20||962.5||962.8||962.8||962.5|0
1646977290000|2022-03-11 05:41:30|965.5|963|964.8|962.8|965.5|963|964.8|962.5|3
1646977300000|2022-03-11 05:41:40|964.5||964.8||964.8||964.5||0
1646977320000|2022-03-11 05:42:00|965.5|963|965.5|963|965.5|963|965.5|963|2
1646977330000|2022-03-11 05:42:10|965.8|963.5|965.8|963.5|966|963.5|965.5|963.5|0
1646977340000|2022-03-11 05:42:20|966|963.8|965.8|963.8|966|963.8|965.8|963.8|0
1646977370000|2022-03-11 05:42:50|966||965.3||966||965.3||0
1646977380000|2022-03-11 05:43:00|966|964|966.3|964.5|966.5|964.5|965.8|964|9
1646977390000|2022-03-11 05:43:10|965.8|964|965.8|964.3|965.8|964.3|965.8|964|6
1646977400000|2022-03-11 05:43:20|966||965.8||966||965.8||4
1646977410000|2022-03-11 05:43:30|966.3|964.5|966.3|964.5|966.3|964.5|966.3|964.5|0
1646977420000|2022-03-11 05:43:40|966.8|964.8|967|965|967.3|965|966.5|964.8|1
1646977430000|2022-03-11 05:43:50|967.3|965.3|967.8|965.8|968|966.3|967|965.3|11
1646977440000|2022-03-11 05:44:00|967.5|965.5|967.8|965.5|967.8|965.8|967.5|965.5|0
1646977450000|2022-03-11 05:44:10|967.3||967.3||967.3||967.3||0
1646977460000|2022-03-11 05:44:20|967|965|967|965|967.3|965|967|965|4
1646977470000|2022-03-11 05:44:30|967.3||967||967.3||967||1
1646977480000|2022-03-11 05:44:40|967.3|965.3|967.3|965.3|967.3|965.3|967.3|965.3|0
1646977490000|2022-03-11 05:44:50|967.5|965|967.3|965.3|967.5|965.3|967.3|965|0
1646977500000|2022-03-11 05:45:00|967||967||967||967||0
1646977510000|2022-03-11 05:45:10|967.3||967.3||967.3||967.3||0
1646977520000|2022-03-11 05:45:20|967|965|967|965|967|965|967|965|1
1646977540000|2022-03-11 05:45:40|966.8||967||967||966.8||0
1646977560000|2022-03-11 05:46:00|967.3|964.8|966.8|964.8|967.3|964.8|966.8|964.8|0
1646977570000|2022-03-11 05:46:10||964.3||964.5||964.5||964.3|1
1646977580000|2022-03-11 05:46:20||964.3||964.5||964.5||964.3|0
1646977590000|2022-03-11 05:46:30||964.3||965||965||964.3|0
1646977600000|2022-03-11 05:46:40|966.5|964.8|966.8|964.5|967|964.8|966.5|964.5|2
1646977640000|2022-03-11 05:47:20|966.5|964.3|966.8|964.3|966.8|964.3|966.5|964.3|0
1646977650000|2022-03-11 05:47:30|966.5|964|966|963.5|966.8|964|966|963.5|0
1646977660000|2022-03-11 05:47:40|965.8|962.8|964.5|962.5|965.8|963|964.5|962.3|15
1646977670000|2022-03-11 05:47:50|964.8|962.3|964.8|962.3|964.8|962.3|964.5|962.3|0
1646977680000|2022-03-11 05:48:00|964.5|962|964.5|962.3|964.5|962.3|964.5|961.5|2
1646977720000|2022-03-11 05:48:40|965.8|963|965.8|963|965.8|963|965.8|963|5
1646977730000|2022-03-11 05:48:50|966||965.8||966||965.8||0
1646977740000|2022-03-11 05:49:00|966||965.8||966||965.8||0
1646977750000|2022-03-11 05:49:10|965.5|962.8|965.5|962.8|965.5|962.8|965.5|962.8|0
1646977760000|2022-03-11 05:49:20|965.8|963|965.8|963|965.8|963|965.8|963|0
1646977810000|2022-03-11 05:50:10|966||965.8||966||965.8||0
1646977820000|2022-03-11 05:50:20|966||966||966||965.8||0
1646977880000|2022-03-11 05:51:20|966.5|963.5|966.5|963.8|966.5|963.8|966.5|963.5|1
1646977890000|2022-03-11 05:51:30|967||967||967||966.8||0
1646977900000|2022-03-11 05:51:40|966.8|964.3|967|964.3|967|964.3|966.8|964.3|0
1646977950000|2022-03-11 05:52:30|967.5|965|967.3|965|968|965.3|967|965|1
1646978010000|2022-03-11 05:53:30|968|965.3|969.5|967.3|969.8|967.5|967.5|965|2
1646978020000|2022-03-11 05:53:40|970.3|967.5|970.8|968.8|970.8|969|970.3|967.5|16
1646978050000|2022-03-11 05:54:10|971.5|969|971.5|969|971.5|969|971.3|969|0
1646978060000|2022-03-11 05:54:20|971.3|969.5|971.8|969.5|972|969.5|971.3|969.5|0
1646978070000|2022-03-11 05:54:30|972|970|972.5|970.3|972.5|970.3|972|970|0
1646978090000|2022-03-11 05:54:50|972|970|971.8|970|972|970|971.8|970|2
1646978100000|2022-03-11 05:55:00|970.5|969.8|970.5|968.3|970.5|969.8|970.5|968|10
1646978110000|2022-03-11 05:55:10|970.8||970.8||971||970.8||0
1646978130000|2022-03-11 05:55:30|970.3|968|970.3|968|970.3|968|970.3|968|0
1646978140000|2022-03-11 05:55:40||967.8||968||968||967.8|0
1646978150000|2022-03-11 05:55:50||967.8||967.8||967.8||967.8|0
1646978160000|2022-03-11 05:56:00||968||968||968||968|0
1646978170000|2022-03-11 05:56:10||967.8||967.8||967.8||967.8|0
1646978190000|2022-03-11 05:56:30|970|967.3|970|967.3|970|967.3|970|967.3|0
1646978200000|2022-03-11 05:56:40|969.5|967|969.5|967.3|969.5|967.3|969.5|967|0
1646978220000|2022-03-11 05:57:00|969.8||969.5||969.8||969.5||0
1646978230000|2022-03-11 05:57:10|969.8||969.5||969.8||969.5||0
1646978240000|2022-03-11 05:57:20|969.8|967.8|970.3|968|970.5|968|969.5|967.8|0
1646978250000|2022-03-11 05:57:30|970.5|968.8|971.3|968.8|972|968.8|970.3|968.8|1
1646978260000|2022-03-11 05:57:40|971.5|969.3|971.3|969.3|971.5|969.5|971.3|969.3|0
1646978270000|2022-03-11 05:57:50|971.5|969.5|972.8|969.8|972.8|969.8|971.5|969.5|3
1646978280000|2022-03-11 05:58:00|972.5|969.5|972.5|969.5|972.5|969.8|972.5|969.5|0
1646978300000|2022-03-11 05:58:20|972.8|969.8|972.8|969.8|972.8|969.8|972.8|969.8|0
1646978310000|2022-03-11 05:58:30||970.3||970.3||970.3||970.3|0
1646978320000|2022-03-11 05:58:40||969.8||969.8||969.8||969.8|0
1646978330000|2022-03-11 05:58:50|972.5|969.5|972|969.5|972.5|969.5|972|969.5|0
1646978340000|2022-03-11 05:59:00||969.8||969.8||969.8||969.8|0
1646978360000|2022-03-11 05:59:20||969.5||969.5||969.5||969.5|0
1646978390000|2022-03-11 05:59:50||969.8||969.5||969.8||969.5|0
1646978420000|2022-03-11 06:00:20|971.8|969.3|969.8|965.8|971.8|969.3|969.8|965.8|9
1646978430000|2022-03-11 06:00:30||965||964.8||965||964.8|0
1646978440000|2022-03-11 06:00:40|969||969||969||969||0
1646978570000|2022-03-11 06:02:50|967.8|966|968.8|966|968.8|966|967.8|966|0
1646978580000|2022-03-11 06:03:00|968.5|965.8|968.5|965.8|968.8|965.8|968.5|965.8|0
1646978600000|2022-03-11 06:03:20|968|965.5|967.8|965.3|968|965.5|967.8|965.3|0
1646978610000|2022-03-11 06:03:30||965.5||965.3||965.5||965.3|0
1646978740000|2022-03-11 06:05:40||965||965||965.3||965|0
1646978750000|2022-03-11 06:05:50|967.3|964.8|966.8|964|967.3|964.8|966.8|964|32
1646978760000|2022-03-11 06:06:00|967|964.3|967.3|964.8|967.3|964.8|966.8|964.3|0
1646978790000|2022-03-11 06:06:30|967|965|967|965|967|965|967|965|0
1646978820000|2022-03-11 06:07:00|966.8||966.8||966.8||966.8||0
1646978830000|2022-03-11 06:07:10|967.5||967.3||967.5||967.3||1
1646978840000|2022-03-11 06:07:20|967.5|965.5|967.5|965.5|967.5|965.5|967.5|965.5|1
1646978850000|2022-03-11 06:07:30|967.8|966|969.3|966|969.3|966|967.8|966|0
1646978860000|2022-03-11 06:07:40||966.3||966.3||966.3||966.3|0
1646978870000|2022-03-11 06:07:50||966.8||966.8||966.8||966.8|0
1646978880000|2022-03-11 06:08:00|970.8|967.3|970.5|967.3|970.8|967.3|970.5|967.3|0
1646978890000|2022-03-11 06:08:10||967||967.3||967.3||967|0
1646978910000|2022-03-11 06:08:30|970.3|967|970.5|967.3|970.5|967.3|970.3|967|0
1646978930000|2022-03-11 06:08:50|970.3||970.3||970.3||970.3||0
1646978950000|2022-03-11 06:09:10|970.5|967|970.5|967.3|970.5|967.3|970.5|967|0
1646978990000|2022-03-11 06:09:50|970.3|966.8|970.3|966.8|970.3|966.8|970.3|966.8|0
1646979000000|2022-03-11 06:10:00|969.8|967.3|969.3|966.5|969.8|967.3|969.3|966.5|0
1646979010000|2022-03-11 06:10:10||966.3||967.3||967.3||966.3|0
1646979020000|2022-03-11 06:10:20|969|967|969|967|969|967|969|967|0
1646979030000|2022-03-11 06:10:30||966.8||966.8||966.8||966.5|0
1646979040000|2022-03-11 06:10:40||967||967||967||967|0
1646979050000|2022-03-11 06:10:50||966.3||966.5||966.5||966.3|0
1646979060000|2022-03-11 06:11:00||966.3||966.5||966.5||966.3|0
1646979070000|2022-03-11 06:11:10||966.8||967.3||967.3||966.8|0
1646979080000|2022-03-11 06:11:20||967||967||967.3||967|0
1646979100000|2022-03-11 06:11:40||967.3||967.3||967.3||967.3|0
1646979110000|2022-03-11 06:11:50||967||967.3||967.3||967|0
1646979140000|2022-03-11 06:12:20|969.8|967.5|971|968|971|968|969.8|967.5|5
1646979160000|2022-03-11 06:12:40|972|968.3|972|968.3|972|968.3|972|968.3|2
1646979180000|2022-03-11 06:13:00|971.5||971.5||971.5||971.5||0
1646979190000|2022-03-11 06:13:10|971.3||971.3||971.3||971.3||0
1646979250000|2022-03-11 06:14:10|970.5||970.5||970.5||970.5||0
1646979260000|2022-03-11 06:14:20|968|964|968|964.3|968|964.3|968|964|19
1646979270000|2022-03-11 06:14:30||964.8||964.8||964.8||964.8|0
1646979280000|2022-03-11 06:14:40|968.3|965.5|968|965.5|968.3|965.5|968|965.5|0
1646979290000|2022-03-11 06:14:50|968.8|967|969|967|969.3|967.3|968.5|967|17
1646979300000|2022-03-11 06:15:00|969.8|967.3|969|967.3|969.8|967.3|969|967.3|0
1646979310000|2022-03-11 06:15:10|968|964.8|968|965|968|965|968|964.8|3
1646979330000|2022-03-11 06:15:30|967.5|965.5|968|965.5|968|965.5|967.5|965|0
1646979360000|2022-03-11 06:16:00|967.8|965|967.8|965|967.8|965|967.8|965|0
1646979370000|2022-03-11 06:16:10|967.3|964|967|964|967.3|964.3|967|964|0
1646979380000|2022-03-11 06:16:20|966.8||966.8||966.8||966.8||0
1646979400000|2022-03-11 06:16:40||964.3||964.3||964.8||964|0
1646979410000|2022-03-11 06:16:50|966.5|964|966.5|964|966.5|964.3|966.5|964|0
1646979420000|2022-03-11 06:17:00|967.3|964.3|967.3|964.3|967.3|964.3|966.8|964.3|4
1646979430000|2022-03-11 06:17:10|967||967.3||967.3||967||0
1646979440000|2022-03-11 06:17:20||964.8||964.8||964.8||964.8|0
1646979450000|2022-03-11 06:17:30|||||||||2
1646979490000|2022-03-11 06:18:10||964.3||964.3||964.3||964.3|0
1646979550000|2022-03-11 06:19:10|966.8||967.3||967.3||966.8||0
1646979560000|2022-03-11 06:19:20|966.8||966.8||967||966.8||3
1646979580000|2022-03-11 06:19:40|967||966.8||967||966.8||0
1646979630000|2022-03-11 06:20:30|967|964.8|967.3|964.8|967.3|964.8|966.8|964.8|0
1646979650000|2022-03-11 06:20:50|967.5||967.8||967.8||967.3||2
1646979690000|2022-03-11 06:21:30||964.5||964.8||964.8||964.5|0
1646979700000|2022-03-11 06:21:40|968||968||968||968||0
1646979720000|2022-03-11 06:22:00||965||965||965||964.8|0
1646979730000|2022-03-11 06:22:10||965.5||965.5||965.5||965.5|0
1646979750000|2022-03-11 06:22:30|968.5|965.8|968.5|965.8|968.5|965.8|968.5|965.8|24
1646979760000|2022-03-11 06:22:40|968.8||968.8||968.8||968.8||2
1646979770000|2022-03-11 06:22:50|968.3|966|968.3|966|968.3|966|968.3|966|0
1646979780000|2022-03-11 06:23:00|968.5||968.5||968.5||968.3||0
1646979790000|2022-03-11 06:23:10|970|966.8|969.5|966.5|970|966.8|969.5|966.5|0
1646979800000|2022-03-11 06:23:20|970|966.8|969.5|966.5|970|966.8|969.5|966.5|0
1646979810000|2022-03-11 06:23:30|970|967.3|970|967.3|970|967.3|970|967.3|3
1646979820000|2022-03-11 06:23:40|969.8|966.5|969.5|967|970|967|969.5|966.5|0
1646979830000|2022-03-11 06:23:50|969.8||969.5||969.8||969.5||0
1646979840000|2022-03-11 06:24:00|970|967.3|970|967.3|970|967.3|970|967.3|0
1646979850000|2022-03-11 06:24:10|970.3||970.3||970.5||970.3||0
1646979860000|2022-03-11 06:24:20|970|967|970|967.5|970|967.5|970|967|0
1646979880000|2022-03-11 06:24:40|969.8|967.3|969.5|967.3|969.8|967.3|969.5|967.3|0
1646979900000|2022-03-11 06:25:00|969.3|966.8|969|966.3|969.3|966.8|969|966.3|0
1646979910000|2022-03-11 06:25:10|968.8|966.5|968.8|966.3|968.8|966.5|968.8|966.3|0
1646979960000|2022-03-11 06:26:00||966.5||966.3||966.5||966.3|0
1646979970000|2022-03-11 06:26:10|970.3|968|971.3|968.3|971.3|968.3|970.3|968|20
1646980030000|2022-03-11 06:27:10|||||||||3
1646980040000|2022-03-11 06:27:20|971|968|971|968|971|968|971|968|0
1646980060000|2022-03-11 06:27:40|970.3|967.5|970.3|966.5|970.3|967.5|970.3|966.3|0
1646980070000|2022-03-11 06:27:50|969.8||969.8||969.8||969.8||4
1646980080000|2022-03-11 06:28:00|970|967|970.3|967.3|970.3|967.3|969.8|966.5|0
1646980090000|2022-03-11 06:28:10|971.3|967.5|971.3|967.5|971.3|967.5|971.3|967.5|0
1646980120000|2022-03-11 06:28:40||968||968||968||968|0
1646980130000|2022-03-11 06:28:50||968.3||968.3||968.3||968.3|0
1646980150000|2022-03-11 06:29:10|972.3|968.8|972.5|969.5|972.5|969.5|972.3|968.8|2
1646980160000|2022-03-11 06:29:20|972.8|969.8|972.8|970.5|972.8|970.5|971.5|969.8|1
1646980170000|2022-03-11 06:29:30|975|970.3|975|972|975|972|975|970.3|16
1646980180000|2022-03-11 06:29:40|974.3|971.8|974.5|972.8|974.8|972.8|974|971.8|2
1646980190000|2022-03-11 06:29:50|974.3|972.3|975|972.8|975|972.8|974.3|972.3|1
1646980200000|2022-03-11 06:30:00|974.8|972.5|975|972.8|975|972.8|974.8|972.5|0
1646980210000|2022-03-11 06:30:10|974.8|972.3|974.5|972.3|974.8|972.3|974.5|972.3|0
1646980230000|2022-03-11 06:30:30|974||974||974||974||0
1646980240000|2022-03-11 06:30:40|973.8|971.3|973.3|971.3|973.8|971.3|973.3|971|1
1646980260000|2022-03-11 06:31:00|||||||||1
1646980270000|2022-03-11 06:31:10|973|971|973|970.5|973|971.3|972.3|970|3
1646980280000|2022-03-11 06:31:20|972.5|970|972.3|970|972.5|970|972.3|970|0
1646980290000|2022-03-11 06:31:30|972.5|968|971.3|968.3|972.5|968.3|971.3|968|20
1646980300000|2022-03-11 06:31:40|970.8|967.8|970.3|967.8|970.8|967.8|970.3|967.8|0
1646980310000|2022-03-11 06:31:50|970|967.5|970.3|967.8|970.3|967.8|970|967.5|0
1646980320000|2022-03-11 06:32:00|970|967.5|970|967.5|970|967.8|970|967.3|2
1646980340000|2022-03-11 06:32:20||967.3||967.3||967.3||967.3|0
1646980350000|2022-03-11 06:32:30||966.8||966.8||966.8||966.8|0
1646980360000|2022-03-11 06:32:40|969.8|966.5|969.8|966.5|969.8|966.5|969.8|966.5|0
1646980370000|2022-03-11 06:32:50|970|967|970|967|970|967|970|967|0
1646980390000|2022-03-11 06:33:10|970.3|967.3|970.3|967.8|970.5|967.8|970.3|967.3|0
1646980400000|2022-03-11 06:33:20|970|967.5|970|967|970.3|967.8|970|967|0
1646980420000|2022-03-11 06:33:40||967.8||967.8||967.8||967.8|0
1646980430000|2022-03-11 06:33:50||968.3||967.8||968.3||967.8|0
1646980450000|2022-03-11 06:34:10|970.3||970.3||970.3||970||0
1646980460000|2022-03-11 06:34:20|970||970||970||970||0
1646980510000|2022-03-11 06:35:10|970.3||970.3||970.3||970||0
1646980520000|2022-03-11 06:35:20|970||970.3||970.3||970||0
1646980550000|2022-03-11 06:35:50|970||970||970||970||0
1646980560000|2022-03-11 06:36:00|970.3|967.3|969.5|967|970.3|967.3|969.5|967|0
1646980570000|2022-03-11 06:36:10|969||969||969.5||969||0
1646980580000|2022-03-11 06:36:20|969.5|967.3|969.5|967.3|969.8|967.5|969.5|967.3|1
1646980590000|2022-03-11 06:36:30|969.8||969.5||969.8||969.5||0
1646980600000|2022-03-11 06:36:40|969.8|967.8|970.3|967.8|970.3|967.8|969.5|967.8|0
1646980610000|2022-03-11 06:36:50|970.5|968.3|970.8|968.5|970.8|968.5|970.3|968|0
1646980660000|2022-03-11 06:37:40|973.5|969.8|972.3|969.8|973.5|969.8|972.3|969.8|6
1646980670000|2022-03-11 06:37:50|972||971.5||972||971.5||0
1646980680000|2022-03-11 06:38:00|971.8|969|971.3|969|971.8|969|971.3|969|0
1646980690000|2022-03-11 06:38:10|972|969.8|972.3|969.5|972.5|969.8|972|969.5|4
1646980720000|2022-03-11 06:38:40|972|969.8|972.5|970.3|972.5|970.3|972|969.5|1
1646980730000|2022-03-11 06:38:50|972.8|971|973.5|971|973.8|971|972.5|971|0
1646980740000|2022-03-11 06:39:00|973.8||973.5||973.8||973.5||0
1646980750000|2022-03-11 06:39:10|973|971.3|973.5|971.3|973.8|971.3|973|971|0
1646980760000|2022-03-11 06:39:20|974.5|972.8|974.3|972.5|974.8|972.8|974.3|972.5|5
1646980770000|2022-03-11 06:39:30|974.5|972.8|975.5|973.5|975.8|973.5|974|972.5|17
1646980780000|2022-03-11 06:39:40|975.3|972.8|974.5|972.8|975.3|972.8|974.5|972.8|10
1646980790000|2022-03-11 06:39:50|973.5|971.5|973.3|971|973.5|971.5|973.3|971|18
1646980810000|2022-03-11 06:40:10|972.8||972.8||972.8||972.8||1
1646980830000|2022-03-11 06:40:30|973.3||973.3||973.3||973.3||2
1646980850000|2022-03-11 06:40:50||971.3||971.3||971.3||971.3|0
1646980860000|2022-03-11 06:41:00|974.3|971.5|974.3|971.8|974.5|971.8|974|971.5|2
1646980870000|2022-03-11 06:41:10|974.5|972.3|975.5|972.8|975.5|973|974.5|972|15
1646980880000|2022-03-11 06:41:20|975.3|973|974.8|972.5|975.3|973.8|974.8|972.5|2
1646980930000|2022-03-11 06:42:10||972.3||972.3||972.3||972.3|0
1646980940000|2022-03-11 06:42:20|974.5|971.8|974.5|971.8|974.5|971.8|974.3|971.8|0
1646980950000|2022-03-11 06:42:30|974.8|972.3|974.8|972.3|974.8|972.3|974.8|972.3|0
1646980960000|2022-03-11 06:42:40|975.5|973.5|975.3|973.5|975.5|973.8|975.3|973.5|10
1646980970000|2022-03-11 06:42:50|||||||||1
1646980980000|2022-03-11 06:43:00|975|973.8|975.8|973.8|976.3|973.8|975|973.8|28
1646980990000|2022-03-11 06:43:10|976|973.5|975.8|973.5|976|973.8|975.8|973.5|1
1646981010000|2022-03-11 06:43:30|975.5||975.3||975.5||975.3||2
1646981020000|2022-03-11 06:43:40|975.8||975||976||974.8||29
1646981030000|2022-03-11 06:43:50|976||975.5||976||975.5||20
1646981040000|2022-03-11 06:44:00|975.3||975||975.3||974.8||3
1646981050000|2022-03-11 06:44:10|||||||||15
1646981060000|2022-03-11 06:44:20|976|973.8|975.3|973.5|976|973.8|975|973.5|5
1646981070000|2022-03-11 06:44:30|||||||||1
1646981080000|2022-03-11 06:44:40|975||975||975||975||0
1646981090000|2022-03-11 06:44:50|974.8||975||975.5||974.8||11
1646981100000|2022-03-11 06:45:00|974.8||974.8||974.8||974.8||14
1646981110000|2022-03-11 06:45:10|975.5||975||975.5||975||3
1646981120000|2022-03-11 06:45:20|976|973.8|976|974|976|974.3|975.5|973.8|6
1646981130000|2022-03-11 06:45:30|975.8|974.3|975.8|973.8|976|974.3|975.5|973.8|3
1646981140000|2022-03-11 06:45:40|975.5||975.5||975.5||975.5||0
1646981150000|2022-03-11 06:45:50|975.3|973.5|975.3|973.5|975.3|973.5|975.3|973.5|4
1646981160000|2022-03-11 06:46:00|975.5||975.5||975.5||975.5||0
1646981180000|2022-03-11 06:46:20|976|973.8|975.5|973.5|976|973.8|975.5|973.5|4
1646981190000|2022-03-11 06:46:30|976|973.8|976.5|974.5|977.3|974.8|975.5|973.8|1
1646981200000|2022-03-11 06:46:40|976.8|975|976.8|975|976.8|975|976.5|975|0
1646981210000|2022-03-11 06:46:50|977||976.8||977||976.8||0
1646981220000|2022-03-11 06:47:00|976.5|974|977|974.8|977|974.8|975.5|973.8|8
1646981230000|2022-03-11 06:47:10|977.5|975|977|974.8|977.5|975|976.8|974.8|0
1646981270000|2022-03-11 06:47:50|||||||||1
1646981280000|2022-03-11 06:48:00||974.5||974.8||974.8||974.5|0
1646981290000|2022-03-11 06:48:10||974.5||974.8||974.8||974.5|1
1646981300000|2022-03-11 06:48:20|976.8|974.5|977|974.3|977|974.8|976.8|974.3|0
1646981310000|2022-03-11 06:48:30|976.8|974.8|977|974.3|977|974.8|976.8|974.3|0
1646981330000|2022-03-11 06:48:50|976.8|974.8|976.8|974.3|977|974.8|976.8|974.3|1
1646981360000|2022-03-11 06:49:20||974||974.3||974.3||974|0
1646981370000|2022-03-11 06:49:30|977||976.8||977||976.8||0
1646981380000|2022-03-11 06:49:40|977|974.8|977.3|974.8|977.8|975|977|974.8|0
1646981390000|2022-03-11 06:49:50||974.5||974.8||974.8||974.5|0
1646981400000|2022-03-11 06:50:00|977.8||977.3||977.8||977.3||0
1646981410000|2022-03-11 06:50:10|977.8|974.5|977.3|975.5|977.8|975.5|977.3|974.5|0
1646981420000|2022-03-11 06:50:20|978||978||978||978||1
1646981430000|2022-03-11 06:50:30|978.3||978.3||978.3||978.3||0
1646981440000|2022-03-11 06:50:40|978.8|976|978.8|976.8|978.8|976.8|978.8|976|1
1646981450000|2022-03-11 06:50:50|979.5|977|979.8|977.8|980.3|977.8|979.3|977|1
1646981460000|2022-03-11 06:51:00|980.3|978.3|980|978.3|980.3|978.8|979.8|978.3|6
1646981470000|2022-03-11 06:51:10|980.3|978.5|980.3|978.3|980.3|978.5|980|978.3|1
1646981480000|2022-03-11 06:51:20||978.5||978.3||978.8||978.3|0
1646981490000|2022-03-11 06:51:30|980|978|980|978|980|978|980|978|0
1646981500000|2022-03-11 06:51:40|980.5|978.3|981|979.5|981|979.5|980.5|978.3|4
1646981520000|2022-03-11 06:52:00|981.3|979.3|981.3|979.3|981.3|979.3|981.3|979.3|1
1646981530000|2022-03-11 06:52:10|981.8|978.8|981.3|979|981.8|980|981.3|978.8|6
1646981540000|2022-03-11 06:52:20|981.5|980.5|982.3|980.5|982.8|980.5|981.5|980.5|40
1646981550000|2022-03-11 06:52:30|||||||||11
1646981570000|2022-03-11 06:52:50|982.8|981.3|983|980.8|983|981.3|982.3|980.8|26
1646981580000|2022-03-11 06:53:00|982.5|980.5|982|980.5|982.5|980.5|982|980.5|5
1646981590000|2022-03-11 06:53:10|983.3|981.5|983|981.5|983.3|981.5|983|981.5|24
1646981600000|2022-03-11 06:53:20|983.3|981.8|983.3|981.8|984|981.8|983|981.8|6
1646981610000|2022-03-11 06:53:30|984.3|982|984.5|982|984.5|982|984.3|982|3
1646981620000|2022-03-11 06:53:40||982.3||982.3||982.3||982.3|0
1646981630000|2022-03-11 06:53:50||982.5||982.8||982.8||982.5|2
1646981640000|2022-03-11 06:54:00|984.3|982|984.3|982|984.5|982|984.3|981.8|16
1646981650000|2022-03-11 06:54:10||981.8||981.8||982||981.8|0
1646981660000|2022-03-11 06:54:20|984|980.3|983|980.3|984.3|980.8|983|980.3|5
1646981670000|2022-03-11 06:54:30|982.5|979.5|982.5|980|982.5|980|982.5|979.5|0
1646981680000|2022-03-11 06:54:40|983|979.8|982.5|980|983|980|982.5|979.8|0
1646981690000|2022-03-11 06:54:50|982.8|980.5|983|980.5|983.3|980.5|982.8|980.5|2
1646981700000|2022-03-11 06:55:00|983.3||983.3||983.3||983.3||0
1646981710000|2022-03-11 06:55:10|983.5|980.8|983.5|980.8|983.5|980.8|983.5|980.8|3
1646981720000|2022-03-11 06:55:20||980.5||980.8||980.8||980.5|0
1646981740000|2022-03-11 06:55:40|984.3||984.3||984.3||984.3||0
1646981750000|2022-03-11 06:55:50|984.5||984.5||984.5||984.5||0
1646981770000|2022-03-11 06:56:10|984.3||984.5||984.5||984.3||0
1646981780000|2022-03-11 06:56:20||981.5||981.5||981.5||981.5|0
1646981790000|2022-03-11 06:56:30|985.3|982.3|986.5|984.5|986.5|984.5|985.3|982.3|8
1646981800000|2022-03-11 06:56:40|986.3|983.8|986.3|983.8|986.5|983.8|986.3|983.8|7
1646981810000|2022-03-11 06:56:50|986.5|983.5|986.3|983.8|986.5|983.8|986.3|983.5|0
1646981820000|2022-03-11 06:57:00|987|984|986.5|984|987|984|986.5|984|6
1646981830000|2022-03-11 06:57:10|986.3|983.8|986.5|983.8|986.5|983.8|986|983.8|0
1646981840000|2022-03-11 06:57:20|986.8|985|987.5|985|988.3|985.8|986.8|985|2
1646981850000|2022-03-11 06:57:30|987.8||987.5||987.8||987.5||0
1646981860000|2022-03-11 06:57:40|988|985.5|987.8|985.5|988|985.5|987.8|985.5|0
1646981880000|2022-03-11 06:58:00|987.5||987.5||987.5||987.5||0
1646981900000|2022-03-11 06:58:20|986.5|985|986.5|985|986.5|985|986.5|985|3
1646981920000|2022-03-11 06:58:40||984.8||984.8||984.8||984.8|1
1646981930000|2022-03-11 06:58:50|987||987.5||987.5||987||3
1646981940000|2022-03-11 06:59:00|987.3|985|987.3|985|987.3|985|987.3|985|1
1646981960000|2022-03-11 06:59:20|987||987.3||987.3||987||0
1646982060000|2022-03-11 07:01:00||984.8||984.8||984.8||984.8|0
1646982090000|2022-03-11 07:01:30|||||||||1
1646982150000|2022-03-11 07:02:30|987||986.8||987||986.8||0
1646982170000|2022-03-11 07:02:50|987||987||987||987||1
1646982180000|2022-03-11 07:03:00|986.8|984|985.8|984|986.8|984|985.8|984|10
1646982190000|2022-03-11 07:03:10||983.8||983.8||983.8||983.8|0
1646982210000|2022-03-11 07:03:30|985.5||985.5||985.5||985.5||0
1646982220000|2022-03-11 07:03:40|985.3|983.3|985.3|983.3|985.3|983.3|985.3|983.3|0
1646982230000|2022-03-11 07:03:50||983.5||983.5||983.5||983.3|0
1646982240000|2022-03-11 07:04:00|985|983.3|984.5|982.8|985|983.3|984.3|982.8|9
1646982250000|2022-03-11 07:04:10|984.8|983|984.8|982.5|984.8|983|984.8|982.5|0
1646982260000|2022-03-11 07:04:20|984.3|982.3|984.5|982.5|984.5|982.5|984.3|982.3|0
1646982270000|2022-03-11 07:04:30|984.3|981.5|984.3|981.5|984.3|981.5|984.3|981.5|0
1646982280000|2022-03-11 07:04:40|983.5|981.3|983.3|981.5|983.5|981.5|983|981.3|1
1646982290000|2022-03-11 07:04:50|983|981.3|983|981.3|983|981.3|983|981.3|2
1646982300000|2022-03-11 07:05:00|983.3||983||983.3||983||0
1646982310000|2022-03-11 07:05:10|||||||||4
1646982330000|2022-03-11 07:05:30|984.3|981.5|984.5|982.5|984.5|982.5|984.3|981.3|3
1646982340000|2022-03-11 07:05:40|984.8|983|985.3|983|985.8|983.8|984.8|983|5
1646982350000|2022-03-11 07:05:50|985.5|983.5|985.3|983|985.5|983.5|985.3|983|4
1646982360000|2022-03-11 07:06:00|984.8|982.5|984.8|982.5|984.8|982.5|984.8|982.5|1
1646982370000|2022-03-11 07:06:10|984.3||984.3||984.8||984.3||1
1646982380000|2022-03-11 07:06:20|984.8||984.5||984.8||984.5||0
1646982390000|2022-03-11 07:06:30|984.3||984.5||984.5||984||1
1646982400000|2022-03-11 07:06:40||982.3||982.3||982.3||982.3|0
1646982410000|2022-03-11 07:06:50|984.3|982.8|984.5|982.8|984.5|982.8|984.3|982.8|0
1646982420000|2022-03-11 07:07:00|985|983|984.8|982.8|985|983|984.8|982.8|2
1646982430000|2022-03-11 07:07:10|985|983|984.8|983|985|983|984.8|983|0
1646982440000|2022-03-11 07:07:20|985||985||985||984.8||0
1646982450000|2022-03-11 07:07:30|984.8||984.5||984.8||984.5||0
1646982460000|2022-03-11 07:07:40|985||984.8||985||984.8||1
1646982470000|2022-03-11 07:07:50|985.3|983.5|985.8|983.8|985.8|983.8|985.3|983.5|20
1646982480000|2022-03-11 07:08:00|986.3|984.3|986.5|984.3|986.5|984.3|985.8|984.3|1
1646982500000|2022-03-11 07:08:20|986.8|984.8|987.3|984.8|987.3|984.8|986.8|984.8|0
1646982510000|2022-03-11 07:08:30|987.8|985.5|987.8|985.5|987.8|985.5|987.8|985.5|0
1646982520000|2022-03-11 07:08:40|987.3||987.3||987.8||987.3||0
1646982530000|2022-03-11 07:08:50|987.8||987.3||987.8||987.3||0
1646982540000|2022-03-11 07:09:00|987.5|985.8|987.5|985.5|987.5|985.8|987.5|985.5|0
1646982550000|2022-03-11 07:09:10|987.3|985.8|987.3|985.5|987.3|985.8|987.3|985.5|0
1646982560000|2022-03-11 07:09:20|987.5|985.8|987.5|985.8|987.8|985.8|987.5|985.8|0
1646982570000|2022-03-11 07:09:30|987.8|985.5|987.5|985.5|987.8|985.5|987.5|985.5|0
1646982590000|2022-03-11 07:09:50|988.5|986.5|988|986.3|988.5|986.5|988|986.3|9
1646982600000|2022-03-11 07:10:00|987.8|986|987.8|985.8|988|986.5|987.5|985.5|60
1646982630000|2022-03-11 07:10:30|987.5|985.5|987.5|985.5|987.5|985.5|987.5|985.5|0
1646982640000|2022-03-11 07:10:40||985.8||985.5||985.8||985.5|0
1646982650000|2022-03-11 07:10:50||985.8||985.8||985.8||985.8|0
1646982680000|2022-03-11 07:11:20|988|986|988|986.3|988|986.3|988|985.8|2
1646982690000|2022-03-11 07:11:30|988.5|986.5|988.5|987|988.8|987|988.5|986.5|3
1646982700000|2022-03-11 07:11:40|988.8||988.5||988.8||988.5||0
1646982710000|2022-03-11 07:11:50|989|987.3|988.8|987|989|987.3|988.8|987|8
1646982720000|2022-03-11 07:12:00|988.3||988.3||988.3||988.3||0
1646982730000|2022-03-11 07:12:10|989||989||989||988.5||3
1646982740000|2022-03-11 07:12:20|988.8|987.5|989|987.5|989|987.5|988.8|987.5|0
1646982750000|2022-03-11 07:12:30|988.8|987.3|988.3|986.3|988.8|987.3|988|986.3|7
1646982760000|2022-03-11 07:12:40|988||988.3||988.3||988||0
1646982770000|2022-03-11 07:12:50|988|986|988|986.3|988|986.3|988|986|0
1646982780000|2022-03-11 07:13:00||986||986||986.3||986|0
1646982790000|2022-03-11 07:13:10|987.8||987.5||987.8||987.5||0
1646982800000|2022-03-11 07:13:20|988|986.3|988|986.3|988|986.3|988|986.3|1
1646982810000|2022-03-11 07:13:30||986||986.3||986.5||986|2
1646982820000|2022-03-11 07:13:40||986||986||986||986|0
1646982830000|2022-03-11 07:13:50||986.3||986.3||986.3||986|0
1646982840000|2022-03-11 07:14:00|988.5|986.5|989|987|989|987|988.5|986.5|19
1646982850000|2022-03-11 07:14:10|988.8||988.8||988.8||988.8||0
1646982860000|2022-03-11 07:14:20|989.8|987.8|989.3|987.8|989.8|987.8|989.3|987.8|21
1646982870000|2022-03-11 07:14:30|989|987|989|987|989|987|988.8|987|3
1646982880000|2022-03-11 07:14:40|988.8||988.8||988.8||988.8||0
1646982890000|2022-03-11 07:14:50|||||||||2
1646982900000|2022-03-11 07:15:00|989.3|987.5|988.3|986.5|989.3|987.5|988.3|986.5|3
1646982910000|2022-03-11 07:15:10|988|986.3|988|986.3|988|986.3|988|986|0
1646982920000|2022-03-11 07:15:20|987.8|986|987.8|986|987.8|986.3|987.8|986|1
1646982930000|2022-03-11 07:15:30|988|986.3|988|986.3|988|986.3|988|986.3|0
1646982940000|2022-03-11 07:15:40|987.8|986|987.8|986|988|986|987.8|986|0
1646982950000|2022-03-11 07:15:50|988|986.3|987.8|986|988|986.3|987.8|986|0
1646982960000|2022-03-11 07:16:00|987.5||987.5||987.5||987.5||1
1646982980000|2022-03-11 07:16:20|987.8|986.3|987.8|986|988|986.3|987.8|986|0
1646982990000|2022-03-11 07:16:30|987.5||987.5||987.5||987.5||0
1646983020000|2022-03-11 07:17:00|988|986.3|987.5|986|988|986.3|987.5|986|1
1646983030000|2022-03-11 07:17:10|987.3|985|986.5|984.8|987.3|985|986.5|984.8|4
1646983040000|2022-03-11 07:17:20|986.8|984.5|986.8|984.8|986.8|984.8|986.8|984.5|0
1646983050000|2022-03-11 07:17:30|986.5|984.5|986.5|984.8|986.5|984.8|986.5|984.5|0
1646983070000|2022-03-11 07:17:50||984.5||984.8||984.8||984.5|0
1646983080000|2022-03-11 07:18:00|986.8|985|986.8|984.8|986.8|985.3|986.8|984.8|3
1646983090000|2022-03-11 07:18:10|987|985.3|987|985.5|987|985.5|986.8|985|0
1646983110000|2022-03-11 07:18:30|988|986|988|986|988|986|988|986|2
1646983120000|2022-03-11 07:18:40||986.5||986.5||986.5||986.3|0
1646983130000|2022-03-11 07:18:50|988.5|987|988.5|987|989|987|988.5|987|4
1646983140000|2022-03-11 07:19:00|989||989||989||988.8||1
1646983150000|2022-03-11 07:19:10|988.8||988.8||988.8||988.8||0
1646983160000|2022-03-11 07:19:20|989|987.5|989|987.5|989.3|987.5|989|987.5|0
1646983170000|2022-03-11 07:19:30|989.3||989||989.3||989||1
1646983180000|2022-03-11 07:19:40|990.3|988.5|990.3|988.5|990.5|988.8|990.3|988.5|20
1646983190000|2022-03-11 07:19:50|990||990.5||990.5||990||1
1646983200000|2022-03-11 07:20:00|990|989.3|991.3|989.5|991.3|989.5|990|989.3|56
1646983210000|2022-03-11 07:20:10|991|989.3|991|989|991.3|989.5|991|988.8|13
1646983220000|2022-03-11 07:20:20|991.3|988.8|991|989.3|991.3|989.3|991|988.8|1
1646983230000|2022-03-11 07:20:30|991.3|989.8|992|990|992.3|990|991|989.8|11
1646983240000|2022-03-11 07:20:40|992.3|990.3|992|990.3|992.3|990.3|992|990.3|0
1646983260000|2022-03-11 07:21:00|992.3|990.5|992.5|991|992.5|991|992.3|990.5|5
1646983270000|2022-03-11 07:21:10|992|990|992|990.3|992|990.3|992|990|6
1646983290000|2022-03-11 07:21:30|991.5|989.3|991|989.3|991.5|989.3|991|989.3|1
1646983300000|2022-03-11 07:21:40|991.3|989.8|991.5|989.8|991.8|990|991|989.8|0
1646983310000|2022-03-11 07:21:50|991.8|990|991.8|990|991.8|990|991.8|990|2
1646983320000|2022-03-11 07:22:00|992|990.5|992.3|990.3|992.3|990.5|992|990.3|1
1646983330000|2022-03-11 07:22:10|992|989.8|992|990|992|990.3|992|989.8|0
1646983340000|2022-03-11 07:22:20|991.8|989.8|991.5|989.8|991.8|990|991.5|989.8|0
1646983350000|2022-03-11 07:22:30|991.8|990|991.8|990|991.8|990|991.8|990|0
1646983360000|2022-03-11 07:22:40|991.5|989.8|991.5|989.8|991.5|989.8|991.5|989.8|0
1646983370000|2022-03-11 07:22:50||990||989.8||990||989.8|5
1646983380000|2022-03-11 07:23:00|991.8|990|991.8|989.8|991.8|990|991.8|989.8|2
1646983390000|2022-03-11 07:23:10|992|990|992.3|990.5|992.3|990.5|991.8|990|2
1646983400000|2022-03-11 07:23:20|991.8|990|991.8|989.8|991.8|990|991.8|989.8|2
1646983410000|2022-03-11 07:23:30||990||989.8||990||989.8|1
1646983420000|2022-03-11 07:23:40|991.5|990|991.5|989.8|991.8|990|991.5|989.8|0
1646983430000|2022-03-11 07:23:50|991.8|990|991.8|989.8|991.8|990|991.5|989.8|0
1646983440000|2022-03-11 07:24:00|992|990|991.8|989.8|992|990.3|991.8|989.8|1
1646983460000|2022-03-11 07:24:20|992|990|991.8|989.8|992|990|991.8|989.8|0
1646983470000|2022-03-11 07:24:30||990||989.8||990||989.8|0
1646983480000|2022-03-11 07:24:40|991.5||991.5||991.5||991.5||3
1646983490000|2022-03-11 07:24:50|991||991.3||991.3||991||1
1646983500000|2022-03-11 07:25:00|||||||||1
1646983510000|2022-03-11 07:25:10|991.8|990|992.8|990.3|992.8|990.3|991.8|990|4
1646983520000|2022-03-11 07:25:20|992.5||992.3||992.8||992.3||0
1646983530000|2022-03-11 07:25:30|992|990|992.8|990.5|993|990.5|992|990|14
1646983540000|2022-03-11 07:25:40|992.5||992.5||992.5||992.5||0
1646983550000|2022-03-11 07:25:50||990.8||990.8||990.8||990.5|0
1646983560000|2022-03-11 07:26:00|992.8|991.3|993.3|991.5|993.5|991.5|992.5|990.5|14
1646983570000|2022-03-11 07:26:10|993|991.8|993|991.5|993.5|991.8|993|991.5|15
1646983580000|2022-03-11 07:26:20|993.5|991.8|993.5|991.8|993.5|991.8|993.3|991.5|2
1646983590000|2022-03-11 07:26:30|993.3|991.5|993.3|991.8|993.5|991.8|993.3|991.5|0
1646983600000|2022-03-11 07:26:40|993.5||993.3||993.5||993.3||0
1646983610000|2022-03-11 07:26:50|994|992.3|993.8|992.3|994.3|992.3|993.8|992.3|9
1646983620000|2022-03-11 07:27:00|994|993.3|994.8|993|995|993.3|994|992.3|36
1646983630000|2022-03-11 07:27:10|996.3|994.5|996.3|994.5|996.3|994.5|996.3|994.5|85
1646983640000|2022-03-11 07:27:20|996.5||996.3||996.5||996.3||2
1646983650000|2022-03-11 07:27:30|996.5||996.5||996.5||996.5||2
1646983660000|2022-03-11 07:27:40|996.8||996.5||996.8||996.5||2
1646983670000|2022-03-11 07:27:50|996.8||996.8||996.8||996.8||3
1646983680000|2022-03-11 07:28:00||995||994.5||995||994.5|6
1646983690000|2022-03-11 07:28:10|997||996.5||997||996.5||3
1646983700000|2022-03-11 07:28:20|996.8||996.8||996.8||996.5||3
1646983710000|2022-03-11 07:28:30|996.5||996.8||997||996.5||0
1646983720000|2022-03-11 07:28:40|996.5||996.5||996.5||996.5||0
1646983740000|2022-03-11 07:29:00|996.3||996.3||996.3||996.3||4
1646983750000|2022-03-11 07:29:10|||||||||6
1646983770000|2022-03-11 07:29:30|996||996||996.3||996||2
1646983780000|2022-03-11 07:29:40|996.3||996.3||996.3||996.3||17
1646983790000|2022-03-11 07:29:50|996.5||996.3||996.5||996.3||6
1646983800000|2022-03-11 07:30:00|996||996.8||996.8||996||13
1646983830000|2022-03-11 07:30:30|996.5|995.8|997.8|995.8|997.8|995.8|996.3|995.8|43
1646983840000|2022-03-11 07:30:40|997.3|996.5|998|996.3|998.3|996.5|997.3|995.8|14
1646983850000|2022-03-11 07:30:50|||||||||1
1646983860000|2022-03-11 07:31:00|997.8|996.5|998.3|996.5|998.3|996.5|997.8|996.5|7
1646983870000|2022-03-11 07:31:10|998|995.8|997.8|995.8|998|995.8|997.8|995.8|5
1646983880000|2022-03-11 07:31:20|998.3||998||998.3||998||4
1646983890000|2022-03-11 07:31:30|998.3|996.3|998|996.3|998.3|996.3|998|996.3|0
1646983900000|2022-03-11 07:31:40|998.3|996.5|998.3|996.5|998.3|996.5|998.3|996.5|1
1646983920000|2022-03-11 07:32:00|999|996.8|999|996.8|999.3|996.8|998.8|996.5|20
1646983940000|2022-03-11 07:32:20|999.3|997.3|999.3|997.5|999.3|997.8|999|997.3|3
1646983950000|2022-03-11 07:32:30|999|997.8|999.5|997.8|999.5|997.8|999|997.8|4
1646983960000|2022-03-11 07:32:40||998||998||998||998|0
1646983970000|2022-03-11 07:32:50|999.8||999.8||999.8||999.8||1
1646983980000|2022-03-11 07:33:00|1000|998.5|1000|998.5|1000|998.5|1000|998.5|2
1646983990000|2022-03-11 07:33:10|1000.3||1000.3||1000.3||1000||2
1646984000000|2022-03-11 07:33:20||998.8||999||999||998.8|7
1646984010000|2022-03-11 07:33:30|1000|998|999.8|998|1000|998|999.8|998|9
1646984020000|2022-03-11 07:33:40|1000||1000||1000||999.8||1
1646984030000|2022-03-11 07:33:50|1000.3|999|1000.3|999|1000.3|999|1000.3|999|5
1646984040000|2022-03-11 07:34:00|1000.5|998.3|1000.5|999|1000.5|999.3|1000.3|998.3|10
1646984050000|2022-03-11 07:34:10|999.3|997.8|997.3|995.5|999.3|997.8|997.3|995.5|35
1646984060000|2022-03-11 07:34:20|997.5|995.8|997.5|995.8|997.5|995.8|997.5|995.5|6
1646984070000|2022-03-11 07:34:30|997.8|995.3|997.8|995.8|997.8|995.8|997.8|995.3|26
1646984080000|2022-03-11 07:34:40|998||998||998||998||2
1646984090000|2022-03-11 07:34:50|997.8||997.8||997.8||997.8||0
1646984100000|2022-03-11 07:35:00|998||998||998||998||0
1646984110000|2022-03-11 07:35:10|||||||||2
1646984120000|2022-03-11 07:35:20|997.8||997.8||998||997.8||2
1646984130000|2022-03-11 07:35:30|998|996.8|999.5|997.8|999.5|997.8|998|996.8|7
1646984140000|2022-03-11 07:35:40|999.8|998|999.8|998|999.8|998|999.8|998|2
1646984150000|2022-03-11 07:35:50|1000|998.3|1000.3|998.3|1000.3|998.3|1000|998.3|2
1646984160000|2022-03-11 07:36:00|||||||||2
1646984170000|2022-03-11 07:36:10||998.5||998.3||999||998.3|7
1646984190000|2022-03-11 07:36:30|||||||||2
1646984200000|2022-03-11 07:36:40|||||||||2
1646984210000|2022-03-11 07:36:50||998.5||998.5||998.5||998.5|2
1646984220000|2022-03-11 07:37:00|||||||||2
1646984230000|2022-03-11 07:37:10|||||||||2
1646984240000|2022-03-11 07:37:20|||||||||2
1646984250000|2022-03-11 07:37:30||998.3||998.5||998.5||998.3|0
1646984260000|2022-03-11 07:37:40||998.3||998.3||998.5||998.3|0
1646984270000|2022-03-11 07:37:50||998.5||998||998.5||998|1
1646984280000|2022-03-11 07:38:00|||||||||1
1646984300000|2022-03-11 07:38:20|1000||1000||1000||1000||0
1646984330000|2022-03-11 07:38:50||998.8||998||998.8||998|4
1646984340000|2022-03-11 07:39:00||998.3||998.3||998.3||998.3|0
1646984350000|2022-03-11 07:39:10|999.8|998|1000|998.3|1000|998.3|999.8|998|0
1646984360000|2022-03-11 07:39:20||998||998.3||998.3||998|0
1646984370000|2022-03-11 07:39:30|999.8|998|1000|998.3|1000|998.3|999.8|998|0
1646984380000|2022-03-11 07:39:40|999.8|998.5|1000|998.5|1000|998.5|999.8|998.5|3
1646984390000|2022-03-11 07:39:50|1000.5|998.3|1000.5|998.8|1000.5|999|1000.5|998.3|2
1646984400000|2022-03-11 07:40:00||998.5||998.5||998.5||998.5|0
1646984410000|2022-03-11 07:40:10|1000.3|999|1000.3|998.5|1000.5|999|1000.3|998.5|1
1646984420000|2022-03-11 07:40:20|1000|998.3|1000|998.3|1000|998.3|1000|998.3|1
1646984430000|2022-03-11 07:40:30|1000.5|999|1000.8|999.5|1000.8|999.5|1000.5|999|12
1646984440000|2022-03-11 07:40:40|1001.3|999.8|1001.8|1000.3|1002|1000.5|1001.3|999.5|31
1646984450000|2022-03-11 07:40:50||1000.5||1000.3||1000.5||1000.3|1
1646984460000|2022-03-11 07:41:00|1002|1000.5|1002|1000.3|1002|1000.5|1002|1000.3|13
1646984470000|2022-03-11 07:41:10|1001.8|1000|1001|999|1001.8|1000|1000.8|999|6
1646984480000|2022-03-11 07:41:20|1000.8|998.8|1000.3|998.5|1000.8|998.8|1000.3|998.3|0
1646984490000|2022-03-11 07:41:30|1001.5|999.3|1001.5|999.3|1001.5|999.3|1001.5|999.3|12
1646984500000|2022-03-11 07:41:40|1001||1001||1001||1001||0
1646984520000|2022-03-11 07:42:00|1001.5|999|1001.5|999.3|1001.5|999.5|1001.5|999|4
1646984550000|2022-03-11 07:42:30|1001|999|1001|999|1001|999|1001|999|0
1646984560000|2022-03-11 07:42:40|1002.5|999.3|1002.3|1001|1002.5|1001|1002.3|999.3|23
1646984570000|2022-03-11 07:42:50|1002.5|1000.8|1002|1000.5|1002.5|1001|1002|1000.5|12
1646984580000|2022-03-11 07:43:00|1001.8|1000.8|1001.8|1000.3|1001.8|1000.8|1001.8|1000.3|2
1646984590000|2022-03-11 07:43:10|1001.5|1000|1001.5|1000|1001.5|1000|1001.5|1000|2
1646984600000|2022-03-11 07:43:20|1001.8|999.8|1002|1000|1002|1000.3|1001.8|999.8|4
1646984610000|2022-03-11 07:43:30|1000.5|999|1000.5|999|1000.5|999|1000.5|999|28
1646984620000|2022-03-11 07:43:40||999.3||999.3||999.3||999.3|7
1646984630000|2022-03-11 07:43:50|1002|1000.3|1002|1000|1002|1000.3|1002|1000|5
1646984640000|2022-03-11 07:44:00||999.8||999.8||999.8||999.8|5
1646984650000|2022-03-11 07:44:10|1001.8|999.3|1001.8|999.3|1001.8|999.3|1001.5|999.3|0
1646984660000|2022-03-11 07:44:20|1001.5|999.5|1001.5|999.5|1001.8|999.5|1001.5|999.5|0
1646984670000|2022-03-11 07:44:30|1001.8||1001.8||1001.8||1001.5||0
1646984680000|2022-03-11 07:44:40|1002|999.8|1002|999.8|1002|999.8|1002|999.8|0
1646984690000|2022-03-11 07:44:50|1000.8|999.5|1000.8|999.5|1000.8|999.5|1000.8|999.5|5
1646984700000|2022-03-11 07:45:00|||||||||1
1646984710000|2022-03-11 07:45:10|||||||||2
1646984720000|2022-03-11 07:45:20||999.3||999.3||999.3||999.3|3
1646984760000|2022-03-11 07:46:00||999||999||999||999|3
1646984770000|2022-03-11 07:46:10|1000.3|998.8|999.8|998|1000.3|998.8|999.8|998|3
1646984790000|2022-03-11 07:46:30||997.8||997.8||997.8||997.8|1
1646984800000|2022-03-11 07:46:40||998||997.8||998||997.8|9
1646984830000|2022-03-11 07:47:10|999.5|997.5|998.5|996.8|999.5|997.5|998.5|996.8|4
1646984850000|2022-03-11 07:47:30|998.8||998.5||999||998.5||4
1646984860000|2022-03-11 07:47:40|998.8|996.5|998.8|996.5|998.8|996.8|998.8|996.5|0
1646984870000|2022-03-11 07:47:50|998.5|996.3|998.5|996.3|998.5|996.3|998.5|996.3|6
1646984890000|2022-03-11 07:48:10|997.8|996|997.8|996|997.8|996|997.8|996|2
1646984920000|2022-03-11 07:48:40|998.3|996.8|998.3|996.8|998.3|996.8|998.3|996.8|2
1646984940000|2022-03-11 07:49:00|998.5||999||999||998.3||2
1646984950000|2022-03-11 07:49:10|998.8||998.8||999||998.8||0
1646984960000|2022-03-11 07:49:20|999||999||999||999||1
1646984970000|2022-03-11 07:49:30|998.8||998.8||998.8||998.8||0
1646984980000|2022-03-11 07:49:40|998.5|997.3|999.5|997.8|999.5|997.8|998.5|997.3|0
1646985000000|2022-03-11 07:50:00|999.3|997.5|1000.3|998.8|1000.3|998.8|999.3|997.5|4
1646985010000|2022-03-11 07:50:10|1000.5|998.3|1000.5|999|1000.5|999|1000.5|998.3|15
1646985020000|2022-03-11 07:50:20|1000|998.8|1000.3|998.3|1000.3|998.8|1000|998.3|1
1646985030000|2022-03-11 07:50:30|1000|998.5|999.8|998.3|1000|998.5|999.8|998.3|0
1646985040000|2022-03-11 07:50:40|1000|997.3|999.3|997.3|1000|997.3|999.3|997.3|1
1646985050000|2022-03-11 07:50:50|999||999.3||999.3||999||0
1646985060000|2022-03-11 07:51:00|999.5|997.8|999.8|997.8|1000|997.8|999.5|997.8|1
1646985070000|2022-03-11 07:51:10|1000||1000||1000||999.8||0
1646985080000|2022-03-11 07:51:20|999.8|997.5|999.8|997.5|999.8|997.5|999.8|997.5|0
1646985090000|2022-03-11 07:51:30|999.3|998.3|999.8|998|1000.5|998.3|998.5|996.8|11
1646985100000|2022-03-11 07:51:40|999|997.8|999|997|999.3|997.8|998.8|997|0
1646985110000|2022-03-11 07:51:50|998.3|996.8|998.5|996.8|998.5|996.8|998.3|996.8|3
1646985120000|2022-03-11 07:52:00|999.3|997.3|998.5|996.8|999.3|997.3|998.3|996.8|1
1646985130000|2022-03-11 07:52:10|998.3||999.3||999.3||998.3||5
1646985140000|2022-03-11 07:52:20|998.8||998.5||999.3||998.3||0
1646985150000|2022-03-11 07:52:30|998.3||998.3||999||998.3||2
1646985170000|2022-03-11 07:52:50|999.3||999.3||999.3||998.5||1
1646985180000|2022-03-11 07:53:00|998.8||998.8||998.8||998.8||0
1646985190000|2022-03-11 07:53:10||997.3||997.3||997.3||997.3|0
1646985200000|2022-03-11 07:53:20|999.3||998.8||999.3||998.8||1
1646985210000|2022-03-11 07:53:30|999.3||999.3||999.3||999.3||0
1646985220000|2022-03-11 07:53:40|999.8|997.8|1000|997.8|1000|997.8|999.8|997.8|0
1646985230000|2022-03-11 07:53:50|1000.5|999|1000.5|999|1000.5|999|1000.5|998.8|7
1646985240000|2022-03-11 07:54:00||998.8||999||999||998.5|0
1646985250000|2022-03-11 07:54:10||999.3||998.5||999.3||998.5|6
1646985270000|2022-03-11 07:54:30||998.8||998.8||999||998.8|0
1646985280000|2022-03-11 07:54:40||998.5||998.5||998.5||998.5|0
1646985290000|2022-03-11 07:54:50||998.8||998.8||999.3||998.8|8
1646985300000|2022-03-11 07:55:00||999||999||999.3||998.8|3
1646985310000|2022-03-11 07:55:10||999.3||998.8||999.3||998.8|1
1646985320000|2022-03-11 07:55:20||999||999||999.3||998.8|1
1646985330000|2022-03-11 07:55:30|1001.5|998.8|1001.5|999.5|1001.5|999.5|1001.5|998.8|17
1646985350000|2022-03-11 07:55:50|1002|1000|1002.8|1001.3|1002.8|1001.3|1002|999.8|6
1646985360000|2022-03-11 07:56:00|1003|1001.5|1003.8|1001.8|1003.8|1002.3|1003|1001.5|7
1646985370000|2022-03-11 07:56:10||1001.5||1001.8||1001.8||1001.5|1
1646985380000|2022-03-11 07:56:20|1004.3|1002.3|1004|1002.5|1004.3|1002.5|1004|1002.3|1
1646985390000|2022-03-11 07:56:30|1003.8|1002.8|1004.5|1002.5|1004.5|1002.8|1003.8|1002.5|3
1646985400000|2022-03-11 07:56:40||1002.8||1002.5||1002.8||1002.5|1
1646985410000|2022-03-11 07:56:50|1004.3|1002.8|1004.5|1002.8|1004.8|1003.5|1004.3|1002.8|18
1646985420000|2022-03-11 07:57:00|1004.8|1003|1004.8|1002.8|1004.8|1003.3|1004.8|1002.8|3
1646985430000|2022-03-11 07:57:10|1004.5||1004.8||1004.8||1004.5||0
1646985440000|2022-03-11 07:57:20|1004.5|1003.5|1006|1004|1006|1004|1004.5|1003.5|4
1646985450000|2022-03-11 07:57:30|1005.8|1003.3|1005.3|1003.8|1005.8|1004.3|1005.3|1003.3|8
1646985460000|2022-03-11 07:57:40|1005.5|1004|1005.5|1003.8|1005.5|1004|1005.5|1003.8|13
1646985470000|2022-03-11 07:57:50|1005.3|1004|1005.8|1003.3|1005.8|1004|1005|1003.3|3
1646985480000|2022-03-11 07:58:00|1006.3|1004.3|1005.8|1004|1006.3|1004.3|1005.3|1003.3|5
1646985490000|2022-03-11 07:58:10|1005.5|1004.3|1006.5|1004.3|1006.5|1004.3|1005.5|1004.3|1
1646985500000|2022-03-11 07:58:20||1004.8||1005||1005||1004.8|7
1646985510000|2022-03-11 07:58:30||1004.8||1004.8||1004.8||1004.8|72
1646985520000|2022-03-11 07:58:40||1005||1005.3||1005.3||1004.8|0
1646985530000|2022-03-11 07:58:50||1004.8||1005||1005||1004.8|12
1646985540000|2022-03-11 07:59:00||1005.3||1004.8||1005.3||1004.8|4
1646985550000|2022-03-11 07:59:10||1005.3||1004.5||1005.3||1004.3|13
1646985560000|2022-03-11 07:59:20||1005.3||1004.5||1005.3||1004.5|2
1646985570000|2022-03-11 07:59:30|1006|1004|1006|1004|1006|1004|1006|1004|2
1646985580000|2022-03-11 07:59:40|1005.8|1003.3|1005.8|1003.8|1005.8|1003.8|1005.8|1003.3|0
1646985590000|2022-03-11 07:59:50||1003.3||1003.3||1003.3||1003.3|0
1646985600000|2022-03-11 08:00:00|1005.5|1003.8|1005.5|1003.8|1005.8|1003.8|1005.3|1003.8|6
1646985610000|2022-03-11 08:00:10|1004.8|1003.3|1004.5|1002.8|1004.8|1003.3|1004.5|1002.5|11
1646985620000|2022-03-11 08:00:20|1005|1002.5|1005|1002.8|1005|1002.8|1005|1002.5|18
1646985630000|2022-03-11 08:00:30|1005.8|1003.3|1005.8|1003.8|1005.8|1003.8|1005.8|1003.3|2
1646985640000|2022-03-11 08:00:40|1005.5|1004|1005.8|1004.3|1005.8|1004.3|1005.3|1004|4
1646985650000|2022-03-11 08:00:50|1005.5|1003.8|1005.8|1004.3|1005.8|1004.3|1005.3|1003.8|4
1646985660000|2022-03-11 08:01:00||1004.5||1004||1004.5||1004|4
1646985670000|2022-03-11 08:01:10|1005.3|1004.3|1005|1003.3|1005.3|1004.3|1005|1003.3|5
1646985680000|2022-03-11 08:01:20|1005.3||1005.3||1005.3||1005.3||0
1646985690000|2022-03-11 08:01:30|1005|1004|1006.3|1004.5|1006.3|1004.5|1005|1004|13
1646985700000|2022-03-11 08:01:40|1006|1004.3|1006|1004.3|1006|1004.3|1006|1004.3|2
1646985710000|2022-03-11 08:01:50|1005.8|1004.5|1005|1003.3|1005.8|1004.5|1005|1003.3|5
1646985720000|2022-03-11 08:02:00|1004.8|1002.5|1005|1003.3|1005|1003.3|1004.5|1002.5|5
1646985730000|2022-03-11 08:02:10|1005.3||1005.3||1005.3||1005||0
1646985740000|2022-03-11 08:02:20|1005|1002.5|1004.3|1002.3|1005|1002.5|1004|1002.3|20
1646985750000|2022-03-11 08:02:30|1004.5|1002.8|1002.3|1000.8|1005.3|1003.3|1002.3|1000.8|35
1646985760000|2022-03-11 08:02:40|1002|1000.5|1003.3|1001.5|1003.3|1001.5|1001.8|999.8|24
1646985770000|2022-03-11 08:02:50|1003.8|1001.8|1002.5|1000.8|1003.8|1001.8|1002.5|1000.5|11
1646985780000|2022-03-11 08:03:00|1003|1001|1003.5|1001.8|1004|1002.3|1003|1001|14
1646985790000|2022-03-11 08:03:10|1003.3|1001.5|1003.3|1001.3|1003.3|1001.5|1003.3|1001.3|1
1646985800000|2022-03-11 08:03:20|1003|1000.5|1003.5|1001.3|1003.5|1001.8|1002.3|1000.5|34
1646985810000|2022-03-11 08:03:30|1003.3||1003.3||1003.3||1003.3||11
1646985830000|2022-03-11 08:03:50|1003|1000.8|1002|1000.5|1003|1001|1002|1000.5|8
1646985840000|2022-03-11 08:04:00|1001.5|999.8|1001|999.5|1001.8|1000|1001|999.3|22
1646985850000|2022-03-11 08:04:10|1001.8|1000|1001.8|1000|1001.8|1000|1001.5|1000|7
1646985860000|2022-03-11 08:04:20|1002.3|1000.8|1003.5|1002|1003.5|1002|1002.3|1000.8|27
1646985870000|2022-03-11 08:04:30|1003.8|1001.5|1003|1001.3|1003.8|1001.5|1003|1001.3|15
1646985880000|2022-03-11 08:04:40|1003.3|1001.8|1003.3|1001.8|1003.5|1001.8|1003.3|1001.8|30
1646985890000|2022-03-11 08:04:50|1003.5|1002.3|1005|1003|1005|1003|1003.5|1002.3|18
1646985900000|2022-03-11 08:05:00|1004.8|1002.8|1004|1002.3|1004.8|1002.8|1003.5|1001.8|12
1646985910000|2022-03-11 08:05:10|1004.5|1002.8|1003.8|1002.3|1004.5|1002.8|1003.8|1002.3|12
1646985920000|2022-03-11 08:05:20|1004|1002.8|1004.5|1002.8|1004.8|1003.3|1004|1002.8|13
1646985930000|2022-03-11 08:05:30|1004.3|1002.5|1004|1002.3|1004.3|1003|1004|1002.3|4
1646985940000|2022-03-11 08:05:40|1003.8|1001.8|1003.3|1001.8|1003.8|1001.8|1003.3|1001.8|9
1646985950000|2022-03-11 08:05:50|1002.8|1001|1002.5|1000.8|1002.8|1001|1002.5|1000.8|5
1646985960000|2022-03-11 08:06:00|1002.3|1000.5|1002.3|1000.5|1002.8|1000.5|1002.3|1000.5|8
1646985970000|2022-03-11 08:06:10|1002|1000|1000.3|998.5|1002|1000|1000.3|998.5|30
1646985980000|2022-03-11 08:06:20|1000|998.8|1000.3|998.8|1000.3|998.8|1000|998.3|28
1646985990000|2022-03-11 08:06:30|1000|998.3|1000|998.3|1000|998.5|1000|998.3|2
1646986000000|2022-03-11 08:06:40|1000.3|999|1000|998.3|1000.3|999|999.8|998.3|17
1646986010000|2022-03-11 08:06:50|1000.3|998.5|1001.8|999.5|1001.8|999.5|1000|998.3|18
1646986020000|2022-03-11 08:07:00|1002.3|1000|1002.3|1000.5|1003|1001.5|1002.3|1000|21
1646986030000|2022-03-11 08:07:10|1002|1000.3|1002|1000|1002|1000.5|1002|1000|1
1646986050000|2022-03-11 08:07:30|1001.8|999.5|1001.8|999.8|1001.8|1000|1001.8|999.5|7
1646986060000|2022-03-11 08:07:40||1000||1000||1000||1000|7
1646986070000|2022-03-11 08:07:50|1001.3|999.5|1001.3|999.5|1001.3|999.5|1001.3|999.5|6
1646986080000|2022-03-11 08:08:00|1002|999.8|1004.3|1002.3|1004.3|1002.3|1002|999.8|33
1646986090000|2022-03-11 08:08:10|1003.5|1001.5|1003.5|1001.3|1004.3|1002.5|1003.3|1001.3|28
1646986100000|2022-03-11 08:08:20|1003.3|1001|1002.5|1000.8|1003.3|1001|1002.5|1000.5|3
1646986110000|2022-03-11 08:08:30|1002.3|1000.5|1001.5|1000|1002.3|1000.5|1001.3|999|10
1646986120000|2022-03-11 08:08:40|1002|1000.5|1002.8|1000.8|1002.8|1000.8|1002|1000.5|3
1646986130000|2022-03-11 08:08:50|1002.5|1001|1002.5|1000.8|1002.5|1001|1002.5|1000.8|1
1646986140000|2022-03-11 08:09:00|1003|1001.3|1003.8|1002.3|1004.3|1002.5|1002.8|1001.3|29
1646986150000|2022-03-11 08:09:10|1004|1002.8|1004|1002.3|1004.3|1002.8|1004|1002.3|2
1646986160000|2022-03-11 08:09:20|1004.5|1003|1003.8|1001.8|1004.5|1003|1003.8|1001.8|24
1646986170000|2022-03-11 08:09:30|1003.5|1001.5|1003.8|1002|1003.8|1002|1003.3|1001.3|2
1646986180000|2022-03-11 08:09:40|1003.5|1001.5|1003.5|1002|1003.5|1002|1003.5|1001.5|6
1646986190000|2022-03-11 08:09:50|1003.3|1001.5|1002.8|1001|1003.3|1001.5|1002.8|1000.8|4
1646986200000|2022-03-11 08:10:00||1001.3||1001.3||1001.3||1001.3|2
1646986210000|2022-03-11 08:10:10|1003.3|1001.8|1004.3|1002.3|1004.3|1002.3|1003.3|1001.8|11
1646986220000|2022-03-11 08:10:20|1005.5|1003.5|1005|1003.3|1005.5|1003.8|1005|1003|14
1646986230000|2022-03-11 08:10:30|1005.3||1005.3||1005.5||1005.3||11
1646986240000|2022-03-11 08:10:40|1005||1005.3||1005.5||1005||1
1646986250000|2022-03-11 08:10:50|1005|1003.5|1005.3|1003.8|1005.8|1003.8|1004.8|1003.5|3
1646986260000|2022-03-11 08:11:00|1005.8|1004.3|1007|1005.3|1007|1005.3|1005.8|1004.3|38
1646986270000|2022-03-11 08:11:10|1006.8|1005.8|1007|1005.3|1007.5|1005.8|1006.8|1005.3|10
1646986280000|2022-03-11 08:11:20|1006.8|1005.8|1007.5|1005.8|1007.5|1005.8|1006.8|1005.8|38
1646986290000|2022-03-11 08:11:30|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1006.8|1005.3|12
1646986300000|2022-03-11 08:11:40|1007|1005|1006.8|1005|1007|1005|1006.8|1005|3
1646986310000|2022-03-11 08:11:50|1006.5|1004.8|1006|1004.3|1006.5|1004.8|1006|1004.3|11
1646986320000|2022-03-11 08:12:00|1005.5|1003.3|1005|1003.3|1005.8|1004.3|1005|1003.3|8
1646986330000|2022-03-11 08:12:10|1004.5|1003.5|1004.5|1002.8|1004.5|1003.5|1004.5|1002.8|13
1646986340000|2022-03-11 08:12:20|1004|1003|1004|1002.5|1004|1003|1004|1002.5|9
1646986350000|2022-03-11 08:12:30|||||||||16
1646986360000|2022-03-11 08:12:40|1004.5|1003|1005.5|1003.8|1005.5|1003.8|1004.5|1003|7
1646986370000|2022-03-11 08:12:50|1006.3|1004|1006|1004.3|1006.3|1004.3|1005.8|1004|6
1646986380000|2022-03-11 08:13:00|1005.8|1004|1006|1004|1006|1004.3|1005.5|1004|10
1646986390000|2022-03-11 08:13:10|1006.8|1004.3|1007|1005.3|1007|1005.5|1006.8|1004.3|15
1646986400000|2022-03-11 08:13:20|1007.8|1006|1007.5|1005.8|1007.8|1006|1007.5|1005.8|7
1646986410000|2022-03-11 08:13:30|1007|1005.3|1007|1005.3|1007|1005.8|1007|1004.8|6
1646986420000|2022-03-11 08:13:40|1007.5|1006|1008.8|1007|1008.8|1007|1007.5|1006|22
1646986430000|2022-03-11 08:13:50|1009|1007.3|1009|1007.5|1009.5|1008.3|1009|1007.3|33
1646986440000|2022-03-11 08:14:00|1008.8|1007.3|1009|1007.3|1009.3|1007.3|1008.8|1007.3|4
1646986450000|2022-03-11 08:14:10|1008.5|1006.8|1006.8|1004.8|1008.5|1006.8|1006.8|1004.8|15
1646986460000|2022-03-11 08:14:20|1007.3|1005|1006.5|1004.5|1007.3|1005.5|1006.5|1004.5|8
1646986470000|2022-03-11 08:14:30|1007.8|1006|1008|1006.3|1008|1006.3|1007.8|1005.8|5
1646986490000|2022-03-11 08:14:50|1007.8|1006|1004.5|1002.8|1007.8|1006|1004|1002.8|35
1646986500000|2022-03-11 08:15:00|1004.8|1002.5|1004.5|1002.5|1004.8|1002.8|1004|1002.5|5
1646986510000|2022-03-11 08:15:10|1004.3||1003.8||1004.3||1003.8||9
1646986520000|2022-03-11 08:15:20|1002.8|1001.3|1002.8|1000.8|1003|1001.3|1001.8|1000|9
1646986530000|2022-03-11 08:15:30|1003|1001|1003.5|1001.5|1003.5|1001.5|1003|1001|0
1646986540000|2022-03-11 08:15:40|1003.3|1002.5|1003.8|1001.5|1004.3|1002.5|1003.3|1001.5|18
1646986560000|2022-03-11 08:16:00|1003.5|1001.8|1003.8|1001.8|1003.8|1002|1003.5|1001.8|10
1646986570000|2022-03-11 08:16:10|1004.3|1002|1005|1003|1005|1003|1004.3|1002|9
1646986580000|2022-03-11 08:16:20|1005.3|1003.3|1003.3|1001.3|1005.3|1003.3|1003|1001|34
1646986590000|2022-03-11 08:16:30|1003.5|1001|1003.5|1002|1003.5|1002|1003.5|1001|5
1646986600000|2022-03-11 08:16:40|1003.3|1001.8|1003.3|1001.5|1003.3|1001.8|1003.3|1001.5|2
1646986610000|2022-03-11 08:16:50|1003.5|1001.8|1004|1002|1005|1003.3|1003.5|1001.5|18
1646986620000|2022-03-11 08:17:00|1003.8||1003.8||1003.8||1003.8||0
1646986630000|2022-03-11 08:17:10||1002.3||1002||1002.3||1002|2
1646986640000|2022-03-11 08:17:20|1003.5|1001.3|1003|1001|1003.5|1001.5|1003|1001|3
1646986650000|2022-03-11 08:17:30||1001.3||1001||1001.3||1000.8|0
1646986660000|2022-03-11 08:17:40||1000.8||1001||1001||1000.8|2
1646986670000|2022-03-11 08:17:50|1003.3|1000.8|1005.5|1003.8|1005.5|1003.8|1003.3|1000.8|14
1646986680000|2022-03-11 08:18:00|1005.8|1004.5|1004|1002|1006.5|1004.5|1003|1001.3|46
1646986690000|2022-03-11 08:18:10|1003.5|1001.3|1002.8|1001|1003.5|1001.3|1002.8|1001|7
1646986700000|2022-03-11 08:18:20|1002.3|1000|1001.3|999.5|1002.3|1000|1001.3|999.3|6
1646986710000|2022-03-11 08:18:30|1001.5|999.8|1001|999.3|1001.8|1000|1000.8|999.3|11
1646986720000|2022-03-11 08:18:40|1000.5|999.5|1000.5|999.3|1000.8|999.5|1000.5|999.3|14
1646986730000|2022-03-11 08:18:50|1000.8|999.5|1002|1000|1002|1000.3|1000.5|999.5|16
1646986740000|2022-03-11 08:19:00|1002.8|1000.3|1003.5|1002|1004|1002.3|1002.8|1000.3|24
1646986750000|2022-03-11 08:19:10|1003.3|1001.5|1003.3|1001.8|1003.3|1001.8|1003.3|1001.3|6
1646986760000|2022-03-11 08:19:20|1002.5|1000.8|1001.8|999.8|1002.5|1000.8|1001.8|999.8|4
1646986770000|2022-03-11 08:19:30|1001|999.5|1001|999.3|1001|999.5|1000.8|999.3|6
1646986780000|2022-03-11 08:19:40|1000.8||1000.8||1000.8||1000.8||2
1646986790000|2022-03-11 08:19:50|1000.3|999|1000.3|999|1000.3|999|1000.3|999|31
1646986800000|2022-03-11 08:20:00|1000.5|998|999.3|997.8|1000.5|998|997.5|995.8|15
1646986810000|2022-03-11 08:20:10|999.5|998|998.8|996.8|999.5|998|998.8|996.8|9
1646986820000|2022-03-11 08:20:20|998||998.3||998.3||998||1
1646986830000|2022-03-11 08:20:30|998.5|997|998|996.3|998.5|997|997|995.5|16
1646986840000|2022-03-11 08:20:40|998.3|996.5|997.5|995.8|998.3|996.5|997.3|995.5|8
1646986850000|2022-03-11 08:20:50|997.3|995.5|997.3|995.5|998.3|996.5|996.8|995.3|34
1646986860000|2022-03-11 08:21:00|997.5|995.8|999.3|997|999.3|997.5|997.3|995.5|17
1646986870000|2022-03-11 08:21:10|999|996.8|996.8|995.5|999|997|996.8|995.5|54
1646986880000|2022-03-11 08:21:20|996.3|995|997.3|995.8|997.5|995.8|996.3|994.5|22
1646986890000|2022-03-11 08:21:30|996.5|994.8|996.3|994.5|997|995.5|996.3|994.5|23
1646986900000|2022-03-11 08:21:40|996.5||996||996.5||996||6
1646986910000|2022-03-11 08:21:50|996.3||996.3||996.3||996.3||1
1646986920000|2022-03-11 08:22:00|996||995.8||996.3||995.8||6
1646986930000|2022-03-11 08:22:10|996.3|994.8|997.3|995.5|997.3|995.5|996.3|994.8|9
1646986940000|2022-03-11 08:22:20|997.5|995.3|997|995|997.5|995.8|997|995|11
1646986950000|2022-03-11 08:22:30|996.8|994.8|995.5|993.8|996.8|994.8|994.5|993.3|79
1646986960000|2022-03-11 08:22:40|995.8|994|995.3|993.8|995.8|994.3|995.3|993.8|12
1646986970000|2022-03-11 08:22:50|994.5|992.8|994.8|992.8|994.8|993|993.5|992|39
1646986980000|2022-03-11 08:23:00|994.3|993|994.8|993|994.8|993|994.3|993|0
1646986990000|2022-03-11 08:23:10|995.5|994|994.5|993|995.5|994|994.5|993|58
1646987000000|2022-03-11 08:23:20|995|993.3|994.5|992.5|995|993.3|994.5|992.5|14
1646987010000|2022-03-11 08:23:30|994.3|992.8|994.8|993.5|995|993.5|994|992.8|27
1646987020000|2022-03-11 08:23:40|995|993|996.3|994.8|996.3|994.8|994.5|993|25
1646987030000|2022-03-11 08:23:50|997.3|995.8|998.3|996.5|998.3|996.5|997.3|995.8|5
1646987040000|2022-03-11 08:24:00|999|997.3|998|995.8|1000|998|997.5|995.5|46
1646987050000|2022-03-11 08:24:10|997.3|995.5|996.5|994.5|997.3|995.5|996.5|994.5|2
1646987060000|2022-03-11 08:24:20|995.8|994|995.3|993.5|995.8|994|995.3|993.5|7
1646987070000|2022-03-11 08:24:30|995|993.8|995.3|993.5|995.3|993.8|995|993.5|11
1646987080000|2022-03-11 08:24:40|995.5||995.5||995.5||995.5||13
1646987090000|2022-03-11 08:24:50|996.5|994.5|996.5|994.8|996.5|995|996.5|994.5|4
1646987100000|2022-03-11 08:25:00|995.5|993.5|995.5|993.5|995.5|993.5|995.5|993.5|15
1646987110000|2022-03-11 08:25:10|995.3||995.3||995.3||995.3||7
1646987120000|2022-03-11 08:25:20|||||||||1
1646987130000|2022-03-11 08:25:30|995.5|993.8|995|993.5|995.5|993.8|995|993.5|10
1646987140000|2022-03-11 08:25:40|994.8||995.5||995.5||994.8||35
1646987150000|2022-03-11 08:25:50|995.3|992.8|994.5|992.5|995.3|992.8|994.5|992.5|18
1646987160000|2022-03-11 08:26:00|994.3||994.5||994.5||994.3||8
1646987170000|2022-03-11 08:26:10|995|993|995|993.3|995|993.3|994.5|992.5|13
1646987180000|2022-03-11 08:26:20|994.8|992.5|994.8|993|995|993|994.8|992.5|4
1646987190000|2022-03-11 08:26:30|995|993.3|994.8|992.5|995|993.3|994.8|992.5|2
1646987200000|2022-03-11 08:26:40|994.5|992.8|994.8|993|995|993|994.3|992.8|4
1646987210000|2022-03-11 08:26:50|995|992.5|994.5|992.5|995|992.5|994|992.3|27
1646987220000|2022-03-11 08:27:00|995.3|993.5|994.8|993|995.3|993.5|994.8|993|3
1646987230000|2022-03-11 08:27:10|994.5|992.5|994|992.3|994.5|992.5|993.5|992|14
1646987240000|2022-03-11 08:27:20|994.5|992|994|992.3|994.5|992.5|993.8|992|13
1646987250000|2022-03-11 08:27:30|994.3|992.5|993|991|994.3|992.5|993|991|18
1646987260000|2022-03-11 08:27:40|992.5|990.5|990.8|989.3|992.5|990.5|990.8|988.5|75
1646987270000|2022-03-11 08:27:50|990.5|989|990.3|988.5|990.5|989|989.8|988.3|44
1646987280000|2022-03-11 08:28:00|991|989.3|996.5|995.3|996.5|995.3|990.8|989.3|32
1646987290000|2022-03-11 08:28:10|996.8|995.5|1000|998.5|1000|998.5|996.8|995.5|95
1646987300000|2022-03-11 08:28:20|1000.3|998.8|998.3|996.8|1000.5|999.3|997|995|112
1646987310000|2022-03-11 08:28:30|999.5|998|1003.5|1002|1003.5|1002|999.5|997.8|115
1646987320000|2022-03-11 08:28:40|1004.5|1003|1005.3|1004|1005.5|1004|1004.5|1003|86
1646987330000|2022-03-11 08:28:50|1005.5|1004.3|1004.5|1002.8|1006.8|1005.5|1004.5|1002.8|86
1646987340000|2022-03-11 08:29:00|1002.5|1000.8|994.5|992.3|1002.5|1000.8|994.5|992.3|74
1646987350000|2022-03-11 08:29:10|994.3|990.8|994.3|992|994.8|992|992.8|990.8|31
1646987360000|2022-03-11 08:29:20|993.5|992.5|992|990|994.8|992.5|992|990|76
1646987370000|2022-03-11 08:29:30|991.5|992.8|993.8|991.5|994.8|992.8|991.5|990.3|64
1646987380000|2022-03-11 08:29:40|994.3|991.8|994.8|993|995|993|992|990|34
1646987390000|2022-03-11 08:29:50|994.5|992.5|995|993.5|995.3|993.5|994.3|992.5|48
1646987400000|2022-03-11 08:30:00|995.3|993.8|992|990|995.3|993.8|992|990|86
1646987410000|2022-03-11 08:30:10|992.8|990.5|994.5|992|994.5|992|992.8|990.3|22
1646987420000|2022-03-11 08:30:20|994.8|992.5|996.8|994.8|996.8|994.8|994.8|992.5|2
1646987430000|2022-03-11 08:30:30|997.8|995.5|998.3|996|998.3|996|996.8|995.5|82
1646987440000|2022-03-11 08:30:40||996.3||996.5||996.5||996.3|7
1646987450000|2022-03-11 08:30:50|996.8|996|996.8|994.8|997|996|996.8|994.8|14
1646987460000|2022-03-11 08:31:00|996.3|994.5|996.5|994.5|996.5|994.5|996.3|994.5|29
1646987470000|2022-03-11 08:31:10|996.3||996.5||996.5||996.3||18
1646987480000|2022-03-11 08:31:20|995.5|993.5|995.5|994|995.5|994|995.5|993.5|33
1646987490000|2022-03-11 08:31:30|||||||||81
1646987500000|2022-03-11 08:31:40|996|994.3|996.5|994.3|996.5|994.3|996|994.3|28
1646987510000|2022-03-11 08:31:50|996.3|993.5|995.5|993.5|996.5|993.5|995.5|993.5|16
1646987520000|2022-03-11 08:32:00|995.3|992|994|992|995.3|992|994|991.5|39
1646987530000|2022-03-11 08:32:10|993.8|991.8|994.5|992.5|994.5|992.5|993.5|991.5|5
1646987540000|2022-03-11 08:32:20|994|992.8|994.5|992.5|995.5|993.8|993.8|991.5|105
1646987550000|2022-03-11 08:32:30|994.3|992.3|994.3|992.5|994.3|992.5|994.3|992.3|4
1646987560000|2022-03-11 08:32:40|||||||||1
1646987570000|2022-03-11 08:32:50|993.5|992.3|993.5|992|993.5|992.5|993.5|992|35
1646987580000|2022-03-11 08:33:00|994|992.3|994|992.5|994|992.5|994|992.3|5
1646987590000|2022-03-11 08:33:10|994.3|993.5|994.5|993|995.3|993.5|994.3|992.5|22
1646987600000|2022-03-11 08:33:20|992.8|992.8|992.8|990.8|992.8|993|992.5|990.8|199
1646987610000|2022-03-11 08:33:30|993||992.5||993||992.5||2
1646987620000|2022-03-11 08:33:40|992.3|990.5|992.3|990.5|992.3|990.8|992.3|990.5|4
1646987630000|2022-03-11 08:33:50|992||992.3||992.3||992||1
1646987640000|2022-03-11 08:34:00|992|991.5|993.5|991|993.5|991.5|992|990.8|50
1646987650000|2022-03-11 08:34:10|993.3|991.3|993|991|993.5|991.3|993|991|1
1646987660000|2022-03-11 08:34:20|993.3|991.3|993.3|991|993.3|991.5|992.8|991|1
1646987670000|2022-03-11 08:34:30|993|990.5|992.5|990.8|993|990.8|992.3|990|3
1646987680000|2022-03-11 08:34:40|992.8|991|994.3|992.5|994.3|992.5|992.8|990.5|14
1646987690000|2022-03-11 08:34:50|994.5|992.3|993.3|991|994.5|992.3|992.5|990.8|17
1646987700000|2022-03-11 08:35:00|993|990.8|993|991.3|993|991.3|992.8|990.8|0
1646987710000|2022-03-11 08:35:10|992.8|991|992.8|991|992.8|991.3|992.8|991|1
1646987720000|2022-03-11 08:35:20|993|990.8|993|991.3|993|991.3|992.8|990.8|0
1646987730000|2022-03-11 08:35:30|994|991.8|994|991.8|994.5|992|994|991.8|6
1646987740000|2022-03-11 08:35:40||992||992||992||992|1
1646987750000|2022-03-11 08:35:50|993.5|991.8|993.3|991.5|993.5|991.8|993.3|991.5|5
1646987760000|2022-03-11 08:36:00|993|991.8|993|991.8|993|991.8|993|991.8|1
1646987770000|2022-03-11 08:36:10|993.8|991.5|993.5|991.5|993.8|991.5|993.5|991.5|2
1646987780000|2022-03-11 08:36:20|993.3||993||993.5||993||4
1646987790000|2022-03-11 08:36:30|992.8|990.8|992.8|990.8|992.8|990.8|992.8|990.8|2
1646987800000|2022-03-11 08:36:40|993.3|991.5|993.3|991.5|993.5|991.5|993.3|991.5|0
1646987810000|2022-03-11 08:36:50|993|991.3|993.8|992|993.8|992|993|991.3|11
1646987820000|2022-03-11 08:37:00|994|992.3|994|992|994|992.3|994|992|0
1646987830000|2022-03-11 08:37:10|994.5|992.5|994.3|992.8|994.5|992.8|994.3|992.5|5
1646987840000|2022-03-11 08:37:20|994|992.3|994.3|992.5|994.3|992.5|993.8|992|7
1646987850000|2022-03-11 08:37:30|994.8|993|994.5|992.5|994.8|993|994.5|992.3|9
1646987860000|2022-03-11 08:37:40|994||994||994||994||0
1646987870000|2022-03-11 08:37:50|994.8|993.3|994.8|993.3|994.8|993.3|994.8|993.3|1
1646987880000|2022-03-11 08:38:00|994.5|993|994.3|992.8|994.5|993|994.3|992.5|4
1646987890000|2022-03-11 08:38:10|994.5|993|994.8|993|994.8|993|994.5|992.8|1
1646987900000|2022-03-11 08:38:20|994.3|992.8|994.3|992.8|994.3|992.8|994.3|992.8|1
1646987910000|2022-03-11 08:38:30||992.5||992.8||992.8||992.5|4
1646987920000|2022-03-11 08:38:40|994.8|993.3|994.8|993|994.8|993.3|994.8|993|6
1646987930000|2022-03-11 08:38:50|994.5|992.8|994.5|992.5|994.5|992.8|994.5|992.5|3
1646987940000|2022-03-11 08:39:00|||||||||9
1646987960000|2022-03-11 08:39:20|995|993|995|993|995|993|995|993|5
1646987980000|2022-03-11 08:39:40|994.5|993.5|995|993|995|993.5|994.5|992.5|19
1646987990000|2022-03-11 08:39:50||993.5||993.3||993.5||993.3|2
1646988000000|2022-03-11 08:40:00||993||993||993||993|1
1646988010000|2022-03-11 08:40:10|994.8|992.5|994.3|992.3|994.8|992.5|994.3|992.3|2
1646988020000|2022-03-11 08:40:20|994|992.5|994|992.3|994|992.5|994|992.3|1
1646988030000|2022-03-11 08:40:30|993.8|992|993.8|992.3|993.8|992.3|993.8|992|2
1646988040000|2022-03-11 08:40:40|993.5|992|992|990|993.5|992|992|990|21
1646988050000|2022-03-11 08:40:50|991.8|990.3|992.5|990.8|992.5|990.8|991.8|990.3|5
1646988060000|2022-03-11 08:41:00|992.8||992.8||992.8||992.8||2
1646988080000|2022-03-11 08:41:20|||||||||2
1646988090000|2022-03-11 08:41:30||990||990||990.3||990|3
1646988100000|2022-03-11 08:41:40|992.3|990.3|991.5|989.8|992.3|990.3|991.5|989|20
1646988110000|2022-03-11 08:41:50|991.8||991.8||991.8||991.8||1
1646988120000|2022-03-11 08:42:00|991.5|989.3|991.3|989.3|991.5|989.3|991.3|989.3|2
1646988140000|2022-03-11 08:42:20|991.8||991.8||991.8||991.8||7
1646988150000|2022-03-11 08:42:30|991.5||991.3||991.5||991.3||3
1646988160000|2022-03-11 08:42:40|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|4
1646988180000|2022-03-11 08:43:00|||||||||1
1646988190000|2022-03-11 08:43:10|993.8|992|994.5|992.8|994.5|992.8|993.8|992|23
1646988200000|2022-03-11 08:43:20|||||||||1
1646988210000|2022-03-11 08:43:30|994|992.3|994.3|992.5|994.3|992.5|994|992.3|8
1646988220000|2022-03-11 08:43:40|994.5||994.5||994.5||994.5||1
1646988230000|2022-03-11 08:43:50|994.8|993|994.5|993|994.8|993|993.8|992|115
1646988240000|2022-03-11 08:44:00|993.8|992.5|994.5|993|994.5|993|993.8|992.5|18
1646988250000|2022-03-11 08:44:10|994.3|992.8|993.3|991.5|994.3|992.8|993.3|991.5|12
1646988260000|2022-03-11 08:44:20|993.5|994.8|996.5|994.8|997|995.3|993.5|994.8|75
1646988280000|2022-03-11 08:44:40|996|994|995.3|993.5|996|994|995|993.3|5
1646988300000|2022-03-11 08:45:00|994.5|992.8|994.5|992.8|994.5|992.8|994.5|992.8|5
1646988310000|2022-03-11 08:45:10|996.8|994.5|993.8|992.3|996.8|994.5|993.8|992.3|80
1646988320000|2022-03-11 08:45:20|994.3|992.8|994.3|992.5|994.3|992.8|993.8|992.5|7
1646988330000|2022-03-11 08:45:30|994.5|992.8|994.5|992.5|994.5|992.8|993.8|992.3|26
1646988340000|2022-03-11 08:45:40|993.8|992.8|993.3|991.8|994|992.8|993.3|991.8|24
1646988350000|2022-03-11 08:45:50|993.5|991.5|993.3|991.5|993.5|991.8|993.3|991.3|0
1646988360000|2022-03-11 08:46:00||991.3||991.5||991.5||991.3|3
1646988370000|2022-03-11 08:46:10|993.5|991.8|993.5|991.8|993.5|991.8|993.3|991.8|0
1646988380000|2022-03-11 08:46:20|993.8|992|994|992.5|994.3|992.8|993.8|992|35
1646988390000|2022-03-11 08:46:30||992.8||992.8||992.8||992.8|0
1646988400000|2022-03-11 08:46:40|993.8|992.3|993.8|992.3|994.3|992.8|993.5|992|11
1646988410000|2022-03-11 08:46:50|993.5|992|994|992.3|994|992.5|993.5|992|3
1646988420000|2022-03-11 08:47:00|995|993.3|994|992.5|995|993.3|994|992.5|16
1646988430000|2022-03-11 08:47:10|994.3|992.8|994.3|992.5|994.3|992.8|994.3|992.5|2
1646988440000|2022-03-11 08:47:20|995.3|993.5|995.5|993.5|995.5|993.5|995.3|993.5|10
1646988450000|2022-03-11 08:47:30|995.3|993.8|995.3|993.8|995.3|993.8|995.3|993.5|0
1646988460000|2022-03-11 08:47:40|995.5|994|995.5|994|995.5|994|995.5|994|2
1646988470000|2022-03-11 08:47:50||993.8||994||994||993.8|14
1646988480000|2022-03-11 08:48:00|995.3|994.3|995.3|993|995.3|994.3|995.3|993|7
1646988490000|2022-03-11 08:48:10|995.5|993.5|995|993.3|995.5|993.5|995|993.3|2
1646988500000|2022-03-11 08:48:20|994.8|993|994.8|993.3|994.8|993.3|994.8|993|3
1646988510000|2022-03-11 08:48:30|994.5|992.5|994.8|993|994.8|993|994.5|992.5|14
1646988520000|2022-03-11 08:48:40|994.5||994.8||994.8||994.5||0
1646988530000|2022-03-11 08:48:50|||||||||1
1646988540000|2022-03-11 08:49:00|994.5|993.8|997.3|995|997.3|995|994.5|993.8|14
1646988550000|2022-03-11 08:49:10|997.5|995.8|998|996.3|998|996.3|997.5|995.8|7
1646988560000|2022-03-11 08:49:20||996.5||996.5||996.5||996.5|0
1646988570000|2022-03-11 08:49:30||996.8||996.5||996.8||996.5|6
1646988580000|2022-03-11 08:49:40|998.8|996.8|999.5|997.3|999.5|997.3|998.8|996.8|20
1646988590000|2022-03-11 08:49:50|999.8|998|999.5|997.8|1000.3|998|999.5|997.8|2
1646988600000|2022-03-11 08:50:00|999.8|998|1000.5|998|1000.5|998|999.8|998|3
1646988610000|2022-03-11 08:50:10|1000.3||1000.5||1000.5||1000.3||0
1646988620000|2022-03-11 08:50:20||998.5||998.5||998.5||998.5|2
1646988630000|2022-03-11 08:50:30|1000|998|999.8|998|1000|998|999.8|998|3
1646988640000|2022-03-11 08:50:40||998.3||998||998.3||998|3
1646988650000|2022-03-11 08:50:50|1000|998.5|1000|998.5|1000|998.5|1000|998.5|5
1646988660000|2022-03-11 08:51:00|1000.3|998.8|1000.5|998.5|1000.5|999.3|1000|998.5|7
1646988690000|2022-03-11 08:51:30||999||999||999||999|13
1646988710000|2022-03-11 08:51:50|1000.3|998.8|1000.3|998.8|1000.3|998.8|1000.3|998.8|15
1646988720000|2022-03-11 08:52:00|1000.5|998.5|1000.5|998|1000.5|998.5|1000.3|998|5
1646988740000|2022-03-11 08:52:20|1000.3||1000.3||1000.3||1000.3||0
1646988750000|2022-03-11 08:52:30|998.8|996.8|998.5|996.8|998.8|996.8|998.5|996.8|17
1646988760000|2022-03-11 08:52:40|998.8||998.8||998.8||998.8||0
1646988770000|2022-03-11 08:52:50|998.5|995.5|998|996.3|998.5|996.3|997.8|995.5|9
1646988780000|2022-03-11 08:53:00|||||||||1
1646988790000|2022-03-11 08:53:10|998.5|996.8|999|997.3|999|997.3|998.5|996.8|1
1646988800000|2022-03-11 08:53:20|1000.3|998|1000.5|998.5|1000.5|998.5|1000.3|998|7
1646988810000|2022-03-11 08:53:30||999.3||999.3||999.3||999.3|13
1646988820000|2022-03-11 08:53:40|1002.3|999|1001.8|999.8|1002.3|1000.3|1001.8|999|10
1646988830000|2022-03-11 08:53:50|1002|1000|1002|1000.5|1002|1000.5|1002|1000|4
1646988840000|2022-03-11 08:54:00|1002.8|1001|1002.8|1001|1002.8|1001|1002.8|1000.8|1
1646988850000|2022-03-11 08:54:10|1004|1001.8|1004|1001.8|1004|1001.8|1003.3|1001.8|11
1646988860000|2022-03-11 08:54:20|1004.8|1001.3|1004.8|1003|1004.8|1003|1004.8|1001.3|17
1646988870000|2022-03-11 08:54:30|1004.5|1003.3|1004.8|1003|1005|1003.3|1004.5|1003|13
1646988880000|2022-03-11 08:54:40|1004.5|1001.3|1003.3|1001.3|1004.5|1001.3|1003.3|1001.3|67
1646988890000|2022-03-11 08:54:50|1003.5|1001.8|1004.3|1002.8|1004.3|1002.8|1003.5|1001.5|4
1646988900000|2022-03-11 08:55:00|1004.5|1003|1005|1003.5|1005|1003.5|1004.3|1002.8|22
1646988910000|2022-03-11 08:55:10|1004.5|1003.8|1004.8|1002.8|1004.8|1003.8|1004.5|1002.3|15
1646988920000|2022-03-11 08:55:20|1004.5||1004.3||1005||1004.3||50
1646988930000|2022-03-11 08:55:30|1005||1004.5||1005||1004.3||58
1646988940000|2022-03-11 08:55:40|1007|1005|1006.8|1005|1007|1005|1006.5|1005|68
1646988950000|2022-03-11 08:55:50|1006.5|1004.5|1006.3|1004.3|1006.8|1004.5|1006.3|1004.3|9
1646988960000|2022-03-11 08:56:00|1006|1004.5|1006|1004.3|1006|1004.5|1006|1004|4
1646988970000|2022-03-11 08:56:10|1005.8|1004|1005|1003.3|1005.8|1004.3|1005|1003.3|5
1646988980000|2022-03-11 08:56:20|1005.5|1003|1006.5|1004.5|1006.5|1004.5|1005.5|1003|26
1646988990000|2022-03-11 08:56:30|1006.3|1005.3|1007|1005.3|1007|1005.3|1006.3|1005.3|19
1646989000000|2022-03-11 08:56:40|1007.3|1005.5|1007.5|1006.3|1007.5|1006.3|1007|1005.3|5
1646989010000|2022-03-11 08:56:50|1008|1005.5|1008|1006|1008|1006.5|1008|1005.5|2
1646989020000|2022-03-11 08:57:00|1008.5|1006.3|1008.5|1006.8|1008.8|1006.8|1008.5|1006.3|2
1646989040000|2022-03-11 08:57:20|1008.3|1006.5|1007.8|1006|1008.3|1006.8|1007.8|1006|1
1646989050000|2022-03-11 08:57:30|1007.3|1005.5|1007|1005|1007.3|1005.5|1007|1005|4
1646989060000|2022-03-11 08:57:40|1006.8|1004.8|1006|1004.5|1006.8|1004.8|1006|1004.3|1
1646989070000|2022-03-11 08:57:50|1005.8|1004.3|1005.8|1004|1006|1004.5|1005.8|1003.8|4
1646989080000|2022-03-11 08:58:00|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|4
1646989090000|2022-03-11 08:58:10|1004.8||1005||1005||1004.8||6
1646989100000|2022-03-11 08:58:20|1005.3||1005.3||1005.3||1005.3||3
1646989110000|2022-03-11 08:58:30|1005.8||1005.5||1005.8||1005.5||2
1646989120000|2022-03-11 08:58:40|1005.8||1006||1006||1005.8||0
1646989130000|2022-03-11 08:58:50|1005.8|1003.8|1006|1003.8|1006|1003.8|1005.8|1003.5|0
1646989140000|2022-03-11 08:59:00|1005.5||1005.5||1005.5||1005.5||6
1646989150000|2022-03-11 08:59:10||1004||1004||1004||1004|12
1646989160000|2022-03-11 08:59:20|||||||||1
1646989170000|2022-03-11 08:59:30|1005|1003.8|1004.5|1002.8|1005|1003.8|1004.5|1002.8|4
1646989180000|2022-03-11 08:59:40|1004.3||1004.3||1004.3||1004.3||14
1646989190000|2022-03-11 08:59:50|1004|1002.5|1004|1002.5|1004|1002.5|1004|1002.3|3
1646989200000|2022-03-11 09:00:00|1004.3|1000.5|1002|1000|1004.3|1001.3|1002|1000|43
1646989210000|2022-03-11 09:00:10|1002.3|1000.8|1002.5|1000.8|1002.5|1000.8|1002|1000.8|6
1646989220000|2022-03-11 09:00:20|1003|1001|1005.5|1003.3|1005.8|1004.3|1003|1001|26
1646989230000|2022-03-11 09:00:30|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.3|1003.8|1
1646989240000|2022-03-11 09:00:40|1005.5||1005.8||1005.8||1005.5||0
1646989250000|2022-03-11 09:00:50|1005.5|1003|1005|1003|1005.5|1003|1005|1003|3
1646989260000|2022-03-11 09:01:00|1005.3||1005.3||1005.3||1005.3||1
1646989270000|2022-03-11 09:01:10||1003.3||1003.3||1003.3||1003|0
1646989280000|2022-03-11 09:01:20|1005|1003|1005|1003|1005.3|1003.3|1005|1003|5
1646989290000|2022-03-11 09:01:30|1004.8|1003.3|1004.8|1003|1004.8|1003.3|1004.8|1003|3
1646989300000|2022-03-11 09:01:40|||||||||3
1646989310000|2022-03-11 09:01:50|1004.3|1002|1003.8|1001.8|1004.3|1002|1003.8|1001.5|3
1646989330000|2022-03-11 09:02:10|||||||||2
1646989350000|2022-03-11 09:02:30|1005.3|1003.3|1004.8|1003.3|1005.3|1003.3|1004.8|1003.3|6
1646989360000|2022-03-11 09:02:40|1004.5|1002.8|1003.5|1002|1004.5|1002.8|1003.5|1001.8|17
1646989370000|2022-03-11 09:02:50|1003.8|1001.8|1001.3|999|1003.8|1001.8|1001.3|999|6
1646989380000|2022-03-11 09:03:00|1001.8|999.5|1002|1000|1002|1000|1001.5|999.5|1
1646989390000|2022-03-11 09:03:10|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|0
1646989400000|2022-03-11 09:03:20|1001.5|1000.3|1001.5|1000|1001.5|1000.3|1001.5|1000|10
1646989410000|2022-03-11 09:03:30||1000.3||1000.3||1000.3||1000.3|29
1646989420000|2022-03-11 09:03:40||1000||1000||1000||1000|5
1646989440000|2022-03-11 09:04:00|1000.8|999|999.8|998|1000.8|999|999.8|998|12
1646989450000|2022-03-11 09:04:10|999.5|997.8|998.5|996.5|999.8|997.8|998|996.3|7
1646989480000|2022-03-11 09:04:40|998.3||998.3||998.3||998.3||0
1646989490000|2022-03-11 09:04:50|998.5|996.3|998.3|996.3|998.5|996.3|998.3|996.3|1
1646989500000|2022-03-11 09:05:00|998.5|997|999|997|999|997|998.5|997|16
1646989510000|2022-03-11 09:05:10|999.3||999||999.3||999||0
1646989530000|2022-03-11 09:05:30|998.8||998.8||998.8||998.5||0
1646989540000|2022-03-11 09:05:40|999|997.5|999.8|997.5|999.8|997.5|998.8|997.5|0
1646989550000|2022-03-11 09:05:50|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.5|998.5|1
1646989560000|2022-03-11 09:06:00|1000|998|1000|998|1000|998|1000|998|0
1646989580000|2022-03-11 09:06:20|1000.5|998.8|1000.5|998.8|1000.5|998.8|1000.5|998.8|1
1646989590000|2022-03-11 09:06:30||999||999.3||999.3||999|27
1646989600000|2022-03-11 09:06:40|1001|999.8|1002.3|1000.3|1002.3|1000.3|1001|999.8|7
1646989610000|2022-03-11 09:06:50|1002|1000.5|1001.3|999.8|1002.3|1000.8|1001.3|999.8|2
1646989620000|2022-03-11 09:07:00|1001|999.3|1001|999.3|1001|999.3|1001|999.3|1
1646989630000|2022-03-11 09:07:10|1000.5|998.8|1000.5|998.8|1000.5|998.8|1000.5|998.8|6
1646989640000|2022-03-11 09:07:20|||||||||1
1646989650000|2022-03-11 09:07:30|999.3|997.3|999.3|997.5|999.3|997.5|998.8|997.3|6
1646989670000|2022-03-11 09:07:50|999.8||999.8||999.8||999.5||1
1646989680000|2022-03-11 09:08:00|999.5||999.5||999.5||999.5||0
1646989690000|2022-03-11 09:08:10|999.8||999.5||999.8||999.5||0
1646989700000|2022-03-11 09:08:20||998||998||998||998|0
1646989710000|2022-03-11 09:08:30|1000|998.5|1001|999|1001|999|1000|998.5|2
1646989720000|2022-03-11 09:08:40|1001.5|999.5|1001.5|999.5|1001.5|999.5|1001.5|999.5|0
1646989740000|2022-03-11 09:09:00|||||||||1
1646989750000|2022-03-11 09:09:10|1002.5|1000.5|1003.3|1001.3|1003.3|1001.3|1002.5|1000.5|4
1646989760000|2022-03-11 09:09:20|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|0
1646989770000|2022-03-11 09:09:30|1004|1001.8|1004|1002|1004|1002|1004|1001.8|8
1646989780000|2022-03-11 09:09:40|1003.8|1002.3|1003.8|1001.5|1003.8|1002.3|1003.8|1001.5|6
1646989790000|2022-03-11 09:09:50|1004|1001.8|1004|1001.8|1004|1002|1003.8|1001.8|8
1646989830000|2022-03-11 09:10:30|1003.5||1003.5||1003.5||1003.5||3
1646989840000|2022-03-11 09:10:40|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|3
1646989850000|2022-03-11 09:10:50|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|0
1646989860000|2022-03-11 09:11:00||1002||1002||1002||1002|1
1646989870000|2022-03-11 09:11:10||1001.5||1001.5||1001.8||1001.3|1
1646989880000|2022-03-11 09:11:20|1003.3|1001.3|1003.5|1001.5|1003.5|1001.5|1003.3|1001.3|0
1646989890000|2022-03-11 09:11:30||1001.3||1001.5||1001.5||1001.3|0
1646989900000|2022-03-11 09:11:40|1002.3|1000.3|1001.5|999.8|1002.3|1000.5|1001.5|999.8|6
1646989910000|2022-03-11 09:11:50|1001|999|1001|999|1001|999|1001|999|1
1646989920000|2022-03-11 09:12:00|1001.5|999.5|1001.5|999.5|1001.5|999.5|1001.5|999.3|3
1646989930000|2022-03-11 09:12:10|1002|999.8|1002|999.8|1002|999.8|1002|999.8|1
1646989940000|2022-03-11 09:12:20||1000||1000||1000||1000|0
1646989960000|2022-03-11 09:12:40|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|2
1646989970000|2022-03-11 09:12:50|||||||||4
1646989980000|2022-03-11 09:13:00|1001.5|999.5|1001.5|999.8|1001.5|999.8|1001.5|999.5|4
1646989990000|2022-03-11 09:13:10|1001|999.5|1001|999.5|1001|999.5|1001|999.5|2
1646990000000|2022-03-11 09:13:20|1001.5||1001.3||1001.5||1001.3||3
1646990020000|2022-03-11 09:13:40|1002|1000.3|1002|1000|1002|1000.3|1002|1000|3
1646990030000|2022-03-11 09:13:50|1001.5|999.8|1001.5|999.5|1001.5|999.8|1001.5|999.5|0
1646990040000|2022-03-11 09:14:00|1000.8|998.8|1000|998.5|1000.8|998.8|1000|998.5|3
1646990050000|2022-03-11 09:14:10|1000.3|999|1000.8|999|1000.8|999|1000.3|999|7
1646990060000|2022-03-11 09:14:20|1001||1001||1001||1000.8||27
1646990070000|2022-03-11 09:14:30|1000.5|998.5|1000.3|998.5|1000.5|998.5|1000|998.5|1
1646990080000|2022-03-11 09:14:40|1000||1000||1000||1000||17
1646990090000|2022-03-11 09:14:50|1000.3||1000.5||1000.5||1000.3||0
1646990100000|2022-03-11 09:15:00|1000.3|999.3|1000.8|999.3|1000.8|999.3|1000.3|999.3|1
1646990110000|2022-03-11 09:15:10|1000.5|999.5|1001|999.8|1001|999.8|1000.5|999.5|4
1646990120000|2022-03-11 09:15:20|1000.5|998.5|998.3|997|1000.5|998.8|998.3|997|60
1646990130000|2022-03-11 09:15:30|998.5|996.3|998|996.5|998.8|996.5|998|996|8
1646990140000|2022-03-11 09:15:40|998.5|996.3|998.8|997|998.8|997|998|996|14
1646990150000|2022-03-11 09:15:50|999.3|997.3|999.3|997.3|999.3|997.3|999.3|997.3|9
1646990160000|2022-03-11 09:16:00|999.5|997.8|999.5|997.8|999.8|997.8|999.5|997.8|2
1646990170000|2022-03-11 09:16:10|999.8|998.3|1000.3|998.5|1000.5|998.8|999.8|998.3|10
1646990180000|2022-03-11 09:16:20|999.8|998.3|999.5|997.8|999.8|998.3|999.5|997.8|4
1646990190000|2022-03-11 09:16:30|||||||||2
1646990200000|2022-03-11 09:16:40|999|997.3|998.8|997.3|999|997.3|998.8|997.3|20
1646990210000|2022-03-11 09:16:50|998.5|997|998.5|997|998.8|997|998.5|997|6
1646990220000|2022-03-11 09:17:00|998.8|997.3|999.3|997.3|999.3|997.5|998.8|997.3|8
1646990230000|2022-03-11 09:17:10|999|997|999|997.3|999.3|997.3|999|997|2
1646990240000|2022-03-11 09:17:20|999.3||999||999.3||999||0
1646990250000|2022-03-11 09:17:30|999.3|997.5|999|997.3|999.3|997.5|999|997.3|0
1646990260000|2022-03-11 09:17:40|999.3||999.3||999.3||999||2
1646990270000|2022-03-11 09:17:50|999|997|998.8|997|999|997|998.8|997|0
1646990280000|2022-03-11 09:18:00|998.5|996.5|998.5|996.8|998.5|996.8|998|996.3|16
1646990290000|2022-03-11 09:18:10|999.3|997.3|998.5|996.8|999.5|997.8|998.5|996.8|24
1646990300000|2022-03-11 09:18:20|998|996.3|998|996.3|998|996.5|998|996.3|10
1646990310000|2022-03-11 09:18:30|998.3|996.5|998.8|996.5|998.8|996.5|998.3|996.5|1
1646990320000|2022-03-11 09:18:40|998.5||998.3||998.8||998.3||0
1646990340000|2022-03-11 09:19:00|||||||||2
1646990350000|2022-03-11 09:19:10|998|995.5|997.3|995.5|998|995.5|997.3|995.5|42
1646990360000|2022-03-11 09:19:20|996.5|994.5|996.5|994.8|996.8|994.8|996.5|994.5|39
1646990370000|2022-03-11 09:19:30|996.3|994.5|996|994.3|996.3|994.8|996|994.3|10
1646990380000|2022-03-11 09:19:40|996.3|994.5|996.8|994.8|997.3|995.3|994.8|992.5|101
1646990390000|2022-03-11 09:19:50|996.3|994.5|996.5|994.5|996.5|994.5|996.3|994.5|5
1646990400000|2022-03-11 09:20:00|996.3|995|998|996.8|998.3|996.8|996.3|995|13
1646990410000|2022-03-11 09:20:10|998.3||998.3||998.3||998.3||5
1646990420000|2022-03-11 09:20:20|999|997.3|998.5|997|999|997.3|998.5|997|15
1646990430000|2022-03-11 09:20:30|998.3|996.8|998.5|996.8|998.5|996.8|998.3|996.8|7
1646990450000|2022-03-11 09:20:50|998.3||998.3||998.3||998.3||0
1646990460000|2022-03-11 09:21:00|998|996.5|996.8|995|998|996.8|996.8|995|20
1646990470000|2022-03-11 09:21:10|997.5|995.5|998|996|998|996|997.5|995.5|18
1646990480000|2022-03-11 09:21:20|997.8|995.8|997.8|996|997.8|996|997.8|995.8|0
1646990500000|2022-03-11 09:21:40||996.3||996||996.3||995.8|0
1646990510000|2022-03-11 09:21:50||995.8||996||996||995.8|4
1646990530000|2022-03-11 09:22:10|998|996.5|997.8|996|998|996.8|997.5|995.8|26
1646990540000|2022-03-11 09:22:20|998|996.3|998|996.3|998|996.3|998|996.3|12
1646990550000|2022-03-11 09:22:30||996||996.8||996.8||996|14
1646990560000|2022-03-11 09:22:40|999|996.5|999|997.3|999|997.5|999|996.5|36
1646990570000|2022-03-11 09:22:50|999.5|997.5|998.8|997|999.5|997.5|998.8|997|9
1646990580000|2022-03-11 09:23:00|999|997.3|999|997.3|999|997.5|999|997|27
1646990590000|2022-03-11 09:23:10|1000|998|1000|998.3|1000|998.3|1000|998|22
1646990600000|2022-03-11 09:23:20|1001|999|999|997|1001|999|999|997|21
1646990610000|2022-03-11 09:23:30||997.3||997||997.3||997|0
1646990620000|2022-03-11 09:23:40|998.8|996.5|998.5|996.5|999|996.5|998.5|996.5|3
1646990630000|2022-03-11 09:23:50|998.3||998.5||998.5||998.3||0
1646990650000|2022-03-11 09:24:10||996.8||996.8||996.8||996.8|1
1646990660000|2022-03-11 09:24:20||997||997||997||997|0
1646990670000|2022-03-11 09:24:30|998|996.5|997.3|995.8|998|996.5|997.3|995.3|65
1646990680000|2022-03-11 09:24:40||995.5||995.5||995.5||995.3|12
1646990700000|2022-03-11 09:25:00|997|995.8|998.5|996.3|998.5|996.5|997|995.8|11
1646990710000|2022-03-11 09:25:10||996.5||996.5||996.5||996.5|0
1646990720000|2022-03-11 09:25:20|1000|998.3|1000.3|998.8|1000.3|998.8|1000|998.3|20
1646990730000|2022-03-11 09:25:30|1000.5|998.5|1000|998.8|1000.8|998.8|1000|998.5|0
1646990740000|2022-03-11 09:25:40||998.5||998.5||998.5||998.5|3
1646990750000|2022-03-11 09:25:50|1000.3||1000||1000.3||1000||1
1646990760000|2022-03-11 09:26:00|999.8|998.8|1000.8|999.3|1000.8|999.3|999.8|998.8|6
1646990770000|2022-03-11 09:26:10|1001|999.5|1001.3|999.8|1001.3|999.8|1001|999.5|1
1646990780000|2022-03-11 09:26:20|1001.5||1001.3||1001.5||1001.3||2
1646990790000|2022-03-11 09:26:30|1001.5||1001.5||1001.5||1001.3||1
1646990810000|2022-03-11 09:26:50|1001|999.3|1000.5|998.5|1001|999.3|1000.5|998.5|9
1646990820000|2022-03-11 09:27:00||999||999||999||999|1
1646990830000|2022-03-11 09:27:10|1000.8|999.3|1000.8|999.3|1000.8|999.3|1000.8|999.3|1
1646990840000|2022-03-11 09:27:20|1001|999|1001.5|1000|1001.5|1000.3|1001|999|15
1646990850000|2022-03-11 09:27:30|1001.3|999.8|1000.8|999|1001.3|999.8|1000.5|999|0
1646990860000|2022-03-11 09:27:40|1001|999.5|1001.3|999.8|1001.3|999.8|1001|999.3|2
1646990870000|2022-03-11 09:27:50|1001.5|1000|1001.8|1000.3|1002|1000.3|1001.5|1000|39
1646990880000|2022-03-11 09:28:00|1001.5|999.8|1000.8|999|1001.5|999.8|1000.8|999|22
1646990890000|2022-03-11 09:28:10||999.3||999.3||999.3||999.3|8
1646990910000|2022-03-11 09:28:30|1000.5|999.5|1001.3|999.8|1001.3|999.8|1000.5|999.3|17
1646990920000|2022-03-11 09:28:40|1001.5||1001.5||1001.5||1001.5||0
1646990930000|2022-03-11 09:28:50|1002|1000|1003.3|1001.3|1003.3|1001.3|1001.8|1000|57
1646990940000|2022-03-11 09:29:00|1003|1001.5|1003.3|1001.8|1003.3|1001.8|1003|1001.5|2
1646990950000|2022-03-11 09:29:10|1003.5||1003.5||1003.5||1003.3||5
1646990970000|2022-03-11 09:29:30|1004|1002.3|1004.3|1002.3|1004.3|1002.3|1004|1002.3|14
1646990980000|2022-03-11 09:29:40|1004||1004.3||1004.3||1004||0
1646990990000|2022-03-11 09:29:50|1004||1004||1004||1003.8||1
1646991000000|2022-03-11 09:30:00||1002.5||1002.5||1002.5||1002.5|1
1646991010000|2022-03-11 09:30:10|1003.5|1002.3|1004|1002.3|1004|1002.5|1003.5|1002.3|22
1646991030000|2022-03-11 09:30:30|1004.3||1004.3||1004.3||1004.3||8
1646991040000|2022-03-11 09:30:40|1004||1003.8||1004||1003.8||0
1646991050000|2022-03-11 09:30:50|1004|1001.5|1003.3|1001.3|1004|1001.5|1003.3|1001.3|9
1646991060000|2022-03-11 09:31:00|1003|1000.5|1003.8|1002|1003.8|1002.3|1001.8|1000|43
1646991070000|2022-03-11 09:31:10|1004|1002.3|1004|1002.3|1004|1002.3|1004|1002.3|0
1646991090000|2022-03-11 09:31:30|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|6
1646991100000|2022-03-11 09:31:40|1004|1002.5|1004|1002.3|1004|1002.5|1004|1002.3|3
1646991110000|2022-03-11 09:31:50|1004.3|1002.8|1004.3|1003|1004.3|1003|1004.3|1002.8|28
1646991120000|2022-03-11 09:32:00|1004.5|1003.3|1004.8|1003.5|1005|1003.5|1004.5|1003.3|35
1646991130000|2022-03-11 09:32:10|1005||1004.8||1005||1004.8||84
1646991140000|2022-03-11 09:32:20|1004|1002.8|1003.3|1001.3|1004|1003|1003.3|1001.3|35
1646991150000|2022-03-11 09:32:30|1003.8|1002|1004.8|1003|1005|1003|1003.8|1002|12
1646991160000|2022-03-11 09:32:40|1004.3|1002.8|1004.3|1002.8|1004.8|1003|1004.3|1002.5|2
1646991170000|2022-03-11 09:32:50|1003.8|1002.5|1003.8|1001.8|1004|1002.8|1003.8|1001.5|6
1646991180000|2022-03-11 09:33:00|1004|1002|1004.5|1002.8|1004.8|1002.8|1003.8|1001.8|11
1646991190000|2022-03-11 09:33:10|1005|1003|1004.3|1002.5|1005|1003.3|1004.3|1002.5|8
1646991200000|2022-03-11 09:33:20|1004|1002.3|1003.3|1001.5|1004|1002.3|1003|1001.5|22
1646991210000|2022-03-11 09:33:30|1003|1001.3|1002.8|1001.3|1003|1001.3|1002.5|1001.3|19
1646991220000|2022-03-11 09:33:40|1003.3||1003||1003.3||1003||7
1646991230000|2022-03-11 09:33:50|1002.5|1000.8|1002.3|1000.5|1002.5|1000.8|1002.3|1000.5|2
1646991240000|2022-03-11 09:34:00|1002|1000.8|1002.5|1000.8|1003|1001|1002|1000.8|9
1646991250000|2022-03-11 09:34:10|1003.3|1001.3|1003|1001|1003.3|1001.3|1003|1001|7
1646991260000|2022-03-11 09:34:20|1002.5|1000.8|1003|1001|1003|1001.3|1002.5|1000.8|10
1646991270000|2022-03-11 09:34:30|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1
1646991280000|2022-03-11 09:34:40|1002.5|1001|1003|1001.3|1003|1001.3|1002.5|1000.8|10
1646991290000|2022-03-11 09:34:50|1002.8|1001|1002.8|1001|1003|1001.3|1002.8|1001|1
1646991300000|2022-03-11 09:35:00|1003|1001.3|1002.3|1000.5|1003|1001.3|1002.3|1000.5|11
1646991310000|2022-03-11 09:35:10|1002.5|1000.8|1003|1001.3|1003|1001.3|1002.5|1000.5|1
1646991330000|2022-03-11 09:35:30||1001||1001.3||1001.3||1001|1
1646991340000|2022-03-11 09:35:40||1001||1001.3||1001.3||1001|0
1646991350000|2022-03-11 09:35:50|1003.3|1001|1003.3|1001.5|1003.3|1001.5|1003.3|1001|5
1646991360000|2022-03-11 09:36:00|1003|1001.3|1003|1001.3|1003|1001.3|1003|1001.3|1
1646991370000|2022-03-11 09:36:10|1002.8||1003.3||1003.3||1002.8||24
1646991380000|2022-03-11 09:36:20|1003|1002|1003.8|1002|1003.8|1002|1003|1002|6
1646991390000|2022-03-11 09:36:30|1004|1002.3|1003|1001|1004.3|1002.3|1002.8|1001|25
1646991400000|2022-03-11 09:36:40|1002.8|1000.8|1003|1001.3|1003|1001.3|1001.8|1000|82
1646991420000|2022-03-11 09:37:00|1003.8|1002|1003.8|1002|1004|1002.3|1003.8|1002|24
1646991430000|2022-03-11 09:37:10|1004|1001.8|1003.8|1002|1004|1002|1003.8|1001.8|8
1646991440000|2022-03-11 09:37:20|1003.5|1001.5|1003|1001.3|1003.5|1001.5|1003|1001.3|11
1646991450000|2022-03-11 09:37:30||1001.5||1001.5||1001.5||1001.5|2
1646991460000|2022-03-11 09:37:40|1002.8|1001.3|1002.8|1001|1002.8|1001.5|1002.8|1001|0
1646991470000|2022-03-11 09:37:50|1001|999.3|1001|999.3|1001.8|1000.3|1001|999.3|19
1646991480000|2022-03-11 09:38:00|1001.8|999.5|1001.8|1000|1001.8|1000|1001.3|999.3|12
1646991490000|2022-03-11 09:38:10||999.8||999.8||1000||999.5|0
1646991500000|2022-03-11 09:38:20||1000||999.8||1000||999.8|0
1646991510000|2022-03-11 09:38:30|1001.3|999.5|1000.3|998.5|1001.3|999.5|1000.3|998.5|14
1646991520000|2022-03-11 09:38:40|1000|998.8|1000|998|1000.3|998.8|999.8|998|18
1646991530000|2022-03-11 09:38:50|1000.3|998.5|1001|999|1001|999|1000.3|998.5|2
1646991540000|2022-03-11 09:39:00|1000.8|998.8|1000.5|998.5|1000.8|999|1000.5|998.5|1
1646991550000|2022-03-11 09:39:10|1000.3|998|999.8|998|1000.3|998|999.8|997.8|0
1646991560000|2022-03-11 09:39:20||998.3||998||998.3||998|0
1646991570000|2022-03-11 09:39:30|||||||||1
1646991580000|2022-03-11 09:39:40|1000|998.3|1000|998|1000|998.3|1000|998|3
1646991590000|2022-03-11 09:39:50|1000.5|998.5|1000.5|998.8|1000.5|998.8|1000.3|998.5|7
1646991600000|2022-03-11 09:40:00|1000.3|998.5|999.8|998|1000.3|998.5|999.8|998|6
1646991610000|2022-03-11 09:40:10|||||||||4
1646991620000|2022-03-11 09:40:20|||||||||1
1646991630000|2022-03-11 09:40:30|999.5||999.5||999.5||999.5||0
1646991640000|2022-03-11 09:40:40|999.3|997.8|998.5|996.8|999.3|997.8|997.3|995.3|10
1646991650000|2022-03-11 09:40:50|998.3|996.5|998.3|996.8|998.3|996.8|998.3|996.5|0
1646991660000|2022-03-11 09:41:00|998.8|996.5|998.8|996.8|998.8|996.8|998.5|996.5|1
1646991670000|2022-03-11 09:41:10|999.5|997.5|1000|998|1000.3|998.5|999.5|997.5|15
1646991690000|2022-03-11 09:41:30|1000.3|998.3|1000.3|998.5|1000.3|998.8|1000.3|998.3|6
1646991700000|2022-03-11 09:41:40|1000.5|998.8|1001.3|999.5|1001.3|999.8|1000.5|998.8|8
1646991710000|2022-03-11 09:41:50|1001.5|1000|1001.5|1000|1001.5|1000|1001.5|1000|10
1646991720000|2022-03-11 09:42:00||1000.3||1000||1000.3||1000|15
1646991730000|2022-03-11 09:42:10|||||||||1
1646991740000|2022-03-11 09:42:20|1001.3||1001.5||1001.5||1001.3||1
1646991750000|2022-03-11 09:42:30|1001.3|999.8|1001.3|999.8|1001.5|999.8|1001.3|999.8|8
1646991760000|2022-03-11 09:42:40|1001|999.5|1000.8|999|1001|999.5|1000.5|998.8|4
1646991770000|2022-03-11 09:42:50|1000.3|998.5|999.5|997.8|1000.3|998.5|999.3|997.8|8
1646991780000|2022-03-11 09:43:00|999.3|998.3|999.3|997.8|999.5|998.3|999.3|997.8|5
1646991790000|2022-03-11 09:43:10|999.5|998|1000|998|1000|998.5|999.5|998|4
1646991800000|2022-03-11 09:43:20|999.8||999.8||999.8||999.8||0
1646991810000|2022-03-11 09:43:30|1000|998.3|1000|998|1000|998.3|999.8|998|1
1646991820000|2022-03-11 09:43:40|1000.8|999|1000.8|998.8|1000.8|999|1000.8|998.8|1
1646991830000|2022-03-11 09:43:50|1000.5|999|1001.3|999.3|1001.3|999.3|1000.5|998.8|2
1646991840000|2022-03-11 09:44:00|1001.5|999.5|1001.5|999.8|1001.5|1000|1001.5|999.5|6
1646991850000|2022-03-11 09:44:10||1000||1000||1000||1000|6
1646991860000|2022-03-11 09:44:20||999.8||999.8||999.8||999.8|4
1646991870000|2022-03-11 09:44:30||1000||1000||1000||1000|0
1646991880000|2022-03-11 09:44:40||1000.3||1000.3||1000.3||1000.3|20
1646991890000|2022-03-11 09:44:50||1000||1000||1000||1000|1
1646991900000|2022-03-11 09:45:00|1001.3|999.5|1001.3|999.5|1001.3|999.5|1000.8|999.3|4
1646991910000|2022-03-11 09:45:10|1001.5|999.8|1001.5|999.8|1001.5|999.8|1001.5|999.8|1
1646991920000|2022-03-11 09:45:20||1000||1000.3||1000.3||1000|23
1646991930000|2022-03-11 09:45:30|||||||||16
1646991940000|2022-03-11 09:45:40|||||||||20
1646991950000|2022-03-11 09:45:50|1001.3|999.5|1001.3|999.5|1001.3|999.5|1001.3|999.5|24
1646991960000|2022-03-11 09:46:00||999.8||999.5||999.8||999.3|5
1646991970000|2022-03-11 09:46:10|1001.5|999.8|1001.5|1000|1001.5|1000|1001.5|999.8|19
1646991990000|2022-03-11 09:46:30|1001.3|999.8|1001.5|1000.3|1001.5|1000.3|1001.3|999.8|6
1646992000000|2022-03-11 09:46:40|1001.3|1000|1001.3|999.8|1001.5|1000|1001.3|999.8|6
1646992020000|2022-03-11 09:47:00|||||||||1
1646992040000|2022-03-11 09:47:20|1001|1000|1000.8|999|1001|1000|1000.8|999|6
1646992050000|2022-03-11 09:47:30||999.3||999.3||999.3||999|1
1646992060000|2022-03-11 09:47:40|1000.5|999|1000|998.3|1000.5|999|1000|998.3|24
1646992070000|2022-03-11 09:47:50|999.8|998.5|999.5|997.8|999.8|998.5|999.5|997.8|0
1646992090000|2022-03-11 09:48:10|999.3|996.8|998.5|996.8|999.3|996.8|998.5|996.8|10
1646992100000|2022-03-11 09:48:20|998.8||998.8||999||998.8||3
1646992110000|2022-03-11 09:48:30|999.5|997.8|999.5|997.8|999.5|997.8|999.5|997.8|15
1646992130000|2022-03-11 09:48:50|1000.5|999|1000.5|998.8|1000.5|999|1000.5|998.8|12
1646992150000|2022-03-11 09:49:10|1001.5|999|1001.5|999.8|1001.5|999.8|1001.5|998.8|16
1646992160000|2022-03-11 09:49:20||1000.3||1000.3||1000.3||1000.3|10
1646992170000|2022-03-11 09:49:30|1001|999.8|1001|999.5|1001|999.8|1001|999.5|3
1646992180000|2022-03-11 09:49:40|1000.8|999|1000.8|999|1000.8|999|1000.8|999|2
1646992210000|2022-03-11 09:50:10|1001|999.5|1001.3|999.8|1001.3|999.8|1001|999.5|8
1646992220000|2022-03-11 09:50:20|1001.5|1000|1001.5|1000|1001.5|1000.3|1001.5|1000|26
1646992240000|2022-03-11 09:50:40||1000.3||1000.3||1000.3||1000.3|9
1646992250000|2022-03-11 09:50:50|||||||||8
1646992260000|2022-03-11 09:51:00|||||||||3
1646992270000|2022-03-11 09:51:10||1000||1000||1000||1000|4
1646992280000|2022-03-11 09:51:20|1001|999.5|1001.3|999.8|1001.3|999.8|1001|999.5|10
1646992290000|2022-03-11 09:51:30|1001|999.5|1000.8|999.3|1001|999.5|1000.8|999.3|4
1646992300000|2022-03-11 09:51:40|1000.5|998.8|1000.5|999|1000.5|999|1000.5|998.8|2
1646992310000|2022-03-11 09:51:50|1000.3|998.8|1000.5|999|1000.5|999|1000.3|998.8|1
1646992320000|2022-03-11 09:52:00||998.8||999||999||998.8|0
1646992330000|2022-03-11 09:52:10|1000.3|998.8|1000|998.5|1000.3|998.8|999.8|998.3|10
1646992340000|2022-03-11 09:52:20|999.8|998.3|999.8|998|999.8|998.3|999.8|998|3
1646992350000|2022-03-11 09:52:30||998.3||998.3||998.3||998.3|0
1646992360000|2022-03-11 09:52:40|1000|998.5|1000|998.5|1000|998.5|999.8|998.3|5
1646992370000|2022-03-11 09:52:50|1000.3|998.3|1000.3|998.8|1000.3|998.8|1000.3|998.3|0
1646992380000|2022-03-11 09:53:00|1000.5|999|1000.5|999|1000.5|999|1000.5|999|2
1646992390000|2022-03-11 09:53:10|1001|999.5|1001|999.5|1001|999.5|1000.8|999|5
1646992400000|2022-03-11 09:53:20|1001.3|999.8|1001.3|999.8|1001.3|999.8|1001.3|999.8|5
1646992430000|2022-03-11 09:53:50|||||||||1
1646992450000|2022-03-11 09:54:10|1001.5|1000.3|1001.5|1000|1001.5|1000.3|1001.5|1000|6
1646992460000|2022-03-11 09:54:20||1000.3||1000.3||1000.3||1000.3|22
1646992470000|2022-03-11 09:54:30|||||||||9
1646992480000|2022-03-11 09:54:40||1000||1000||1000||1000|7
1646992500000|2022-03-11 09:55:00|||||||||2
1646992510000|2022-03-11 09:55:10|1001|999.8|1001.5|999.8|1001.5|1000|1001|999.8|33
1646992520000|2022-03-11 09:55:20||1000||1000||1000||1000|0
1646992530000|2022-03-11 09:55:30|1001.3|999.8|1001.5|999.8|1001.5|999.8|1001.3|999.8|2
1646992540000|2022-03-11 09:55:40|1001.3|1000|1001.5|1000|1001.5|1000|1001.3|999.8|0
1646992550000|2022-03-11 09:55:50||1000.3||1000.3||1000.3||1000.3|9
1646992560000|2022-03-11 09:56:00|||||||||6
1646992570000|2022-03-11 09:56:10|1003.3|1001.5|1003.5|1002|1003.5|1002|1003.3|1001.5|21
1646992580000|2022-03-11 09:56:20|1002.8|1001|1002.3|1000.5|1002.8|1001|1002.3|1000.5|14
1646992590000|2022-03-11 09:56:30|1002.8|1000.8|1002.8|1001.3|1002.8|1001.3|1002.8|1000.8|5
1646992600000|2022-03-11 09:56:40|1003|1002.3|1003.3|1001.5|1003.5|1002.3|1003|1001.3|29
1646992610000|2022-03-11 09:56:50|1003.5|1001.8|1003.3|1001.8|1003.5|1002.3|1003.3|1001.8|16
1646992620000|2022-03-11 09:57:00|1003.5|1002|1004.5|1002.8|1004.5|1002.8|1003.5|1001.8|15
1646992630000|2022-03-11 09:57:10|1004.8|1003|1005|1003.3|1005|1003.3|1004.8|1003|0
1646992640000|2022-03-11 09:57:20|1005.3||1005||1005.3||1005||0
1646992650000|2022-03-11 09:57:30|1005.3|1004|1005.8|1004|1005.8|1004.3|1005|1004|73
1646992660000|2022-03-11 09:57:40|1005.3|1004.3|1005.5|1003.8|1005.5|1004.5|1004.8|1003|14
1646992670000|2022-03-11 09:57:50|1005|1003|1005|1003.3|1005|1003.3|1004.3|1002.3|20
1646992680000|2022-03-11 09:58:00|1005.5|1003.5|1005.5|1003.8|1005.5|1003.8|1005.5|1003.5|2
1646992690000|2022-03-11 09:58:10|1005.3|1003.5|1005.3|1003.5|1005.3|1003.5|1005.3|1003.5|0
1646992700000|2022-03-11 09:58:20|1005|1003.3|1005.8|1004.3|1005.8|1004.3|1005|1003.3|25
1646992710000|2022-03-11 09:58:30|1005.5|1004|1005.8|1004.5|1005.8|1004.5|1005.5|1004|3
1646992720000|2022-03-11 09:58:40|||||||||16
1646992730000|2022-03-11 09:58:50|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.5|3
1646992740000|2022-03-11 09:59:00|||||||||3
1646992750000|2022-03-11 09:59:10|1006|1004.5|1006|1004.5|1006|1004.5|1006|1004|16
1646992760000|2022-03-11 09:59:20|1006.3|1004.3|1006.3|1004.5|1006.3|1004.5|1006.3|1004.3|10
1646992770000|2022-03-11 09:59:30||1004.3||1004.5||1004.5||1004.3|0
1646992780000|2022-03-11 09:59:40|1006|1004.3|1006.3|1004.5|1006.3|1004.5|1006|1004.3|1
1646992790000|2022-03-11 09:59:50|1006.5||1006.5||1006.5||1006.5||20
1646992800000|2022-03-11 10:00:00|1006.3||1006.3||1006.3||1006.3||2
1646992810000|2022-03-11 10:00:10|1006||1006.3||1006.3||1006||3
1646992820000|2022-03-11 10:00:20|1006.5|1003.5|1006.5|1005.3|1006.5|1005.3|1005.5|1003.5|43
1646992830000|2022-03-11 10:00:30|1009|1007|1009.5|1007.3|1009.5|1007.8|1009|1007|15
1646992840000|2022-03-11 10:00:40||1007.5||1007.3||1007.5||1007.3|0
1646992850000|2022-03-11 10:00:50|1009.3||1009.3||1009.3||1009.3||8
1646992860000|2022-03-11 10:01:00|1008.3|1006.5|1008.3|1006.3|1008.3|1006.8|1008.3|1006.3|13
1646992870000|2022-03-11 10:01:10|1007.3|1006.5|1006.3|1004.5|1007.3|1006.5|1006.3|1004.5|10
1646992880000|2022-03-11 10:01:20|1006|1005.3|1007.3|1005.5|1007.3|1005.5|1006|1005.3|6
1646992890000|2022-03-11 10:01:30|1007.5||1007.3||1007.5||1007.3||2
1646992900000|2022-03-11 10:01:40|1006.8|1005|1006.5|1004.5|1006.8|1005|1006.3|1004.5|18
1646992910000|2022-03-11 10:01:50|1006.3|1005|1006.5|1004.5|1006.5|1005|1006.3|1004.5|0
1646992920000|2022-03-11 10:02:00|1006.8|1004.8|1007.3|1005.3|1008.3|1006.8|1006.8|1004.8|15
1646992930000|2022-03-11 10:02:10||1005||1005||1005||1004.8|0
1646992940000|2022-03-11 10:02:20|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|2
1646992950000|2022-03-11 10:02:30|1006||1006.3||1006.3||1005.8||17
1646992960000|2022-03-11 10:02:40|1005.3|1003.5|1004.3|1002.3|1005.3|1003.5|1004.3|1002.3|11
1646992970000|2022-03-11 10:02:50|1004|1002.5|1004|1002.3|1004.3|1002.5|1004|1002.3|1
1646992980000|2022-03-11 10:03:00|1004.8|1002.8|1004.8|1003|1004.8|1003|1004.8|1002.8|8
1646992990000|2022-03-11 10:03:10|1005.3|1003.5|1005.5|1003.8|1006|1004.3|1005.3|1003.5|4
1646993000000|2022-03-11 10:03:20|1006|1004.3|1005.8|1004.3|1006|1004.3|1005.8|1004|1
1646993010000|2022-03-11 10:03:30|1006|1004.5|1006.3|1004.5|1006.3|1004.5|1006|1004.5|5
1646993020000|2022-03-11 10:03:40|1006.5|1004.8|1006.8|1004.8|1006.8|1004.8|1006.5|1004.8|8
1646993030000|2022-03-11 10:03:50|1006.5|1004.3|1006|1004.3|1006.5|1004.3|1006|1004.3|2
1646993040000|2022-03-11 10:04:00|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|1006|1004.5|1
1646993080000|2022-03-11 10:04:40|1006|1004|1006.3|1004.5|1006.3|1004.5|1006|1004|2
1646993090000|2022-03-11 10:04:50||1004.3||1004.3||1004.3||1004.3|0
1646993100000|2022-03-11 10:05:00||1004.5||1004.5||1004.5||1004.5|0
1646993120000|2022-03-11 10:05:20|||||||||1
1646993130000|2022-03-11 10:05:30|1006||1006.5||1006.5||1006||4
1646993150000|2022-03-11 10:05:50|1006.3|1004.3|1006.3|1004.3|1006.5|1004.3|1006.3|1004.3|4
1646993160000|2022-03-11 10:06:00|1006||1006.3||1006.3||1006||0
1646993170000|2022-03-11 10:06:10|1006|1003.8|1005.5|1003.8|1006|1003.8|1005.5|1003.5|2
1646993190000|2022-03-11 10:06:30|1005.3|1003.5|1005.3|1003.8|1005.3|1003.8|1005.3|1003.5|3
1646993200000|2022-03-11 10:06:40|1004.8|1003.5|1005|1003.5|1005|1003.5|1004.8|1003.5|17
1646993210000|2022-03-11 10:06:50|||||||||3
1646993220000|2022-03-11 10:07:00|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|8
1646993230000|2022-03-11 10:07:10|1005.8|1004.5|1006.3|1004.5|1006.3|1004.5|1005.8|1004.5|2
1646993240000|2022-03-11 10:07:20|1006.5|1005|1006|1004|1006.5|1005|1006|1004|6
1646993250000|2022-03-11 10:07:30|1005.5|1003.8|1005.5|1003.8|1005.5|1003.8|1005.3|1003.8|16
1646993260000|2022-03-11 10:07:40|1006|1004.3|1005.8|1003.8|1006|1004.3|1005.8|1003.8|6
1646993270000|2022-03-11 10:07:50|1006|1004|1006|1004|1006|1004|1006|1004|1
1646993280000|2022-03-11 10:08:00|1005.8|1003.8|1005.5|1003.8|1005.8|1003.8|1005.5|1003.8|0
1646993290000|2022-03-11 10:08:10|1006|1004.5|1006.3|1004.5|1006.3|1004.5|1006|1004.5|7
1646993300000|2022-03-11 10:08:20|1006||1006||1006||1006||0
1646993310000|2022-03-11 10:08:30|1006.3||1006.3||1006.3||1006.3||0
1646993330000|2022-03-11 10:08:50|1006.5||1006.5||1006.5||1006.5||1
1646993340000|2022-03-11 10:09:00|||||||||1
1646993350000|2022-03-11 10:09:10|1006.3||1006.3||1006.3||1006.3||18
1646993360000|2022-03-11 10:09:20|1006.5||1006.5||1006.5||1006.5||0
1646993370000|2022-03-11 10:09:30|1006.3|1005|1006.5|1005|1006.5|1005|1006|1005|3
1646993390000|2022-03-11 10:09:50|1007.5|1005.5|1008.5|1006.8|1008.8|1006.8|1007.3|1005.5|5
1646993400000|2022-03-11 10:10:00|1009|1007|1009.5|1008|1009.5|1008|1008.8|1007|6
1646993410000|2022-03-11 10:10:10||1007.8||1007.8||1007.8||1007.8|12
1646993420000|2022-03-11 10:10:20||1007.5||1007.5||1007.5||1007.5|2
1646993430000|2022-03-11 10:10:30|1009|1007.3|1008.5|1007|1009|1007.3|1008.5|1006.8|1
1646993440000|2022-03-11 10:10:40|1008.8|1007.5|1009.5|1007.5|1009.5|1007.5|1008.8|1007.5|3
1646993450000|2022-03-11 10:10:50||1007.8||1007.8||1007.8||1007.8|0
1646993460000|2022-03-11 10:11:00|1009|1007.5|1009|1007.5|1009|1007.5|1009|1007.5|1
1646993470000|2022-03-11 10:11:10|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|6
1646993480000|2022-03-11 10:11:20|1009|1007.3|1009|1007.3|1009|1007.3|1008.8|1007|0
1646993490000|2022-03-11 10:11:30|1008.5|1007|1009.3|1007.5|1009.3|1007.5|1008.5|1007|0
1646993500000|2022-03-11 10:11:40|1009|1007.8|1009|1007.3|1009|1007.8|1009|1007.3|1
1646993510000|2022-03-11 10:11:50||1007.5||1007.3||1007.5||1007.3|0
1646993520000|2022-03-11 10:12:00||1007.5||1007.5||1007.5||1007.5|0
1646993530000|2022-03-11 10:12:10|1008.8|1007.3|1008.5|1006.8|1008.8|1007.3|1008.5|1006.8|3
1646993540000|2022-03-11 10:12:20||1007.3||1006.8||1007.3||1006.8|7
1646993560000|2022-03-11 10:12:40|1008.8|1007.8|1009.5|1008|1009.5|1008|1008.8|1007.5|7
1646993570000|2022-03-11 10:12:50|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|1010.3|1008.8|17
1646993580000|2022-03-11 10:13:00|1010.8|1009|1011.5|1009.8|1011.5|1009.8|1010.8|1009|27
1646993590000|2022-03-11 10:13:10|1012.8|1010|1013.8|1012|1013.8|1012|1012.8|1010|37
1646993600000|2022-03-11 10:13:20|1013.5|1011.8|1013|1011.5|1013.8|1012|1013|1011.5|1
1646993610000|2022-03-11 10:13:30|1012.8|1011|1012|1010|1012.8|1011|1012|1010|6
1646993620000|2022-03-11 10:13:40|1011.8||1011.8||1011.8||1011.8||0
1646993640000|2022-03-11 10:14:00|1013|1010.3|1013|1011|1013.3|1011|1012.8|1010.3|8
1646993650000|2022-03-11 10:14:10|1013.5|1011.8|1013|1011|1013.5|1011.8|1013|1011|2
1646993660000|2022-03-11 10:14:20|1012.8||1013.3||1013.3||1012.8||1
1646993670000|2022-03-11 10:14:30|1013.5|1011.8|1015|1013.3|1015.3|1013.5|1013.5|1011.8|10
1646993680000|2022-03-11 10:14:40|1014.8|1012.8|1014|1012|1014.8|1013|1014|1012|2
1646993690000|2022-03-11 10:14:50|1014.3|1012.3|1015|1013.3|1015.3|1013.3|1014|1012.3|1
1646993700000|2022-03-11 10:15:00|||||||||5
1646993710000|2022-03-11 10:15:10|1014.8|1012.3|1013.5|1012.3|1015|1012.3|1013.5|1012.3|19
1646993720000|2022-03-11 10:15:20||1012||1012.3||1012.3||1011.8|21
1646993730000|2022-03-11 10:15:30|1014|1012.5|1013.8|1012.3|1014|1012.8|1013.8|1012.3|3
1646993740000|2022-03-11 10:15:40|1014|1012.5|1014|1012.8|1014|1012.8|1014|1012.3|3
1646993750000|2022-03-11 10:15:50||1012.3||1012.3||1012.3||1012.3|1
1646993760000|2022-03-11 10:16:00|1013.8|1012.5|1014|1012|1014|1012.5|1013.8|1012|2
1646993770000|2022-03-11 10:16:10||1012.5||1012.8||1012.8||1012.5|3
1646993780000|2022-03-11 10:16:20|1014.3|1012|1014.8|1013.3|1015|1013.3|1014.3|1012|15
1646993790000|2022-03-11 10:16:30|1015|1013.5|1015|1013.5|1015|1013.5|1014.8|1013.5|5
1646993800000|2022-03-11 10:16:40|1014.8|1013.8|1014.8|1012.8|1015|1013.8|1014.3|1012.3|33
1646993810000|2022-03-11 10:16:50|1015|1013.3|1015|1013.3|1015|1013.3|1014.8|1013|0
1646993820000|2022-03-11 10:17:00|1014.8|1012|1013.5|1011.8|1015|1012|1013.5|1011.8|3
1646993830000|2022-03-11 10:17:10|1013.3|1011.3|1012|1010|1013.3|1011.3|1012|1010|13
1646993840000|2022-03-11 10:17:20|1012.3|1009.3|1010.3|1008.3|1012.3|1009.3|1010.3|1008.3|39
1646993850000|2022-03-11 10:17:30|1011|1009|1012.3|1010|1012.5|1011|1011|1009|38
1646993860000|2022-03-11 10:17:40|1012.5|1011|1012|1009.8|1013|1011|1010.8|1009.3|28
1646993870000|2022-03-11 10:17:50|1011.8|1010|1012|1010.3|1012|1010.3|1011.8|1010|0
1646993880000|2022-03-11 10:18:00|1012.5|1010.5|1015|1013.5|1015|1013.5|1012.5|1010.5|33
1646993890000|2022-03-11 10:18:10|1014.8|1013.3|1014.8|1013|1014.8|1013.3|1014.5|1012.8|13
1646993900000|2022-03-11 10:18:20|1015|1013.3|1015|1013.3|1015|1013.8|1015|1013.3|36
1646993910000|2022-03-11 10:18:30|1014.8|1013.5|1014.8|1013|1014.8|1013.5|1014.8|1013|0
1646993920000|2022-03-11 10:18:40|1014.5|1012.8|1014.3|1012.8|1014.5|1012.8|1014.3|1012.8|0
1646993930000|2022-03-11 10:18:50|1014.5|1013|1014.8|1013|1014.8|1013|1014.3|1012.8|14
1646993940000|2022-03-11 10:19:00|1014.5|1012.8|1015|1013.8|1015|1013.8|1014.5|1012.8|15
1646993950000|2022-03-11 10:19:10|1014.8|1013|1014.8|1013|1014.8|1013|1014.8|1013|13
1646993960000|2022-03-11 10:19:20|1014.5|1012.8|1014.5|1012.8|1014.8|1012.8|1014.5|1012.8|3
1646993970000|2022-03-11 10:19:30|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|31
1646993980000|2022-03-11 10:19:40|1015|1013|1012.5|1010.8|1015.3|1013.3|1012.5|1010.8|45
1646993990000|2022-03-11 10:19:50|1013.8|1011.5|1013.3|1011.8|1013.8|1011.8|1013.3|1011.5|10
1646994000000|2022-03-11 10:20:00|1013.5|1012|1012.8|1011.3|1014.3|1012.5|1012.8|1011.3|26
1646994010000|2022-03-11 10:20:10|1012.5|1010.8|1012.3|1010.8|1012.8|1011|1012.3|1010.8|16
1646994020000|2022-03-11 10:20:20|1012|1009.5|1011.8|1009.8|1012|1010|1011.3|1009.5|10
1646994030000|2022-03-11 10:20:30|1011.5|1009.5|1011|1008.5|1011.5|1009.5|1010|1008.3|22
1646994040000|2022-03-11 10:20:40|1011.5|1009|1011.5|1009.3|1011.8|1009.5|1011.5|1009|5
1646994050000|2022-03-11 10:20:50|1011.3||1011.3||1011.3||1011.3||0
1646994060000|2022-03-11 10:21:00|1011.8|1009.5|1012.5|1010.8|1012.8|1011|1011.8|1009.5|5
1646994070000|2022-03-11 10:21:10|1012|1010.3|1012.5|1010.8|1012.5|1010.8|1012|1010.3|3
1646994090000|2022-03-11 10:21:30|1014.5|1012.8|1015|1013|1015.3|1013.5|1014.5|1012.8|31
1646994100000|2022-03-11 10:21:40|1015.3|1013.3|1015|1013.3|1015.3|1013.3|1015|1013.3|0
1646994110000|2022-03-11 10:21:50|1015.5|1014|1015.5|1014|1015.5|1014.3|1015.5|1014|17
1646994120000|2022-03-11 10:22:00|1015.3|1013|1015|1013|1015.5|1013|1015|1013|26
1646994130000|2022-03-11 10:22:10|1014.8|1012.5|1014.5|1012.5|1014.8|1012.5|1014.3|1012.5|1
1646994140000|2022-03-11 10:22:20|1015|1012.8|1014.8|1013|1015|1013|1014.8|1012.5|5
1646994150000|2022-03-11 10:22:30|1015|1013.5|1015|1013.5|1015|1013.5|1015|1013.5|0
1646994160000|2022-03-11 10:22:40|1015.3||1015.3||1015.3||1015.3||1
1646994170000|2022-03-11 10:22:50|||||||||1
1646994190000|2022-03-11 10:23:10|1015.5|1013.8|1016|1014.3|1016|1014.3|1015.5|1013.8|3
1646994200000|2022-03-11 10:23:20|1016.3||1016.3||1016.3||1016.3||2
1646994210000|2022-03-11 10:23:30|1016||1016.3||1016.3||1016||1
1646994220000|2022-03-11 10:23:40|1016.5||1016.5||1016.5||1016.3||0
1646994230000|2022-03-11 10:23:50|1016.8|1014.8|1017|1015.3|1017|1015.3|1016.8|1014.8|20
1646994240000|2022-03-11 10:24:00||1015.5||1015.5||1015.5||1015.5|0
1646994250000|2022-03-11 10:24:10|1017.5|1015.8|1018|1016.5|1018|1016.5|1017.5|1015.8|42
1646994260000|2022-03-11 10:24:20|1019|1017.3|1019|1017.5|1019|1017.5|1018.8|1017.3|4
1646994270000|2022-03-11 10:24:30|1019.3|1017.8|1019.5|1018|1019.8|1018|1019|1017.8|10
1646994280000|2022-03-11 10:24:40|1019|1017.3|1018|1016.5|1019|1017.3|1018|1016.5|15
1646994290000|2022-03-11 10:24:50|1018.3||1019||1019||1018.3||13
1646994300000|2022-03-11 10:25:00|1019.3|1017.5|1020.3|1018.8|1020.5|1018.8|1019|1017.5|17
1646994310000|2022-03-11 10:25:10|1021|1019.3|1021|1019.3|1021.5|1019.8|1021|1019.3|23
1646994320000|2022-03-11 10:25:20|1020.8|1018.8|1019.8|1018|1020.8|1018.8|1019.3|1017.3|15
1646994330000|2022-03-11 10:25:30|1020|1017.8|1019.8|1017.8|1020|1017.8|1019.8|1017.8|4
1646994340000|2022-03-11 10:25:40|1019.5|1017.5|1018.3|1016.8|1019.8|1017.5|1018.3|1016.8|15
1646994350000|2022-03-11 10:25:50|1017.8|1016.5|1019.3|1017.3|1019.3|1017.3|1017.8|1016.5|12
1646994360000|2022-03-11 10:26:00||1017||1017||1017||1017|0
1646994370000|2022-03-11 10:26:10||1017.3||1017||1017.3||1017|0
1646994380000|2022-03-11 10:26:20|1019.5|1017.5|1019.8|1018|1019.8|1018|1019.5|1017.5|1
1646994390000|2022-03-11 10:26:30|1020|1018.8|1020.3|1018.8|1020.5|1018.8|1019.8|1018.8|6
1646994400000|2022-03-11 10:26:40|1021.3|1019.3|1021.5|1019.8|1021.5|1019.8|1020.8|1019.3|20
1646994410000|2022-03-11 10:26:50|1021.3|1019.5|1020.5|1018.8|1021.5|1019.8|1020.5|1018.8|10
1646994420000|2022-03-11 10:27:00|1020.8|1018.5|1020.5|1018.5|1020.8|1018.5|1020.5|1018.5|7
1646994430000|2022-03-11 10:27:10|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|0
1646994440000|2022-03-11 10:27:20|1020.5|1018.5|1020.5|1018.8|1020.8|1018.8|1020.3|1018.5|16
1646994450000|2022-03-11 10:27:30|1020.8|1019.5|1021.3|1019.5|1021.5|1019.5|1020.5|1019.5|17
1646994460000|2022-03-11 10:27:40|1021.5|1019.3|1021|1019.3|1021.5|1019.3|1020.8|1018.8|0
1646994470000|2022-03-11 10:27:50|1021.5|1019|1021.3|1019.5|1021.5|1019.8|1021.3|1019|1
1646994480000|2022-03-11 10:28:00|1021|1018.8|1021.3|1019.3|1021.5|1019.5|1020.3|1018.8|14
1646994490000|2022-03-11 10:28:10|1021.5|1019.5|1021.5|1019.3|1021.5|1019.5|1021.5|1019.3|10
1646994500000|2022-03-11 10:28:20|1022|1019.8|1022|1020.5|1022|1020.5|1022|1019.8|1
1646994510000|2022-03-11 10:28:30|1021.8|1019.8|1021.5|1019.8|1021.8|1019.8|1021.5|1019.8|4
1646994520000|2022-03-11 10:28:40|1025|1023.3|1025.3|1023|1025.3|1023.5|1024.8|1023|87
1646994530000|2022-03-11 10:28:50|1025.5|1023.5|1026|1024|1026|1024.3|1025.3|1023.3|20
1646994540000|2022-03-11 10:29:00|1026.3|1024.3|1026.5|1024.5|1026.5|1024.8|1026|1024|53
1646994550000|2022-03-11 10:29:10|1026.3|1024|1026.5|1024.5|1026.5|1024.5|1026.3|1024|2
1646994560000|2022-03-11 10:29:20|1027.3|1024.8|1027.3|1025|1027.3|1025|1027.3|1024.5|11
1646994570000|2022-03-11 10:29:30|1027.5|1025.3|1027.8|1025.3|1027.8|1025.3|1027.3|1025|12
1646994580000|2022-03-11 10:29:40|1027.3|1025.5|1027.3|1025.3|1027.3|1025.5|1027.3|1025.3|9
1646994590000|2022-03-11 10:29:50|1027.5|1024.5|1026.3|1024.5|1027.8|1024.5|1026.3|1024.5|9
1646994600000|2022-03-11 10:30:00|1026|1024.3|1026|1024|1026|1024.3|1026|1024|7
1646994610000|2022-03-11 10:30:10|1026.3|1024.3|1027.3|1025.3|1027.5|1025.5|1026|1024.3|5
1646994620000|2022-03-11 10:30:20|1027.8|1025.8|1028|1026|1028|1026.3|1027.8|1025.5|0
1646994630000|2022-03-11 10:30:30|1027.8|1025.5|1027.8|1025.8|1027.8|1025.8|1027.8|1025.5|2
1646994640000|2022-03-11 10:30:40|1027.5|1025.3|1026.8|1025|1027.5|1025.3|1026.8|1025|2
1646994650000|2022-03-11 10:30:50|1027|1024.8|1027.5|1025.5|1027.5|1025.5|1027|1024.8|3
1646994660000|2022-03-11 10:31:00|1027.3|1025.8|1027.3|1025.5|1027.3|1025.8|1027|1025.5|2
1646994670000|2022-03-11 10:31:10|1027|1024.5|1026.3|1024.5|1027|1024.8|1026.3|1024.5|8
1646994680000|2022-03-11 10:31:20|1026|1024.3|1026.8|1024.8|1026.8|1025|1026|1024.3|6
1646994690000|2022-03-11 10:31:30|1027.3|1025.3|1025.8|1024.5|1027.3|1025.3|1025.8|1024.3|63
1646994700000|2022-03-11 10:31:40|1026|1024.3|1025.3|1023.5|1026|1024.5|1025|1023.3|6
1646994710000|2022-03-11 10:31:50|1025.5|1023.3|1027|1024.8|1027|1024.8|1025|1023.3|35
1646994720000|2022-03-11 10:32:00|1027.3|1025|1028|1026|1028|1026|1027.3|1025|6
1646994730000|2022-03-11 10:32:10|1027.5|1026.3|1028|1026.5|1028|1026.5|1027.5|1026.3|14
1646994740000|2022-03-11 10:32:20|1027|1025.5|1026.8|1024.5|1027|1025.5|1026.8|1024.5|24
1646994750000|2022-03-11 10:32:30|1026.5|1024|1026|1024.3|1026.5|1025|1025.3|1024|30
1646994760000|2022-03-11 10:32:40|1025.8|1024|1025.8|1023.8|1025.8|1024|1025.8|1023.8|0
1646994770000|2022-03-11 10:32:50|1025|1023.5|1025.3|1023.3|1025.3|1023.5|1024.5|1022.8|10
1646994780000|2022-03-11 10:33:00|1025|1024.3|1026|1024|1026|1024.3|1025|1024|7
1646994790000|2022-03-11 10:33:10||1024.3||1024||1024.3||1024|13
1646994800000|2022-03-11 10:33:20|1025.8|1023.8|1025.5|1023.8|1025.8|1024|1025.5|1023.8|0
1646994810000|2022-03-11 10:33:30|1025|1024|1025|1022.8|1025|1024|1025|1022.8|6
1646994820000|2022-03-11 10:33:40|1023.8|1022|1023|1021|1023.8|1022.3|1023|1021|6
1646994830000|2022-03-11 10:33:50|1023.3|1021.3|1023.5|1021.3|1023.5|1021.3|1023.3|1020.8|2
1646994840000|2022-03-11 10:34:00|1023.3|1021.5|1023.3|1021.5|1023.3|1021.5|1023|1021.5|1
1646994850000|2022-03-11 10:34:10|1023.8|1021.8|1023.5|1021.5|1023.8|1021.8|1023.5|1021.5|12
1646994860000|2022-03-11 10:34:20|1023.8|1021.8|1023.8|1022|1023.8|1022.3|1023.8|1021.8|1
1646994870000|2022-03-11 10:34:30|1024|1022.5|1024|1022.8|1024|1022.8|1024|1022.3|41
1646994880000|2022-03-11 10:34:40|1025|1023|1026.5|1024.3|1026.8|1024.5|1025|1023|12
1646994890000|2022-03-11 10:34:50|1026.8||1026.8||1026.8||1026.8||0
1646994900000|2022-03-11 10:35:00|1026.5||1026.3||1026.5||1026.3||0
1646994910000|2022-03-11 10:35:10|1026.5|1023.8|1025|1023|1026.5|1023.8|1024.8|1023|16
1646994920000|2022-03-11 10:35:20|1024.8|1023.5|1025|1023.5|1025|1023.5|1024.8|1023.5|2
1646994930000|2022-03-11 10:35:30||1023.3||1023.3||1023.8||1023.3|4
1646994940000|2022-03-11 10:35:40|1025.8|1023.5|1025.8|1023|1025.8|1024|1025.8|1023|10
1646994950000|2022-03-11 10:35:50|1025.5|1023.3|1025|1023.3|1025.5|1023.3|1025|1023.3|0
1646994960000|2022-03-11 10:36:00||1023.5||1023.3||1023.5||1023.3|4
1646994970000|2022-03-11 10:36:10||1023.5||1023.5||1023.5||1023.3|2
1646994980000|2022-03-11 10:36:20|1024.8|1023.3|1026.5|1024.8|1026.5|1024.8|1024.5|1023|11
1646994990000|2022-03-11 10:36:30|1026.8|1025|1026.8|1025|1026.8|1025.3|1026.8|1025|19
1646995000000|2022-03-11 10:36:40|1026.3|1024.3|1026.3|1024.5|1026.5|1024.8|1025.5|1023.5|5
1646995010000|2022-03-11 10:36:50|1026|1024.3|1026.3|1024.3|1026.3|1024.3|1026|1024.3|0
1646995020000|2022-03-11 10:37:00|1026|1024.5|1025.5|1023.5|1026.3|1024.5|1025.3|1023.3|9
1646995030000|2022-03-11 10:37:10|1025.8|1024|1026.3|1024.8|1026.8|1025|1025.8|1024|10
1646995040000|2022-03-11 10:37:20|1026.5|1024.5|1026.3|1024.5|1026.5|1024.8|1026.3|1024.5|0
1646995050000|2022-03-11 10:37:30|1026.8|1025.5|1028.8|1027.3|1029.3|1027.5|1026.8|1024.8|103
1646995060000|2022-03-11 10:37:40|1028.5|1027.5|1029.5|1027.8|1029.8|1027.8|1028.5|1027.5|16
1646995070000|2022-03-11 10:37:50|1030.3|1028.5|1031|1029|1031|1029|1030|1028.5|18
1646995080000|2022-03-11 10:38:00|1031.3|1029.5|1031.5|1029.5|1031.5|1029.5|1030.8|1029|5
1646995090000|2022-03-11 10:38:10|1032.3|1030.5|1032.3|1030.5|1032.8|1030.8|1032|1030.5|34
1646995100000|2022-03-11 10:38:20|1032||1032||1032||1031.8||9
1646995110000|2022-03-11 10:38:30|1031.8|1031|1032.8|1031|1032.8|1031|1031.8|1031|9
1646995120000|2022-03-11 10:38:40|1037.5|1036|1035.3|1033|1037.8|1036|1034.8|1032.8|277
1646995130000|2022-03-11 10:38:50|1035|1032.8|1037|1035|1037.3|1035|1034.8|1032.8|45
1646995140000|2022-03-11 10:39:00|1037.5|1035.5|1037.3|1035.8|1037.8|1036|1037.3|1035.5|111
1646995150000|2022-03-11 10:39:10|1037.8|1036|1039|1036.8|1039|1037|1037.5|1035.8|48
1646995160000|2022-03-11 10:39:20|1038.8|1036|1038.8|1036.8|1039|1036.8|1038.3|1036|7
1646995170000|2022-03-11 10:39:30|1039|1034.8|1035.5|1033.5|1039|1034.8|1034|1031.8|23
1646995180000|2022-03-11 10:39:40|1035.3|1033.3|1035.5|1033.5|1035.5|1033.5|1034.8|1032.8|0
1646995190000|2022-03-11 10:39:50|1036.5|1034.5|1036.5|1034.8|1036.8|1035.3|1036.5|1034.5|20
1646995200000|2022-03-11 10:40:00|1037.3|1034.3|1037.8|1035|1037.8|1035.3|1037.3|1034.3|6
1646995210000|2022-03-11 10:40:10|1038|1036.3|1039.3|1037.3|1039.8|1037.8|1037.8|1036.3|6
1646995220000|2022-03-11 10:40:20|1039|1037.5|1039|1037|1039.3|1037.5|1039|1037|8
1646995230000|2022-03-11 10:40:30|1039.3|1037.3|1039.5|1037.8|1039.8|1038|1039|1037.3|11
1646995240000|2022-03-11 10:40:40|1039.8|1038|1039.8|1038.3|1039.8|1038.3|1039.8|1038|15
1646995250000|2022-03-11 10:40:50|1040.3|1038.5|1040.3|1038.8|1040.5|1038.8|1040|1038.3|10
1646995260000|2022-03-11 10:41:00|1040.5|1039|1040.5|1039|1040.5|1039|1040.3|1039|17
1646995270000|2022-03-11 10:41:10|1040.3||1040.5||1040.5||1040.3||42
1646995280000|2022-03-11 10:41:20|1041|1039.3|1043|1040.8|1043.3|1041|1041|1039.3|22
1646995290000|2022-03-11 10:41:30|1043.3|1039.5|1041.8|1040|1043.3|1040.3|1041.8|1039.3|12
1646995300000|2022-03-11 10:41:40|1042|1040.3|1042.3|1040.3|1042.3|1040.3|1041.8|1040|0
1646995310000|2022-03-11 10:41:50|1041.3|1039.3|1041.3|1039.5|1041.3|1039.5|1041.3|1039.3|4
1646995320000|2022-03-11 10:42:00|1041.8|1039.8|1042.3|1040|1042.5|1040.3|1041.3|1039.3|21
1646995330000|2022-03-11 10:42:10|1041.8|1039.8|1041.8|1040|1041.8|1040|1041|1039.3|10
1646995340000|2022-03-11 10:42:20|1042.3|1040.3|1040.8|1039|1042.3|1040.3|1040.8|1039|1
1646995350000|2022-03-11 10:42:30|1040.5|1038.8|1041|1039.5|1041|1039.5|1040.5|1038.8|35
1646995360000|2022-03-11 10:42:40|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|8
1646995370000|2022-03-11 10:42:50|1040.5|1039.5|1040.5|1038.8|1040.5|1039.5|1040.5|1038.8|18
1646995380000|2022-03-11 10:43:00|1039.8|1037.8|1038.8|1036.8|1039.8|1037.8|1038.5|1036.5|53
1646995390000|2022-03-11 10:43:10|1038.3|1036.5|1037.5|1035.5|1038.3|1036.5|1037.3|1035.5|14
1646995400000|2022-03-11 10:43:20|1037.3|1037.3|1040.8|1038.8|1041|1039|1037.3|1037.3|29
1646995410000|2022-03-11 10:43:30|1040.5|1038.5|1041|1038.8|1041|1038.8|1040.5|1038.5|11
1646995420000|2022-03-11 10:43:40|1041.3|1039|1041.3|1039|1041.3|1039.3|1041.3|1039|6
1646995430000|2022-03-11 10:43:50|1041.8|1039.3|1041.5|1039.8|1041.8|1039.8|1041|1039.3|6
1646995440000|2022-03-11 10:44:00|1042.5|1040.3|1041.8|1040|1042.5|1040.5|1041.8|1040|21
1646995450000|2022-03-11 10:44:10|1041.5|1040.5|1043|1040.8|1043|1040.8|1041.5|1040.5|17
1646995460000|2022-03-11 10:44:20|1043.8|1041|1042|1040|1043.8|1041.5|1041.8|1039.8|27
1646995470000|2022-03-11 10:44:30|1041.8|1039.8|1042.8|1040.5|1042.8|1040.5|1041.8|1039.8|2
1646995480000|2022-03-11 10:44:40|1043|1041|1042.8|1041|1043|1041|1042.8|1041|0
1646995490000|2022-03-11 10:44:50|1043|1041.8|1044|1042|1044.8|1043|1043|1041.5|20
1646995500000|2022-03-11 10:45:00|1043.5|1041.8|1042.8|1040.8|1043.5|1041.8|1042.8|1040.8|19
1646995510000|2022-03-11 10:45:10|1042.5|1040.5|1043.3|1041.5|1043.3|1041.5|1042.5|1040.5|3
1646995520000|2022-03-11 10:45:20|1043|1041|1043|1040.8|1043.3|1041.3|1042.3|1040.5|23
1646995530000|2022-03-11 10:45:30|1040.3|1038.8|1039|1036.5|1040.3|1038.8|1038.8|1036|40
1646995540000|2022-03-11 10:45:40||1036.8||1036.5||1036.8||1036.5|0
1646995550000|2022-03-11 10:45:50|1038.8|1036.8|1039|1036.5|1039|1036.8|1038.8|1036.5|0
1646995560000|2022-03-11 10:46:00|1038.5|1036.8|1038.5|1036.3|1038.8|1036.8|1038.5|1036.3|7
1646995570000|2022-03-11 10:46:10|1038.8|1036.5|1038.5|1035.8|1038.8|1036.5|1038.5|1035.5|2
1646995580000|2022-03-11 10:46:20||1036||1036.3||1036.3||1035.8|8
1646995600000|2022-03-11 10:46:40||1036.5||1036.5||1036.5||1036.5|3
1646995610000|2022-03-11 10:46:50|1037.8|1036|1038|1036|1038|1036|1037.8|1036|28
1646995620000|2022-03-11 10:47:00|1037.8|1035.8|1037.5|1035.8|1037.8|1035.8|1037.5|1035.8|2
1646995630000|2022-03-11 10:47:10|1037|1034.8|1037|1034.8|1037|1034.8|1037|1034.5|6
1646995640000|2022-03-11 10:47:20|1036.5|1033.5|1036|1034|1036.5|1034|1036|1033.5|7
1646995650000|2022-03-11 10:47:30||1033.5||1034||1034||1033.5|2
1646995660000|2022-03-11 10:47:40||1033.8||1033.5||1034||1033.5|3
1646995670000|2022-03-11 10:47:50|1035.5|1033.3|1035.5|1033.3|1035.5|1033.3|1035.5|1033.3|2
1646995680000|2022-03-11 10:48:00|1035|1033|1035|1033.3|1035|1033.3|1035|1032.8|0
1646995690000|2022-03-11 10:48:10|1036|1033.8|1037.5|1035.8|1037.5|1035.8|1036|1033.8|23
1646995700000|2022-03-11 10:48:20||1036||1036||1036||1036|11
1646995710000|2022-03-11 10:48:30|||||||||7
1646995720000|2022-03-11 10:48:40|||||||||6
1646995730000|2022-03-11 10:48:50|||||||||12
1646995740000|2022-03-11 10:49:00||1035.8||1035.8||1035.8||1035.8|7
1646995750000|2022-03-11 10:49:10|1037.3|1035.5|1037.5|1036.3|1037.5|1036.3|1037.3|1035.5|37
1646995760000|2022-03-11 10:49:20|1039.3|1037.5|1040.5|1038.3|1040.5|1038.3|1039.3|1037.5|33
1646995770000|2022-03-11 10:49:30|1040.8||1040.3||1041||1040||4
1646995780000|2022-03-11 10:49:40|1041|1038.5|1044.3|1042|1044.3|1042|1041|1038.5|14
1646995790000|2022-03-11 10:49:50|1044|1042.5|1044.8|1042.5|1044.8|1042.5|1044|1042.5|1
1646995800000|2022-03-11 10:50:00|1045|1043|1045.5|1043.5|1045.5|1043.5|1045|1043|28
1646995810000|2022-03-11 10:50:10|1045.3|1043|1044.5|1042.5|1045.5|1043.3|1044.5|1042.5|9
1646995820000|2022-03-11 10:50:20|1044|1042.3|1044.5|1042.8|1044.5|1042.8|1044|1042.3|4
1646995830000|2022-03-11 10:50:30||1043||1042.5||1043||1042.5|0
1646995840000|2022-03-11 10:50:40||1042.8||1042.5||1042.8||1042.5|2
1646995850000|2022-03-11 10:50:50|1043.8|1042|1043.8|1041.5|1043.8|1042|1043.8|1041.5|10
1646995860000|2022-03-11 10:51:00|1043.5|1042.8|1044.8|1042.8|1044.8|1042.8|1043.5|1042.8|3
1646995870000|2022-03-11 10:51:10|1044.5|1042.5|1044.8|1042.5|1044.8|1042.5|1044.5|1042.5|1
1646995880000|2022-03-11 10:51:20|1044.5|1043.3|1045.3|1043|1045.8|1043.5|1044.3|1043|11
1646995890000|2022-03-11 10:51:30|1044.8|1042.8|1045.3|1043.5|1045.5|1043.5|1044.8|1042.8|10
1646995900000|2022-03-11 10:51:40|1046.5|1043.3|1046.3|1044.3|1046.5|1044.5|1046.3|1043|13
1646995910000|2022-03-11 10:51:50|1046.8|1044.8|1049|1047.5|1049.5|1047.5|1046.8|1044.8|34
1646995920000|2022-03-11 10:52:00|1049.5|1048|1051.5|1049.5|1051.5|1049.5|1049.3|1047.3|23
1646995930000|2022-03-11 10:52:10|1052.3|1049.8|1053.3|1051.3|1053.3|1051.3|1052|1049.5|63
1646995940000|2022-03-11 10:52:20|1052.8|1050.3|1050.8|1049.5|1052.8|1050.3|1050.8|1049.5|34
1646995950000|2022-03-11 10:52:30|1051|1048.5|1048.5|1046.5|1051|1048.5|1048.5|1046.5|35
1646995960000|2022-03-11 10:52:40|1048|1046|1047|1044.5|1048.3|1046|1047|1044.5|17
1646995970000|2022-03-11 10:52:50|1046.8||1046.5||1046.8||1046.5||0
1646995980000|2022-03-11 10:53:00|1045.3|1044|1046.5|1044.5|1046.5|1044.5|1045.3|1043|113
1646995990000|2022-03-11 10:53:10|1047.5|1045.8|1052|1050|1052.8|1050.3|1047.5|1045.8|13
1646996000000|2022-03-11 10:53:20|1051.8|1049.8|1048.8|1045.8|1052.8|1050.3|1048.3|1045.8|12
1646996010000|2022-03-11 10:53:30|1046.8|1044.5|1051|1049|1051.3|1049|1045|1043|68
1646996020000|2022-03-11 10:53:40|1051.3|1048.8|1051.3|1049.3|1051.5|1049.5|1051.3|1048.8|4
1646996030000|2022-03-11 10:53:50|1050.3|1049.5|1050.3|1048|1050.3|1049.5|1050|1047.8|18
1646996040000|2022-03-11 10:54:00|1049.8|1047.8|1051|1048.8|1051.3|1048.8|1049.8|1047.8|1
1646996050000|2022-03-11 10:54:10|1050.8|1050.5|1054.3|1051.8|1054.8|1051.8|1050.8|1050|80
1646996060000|2022-03-11 10:54:20|1053.8|1051.5|1054.5|1051.8|1055|1051.8|1053.8|1051.5|17
1646996070000|2022-03-11 10:54:30|1054.8|1052.3|1052.8|1050.8|1055|1052.3|1052.8|1050.8|5
1646996080000|2022-03-11 10:54:40|1053|1051|1052.3|1049.8|1053|1051|1052.3|1049.5|13
1646996090000|2022-03-11 10:54:50|1051.5|1049.5|1051.8|1049.8|1051.8|1049.8|1051.5|1049.3|3
1646996100000|2022-03-11 10:55:00|1052|1050.3|1052|1050.3|1052.3|1050.3|1052|1050.3|0
1646996110000|2022-03-11 10:55:10|1052.3|1050.5|1052.8|1050.8|1052.8|1050.8|1052.3|1050.5|6
1646996120000|2022-03-11 10:55:20|1054.3|1051.8|1054.3|1051.8|1054.3|1051.8|1053.5|1051.8|13
1646996130000|2022-03-11 10:55:30|1053.8||1054||1054||1053.8||0
1646996150000|2022-03-11 10:55:50|1054.5|1052.5|1055.5|1053.5|1056|1054|1054.3|1052.5|25
1646996160000|2022-03-11 10:56:00|1055.3|1053|1054.8|1053|1055.3|1053|1054.8|1052.8|0
1646996170000|2022-03-11 10:56:10|1054.5|1052.8|1049.5|1048|1054.5|1052.8|1049.5|1047.8|38
1646996180000|2022-03-11 10:56:20|1049.3|1047.8|1049.5|1047.8|1049.5|1047.8|1049.3|1047.8|5
1646996190000|2022-03-11 10:56:30|1048.8|1046.8|1048.5|1046.5|1048.8|1046.8|1048.5|1046.5|12
1646996200000|2022-03-11 10:56:40||1046.3||1046.5||1046.5||1046.3|1
1646996210000|2022-03-11 10:56:50|1048.3|1046.8|1047|1045|1048.5|1046.8|1047|1045|13
1646996220000|2022-03-11 10:57:00|1046.8|1045.3|1049.8|1047.8|1050|1047.8|1046.8|1045.3|24
1646996230000|2022-03-11 10:57:10|1050.8|1049|1051.5|1049.3|1051.8|1049.3|1050.8|1049|16
1646996240000|2022-03-11 10:57:20|1051.3||1051.3||1051.3||1051.3||0
1646996250000|2022-03-11 10:57:30|||||||||2
1646996270000|2022-03-11 10:57:50||1049.8||1049.8||1049.8||1049.8|6
1646996280000|2022-03-11 10:58:00|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|2
1646996290000|2022-03-11 10:58:10|1050.3|1048.3|1046.3|1044|1050.3|1048.3|1046.3|1044|29
1646996300000|2022-03-11 10:58:20|1046.5|1043.8|1044.5|1042.5|1046.5|1043.8|1043.5|1041.3|25
1646996310000|2022-03-11 10:58:30|1044|1042.3|1044|1040.8|1044|1042.3|1044|1040.8|31
1646996320000|2022-03-11 10:58:40|1041|1038.5|1042.8|1041|1043.3|1041|1041|1038.5|77
1646996330000|2022-03-11 10:58:50|1043|1040.8|1041.5|1039|1043|1040.8|1041.5|1039|5
1646996340000|2022-03-11 10:59:00|1042|1039.5|1040|1037.3|1042|1039.8|1040|1037.3|3
1646996350000|2022-03-11 10:59:10|1039.8||1039.5||1039.8||1039.5||6
1646996360000|2022-03-11 10:59:20|1039.3|1037.5|1039.3|1037.5|1039.3|1037.5|1039.3|1037.5|0
1646996370000|2022-03-11 10:59:30|||||||||2
1646996380000|2022-03-11 10:59:40||1037.3||1037.3||1037.3||1037.3|3
1646996410000|2022-03-11 11:00:10|1040.8|1037.5|1040.8|1038.8|1040.8|1038.8|1040.8|1037.5|19
1646996420000|2022-03-11 11:00:20|1042|1039.8|1043.8|1041.8|1043.8|1041.8|1042|1039.8|27
1646996430000|2022-03-11 11:00:30|1044||1044||1044||1044||4
1646996440000|2022-03-11 11:00:40|1046.8|1045|1049.3|1047|1049.3|1047|1046.8|1045|95
1646996450000|2022-03-11 11:00:50|1050.3|1047.5|1049.8|1047.5|1050.3|1047.5|1049.8|1047.5|5
1646996460000|2022-03-11 11:01:00|1050.3|1048.3|1050.5|1048.3|1050.5|1048.3|1049.8|1047.5|22
1646996470000|2022-03-11 11:01:10|1050.8||1050.8||1050.8||1050.5||1
1646996480000|2022-03-11 11:01:20|1048.3|1045.8|1047.5|1045.5|1048.3|1045.8|1047.3|1045|25
1646996490000|2022-03-11 11:01:30|1047.3|1045.3|1048.8|1047|1048.8|1047|1047|1044.3|20
1646996500000|2022-03-11 11:01:40|1048.5|1046|1048.5|1046|1048.5|1046.5|1048.5|1046|4
1646996520000|2022-03-11 11:02:00|1048.3|1045|1041|1038.5|1048.3|1045|1040.8|1038.5|45
1646996530000|2022-03-11 11:02:10|1040.5|1038.8|1040.5|1038.5|1040.5|1038.8|1040.5|1038.5|5
1646996540000|2022-03-11 11:02:20|1040.3|1038|1040.3|1038|1040.3|1038|1040.3|1038|5
1646996550000|2022-03-11 11:02:30|1040.5|1038.3|1040.5|1038.8|1040.5|1038.8|1040.5|1038.3|36
1646996560000|2022-03-11 11:02:40|1040.3|1038.5|1040.3|1037.8|1040.3|1038.8|1040.3|1037.8|11
1646996570000|2022-03-11 11:02:50|1039.3|1037.5|1039.3|1037|1039.3|1037.5|1039.3|1036.8|10
1646996580000|2022-03-11 11:03:00|1040.3|1037.3|1040|1038.3|1040.3|1038.3|1040|1037.3|3
1646996590000|2022-03-11 11:03:10|1040.5|1038.8|1040.5|1039.3|1040.5|1039.3|1040.5|1038.8|28
1646996600000|2022-03-11 11:03:20||1039||1039.3||1039.3||1039|11
1646996610000|2022-03-11 11:03:30|1040.3|1038.3|1039|1037|1040.3|1038.3|1039|1036|14
1646996620000|2022-03-11 11:03:40|1040|1037.5|1039.8|1037.5|1040|1037.5|1039.8|1037.5|6
1646996630000|2022-03-11 11:03:50|1041.8|1038.3|1042.5|1039.3|1042.5|1039.3|1041.8|1038.3|13
1646996660000|2022-03-11 11:04:20||1039.8||1039.8||1039.8||1039.8|2
1646996670000|2022-03-11 11:04:30|1043.3||1041.5||1043.3||1041.5||9
1646996680000|2022-03-11 11:04:40|1042.8|1040.8|1042.8|1041|1042.8|1041|1042.8|1040.8|4
1646996690000|2022-03-11 11:04:50||1040.5||1040.5||1040.8||1040.5|4
1646996700000|2022-03-11 11:05:00|1042.5|1040.3|1042.8|1040.3|1042.8|1040.3|1042.5|1040.3|0
1646996710000|2022-03-11 11:05:10|1042.5||1042.5||1042.8||1042.5||0
1646996720000|2022-03-11 11:05:20|||||||||2
1646996730000|2022-03-11 11:05:30|1042.3|1040|1041.8|1038.8|1042.3|1040.3|1041.8|1038.8|12
1646996740000|2022-03-11 11:05:40|1041.5||1040.8||1041.5||1040.8||0
1646996750000|2022-03-11 11:05:50|||||||||1
1646996760000|2022-03-11 11:06:00||1039||1039||1039||1039|0
1646996770000|2022-03-11 11:06:10|1040.5|1038.8|1040.5|1039|1040.5|1039|1040.5|1038.8|2
1646996780000|2022-03-11 11:06:20|1040.8|1039.5|1040.8|1038.8|1041|1039.5|1040.8|1038.8|6
1646996790000|2022-03-11 11:06:30|1040.5|1038.3|1039.3|1037|1040.5|1038.3|1039.3|1037|6
1646996800000|2022-03-11 11:06:40|1039|1036.8|1038.8|1037|1039|1037|1038.5|1036.3|1
1646996810000|2022-03-11 11:06:50|1038.5|1036.8|1038.5|1036.5|1038.5|1036.8|1038.5|1036.3|1
1646996820000|2022-03-11 11:07:00|1038.3|1036|1037.8|1036|1038.3|1036.3|1037.8|1036|4
1646996830000|2022-03-11 11:07:10|1038|1036.3|1041.5|1039.5|1041.5|1039.5|1038|1036.3|18
1646996840000|2022-03-11 11:07:20|1043|1041|1042.5|1040.5|1043.5|1041.8|1042.5|1040.5|8
1646996860000|2022-03-11 11:07:40|1042.3|1038.5|1039.8|1037|1042.3|1038.5|1039.8|1036.8|13
1646996870000|2022-03-11 11:07:50|1039.5|1036.8|1039|1036.8|1039.5|1037.8|1039|1036.8|7
1646996880000|2022-03-11 11:08:00|1038.8|1036.3|1037|1035|1038.8|1036.3|1036.8|1035|8
1646996890000|2022-03-11 11:08:10|1036.8|1038|1039.8|1037.8|1040|1038.3|1036.8|1037.5|72
1646996900000|2022-03-11 11:08:20|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|6
1646996910000|2022-03-11 11:08:30|1039.8|1037.8|1039.8|1038|1039.8|1038|1039.8|1037.8|4
1646996920000|2022-03-11 11:08:40|1041.3|1039.3|1041|1039|1041.3|1039.3|1040.8|1038.8|25
1646996930000|2022-03-11 11:08:50||1039.3||1039.3||1039.3||1039.3|7
1646996940000|2022-03-11 11:09:00|1040.5|1039.5|1044|1042.3|1044|1042.3|1040.5|1039|86
1646996950000|2022-03-11 11:09:10|1045.3|1043|1047.5|1045.3|1047.5|1045.3|1045.3|1043|26
1646996960000|2022-03-11 11:09:20|1047.8|1044.8|1047.3|1045.3|1047.8|1045.3|1047.3|1044.8|1
1646996970000|2022-03-11 11:09:30|1047|1045|1044.3|1041.3|1047|1045|1044.3|1041.3|26
1646996980000|2022-03-11 11:09:40|1044||1044||1044||1044||2
1646996990000|2022-03-11 11:09:50|1043|1041|1041.3|1039.3|1043|1041|1041.3|1039.3|1
1646997000000|2022-03-11 11:10:00||1039.5||1039.8||1039.8||1039.5|4
1646997010000|2022-03-11 11:10:10|1041|1039.5|1040.8|1039.3|1041.3|1039.5|1040.8|1039|3
1646997020000|2022-03-11 11:10:20|1040.5|1038.8|1040.5|1039|1040.5|1039|1040.5|1038.8|2
1646997030000|2022-03-11 11:10:30|1041.5|1039.5|1044.3|1041.3|1044.3|1041.8|1041.5|1039.5|17
1646997060000|2022-03-11 11:11:00|1043.8|1041.5|1043.8|1041.3|1043.8|1041.5|1043.8|1041.3|5
1646997070000|2022-03-11 11:11:10|1043|1041.5|1043|1041.3|1043|1041.5|1043|1041.3|7
1646997080000|2022-03-11 11:11:20|1042.5|1040.5|1042|1040.5|1042.5|1040.5|1042|1040.3|5
1646997090000|2022-03-11 11:11:30|1042.8|1040.8|1042.8|1040.8|1042.8|1041|1042.3|1040.5|3
1646997110000|2022-03-11 11:11:50|1042.5|1040.3|1042|1040.3|1042.5|1040.3|1042|1040.3|20
1646997120000|2022-03-11 11:12:00|1042.3||1042.3||1042.3||1042.3||5
1646997140000|2022-03-11 11:12:20|1042|1040.8|1043.3|1040.8|1043.3|1040.8|1042|1040.8|7
1646997150000|2022-03-11 11:12:30|1043|1044.5|1047.8|1045.8|1048|1045.8|1043|1044.5|71
1646997160000|2022-03-11 11:12:40|1048.8|1046|1048.5|1046.3|1048.8|1046.3|1048.5|1046|22
1646997170000|2022-03-11 11:12:50|1048|1045.5|1047.8|1045.5|1048|1045.5|1047.8|1045.5|4
1646997180000|2022-03-11 11:13:00|1047.5|1045.8|1047.3|1045.5|1047.5|1045.8|1047.3|1045.5|1
1646997190000|2022-03-11 11:13:10|1046.5|1044.8|1046|1044.5|1046.5|1044.8|1046|1043.5|11
1646997200000|2022-03-11 11:13:20|1046.5|1044|1046.3|1045|1047.3|1045.5|1046.3|1044|28
1646997210000|2022-03-11 11:13:30|1045|1044.5|1045|1043|1045|1044.5|1045|1043|11
1646997220000|2022-03-11 11:13:40|1045.3|1043.3|1046|1043.8|1046|1044.3|1045.3|1043.3|2
1646997230000|2022-03-11 11:13:50|1045.8|1044.5|1045.5|1043.3|1045.8|1044.5|1045.5|1043.3|3
1646997240000|2022-03-11 11:14:00|1045.3|1043.5|1045.3|1043.3|1045.5|1043.5|1045.3|1043.3|0
1646997250000|2022-03-11 11:14:10|1045|1042.3|1044.5|1042.5|1045|1042.5|1044.3|1042.3|3
1646997260000|2022-03-11 11:14:20|1044.3|1042.8|1045.5|1043.3|1045.5|1043.3|1044.3|1042.8|9
1646997270000|2022-03-11 11:14:30|1045|1042.8|1048.5|1045.8|1048.5|1045.8|1045|1042.8|19
1646997280000|2022-03-11 11:14:40|1048.3|1044.5|1046.8|1044.8|1048.5|1044.8|1046.8|1044.5|7
1646997290000|2022-03-11 11:14:50|1046.5|1044.3|1044.8|1043.3|1046.8|1044.3|1044.8|1043.3|5
1646997300000|2022-03-11 11:15:00|1045.3|1043|1043.8|1042|1045.5|1043.8|1043.8|1042|11
1646997310000|2022-03-11 11:15:10|1045|1042.8|1045.3|1043.3|1045.3|1043.3|1045|1042|17
1646997320000|2022-03-11 11:15:20|1045|1044|1046|1044|1046|1044.3|1045|1043.8|13
1646997330000|2022-03-11 11:15:30|1045.5|1044.3|1046.8|1045.3|1047|1045.5|1045.5|1044.3|12
1646997340000|2022-03-11 11:15:40|1046.3|1044.5|1046.8|1044.8|1046.8|1044.8|1046.3|1044.5|14
1646997350000|2022-03-11 11:15:50|1046.5||1046.5||1046.5||1046.5||0
1646997360000|2022-03-11 11:16:00|1045.8|1044.5|1045.8|1044|1045.8|1044.5|1045.8|1044|28
1646997370000|2022-03-11 11:16:10|1046||1045.5||1046||1045.5||0
1646997380000|2022-03-11 11:16:20|1045|1043.3|1044.8|1043|1045|1043.3|1044.5|1042.8|6
1646997390000|2022-03-11 11:16:30|1045|1043.3|1046|1044|1046|1044|1045|1043.3|2
1646997400000|2022-03-11 11:16:40|1045.8||1045.8||1045.8||1045.8||0
1646997410000|2022-03-11 11:16:50|1046|1044.3|1045.8|1044.3|1046|1044.5|1045.8|1044|7
1646997420000|2022-03-11 11:17:00|1046.8|1044.8|1046.8|1044.8|1046.8|1045|1046.8|1044.8|3
1646997430000|2022-03-11 11:17:10||1045||1045||1045||1045|0
1646997440000|2022-03-11 11:17:20|1047.3|1045.5|1047.3|1045.5|1047.5|1045.8|1047.3|1045.5|4
1646997450000|2022-03-11 11:17:30|1047.5|1045.3|1047.5|1045.3|1047.5|1045.3|1047.5|1045|2
1646997460000|2022-03-11 11:17:40|1047|1045|1044.5|1043|1047|1045|1044.5|1042.8|10
1646997470000|2022-03-11 11:17:50|1044.8|1042.8|1044.5|1042.5|1044.8|1042.8|1044.5|1042|4
1646997480000|2022-03-11 11:18:00|1044.3|1042.8|1044.3|1042.5|1044.3|1042.8|1044.3|1042.3|0
1646997490000|2022-03-11 11:18:10|1044.5|1042.8|1044.8|1043|1045|1043|1044.5|1042.8|6
1646997500000|2022-03-11 11:18:20|1044.3|1042.5|1044.5|1042.8|1044.8|1043|1044.3|1042.5|0
1646997510000|2022-03-11 11:18:30|1044.3|1042.3|1044|1042.3|1044.5|1042.5|1044|1042.3|8
1646997520000|2022-03-11 11:18:40|1043.8|1042|1045|1043|1045|1043.3|1043.8|1042|12
1646997530000|2022-03-11 11:18:50|1044.8|1042.8|1044.8|1043.3|1044.8|1043.3|1044.8|1042.8|8
1646997540000|2022-03-11 11:19:00|1045|1043.5|1045.3|1043.3|1045.3|1043.5|1045|1043.3|3
1646997550000|2022-03-11 11:19:10|1045.5|1043.5|1045.3|1043.8|1045.5|1043.8|1045|1043.5|0
1646997560000|2022-03-11 11:19:20|1045|1043|1044.5|1042.8|1045|1043|1044.5|1042.8|4
1646997570000|2022-03-11 11:19:30||1043||1043||1043||1042.8|10
1646997580000|2022-03-11 11:19:40|1043.3|1041.3|1043.3|1041.3|1043.3|1041.3|1043.3|1041.3|12
1646997590000|2022-03-11 11:19:50|1043.5|1041.8|1043.3|1041.3|1043.8|1042|1041.8|1040|45
1646997600000|2022-03-11 11:20:00|1043|1041.5|1044.5|1042.5|1044.5|1042.5|1043|1041.5|3
1646997610000|2022-03-11 11:20:10|1044|1041.8|1044.5|1042.8|1044.5|1042.8|1044|1041.8|8
1646997620000|2022-03-11 11:20:20||1042.5||1042.8||1042.8||1042.5|3
1646997630000|2022-03-11 11:20:30||1042.5||1042.8||1042.8||1042.5|0
1646997640000|2022-03-11 11:20:40|1042.8|1042.5|1043.5|1041.5|1043.5|1042.8|1042.3|1040.3|31
1646997650000|2022-03-11 11:20:50|1043.3|1041.8|1044.3|1042.3|1044.3|1042.5|1043.3|1041.8|4
1646997660000|2022-03-11 11:21:00|1044|1043.3|1045.8|1043.8|1045.8|1043.8|1044|1042.8|65
1646997670000|2022-03-11 11:21:10|1045.5|1044|1045.5|1043.8|1045.5|1044|1045.5|1043.8|3
1646997680000|2022-03-11 11:21:20|1045|1043.5|1044.5|1042.8|1045|1043.5|1044.5|1042.8|12
1646997700000|2022-03-11 11:21:40|1044|1042.3|1044.5|1042.8|1044.8|1043|1044|1042.3|7
1646997710000|2022-03-11 11:21:50|1043.8|1042|1043.5|1041.8|1043.8|1042.3|1043.5|1041.8|8
1646997720000|2022-03-11 11:22:00|1043.3|1042|1041.8|1040|1043.3|1042|1041.8|1040|8
1646997730000|2022-03-11 11:22:10|1041.3|1039.8|1041|1039.5|1041.3|1040.3|1041|1039.5|6
1646997740000|2022-03-11 11:22:20|1040.3|1038.8|1040.5|1038.8|1040.5|1038.8|1039.8|1038|22
1646997750000|2022-03-11 11:22:30|1040.3|1038.5|1040.3|1038.3|1040.3|1038.5|1040.3|1038.3|0
1646997760000|2022-03-11 11:22:40||1038.5||1038.5||1038.5||1038.5|0
1646997770000|2022-03-11 11:22:50|1041|1039|1041.5|1039.5|1041.5|1039.8|1041|1039|8
1646997780000|2022-03-11 11:23:00|1041.8|1039.8|1042.3|1040.5|1042.3|1040.5|1041.8|1039.8|5
1646997790000|2022-03-11 11:23:10|1042.5|1041|1042|1040|1042.8|1041|1042|1040|15
1646997800000|2022-03-11 11:23:20|1041.8|1039.8|1040.5|1038.3|1041.8|1039.8|1040.5|1038|2
1646997810000|2022-03-11 11:23:30|1040|1038.5|1038.5|1036.8|1040|1038.5|1038.5|1036.5|2
1646997820000|2022-03-11 11:23:40|1038|1036.3|1035|1033|1038|1036.3|1034.3|1032|16
1646997830000|2022-03-11 11:23:50|1035.5|1033.5|1035.3|1033|1035.5|1033.5|1035.3|1032.5|4
1646997840000|2022-03-11 11:24:00|1035.5|1033.3|1037|1034.5|1037.8|1035.5|1035.5|1033.3|10
1646997850000|2022-03-11 11:24:10|1037.3|1035|1037.5|1035|1037.5|1035|1036.5|1034.5|0
1646997860000|2022-03-11 11:24:20|1037.3|1034.5|1036.3|1034|1037.5|1035.3|1035.8|1033.5|1
1646997870000|2022-03-11 11:24:30|1036.5|1034.5|1033.8|1032|1036.5|1034.5|1033.8|1032|3
1646997880000|2022-03-11 11:24:40|1034.5|1031.8|1033.5|1031.3|1034.5|1032|1030.8|1028.3|89
1646997890000|2022-03-11 11:24:50|1033.8|1031.5|1034.8|1032.8|1035|1033|1033.8|1031.5|41
1646997900000|2022-03-11 11:25:00|1034|1033|1033.5|1031.5|1034.3|1033|1033.3|1031.5|7
1646997910000|2022-03-11 11:25:10|1033.3|1031.8|1032.3|1030.5|1033.8|1031.8|1032|1030|9
1646997920000|2022-03-11 11:25:20|1033|1030|1031.5|1029.5|1033.8|1031.8|1031|1029.5|18
1646997930000|2022-03-11 11:25:30|1031.3|1029.3|1028.8|1026.5|1031.3|1029.5|1028.3|1026.3|11
1646997940000|2022-03-11 11:25:40|1028.5|1026.8|1030.8|1029|1030.8|1029|1028.5|1026.5|5
1646997950000|2022-03-11 11:25:50|1030.5|1029.3|1027.5|1026|1030.8|1029.3|1027.5|1026|12
1646997960000|2022-03-11 11:26:00|1027.3|1025.8|1026.5|1024|1027.3|1025.8|1026|1023.8|10
1646997970000|2022-03-11 11:26:10|1026|1023.8|1023.5|1021.3|1026.3|1023.8|1022.8|1020.5|17
1646997980000|2022-03-11 11:26:20|1023.3|1020.8|1022.3|1019.8|1023.5|1021.3|1022|1019.8|54
1646997990000|2022-03-11 11:26:30|1022|1019.5|1020.8|1019.5|1022|1019.5|1020.8|1019.5|21
1646998000000|2022-03-11 11:26:40|1020.5|1018.5|1018.5|1015.3|1020.5|1018.5|1018.5|1015.3|26
1646998010000|2022-03-11 11:26:50|1017.8|1015|1018.5|1017.3|1018.5|1017.3|1017.8|1015|35
1646998020000|2022-03-11 11:27:00|1017.8|1016|1018.3|1015.5|1018.3|1016.5|1016.8|1015|31
1646998030000|2022-03-11 11:27:10|1018|1015.8|1017.8|1015|1018.3|1015.8|1017.8|1015|3
1646998040000|2022-03-11 11:27:20|1018.3|1015.5|1023.5|1021|1023.5|1021|1018.3|1015.5|7
1646998050000|2022-03-11 11:27:30|1023.3|1020.8|1021.8|1019.8|1023.5|1020.8|1021.8|1019.8|4
1646998060000|2022-03-11 11:27:40|1022|1020|1022.3|1020.3|1022.3|1020.3|1022|1020|1
1646998070000|2022-03-11 11:27:50|||||||||1
1646998080000|2022-03-11 11:28:00|1021.8|1019.8|1019|1016|1021.8|1019.8|1019|1016|4
1646998090000|2022-03-11 11:28:10|1018.8|1015.8|1018.5|1015.8|1018.8|1016|1018.5|1015.8|2
1646998100000|2022-03-11 11:28:20|1018|1015.5|1017.5|1015|1018|1015.5|1017.3|1015|3
1646998110000|2022-03-11 11:28:30|1017|1014|1015.5|1014|1017.3|1014|1015.5|1014|6
1646998120000|2022-03-11 11:28:40|1015.8|1012.8|1015|1012.5|1015.8|1013.5|1015|1012.3|11
1646998130000|2022-03-11 11:28:50|1014.8|1012.3|1014.8|1013.3|1015|1013.8|1014.8|1012.3|41
1646998140000|2022-03-11 11:29:00|1015|1013.5|1014.3|1012.3|1015|1013.5|1014.3|1012.3|11
1646998150000|2022-03-11 11:29:10|1014.8|1012.8|1016.5|1014.5|1016.5|1014.8|1014.8|1012.8|48
1646998160000|2022-03-11 11:29:20|1016|1014.3|1014|1012|1016|1014.3|1014|1012|11
1646998170000|2022-03-11 11:29:30|1013.5|1011.3|1013|1011.5|1013.5|1011.5|1013|1010.3|10
1646998180000|2022-03-11 11:29:40|1013.5|1012|1013.5|1012|1013.8|1012|1013.5|1012|26
1646998190000|2022-03-11 11:29:50|1013.3|1011.5|1012.8|1010.8|1013.5|1011.5|1012.8|1010.8|7
1646998200000|2022-03-11 11:30:00|1013|1011|1013.5|1011|1013.5|1011|1013|1010.8|12
1646998210000|2022-03-11 11:30:10|1013.8|1012.3|1015|1013|1015|1013|1013.8|1012.3|7
1646998220000|2022-03-11 11:30:20|1016.3|1014.5|1016.8|1015|1016.8|1015|1016.3|1014.5|10
1646998230000|2022-03-11 11:30:30|1017.5|1015.3|1017.5|1015.3|1017.5|1015.3|1017.3|1015.3|0
1646998240000|2022-03-11 11:30:40|||||||||1
1646998250000|2022-03-11 11:30:50|1018|1016.5|1018|1016.5|1018|1016.5|1018|1016.5|11
1646998260000|2022-03-11 11:31:00|1018.3|1015.8|1018.3|1016|1018.3|1016.3|1017.8|1015.8|7
1646998270000|2022-03-11 11:31:10|1018.5|1016.3|1018.8|1016.8|1018.8|1016.8|1018.5|1016.3|1
1646998280000|2022-03-11 11:31:20|||||||||2
1646998290000|2022-03-11 11:31:30|1019|1017.3|1019.3|1017.3|1019.5|1017.3|1019|1017.3|4
1646998300000|2022-03-11 11:31:40|1020.8|1018.8|1020.5|1018.5|1020.8|1019|1020.5|1018.5|16
1646998310000|2022-03-11 11:31:50|1021.3|1018.8|1021.3|1019.3|1021.5|1019.3|1020.8|1018.8|0
1646998320000|2022-03-11 11:32:00|1021.8||1022.5||1022.5||1021.3||18
1646998330000|2022-03-11 11:32:10|1022|1019.5|1021.5|1019.8|1022|1019.8|1021.5|1019.5|1
1646998340000|2022-03-11 11:32:20|1022|1020.3|1021.8|1020.3|1022|1020.3|1021.8|1020.3|9
1646998350000|2022-03-11 11:32:30|1022.5|1020.8|1024.5|1021.8|1024.5|1021.8|1022.5|1020.5|4
1646998360000|2022-03-11 11:32:40|1026.5|1022.8|1027.8|1025.8|1027.8|1025.8|1026.3|1022.8|7
1646998370000|2022-03-11 11:32:50|1027.5|1026.3|1029.3|1027|1029.8|1027.8|1027.5|1026.3|12
1646998380000|2022-03-11 11:33:00|1027.5|1025.8|1028.3|1025.8|1029|1026.3|1027.5|1025.8|15
1646998390000|2022-03-11 11:33:10|1028|1025.3|1028|1025.5|1028|1025.5|1028|1025.3|2
1646998400000|2022-03-11 11:33:20|1029.3|1025.8|1029|1026.5|1029.3|1027.3|1029|1025.8|22
1646998410000|2022-03-11 11:33:30|1028.8|1026.3|1029|1027.5|1029|1027.5|1028.5|1026.3|10
1646998420000|2022-03-11 11:33:40|1029.3||1029.3||1029.5||1029.3||6
1646998430000|2022-03-11 11:33:50|1029||1029||1029||1029||4
1646998440000|2022-03-11 11:34:00|1029.8||1029.5||1029.8||1029.5||34
1646998450000|2022-03-11 11:34:10|1029.8|1027.8|1029.8|1027.8|1029.8|1027.8|1029.8|1027.8|0
1646998460000|2022-03-11 11:34:20|1029.5||1029.5||1029.5||1029.5||0
1646998470000|2022-03-11 11:34:30|1029.8|1027.5|1029.8|1027.5|1029.8|1027.5|1029.8|1027.5|3
1646998480000|2022-03-11 11:34:40|1029.5|1027.8|1029.5|1027.5|1029.5|1028|1029.5|1027.5|0
1646998490000|2022-03-11 11:34:50|1029.3|1027.3|1030.3|1028.3|1030.3|1028.3|1029.3|1027.3|16
1646998500000|2022-03-11 11:35:00|1030.8|1028.5|1030.5|1028.8|1030.8|1029|1030.3|1028|4
1646998510000|2022-03-11 11:35:10|1030|1029|1032|1029.8|1032|1029.8|1030|1028.8|13
1646998520000|2022-03-11 11:35:20|1031.8|1029.5|1032|1030|1032|1030|1031.5|1029.5|3
1646998530000|2022-03-11 11:35:30||1030.3||1030||1030.3||1030|1
1646998540000|2022-03-11 11:35:40|1032.5|1030.3|1032.5|1030|1032.8|1030.5|1032.5|1030|6
1646998550000|2022-03-11 11:35:50|1033|1030.3|1033|1030.5|1033|1030.5|1033|1030|3
1646998560000|2022-03-11 11:36:00|1032.5|1030.8|1030.5|1028.3|1032.5|1030.8|1030.5|1028.3|2
1646998570000|2022-03-11 11:36:10|1030|1028.5|1029|1027|1030|1028.5|1029|1027|6
1646998580000|2022-03-11 11:36:20|1028.5|1026.3|1026.3|1024.3|1028.5|1026.3|1026.3|1024.3|16
1646998590000|2022-03-11 11:36:30|1026|1022.8|1024|1022|1026|1022.8|1023.8|1022|16
1646998600000|2022-03-11 11:36:40|1023.5|1021.8|1023.5|1021.5|1023.8|1021.8|1023.5|1020.8|2
1646998610000|2022-03-11 11:36:50|1023.3|1021.3|1025.3|1023|1025.3|1023|1023.3|1020.8|10
1646998620000|2022-03-11 11:37:00|1025|1022.8|1025|1022.8|1025.3|1023|1025|1022.8|0
1646998650000|2022-03-11 11:37:30|1024.3|1022.5|1024|1021.5|1024.3|1022.5|1024|1021.3|0
1646998660000|2022-03-11 11:37:40|1023.8||1023.8||1023.8||1023.8||0
1646998670000|2022-03-11 11:37:50|1024|1021.3|1023.3|1020.8|1024|1021.3|1023.3|1020.8|19
1646998680000|2022-03-11 11:38:00|1024|1021.8|1025|1022.5|1025|1022.5|1023.3|1020.8|4
1646998690000|2022-03-11 11:38:10|1025.3|1023|1025.3|1023.5|1025.3|1023.5|1025.3|1023|0
1646998700000|2022-03-11 11:38:20|1027.3|1025|1028.3|1026.3|1028.3|1026.3|1027.3|1025|7
1646998710000|2022-03-11 11:38:30|1027.8|1025.3|1027.3|1025|1027.8|1025.3|1027.3|1024.8|8
1646998720000|2022-03-11 11:38:40|1027|1024.8|1027|1024.8|1027|1024.8|1027|1024.8|7
1646998730000|2022-03-11 11:38:50|1026.5|1025|1026.5|1023.5|1026.5|1025|1026.5|1023.5|3
1646998740000|2022-03-11 11:39:00|1026||1025.8||1026||1025.8||1
1646998750000|2022-03-11 11:39:10||1023.8||1023.5||1023.8||1023.5|0
1646998760000|2022-03-11 11:39:20|1024.5|1021.8|1024.5|1022|1024.5|1022|1024.5|1021.8|10
1646998770000|2022-03-11 11:39:30|1025.5|1022.8|1026|1023.8|1026.3|1023.8|1025.5|1022.8|13
1646998780000|2022-03-11 11:39:40|1026.3|1024.3|1027|1024.3|1027|1024.3|1026.3|1024.3|4
1646998790000|2022-03-11 11:39:50|1027.3|1024.8|1027.3|1025.3|1027.3|1025.3|1027.3|1024.8|0
1646998800000|2022-03-11 11:40:00|1028|1025.5|1028.3|1026.3|1028.3|1026.3|1028|1025.3|1
1646998810000|2022-03-11 11:40:10|1029.3|1026.8|1029.8|1027.8|1030|1028|1029|1026.8|8
1646998820000|2022-03-11 11:40:20|1029.5|1026.5|1030.3|1028|1030.5|1028.3|1029|1026.5|13
1646998830000|2022-03-11 11:40:30|1030|1027.8|1027.8|1025|1030|1027.8|1027.8|1025|34
1646998840000|2022-03-11 11:40:40|1027.3|1024.3|1026.5|1024.3|1027.3|1024.3|1026.5|1024.3|3
1646998850000|2022-03-11 11:40:50||1024||1024||1024.3||1024|3
1646998860000|2022-03-11 11:41:00|1025.5|1024.3|1025.3|1023|1025.5|1024.3|1025.3|1022.8|16
1646998870000|2022-03-11 11:41:10|1025.5|1023.3|1025.5|1023.3|1025.5|1023.5|1025.3|1023.3|11
1646998880000|2022-03-11 11:41:20|1025.3||1024.8||1025.3||1024.8||1
1646998890000|2022-03-11 11:41:30|1024.5|1022.3|1024.3|1022.3|1024.5|1022.3|1024.3|1022|4
1646998900000|2022-03-11 11:41:40|1024.5|1021.8|1024.3|1021.8|1024.5|1021.8|1024.3|1021.8|4
1646998920000|2022-03-11 11:42:00|1024||1024||1024||1024||0
1646998930000|2022-03-11 11:42:10|1023.8|1021|1021.8|1020.3|1023.8|1021|1021.8|1020.3|9
1646998940000|2022-03-11 11:42:20|1021.5|1020|1021.3|1019.5|1021.5|1020|1021.3|1019.5|11
1646998950000|2022-03-11 11:42:30|1021.8|1019.8|1022.3|1020|1022.5|1020.3|1021.5|1019.5|6
1646998960000|2022-03-11 11:42:40|1022.5||1021.8||1022.5||1021.8||0
1646998980000|2022-03-11 11:43:00||1019.8||1019.8||1019.8||1019.8|14
1646998990000|2022-03-11 11:43:10|1021.5|1019|1020.5|1018.8|1021.5|1019|1020.3|1018.5|1
1646999000000|2022-03-11 11:43:20|1020.3|1018.5|1019.5|1018|1020.3|1018.5|1019.5|1018|18
1646999010000|2022-03-11 11:43:30|1019.3|1017.3|1018|1015.8|1019.3|1017.3|1018|1015.8|7
1646999020000|2022-03-11 11:43:40|1017.8|1015.3|1017.5|1015.5|1018|1016|1017.5|1015.3|6
1646999030000|2022-03-11 11:43:50|1018|1015.3|1018|1015.8|1018|1016|1018|1015.3|2
1646999040000|2022-03-11 11:44:00|1017.8|1016|1017.8|1016|1018|1016|1017.8|1016|3
1646999050000|2022-03-11 11:44:10|1018.5|1016.5|1020|1018|1020|1018|1018.5|1016.5|10
1646999060000|2022-03-11 11:44:20|1020.3|1018.3|1020|1018.3|1020.3|1018.3|1020|1018|12
1646999070000|2022-03-11 11:44:30||1018||1018.3||1018.3||1018|1
1646999080000|2022-03-11 11:44:40||1018||1018||1018||1018|1
1646999090000|2022-03-11 11:44:50|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|6
1646999100000|2022-03-11 11:45:00|1020.3|1018|1019.8|1018|1020.3|1018.3|1019.8|1018|3
1646999110000|2022-03-11 11:45:10|1019.5|1017.3|1018.3|1016.3|1019.5|1017.3|1018|1016.3|5
1646999120000|2022-03-11 11:45:20|1018|1016|1017.3|1015.5|1018.3|1016|1017.3|1015.5|0
1646999130000|2022-03-11 11:45:30|||||||||1
1646999140000|2022-03-11 11:45:40||1015.8||1015.8||1015.8||1015.5|5
1646999150000|2022-03-11 11:45:50|1016.8|1015.5|1017.3|1015.5|1017.3|1015.5|1016.3|1015|11
1646999160000|2022-03-11 11:46:00|1017.5|1015.3|1016.8|1014.3|1017.5|1016|1016.8|1014.3|0
1646999170000|2022-03-11 11:46:10|1016|1016|1017.8|1016|1017.8|1016|1016|1016|2
1646999180000|2022-03-11 11:46:20|1018|1016.3|1017.5|1015.8|1019|1016.8|1017.5|1015.8|6
1646999190000|2022-03-11 11:46:30|1017.3|1015.5|1017.5|1015.3|1017.8|1015.8|1016.8|1015.3|3
1646999200000|2022-03-11 11:46:40|1017|1015|1016|1013.8|1017|1015|1016|1013.8|15
1646999210000|2022-03-11 11:46:50|1015.5|1014|1015.5|1013.8|1015.5|1014|1015.5|1013.3|1
1646999220000|2022-03-11 11:47:00|1015.3|1013.5|1016.5|1014.5|1016.5|1014.5|1015|1013.3|6
1646999230000|2022-03-11 11:47:10|1016|1014|1016.5|1014.5|1016.5|1014.5|1016|1013.8|2
1646999240000|2022-03-11 11:47:20||1014.8||1014.8||1014.8||1014.8|0
1646999250000|2022-03-11 11:47:30|1016|1014.3|1015.5|1013.8|1016|1014.5|1015.5|1013.8|0
1646999260000|2022-03-11 11:47:40|1015.8||1015.5||1015.8||1015.5||7
1646999270000|2022-03-11 11:47:50|1015.8|1014|1017.5|1015.3|1017.5|1015.3|1015.8|1014|8
1646999280000|2022-03-11 11:48:00|1017|1015|1016|1014.3|1017|1015|1016|1014.3|5
1646999290000|2022-03-11 11:48:10|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.5|1013.5|3
1646999300000|2022-03-11 11:48:20|1016.3|1014.5|1016|1013.5|1016.3|1014.5|1016|1013.5|25
1646999310000|2022-03-11 11:48:30||1013.8||1013.8||1013.8||1013.8|0
1646999320000|2022-03-11 11:48:40|1015.8|1013.5|1015.8|1013.5|1015.8|1013.5|1015.8|1013.5|0
1646999330000|2022-03-11 11:48:50|1015.3|1013.3|1014.8|1013.3|1015.3|1013.3|1014.8|1013|4
1646999340000|2022-03-11 11:49:00|1015.3|1013|1015|1013.3|1015.3|1013.3|1015|1012.8|6
1646999360000|2022-03-11 11:49:20|1015.3|1013|1016.3|1014.3|1016.3|1014.3|1015|1013|11
1646999370000|2022-03-11 11:49:30|1016.5|1014.8|1016.5|1014.8|1017|1015|1016.5|1014.8|2
1646999380000|2022-03-11 11:49:40|1016.3|1013.8|1015.3|1013.5|1016.3|1013.8|1015.3|1013.3|8
1646999390000|2022-03-11 11:49:50|1015.5|1013.8|1013.3|1011.3|1015.5|1013.8|1013|1011.3|19
1646999400000|2022-03-11 11:50:00|1013|1011.5|1011.5|1009.5|1013|1011.8|1011.5|1009.5|6
1646999410000|2022-03-11 11:50:10|1011.3|1009.8|1012.5|1011.3|1012.5|1011.3|1011.3|1009.8|14
1646999420000|2022-03-11 11:50:20|1013|1011.5|1012|1010.3|1014|1011.5|1012|1010.3|6
1646999430000|2022-03-11 11:50:30||1009.5||1009.8||1009.8||1009.5|3
1646999450000|2022-03-11 11:50:50||1010||1009.8||1010||1009.8|0
1646999460000|2022-03-11 11:51:00||1010||1009.8||1010||1009.8|3
1646999470000|2022-03-11 11:51:10||1010||1009.8||1010||1009.5|11
1646999480000|2022-03-11 11:51:20|1013.3|1011.3|1013|1010.8|1013.3|1011.3|1012|1010.5|14
1646999490000|2022-03-11 11:51:30|1012.5|1010.5|1012.5|1010.8|1012.5|1010.8|1012.5|1010.5|1
1646999500000|2022-03-11 11:51:40||1010.5||1010.5||1011||1010.5|7
1646999510000|2022-03-11 11:51:50|1012|1010.8|1011.5|1009.3|1012|1010.8|1011.3|1009.3|6
1646999520000|2022-03-11 11:52:00|1012|1009.5|1012.5|1011|1012.5|1011|1012|1009.5|5
1646999530000|2022-03-11 11:52:10|1012.3|1010.8|1012.5|1010.8|1012.5|1010.8|1012.3|1010.8|3
1646999540000|2022-03-11 11:52:20|1012.3|1011|1013.8|1011.5|1013.8|1011.5|1012.3|1011|4
1646999550000|2022-03-11 11:52:30|1014|1011.8|1014|1012|1014|1012|1014|1011.8|0
1646999560000|2022-03-11 11:52:40|1014.3||1014.3||1014.3||1014||5
1646999570000|2022-03-11 11:52:50|1014|1012.5|1014.8|1013|1014.8|1013|1014|1012.5|0
1646999580000|2022-03-11 11:53:00|1015|1013.3|1015|1013.3|1015|1013.3|1014.8|1013|9
1646999590000|2022-03-11 11:53:10|1015.3||1015||1015.3||1015||0
1646999600000|2022-03-11 11:53:20|1014.8|1013|1014.8|1013|1015.3|1013|1014.8|1013|1
1646999610000|2022-03-11 11:53:30|1014|1012|1014|1011.5|1014|1012|1013.5|1011.5|4
1646999630000|2022-03-11 11:53:50|1014.8|1011.8|1015.3|1013.3|1015.3|1013.3|1014.8|1011.8|2
1646999640000|2022-03-11 11:54:00|1015.5|1013.8|1016.3|1014|1016.5|1014.3|1015.5|1013.8|19
1646999650000|2022-03-11 11:54:10|1015.5|1013.8|1016.3|1014.3|1016.3|1014.3|1015.5|1013.8|0
1646999660000|2022-03-11 11:54:20|1014.8|1014|1014.5|1012.5|1014.8|1014|1014.5|1012.5|16
1646999670000|2022-03-11 11:54:30|1014.3|1012.8|1014.8|1013|1014.8|1013|1014.3|1012.5|3
1646999680000|2022-03-11 11:54:40|1015|1012.8|1015|1013|1015|1013|1014.8|1012.8|5
1646999690000|2022-03-11 11:54:50|1014.8|1012.8|1014.8|1013|1014.8|1013|1014.8|1012.8|0
1646999700000|2022-03-11 11:55:00|1014|1012.8|1014|1011.8|1014|1012.8|1014|1011.8|2
1646999710000|2022-03-11 11:55:10|1013.8||1013.8||1013.8||1013.8||1
1646999730000|2022-03-11 11:55:30|1014|1011.5|1014|1011.8|1014|1012.3|1014|1011.5|10
1646999740000|2022-03-11 11:55:40||1012||1012||1012.3||1012|3
1646999750000|2022-03-11 11:55:50|1013.5|1011.5|1013.5|1011.5|1013.5|1011.5|1013.5|1011.5|0
1646999760000|2022-03-11 11:56:00||1011.8||1011.5||1011.8||1011.5|5
1646999770000|2022-03-11 11:56:10|||||||||1
1646999780000|2022-03-11 11:56:20|1013.3||1013.3||1013.3||1013.3||2
1646999790000|2022-03-11 11:56:30|1013|1011.3|1013.5|1011.5|1013.5|1011.5|1013|1011.3|6
1646999800000|2022-03-11 11:56:40|||||||||3
1646999810000|2022-03-11 11:56:50|||||||||1
1646999820000|2022-03-11 11:57:00|1014|1012|1014|1012|1014|1012|1014|1012|2
1646999830000|2022-03-11 11:57:10|1014.8|1012.5|1014.8|1012.5|1014.8|1012.5|1014.8|1012.5|3
1646999840000|2022-03-11 11:57:20|||||||||1
1646999850000|2022-03-11 11:57:30||1012.3||1012.3||1012.5||1012.3|0
1646999870000|2022-03-11 11:57:50||1013||1013||1013||1013|0
1646999880000|2022-03-11 11:58:00||1012.3||1012.3||1012.3||1012.3|3
1646999890000|2022-03-11 11:58:10|1014.3|1011.5|1014|1011.5|1014.3|1011.5|1014|1011.5|1
1646999900000|2022-03-11 11:58:20|1013.5|1011.8|1011.8|1010.3|1013.5|1011.8|1011.8|1010|48
1646999910000|2022-03-11 11:58:30|1011.5|1010|1010.3|1007.8|1011.5|1010.3|1010.3|1007.8|29
1646999920000|2022-03-11 11:58:40|1009.8|1007.5|1009.3|1006.8|1009.8|1007.5|1008|1006.5|27
1646999930000|2022-03-11 11:58:50||1007||1006.8||1007||1006.8|6
1646999940000|2022-03-11 11:59:00|1009.5|1007.3|1009.8|1007.8|1009.8|1007.8|1009.5|1007.3|8
1646999950000|2022-03-11 11:59:10||1007.5||1007.3||1007.5||1007.3|2
1646999970000|2022-03-11 11:59:30|1009|1007|1009|1007.3|1009|1007.3|1009|1007|7
1646999980000|2022-03-11 11:59:40|1009.8||1009.8||1009.8||1009.5||1
1647000000000|2022-03-11 12:00:00||1007.8||1007.8||1007.8||1007.8|0
1647000010000|2022-03-11 12:00:10|||||||||1
1647000020000|2022-03-11 12:00:20|1010|1008|1010|1008.3|1010|1008.3|1010|1008|4
1647000030000|2022-03-11 12:00:30|1010.3|1009.3|1011.5|1009.3|1011.5|1009.3|1010.3|1009.3|11
1647000050000|2022-03-11 12:00:50|1011.3|1009.5|1012|1010.5|1012.3|1010.5|1011.3|1009.5|14
1647000060000|2022-03-11 12:01:00|1012.3|1010.8|1012.5|1010.5|1012.8|1011|1012|1010.3|10
1647000070000|2022-03-11 12:01:10|1012.3|1010.3|1010.8|1008.3|1012.3|1010.5|1010.8|1008.3|12
1647000080000|2022-03-11 12:01:20|1010.3|1007.5|1007.5|1005|1010.3|1007.5|1007.5|1005|16
1647000090000|2022-03-11 12:01:30|1007.3|1005.3|1007.3|1005.5|1007.3|1005.5|1007.3|1005.3|2
1647000100000|2022-03-11 12:01:40|1007.5|1006.3|1008.5|1006.5|1008.5|1006.8|1007.5|1006.3|4
1647000110000|2022-03-11 12:01:50|1008.8|1007.3|1008.8|1006.5|1009|1007.3|1008.8|1006.3|8
1647000120000|2022-03-11 12:02:00|1008.5|1006|1008.3|1005.5|1008.5|1006|1008|1005.5|11
1647000130000|2022-03-11 12:02:10|1008.5||1008.5||1008.5||1007.8||1
1647000140000|2022-03-11 12:02:20|1008.8|1006.8|1009|1006.8|1009.5|1007.3|1008.8|1006.8|1
1647000150000|2022-03-11 12:02:30|1009.3|1007|1010.8|1008.8|1010.8|1008.8|1009.3|1007|5
1647000160000|2022-03-11 12:02:40||1009||1009||1009.3||1009|1
1647000170000|2022-03-11 12:02:50|||||||||2
1647000180000|2022-03-11 12:03:00|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1
1647000190000|2022-03-11 12:03:10|1011.8|1010|1012.5|1010|1012.5|1010|1011.8|1010|2
1647000200000|2022-03-11 12:03:20|1012.3|1010.3|1012|1010|1012.5|1010.3|1012|1009.8|7
1647000210000|2022-03-11 12:03:30|1011.8|1009.5|1011.8|1009.8|1011.8|1009.8|1011.8|1009.5|4
1647000220000|2022-03-11 12:03:40||1010||1010||1010||1010|0
1647000230000|2022-03-11 12:03:50||1009.8||1009.8||1009.8||1009.8|0
1647000240000|2022-03-11 12:04:00||1010||1010||1010||1010|0
1647000260000|2022-03-11 12:04:20|||||||||1
1647000280000|2022-03-11 12:04:40|1012||1012||1012||1012||4
1647000290000|2022-03-11 12:04:50|||||||||4
1647000300000|2022-03-11 12:05:00|1011.8||1011.8||1011.8||1011.8||0
1647000320000|2022-03-11 12:05:20|1010.5|1008.8|1010.5|1008.5|1010.5|1008.8|1010.5|1008.5|26
1647000330000|2022-03-11 12:05:30||1008.3||1008.5||1008.5||1008.3|7
1647000340000|2022-03-11 12:05:40|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|8
1647000350000|2022-03-11 12:05:50|1010.5|1009|1011|1009|1011|1009|1010.5|1009|10
1647000360000|2022-03-11 12:06:00|1010.8|1010.3|1012.3|1010.3|1012.3|1010.3|1010.8|1010.3|12
1647000370000|2022-03-11 12:06:10|1012|1009.3|1011.3|1009.5|1012|1009.5|1011|1008.8|33
1647000380000|2022-03-11 12:06:20||1009.3||1009.3||1009.3||1009.3|0
1647000390000|2022-03-11 12:06:30|1011|1009.5|1010.8|1009|1011|1009.5|1010.8|1009|2
1647000400000|2022-03-11 12:06:40|1010.5|1007.8|1009.3|1007.3|1010.5|1008.5|1008.8|1006.8|9
1647000410000|2022-03-11 12:06:50|1009|1007.5|1009.5|1007.5|1009.5|1007.5|1008.8|1006.8|1
1647000420000|2022-03-11 12:07:00|1009.3|1007.8|1008.3|1007|1009.3|1007.8|1008.3|1006.8|0
1647000430000|2022-03-11 12:07:10|1008.5|1006.8|1009|1007.5|1009.3|1007.5|1008.5|1006.8|7
1647000440000|2022-03-11 12:07:20|1008.8|1006.8|1006.3|1004.8|1008.8|1006.8|1006.3|1004.5|4
1647000450000|2022-03-11 12:07:30|1006.5|1004.3|1006.8|1004.8|1006.8|1004.8|1006.5|1004.3|6
1647000460000|2022-03-11 12:07:40|1007|1005|1008.3|1006.5|1008.5|1006.5|1007|1005|5
1647000470000|2022-03-11 12:07:50|1007.8|1006.3|1007.5|1005.5|1007.8|1006.3|1007.5|1004.8|1
1647000480000|2022-03-11 12:08:00|1008|1005.3|1007.5|1005.5|1008|1005.5|1007.5|1005.3|6
1647000490000|2022-03-11 12:08:10|1007.8||1007.5||1007.8||1007.5||5
1647000500000|2022-03-11 12:08:20|1007.8|1005.3|1007.8|1005.5|1007.8|1005.5|1007.3|1005.3|12
1647000510000|2022-03-11 12:08:30|1007.3|1006|1008.3|1006|1008.5|1006|1007.3|1006|7
1647000520000|2022-03-11 12:08:40|1009|1006.8|1011|1008.3|1011|1008.3|1008.8|1006.8|28
1647000530000|2022-03-11 12:08:50|1011.3|1008.8|1011.3|1009.3|1011.5|1009.3|1011.3|1008.8|4
1647000540000|2022-03-11 12:09:00|1011|1009|1010.8|1009.3|1011.3|1009.3|1010.8|1009|5
1647000550000|2022-03-11 12:09:10|1011.3|1010.5|1012.8|1011|1013|1011|1011.3|1010.5|23
1647000560000|2022-03-11 12:09:20|1012|1009.5|1010.3|1008|1012|1009.5|1010.3|1007.8|27
1647000570000|2022-03-11 12:09:30||1007.8||1008.5||1008.5||1007.8|2
1647000580000|2022-03-11 12:09:40|1010.5|1008.8|1010.3|1008.5|1010.8|1008.8|1010|1008.5|10
1647000590000|2022-03-11 12:09:50|1009.8|1008|1008.8|1006.8|1009.8|1008|1008.8|1006.8|9
1647000600000|2022-03-11 12:10:00|1008.3|1006.5|1008.3|1006.5|1008.3|1006.5|1008.3|1006.5|2
1647000610000|2022-03-11 12:10:10|||||||||6
1647000620000|2022-03-11 12:10:20|1008|1005.5|1007.5|1005.5|1008|1005.5|1007.5|1005.5|7
1647000630000|2022-03-11 12:10:30|1007|1005.3|1007|1005.3|1007|1005.5|1007|1005.3|6
1647000640000|2022-03-11 12:10:40|1006.5|1004.8|1006|1004|1006.5|1004.8|1006|1003.8|4
1647000650000|2022-03-11 12:10:50||1003.8||1003.5||1004||1003.5|1
1647000660000|2022-03-11 12:11:00|1005.5|1003.8|1005.5|1003.5|1005.8|1003.8|1005.5|1003.5|19
1647000670000|2022-03-11 12:11:10|1005.3||1005.5||1005.5||1005.3||7
1647000680000|2022-03-11 12:11:20|1005.3|1002.8|1004.5|1002.5|1005.3|1002.8|1004.3|1002.5|25
1647000700000|2022-03-11 12:11:40|1004.3|1002.8|1004.3|1002.5|1004.3|1002.8|1004.3|1002.5|0
1647000710000|2022-03-11 12:11:50|1004.5|1002.8|1003.3|1001.5|1004.5|1002.8|1003.3|1001.5|52
1647000720000|2022-03-11 12:12:00|1003.5|1001.8|1003.3|1001.5|1003.5|1001.8|1003.3|1001.5|8
1647000730000|2022-03-11 12:12:10|||||||||9
1647000740000|2022-03-11 12:12:20|1003|1000.8|1002.3|1000.3|1003|1000.8|1002.3|1000.3|37
1647000750000|2022-03-11 12:12:30|1002|1000.5|1001.3|999.3|1002|1000.5|1001.3|999.3|7
1647000760000|2022-03-11 12:12:40|1001|999|1000.5|998.5|1001|999|1000.5|998.5|2
1647000770000|2022-03-11 12:12:50|1000|997.5|999.8|997.5|1000|997.5|999.8|997.5|4
1647000780000|2022-03-11 12:13:00|999.5|998|998.8|996.8|999.5|998|998.8|996.8|9
1647000790000|2022-03-11 12:13:10|||||||||8
1647000800000|2022-03-11 12:13:20|||||||||2
1647000810000|2022-03-11 12:13:30|998.5|996.5|998.5|996.8|998.5|996.8|998.5|996.5|0
1647000820000|2022-03-11 12:13:40|998.3|996.5|998.3|996.5|998.3|996.8|998.3|996.5|12
1647000830000|2022-03-11 12:13:50|998||998||998||998||0
1647000840000|2022-03-11 12:14:00|997.8|996|997|995.5|997.8|996|997|995|18
1647000850000|2022-03-11 12:14:10||995.3||995||995.3||995|4
1647000860000|2022-03-11 12:14:20|997.3|995.3|997.3|995.3|997.3|995.3|997.3|995|3
1647000870000|2022-03-11 12:14:30|997.8|995.8|998.5|996.8|998.8|996.8|997.8|995.8|8
1647000880000|2022-03-11 12:14:40|999.8|997.3|999.8|998|999.8|998|999.5|997.3|35
1647000890000|2022-03-11 12:14:50|999.5|997.8|999.5|997.8|999.8|997.8|999.5|997.8|1
1647000900000|2022-03-11 12:15:00|998.8|997.5|998.8|996.3|998.8|997.5|998.8|996.3|7
1647000910000|2022-03-11 12:15:10|999|996.8|998.8|996.8|999|996.8|998.8|996.8|7
1647000920000|2022-03-11 12:15:20|999.8|997.3|1000|998|1000|998|999.8|997.3|3
1647000930000|2022-03-11 12:15:30|999.8||1000.3||1000.3||999.8||0
1647000940000|2022-03-11 12:15:40|1000|998.3|1000.8|999|1000.8|999|1000|998.3|1
1647000950000|2022-03-11 12:15:50|1001|999.3|1003|1001.3|1003|1001.3|1001|999.3|25
1647000960000|2022-03-11 12:16:00|1003.5|1002|1004|1001.3|1004.3|1002|1003.3|1001.3|17
1647000970000|2022-03-11 12:16:10|1003.8|1001.8|1004.8|1002.3|1005|1002.3|1003.8|1001.8|12
1647000980000|2022-03-11 12:16:20|1005||1005||1005.3||1005||5
1647000990000|2022-03-11 12:16:30|1004.8||1004.3||1005||1004.3||7
1647001000000|2022-03-11 12:16:40|1005|1002.8|1004.5|1002.8|1005|1002.8|1004.3|1002.5|20
1647001010000|2022-03-11 12:16:50|1004.3|1003|1004.3|1002.5|1004.5|1003.3|1004.3|1002.5|8
1647001020000|2022-03-11 12:17:00|1004.5|1002.8|1004.5|1002.5|1004.5|1002.8|1004.5|1002.5|2
1647001030000|2022-03-11 12:17:10|1004.3|1002.8|1004.5|1002.5|1004.5|1002.8|1004.3|1002.5|6
1647001040000|2022-03-11 12:17:20|1004.3|1002.8|1004.5|1002.8|1004.5|1002.8|1004.3|1002.5|0
1647001050000|2022-03-11 12:17:30|||||||||9
1647001060000|2022-03-11 12:17:40|1005|1003.3|1005|1003.3|1005|1003.3|1005|1003.3|4
1647001070000|2022-03-11 12:17:50|1005.8|1003.8|1006.8|1004.8|1006.8|1004.8|1005.8|1003.8|14
1647001080000|2022-03-11 12:18:00|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|3
1647001090000|2022-03-11 12:18:10|1007.5|1005.8|1007.5|1005.8|1007.5|1005.8|1007.5|1005.8|20
1647001100000|2022-03-11 12:18:20|1006.8|1005.5|1007.8|1005.8|1007.8|1005.8|1006.8|1005.5|18
1647001110000|2022-03-11 12:18:30|1007.5|1006.8|1008.8|1006.8|1009.3|1006.8|1007.5|1006.8|6
1647001120000|2022-03-11 12:18:40|1008.5||1008.8||1008.8||1008.5||5
1647001130000|2022-03-11 12:18:50|1008.5|1005.3|1007.5|1004.8|1008.5|1005.5|1007.5|1004.5|13
1647001150000|2022-03-11 12:19:10|1006.8|1003.8|1006|1003|1006.8|1003.8|1006|1003|12
1647001160000|2022-03-11 12:19:20|1005.5|1003.3|1005.3|1003.3|1005.5|1003.3|1005.3|1003|2
1647001170000|2022-03-11 12:19:30|1005.5|1003|1004.5|1003|1005.5|1003|1004.5|1003|5
1647001180000|2022-03-11 12:19:40|1004.3|1002.5|1004.5|1002.5|1004.8|1002.8|1004.3|1002.5|3
1647001190000|2022-03-11 12:19:50|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|2
1647001210000|2022-03-11 12:20:10|1004|1003|1004.5|1002.5|1004.5|1003|1003.8|1002.5|11
1647001220000|2022-03-11 12:20:20|1004.3||1004.3||1004.3||1004.3||0
1647001230000|2022-03-11 12:20:30|1005|1002.8|1005.3|1002.8|1005.3|1002.8|1005|1002.8|4
1647001240000|2022-03-11 12:20:40|1005|1003|1005.3|1003.3|1005.3|1003.3|1005|1003|0
1647001250000|2022-03-11 12:20:50|1005.8|1003.8|1006|1003.8|1006|1003.8|1005.8|1003.8|4
1647001260000|2022-03-11 12:21:00|1005.8||1005.8||1005.8||1005.3||1
1647001280000|2022-03-11 12:21:20|1005.5|1004.5|1007|1004.5|1007|1004.5|1005.5|1004.5|5
1647001290000|2022-03-11 12:21:30|1006.8|1005|1007|1005|1007.3|1005|1006.8|1005|1
1647001300000|2022-03-11 12:21:40|1007.3|1005.3|1007.8|1005.5|1007.8|1005.5|1007|1005.3|4
1647001310000|2022-03-11 12:21:50|1008.5|1006|1009.3|1007.3|1009.3|1007.5|1008.5|1006|24
1647001320000|2022-03-11 12:22:00||1007.5||1007.8||1007.8||1007.3|12
1647001330000|2022-03-11 12:22:10|1009.5|1008|1009.8|1008|1009.8|1008|1009.5|1008|5
1647001340000|2022-03-11 12:22:20|1010|1008.3|1011.3|1009.5|1011.3|1009.5|1010|1008.3|14
1647001350000|2022-03-11 12:22:30|1011|1008.8|1010.8|1008.8|1011|1008.8|1010.8|1008.8|8
1647001360000|2022-03-11 12:22:40|1009.8|1007.5|1009.8|1008.3|1009.8|1008.3|1009.8|1007.5|9
1647001370000|2022-03-11 12:22:50||1008||1008||1008||1008|3
1647001380000|2022-03-11 12:23:00|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1
1647001390000|2022-03-11 12:23:10|1010.5|1009|1010.5|1008.8|1010.8|1009|1010.3|1008.8|3
1647001400000|2022-03-11 12:23:20|1010.8|1008.5|1010.3|1007.8|1010.8|1008.5|1010.3|1007.8|5
1647001410000|2022-03-11 12:23:30|1009.8|1008.8|1010.5|1008.8|1010.5|1008.8|1009.8|1008.8|1
1647001420000|2022-03-11 12:23:40|1010.8||1010.8||1010.8||1010.8||0
1647001430000|2022-03-11 12:23:50|||||||||3
1647001440000|2022-03-11 12:24:00|||||||||4
1647001450000|2022-03-11 12:24:10|1010.5||1010.5||1010.5||1010.5||0
1647001460000|2022-03-11 12:24:20|1008.8|1006|1008.8|1006.8|1008.8|1006.8|1008.8|1006|20
1647001470000|2022-03-11 12:24:30|1009||1009||1009||1009||0
1647001490000|2022-03-11 12:24:50|1010.3|1008|1010.3|1008.5|1010.3|1008.5|1010.3|1008|0
1647001500000|2022-03-11 12:25:00|1010.8|1008.8|1010.8|1008.5|1010.8|1008.8|1010.8|1008.5|12
1647001510000|2022-03-11 12:25:10|1011.8|1008.8|1010.3|1008.3|1012|1010|1010.3|1008.3|16
1647001520000|2022-03-11 12:25:20|1010.8|1008.5|1010.8|1008.8|1010.8|1008.8|1010.5|1008.5|1
1647001530000|2022-03-11 12:25:30|1011|1009.3|1011.3|1009.3|1011.3|1009.3|1010.8|1009.3|4
1647001540000|2022-03-11 12:25:40|1011.5||1011||1011.5||1011||4
1647001550000|2022-03-11 12:25:50|1010.8|1008.8|1011|1008.8|1011|1008.8|1010.8|1008.8|3
1647001560000|2022-03-11 12:26:00|1010.8|1009.3|1011.8|1010|1012.5|1010|1010.8|1009.3|14
1647001570000|2022-03-11 12:26:10|1012|1009.8|1011.5|1009.8|1012|1010|1011.5|1009.5|13
1647001580000|2022-03-11 12:26:20|1012.3|1010|1012.3|1010.5|1012.5|1010.5|1011.8|1010|12
1647001590000|2022-03-11 12:26:30|1012||1012.5||1012.5||1012||1
1647001600000|2022-03-11 12:26:40|1012.3||1012.3||1012.3||1012.3||0
1647001610000|2022-03-11 12:26:50|1012.5|1009.5|1013|1010.5|1013|1010.5|1011.3|1009.5|17
1647001620000|2022-03-11 12:27:00|1012.8|1010.8|1012|1010|1013|1010.8|1012|1010|52
1647001630000|2022-03-11 12:27:10|1012.3|1010.5|1013|1011|1013|1011|1012.3|1010.5|4
1647001640000|2022-03-11 12:27:20|1013.3|1011.8|1012|1010|1013.3|1011.8|1012|1009.8|8
1647001660000|2022-03-11 12:27:40||1009.3||1009.3||1009.3||1009.3|7
1647001670000|2022-03-11 12:27:50|1010.8|1008.5|1010.3|1008.3|1010.8|1008.5|1010.3|1008.3|4
1647001690000|2022-03-11 12:28:10||1008.5||1008.5||1008.5||1008.5|0
1647001700000|2022-03-11 12:28:20|1011|1008.8|1010.8|1008.8|1011|1008.8|1010.8|1008.8|4
1647001710000|2022-03-11 12:28:30|1011.3||1010.8||1011.3||1010.8||6
1647001720000|2022-03-11 12:28:40|||||||||10
1647001730000|2022-03-11 12:28:50|1010.5|1008.3|1009.8|1008|1010.5|1008.3|1009.8|1008|11
1647001750000|2022-03-11 12:29:10|1010|1007.3|1010|1008.3|1010|1008.3|1010|1006.8|7
1647001760000|2022-03-11 12:29:20|1010.8|1008.8|1015.5|1013.3|1016|1013.5|1010.8|1008.8|167
1647001770000|2022-03-11 12:29:30|1015.8|1013.8|1016.3|1013.8|1016.5|1014|1015.5|1013.8|6
1647001790000|2022-03-11 12:29:50||1013.5||1013.5||1013.5||1013.5|3
1647001800000|2022-03-11 12:30:00|1015.8|1013.8|1015.8|1013.8|1016|1013.8|1015.8|1013.8|1
1647001810000|2022-03-11 12:30:10|1016|1013|1016.3|1013.8|1016.3|1014|1014.8|1013|24
1647001820000|2022-03-11 12:30:20|1015.8|1013|1014.8|1013|1015.8|1013|1014.8|1013|32
1647001830000|2022-03-11 12:30:30|1014.5|1011.8|1012|1010|1014.5|1011.8|1012|1010|36
1647001850000|2022-03-11 12:30:50|1012.5|1010.5|1014.3|1011|1014.3|1011|1012.5|1010.5|3
1647001860000|2022-03-11 12:31:00|1014|1011.3|1014|1011.3|1014|1011.3|1014|1011.3|5
1647001890000|2022-03-11 12:31:30|||||||||5
1647001900000|2022-03-11 12:31:40|1013.5||1013.5||1013.5||1013.5||0
1647001910000|2022-03-11 12:31:50|1014||1014||1014||1014||1
1647001920000|2022-03-11 12:32:00|1013.5|1011.5|1013|1011.3|1013.5|1011.5|1013|1011.3|7
1647001930000|2022-03-11 12:32:10|1012.5|1010.8|1010.8|1008.8|1012.5|1010.8|1010.8|1008.8|4
1647001940000|2022-03-11 12:32:20|1010.5||1010.5||1010.5||1010.5||3
1647001950000|2022-03-11 12:32:30|1010.3|1008.3|1009.5|1008|1010.3|1008.3|1009.5|1007.5|5
1647001960000|2022-03-11 12:32:40|1009.3|1007.5|1009.3|1007.5|1009.3|1007.5|1009.3|1007.5|2
1647001990000|2022-03-11 12:33:10|||||||||4
1647002000000|2022-03-11 12:33:20|1008.3|1006.3|1008.3|1006.8|1008.3|1006.8|1008.3|1006.3|5
1647002010000|2022-03-11 12:33:30|1008|1006.3|1007.5|1006|1008|1006.3|1007.5|1006|0
1647002020000|2022-03-11 12:33:40|1007.8|1006.3|1009.3|1006.8|1009.5|1006.8|1007.8|1006.3|12
1647002030000|2022-03-11 12:33:50|1009.5|1007.3|1009.3|1007.3|1009.5|1007.3|1009.3|1007.3|5
1647002050000|2022-03-11 12:34:10|1010||1009.5||1010||1009.5||14
1647002060000|2022-03-11 12:34:20|1009.8|1007.8|1009.8|1007.8|1009.8|1007.8|1009.8|1007.8|6
1647002080000|2022-03-11 12:34:40|1010.5|1008.8|1013|1010.5|1013|1010.5|1010.3|1008.8|19
1647002090000|2022-03-11 12:34:50|1013.5|1011|1013.5|1011.5|1013.5|1011.5|1013.3|1011|3
1647002100000|2022-03-11 12:35:00|1013.3|1012.3|1015.3|1013.3|1015.3|1013.3|1013.3|1012.3|7
1647002110000|2022-03-11 12:35:10|1015|1013|1014.3|1012|1015.3|1013|1014|1012|15
1647002120000|2022-03-11 12:35:20|1014|1012.3|1009.5|1007.5|1014|1012.3|1009.3|1007.3|14
1647002130000|2022-03-11 12:35:30|1009.3||1009.3||1009.3||1009.3||0
1647002160000|2022-03-11 12:36:00|1007.8|1007|1007.5|1005.5|1007.8|1007|1007.5|1005.5|11
1647002170000|2022-03-11 12:36:10|1009.8|1005.8|1010|1007.8|1010|1007.8|1009.8|1005.8|1
1647002180000|2022-03-11 12:36:20|1011|1008.8|1011.8|1008.8|1011.8|1008.8|1011|1008.8|7
1647002190000|2022-03-11 12:36:30|1011.5|1010|1013|1010.8|1013|1010.8|1011.5|1010|14
1647002200000|2022-03-11 12:36:40|1012.8|1010|1012.5|1010|1012.8|1010|1012.5|1010|0
1647002210000|2022-03-11 12:36:50||1010.5||1010.5||1010.5||1010.5|0
1647002220000|2022-03-11 12:37:00|1013|1011.3|1015|1012.5|1015|1012.5|1013|1011.3|5
1647002230000|2022-03-11 12:37:10|1015.3|1013.5|1015.8|1013.5|1016|1013.8|1015.3|1013.5|2
1647002240000|2022-03-11 12:37:20|1016||1015.8||1016||1015.8||0
1647002250000|2022-03-11 12:37:30|1016|1013.8|1015.8|1013.8|1016|1013.8|1015.8|1013.8|8
1647002260000|2022-03-11 12:37:40|1016.3|1014|1015.8|1014.3|1016.3|1014.3|1015.8|1014|51
1647002270000|2022-03-11 12:37:50|1016.5|1013.5|1016.3|1013.8|1016.5|1013.8|1015.8|1013.5|9
1647002280000|2022-03-11 12:38:00|1016|1012.8|1015|1013|1016|1013|1015|1012.8|4
1647002290000|2022-03-11 12:38:10|1015.5|1013.3|1016.5|1014.3|1016.8|1014.3|1015.5|1013.3|5
1647002300000|2022-03-11 12:38:20|1016.8||1016.3||1016.8||1015.8||1
1647002310000|2022-03-11 12:38:30|1016.8|1013.8|1015.8|1013.5|1016.8|1013.8|1015.3|1013.5|11
1647002320000|2022-03-11 12:38:40|1016.3|1014.3|1016.3|1014.5|1017|1014.8|1016.3|1014.3|2
1647002330000|2022-03-11 12:38:50|1016||1016||1016||1016||0
1647002340000|2022-03-11 12:39:00|1015.8|1014|1013.5|1011.8|1015.8|1014|1013.3|1011.3|147
1647002350000|2022-03-11 12:39:10|1013.8|1011.5|1013.8|1011.5|1013.8|1011.8|1013.8|1011.5|5
1647002360000|2022-03-11 12:39:20|1013.5|1011.8|1014|1011.8|1014|1011.8|1013.3|1011.8|3
1647002370000|2022-03-11 12:39:30|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|3
1647002380000|2022-03-11 12:39:40|1014||1014||1014.3||1014||0
1647002390000|2022-03-11 12:39:50|1013.5|1010.8|1013|1010.8|1013.5|1010.8|1013|1010.8|10
1647002400000|2022-03-11 12:40:00|1012.5|1009.5|1012.5|1009.8|1012.5|1010|1012.5|1009.5|2
1647002410000|2022-03-11 12:40:10||1010||1010.5||1010.5||1010|0
1647002420000|2022-03-11 12:40:20|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|10
1647002450000|2022-03-11 12:40:50|1013|1011|1013|1011|1013|1011|1013|1011|1
1647002460000|2022-03-11 12:41:00|1013.3||1013.5||1013.5||1013.3||4
1647002470000|2022-03-11 12:41:10|1014|1011.5|1016|1014.3|1016|1014.3|1014|1011.5|57
1647002480000|2022-03-11 12:41:20|1015.8|1013.8|1015.8|1013.3|1015.8|1014|1014|1011.8|22
1647002490000|2022-03-11 12:41:30||1013||1013.3||1013.3||1013|1
1647002500000|2022-03-11 12:41:40|1015.3|1013|1016|1014.3|1016|1014.3|1015.3|1012.8|10
1647002510000|2022-03-11 12:41:50|1015.8|1014|1015.8|1014|1016|1014|1015.8|1014|1
1647002520000|2022-03-11 12:42:00|1016|1014.3|1016|1014.5|1016|1014.5|1015.8|1013.5|16
1647002530000|2022-03-11 12:42:10|1015.8|1014.3|1015.8|1013|1015.8|1014.3|1015.8|1013|6
1647002540000|2022-03-11 12:42:20|1015.3|1012.8|1014.8|1012.5|1015.3|1012.8|1014.8|1012.5|0
1647002560000|2022-03-11 12:42:40|1015|1012.8|1015|1012.5|1015|1012.8|1015|1012.5|5
1647002570000|2022-03-11 12:42:50||1013||1013.3||1013.3||1013|0
1647002580000|2022-03-11 12:43:00|1015.3|1013.5|1015.3|1013.5|1015.3|1013.5|1015.3|1013.5|0
1647002590000|2022-03-11 12:43:10||1013.3||1013.3||1013.3||1013.3|2
1647002600000|2022-03-11 12:43:20|1015|1013.5|1015|1013.5|1015|1013.5|1015|1013.5|0
1647002610000|2022-03-11 12:43:30|1015.3|1013.3|1014|1011.8|1015.3|1013.3|1014|1011.8|3
1647002630000|2022-03-11 12:43:50|1013.5|1011.5|1013.5|1011|1013.5|1011.5|1013.5|1011|2
1647002640000|2022-03-11 12:44:00||1011.3||1011.5||1011.5||1011.3|0
1647002650000|2022-03-11 12:44:10|1009.8|1007|1009.5|1006.8|1009.8|1007|1007.5|1005.3|185
1647002660000|2022-03-11 12:44:20|1009.3|1007.3|1009.3|1007.3|1009.5|1007.3|1009.3|1007.3|1
1647002670000|2022-03-11 12:44:30|1009.5|1007.5|1009.8|1007.8|1009.8|1007.8|1009.5|1007.5|1
1647002680000|2022-03-11 12:44:40|1009.5|1007.5|1009.5|1007.3|1009.8|1007.5|1009.5|1007.3|1
1647002690000|2022-03-11 12:44:50|1009.3||1009.3||1009.3||1009.3||0
1647002700000|2022-03-11 12:45:00|1009.8|1007.8|1010|1008|1010|1008|1009.8|1007.8|9
1647002710000|2022-03-11 12:45:10|1011|1008.3|1012|1010|1012|1010|1011|1008.3|11
1647002720000|2022-03-11 12:45:20|1011.8|1009.8|1013|1011|1013|1011|1011.5|1009.3|2
1647002730000|2022-03-11 12:45:30||1010.8||1010.8||1011||1010.8|0
1647002740000|2022-03-11 12:45:40|1012.5|1010.5|1013|1010.5|1013|1010.5|1012.5|1010.3|35
1647002780000|2022-03-11 12:46:20|1013.5|1011|1013.8|1011.5|1013.8|1011.5|1013.5|1011|2
1647002790000|2022-03-11 12:46:30|1014.3|1012|1014.3|1012|1014.3|1012|1014|1012|0
1647002810000|2022-03-11 12:46:50|1014||1014||1014.3||1014||0
1647002820000|2022-03-11 12:47:00|1014.3||1014.3||1014.3||1014||0
1647002840000|2022-03-11 12:47:20|1014||1014.3||1014.3||1014||0
1647002860000|2022-03-11 12:47:40|1014|1010.8|1013|1010.5|1014.3|1010.8|1013|1010.5|17
1647002890000|2022-03-11 12:48:10|1012|1009.5|1011.5|1008.5|1012|1009.5|1011.5|1008.3|20
1647002900000|2022-03-11 12:48:20||1008.3||1008.3||1008.3||1008.3|0
1647002910000|2022-03-11 12:48:30|1010.8|1008.5|1010.3|1008.5|1010.8|1009.3|1010.3|1008.3|7
1647002920000|2022-03-11 12:48:40|1010.5|1008.3|1011.3|1009.3|1011.3|1009.3|1010.5|1008.3|18
1647002930000|2022-03-11 12:48:50|1012.5|1010.3|1012|1010.3|1012.5|1010.5|1012|1010.3|2
1647002940000|2022-03-11 12:49:00|1011.5|1010|1011.5|1008.8|1011.5|1010|1011.5|1008.8|3
1647002950000|2022-03-11 12:49:10|||||||||16
1647002960000|2022-03-11 12:49:20|1010.8|1007.8|1009.5|1007.8|1010.8|1007.8|1009.5|1007.3|5
1647002970000|2022-03-11 12:49:30|||||||||8
1647002980000|2022-03-11 12:49:40|1009.8|1007.5|1009.8|1007.8|1009.8|1008|1009.8|1007.5|14
1647003000000|2022-03-11 12:50:00||1008||1007.8||1008||1007.5|1
1647003010000|2022-03-11 12:50:10||1007.5||1007.5||1008.3||1007.5|1
1647003020000|2022-03-11 12:50:20||1007.8||1007.8||1007.8||1007.5|0
1647003030000|2022-03-11 12:50:30||1007.5||1007.5||1008||1007.5|2
1647003080000|2022-03-11 12:51:20|1009.3|1007.3|1008.8|1006.5|1009.3|1007.3|1008.8|1006|6
1647003090000|2022-03-11 12:51:30||1006.8||1007||1007||1006.8|1
1647003100000|2022-03-11 12:51:40|1008.3|1006.8|1007|1005|1008.3|1006.8|1007|1004.8|3
1647003110000|2022-03-11 12:51:50|1006.8|1004.8|1005.8|1003.8|1006.8|1005|1005.8|1003.8|2
1647003120000|2022-03-11 12:52:00|1005.5||1005.3||1005.5||1005.3||3
1647003130000|2022-03-11 12:52:10|1005||1005.3||1005.3||1005||2
1647003140000|2022-03-11 12:52:20|1005.8|1004.3|1005.5|1003.8|1005.8|1004.3|1005.5|1003.8|12
1647003150000|2022-03-11 12:52:30|1005.8|1004.3|1005.5|1003.8|1005.8|1004.3|1005.5|1003.8|6
1647003160000|2022-03-11 12:52:40|1005.3||1005.3||1005.3||1005.3||12
1647003170000|2022-03-11 12:52:50|1005.5||1005.5||1005.5||1005.5||2
1647003180000|2022-03-11 12:53:00|1005.3||1005.5||1005.5||1005.3||0
1647003190000|2022-03-11 12:53:10|1005.3||1005.5||1005.5||1005.3||4
1647003200000|2022-03-11 12:53:20|1005.3|1002.8|1004.8|1002.8|1005.3|1003|1004.8|1002.8|16
1647003210000|2022-03-11 12:53:30|1005|1003|1005|1003.3|1005|1003.3|1004.8|1002.8|2
1647003220000|2022-03-11 12:53:40|1005.3|1003.8|1005.3|1003.3|1005.3|1003.8|1005.3|1003.3|5
1647003230000|2022-03-11 12:53:50|1004.8|1003|1004.3|1002.5|1004.8|1003.3|1003.8|1002.5|57
1647003240000|2022-03-11 12:54:00|1004.5|1002.8|1004.8|1002.5|1004.8|1002.8|1004.5|1002.5|2
1647003250000|2022-03-11 12:54:10||1002.8||1002.5||1002.8||1002.5|0
1647003260000|2022-03-11 12:54:20|1004.5|1002.8|1004.3|1002.5|1004.5|1002.8|1004|1002.5|9
1647003270000|2022-03-11 12:54:30|1004.5|1002.8|1004.5|1002.8|1004.5|1002.8|1004.5|1002.8|14
1647003280000|2022-03-11 12:54:40|1005.5|1003.8|1005.8|1003.8|1005.8|1003.8|1005.5|1003.8|30
1647003290000|2022-03-11 12:54:50|1005.5||1005.3||1005.8||1005.3||0
1647003300000|2022-03-11 12:55:00|1003.8|1002.5|1003.8|1001.3|1004|1002.5|1003.8|1001.3|29
1647003310000|2022-03-11 12:55:10|1003.3|1000.8|1002|1000|1003.3|1000.8|1002|1000|2
1647003320000|2022-03-11 12:55:20|1001.5|999.3|1002|1000|1002|1000|1001|999.3|1
1647003330000|2022-03-11 12:55:30|1003.3|1000.5|1002.8|1001|1003.3|1001|1002.8|1000.5|10
1647003340000|2022-03-11 12:55:40|1003.3|1001.3|1003.3|1001.3|1003.8|1001.3|1003.3|1001.3|17
1647003350000|2022-03-11 12:55:50|1003|1001.8|1003.8|1001.8|1004|1001.8|1003|1001.8|14
1647003360000|2022-03-11 12:56:00|1004|1002.3|1003.8|1002.3|1004|1002.3|1003.8|1001.8|20
1647003370000|2022-03-11 12:56:10|1003.5|1002|999.8|998|1003.5|1002|999.8|998|16
1647003380000|2022-03-11 12:56:20|999.5|997|999.5|997.5|999.5|997.8|999.5|997|50
1647003390000|2022-03-11 12:56:30|999.3|997.8|999.5|997.5|999.5|997.8|999.3|997.5|16
1647003400000|2022-03-11 12:56:40|999.3||999.3||999.3||999.3||4
1647003410000|2022-03-11 12:56:50|999|997.3|999|997.3|999.3|997.3|999|997.3|11
1647003420000|2022-03-11 12:57:00|999.3||999||999.3||999||9
1647003430000|2022-03-11 12:57:10|998.8|997|998.8|997|998.8|997|998.8|997|6
1647003440000|2022-03-11 12:57:20|997.8|995.8|997.8|995.8|997.8|996|997.8|995.8|11
1647003450000|2022-03-11 12:57:30||996||996||996||996|25
1647003460000|2022-03-11 12:57:40|997.3|995.8|996.8|995.3|997.3|995.8|996.8|995|15
1647003470000|2022-03-11 12:57:50|997|995|996.8|995|997|995|996.8|995|9
1647003480000|2022-03-11 12:58:00|996.5||996.8||996.8||996.5||12
1647003490000|2022-03-11 12:58:10|995.5|994|995.3|994|996.8|995|995.3|993.5|92
1647003500000|2022-03-11 12:58:20|995.8|993.5|996.8|994.8|997|995.5|995.8|993.3|18
1647003510000|2022-03-11 12:58:30|996.5|995|994.5|993|996.8|995|994.5|993|14
1647003520000|2022-03-11 12:58:40|994.8|993.3|995.5|993.3|995.8|993.3|994.5|993.3|13
1647003530000|2022-03-11 12:58:50|995.3|993.5|994.8|993|995.3|993.5|994.8|993|7
1647003540000|2022-03-11 12:59:00|994.5|993.3|994.8|993|995.3|993.3|994.5|993|12
1647003550000|2022-03-11 12:59:10|994.5||995.3||995.3||994.5||2
1647003560000|2022-03-11 12:59:20|995|992.5|994.5|992.5|995.3|992.5|994.5|992.5|15
1647003570000|2022-03-11 12:59:30|994.8|993.8|995.5|994|995.8|994|994.8|993.3|4
1647003580000|2022-03-11 12:59:40|996|994.3|997.8|995.8|997.8|995.8|995.8|993.8|13
1647003590000|2022-03-11 12:59:50|997.5|996|998|996|998.3|996.3|997.5|995.8|2
1647003600000|2022-03-11 13:00:00|997.8|996.3|994.3|992.5|998|996.3|994.3|992.5|16
1647003610000|2022-03-11 13:00:10|994||994.5||994.5||994||11
1647003620000|2022-03-11 13:00:20|994.3|991|992.8|991|994.3|991|992.8|991|27
1647003630000|2022-03-11 13:00:30|992.3|990.8|990.8|988.8|992.5|990.8|990.5|988.8|54
1647003640000|2022-03-11 13:00:40|991||990.5||991||990.5||1
1647003650000|2022-03-11 13:00:50|991|989|992.8|991|993.8|992|991|989|11
1647003660000|2022-03-11 13:01:00|993|987.8|989.5|987.8|993|987.8|989.5|987.5|34
1647003670000|2022-03-11 13:01:10|990|988|989|987.5|990|988|989|987.3|25
1647003680000|2022-03-11 13:01:20|991.3|989.3|991|989.3|992.3|989.5|991|989.3|54
1647003690000|2022-03-11 13:01:30|991.3|989.5|991.5|989.3|991.5|989.8|991.3|989.3|8
1647003700000|2022-03-11 13:01:40|991.3|988.8|988.8|986.8|991.3|988.8|988.8|986.8|22
1647003710000|2022-03-11 13:01:50|988.5|987|988.5|986.8|989|987|988.5|986.5|7
1647003720000|2022-03-11 13:02:00|988.8|986.5|990|988|990.5|988.8|988.8|986.5|19
1647003730000|2022-03-11 13:02:10|989.5|987.8|988|986|989.5|987.8|988|986|56
1647003740000|2022-03-11 13:02:20|988.5|986.5|990.5|988.5|991|989|988.5|986.5|32
1647003750000|2022-03-11 13:02:30|990.3|988.3|991.5|989.8|991.5|989.8|990|988|24
1647003760000|2022-03-11 13:02:40|991.8|989.3|991.3|989.5|991.8|989.5|990.5|988.8|34
1647003770000|2022-03-11 13:02:50|991|989.3|988.8|987|991|989.3|988.8|987|12
1647003780000|2022-03-11 13:03:00|988.5|986.5|988.5|986.5|988.5|986.8|988.5|986.5|3
1647003790000|2022-03-11 13:03:10|989.3|986.8|989|987|989.3|987|989|986.8|4
1647003800000|2022-03-11 13:03:20|989.3|987.5|991.3|989.3|991.3|989.3|989|987.5|7
1647003810000|2022-03-11 13:03:30|991.5||991.3||991.5||991.3||12
1647003820000|2022-03-11 13:03:40|991.5||991.5||991.5||991.5||4
1647003830000|2022-03-11 13:03:50|991.3|989.5|988.8|986.8|991.3|989.5|988.8|986.8|7
1647003840000|2022-03-11 13:04:00|989|987|988.5|986.5|989|987|988.5|986.5|1
1647003850000|2022-03-11 13:04:10|988.3||988.5||988.5||988||11
1647003860000|2022-03-11 13:04:20|990|986.8|989.5|987|990|987|989.5|986.5|24
1647003870000|2022-03-11 13:04:30|990|987.5|990.8|988.5|990.8|988.5|989.8|987.5|23
1647003880000|2022-03-11 13:04:40|991.3|989.3|992|990|992|990|991.3|989.3|3
1647003890000|2022-03-11 13:04:50|992.5|990.3|992.8|990.3|993|990.3|992.5|990.3|10
1647003900000|2022-03-11 13:05:00|993||992.5||993||992.3||4
1647003910000|2022-03-11 13:05:10|992.3|990.5|992.3|990.5|992.5|990.5|991.8|990.5|13
1647003920000|2022-03-11 13:05:20|992|989.5|990.3|988.3|992|989.5|990.3|988.3|28
1647003930000|2022-03-11 13:05:30|990.5|988.8|990.8|988.8|993|989.8|990.5|988.8|42
1647003940000|2022-03-11 13:05:40|991|989|990.3|988.8|991.8|989.3|990.3|988.8|32
1647003950000|2022-03-11 13:05:50|990|988.5|990|987.8|990|988.5|990|987.5|26
1647003960000|2022-03-11 13:06:00|990.3|987.5|990.3|988.8|990.3|988.8|990.3|987.5|21
1647003970000|2022-03-11 13:06:10||988.5||988.5||988.5||988.5|1
1647003980000|2022-03-11 13:06:20|990|988|989.5|987.3|990|988|989.5|987|15
1647004000000|2022-03-11 13:06:40|990|987.5|990|987.8|990|987.8|990|987.3|33
1647004010000|2022-03-11 13:06:50|989.8|987.5|989|987.3|989.8|987.5|989|987|11
1647004020000|2022-03-11 13:07:00|990|988|990.3|988.8|990.3|989|990|988|18
1647004030000|2022-03-11 13:07:10|990|988.5|990|988.5|990|988.8|990|988.5|5
1647004040000|2022-03-11 13:07:20|989.8|987.5|989.3|987.5|989.8|987.8|989.3|987.5|16
1647004050000|2022-03-11 13:07:30|989.8|987.8|990.3|988.5|990.3|988.5|989.8|987.8|2
1647004060000|2022-03-11 13:07:40|990|988|989.5|987.5|990.3|988|989.5|987.5|6
1647004070000|2022-03-11 13:07:50|989.3|987.8|989.3|987.5|989.3|987.8|989.3|987.5|0
1647004080000|2022-03-11 13:08:00|989.8|987.8|988.5|986.5|990.3|988|987.8|986.5|105
1647004090000|2022-03-11 13:08:10|988.3|986.8|988.8|986.8|988.8|986.8|987.8|986.5|57
1647004100000|2022-03-11 13:08:20|989|987|987.5|985.8|989|987|987.5|985.8|8
1647004110000|2022-03-11 13:08:30|987.8|986|987.8|985.8|987.8|986.3|987.8|985.8|5
1647004120000|2022-03-11 13:08:40|988.3|986.5|989.3|987.3|989.3|987.3|988.3|986.5|15
1647004130000|2022-03-11 13:08:50|989.5|987.5|991.3|989.3|991.5|989.3|989.5|987.5|5
1647004140000|2022-03-11 13:09:00|991.5|989.8|992.3|990.3|992.3|990.3|991.5|989.5|4
1647004150000|2022-03-11 13:09:10|992.5|990.8|994|992.3|994.3|992.3|992.5|990.8|15
1647004160000|2022-03-11 13:09:20|994.5|992.5|995.5|993.5|996|993.5|994.3|992.5|39
1647004170000|2022-03-11 13:09:30|996|993.8|994.5|992.8|996|994|994.3|992.5|59
1647004180000|2022-03-11 13:09:40|994.3|992.3|993.3|991.3|994.5|992.3|993.3|991.3|11
1647004190000|2022-03-11 13:09:50|993.8|991|994.8|992.5|995.3|992.5|993.3|991|26
1647004200000|2022-03-11 13:10:00|994.5|992.3|994.8|993|995|993|993.8|991.8|8
1647004210000|2022-03-11 13:10:10|995|993.3|996|994|996|994|995|993.3|12
1647004220000|2022-03-11 13:10:20|995.8|993.8|995.5|993.8|996|994|995.5|993.8|1
1647004230000|2022-03-11 13:10:30|995|993.5|996.3|993.5|996.3|993.5|995|993.3|15
1647004240000|2022-03-11 13:10:40|996.5|994.5|996.8|994.5|997|994.5|996.5|994.5|3
1647004250000|2022-03-11 13:10:50|997||997||997||997||6
1647004260000|2022-03-11 13:11:00|996.8|994.8|996.8|994.8|996.8|994.8|996.5|994.8|5
1647004270000|2022-03-11 13:11:10|997|995|996.5|994.5|997.3|995.5|996.5|994.5|3
1647004280000|2022-03-11 13:11:20|996.3||996.5||996.5||996.3||0
1647004290000|2022-03-11 13:11:30|996.3|993.5|996.3|994.5|996.5|994.5|995.3|993.5|10
1647004300000|2022-03-11 13:11:40|996.5|994.3|995.8|994|996.5|994.3|995.5|994|10
1647004310000|2022-03-11 13:11:50|996|994.5|995.5|993.8|996.3|994.5|995.5|993.8|28
1647004320000|2022-03-11 13:12:00|995.3|992.8|994.3|992|995.3|993|994.3|991.8|36
1647004330000|2022-03-11 13:12:10|992.8|991.8|989.8|987.8|992.8|992|989.8|987.5|49
1647004340000|2022-03-11 13:12:20|988.5|987.5|987.5|985.5|988.5|987.5|987.5|985.5|68
1647004350000|2022-03-11 13:12:30|987.3|985.3|987.3|985.5|987.3|985.8|985.5|983.8|88
1647004360000|2022-03-11 13:12:40|987.5|985.8|989|986.8|989|986.8|987.5|985.5|50
1647004370000|2022-03-11 13:12:50|988.8|987|986.5|984.5|989.3|987|986.5|984.5|46
1647004380000|2022-03-11 13:13:00|987|984.8|986|984.3|987|984.8|985.8|983.5|14
1647004390000|2022-03-11 13:13:10|986.8|984.8|986.5|984.5|987.8|986|986.5|984.3|26
1647004400000|2022-03-11 13:13:20|986.3|984.8|987.3|985.5|987.3|985.5|986.3|984.5|32
1647004410000|2022-03-11 13:13:30|987|984.8|985.5|983.5|987|984.8|985.5|983.5|17
1647004420000|2022-03-11 13:13:40|985.8|983.8|986.8|984.8|986.8|984.8|984.8|983|38
1647004430000|2022-03-11 13:13:50|987|985|985.8|984|987|985|984.3|982|26
1647004440000|2022-03-11 13:14:00|985.5|983.8|984.3|982.5|985.8|984|983.5|981|13
1647004450000|2022-03-11 13:14:10||981.5||982.3||982.3||981.5|7
1647004460000|2022-03-11 13:14:20||982||982||982||981.5|8
1647004470000|2022-03-11 13:14:30|985.5|982.3|985.5|983.5|985.5|983.5|985.5|982.3|28
1647004490000|2022-03-11 13:14:50|985.8|984.3|986.5|984.5|986.5|984.5|985.8|984.3|9
1647004500000|2022-03-11 13:15:00|986.8|984.8|985.8|984|986.8|984.8|985.8|983.8|56
1647004510000|2022-03-11 13:15:10|986|984.3|986.5|984.8|986.8|984.8|986|984.3|4
1647004520000|2022-03-11 13:15:20|986.8|984.5|986.3|984.5|986.8|984.5|986.3|984.5|5
1647004530000|2022-03-11 13:15:30|985.3|984.8|985.3|983.3|985.3|984.8|985.3|983.3|79
1647004540000|2022-03-11 13:15:40|985.5|983.5|986.5|985|986.5|985|985.5|983.5|14
1647004550000|2022-03-11 13:15:50|986.8|985.3|985|983.3|987.3|985.3|985|983.3|36
1647004560000|2022-03-11 13:16:00|985.3|982.5|985|983.3|985.3|983.3|984.5|982.5|6
1647004570000|2022-03-11 13:16:10|984.8|983|984.3|982.5|984.8|983|984.3|982.3|6
1647004580000|2022-03-11 13:16:20|984.5|982.8|984|982.3|984.5|982.8|984|982.3|17
1647004590000|2022-03-11 13:16:30|984.3||984.3||984.3||984.3||5
1647004600000|2022-03-11 13:16:40|984.5|982.5|985.3|983.3|985.8|984|984.5|982.5|50
1647004610000|2022-03-11 13:16:50|985||985||985.5||985||72
1647004620000|2022-03-11 13:17:00|985.3|982.3|984.3|982.3|985.3|982.3|984.3|982.3|9
1647004630000|2022-03-11 13:17:10|984|982.5|984|982.3|984|982.5|984|982.3|3
1647004640000|2022-03-11 13:17:20|983.8|981.5|982.8|981|983.8|981.5|982.8|980.8|16
1647004650000|2022-03-11 13:17:30|982.5|980.8|981.5|980|982.5|980.8|981.5|980|13
1647004660000|2022-03-11 13:17:40|982.3|980.3|982|980.3|982.3|980.5|982|980|12
1647004670000|2022-03-11 13:17:50|982.3|980.5|982.5|980.5|982.5|980.8|982|980.3|8
1647004680000|2022-03-11 13:18:00|983.5|981.3|984|981.8|984.5|981.8|983.3|981.3|44
1647004690000|2022-03-11 13:18:10|984.5|982.5|984.8|982.5|984.8|982.5|984|982.5|5
1647004700000|2022-03-11 13:18:20|984.3|983.5|991.5|989.3|991.5|989.3|984.3|983.5|160
1647004710000|2022-03-11 13:18:30|992.5|990.3|993.3|991|994.3|991.5|992.5|990.3|50
1647004720000|2022-03-11 13:18:40|993|991.3|991|989.3|993.3|991.3|990.3|988.8|8
1647004730000|2022-03-11 13:18:50|990.5|989|988.3|985.8|990.5|989|988.3|985.8|16
1647004740000|2022-03-11 13:19:00|988.5|987|989.3|987|989.3|987|988.3|987|20
1647004750000|2022-03-11 13:19:10|989.5||989||989.5||989||0
1647004760000|2022-03-11 13:19:20|988.8|986.8|988.5|987|988.8|987|988.5|986.5|10
1647004770000|2022-03-11 13:19:30|||||||||12
1647004780000|2022-03-11 13:19:40|990.5|987.3|991|989|991.5|989|990.5|987.3|21
1647004790000|2022-03-11 13:19:50|991.5|988.8|989.5|987.5|991.5|988.8|989.3|987|11
1647004800000|2022-03-11 13:20:00|984.5|982.8|984.5|982.5|984.5|982.8|984|982.3|111
1647004810000|2022-03-11 13:20:10|985.3|983.3|985.8|983.8|985.8|983.8|985.3|983.3|16
1647004820000|2022-03-11 13:20:20|986|984|985.8|983.5|986|984|985.8|983.5|50
1647004830000|2022-03-11 13:20:30|986.5|984.3|986.3|984.3|986.5|984.3|986|984.3|3
1647004840000|2022-03-11 13:20:40|986||986.3||986.3||986||1
1647004860000|2022-03-11 13:21:00|986|984|984.5|982.5|986.3|984|984.5|982.5|27
1647004870000|2022-03-11 13:21:10|983.3|981.8|984|982|984|982|983|981.3|22
1647004880000|2022-03-11 13:21:20|984.5|982.3|984.5|982.5|984.5|982.5|984.5|982.3|2
1647004890000|2022-03-11 13:21:30|985.3|982.8|985.3|983.5|985.3|983.5|985.3|982.8|5
1647004900000|2022-03-11 13:21:40|985.5|982.5|984.3|982.5|985.5|982.5|984.3|982.3|7
1647004910000|2022-03-11 13:21:50|984.5|981.8|984.5|982|984.5|982|984|981.8|7
1647004920000|2022-03-11 13:22:00|984.8|982.5|984.5|983|985|983|984.3|982.5|1
1647004930000|2022-03-11 13:22:10|985.5|983.3|986.3|985|986.3|985|985.3|983.3|18
1647004940000|2022-03-11 13:22:20|986.5|984.8|986.5|984.8|986.5|984.8|986.5|984.8|8
1647004950000|2022-03-11 13:22:30||985||985||985||985|5
1647004960000|2022-03-11 13:22:40|987.3|985.3|987.5|985.3|987.5|985.3|987.3|985.3|14
1647004970000|2022-03-11 13:22:50|987.8|985.8|988.3|986.5|988.5|986.5|987.8|985.8|2
1647004980000|2022-03-11 13:23:00|988|986|988.3|986.5|988.5|986.5|987.5|986|10
1647004990000|2022-03-11 13:23:10|988.5|986.8|988.5|987|988.5|987|987.8|985.5|89
1647005000000|2022-03-11 13:23:20|||||||||10
1647005010000|2022-03-11 13:23:30|989.5|988|990.3|988.8|990.5|988.8|989.5|988|9
1647005020000|2022-03-11 13:23:40|990.5|989|992.5|990.8|992.5|990.8|990.5|989|32
1647005030000|2022-03-11 13:23:50|992.3|991.3|992.3|990.3|992.5|991.3|992|989.8|22
1647005040000|2022-03-11 13:24:00|992.5|990.5|992.3|990.3|992.5|990.5|992.3|990.3|8
1647005050000|2022-03-11 13:24:10|991.8|990.5|989|986.8|992.3|990.5|989|986.8|56
1647005060000|2022-03-11 13:24:20|988.8|985.5|987.8|985.5|988.8|985.5|987.8|985.5|2
1647005070000|2022-03-11 13:24:30|987.5|985.8|987.8|986|988|986|987.5|985.8|8
1647005080000|2022-03-11 13:24:40|987.5|985.5|987.3|984.8|987.5|985.5|987.3|984.8|7
1647005090000|2022-03-11 13:24:50|988.8|986.8|988.5|986.5|988.8|986.8|988.5|986.5|18
1647005100000|2022-03-11 13:25:00|988.8||988.5||988.8||988.5||0
1647005110000|2022-03-11 13:25:10|||||||||1
1647005130000|2022-03-11 13:25:30|988.3||988.3||988.3||988.3||0
1647005140000|2022-03-11 13:25:40|987.8|985.5|985.8|984|987.8|985.5|985.8|984|56
1647005150000|2022-03-11 13:25:50|985.5|983.8|985.5|983|985.5|983.8|985.5|982.8|5
1647005160000|2022-03-11 13:26:00|985.8|984|985.3|982.8|985.8|984.3|985.3|982.8|11
1647005170000|2022-03-11 13:26:10|984.8|983|984|981.8|984.8|983|984|981.8|2
1647005180000|2022-03-11 13:26:20|983.8|981.5|981.8|980|983.8|981.5|981.8|980|4
1647005190000|2022-03-11 13:26:30|981.5|979.5|981|979|981.8|979.5|981|979|4
1647005200000|2022-03-11 13:26:40|981.3|979.3|982|979.8|982.5|979.8|981.3|979|5
1647005210000|2022-03-11 13:26:50|982.3|980|982|979.8|982.5|980.3|982|979.8|3
1647005220000|2022-03-11 13:27:00|982.5|980|982.5|980.5|982.5|980.5|982|979.8|5
1647005230000|2022-03-11 13:27:10||980.8||980.8||980.8||980.8|2
1647005240000|2022-03-11 13:27:20|983|981|982.5|980.8|983.3|981.5|982.3|980.8|13
1647005250000|2022-03-11 13:27:30|982.8|981|984|982|984.3|982.3|982.5|981|23
1647005260000|2022-03-11 13:27:40|983.8|981|983.5|981.5|983.8|981.5|983|981|2
1647005270000|2022-03-11 13:27:50|984.3|982|983.8|982|984.3|982|983.8|982|13
1647005280000|2022-03-11 13:28:00|984.3|982.5|984.3|982.5|984.5|982.5|984|982.5|9
1647005290000|2022-03-11 13:28:10|984.8|983|983.5|981.5|984.8|983|983.5|981.5|24
1647005300000|2022-03-11 13:28:20|983.3|981|983.3|980.5|983.3|981|983.3|980.5|2
1647005310000|2022-03-11 13:28:30|983.5|981|983.3|982|983.5|982|983.3|980.5|3
1647005320000|2022-03-11 13:28:40|983.5||983.8||984||983.5||6
1647005330000|2022-03-11 13:28:50|984|983.8|987.5|985.3|987.5|985.5|983.8|983.8|60
1647005340000|2022-03-11 13:29:00|987.3|984.8|985.5|983.5|987.3|984.8|985.5|983.5|15
1647005350000|2022-03-11 13:29:10|985.3|983|984.3|982|985.3|983|984.3|982|12
1647005360000|2022-03-11 13:29:20|984.5|981.5|981.3|979.3|984.5|981.5|981.3|979|12
1647005370000|2022-03-11 13:29:30|981.5|979|981.5|979.5|981.5|979.5|981.5|979|2
1647005380000|2022-03-11 13:29:40|982.3|979.8|982.3|979.8|982.3|979.8|982|979.8|0
1647005390000|2022-03-11 13:29:50|982|981|983.5|981.5|983.5|981.5|982|981|1
1647005400000|2022-03-11 13:30:00|984|981.3|985.5|983.3|985.5|983.3|984|981.3|20
1647005410000|2022-03-11 13:30:10|985.8|983.5|988|985.8|988|985.8|985.5|983.5|31
1647005420000|2022-03-11 13:30:20|988.3|986|987.5|985.8|988.3|986|987.5|985.8|2
1647005430000|2022-03-11 13:30:30|988.5|986.8|987.8|985.5|989|987|987.8|985.5|48
1647005440000|2022-03-11 13:30:40|987.5|985|985.8|983.3|987.5|985.3|985.8|983.3|13
1647005450000|2022-03-11 13:30:50|985.5|983.5|985.5|983.3|985.5|983.5|985.5|983.3|1
1647005460000|2022-03-11 13:31:00|983.5|981.5|982.3|980|983.5|981.5|982.3|979.8|6
1647005470000|2022-03-11 13:31:10|983.8|980.5|983.8|980.5|983.8|980.5|983.8|980.5|26
1647005480000|2022-03-11 13:31:20|984|981|984.5|981|984.5|981|984|981|8
1647005490000|2022-03-11 13:31:30|983.5|980.8|983|980.8|984.5|981.5|983|980.8|25
1647005500000|2022-03-11 13:31:40|983.3|981|982.5|980.5|983.5|981.3|982.5|980.5|6
1647005510000|2022-03-11 13:31:50|982|979.5|980.8|978.5|982|979.5|980.8|978.5|5
1647005520000|2022-03-11 13:32:00|980.5|976.8|978.5|976.8|980.5|976.8|978.3|976.5|9
1647005530000|2022-03-11 13:32:10|978.8|976.5|979|977|979.8|977|978.3|976.5|21
1647005540000|2022-03-11 13:32:20|980|978.3|980.3|978.3|980.3|978.3|980|978.3|15
1647005550000|2022-03-11 13:32:30|980|977.5|979|976.8|980|977.5|979|976.5|13
1647005560000|2022-03-11 13:32:40||977||976.8||977||976.8|0
1647005570000|2022-03-11 13:32:50|978.8|976.3|978|975.5|978.8|976.3|978|975.5|3
1647005580000|2022-03-11 13:33:00|977.5|975.8|977.5|975.5|977.5|975.8|977.5|975.5|3
1647005600000|2022-03-11 13:33:20|976.8|974.8|977.5|975.5|977.5|975.5|976.5|974.8|12
1647005610000|2022-03-11 13:33:30|977.3|975.8|977|974.8|977.3|975.8|977|974.8|8
1647005620000|2022-03-11 13:33:40|977.3|975|977.8|975.8|977.8|975.8|977.3|975|10
1647005630000|2022-03-11 13:33:50|977.5|975.5|977.5|975.5|977.5|975.5|977.5|975.5|0
1647005640000|2022-03-11 13:34:00|977.8|976|978.5|976.5|978.5|976.5|977.8|976|10
1647005660000|2022-03-11 13:34:20|978|976|977|975|978|976|976.8|975|19
1647005670000|2022-03-11 13:34:30|976.8|974.5|978.5|975.5|978.5|975.5|976.5|974.5|9
1647005680000|2022-03-11 13:34:40||975.8||976||976||975.8|1
1647005690000|2022-03-11 13:34:50|979.5|976.5|979.3|976.5|979.5|976.5|979.3|976.5|11
1647005700000|2022-03-11 13:35:00|979.5|977|979.8|977.5|980|977.5|979.5|977|0
1647005710000|2022-03-11 13:35:10|980||979.8||980.3||979.8||9
1647005720000|2022-03-11 13:35:20|980|977.8|980|978.3|980.3|978.3|980|977.8|5
1647005730000|2022-03-11 13:35:30|980.3|977.8|979.3|977.8|980.3|977.8|979.3|977.8|16
1647005740000|2022-03-11 13:35:40|979.5|978|980.5|978.3|980.5|978.3|979.5|977.8|21
1647005750000|2022-03-11 13:35:50|980.3||980.5||980.5||980.3||1
1647005760000|2022-03-11 13:36:00|981.5|978.5|982.5|981|983|981|981.5|978.5|27
1647005770000|2022-03-11 13:36:10|982.3|980.5|981.8|979.8|982.5|980.5|981.3|979.5|9
1647005780000|2022-03-11 13:36:20|982||981.8||982.3||981.8||0
1647005790000|2022-03-11 13:36:30|981.5|978.8|981|979|981.5|979.3|980.8|978.8|3
1647005800000|2022-03-11 13:36:40|979.3|979.3|979.8|977.5|980|979.3|979.3|977.5|29
1647005810000|2022-03-11 13:36:50|||||||||4
1647005820000|2022-03-11 13:37:00|980.8|978|982|979.3|982|979.3|980.8|978|6
1647005830000|2022-03-11 13:37:10|981.5||981.5||981.5||981.3||0
1647005840000|2022-03-11 13:37:20|981.3||981.3||981.3||981.3||2
1647005850000|2022-03-11 13:37:30|981.5||981.3||981.5||981.3||0
1647005860000|2022-03-11 13:37:40|981.5||981.5||981.5||981.3||0
1647005870000|2022-03-11 13:37:50|981.3|978.5|981.3|978.5|981.5|978.5|981.3|978.5|4
1647005880000|2022-03-11 13:38:00|980.8|977.8|980|977.8|980.8|978.3|979.8|977.8|2
1647005890000|2022-03-11 13:38:10|979.8|978|980.5|978.3|980.5|978.3|979.8|978|5
1647005900000|2022-03-11 13:38:20|980.3||980.3||980.5||980||1
1647005910000|2022-03-11 13:38:30|980||980.3||980.3||980||0
1647005920000|2022-03-11 13:38:40|980||980||980||980||1
1647005930000|2022-03-11 13:38:50|979.8||979.8||979.8||979.8||1
1647005940000|2022-03-11 13:39:00|980.3|979.8|981.5|979.8|981.8|979.8|980.3|979.8|8
1647005950000|2022-03-11 13:39:10|981.8||981.3||981.8||981.3||1
1647005960000|2022-03-11 13:39:20|981.5||981.5||981.8||981.5||1
1647005970000|2022-03-11 13:39:30|981.8||981.8||981.8||981.5||0
1647005980000|2022-03-11 13:39:40|982||982||982||981.8||0
1647005990000|2022-03-11 13:39:50|981.8|980|982|980|982|980|981.8|980|3
1647006000000|2022-03-11 13:40:00|981.8|981.3|983|981.5|983.5|981.5|981.8|981.3|36
1647006010000|2022-03-11 13:40:10|982.8||983.3||983.8||982.8||11
1647006020000|2022-03-11 13:40:20|983.5|981.8|983.8|981.8|983.8|981.8|983.3|981.8|6
1647006030000|2022-03-11 13:40:30|983.5|982|983.8|982|983.8|982|983.5|982|0
1647006040000|2022-03-11 13:40:40|983.5||983.5||983.8||983.5||1
1647006050000|2022-03-11 13:40:50|983.3|981.5|982.5|980.5|983.3|981.5|982.5|980.5|32
1647006060000|2022-03-11 13:41:00|982.3|980|982|980.3|982.3|980.3|982|980|10
1647006080000|2022-03-11 13:41:20|982.5|980.5|982.8|980.5|982.8|980.5|982.5|980.5|17
1647006090000|2022-03-11 13:41:30|983.3|981|983.5|981.8|983.5|981.8|983.3|981|13
1647006100000|2022-03-11 13:41:40|983.3|982|983.3|981.8|983.3|982|983.3|981.8|8
1647006110000|2022-03-11 13:41:50|983|981.5|983.5|981.5|983.5|981.5|982.5|980.5|17
1647006120000|2022-03-11 13:42:00|983.8|981.8|983.8|982.3|983.8|982.3|983.8|981.8|10
1647006130000|2022-03-11 13:42:10|984|982.5|984|982.3|984.5|982.5|984|982.3|30
1647006140000|2022-03-11 13:42:20|984.3|982.5|984.5|983|984.5|983|984|982.5|8
1647006150000|2022-03-11 13:42:30|||||||||5
1647006160000|2022-03-11 13:42:40|||||||||6
1647006170000|2022-03-11 13:42:50|984.3|982.8|984.3|982.8|984.3|982.8|984.3|982.8|12
1647006180000|2022-03-11 13:43:00|984.5|983|985.5|983.8|985.5|983.8|984.5|983|15
1647006200000|2022-03-11 13:43:20||984||984.3||984.3||984|4
1647006210000|2022-03-11 13:43:30|985.8|984|986.3|984.3|986.3|984.5|985.8|984|48
1647006220000|2022-03-11 13:43:40|986|984|985.8|984|986|984|985.5|984|6
1647006230000|2022-03-11 13:43:50|985.5|982|984.3|982.5|985.5|982.5|984|982|18
1647006240000|2022-03-11 13:44:00|984|981.3|981.3|979.8|984|981.3|981.3|979.8|30
1647006250000|2022-03-11 13:44:10|981|979.5|981.5|979.8|981.5|979.8|981|979.5|6
1647006260000|2022-03-11 13:44:20|982.5|980.5|981|979.5|982.5|980.5|981|979.5|21
1647006270000|2022-03-11 13:44:30|981.3|980.5|983|980.5|983|980.5|981.3|980.5|23
1647006280000|2022-03-11 13:44:40|982.8|981.5|985|983|985.3|983.3|982.5|981.5|28
1647006290000|2022-03-11 13:44:50|985.3|983.3|985.8|983.8|986|984|985.3|983|6
1647006300000|2022-03-11 13:45:00|985.5|983.5|985|983.5|985.8|983.5|984.5|983|7
1647006310000|2022-03-11 13:45:10|985.5|983.8|984.3|982|985.8|983.8|983.5|981.5|16
1647006320000|2022-03-11 13:45:20|984.8|982.5|985.3|983.5|985.3|983.5|984.5|982.5|14
1647006330000|2022-03-11 13:45:30|985.5|982.5|985|982.5|985.5|982.5|985|982.5|3
1647006340000|2022-03-11 13:45:40|984.5|983.3|983.8|982|984.5|983.3|983.8|982|6
1647006350000|2022-03-11 13:45:50|984.3|982.5|983.5|981.8|984.8|982.5|983.5|981.5|9
1647006360000|2022-03-11 13:46:00|983.8|982|983.3|981.5|983.8|982|983.3|981.5|9
1647006370000|2022-03-11 13:46:10|983|980.5|982.3|980.5|983|980.5|982.3|980.5|18
1647006380000|2022-03-11 13:46:20|981.8|980.8|983.5|981.5|983.5|981.8|981.8|980.5|17
1647006390000|2022-03-11 13:46:30|983.3|981.8|984.3|982|984.5|982.5|983|981.3|4
1647006400000|2022-03-11 13:46:40|984|981.5|983|981|984|981.5|982.8|980.5|11
1647006410000|2022-03-11 13:46:50|982.8|980.5|985.5|983.8|985.5|983.8|982.3|980.5|34
1647006420000|2022-03-11 13:47:00||984||983.8||984||983.5|10
1647006430000|2022-03-11 13:47:10|985.3|982.5|985.3|983|985.5|983|985|982.5|4
1647006440000|2022-03-11 13:47:20|985.5|983.5|985.5|983.5|985.5|983.8|985|983.3|7
1647006450000|2022-03-11 13:47:30|986.3|983.8|986.3|984.3|986.3|984.3|986.3|983.5|25
1647006460000|2022-03-11 13:47:40|985|984.8|985|983|985|984.8|985|983|12
1647006470000|2022-03-11 13:47:50||983.3||983.3||983.5||983.3|0
1647006480000|2022-03-11 13:48:00|985.8|983.5|985.8|983.8|985.8|983.8|985.8|983.5|6
1647006490000|2022-03-11 13:48:10|985.5|983.3|986|983.8|986|983.8|985.3|983.3|6
1647006500000|2022-03-11 13:48:20|985.8|983|985|983|985.8|983|985|983|7
1647006510000|2022-03-11 13:48:30|984.8|983.3|984.8|983|984.8|983.3|984.8|982.8|1
1647006520000|2022-03-11 13:48:40|985|982.8|985.5|983.5|985.5|984.3|985|982.8|13
1647006530000|2022-03-11 13:48:50|985.3|983.8|985.3|983.5|985.3|984.3|985.3|983.5|6
1647006540000|2022-03-11 13:49:00|985.5|983.8|986.5|984.8|986.5|984.8|985.5|983.8|24
1647006550000|2022-03-11 13:49:10|986.3|985|986.3|984.5|986.5|985|986.3|984.5|2
1647006560000|2022-03-11 13:49:20|986.5|983.8|985.5|983.5|986.5|983.8|984.3|982.5|11
1647006570000|2022-03-11 13:49:30|985.3|982.8|984.5|982.8|985.3|983|984.5|982.8|3
1647006580000|2022-03-11 13:49:40||982.5||982.5||982.8||982.5|1
1647006590000|2022-03-11 13:49:50||983||982.5||983||982.5|21
1647006600000|2022-03-11 13:50:00|984|981.8|983.3|981.5|984|981.8|983.3|981.5|22
1647006610000|2022-03-11 13:50:10|983|981.3|983.5|981.5|983.5|981.8|983|981.3|8
1647006620000|2022-03-11 13:50:20|983.3|981.8|983|981|983.3|981.8|983|981|23
1647006630000|2022-03-11 13:50:30|982.8|981.3|983.3|981|983.5|981.5|982.5|981|17
1647006640000|2022-03-11 13:50:40|983||983||983||983||1
1647006650000|2022-03-11 13:50:50|983.5|981.3|984.3|982.5|984.3|982.5|983.5|981.3|8
1647006660000|2022-03-11 13:51:00|984.5||984.3||984.5||984.3||1
1647006670000|2022-03-11 13:51:10|984.5|983|985.3|983.3|985.3|983.3|984.5|982.8|2
1647006680000|2022-03-11 13:51:20|985.5|983.8|985.5|983.8|985.5|983.8|985.5|983.8|2
1647006690000|2022-03-11 13:51:30|||||||||4
1647006700000|2022-03-11 13:51:40||984||983.8||984.3||983.8|11
1647006710000|2022-03-11 13:51:50|985.3|983.5|985.3|983.5|985.3|983.5|985.3|983.5|2
1647006720000|2022-03-11 13:52:00|984.8|982.8|985.8|984|985.8|984|984.8|982.8|26
1647006730000|2022-03-11 13:52:10|985.5|984.3|985.5|983.8|985.5|984.3|985.5|983.8|2
1647006740000|2022-03-11 13:52:20|985.8||985.5||985.8||985.5||0
1647006750000|2022-03-11 13:52:30|985.8||985.8||985.8||985.5||3
1647006760000|2022-03-11 13:52:40|985.5||985.8||985.8||985.5||0
1647006780000|2022-03-11 13:53:00|985.5||985.5||985.5||985.5||3
1647006790000|2022-03-11 13:53:10|||||||||2
1647006800000|2022-03-11 13:53:20||984||984.3||984.3||984|6
1647006810000|2022-03-11 13:53:30||984||983.8||984.3||983.8|11
1647006820000|2022-03-11 13:53:40|985.3|983|985|983.3|985.3|983.5|984.8|982.8|22
1647006830000|2022-03-11 13:53:50|984.8||984.8||984.8||984.8||1
1647006840000|2022-03-11 13:54:00|984.5|983|983.8|982.5|984.5|983|983.8|982.5|17
1647006850000|2022-03-11 13:54:10|984|983|984.3|982.8|985.3|983.3|984|982.5|20
1647006860000|2022-03-11 13:54:20|984.5|983|985.3|983.3|985.3|983.3|984.5|983|1
1647006870000|2022-03-11 13:54:30|985||985||985.3||984.8||0
1647006880000|2022-03-11 13:54:40|985.3|983.5|984.3|982.5|985.3|983.5|984.3|982.5|10
1647006890000|2022-03-11 13:54:50|985|983.5|984.5|982.5|985.5|984|984.5|982.5|8
1647006900000|2022-03-11 13:55:00|985|983.3|985.3|983.8|985.5|984|985|983.3|7
1647006910000|2022-03-11 13:55:10|984.8|983.3|984.8|982.5|984.8|983.3|984.3|982.5|6
1647006920000|2022-03-11 13:55:20|984.5|983.8|985.5|984|985.5|984|984.5|983.8|16
1647006930000|2022-03-11 13:55:30|984.8|983.5|984.3|982.8|985|983.8|984.3|982.5|37
1647006940000|2022-03-11 13:55:40|984|982.5|984.8|983|984.8|983|984|982.5|7
1647006950000|2022-03-11 13:55:50|985.5|983.8|985.8|983.8|985.8|983.8|985.5|983.8|12
1647006960000|2022-03-11 13:56:00|985.5||985.8||986||985.5||0
1647006970000|2022-03-11 13:56:10|986.5|984.5|986.5|985.3|986.5|985.3|986.5|984.5|62
1647006980000|2022-03-11 13:56:20|987.3|985.8|989|987|989|987|987.3|985.8|16
1647006990000|2022-03-11 13:56:30|989.5|987.5|989.5|988|989.5|988|989.5|987.5|1
1647007000000|2022-03-11 13:56:40|989.8|987.8|989.8|988|989.8|988|989.8|987.8|31
1647007010000|2022-03-11 13:56:50|990|987.8|990|988|990|988|990|987.8|2
1647007020000|2022-03-11 13:57:00||988.5||988.5||988.5||988.5|0
1647007030000|2022-03-11 13:57:10|990.5|989|991.3|989.3|991.5|989.3|990.5|989|6
1647007040000|2022-03-11 13:57:20|991.5||991.5||991.5||991.5||1
1647007050000|2022-03-11 13:57:30|991.3|990.3|991.8|990.3|991.8|990.3|991.3|989.5|54
1647007060000|2022-03-11 13:57:40|990.8|988.5|990.8|988.8|990.8|988.8|990.8|988.5|25
1647007070000|2022-03-11 13:57:50|989.5|989|989.8|987.8|989.8|989|988.3|986.5|15
1647007080000|2022-03-11 13:58:00|990.8|988.8|991.8|990|991.8|990|990.8|988.8|20
1647007090000|2022-03-11 13:58:10||990.3||990.3||990.3||990|19
1647007100000|2022-03-11 13:58:20||990.5||990.3||990.5||990.3|4
1647007110000|2022-03-11 13:58:30|990.8|989|989.5|987.8|990.8|989|989.5|987.8|16
1647007120000|2022-03-11 13:58:40|990|988|990.8|988.8|990.8|988.8|990|988|5
1647007140000|2022-03-11 13:59:00|991.8|990.3|992.3|990.8|992.5|991.3|991.8|990.3|30
1647007150000|2022-03-11 13:59:10|992.5|991|993.5|991.8|993.8|992|992|990.8|21
1647007160000|2022-03-11 13:59:20|993.8|992|993.5|991.5|993.8|992|993.3|991.5|8
1647007170000|2022-03-11 13:59:30|994.3|992.5|994|992.5|994.3|992.5|994|992.5|47
1647007180000|2022-03-11 13:59:40|994.3|991.8|993.5|991.3|994.3|991.8|993.3|990.8|30
1647007190000|2022-03-11 13:59:50|993.3|991.8|994.5|992.5|994.5|992.5|993.3|991.8|7
1647007200000|2022-03-11 14:00:00|994|991.8|991.5|989.5|994|991.8|991.5|989.5|9
1647007210000|2022-03-11 14:00:10|991.3|989.8|991.3|989.3|991.3|989.8|991.3|989|1
1647007220000|2022-03-11 14:00:20|991.5|989|991.3|989|991.5|989.5|991.3|989|13
1647007230000|2022-03-11 14:00:30|992.3|989.3|992.8|990.8|992.8|990.8|992|989|17
1647007240000|2022-03-11 14:00:40|993.3||993.3||993.3||993.3||0
1647007250000|2022-03-11 14:00:50|994|991.5|994|991.8|994|991.8|994|991.5|6
1647007260000|2022-03-11 14:01:00|991.8|992.3|991.8|989.8|991.8|992.3|991.8|989.8|21
1647007270000|2022-03-11 14:01:10|991|989|990.5|988.5|991|989|990.3|988.5|7
1647007280000|2022-03-11 14:01:20|990.3||990.5||990.5||990.3||0
1647007290000|2022-03-11 14:01:30|990.8|989|990.5|988.8|990.8|989|990.5|988.5|8
1647007300000|2022-03-11 14:01:40|990.3|988.5|990.3|988.5|990.5|988.5|990|988.5|2
1647007310000|2022-03-11 14:01:50|990|987.8|989.5|988|990|988|989.3|987.5|20
1647007320000|2022-03-11 14:02:00||987.8||987.8||988.3||987.5|14
1647007330000|2022-03-11 14:02:10|989.3|987.5|989.5|987.5|989.5|987.5|989.3|987.5|17
1647007340000|2022-03-11 14:02:20|990.5|988.5|990.8|988.8|991|989.3|990.5|988.5|18
1647007350000|2022-03-11 14:02:30|991|989.8|992.5|990.5|992.8|990.5|990.8|989.8|10
1647007360000|2022-03-11 14:02:40|992.3|990.3|991.8|989.8|992.3|990.3|991.8|989.8|11
1647007370000|2022-03-11 14:02:50|992.5|990.8|992.8|990.8|992.8|991|992.3|990.8|14
1647007380000|2022-03-11 14:03:00|992.5|990|991.8|990|992.5|990.3|991.8|989.8|0
1647007390000|2022-03-11 14:03:10|991.5|989.8|991.3|989.8|991.5|989.8|991.3|989.8|3
1647007400000|2022-03-11 14:03:20|992|990.3|991.5|989.8|992|990.3|991.5|989.8|9
1647007410000|2022-03-11 14:03:30|||||||||1
1647007420000|2022-03-11 14:03:40|991.3|989.5|990.8|989.3|991.3|989.8|990.8|989|17
1647007430000|2022-03-11 14:03:50||989||989||989.3||989|1
1647007440000|2022-03-11 14:04:00|990.5|989.3|991|989.3|991.3|989.3|990.5|989|12
1647007450000|2022-03-11 14:04:10|990.3|989|990.3|988.5|990.3|989.3|990.3|988.5|16
1647007460000|2022-03-11 14:04:20|989.8|988.3|990.5|989|990.5|989|989.8|988.3|18
1647007470000|2022-03-11 14:04:30|990.3|988.5|990|988|990.3|988.5|990|988|2
1647007480000|2022-03-11 14:04:40|989.8|988.3|989|987.5|989.8|988.3|989|987.5|9
1647007490000|2022-03-11 14:04:50|||||||||14
1647007500000|2022-03-11 14:05:00|989.3|988|989.5|987.8|989.8|988|989.3|987.5|7
1647007510000|2022-03-11 14:05:10|989.3|987.5|989|987.5|989.3|987.8|989|987.5|11
1647007520000|2022-03-11 14:05:20|989.5|987.8|989.8|987.8|990.5|988.5|989.5|987.5|31
1647007530000|2022-03-11 14:05:30|990|988|992|990.3|992.3|990.3|990|987.8|11
1647007540000|2022-03-11 14:05:40|992.5|989.8|991.5|989.3|992.5|989.8|991|988.8|5
1647007550000|2022-03-11 14:05:50|991.3|988.8|990.8|988.8|991.3|988.8|990.8|988.5|0
1647007560000|2022-03-11 14:06:00|991|989.3|992|990.3|992|990.3|990.8|989.3|9
1647007570000|2022-03-11 14:06:10|992.3|990.5|991.8|990|992.5|990.5|991.8|990|9
1647007580000|2022-03-11 14:06:20|991.5|989.8|992.3|990.5|992.5|990.5|991.5|989.8|1
1647007590000|2022-03-11 14:06:30|992|990.8|992.5|991|992.5|991|992|990.8|5
1647007600000|2022-03-11 14:06:40|992.8|990.8|993|991.3|993|991.3|992.8|990.8|4
1647007610000|2022-03-11 14:06:50|992.8||992.8||993.3||992.8||4
1647007620000|2022-03-11 14:07:00|993||993.5||993.5||992.8||2
1647007630000|2022-03-11 14:07:10|993.8|992|994|992.5|994|992.5|993.8|992|12
1647007640000|2022-03-11 14:07:20|994.3|992.8|995.8|994.3|996|994.3|994.3|992.8|15
1647007650000|2022-03-11 14:07:30|996|993.5|995.8|993.5|996|993.5|995.3|993.5|7
1647007660000|2022-03-11 14:07:40|996|994.3|996.3|994.5|996.3|994.5|995.5|994.3|0
1647007670000|2022-03-11 14:07:50|997|995.5|996.3|994.8|997.5|996|996.3|994.8|24
1647007680000|2022-03-11 14:08:00|996.8|994.5|997.3|995.5|997.5|995.5|996.3|994.3|5
1647007690000|2022-03-11 14:08:10|997.5|995.8|997.3|995.8|997.5|995.8|997.3|995.8|10
1647007700000|2022-03-11 14:08:20|997.5|995.3|996|994.8|997.5|995.3|996|994.5|65
1647007710000|2022-03-11 14:08:30|997.5|995.3|997.5|995.5|997.5|995.5|997.5|995.3|10
1647007720000|2022-03-11 14:08:40||995.8||995.8||995.8||995.8|7
1647007730000|2022-03-11 14:08:50||996||995.8||996||995.5|23
1647007740000|2022-03-11 14:09:00|997.3|995.3|996.3|994.5|997.3|995.5|996.3|994.3|20
1647007750000|2022-03-11 14:09:10|996.8|994.8|996.3|994.3|997|995.3|996.3|994|20
1647007760000|2022-03-11 14:09:20|996|994|995.3|993.5|996|994.3|995.3|993.3|14
1647007770000|2022-03-11 14:09:30|995.5|993.8|996.5|994.8|996.5|994.8|995.5|993.8|18
1647007780000|2022-03-11 14:09:40|997|995.3|997.3|995.3|997.3|995.3|997|995|2
1647007790000|2022-03-11 14:09:50|997|995.5|997.3|995.8|997.3|995.8|997|995.5|0
1647007800000|2022-03-11 14:10:00|997.5|996|997.5|996.3|997.5|996.3|997.5|996|57
1647007810000|2022-03-11 14:10:10||996||995.5||996||995.5|35
1647007820000|2022-03-11 14:10:20|997.8|995.8|998.3|996.8|998.8|997|997.8|995.8|18
1647007830000|2022-03-11 14:10:30|998.5|995.8|997.8|995.8|998.5|995.8|997.8|995.8|22
1647007840000|2022-03-11 14:10:40|997.5|996|997.5|995.5|997.8|996|997.5|995.5|1
1647007850000|2022-03-11 14:10:50|997.8|995.8|997.5|995.5|997.8|995.8|997.5|995.5|2
1647007860000|2022-03-11 14:11:00|997.8|995.8|997.8|996|997.8|996|997.5|995.5|0
1647007870000|2022-03-11 14:11:10|998|996.3|998.5|996.8|998.5|996.8|997.8|996.3|11
1647007880000|2022-03-11 14:11:20|998.3|997|997.8|996.3|998.5|997|997.8|996|7
1647007890000|2022-03-11 14:11:30|997|995|997|995.5|997.5|995.8|996.5|994.5|19
1647007900000|2022-03-11 14:11:40|996.8|995.3|996.5|994.5|996.8|995.3|996.3|994.5|11
1647007910000|2022-03-11 14:11:50|997.8|995.8|997|995|997.8|995.8|996.8|995|24
1647007920000|2022-03-11 14:12:00|997.3|995.3|997|995|997.8|995.8|996.8|994.8|0
1647007930000|2022-03-11 14:12:10|997.5|995.3|995.5|993.8|997.5|995.3|995.5|993.5|12
1647007940000|2022-03-11 14:12:20|995.8|994|995.8|994|995.8|994.3|995.8|994|3
1647007950000|2022-03-11 14:12:30|995.3|993.3|996.8|994.5|998|995.8|995.3|993.3|22
1647007960000|2022-03-11 14:12:40|997|994.8|996.8|994.5|997|995|996.3|994.5|3
1647007970000|2022-03-11 14:12:50|996.5||996.5||996.5||996.3||0
1647007980000|2022-03-11 14:13:00|997.8|995|996.8|995|997.8|995.8|996.8|995|22
1647007990000|2022-03-11 14:13:10|996.5|994.8|996.8|995|997.3|995.8|996.5|994.8|12
1647008000000|2022-03-11 14:13:20|996.5|994.8|995.3|993.3|996.8|995|995.3|993.3|10
1647008010000|2022-03-11 14:13:30|995|993.5|995.3|993.3|995.3|993.8|994.8|993|22
1647008020000|2022-03-11 14:13:40|995.5|993.5|995.5|993.5|995.5|993.5|995.5|993.5|3
1647008030000|2022-03-11 14:13:50|995.3||995.3||995.5||995.3||0
1647008040000|2022-03-11 14:14:00|995.5|993.8|996.8|994.8|997.3|995.5|995.3|993.8|27
1647008050000|2022-03-11 14:14:10|996.5|994.5|995.5|993.5|996.8|995|995.3|993.3|17
1647008060000|2022-03-11 14:14:20|995.8|993.8|996|994|996.3|994.5|995.5|993.8|5
1647008070000|2022-03-11 14:14:30|995.8|993.5|995.3|993.5|995.8|993.5|995.3|993.3|28
1647008080000|2022-03-11 14:14:40|995.5|993.8|995|993.3|995.8|993.8|995|992.8|1
1647008090000|2022-03-11 14:14:50|995.5|993.5|995|993|995.5|993.5|995|993|12
1647008100000|2022-03-11 14:15:00|994.8|992.5|993.5|991.5|994.8|992.5|993.5|991.5|14
1647008110000|2022-03-11 14:15:10|993.3|991.8|994.3|992.3|994.5|992.3|993|991.5|22
1647008120000|2022-03-11 14:15:20|994|992|993.3|991.5|994|992|993.3|991.5|0
1647008130000|2022-03-11 14:15:30|993.5|991|993.5|991.5|993.5|991.5|992.8|990.8|13
1647008140000|2022-03-11 14:15:40|993.3|991.8|992.3|990.3|994|992.5|992.3|990.3|13
1647008150000|2022-03-11 14:15:50|||||||||4
1647008160000|2022-03-11 14:16:00|992|990|991.5|990|992|990|991.5|989.8|0
1647008170000|2022-03-11 14:16:10|992|990.3|993|991.3|993.8|992.3|992|990.3|22
1647008180000|2022-03-11 14:16:20|992.8|990.8|992.8|991|993|991.3|992.8|990.8|2
1647008190000|2022-03-11 14:16:30|992.5|991.3|994.5|992.5|994.5|992.5|992.5|991|16
1647008200000|2022-03-11 14:16:40|994.8|993|994.8|993|994.8|993|994.8|993|4
1647008210000|2022-03-11 14:16:50|995.3|993.5|995.3|993.5|995.3|993.5|994.5|992.8|44
1647008220000|2022-03-11 14:17:00|995.8|994|997.5|995.8|998|995.8|995.8|994|11
1647008230000|2022-03-11 14:17:10|998|996|998.8|996.5|998.8|996.5|998|996|17
1647008240000|2022-03-11 14:17:20|999|996.8|998.5|997|999|997.3|998|996.5|5
1647008250000|2022-03-11 14:17:30|998.3|996.5|998.8|997|999.5|997.5|998.3|996.5|7
1647008260000|2022-03-11 14:17:40|999|996.8|999.3|997.3|999.5|997.5|999|996.8|0
1647008270000|2022-03-11 14:17:50|999|996.8|999.3|997.3|999.8|998|998.8|996.8|7
1647008280000|2022-03-11 14:18:00|999.5|997.5|1000|998|1000.8|998|999.3|997.5|29
1647008290000|2022-03-11 14:18:10|1000.3|998.3|1000.5|999|1000.8|999|1000|998|7
1647008300000|2022-03-11 14:18:20|1000|998.3|1000.5|998.5|1000.5|998.5|1000|998.3|5
1647008310000|2022-03-11 14:18:30|1000|998.3|1000.5|998|1000.5|998.5|999.5|997.5|9
1647008320000|2022-03-11 14:18:40|1000.3|998.5|1000.3|998|1000.5|998.5|1000|997.8|0
1647008330000|2022-03-11 14:18:50|1000|998.3|1000.5|998.5|1000.5|998.5|1000|998|4
1647008340000|2022-03-11 14:19:00|1000.3|998|998.8|996.5|1000.3|998|998.8|996.5|6
1647008350000|2022-03-11 14:19:10|998.5|996.8|996.5|994.5|999.3|997.3|996.3|994.5|4
1647008360000|2022-03-11 14:19:20|996.8|994|996.8|994.5|997.3|995|996.5|994|2
1647008370000|2022-03-11 14:19:30|997.8|995.5|997.5|995.5|997.8|995.5|997.5|995.3|5
1647008380000|2022-03-11 14:19:40|997.8|995.8|997.8|995.8|997.8|995.8|997.3|995.3|1
1647008390000|2022-03-11 14:19:50|998.8|996|998.8|996.5|998.8|996.8|998.5|996|8
1647008400000|2022-03-11 14:20:00|998.3|996.3|997.8|995.3|998.3|996.3|997.5|995|4
1647008410000|2022-03-11 14:20:10|997.3|995.5|997.3|995|997.5|995.8|997.3|995|1
1647008420000|2022-03-11 14:20:20|996.3|994.8|995.5|993.3|996.3|995|995|992.8|15
1647008430000|2022-03-11 14:20:30|995.3|993|995|993|995.5|993.3|995|992.8|0
1647008440000|2022-03-11 14:20:40|995.5|993.5|997.3|995|997.3|995.3|995.5|993.5|16
1647008450000|2022-03-11 14:20:50|997.5|995.3|997.3|995|997.5|995.3|997.3|995|4
1647008460000|2022-03-11 14:21:00|997|995.3|996.3|994|997|995.3|996.3|994|3
1647008470000|2022-03-11 14:21:10|996.5|994.3|996.5|994|996.5|994.3|996.5|994|0
1647008490000|2022-03-11 14:21:30||995||995.3||995.3||995|5
1647008500000|2022-03-11 14:21:40|996.8|995|997.3|994.8|997.3|995|996.8|994.5|7
1647008510000|2022-03-11 14:21:50|996.8|995|996.5|994.3|996.8|995|996.5|994|2
1647008520000|2022-03-11 14:22:00|996|994.5|996|993.8|996|994.5|996|993.8|7
1647008530000|2022-03-11 14:22:10||993.3||994||994||993.3|4
1647008540000|2022-03-11 14:22:20||994.3||994.3||994.3||994.3|2
1647008550000|2022-03-11 14:22:30||993.8||993.8||994.3||993.5|7
1647008560000|2022-03-11 14:22:40||994||993.8||994||993.8|6
1647008570000|2022-03-11 14:22:50|996.3|994|998.3|996.5|998.3|996.5|996.3|994|30
1647008580000|2022-03-11 14:23:00|998|996|998.8|996.8|999|996.8|998|996|2
1647008590000|2022-03-11 14:23:10|998.3|996|998.3|996.3|998.3|996.3|998|996|30
1647008600000|2022-03-11 14:23:20|998.8|996.8|998.3|996.3|998.8|996.8|998|996.3|20
1647008610000|2022-03-11 14:23:30|998.8|996.5|1000|998|1000|998|998.8|996.5|2
1647008620000|2022-03-11 14:23:40|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000|998|4
1647008630000|2022-03-11 14:23:50|1000.3|998.3|1000.3|998.3|1000.5|998.5|1000|998.3|1
1647008640000|2022-03-11 14:24:00|1000|998.5|1000.5|998.5|1000.5|998.5|1000|998.3|14
1647008650000|2022-03-11 14:24:10|1001|999|1001|999.3|1001.8|1000|1001|999|5
1647008660000|2022-03-11 14:24:20|1000.5|998.5|1000.8|999|1000.8|999|1000.5|998.5|1
1647008670000|2022-03-11 14:24:30|1000.5|998.5|1000|998.3|1000.5|998.5|998.5|996.8|9
1647008680000|2022-03-11 14:24:40|1000.3|998.5|1001.8|999.5|1002.3|1000|1000.3|998.5|5
1647008690000|2022-03-11 14:24:50|1001.5|999|1001.5|999.5|1001.8|999.5|1000.8|998.8|18
1647008700000|2022-03-11 14:25:00|1001.8|999|1001.8|999.5|1001.8|999.5|1001.3|999|4
1647008710000|2022-03-11 14:25:10|1001.3|999|999|997.3|1001.3|999|999|996.8|17
1647008720000|2022-03-11 14:25:20|998.8|996.8|998.8|997|999.3|997.3|998.8|996.8|4
1647008730000|2022-03-11 14:25:30|998.5|996.3|997.3|995.5|998.5|996.5|996.8|994.8|24
1647008740000|2022-03-11 14:25:40|998|995.8|1000.8|998|1000.8|998|997.8|995.8|17
1647008750000|2022-03-11 14:25:50|1002|998.8|1002|999.5|1002.5|1000.8|1002|998.8|16
1647008760000|2022-03-11 14:26:00|1002.3|1000|1001.3|999|1003|1000.5|1001.3|999|20
1647008770000|2022-03-11 14:26:10|1000.5|998.5|998.3|996.5|1000.5|998.5|998.3|996.3|34
1647008780000|2022-03-11 14:26:20|998.8|996.3|998.8|996|998.8|996.5|998|996|9
1647008790000|2022-03-11 14:26:30|999|996.3|999|996.5|999|996.5|999|996.3|3
1647008800000|2022-03-11 14:26:40|998.8|996.8|1001|999|1001.8|999|998.8|996.5|16
1647008810000|2022-03-11 14:26:50|1000.8||1000.8||1000.8||1000.8||0
1647008820000|2022-03-11 14:27:00|1001|999.3|1001.5|999.3|1002.5|1000.8|1001|999.3|14
1647008830000|2022-03-11 14:27:10|1000.8|999|1000.8|999|1000.8|999|1000.8|998.8|0
1647008840000|2022-03-11 14:27:20|1001.5|999.5|1002.5|1000.5|1002.5|1000.5|1001.5|999.5|99
1647008850000|2022-03-11 14:27:30|1002.8|1001|1002.5|1000.5|1003|1001|1002.5|1000.5|17
1647008860000|2022-03-11 14:27:40|1002.8|1000.8|1002|1000|1002.8|1000.8|1001.8|1000|1
1647008870000|2022-03-11 14:27:50|1002.3|1000.5|1002.3|1000.8|1002.3|1000.8|1002|1000.5|2
1647008880000|2022-03-11 14:28:00||1000.5||1000.8||1000.8||1000.5|0
1647008890000|2022-03-11 14:28:10||1000.5||1000.8||1000.8||1000.5|1
1647008900000|2022-03-11 14:28:20|1002|1000|1001.8|1000|1002|1000.5|1001.8|1000|1
1647008910000|2022-03-11 14:28:30|1001.5|999.8|1000|998|1001.5|999.8|1000|997.8|22
1647008930000|2022-03-11 14:28:50|1000.8|997.8|1000.8|998.5|1000.8|998.5|1000.8|997.8|12
1647008940000|2022-03-11 14:29:00|1000.3|998|1000.3|998|1000.3|998|1000.3|998|2
1647008950000|2022-03-11 14:29:10||998.3||998||998.3||998|12
1647008960000|2022-03-11 14:29:20|999.3|997.8|999.3|997.8|999.3|997.8|999.3|997.3|82
1647008970000|2022-03-11 14:29:30||997.5||997.8||997.8||997.5|29
1647008980000|2022-03-11 14:29:40|999|998|998.8|997|999|998|998.8|997|17
1647008990000|2022-03-11 14:29:50|999.3|997.3|998.8|997|999.3|997.8|998.8|996.8|10
1647009000000|2022-03-11 14:30:00|998.5|996.8|998.8|997|998.8|997|998.5|996.8|2
1647009010000|2022-03-11 14:30:10|998.5|996.3|997.8|995.8|998.5|996.3|997.5|995.5|1
1647009020000|2022-03-11 14:30:20|997|995.5|998.8|997|998.8|997|997|995.3|36
1647009030000|2022-03-11 14:30:30|999.3|996.5|999.3|997.3|999.3|997.3|999.3|996.5|11
1647009040000|2022-03-11 14:30:40|999|997.5|998.8|997.3|999.3|997.5|998.8|997|7
1647009050000|2022-03-11 14:30:50|999|997|998.3|996.5|999|997|998.3|996.5|8
1647009060000|2022-03-11 14:31:00||995.8||995.8||995.8||995.5|15
1647009070000|2022-03-11 14:31:10|997.8|995.5|997.3|995.5|997.8|996.3|996.8|995.3|8
1647009080000|2022-03-11 14:31:20|996.5|995.3|996|994.3|996.5|995.3|996|994|19
1647009090000|2022-03-11 14:31:30|996.3|994.5|996.5|994.8|997|995.3|996.3|994.5|23
1647009100000|2022-03-11 14:31:40|996.3|994.5|996|994.3|996.5|994.5|995.8|994|1
1647009110000|2022-03-11 14:31:50|995.8|994|995.8|994|996|994|995.8|994|9
1647009120000|2022-03-11 14:32:00|995.5|994.3|995.3|993.3|995.8|994.3|995.3|993.3|8
1647009130000|2022-03-11 14:32:10|995|993.5|994.3|992.5|995|993.5|993|991.5|25
1647009140000|2022-03-11 14:32:20|994.5|992.3|995|993|995|993|994.3|992.3|2
1647009150000|2022-03-11 14:32:30|994.3|992.3|995.5|993.8|995.5|993.8|994.3|992.3|2
1647009160000|2022-03-11 14:32:40|995.8|994.3|995.3|993.8|995.8|994.3|995.3|993.5|16
1647009170000|2022-03-11 14:32:50|995.5|993.5|995.5|994|995.5|994|995.5|993.5|20
1647009180000|2022-03-11 14:33:00|995.3|993.8|994.8|993|995.3|993.8|994.8|992.8|13
1647009190000|2022-03-11 14:33:10|995.5|993.5|995.5|993.8|995.5|994|995.5|993.5|5
1647009200000|2022-03-11 14:33:20|996.3|994|995.5|994|996.3|994.3|995.5|994|8
1647009210000|2022-03-11 14:33:30|995.8|993.8|995.5|994.3|995.8|994.3|995.5|993.8|20
1647009220000|2022-03-11 14:33:40|995.8|993.8|996.5|994.8|997|995.3|995.5|993.8|37
1647009230000|2022-03-11 14:33:50|996.3|994.5|997|995|997|995.3|996.3|994.5|13
1647009240000|2022-03-11 14:34:00|997.5|995.3|998.8|996.8|999|997.3|997.5|995.3|23
1647009250000|2022-03-11 14:34:10|999|997.3|998.8|996.8|999|997.3|998.5|996.8|13
1647009260000|2022-03-11 14:34:20|999|997.8|1000|998.3|1000|998.5|999|997.8|27
1647009270000|2022-03-11 14:34:30|999.8|998|1000.3|998.5|1000.3|998.5|999.8|998|18
1647009290000|2022-03-11 14:34:50|1000.8|999|1000.5|998.5|1000.8|999|1000.3|998.5|15
1647009300000|2022-03-11 14:35:00|1001|998.8|1001.5|999|1001.8|999.8|1001|998.8|7
1647009310000|2022-03-11 14:35:10|1001.3|999.5|1001.3|999.3|1001.5|999.8|1001|999.3|2
1647009320000|2022-03-11 14:35:20|1001.5|999|1002|1000|1002|1000|1001.3|999|6
1647009330000|2022-03-11 14:35:30|1001.8|999.8|1002|1000|1002|1000|1001.8|999.8|3
1647009340000|2022-03-11 14:35:40|1002.3|999.8|1002|1000.3|1002.3|1000.3|1001.8|999.8|36
1647009350000|2022-03-11 14:35:50|1002.3|999.8|1001|999.3|1002.3|999.8|1000.8|999|21
1647009360000|2022-03-11 14:36:00|1000.8|999|1000.5|998.5|1001|999|1000.3|998.5|13
1647009370000|2022-03-11 14:36:10|1000.8|999|1000.8|998.8|1000.8|999|999.8|998.3|13
1647009380000|2022-03-11 14:36:20|1000.5|999|1001.5|1000|1001.5|1000|1000.5|999|5
1647009390000|2022-03-11 14:36:30|1001.8|1000.8|1003|1001.3|1003|1001.3|1001.8|1000.8|10
1647009400000|2022-03-11 14:36:40|1002.8|1001|1003|1001.3|1003|1001.3|1002.8|1001|5
1647009410000|2022-03-11 14:36:50|1003.8|1001.5|1004|1002.3|1004.3|1002.8|1003.8|1001.5|48
1647009420000|2022-03-11 14:37:00|1004.5|1002.5|1005|1003.5|1005.3|1003.5|1004.3|1002.5|17
1647009430000|2022-03-11 14:37:10|1005.8|1003.8|1004.5|1002.5|1005.8|1003.8|1004|1002.5|6
1647009440000|2022-03-11 14:37:20|1004|1002.3|1002|1000|1004|1002.3|1002|1000|51
1647009450000|2022-03-11 14:37:30|1001.8|999.5|1001|999.3|1001.8|999.5|1000.3|998.3|31
1647009460000|2022-03-11 14:37:40|1001.5|999.5|1003.3|1001.3|1003.3|1001.5|1001.5|999.5|43
1647009470000|2022-03-11 14:37:50|1005|1003|1006.3|1004.8|1007.3|1004.8|1005|1003|96
1647009480000|2022-03-11 14:38:00|1006.5|1004.5|1006.8|1004.8|1007|1005|1006|1004.5|16
1647009490000|2022-03-11 14:38:10|1007|1005|1007.5|1005.3|1007.5|1005.3|1006.5|1004.8|1
1647009500000|2022-03-11 14:38:20|1007.3|1005|1007.8|1005.8|1008.3|1006|1007|1005|23
1647009510000|2022-03-11 14:38:30|1007.5|1005.5|1007.3|1005|1007.8|1005.5|1006.5|1004.5|13
1647009520000|2022-03-11 14:38:40|1007|1004.8|1006|1003.8|1007|1004.8|1006|1003.8|10
1647009530000|2022-03-11 14:38:50|1005.8|1004|1005.8|1003.8|1005.8|1004|1005.8|1003.8|20
1647009540000|2022-03-11 14:39:00|1005.5||1005.5||1005.8||1005.3||3
1647009550000|2022-03-11 14:39:10|1005.3|1003.5|1005.8|1003.8|1006|1003.8|1005.3|1003.5|16
1647009560000|2022-03-11 14:39:20|1005.5|1003.5|1002.8|1000.8|1005.5|1003.5|1002.8|1000.8|12
1647009570000|2022-03-11 14:39:30|1002.5|1000.5|1002.8|1001|1002.8|1001|1002.5|1000.5|12
1647009580000|2022-03-11 14:39:40|1002.5|1000.5|1003.3|1001.8|1003.5|1001.8|1002.5|1000.5|14
1647009590000|2022-03-11 14:39:50|1003.5|1001.5|1005.3|1003.5|1005.3|1003.5|1003.3|1001.5|39
1647009600000|2022-03-11 14:40:00|1005.5|1003.3|1006|1004|1006|1004.3|1005.3|1003.3|7
1647009610000|2022-03-11 14:40:10|1006.5|1004.3|1008.3|1006.3|1008.3|1006.5|1006.5|1004.3|26
1647009620000|2022-03-11 14:40:20|1008.8|1007.3|1008.8|1007|1009.5|1007.8|1008.3|1006.8|107
1647009630000|2022-03-11 14:40:30|1009.3|1007.3|1009.3|1007.3|1009.3|1007.5|1009|1007.3|3
1647009640000|2022-03-11 14:40:40|1009|1007|1009.3|1007.5|1009.3|1007.5|1008.8|1007|53
1647009650000|2022-03-11 14:40:50|1009|1007.3|1008.8|1006.8|1009.3|1007.5|1008.8|1006.8|20
1647009660000|2022-03-11 14:41:00|1009|1007|1007.5|1005.5|1009|1007|1007.5|1005.3|4
1647009670000|2022-03-11 14:41:10|1007.3|1005.3|1007|1005|1007.3|1005.3|1007|1005|0
1647009680000|2022-03-11 14:41:20|1006.8|1004.5|1004|1002.3|1006.8|1004.8|1004|1002|47
1647009690000|2022-03-11 14:41:30|1004.3|1002.5|1004|1002.5|1004.3|1002.5|1004|1002.3|8
1647009700000|2022-03-11 14:41:40|1003.5|1001.5|1003|1001.5|1003.5|1001.8|1003|1001.3|44
1647009710000|2022-03-11 14:41:50|1002.8|1001.3|1003.3|1001.5|1003.3|1001.5|1002.5|1000.8|26
1647009720000|2022-03-11 14:42:00|1003|1002.5|1005.3|1003.3|1005.3|1003.3|1003|1002.5|40
1647009730000|2022-03-11 14:42:10|1005|1003.5|1006|1004.3|1006.5|1004.8|1005|1003.5|56
1647009740000|2022-03-11 14:42:20|1005.8|1004|1005.3|1003.5|1005.8|1004.3|1005.3|1003.3|101
1647009750000|2022-03-11 14:42:30|1005.5|1004|1005.8|1004|1005.8|1004|1005.5|1004|11
1647009760000|2022-03-11 14:42:40|1005.5|1003.5|1004.8|1002.8|1005.5|1003.5|1004.8|1002.8|1
1647009770000|2022-03-11 14:42:50|1004.5|1003|1004|1002.5|1004.5|1003|1004|1002.5|36
1647009780000|2022-03-11 14:43:00|1004.8|1003|1004.8|1003|1005.8|1003.5|1004.8|1002.8|45
1647009790000|2022-03-11 14:43:10|1004.5|1002.8|1004.5|1003|1004.8|1003|1004.5|1002.8|0
1647009800000|2022-03-11 14:43:20|1004.3|1002.5|1003.8|1002.5|1004.3|1002.5|1003.8|1002.5|15
1647009810000|2022-03-11 14:43:30|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003|1001.3|29
1647009820000|2022-03-11 14:43:40|1003.8|1001.8|1005.3|1003.5|1005.5|1003.5|1003.8|1001.8|29
1647009830000|2022-03-11 14:43:50|1006|1004|1006.5|1004.5|1006.5|1004.8|1005.5|1003.8|27
1647009840000|2022-03-11 14:44:00|1006.3|1004.3|1004.5|1002.5|1006.3|1004.3|1004.5|1002.5|21
1647009850000|2022-03-11 14:44:10|1006|1002.3|1006|1004|1006|1004|1006|1002.3|10
1647009860000|2022-03-11 14:44:20|1006.3|1004.5|1004.8|1002.8|1006.3|1004.5|1004.8|1002.8|7
1647009870000|2022-03-11 14:44:30|1003.8|1002.3|1005|1003|1005|1003|1003.8|1002.3|12
1647009880000|2022-03-11 14:44:40||1002.8||1003||1003||1002.8|1
1647009900000|2022-03-11 14:45:00|1004.3|1002.5|1004.3|1002.8|1004.3|1002.8|1004.3|1002.5|3
1647009910000|2022-03-11 14:45:10|1005.3|1003.3|1003.5|1001.5|1005.3|1003.3|1003.5|1001.5|12
1647009920000|2022-03-11 14:45:20|1003.8|1001.3|1003|1001|1003.8|1001.5|1003|1000.8|1
1647009930000|2022-03-11 14:45:30||1000.8||1001||1001||1000.8|0
1647009940000|2022-03-11 14:45:40|1002.8|1000.5|1002|1000|1002.8|1001|1002|1000|4
1647009950000|2022-03-11 14:45:50|1002.5|1000.3|1002.5|1000.5|1002.5|1000.5|1001.8|1000|5
1647009960000|2022-03-11 14:46:00|1002|1000.8|1001|999|1002.3|1000.8|1001|999|6
1647009970000|2022-03-11 14:46:10|1001.3|999.3|1003.3|1001.5|1004|1002|1001|999|13
1647009980000|2022-03-11 14:46:20|1003|1001|1001.8|999.8|1003|1001|1001.8|999.8|13
1647009990000|2022-03-11 14:46:30|1001.3|999.5|1001|999|1001.3|999.8|1000.8|999|4
1647010000000|2022-03-11 14:46:40|1001.3|999.3|1001.3|999.5|1001.3|999.5|1001.3|999|11
1647010010000|2022-03-11 14:46:50|1000.8|999|1001|999|1001|999.3|1000.8|999|3
1647010030000|2022-03-11 14:47:10|1000.8|998.8|999.8|998|1000.8|998.8|999|997|11
1647010040000|2022-03-11 14:47:20||997.8||997.8||997.8||997.5|0
1647010050000|2022-03-11 14:47:30|999.5|997|999.5|997|999.5|997.8|998.8|997|10
1647010060000|2022-03-11 14:47:40|998.8|996.8|998.3|996.3|999|996.8|998.3|996.3|0
1647010070000|2022-03-11 14:47:50|999|996.5|998.5|996.8|999|996.8|998.5|996.3|2
1647010080000|2022-03-11 14:48:00|998.8|996.3|998.5|996.3|998.8|996.5|998.3|996.3|2
1647010090000|2022-03-11 14:48:10|998.8|996.5|998.5|996.5|998.8|996.8|998.5|996.3|1
1647010100000|2022-03-11 14:48:20|998.3|996.3|997.3|995.3|998.5|996.3|997.3|995.3|0
1647010110000|2022-03-11 14:48:30|997|995|997|995.3|997.5|995.5|996.5|994.8|4
1647010120000|2022-03-11 14:48:40|997.3|995.5|996.3|993.8|997.3|995.5|996.3|993.8|7
1647010130000|2022-03-11 14:48:50|995.5|994|997|995|997|995.3|995.5|993.5|13
1647010140000|2022-03-11 14:49:00|997.3|994|996.3|994|997.3|994|996.3|994|17
1647010150000|2022-03-11 14:49:10|996|993.8|996|993.5|996|994|996|993.5|5
1647010160000|2022-03-11 14:49:20|995.8|993.8|995.3|993.5|995.8|994.3|995.3|993.5|2
1647010170000|2022-03-11 14:49:30|995.8|993.8|996|993.8|996|993.8|995.8|993.8|2
1647010180000|2022-03-11 14:49:40|995.5|993.5|995.3|993.3|996|993.8|995.3|993.3|5
1647010190000|2022-03-11 14:49:50||993.5||993.3||993.5||993.3|0
1647010200000|2022-03-11 14:50:00||993||993.3||993.3||993|0
1647010210000|2022-03-11 14:50:10|996|993|996.8|994.8|996.8|994.8|996|993|5
1647010220000|2022-03-11 14:50:20|997.3|995.3|998.5|996.5|998.8|996.8|997|995|19
1647010230000|2022-03-11 14:50:30|998.3|996.3|996.8|995|998.5|996.5|996.8|994.8|14
1647010240000|2022-03-11 14:50:40|997|994.5|997.3|995.3|997.5|995.3|996.3|994.5|0
1647010250000|2022-03-11 14:50:50|997.5|996|998.5|996.5|998.8|996.8|997.5|995.8|4
1647010260000|2022-03-11 14:51:00|998.8|996.8|999.5|996.8|1000|996.8|998.8|996.8|15
1647010270000|2022-03-11 14:51:10|1000.3|997.3|999.8|998|1000.3|998.3|999.5|997.3|3
1647010280000|2022-03-11 14:51:20|1000|997.5|998.5|996|1000|997.5|998.5|995.8|22
1647010290000|2022-03-11 14:51:30|997.8|995.8|996.5|994.5|998|995.8|996.5|994.5|5
1647010300000|2022-03-11 14:51:40|||||||||1
1647010310000|2022-03-11 14:51:50|996.3||996.5||996.5||996.3||0
1647010320000|2022-03-11 14:52:00|996.3|994.3|996.5|994.5|996.5|994.5|996|994.3|3
1647010330000|2022-03-11 14:52:10|996.3|994.3|995.3|993.5|996.3|994.3|995.3|993.5|9
1647010340000|2022-03-11 14:52:20|995|993.3|995.8|994|996|994|995|993.3|1
1647010350000|2022-03-11 14:52:30|995.5|993.8|993.3|991.5|995.5|993.8|993.3|991.5|22
1647010360000|2022-03-11 14:52:40|993.5|991.8|993.5|991.8|993.5|992|993.3|991.5|2
1647010370000|2022-03-11 14:52:50|993.3|991.5|994|992.3|994.3|992.5|993|991.5|42
1647010380000|2022-03-11 14:53:00|994.3|992.5|995.5|993.8|995.5|993.8|994.3|992.5|8
1647010390000|2022-03-11 14:53:10|995.3|993|994|992.3|995.3|993|994|992.3|11
1647010400000|2022-03-11 14:53:20||992||992||992.3||992|0
1647010410000|2022-03-11 14:53:30|995.3|992.3|995.3|993|995.3|993.3|995|992|6
1647010420000|2022-03-11 14:53:40|994.8|993.3|995|993|995|993.3|993.8|992|6
1647010430000|2022-03-11 14:53:50|994.8|992.8|994.5|992.5|994.8|993|994.5|992.5|0
1647010440000|2022-03-11 14:54:00|994.8|993|995.5|993.8|996.3|994.5|994.8|993|14
1647010450000|2022-03-11 14:54:10|994.8|992.5|994|992.3|995|993|994|992.3|17
1647010460000|2022-03-11 14:54:20|994.3|992|993.5|992|994.3|992|993.5|992|5
1647010470000|2022-03-11 14:54:30|993.3|991.8|994.3|992.5|994.5|992.8|993.3|991.8|10
1647010480000|2022-03-11 14:54:40|994.5|992.8|994.8|992.8|996.3|994.3|994.5|992.8|35
1647010490000|2022-03-11 14:54:50|995.3|993|995.5|993.5|995.5|993.5|995.3|993|1
1647010500000|2022-03-11 14:55:00|995.3|993.3|996|993.5|996|993.5|995|993.3|10
1647010510000|2022-03-11 14:55:10|996.3|994|996.3|994|996.3|994.5|996.3|994|6
1647010520000|2022-03-11 14:55:20||994.3||994.5||994.5||994.3|2
1647010530000|2022-03-11 14:55:30|996|994.3|996.3|994.3|996.3|994.5|995.8|994|0
1647010540000|2022-03-11 14:55:40|996.5|994.5|996.5|994.5|996.5|994.5|996.5|994.5|1
1647010550000|2022-03-11 14:55:50|996.8||996.8||996.8||996.5||3
1647010560000|2022-03-11 14:56:00|997.3|995.5|997.8|995.8|997.8|996|997.3|995.5|13
1647010570000|2022-03-11 14:56:10|998|996|998.3|996.8|998.5|996.8|998|996|6
1647010580000|2022-03-11 14:56:20|998.5|996.5|998.3|996.5|998.5|996.8|998.3|996.5|6
1647010590000|2022-03-11 14:56:30||996.8||996.3||996.8||996.3|0
1647010600000|2022-03-11 14:56:40|997.8|996|997.8|996|997.8|996.3|997.5|995.8|1
1647010610000|2022-03-11 14:56:50|997.5|995.8|997.5|995.8|997.5|996|997.5|995.8|0
1647010620000|2022-03-11 14:57:00|997.3|995.5|997.3|995.8|997.5|996.3|997|995.5|6
1647010630000|2022-03-11 14:57:10|997.5|995.5|997.8|995.8|997.8|995.8|997.5|995.5|6
1647010640000|2022-03-11 14:57:20|998.5|996.8|998.8|996.8|998.8|996.8|998.5|996.8|1
1647010650000|2022-03-11 14:57:30|999.3|997|999|997.5|999.3|997.5|999|997|3
1647010660000|2022-03-11 14:57:40|999.3|996.8|998.5|996.5|999.3|996.8|998.5|996.5|14
1647010670000|2022-03-11 14:57:50||996.8||996.8||996.8||996.5|1
1647010680000|2022-03-11 14:58:00|998.3|996.5|998.3|996.8|998.5|996.8|998.3|996.5|5
1647010690000|2022-03-11 14:58:10|998.5|996.5|999|997.3|999|997.3|998.5|996.5|4
1647010700000|2022-03-11 14:58:20|998.8|997|998.5|996.8|998.8|997.3|998|996.3|2
1647010710000|2022-03-11 14:58:30|997.5|996.5|996.8|995|997.5|996.5|996.8|994.8|7
1647010720000|2022-03-11 14:58:40|997|994.8|997|995.3|997.3|995.5|997|994.8|2
1647010730000|2022-03-11 14:58:50|997.3|995.8|998|996.3|998.3|996.5|997.3|995.8|10
1647010740000|2022-03-11 14:59:00|998.3|996.5|997.5|995.8|998.3|996.5|997.5|995.8|4
1647010750000|2022-03-11 14:59:10|997|995.5|997.5|995.5|997.5|995.5|997|995.3|0
1647010760000|2022-03-11 14:59:20|997.3|995.3|996.5|994.8|997.3|995.3|996.5|994.5|12
1647010770000|2022-03-11 14:59:30|996.3|994.5|996|994.5|996.5|994.5|995.5|994|17
1647010780000|2022-03-11 14:59:40|996.3|994.8|996.3|994.8|996.3|994.8|996|994.8|0
1647010790000|2022-03-11 14:59:50|996.5|995|997|995.3|997|995.3|996.5|995|8
1647010800000|2022-03-11 15:00:00|996.8|995|995|993.3|996.8|995|995|993.3|3
1647010810000|2022-03-11 15:00:10|994.8|993|993.3|991.5|994.8|993|993|991.5|20
1647010820000|2022-03-11 15:00:20|993.8|991.8|993.3|991.5|993.8|992.5|993.3|991.5|25
1647010830000|2022-03-11 15:00:30|993|991.8|992.8|991|993.3|992|992.3|990.8|19
1647010840000|2022-03-11 15:00:40|992.5|991.3|993.3|991.5|993.5|992|992.5|990.8|125
1647010850000|2022-03-11 15:00:50|993.5|991.8|993.3|991.5|993.5|991.8|993|991.5|9
1647010860000|2022-03-11 15:01:00|993|990.5|991.3|989.5|993|990.5|991.3|989.5|26
1647010870000|2022-03-11 15:01:10|991|989.8|991.8|990|992|990|990.8|989.5|33
1647010880000|2022-03-11 15:01:20|992|990.3|992|990.3|992|990.3|991.8|989.8|11
1647010890000|2022-03-11 15:01:30|992.3|990.5|993|991.3|993|991.3|992|990.5|9
1647010900000|2022-03-11 15:01:40|992.8|991|992.3|990.5|992.8|991|992|990.5|8
1647010910000|2022-03-11 15:01:50|992.5|990.8|992.8|990.8|993|991.3|992.3|990.8|2
1647010920000|2022-03-11 15:02:00|992.5|991|993.3|991.3|993.3|991.3|992.5|991|18
1647010930000|2022-03-11 15:02:10|994|992.3|996.3|994.5|996.8|994.8|994|992.3|33
1647010940000|2022-03-11 15:02:20|996.5|994.8|996.3|994|996.5|994.8|995.8|993.8|2
1647010950000|2022-03-11 15:02:30|996.8|994.3|996.5|994.5|996.8|994.8|996.5|994.3|0
1647010960000|2022-03-11 15:02:40|996.3|993.5|995.8|993.5|996.3|994.3|995.5|993.5|2
1647010970000|2022-03-11 15:02:50|996|994.5|996.5|994.3|996.5|994.5|996|994|5
1647010980000|2022-03-11 15:03:00|996|994|995.8|994|996|994.5|995.8|994|1
1647010990000|2022-03-11 15:03:10|996|994.5|995.8|994|996.3|994.5|995.8|994|10
1647011000000|2022-03-11 15:03:20|996|994.3|996|994.5|996|994.8|995.8|994|6
1647011010000|2022-03-11 15:03:30|996.3|995|996.5|995|997|995.3|996.3|994.5|5
1647011020000|2022-03-11 15:03:40|996.3|994.8|995.5|993.8|996.3|994.8|995.3|993.8|7
1647011030000|2022-03-11 15:03:50|995.3|994|995|993.3|995.3|994|994.3|992.5|8
1647011040000|2022-03-11 15:04:00|995.3|993.8|995.3|993.5|995.8|993.8|995.3|993.5|3
1647011050000|2022-03-11 15:04:10|995.5|994|995.3|993.5|995.5|994|995.3|993.5|6
1647011060000|2022-03-11 15:04:20|995.8||995||995.8||995||4
1647011070000|2022-03-11 15:04:30|995.3|993.8|995|993.5|995.3|993.8|995|993|14
1647011080000|2022-03-11 15:04:40|995.3|993.3|993.3|991.3|995.3|993.5|993.3|991.3|19
1647011090000|2022-03-11 15:04:50|993|991.5|993.5|991.8|993.5|991.8|993|991.3|5
1647011100000|2022-03-11 15:05:00|993.8|992|993.8|992|994|992|993.8|992|7
1647011110000|2022-03-11 15:05:10|994|992.3|995.3|993.5|995.3|993.5|994|992.3|16
1647011120000|2022-03-11 15:05:20|995.8|993.8|995.8|994|996.3|994|995.8|993.5|18
1647011130000|2022-03-11 15:05:30|996|993.8|996.5|994.5|996.8|995|996|993.8|3
1647011140000|2022-03-11 15:05:40|996.8|995|996.3|994.5|997|995.3|996.3|994.5|7
1647011150000|2022-03-11 15:05:50|996.5|994|996|994|996.5|994|996|994|5
1647011160000|2022-03-11 15:06:00|995.8|994.5|997|995|997|995|995.8|994.5|9
1647011170000|2022-03-11 15:06:10|997.8|995.8|997.8|995.8|997.8|995.8|997.8|995.8|16
1647011180000|2022-03-11 15:06:20|998.3|996.3|1000|998.3|1000.8|998.5|998.3|996.3|15
1647011190000|2022-03-11 15:06:30|1000.3|998|1000|998|1000.8|999|1000|998|6
1647011200000|2022-03-11 15:06:40|999.8|997.5|1000.3|998.3|1000.3|998.3|999.3|997.5|7
1647011210000|2022-03-11 15:06:50|1000.5|998|1000.3|998|1000.5|998.5|1000.3|998|0
1647011220000|2022-03-11 15:07:00|1000|998.3|999.3|997.5|1000|998.3|999.3|997.5|2
1647011230000|2022-03-11 15:07:10|999||999.3||999.3||999||1
1647011240000|2022-03-11 15:07:20|999|997.3|999.8|998|999.8|998|999|997.3|20
1647011250000|2022-03-11 15:07:30|1000.3|998.5|1000.5|998.8|1000.8|999|1000.3|998.5|3
1647011260000|2022-03-11 15:07:40|1000.3|998.5|1000|998.3|1000.5|998.8|1000|998.3|2
1647011270000|2022-03-11 15:07:50|999.8|998|1001.3|999.3|1001.5|999.5|999.8|997.8|10
1647011280000|2022-03-11 15:08:00|1001.5|999.5|1001.5|999.5|1002.3|1000|1001.5|999.5|5
1647011290000|2022-03-11 15:08:10|1001.3|998.5|1000.3|998.5|1001.5|998.5|1000.3|998.5|5
1647011300000|2022-03-11 15:08:20|1000.8||1000.3||1000.8||1000.3||5
1647011310000|2022-03-11 15:08:30|1000.5|998.3|999.5|997.5|1000.5|998.3|999|997.3|7
1647011320000|2022-03-11 15:08:40|999.3|998|1000.8|998.8|1000.8|998.8|999.3|998|13
1647011330000|2022-03-11 15:08:50|1000.5|999|1000.5|998.5|1000.8|999|1000.5|998.5|5
1647011340000|2022-03-11 15:09:00|999.5|997.5|999.3|997.3|999.5|997.8|999|997|8
1647011350000|2022-03-11 15:09:10|1000|998|1001|999.3|1001|999.3|1000|998|17
1647011360000|2022-03-11 15:09:20||999||999.3||999.3||999|1
1647011370000|2022-03-11 15:09:30||999||999||999||999|3
1647011380000|2022-03-11 15:09:40|1002|999.3|1002.5|1000.5|1003.5|1001.8|1002|999.3|21
1647011390000|2022-03-11 15:09:50|1003|1001|1002.8|1001|1003|1001|1002.8|1000.8|2
1647011400000|2022-03-11 15:10:00|1003|1000.8|1002.8|1000.8|1003.3|1001.3|1002.5|1000.5|59
1647011410000|2022-03-11 15:10:10|1002.5|1000.5|1005.3|1003.3|1005.3|1003.3|1002.5|1000.5|8
1647011420000|2022-03-11 15:10:20|1005|1003|1005.3|1003.5|1005.3|1003.5|1004.8|1003|0
1647011430000|2022-03-11 15:10:30|1005.5|1003.8|1005.3|1003.8|1006|1004|1005.3|1003.3|75
1647011440000|2022-03-11 15:10:40|1005.8|1004.3|1005.5|1003.8|1005.8|1004.5|1005.5|1003.8|12
1647011450000|2022-03-11 15:10:50|1005.3|1003.5|1006|1004.5|1006.3|1004.5|1005|1002.8|34
1647011460000|2022-03-11 15:11:00|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|1005|1003.3|37
1647011470000|2022-03-11 15:11:10|1005|1002.8|1004.5|1002.8|1005|1002.8|1004.5|1002.8|1
1647011480000|2022-03-11 15:11:20|1005.5|1003.5|1006.5|1005|1006.5|1005|1005|1003.3|66
1647011490000|2022-03-11 15:11:30|1007.3|1005.5|1006.3|1004.5|1007.5|1005.5|1006|1004.5|14
1647011500000|2022-03-11 15:11:40|1006|1005|1006.5|1005|1006.5|1005|1006|1005|14
1647011510000|2022-03-11 15:11:50|1007|1005.5|1007|1005.5|1007.3|1005.5|1006.5|1005.5|27
1647011520000|2022-03-11 15:12:00|1006.8|1005.3|1004.3|1002.3|1007|1005.3|1004.3|1002.3|51
1647011530000|2022-03-11 15:12:10|1004|1002|1003|1001|1004.3|1002|1002|1000.5|3
1647011540000|2022-03-11 15:12:20|1003.3|1001.3|1006|1004.3|1006|1004.3|1003|1001.3|5
1647011550000|2022-03-11 15:12:30|1005.8|1003.3|1005.8|1003.8|1005.8|1003.8|1005.5|1003.3|2
1647011560000|2022-03-11 15:12:40|1006.5|1004.3|1006.3|1004.3|1006.5|1004.5|1006|1004|3
1647011570000|2022-03-11 15:12:50|1006|1004|1006.3|1004.3|1006.3|1004.5|1006|1004|2
1647011580000|2022-03-11 15:13:00|1006.5|1005|1007.3|1005.5|1007.3|1005.5|1006.5|1005|20
1647011590000|2022-03-11 15:13:10|1007.8|1005.8|1007|1005|1007.8|1006|1007|1005|20
1647011600000|2022-03-11 15:13:20|1006.8|1004.8|1005.5|1003.5|1007|1005|1005.5|1003.5|5
1647011610000|2022-03-11 15:13:30|1005|1003.8|1002.8|1000.5|1005|1003.8|1002.8|1000.5|10
1647011620000|2022-03-11 15:13:40|1002.3|1000.8|1003.3|1001.3|1003.3|1001.3|1002.3|1000.5|12
1647011630000|2022-03-11 15:13:50|1003.5|1001|1003.3|1001|1003.5|1001.3|1003.3|1001|0
1647011640000|2022-03-11 15:14:00|1003.5|1001.3|1002.3|1000.5|1003.5|1001.5|1002.3|1000.5|2
1647011650000|2022-03-11 15:14:10|1002|1000|1001.5|999.5|1002|1000|1001.3|998.8|24
1647011660000|2022-03-11 15:14:20|1001.8|999.8|1001.8|1000|1002|1000.3|1001.8|999.8|1
1647011670000|2022-03-11 15:14:30|1002|999.8|1001.8|1000|1002|1000|1001.5|999.8|2
1647011680000|2022-03-11 15:14:40|1002|1000.3|1002.3|1000.5|1002.3|1000.5|1002|1000.3|1
1647011690000|2022-03-11 15:14:50|1002|1000.3|1001.5|1000.3|1002|1000.3|1001.5|1000.3|1
1647011700000|2022-03-11 15:15:00|1002|999.8|1003.8|1001.8|1004|1002|1002|999.5|35
1647011710000|2022-03-11 15:15:10|1003.5|1002|1005|1003|1005|1003|1003.5|1002|8
1647011720000|2022-03-11 15:15:20|1005.3|1003.3|1004.8|1002.8|1005.5|1003.3|1004.8|1002.8|1
1647011730000|2022-03-11 15:15:30|1005|1003|1005|1003|1005|1003|1005|1002.8|6
1647011740000|2022-03-11 15:15:40|1005.5|1003.3|1004.3|1002.5|1005.5|1003.5|1004.3|1002.5|11
1647011750000|2022-03-11 15:15:50||1002.8||1002.8||1002.8||1002.8|1
1647011760000|2022-03-11 15:16:00|1003.5|1002.5|1003.3|1001.3|1003.5|1002.5|1003.3|1001.3|10
1647011770000|2022-03-11 15:16:10|1003.8|1001.8|1003.8|1001.8|1004.3|1001.8|1003.8|1001.8|9
1647011780000|2022-03-11 15:16:20|1003.5|1001.3|1003.3|1001.3|1003.5|1001.3|1003.3|1001.3|1
1647011790000|2022-03-11 15:16:30|1003||1003||1003||1003||1
1647011800000|2022-03-11 15:16:40|1002.8|1000.8|1002.3|1000.3|1002.8|1000.8|1002.3|1000.3|7
1647011810000|2022-03-11 15:16:50|1002.5|1000.5|1002.8|1001.3|1002.8|1001.3|1002.5|1000.5|19
1647011820000|2022-03-11 15:17:00|1002|1000.8|1002|1000|1002|1000.8|1002|1000|10
1647011830000|2022-03-11 15:17:10||1000.3||1000.5||1000.5||1000.3|6
1647011840000|2022-03-11 15:17:20||1000||1000||1000.3||1000|4
1647011850000|2022-03-11 15:17:30|1001.5|1000.3|1001.5|999.5|1001.5|1000.3|1001.5|999.5|3
1647011860000|2022-03-11 15:17:40||999.8||999.8||999.8||999.8|2
1647011870000|2022-03-11 15:17:50|1002|1000|1002|999.8|1002.3|1000.3|1002|999.8|13
1647011880000|2022-03-11 15:18:00|1001.5|999.5|1001.8|999.5|1002.3|1000|1001|999.5|19
1647011890000|2022-03-11 15:18:10|1001.5|1000|1002|1000|1002|1000|1001.5|999.8|4
1647011900000|2022-03-11 15:18:20|1001.8|999.8|1001.5|1000|1001.8|1000|1001.5|999.8|0
1647011910000|2022-03-11 15:18:30|1001.3|999.8|1001.5|999.8|1001.5|1000|1001.3|999.8|7
1647011920000|2022-03-11 15:18:40|1000.5|999|1001|999|1001|999|1000.5|998.5|9
1647011930000|2022-03-11 15:18:50|1000.8|998.8|1000.8|998.5|1000.8|998.8|1000|998|2
1647011940000|2022-03-11 15:19:00|1000.5||1000.5||1000.5||1000.5||2
1647011950000|2022-03-11 15:19:10|1000|998|1000|998|1000|998|1000|997.8|4
1647011960000|2022-03-11 15:19:20|||||||||3
1647011970000|2022-03-11 15:19:30|1000.5|998.3|1001|999|1001|999|1000.5|998.3|6
1647011980000|2022-03-11 15:19:40|1001.5|999.5|1001.5|999.5|1001.5|999.5|1001.5|999.5|1
1647011990000|2022-03-11 15:19:50|1001.8|1000|1002|1000|1002|1000|1001.5|1000|4
1647012000000|2022-03-11 15:20:00|1001.8||1001.8||1001.8||1001.8||3
1647012010000|2022-03-11 15:20:10|1002|1000.3|1002.3|1000.5|1002.3|1000.5|1002|1000.3|11
1647012020000|2022-03-11 15:20:20|1002|1000.3|1002|1000.3|1002|1000.3|1002|1000.3|4
1647012030000|2022-03-11 15:20:30|1002.3|1000.5|1002.8|1001|1003|1001.3|1002.3|1000.3|16
1647012040000|2022-03-11 15:20:40|1002|1000.5|1002|999.8|1002|1000.5|1002|999.8|10
1647012050000|2022-03-11 15:20:50|1001.5|999.5|1002.5|1000.5|1002.8|1000.5|1001.5|999.5|57
1647012060000|2022-03-11 15:21:00|1002.3|1000|1001.5|1000|1002.3|1000|1001.5|999.8|3
1647012070000|2022-03-11 15:21:10||999.8||999.3||999.8||999.3|7
1647012080000|2022-03-11 15:21:20|1001|999|1001|999|1001|999|1001|999|5
1647012090000|2022-03-11 15:21:30|1000.5|998.8|999.5|997.8|1000.5|998.8|999.5|997.8|19
1647012100000|2022-03-11 15:21:40|998.5|997|999|997.3|999|997.5|998.5|997|18
1647012110000|2022-03-11 15:21:50|998.8|997|998.3|996.5|998.8|997|998.3|996.5|13
1647012120000|2022-03-11 15:22:00|998|996.8|997.3|995.5|998|996.8|996.8|994.8|91
1647012130000|2022-03-11 15:22:10|997|995.3|997.8|996|998|996.3|997|995.3|18
1647012140000|2022-03-11 15:22:20|998.3|996.5|997.3|995.8|998.3|996.5|997.3|995.5|60
1647012150000|2022-03-11 15:22:30|996.8|995.3|996.5|994.8|997|995.3|996.5|994.8|17
1647012160000|2022-03-11 15:22:40|995.5|995|996.5|995|996.5|995|995.5|994.3|16
1647012170000|2022-03-11 15:22:50|996.8|994.8|996.5|994.8|996.8|995|996.5|994.8|5
1647012180000|2022-03-11 15:23:00|997.3|995|997.3|995.5|997.3|995.8|996.8|995|22
1647012190000|2022-03-11 15:23:10|996.8|995|996.5|994.8|996.8|995|996.5|994.8|7
1647012200000|2022-03-11 15:23:20|997|995|997|995.3|997|995.3|997|995|3
1647012210000|2022-03-11 15:23:30|997.3|995.5|997.8|996|998|996.3|997.3|995.3|9
1647012230000|2022-03-11 15:23:50|998|996.3|997.8|996|998|996.5|997.8|996|5
1647012240000|2022-03-11 15:24:00|997.3|995.5|997|995.3|997.5|995.8|997|995.3|7
1647012250000|2022-03-11 15:24:10|996.8|995.5|996.3|994.5|996.8|995.5|995.5|994|88
1647012260000|2022-03-11 15:24:20|997.3|995.5|997.8|996|997.8|996|997.3|995.5|10
1647012270000|2022-03-11 15:24:30|997.3|995.8|998.3|996.8|998.8|996.8|997.3|995.8|38
1647012280000|2022-03-11 15:24:40|998.8|997|998.3|996.8|998.8|997|997.3|995.3|70
1647012290000|2022-03-11 15:24:50|998.8|996.5|999|997.3|999.3|997.5|998.3|996.5|10
1647012300000|2022-03-11 15:25:00|998.8|997.5|998.8|996.8|999|997.5|998.8|996.8|3
1647012310000|2022-03-11 15:25:10|998.3|996.3|998.8|996.8|999|997.3|998.3|996.3|17
1647012320000|2022-03-11 15:25:20|998.5|997|998.8|996.8|998.8|997|998.3|996.8|0
1647012330000|2022-03-11 15:25:30||997||997||997||997|1
1647012340000|2022-03-11 15:25:40|999.3|996.8|999|997.5|999.3|997.5|999|996.8|4
1647012350000|2022-03-11 15:25:50|999.5|997.3|999.5|997.8|999.5|997.8|999.5|997.3|4
1647012360000|2022-03-11 15:26:00|999|998|998.8|996.8|999.3|998|998.8|996.8|115
1647012370000|2022-03-11 15:26:10|999|997.3|999|997.3|999|997.3|999|997.3|13
1647012380000|2022-03-11 15:26:20|998.8|996.8|998.8|996.8|999|996.8|998.8|996.8|8
1647012390000|2022-03-11 15:26:30|999|997.3|999|997.3|999|997.3|998.8|996.8|17
1647012400000|2022-03-11 15:26:40|998.8|996.8|998.8|997.3|998.8|997.3|998.8|996.8|121
1647012410000|2022-03-11 15:26:50|999|997.5|998.8|997|999|997.5|998.3|996.5|16
1647012420000|2022-03-11 15:27:00|998.3|996.8|998|996.5|998.3|996.8|997.5|996|25
1647012430000|2022-03-11 15:27:10|997.8|996|997.8|996|998|996.5|997.8|996|141
1647012440000|2022-03-11 15:27:20|997.3|995.8|997|995.8|997.3|996|997|995.5|19
1647012450000|2022-03-11 15:27:30|997.8|996|997.3|995.5|997.8|996|997.3|995.3|14
1647012460000|2022-03-11 15:27:40||995.3||995.8||995.8||995|13
1647012470000|2022-03-11 15:27:50|997.8|996|997.8|996|997.8|996.3|997.8|996|17
1647012480000|2022-03-11 15:28:00|997.5|996.3|997.5|995.8|997.8|996.3|997.5|995.5|4
1647012490000|2022-03-11 15:28:10|997.8|996|997.5|996.3|997.8|996.3|997.5|996|64
1647012500000|2022-03-11 15:28:20|997.3|995.8|997.3|996|997.5|996|997|995.5|125
1647012510000|2022-03-11 15:28:30|997|995.5|997.3|995.5|997.3|995.8|997|995.3|29
1647012520000|2022-03-11 15:28:40|997|995.3|997|995.3|997|995.3|997|995.3|8
1647012530000|2022-03-11 15:28:50||995.5||995||995.5||995|16
1647012540000|2022-03-11 15:29:00|996.5|994.3|995.8|994|996.5|994.3|995.3|993.8|16
1647012550000|2022-03-11 15:29:10|996|993.8|994|991.8|996|994|994|991.8|164
1647012560000|2022-03-11 15:29:20|993.8|992.3|994|991.8|994|992.5|993.8|991.8|18
1647012570000|2022-03-11 15:29:30|993.8|992|994|992.5|994|992.5|993.5|991.8|14
1647012580000|2022-03-11 15:29:40|993.5|992.8|993.3|991.3|993.5|992.8|993.3|991.3|40
1647012590000|2022-03-11 15:29:50|993|991|992.5|991|993|991|992.5|990.8|14
1647012600000|2022-03-11 15:30:00|992|990.8|992|990|992|990.8|992|990|12
1647012610000|2022-03-11 15:30:10|991.5||991.5||991.5||991.5||0
1647012620000|2022-03-11 15:30:20|991.8|990.5|993.8|991.5|993.8|992|991.8|990.5|27
1647012630000|2022-03-11 15:30:30|993.5|992|994.5|993|994.8|993|993.5|992|17
1647012640000|2022-03-11 15:30:40|995|993.3|994|992|995|993.3|994|992|6
1647012650000|2022-03-11 15:30:50|994.5|992.3|994.5|992.8|994.5|992.8|994.5|992.3|3
1647012660000|2022-03-11 15:31:00|994.8|993|995|993.3|995|993.3|994.5|992.8|6
1647012670000|2022-03-11 15:31:10||993.5||993.3||993.5||993.3|4
1647012680000|2022-03-11 15:31:20|994.8|993|994.5|992.8|994.8|993|994.3|992.5|13
1647012690000|2022-03-11 15:31:30|994.8|992.5|994.5|992.8|994.8|993|994.5|992.5|0
1647012700000|2022-03-11 15:31:40|994.3|992.5|994.5|992.5|994.5|993|994.3|992.5|1
1647012710000|2022-03-11 15:31:50||992.8||993||993||992.8|0
1647012720000|2022-03-11 15:32:00|994.8|993.3|995.3|993.5|995.3|993.5|994.8|993.3|5
1647012730000|2022-03-11 15:32:10|995.5|993.8|996.3|994.5|996.3|994.5|995.5|993.8|14
1647012740000|2022-03-11 15:32:20|996|994.3|996|994|996.3|994.3|996|994|20
1647012750000|2022-03-11 15:32:30|995.5|993.8|995.5|993.8|995.8|994|995.5|993.8|5
1647012760000|2022-03-11 15:32:40|995.8|994|996|993.8|996.5|994.5|995.8|993.8|8
1647012770000|2022-03-11 15:32:50|995.5|994|996|994.3|996.5|994.5|995.5|993.8|8
1647012780000|2022-03-11 15:33:00|995.5|994|994.3|992.8|995.5|994.3|994.3|992.5|8
1647012790000|2022-03-11 15:33:10|994.8|993|994.8|992.8|995.3|993.3|994.8|992.5|7
1647012800000|2022-03-11 15:33:20|994.5|993|994.5|992.8|994.8|993|994.5|992.8|1
1647012810000|2022-03-11 15:33:30|994.3|992.5|994.3|992.5|994.3|992.5|994.3|992.3|16
1647012820000|2022-03-11 15:33:40|994.5|992.8|994.8|993|995|993.3|994.5|992.5|29
1647012830000|2022-03-11 15:33:50|994.5|993.3|994.5|992.3|994.5|993.3|994.5|992.3|3
1647012840000|2022-03-11 15:34:00|994|992|994.5|992.5|994.5|992.5|994|991.8|7
1647012850000|2022-03-11 15:34:10|994.8|992.8|995.3|993|995.3|993.3|994.5|992.8|4
1647012860000|2022-03-11 15:34:20|995.5|993.3|995.5|993.3|995.8|994|995.5|993|16
1647012870000|2022-03-11 15:34:30|995.3|993.5|996|994|996|994|995|993|11
1647012880000|2022-03-11 15:34:40|996.3|994.5|996|994.3|996.8|994.8|996|994.3|8
1647012890000|2022-03-11 15:34:50|996.5|994.5|996.3|994.8|996.8|995|996.3|994.5|6
1647012900000|2022-03-11 15:35:00|996.5|995|996.5|994.5|996.8|995|996.3|994.5|9
1647012910000|2022-03-11 15:35:10|996.8|994.8|996|994|996.8|994.8|996|994|4
1647012920000|2022-03-11 15:35:20|996.3|994.3|996.3|994.5|996.3|994.5|996.3|994|15
1647012930000|2022-03-11 15:35:30|996|994.8|997.3|995.5|997.5|995.8|996|994.8|35
1647012940000|2022-03-11 15:35:40|997.5|995.8|998.3|996.5|998.3|996.5|997.3|995.8|9
1647012950000|2022-03-11 15:35:50|998.5|996.8|999.3|997.8|999.5|997.8|998.3|996.8|12
1647012960000|2022-03-11 15:36:00|999.5|996|997.8|995.8|999.5|996.8|997.8|995.5|74
1647012970000|2022-03-11 15:36:10|997.5|996|997.5|995.5|997.5|996|997.5|995.5|1
1647012980000|2022-03-11 15:36:20|996.5|994.5|996.5|994.8|996.5|994.8|996.5|994.3|24
1647012990000|2022-03-11 15:36:30|997|995|996.8|994.8|997|995.5|996.5|994.8|43
1647013000000|2022-03-11 15:36:40|996.5|994.5|996.5|994.5|996.8|994.8|996.5|994.3|2
1647013010000|2022-03-11 15:36:50||994.8||994.3||994.8||994|0
1647013020000|2022-03-11 15:37:00|995.8|994.5|995.8|994|995.8|994.5|995.5|994|8
1647013030000|2022-03-11 15:37:10|995.5|994.3|996.5|994.8|996.5|994.8|995.5|993.8|21
1647013050000|2022-03-11 15:37:30|||||||||3
1647013060000|2022-03-11 15:37:40|996|994.3|996|994.5|996|994.5|996|994.3|6
1647013070000|2022-03-11 15:37:50|996.5|995|996.8|995|996.8|995|996.5|995|10
1647013080000|2022-03-11 15:38:00|996.5|994.3|996.5|994.5|996.5|994.5|996.5|994.3|4
1647013100000|2022-03-11 15:38:20|996|994|996.5|994.5|996.5|994.5|996|994|3
1647013110000|2022-03-11 15:38:30|996.3|994.3|996.8|994.5|997|995.5|996|994.3|30
1647013120000|2022-03-11 15:38:40|||||||||2
1647013130000|2022-03-11 15:38:50|996.3|993.5|995.5|992.3|996.3|993.8|995.5|992.3|11
1647013140000|2022-03-11 15:39:00|994.5|992.5|995.3|993.5|995.5|994|994.5|992.5|32
1647013150000|2022-03-11 15:39:10|995||995||995.3||995||0
1647013160000|2022-03-11 15:39:20|995.3|992.5|995|992.5|995.3|992.8|995|992.5|4
1647013170000|2022-03-11 15:39:30|995.3|993|995|992.8|995.3|993.5|995|992.5|1
1647013180000|2022-03-11 15:39:40|994.8|992.5|994.8|993|995|993|993.8|992.3|25
1647013200000|2022-03-11 15:40:00|994.5|992.5|994.5|992.5|994.5|992.5|994.5|992.5|3
1647013210000|2022-03-11 15:40:10|994.3|992.8|994.3|992.8|994.5|992.8|994.3|992.8|16
1647013220000|2022-03-11 15:40:20|994|992.5|994.3|992.5|994.3|992.8|994|992.3|27
1647013230000|2022-03-11 15:40:30||992.8||992.8||992.8||992.5|0
1647013240000|2022-03-11 15:40:40|994.8|993|994.5|992.5|995.3|993.5|994.5|992.5|16
1647013250000|2022-03-11 15:40:50|994.8|993|994.5|992.5|994.8|993.3|994.5|992.5|5
1647013260000|2022-03-11 15:41:00|994.3|992.3|994|992.5|994.3|992.5|994|992.3|2
1647013270000|2022-03-11 15:41:10|994.3|992.3|993.3|991.8|994.3|992.5|993.3|991.5|15
1647013280000|2022-03-11 15:41:20|993|991.5|992.3|990.8|993|991.5|992.3|990.5|43
1647013290000|2022-03-11 15:41:30|991.3|989.8|992|990.3|992.3|990.5|991.3|989.8|71
1647013300000|2022-03-11 15:41:40|992.3|990|992|990.5|992.3|990.5|991.8|990|24
1647013310000|2022-03-11 15:41:50|991.8|990.3|992.5|990.8|992.8|990.8|991.8|990|24
1647013320000|2022-03-11 15:42:00|992.8|990.5|992.3|990.5|992.8|990.8|992.3|990.3|4
1647013330000|2022-03-11 15:42:10|992.8|990.8|992.8|991|993.3|991.5|992.5|990.5|9
1647013340000|2022-03-11 15:42:20|993|990.8|993.5|991.8|993.8|992.3|993|990.8|23
1647013350000|2022-03-11 15:42:30|993.3|991.3|993.3|991.8|993.5|991.8|992.8|991.3|3
1647013360000|2022-03-11 15:42:40|993.5|991.5|993.5|991.8|993.5|991.8|993.5|991.3|7
1647013370000|2022-03-11 15:42:50|993.3|992|994|992.5|994|992.5|993.3|992|19
1647013380000|2022-03-11 15:43:00|994.5|992.3|992.8|991.3|994.5|992.5|992.5|990.8|39
1647013390000|2022-03-11 15:43:10||991||991||991.3||990.8|4
1647013400000|2022-03-11 15:43:20|992.5|990.8|992.3|990.3|992.5|990.8|992.3|990|5
1647013410000|2022-03-11 15:43:30|992|990.5|991.8|990|992|990.5|991.8|990|6
1647013420000|2022-03-11 15:43:40|993.3|989.8|992.8|991|993.3|991.3|992.8|989.8|34
1647013430000|2022-03-11 15:43:50|993.5|991.3|993|991.3|993.5|991.3|992.8|991|9
1647013440000|2022-03-11 15:44:00|993.3||992.8||993.3||992.8||1
1647013450000|2022-03-11 15:44:10|993|991.5|993.5|991.8|993.5|991.8|993|991.5|5
1647013460000|2022-03-11 15:44:20|993.3|991.5|992.8|990.3|993.5|991.8|992.8|990.3|22
1647013470000|2022-03-11 15:44:30||990.5||990.8||990.8||990.3|9
1647013480000|2022-03-11 15:44:40|992.5|990.5|992.8|990.8|993.3|991.8|992.5|990.3|22
1647013490000|2022-03-11 15:44:50|992.5|991.5|993.5|992|993.5|992|992.5|991.5|41
1647013500000|2022-03-11 15:45:00|994.3|992.5|994.5|993|994.5|993|993.8|992.3|69
1647013510000|2022-03-11 15:45:10|994.8|993.3|996.3|994.5|996.5|994.8|994.8|993.3|63
1647013520000|2022-03-11 15:45:20|996.5|993.5|996.3|994.5|996.5|994.5|996|993.5|27
1647013530000|2022-03-11 15:45:30|997|994.8|996.5|995|997|995.5|996.5|994.5|25
1647013540000|2022-03-11 15:45:40|996|994.5|995.5|994|996|994.8|995.5|993.8|24
1647013550000|2022-03-11 15:45:50||994.3||994||994.3||994|19
1647013560000|2022-03-11 15:46:00|995.8|994.3|996.3|994.5|996.5|994.8|995.8|993.8|24
1647013570000|2022-03-11 15:46:10|996|994.8|995|993.3|996|994.8|995|993.3|16
1647013580000|2022-03-11 15:46:20|994.8|993|994.8|993|994.8|993|994.8|993|5
1647013590000|2022-03-11 15:46:30|995|993.3|994.8|993|995|993.3|994.8|993|10
1647013600000|2022-03-11 15:46:40|995|993.3|994.5|993|995|993.3|994.5|993|7
1647013610000|2022-03-11 15:46:50|994.8|993.3|995.5|994|995.8|994.3|994.8|993.3|29
1647013620000|2022-03-11 15:47:00|995.3|993.3|994.3|992.5|995.3|993.3|994.3|992.3|6
1647013630000|2022-03-11 15:47:10|993.8|992.3|993.3|991.8|993.8|992.3|993.3|991.5|5
1647013640000|2022-03-11 15:47:20|994|992|994|992.5|994|992.5|994|991.8|5
1647013650000|2022-03-11 15:47:30|994.3|993.5|995.3|993.5|995.3|993.5|994.3|993|35
1647013660000|2022-03-11 15:47:40|995.8|993.3|994.8|993|995.8|993.8|994.8|993|10
1647013670000|2022-03-11 15:47:50|995.5|993.3|995.3|993|995.5|993.5|995.3|993|4
1647013680000|2022-03-11 15:48:00|995|992.5|995.3|993|995.3|993.3|994.3|992.3|22
1647013690000|2022-03-11 15:48:10|995|993.3|995.3|993.5|995.3|993.5|995|993|2
1647013700000|2022-03-11 15:48:20||993.3||993.3||993.5||993.3|3
1647013710000|2022-03-11 15:48:30|996|993.5|996|994.5|996|994.5|996|993.5|14
1647013720000|2022-03-11 15:48:40|995.5|994.3|995.8|994|995.8|994.3|995.5|994|16
1647013730000|2022-03-11 15:48:50|995.5|993.8|995.8|994.3|995.8|994.3|995.5|993.8|2
1647013740000|2022-03-11 15:49:00|996|994.5|996.5|994.5|996.5|994.5|996|994.5|2
1647013750000|2022-03-11 15:49:10|996.3|995.3|996.5|994.8|997|995.3|996.3|994.8|23
1647013760000|2022-03-11 15:49:20|996.8|995|996.8|995.5|996.8|995.5|996.5|995|19
1647013770000|2022-03-11 15:49:30||995.3||995.5||995.5||995.3|3
1647013780000|2022-03-11 15:49:40||995.3||995.3||995.5||995|5
1647013790000|2022-03-11 15:49:50|996.5|995|997.5|995.5|997.5|995.5|996.5|995|12
1647013800000|2022-03-11 15:50:00|997.3|995.8|996.5|995.3|997.5|995.8|996.5|995|4
1647013810000|2022-03-11 15:50:10|997.3|995.8|998.3|996.5|998.3|996.5|997.3|995.8|28
1647013820000|2022-03-11 15:50:20|998|996.3|998|996.5|998|996.5|998|996.3|3
1647013830000|2022-03-11 15:50:30|998.5|996.8|998.5|996.8|998.5|996.8|998.5|996.5|2
1647013840000|2022-03-11 15:50:40|998.8|997|998.8|997|998.8|997|998.8|997|17
1647013850000|2022-03-11 15:50:50||997.3||997||997.3||997|0
1647013860000|2022-03-11 15:51:00|999|997.3|999|997.5|999|997.5|999|997.3|7
1647013870000|2022-03-11 15:51:10|998.8|997.3|999|997.3|999|997.3|998.8|997.3|7
1647013880000|2022-03-11 15:51:20||997.5||997.3||997.8||997.3|2
1647013890000|2022-03-11 15:51:30|998.8|997.5|998.5|996.8|998.8|997.5|998.5|996.8|19
1647013900000|2022-03-11 15:51:40|998.8|996.5|999.3|997.3|999.3|997.3|998.3|996.5|46
1647013910000|2022-03-11 15:51:50|999|997|999.3|997.3|999.3|997.3|999|997|2
1647013920000|2022-03-11 15:52:00|999.5|998|999.5|998|999.8|998|999.5|998|5
1647013930000|2022-03-11 15:52:10|999.8|998.5|1000|998.3|1000|998.5|999.5|998|6
1647013940000|2022-03-11 15:52:20|999.8|998|999.8|998|999.8|998|999.8|998|4
1647013950000|2022-03-11 15:52:30|999.5|998.3|999.8|998.3|999.8|998.3|999.5|998.3|3
1647013960000|2022-03-11 15:52:40|1000.3|998|1000|998|1000.5|999|1000|998|10
1647013970000|2022-03-11 15:52:50|999.5|997.8|999|997.3|999.5|997.8|999|997|9
1647013980000|2022-03-11 15:53:00|999.3|997.5|999.8|998|999.8|998|999.3|997.5|3
1647013990000|2022-03-11 15:53:10|999.5|997.8|999.5|997.8|999.8|998|999.5|997.8|3
1647014000000|2022-03-11 15:53:20|999.3|996.8|998.5|996.8|999.3|996.8|998.5|996.8|2
1647014010000|2022-03-11 15:53:30||996.5||996.8||996.8||996.5|6
1647014020000|2022-03-11 15:53:40|998.3|996.5|998|996.5|998.5|996.8|998|996.5|10
1647014030000|2022-03-11 15:53:50|998.3|996.8|998|996.3|998.3|996.8|998|996|6
1647014040000|2022-03-11 15:54:00|998.3|996.5|998.3|996.5|998.3|997|998|996.3|27
1647014050000|2022-03-11 15:54:10|998|996.8|998.3|996.5|998.3|996.8|997.8|996.3|3
1647014060000|2022-03-11 15:54:20|998|996.3|997.5|996|998|996.5|997.5|996|13
1647014070000|2022-03-11 15:54:30|998|996.3|998|996.3|998.3|996.3|997.8|996|3
1647014080000|2022-03-11 15:54:40|998.3|996.5|997.8|996.5|998.3|996.5|997.8|996.5|10
1647014090000|2022-03-11 15:54:50|998.3|996.8|998|996.3|998.3|996.8|998|996.3|29
1647014100000|2022-03-11 15:55:00|998.3|996.5|998|996.5|998.3|996.5|998|996.5|1
1647014110000|2022-03-11 15:55:10|998.3|996.8|998.3|996.5|998.3|996.8|998|996.5|6
1647014120000|2022-03-11 15:55:20|998.5|996.8|999.5|997.5|999.8|998|998.5|996.8|31
1647014130000|2022-03-11 15:55:30|999.8|997.8|999.5|997.8|999.8|998.3|999.5|997.8|10
1647014140000|2022-03-11 15:55:40|999.8|998|999.5|998|999.8|998|999.5|997.8|2
1647014150000|2022-03-11 15:55:50|1000||999.5||1000||999.5||4
1647014160000|2022-03-11 15:56:00|999.8||999.5||999.8||999.5||1
1647014170000|2022-03-11 15:56:10|1000.5|999|1000.5|999|1000.5|999|1000.5|999|33
1647014180000|2022-03-11 15:56:20|1001.5|1000|1001.8|1000|1001.8|1000|1001.3|1000|50
1647014190000|2022-03-11 15:56:30|1002|1000.8|1002.8|1001.3|1003|1001.3|1002|1000.8|18
1647014200000|2022-03-11 15:56:40|1003.3|1001|1002.8|1001.3|1003.3|1001.5|1002.5|1000.8|15
1647014210000|2022-03-11 15:56:50|1003|1001.5|1002.8|1001|1003|1001.5|1002.5|1001|22
1647014220000|2022-03-11 15:57:00|1003|1000.8|1004.5|1003|1004.5|1003|1002.3|1000|36
1647014230000|2022-03-11 15:57:10|1005|1003.3|1006.3|1004.5|1006.5|1004.5|1005|1003.3|35
1647014240000|2022-03-11 15:57:20|1006.5|1004.3|1006|1004|1006.5|1004.5|1006|1004|7
1647014250000|2022-03-11 15:57:30||1004.3||1004.3||1004.5||1004|3
1647014260000|2022-03-11 15:57:40|1005.3|1003.3|1005.5|1003.3|1005.5|1003.3|1005.3|1003.3|5
1647014270000|2022-03-11 15:57:50|1005.3|1003.8|1005.8|1004.5|1005.8|1004.5|1005.3|1003.3|10
1647014280000|2022-03-11 15:58:00||1004.3||1004.3||1004.3||1004|5
1647014290000|2022-03-11 15:58:10||1004||1004||1004.3||1004|3
1647014300000|2022-03-11 15:58:20||1004.3||1004||1004.3||1004|8
1647014310000|2022-03-11 15:58:30|1006|1004.3|1006|1004.3|1006|1004.3|1005.8|1004.3|1
1647014320000|2022-03-11 15:58:40|1005.8|1004|1006|1004.3|1006|1004.3|1005.8|1004|14
1647014330000|2022-03-11 15:58:50|1005.8|1004|1006.3|1004.5|1006.3|1004.5|1005.8|1004|9
1647014340000|2022-03-11 15:59:00|1006.5|1005|1006.5|1005|1006.8|1005|1006.5|1004.8|18
1647014350000|2022-03-11 15:59:10|1007|1005.3|1007.8|1006.5|1008|1006.8|1006.8|1005|27
1647014360000|2022-03-11 15:59:20|1008|1006.3|1008|1006.5|1008|1006.5|1007.8|1006.3|2
1647014370000|2022-03-11 15:59:30|1007.8|1006|1007.5|1005.8|1008|1006|1007.5|1005.8|14
1647014380000|2022-03-11 15:59:40|1007.3|1006|1007.3|1005.8|1007.3|1006|1007.3|1005.8|2
1647014390000|2022-03-11 15:59:50|1007|1005.5|1007|1005.3|1007.3|1005.5|1007|1005.3|13
1647014400000|2022-03-11 16:00:00|1007.3|1005|1007.5|1005.5|1007.8|1006.3|1007|1005|24
1647014410000|2022-03-11 16:00:10|1007.8|1006|1009.3|1008|1009.5|1008|1007.8|1006|10
1647014420000|2022-03-11 16:00:20|1009.5|1007.8|1008.3|1006.5|1009.5|1007.8|1008|1006.3|8
1647014430000|2022-03-11 16:00:30|1008|1006.3|1009.5|1007.8|1009.5|1008|1008|1006.3|10
1647014440000|2022-03-11 16:00:40|1009.3|1006.8|1008.8|1006.8|1009.3|1007|1008.5|1006.8|5
1647014450000|2022-03-11 16:00:50|1008.5|1007|1008.8|1007.5|1008.8|1007.5|1008.5|1007|3
1647014460000|2022-03-11 16:01:00|1009|1007.8|1009.8|1007.8|1009.8|1007.8|1009|1007.5|6
1647014470000|2022-03-11 16:01:10|1010.3|1008.3|1010.5|1008.8|1010.5|1008.8|1010.3|1008.3|3
1647014480000|2022-03-11 16:01:20||1009.3||1009||1009.3||1008.8|53
1647014490000|2022-03-11 16:01:30||1008.8||1008.8||1009.3||1008.8|27
1647014500000|2022-03-11 16:01:40|1010.3|1009|1010.3|1008.5|1010.3|1009|1010.3|1008.5|22
1647014510000|2022-03-11 16:01:50|1010.5|1008.8|1010.3|1008.5|1010.5|1009|1010.3|1008.5|14
1647014520000|2022-03-11 16:02:00|1009.3|1008.8|1008.5|1006.8|1009.3|1008.8|1008.5|1006.8|38
1647014530000|2022-03-11 16:02:10|1008|1006.3|1009|1006.8|1009|1006.8|1007.5|1005.5|30
1647014540000|2022-03-11 16:02:20|1009.5|1007|1010.3|1008.3|1010.5|1009|1009.3|1007|19
1647014550000|2022-03-11 16:02:30|1010.5|1009|1008.8|1007.3|1010.5|1009|1008.8|1007.3|30
1647014560000|2022-03-11 16:02:40|1009|1006.8|1009.5|1007.8|1010|1007.8|1008|1006.5|9
1647014570000|2022-03-11 16:02:50|1009.8|1008.3|1010.5|1008.5|1010.5|1008.8|1009.5|1008.3|15
1647014580000|2022-03-11 16:03:00|1010.3|1008.8|1009.8|1008|1010.5|1008.8|1009.5|1008|40
1647014590000|2022-03-11 16:03:10|1010|1008.5|1010.8|1008.8|1010.8|1008.8|1010|1008.5|30
1647014600000|2022-03-11 16:03:20|1010.5|1009|1011|1009|1011.3|1009|1010.5|1009|4
1647014610000|2022-03-11 16:03:30|1011.3||1010.5||1011.3||1010.5||42
1647014620000|2022-03-11 16:03:40|||||||||4
1647014630000|2022-03-11 16:03:50|1010.3|1008.8|1009.8|1007.8|1010.3|1008.8|1009.8|1007.8|15
1647014640000|2022-03-11 16:04:00|1010.3|1008.3|1010|1008.3|1010.3|1008.3|1010|1008.3|11
1647014650000|2022-03-11 16:04:10|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|7
1647014660000|2022-03-11 16:04:20|1011|1009.3|1012|1010|1012|1010|1011|1009.3|12
1647014670000|2022-03-11 16:04:30|1011.8|1010.5|1012.3|1010.5|1012.8|1010.5|1011.8|1010|24
1647014680000|2022-03-11 16:04:40|1012|1010.3|1012|1010.3|1012.5|1010.5|1012|1010|13
1647014690000|2022-03-11 16:04:50|1012.3|1010.5|1012.3|1010.5|1012.5|1010.5|1012.3|1010.5|2
1647014700000|2022-03-11 16:05:00|1012.5|1011|1011.8|1010|1012.8|1011|1011.8|1010|64
1647014710000|2022-03-11 16:05:10|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|3
1647014720000|2022-03-11 16:05:20|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1012.5|1010.5|3
1647014730000|2022-03-11 16:05:30|1013.3|1011.3|1013.8|1012|1013.8|1012.3|1013.3|1011.3|15
1647014740000|2022-03-11 16:05:40|1013.5||1013.8||1013.8||1013.5||28
1647014750000|2022-03-11 16:05:50|1014.3|1012.5|1015.5|1014|1015.5|1014|1014|1012.5|27
1647014760000|2022-03-11 16:06:00|1015.8|1014.3|1017.3|1015.5|1017.5|1015.5|1015.8|1014.3|74
1647014770000|2022-03-11 16:06:10|1017|1015.3|1018|1016.3|1018.5|1016.5|1017|1015.3|58
1647014780000|2022-03-11 16:06:20|1018.3|1016.5|1018.5|1016.5|1018.5|1017|1018.3|1016.5|15
1647014790000|2022-03-11 16:06:30|1018.3|1016.3|1018.3|1016.5|1018.5|1016.5|1018|1016.3|18
1647014800000|2022-03-11 16:06:40|1018.5|1016.3|1018|1016.3|1018.5|1016.3|1018|1016.3|10
1647014810000|2022-03-11 16:06:50|1017.8|1015.5|1018|1016|1018|1016|1017.3|1015.5|8
1647014820000|2022-03-11 16:07:00|1017.8|1015.5|1016.8|1014.8|1017.8|1015.5|1016.5|1014.8|19
1647014830000|2022-03-11 16:07:10|1016.5|1015.5|1016.8|1014.8|1017.3|1016|1016.5|1014.8|8
1647014840000|2022-03-11 16:07:20|1017|1015.3|1017.3|1015.3|1017.3|1015.3|1017|1015|91
1647014850000|2022-03-11 16:07:30|1017.5|1015.5|1017|1014.8|1017.5|1015.5|1017|1014.8|2
1647014860000|2022-03-11 16:07:40|1016.8|1014.3|1015.3|1013.3|1017|1014.3|1015.3|1013.3|26
1647014870000|2022-03-11 16:07:50|1016|1013.5|1016.5|1014.3|1016.8|1014.3|1016|1013.5|7
1647014880000|2022-03-11 16:08:00|1016.8|1014|1014.8|1013|1016.8|1014|1014.8|1013|8
1647014890000|2022-03-11 16:08:10|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.5|1012.5|2
1647014900000|2022-03-11 16:08:20|1014|1012.5|1014.3|1012.3|1014.5|1012.8|1014|1012|2
1647014910000|2022-03-11 16:08:30|1014|1012.5|1014|1012.3|1014.3|1012.5|1014|1012.3|5
1647014920000|2022-03-11 16:08:40|1014.3|1012|1013.3|1011.5|1014.3|1012|1013|1011.5|28
1647014930000|2022-03-11 16:08:50|1013.5|1012|1016.3|1014|1016.3|1014|1013.5|1011.8|25
1647014940000|2022-03-11 16:09:00|1016|1013.3|1015.3|1013.3|1016|1013.8|1015.3|1013.3|13
1647014950000|2022-03-11 16:09:10|1014.8|1013|1014.8|1012.8|1015|1013.3|1014.8|1012.8|15
1647014960000|2022-03-11 16:09:20|1015|1013|1014.5|1012.5|1015|1013|1014.3|1012.5|21
1647014970000|2022-03-11 16:09:30|1014.8|1012.8|1014.8|1013.3|1014.8|1013.3|1014.5|1012.8|3
1647014980000|2022-03-11 16:09:40|1014.5|1012.8|1014.8|1013|1014.8|1013.3|1014.3|1012.8|6
1647014990000|2022-03-11 16:09:50|1015|1012.8|1014.8|1013|1015.3|1013.3|1014.5|1012.8|10
1647015000000|2022-03-11 16:10:00|1015|1013.3|1015.3|1013|1015.3|1013.3|1014|1012.5|19
1647015010000|2022-03-11 16:10:10|1015|1012.8|1014.3|1012.5|1015|1012.8|1014.3|1012.5|5
1647015020000|2022-03-11 16:10:20|1014|1012|1014|1012.5|1014.5|1012.5|1014|1012|14
1647015030000|2022-03-11 16:10:30|1013.8|1012.8|1014|1012.5|1014|1012.8|1013.8|1012|17
1647015040000|2022-03-11 16:10:40|1013.5|1012.3|1013.8|1012|1013.8|1012.5|1013.5|1011.8|15
1647015050000|2022-03-11 16:10:50|1014|1011.8|1014.5|1012.8|1014.8|1012.8|1014|1011.8|39
1647015060000|2022-03-11 16:11:00|1014.8|1013|1014|1012|1014.8|1013|1014|1012|13
1647015070000|2022-03-11 16:11:10|1014.8|1012.5|1014.3|1012.5|1014.8|1013|1014.3|1012.5|17
1647015080000|2022-03-11 16:11:20|1014|1012|1012|1010.3|1014|1012|1012|1010|20
1647015090000|2022-03-11 16:11:30|1012.5|1010|1012.5|1010.5|1012.5|1010.5|1012.3|1010|19
1647015100000|2022-03-11 16:11:40|1013.3|1011|1012|1010.3|1013.3|1011.5|1011.8|1010.3|32
1647015110000|2022-03-11 16:11:50|1011.8|1010|1011|1009.5|1012|1010|1011|1009.5|74
1647015120000|2022-03-11 16:12:00|1010.8|1009|1008.5|1006.5|1010.8|1009|1008.5|1006.5|64
1647015130000|2022-03-11 16:12:10|1007.8|1006.8|1007.3|1005.8|1007.8|1006.8|1007.3|1005.5|12
1647015140000|2022-03-11 16:12:20|1006.8|1004.8|1006|1004.3|1006.8|1005|1006|1004.3|20
1647015150000|2022-03-11 16:12:30|1005.8|1004|1006.8|1004.5|1006.8|1004.5|1005.8|1004|19
1647015160000|2022-03-11 16:12:40|1006.5|1005.5|1007|1005|1007.3|1005.5|1006.5|1005|13
1647015170000|2022-03-11 16:12:50|1006.8|1005.5|1009.5|1007.8|1009.8|1007.8|1006.8|1005.5|33
1647015180000|2022-03-11 16:13:00|1009.8|1007.5|1012.5|1010|1012.5|1010|1008.8|1007|40
1647015190000|2022-03-11 16:13:10|1012.3|1010.8|1012.8|1011|1013.3|1011.5|1012.3|1010|13
1647015200000|2022-03-11 16:13:20|1013.3|1011.8|1013.5|1011.3|1014|1011.8|1013|1011.3|46
1647015210000|2022-03-11 16:13:30|1014|1011.5|1015|1013.3|1015.3|1013.3|1013.8|1011.5|57
1647015220000|2022-03-11 16:13:40|1014.8|1012.8|1013.8|1011.5|1014.8|1012.8|1013.8|1011.5|26
1647015230000|2022-03-11 16:13:50|1013.5|1011.3|1012.8|1010|1013.5|1011.5|1012.8|1010|17
1647015240000|2022-03-11 16:14:00|1012.5|1010.3|1009.5|1007.8|1012.5|1010.5|1009.5|1007.8|16
1647015250000|2022-03-11 16:14:10|1009.3|1007.3|1006.8|1004.5|1009.3|1007.3|1006.5|1004.5|33
1647015260000|2022-03-11 16:14:20|1006.5|1004.3|1005.8|1004|1006.8|1004.3|1005.8|1004|55
1647015270000|2022-03-11 16:14:30|1005.5|1004.5|1007.8|1005.8|1007.8|1005.8|1005.5|1004.5|44
1647015280000|2022-03-11 16:14:40|1007.5|1005|1007.3|1005.5|1007.5|1005.5|1007.3|1005|10
1647015290000|2022-03-11 16:14:50|1007|1005.3|1006.8|1004.5|1007.3|1005.3|1006.8|1004.5|25
1647015300000|2022-03-11 16:15:00|1006.5|1004|1005.8|1004|1006.5|1004.3|1005.5|1004|14
1647015310000|2022-03-11 16:15:10|1006|1004.5|1007.3|1005|1007.5|1005|1005.8|1004.5|41
1647015320000|2022-03-11 16:15:20|1007|1005.3|1007|1004.8|1007.5|1005.3|1007|1004.8|5
1647015330000|2022-03-11 16:15:30|1007.3|1005|1010.8|1008.5|1010.8|1008.5|1007|1005|26
1647015340000|2022-03-11 16:15:40|1011|1008.8|1012.5|1010.8|1012.5|1010.8|1011|1008.8|26
1647015350000|2022-03-11 16:15:50|1012.3|1010|1012.3|1010.5|1012.5|1010.5|1012|1010|15
1647015360000|2022-03-11 16:16:00|1012|1011|1013.3|1011.5|1013.3|1011.5|1012|1011|5
1647015370000|2022-03-11 16:16:10|1013|1012|1013|1011|1013.5|1012|1012.8|1010.5|19
1647015380000|2022-03-11 16:16:20|1013.3|1010.8|1013.3|1011.5|1013.3|1011.5|1013.3|1010.8|5
1647015390000|2022-03-11 16:16:30|1014|1012|1014|1012.5|1014.8|1012.5|1013.8|1012|24
1647015400000|2022-03-11 16:16:40|1014.8|1013|1013.5|1011.8|1014.8|1013|1013.3|1011.3|33
1647015410000|2022-03-11 16:16:50|1013.8|1011.5|1013.8|1012.3|1013.8|1012.3|1013.8|1011.5|21
1647015420000|2022-03-11 16:17:00|1014.8|1013|1013.8|1012.3|1014.8|1013|1013.8|1012.3|21
1647015430000|2022-03-11 16:17:10|1014|1012.8|1014|1012.3|1014.8|1012.8|1014|1012.3|6
1647015440000|2022-03-11 16:17:20|1013.8|1012|1016.3|1014.8|1016.5|1014.8|1013.8|1012|15
1647015450000|2022-03-11 16:17:30|1016.5|1014.5|1018.3|1016.3|1018.5|1016.8|1016.5|1014.5|75
1647015460000|2022-03-11 16:17:40|1018|1016.8|1018.3|1016.5|1018.3|1016.8|1017|1015|82
1647015470000|2022-03-11 16:17:50|1018.5|1016.3|1018.5|1016.5|1018.5|1016.8|1018.3|1016|15
1647015480000|2022-03-11 16:18:00|1018.3|1016.3|1018.5|1016.5|1018.5|1016.8|1017.3|1015.3|23
1647015490000|2022-03-11 16:18:10|1018.3|1016.8|1018|1016.3|1018.8|1017|1018|1016|21
1647015500000|2022-03-11 16:18:20|1017.8|1016|1017.8|1016|1017.8|1016|1017.3|1015.5|16
1647015510000|2022-03-11 16:18:30|1017.5|1016.5|1017.5|1015.8|1018|1016.5|1017.3|1015.8|23
1647015520000|2022-03-11 16:18:40|1017.3|1015.5|1016.5|1015|1017.3|1015.5|1016.5|1014.8|21
1647015530000|2022-03-11 16:18:50|1016.3|1014.5|1015.3|1013.8|1016.3|1014.5|1014.8|1013.3|95
1647015540000|2022-03-11 16:19:00|1015.5|1013.3|1013.5|1012|1015.5|1013.3|1013|1011.5|27
1647015550000|2022-03-11 16:19:10|1013.3|1011.8|1013.8|1012|1014.8|1012.8|1013.3|1011.8|66
1647015560000|2022-03-11 16:19:20|1014|1012.3|1014.3|1012.5|1014.3|1012.8|1013.8|1012|26
1647015570000|2022-03-11 16:19:30|1014.5|1012.8|1014.8|1012.8|1015|1013.3|1014.5|1012.5|4
1647015580000|2022-03-11 16:19:40|1015|1013|1015.8|1013.8|1016.3|1014.8|1014.8|1013|22
1647015590000|2022-03-11 16:19:50|1015.3|1013.3|1017|1015.5|1017.3|1015.5|1015.3|1013.3|25
1647015600000|2022-03-11 16:20:00|1016.8|1015.3|1018|1016.5|1018.5|1016.8|1016.8|1014.8|42
1647015610000|2022-03-11 16:20:10|1017|1016|1017|1015.3|1017|1016|1016.3|1014.5|23
1647015620000|2022-03-11 16:20:20|1017.3|1015.5|1017.5|1016|1017.5|1016|1017|1015|24
1647015630000|2022-03-11 16:20:30|1016.8|1015|1015.3|1013.5|1016.8|1015|1015|1013.3|55
1647015640000|2022-03-11 16:20:40|1015.5|1013.3|1015.3|1013.3|1015.5|1013.3|1015.3|1013.3|2
1647015650000|2022-03-11 16:20:50|1014.8|1013|1014|1012.5|1015|1013.3|1014|1012.5|40
1647015660000|2022-03-11 16:21:00|1013.3|1012|1012.8|1010.8|1013.3|1012.5|1012.8|1010.8|6
1647015670000|2022-03-11 16:21:10|1012.5|1010.3|1010.8|1008.8|1012.5|1010.3|1010.8|1008.8|8
1647015680000|2022-03-11 16:21:20|1010.5|1008.5|1008.8|1007|1010.5|1008.5|1008.8|1007|23
1647015690000|2022-03-11 16:21:30|1009.5|1007.3|1011|1009.3|1012|1010|1009.5|1007.3|54
1647015700000|2022-03-11 16:21:40|1010.8|1009|1011.5|1009.5|1011.5|1009.8|1010|1008|12
1647015710000|2022-03-11 16:21:50|1011.3|1009.3|1010.8|1009|1011.5|1009.8|1010.8|1009|2
1647015720000|2022-03-11 16:22:00|1010.5|1009.3|1010.5|1009.3|1010.8|1009.3|1010.5|1009|24
1647015730000|2022-03-11 16:22:10|1010.3|1009|1008.8|1007.3|1010.3|1009|1008.5|1006.8|55
1647015740000|2022-03-11 16:22:20|1009.8|1007.8|1009.5|1007.8|1010.5|1008.5|1009.5|1007.8|40
1647015750000|2022-03-11 16:22:30|1010|1007.5|1010.3|1008.5|1010.3|1008.8|1009.5|1007.5|5
1647015760000|2022-03-11 16:22:40|1010.5|1008.3|1010|1008|1010.5|1008.3|1010|1008|9
1647015770000|2022-03-11 16:22:50|1009.8|1008.3|1010|1008|1010.3|1008.5|1009.8|1007.8|5
1647015780000|2022-03-11 16:23:00|1009.8|1007.8|1010.3|1008.3|1010.5|1009|1009.5|1007.8|16
1647015790000|2022-03-11 16:23:10|1010|1008.8|1010.5|1008.8|1010.5|1008.8|1010|1008.5|5
1647015800000|2022-03-11 16:23:20|1010.3|1008.5|1010.5|1008.5|1010.5|1008.8|1010.3|1008.5|24
1647015810000|2022-03-11 16:23:30|1011|1008.8|1010.5|1009|1011.3|1009.5|1010.5|1008.8|57
1647015820000|2022-03-11 16:23:40|1011|1008.8|1010|1008.3|1011|1009.3|1010|1008.3|4
1647015830000|2022-03-11 16:23:50|1010.3|1008.5|1010.5|1008.8|1010.5|1008.8|1010|1008.3|29
1647015840000|2022-03-11 16:24:00|1010.3|1008.5|1010|1008.5|1010.5|1008.8|1010|1008|19
1647015850000|2022-03-11 16:24:10|1010.3|1008.8|1010.5|1008.8|1011|1009.5|1010|1008.5|113
1647015860000|2022-03-11 16:24:20|1011.3|1009|1011.3|1009.3|1011.5|1009.5|1010.8|1008.8|33
1647015870000|2022-03-11 16:24:30|1011|1008.8|1010.3|1008.3|1011|1009|1010.3|1008.3|16
1647015880000|2022-03-11 16:24:40|1010|1008|1009|1007.3|1010.3|1008.3|1009|1007.3|33
1647015890000|2022-03-11 16:24:50|1009.3|1006.8|1008.3|1006.3|1009.3|1007.3|1007.8|1006|15
1647015900000|2022-03-11 16:25:00|1008|1006.5|1005.8|1004.3|1008|1006.5|1005.5|1004|94
1647015910000|2022-03-11 16:25:10|1006.5|1004.8|1005.5|1003.8|1007|1005|1005.3|1003.5|40
1647015920000|2022-03-11 16:25:20|1005.3|1004|1007.5|1006|1007.8|1006|1005.3|1004|20
1647015930000|2022-03-11 16:25:30|1008|1006.3|1012.5|1010.8|1012.5|1010.8|1008|1006.3|90
1647015940000|2022-03-11 16:25:40|1013|1011.3|1013|1011|1014.3|1012.5|1013|1011|133
1647015950000|2022-03-11 16:25:50|1012.8|1010.8|1012.8|1010.5|1012.8|1010.8|1011.8|1009.8|54
1647015960000|2022-03-11 16:26:00|1012.5|1011|1012.8|1011|1013.3|1011.5|1012.5|1011|21
1647015970000|2022-03-11 16:26:10|1013.3|1011.3|1013|1011.5|1013.8|1012|1013|1011|49
1647015980000|2022-03-11 16:26:20|1013.5|1012|1016.5|1014.8|1016.8|1015|1013.5|1012|109
1647015990000|2022-03-11 16:26:30|1016.3|1014.3|1016|1013.8|1017.5|1015.3|1016|1013.8|49
1647016000000|2022-03-11 16:26:40|1015.8|1014.3|1014.3|1012.3|1016.5|1014.3|1014.3|1012.3|35
1647016010000|2022-03-11 16:26:50|1014|1012|1013|1011|1014|1012|1012.3|1010.3|57
1647016020000|2022-03-11 16:27:00|1013.3|1012|1016|1013.8|1016.3|1013.8|1013.3|1011.3|53
1647016030000|2022-03-11 16:27:10|1015.8|1013.5|1018.3|1016.5|1018.3|1016.5|1015.3|1013.3|124
1647016040000|2022-03-11 16:27:20|1018.8|1016.8|1017|1014.8|1019.5|1017.3|1017|1014.8|69
1647016050000|2022-03-11 16:27:30|1016.5|1014.3|1014.8|1013|1016.5|1014.3|1013.3|1011.3|133
1647016060000|2022-03-11 16:27:40|1014.5|1012.8|1014.3|1012.5|1014.8|1012.8|1013|1011.3|75
1647016070000|2022-03-11 16:27:50|1013.8|1012.3|1015|1013.3|1015.5|1013.8|1013.8|1012|69
1647016080000|2022-03-11 16:28:00|1014.3|1013.5|1015|1013.3|1015.3|1013.8|1013.5|1011.3|140
1647016090000|2022-03-11 16:28:10|1015.3|1013.5|1017.3|1015.5|1017.5|1016|1015.3|1013.5|75
1647016100000|2022-03-11 16:28:20|1017|1015.8|1013.8|1012|1017.3|1015.8|1013.3|1011.8|132
1647016110000|2022-03-11 16:28:30|1013.5|1011.5|1015.3|1013.3|1015.8|1013.8|1012.5|1011|94
1647016120000|2022-03-11 16:28:40|1014.8|1012.8|1014.5|1012.5|1014.8|1013.3|1013.8|1012.3|74
1647016130000|2022-03-11 16:28:50|1014|1012.8|1013|1011.3|1014.3|1012.8|1012.3|1010.5|51
1647016140000|2022-03-11 16:29:00|1012.8|1011.5|1013|1011.3|1014|1012.5|1012.3|1010.5|146
1647016150000|2022-03-11 16:29:10|1012.5|1011.5|1011.8|1010.3|1013|1011.8|1011.8|1010|84
1647016160000|2022-03-11 16:29:20|1012|1010.5|1011|1009.3|1012|1010.8|1010.5|1009|150
1647016170000|2022-03-11 16:29:30|1010.8|1009|1010|1008.8|1011|1009.5|1009.8|1008.3|144
1647016180000|2022-03-11 16:29:40|1009.8|1008.3|1009|1007.5|1010.8|1009.3|1007.8|1006.3|243
1647016190000|2022-03-11 16:29:50|1008.5|1006.8|1014.8|1013.5|1015.3|1013.5|1008.5|1006.5|255
1647016200000|2022-03-11 16:30:00|1015|1012.8|1010|1008.5|1015|1012.8|1010|1008.3|98
1647016210000|2022-03-11 16:30:10|1010.5|1008.3|1011.5|1009.5|1012.8|1011|1010.5|1008.3|25
1647016220000|2022-03-11 16:30:20|1010.5|1008.8|1011.8|1010|1012|1010.3|1009.5|1007.8|50
1647016230000|2022-03-11 16:30:30|1013|1011|1014|1012.5|1014.3|1012.5|1013|1011|12
1647016240000|2022-03-11 16:30:40|1014.8|1012.8|1014.3|1012.5|1014.8|1013|1013.8|1012|149
1647016250000|2022-03-11 16:30:50|1014.5|1012.8|1013.8|1012|1014.8|1013|1013.5|1012|21
1647016260000|2022-03-11 16:31:00|1014.5|1012.3|1014|1012.3|1015.3|1013.5|1014|1012.3|37
1647016270000|2022-03-11 16:31:10|1014.3|1012.5|1014.5|1012.8|1014.8|1013|1014.3|1012.5|11
1647016280000|2022-03-11 16:31:20|1014.3|1012.5|1013.5|1011.8|1014.3|1012.8|1013.5|1011.5|5
1647016290000|2022-03-11 16:31:30|1013|1011.5|1014|1012|1014|1012|1013|1011.3|61
1647016300000|2022-03-11 16:31:40|1015|1013.3|1015|1013.3|1015.5|1014|1015|1013|18
1647016310000|2022-03-11 16:31:50|1015.3|1013|1014.5|1012.5|1015.3|1013.3|1014.3|1012.3|14
1647016320000|2022-03-11 16:32:00|1014.3|1012.8|1014.8|1012.3|1014.8|1012.8|1014.3|1012.3|8
1647016330000|2022-03-11 16:32:10|1015.5|1012.8|1016.3|1014.3|1016.8|1015.3|1015|1012.8|23
1647016340000|2022-03-11 16:32:20|1016|1014.8|1016.8|1014.8|1016.8|1015.3|1016|1014.5|5
1647016350000|2022-03-11 16:32:30|1016.3|1014.5|1016.8|1015|1016.8|1015.3|1016.3|1014.5|16
1647016360000|2022-03-11 16:32:40|1016.3|1014.5|1016.3|1014.3|1016.5|1014.8|1015.8|1013.8|56
1647016370000|2022-03-11 16:32:50|1015.8|1013.8|1017.3|1015.5|1017.3|1015.5|1015.8|1013.8|45
1647016380000|2022-03-11 16:33:00|1017.5|1015.8|1017.5|1016|1018|1016.3|1017.5|1015.5|9
1647016390000|2022-03-11 16:33:10|1017.3|1015.8|1018.3|1016.5|1018.3|1016.8|1017.3|1015.8|34
1647016400000|2022-03-11 16:33:20|1018|1016.3|1016.3|1014.8|1018|1016.3|1016.3|1014.8|29
1647016410000|2022-03-11 16:33:30|1018.3|1016.3|1018.5|1017|1018.8|1017|1017.5|1015.5|49
1647016420000|2022-03-11 16:33:40|1018.3|1016.8|1018.3|1016.3|1018.5|1017|1017.3|1015.5|33
1647016430000|2022-03-11 16:33:50|1018.5|1016.5|1017.5|1015.5|1018.5|1016.5|1017.5|1015.5|9
1647016440000|2022-03-11 16:34:00|1017.8|1015.8|1017.3|1015.5|1017.8|1015.8|1017.3|1015.5|2
1647016450000|2022-03-11 16:34:10|1017.8|1016|1016.8|1015.3|1017.8|1016|1016.5|1014.8|3
1647016460000|2022-03-11 16:34:20|1017|1015.5|1017.8|1016|1017.8|1016|1017|1015.3|16
1647016470000|2022-03-11 16:34:30|1017.5|1016.3|1017.5|1016.3|1017.8|1016.3|1017.5|1015.8|2
1647016480000|2022-03-11 16:34:40|1018|1016|1017.3|1015.5|1018.3|1016.5|1017.3|1015.5|5
1647016490000|2022-03-11 16:34:50|1017.8|1016|1018.8|1017.3|1019|1017.3|1017.8|1015.8|36
1647016500000|2022-03-11 16:35:00|1018.3|1017|1018.8|1017.3|1018.8|1017.3|1018|1016.5|14
1647016510000|2022-03-11 16:35:10|1019|1017.5|1018|1016.3|1019|1017.5|1018|1016.3|20
1647016520000|2022-03-11 16:35:20|1018.3|1016.5|1018.3|1016.5|1018.5|1016.5|1018.3|1016.5|4
1647016530000|2022-03-11 16:35:30|1018.5|1017|1019.3|1017.5|1019.3|1018|1018.5|1017|21
1647016540000|2022-03-11 16:35:40|1019.5|1017.3|1020.3|1018.8|1020.5|1019|1019.5|1017.3|199
1647016550000|2022-03-11 16:35:50|1020|1018.3|1019.5|1017.8|1020|1018.3|1019|1017.3|64
1647016560000|2022-03-11 16:36:00|1019.3|1017.5|1019.3|1017.5|1019.8|1018.3|1019.3|1017.5|12
1647016570000|2022-03-11 16:36:10|1019|1018|1019.5|1017.8|1020|1018.3|1019|1017.5|8
1647016580000|2022-03-11 16:36:20|1019.8|1018.3|1019.8|1018.3|1020.5|1018.8|1019.5|1017.8|33
1647016590000|2022-03-11 16:36:30|1020|1018.5|1020.8|1019.3|1021.8|1020|1020|1018.5|37
1647016600000|2022-03-11 16:36:40|1021.3|1019|1021.3|1019.8|1021.3|1019.8|1020.5|1018.8|9
1647016610000|2022-03-11 16:36:50|1021.5|1020.3|1022|1020.3|1022.8|1021|1021|1019|23
1647016620000|2022-03-11 16:37:00|1022.3|1019.8|1021.5|1019.8|1022.3|1020.3|1021.3|1019.8|8
1647016630000|2022-03-11 16:37:10|1022.5|1020|1022.8|1021|1022.8|1021|1022.5|1020|14
1647016640000|2022-03-11 16:37:20|1022.5|1020.8|1021.8|1020.3|1022.8|1020.8|1021.8|1020.3|2
1647016650000|2022-03-11 16:37:30|1022|1019.8|1021.8|1020|1022|1020.3|1021.8|1019.8|2
1647016660000|2022-03-11 16:37:40|1021.5|1019.8|1021.5|1019.8|1021.8|1020|1021.5|1019.8|15
1647016670000|2022-03-11 16:37:50|1021.8|1020|1021.3|1019.8|1021.8|1020|1021.3|1019.8|3
1647016680000|2022-03-11 16:38:00|1020.3|1018.5|1017.8|1016|1020.3|1018.5|1017.8|1016|42
1647016690000|2022-03-11 16:38:10|1018|1015.8|1018|1016.5|1018.8|1017.3|1017.5|1015.8|13
1647016700000|2022-03-11 16:38:20|1018.5|1016.8|1018.5|1016.8|1019.3|1017.5|1018.5|1016.8|7
1647016710000|2022-03-11 16:38:30|1018|1016.3|1017.8|1016|1018|1016.3|1017.5|1016|4
1647016720000|2022-03-11 16:38:40|1017.5|1015.8|1017.8|1016|1017.8|1016|1017.5|1015.8|2
1647016730000|2022-03-11 16:38:50|1017.5|1015.8|1016.3|1014.5|1018.5|1017|1016|1014.5|8
1647016740000|2022-03-11 16:39:00|1015.8|1013.8|1015|1013.3|1015.8|1013.8|1015|1013|18
1647016750000|2022-03-11 16:39:10|1014.8|1013|1015|1013.3|1015|1013.3|1014.8|1013|11
1647016760000|2022-03-11 16:39:20|1015.3|1013.5|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|4
1647016770000|2022-03-11 16:39:30|1015.3|1013.5|1015|1013.3|1015.5|1013.8|1015|1013.3|3
1647016780000|2022-03-11 16:39:40|1015.3|1013|1015|1013.5|1015.3|1013.5|1014.5|1013|20
1647016790000|2022-03-11 16:39:50|1014.8|1013|1014.8|1012.8|1015|1013.5|1014.8|1012.8|34
1647016800000|2022-03-11 16:40:00|1015|1013|1018|1016.5|1018.5|1016.5|1015|1013|47
1647016810000|2022-03-11 16:40:10|1018.3|1016.3|1017|1015.3|1018.3|1016.8|1017|1015|7
1647016820000|2022-03-11 16:40:20|1017.3|1015|1016.3|1014.5|1017.3|1015|1016.3|1014.5|6
1647016830000|2022-03-11 16:40:30|1016.8|1015|1018.3|1016.5|1018.5|1016.5|1016.8|1014.8|10
1647016840000|2022-03-11 16:40:40|1017.8||1018.3||1018.5||1017.8||18
1647016850000|2022-03-11 16:40:50|1018|1016.8|1018.8|1017|1019|1017.5|1018|1016.5|11
1647016860000|2022-03-11 16:41:00|1019.3|1017.5|1016.8|1015.3|1019.3|1017.5|1016.8|1015|33
1647016870000|2022-03-11 16:41:10|1017|1015.5|1017.3|1015.5|1017.3|1015.8|1016.8|1015|8
1647016880000|2022-03-11 16:41:20|1017||1017||1017||1017||1
1647016890000|2022-03-11 16:41:30|1017.3|1016.3|1019|1017.5|1019|1017.5|1017.3|1016.3|10
1647016900000|2022-03-11 16:41:40|1018.8|1017|1016.3|1014.8|1019.3|1017|1016.3|1014.8|18
1647016910000|2022-03-11 16:41:50|1016.5|1015|1016.5|1015|1017.3|1015.5|1016.3|1015|7
1647016920000|2022-03-11 16:42:00|1016.8|1015.3|1021.3|1019.5|1021.3|1019.5|1016.8|1015.3|53
1647016930000|2022-03-11 16:42:10|1021|1019.3|1022.3|1020.5|1022.5|1020.5|1020.8|1019.3|9
1647016940000|2022-03-11 16:42:20|1022.5|1020.8|1021.8|1019.8|1022.5|1020.8|1021.5|1019.5|11
1647016950000|2022-03-11 16:42:30|1022.5|1020.5|1019.3|1017.5|1022.5|1020.5|1018.8|1016.8|65
1647016960000|2022-03-11 16:42:40|1019|1017.3|1019.3|1017.3|1020.3|1018.3|1018.5|1017.3|18
1647016970000|2022-03-11 16:42:50|1020.5|1018.3|1020.3|1018|1020.5|1018.3|1019.8|1017.8|19
1647016980000|2022-03-11 16:43:00|1021|1019.3|1021|1019.3|1021|1019.3|1020.8|1019.3|10
1647016990000|2022-03-11 16:43:10|1020.3|1018.5|1020.3|1018.3|1020.5|1019|1019.5|1018.3|20
1647017000000|2022-03-11 16:43:20|1021|1019|1019.5|1017.3|1021|1019.3|1019.5|1017.3|21
1647017010000|2022-03-11 16:43:30|1019|1016.8|1015|1013|1019.3|1017|1014.8|1012.8|44
1647017020000|2022-03-11 16:43:40|1014.8|1012.8|1016.8|1014.8|1017|1015|1014.8|1012.8|15
1647017030000|2022-03-11 16:43:50|1017|1014.5|1017|1015.3|1017.3|1015.3|1016.5|1014.5|1
1647017040000|2022-03-11 16:44:00|1016.8|1014.5|1017.8|1015.5|1017.8|1015.8|1016.8|1014.5|6
1647017050000|2022-03-11 16:44:10|1017.5|1016|1016.5|1014.5|1018.8|1017|1016.5|1014.5|14
1647017060000|2022-03-11 16:44:20|1015.8|1013.5|1015.5|1013.3|1016|1013.8|1015.3|1013|1
1647017070000|2022-03-11 16:44:30|1015.8|1013.5|1016.3|1014.5|1016.3|1014.5|1015.8|1013.5|5
1647017080000|2022-03-11 16:44:40|1015.8|1013.8|1014.8|1012.8|1015.8|1013.8|1014.5|1012.5|6
1647017090000|2022-03-11 16:44:50|1014.5|1012.5|1014.5|1013|1014.5|1013|1014.5|1012.5|0
1647017100000|2022-03-11 16:45:00|1014.3|1012.8|1014|1012.3|1014.3|1013|1014|1012.3|8
1647017110000|2022-03-11 16:45:10|1014.3|1012.5|1014|1012.3|1014.5|1012.5|1014|1012.3|0
1647017120000|2022-03-11 16:45:20|1014.5|1012.5|1015.3|1013|1015.3|1013|1014.5|1012.5|11
1647017130000|2022-03-11 16:45:30|1015|1012.8|1014.5|1012.5|1015.3|1013|1014.5|1012.5|0
1647017140000|2022-03-11 16:45:40|1014.8|1012.3|1015.5|1013.3|1015.5|1013.3|1014|1012.3|11
1647017150000|2022-03-11 16:45:50|1015|1013.5|1014.5|1012.3|1015|1013.5|1014.3|1012|8
1647017160000|2022-03-11 16:46:00|1014.8|1012.8|1014|1011.8|1014.8|1012.8|1013.5|1011.8|3
1647017170000|2022-03-11 16:46:10|1013.8|1012|1014|1011.8|1014|1012|1013.3|1011.5|36
1647017180000|2022-03-11 16:46:20|1013.8|1012|1013|1011|1013.8|1012|1012.5|1010.5|35
1647017190000|2022-03-11 16:46:30|1012.8|1011.5|1013|1011|1013.3|1011.5|1012.8|1011|5
1647017200000|2022-03-11 16:46:40|1012.8|1010.5|1013.3|1011.5|1013.5|1011.5|1012.8|1010.5|16
1647017210000|2022-03-11 16:46:50|1013.5|1011.3|1013|1011|1013.5|1011.5|1012.8|1011|2
1647017220000|2022-03-11 16:47:00|1012.8|1011.3|1012.8|1011|1013|1011.3|1012.5|1011|5
1647017230000|2022-03-11 16:47:10|1012.5||1012.5||1012.8||1012.5||4
1647017240000|2022-03-11 16:47:20|1012.8||1013||1013||1012.8||14
1647017250000|2022-03-11 16:47:30|1012.8|1010.8|1013|1011|1013|1011|1012.5|1010.8|9
1647017260000|2022-03-11 16:47:40|1013.5|1011.5|1014.8|1013|1015.3|1013.3|1013.5|1011.5|28
1647017270000|2022-03-11 16:47:50|1014|1011.8|1014|1012|1014|1012|1014|1011.8|8
1647017280000|2022-03-11 16:48:00|1014.8|1012.5|1014|1012.3|1014.8|1012.5|1014|1012|1
1647017300000|2022-03-11 16:48:20|1014.5|1012.5|1015|1013.3|1015.5|1013.3|1014.5|1012.5|11
1647017310000|2022-03-11 16:48:30|1015.3|1013.8|1016.3|1014.3|1016.3|1014.3|1015|1013.8|3
1647017320000|2022-03-11 16:48:40|1016.5|1014.8|1016.3|1014.5|1016.5|1014.8|1016.3|1014.5|2
1647017330000|2022-03-11 16:48:50|||||||||4
1647017340000|2022-03-11 16:49:00|1016|1014.3|1016|1014.3|1016.3|1014.3|1015.8|1014.3|1
1647017350000|2022-03-11 16:49:10|1016.8|1014.8|1016.3|1014.3|1016.8|1014.8|1016.3|1014.3|1
1647017360000|2022-03-11 16:49:20|1016.5|1014|1015.8|1014.3|1016.5|1014.3|1015.8|1014|1
1647017370000|2022-03-11 16:49:30|1016.3|1014|1016.3|1014.5|1016.5|1014.8|1016.3|1014|13
1647017380000|2022-03-11 16:49:40|1015.8|1013.8|1015|1013|1015.8|1013.8|1015|1013|14
1647017390000|2022-03-11 16:49:50|1015.5|1013.3|1015.5|1013.5|1015.8|1013.8|1015.5|1012.8|8
1647017400000|2022-03-11 16:50:00|1015.8|1013.8|1016.8|1014.8|1017|1015|1015.8|1013.5|6
1647017410000|2022-03-11 16:50:10|1017.3|1015|1017.3|1015.8|1017.8|1016|1017|1015|15
1647017420000|2022-03-11 16:50:20|1016.8|1015.5|1017|1015.3|1017.3|1015.5|1016.8|1014.8|5
1647017430000|2022-03-11 16:50:30|1017.3|1015.5|1018.3|1016.3|1018.5|1016.5|1017.3|1015.5|9
1647017440000|2022-03-11 16:50:40|1018.5|1016.5|1018|1016.3|1018.5|1016.5|1018|1015.5|7
1647017450000|2022-03-11 16:50:50|1018.3|1016.5|1018.3|1016.3|1018.5|1016.5|1018.3|1016.3|0
1647017460000|2022-03-11 16:51:00|1018.5|1016.5|1018.5|1016.5|1018.8|1017|1018|1016|6
1647017470000|2022-03-11 16:51:10|1018.8|1016.8|1019.3|1017.5|1019.5|1017.5|1018.5|1016.8|5
1647017480000|2022-03-11 16:51:20|1019.5||1019.3||1019.5||1019.3||3
1647017490000|2022-03-11 16:51:30|1019|1017|1018.5|1016.8|1019|1017|1018.5|1016.5|4
1647017500000|2022-03-11 16:51:40|1018.8|1017|1018.5|1016.8|1019|1017.3|1018.5|1016.5|0
1647017510000|2022-03-11 16:51:50|1018.8|1016.5|1019|1017|1019|1017|1018.5|1016.3|7
1647017520000|2022-03-11 16:52:00|1018.8|1016.5|1018|1016.3|1018.8|1016.5|1018|1016|3
1647017530000|2022-03-11 16:52:10|1017.8|1016|1017.8|1016|1017.8|1016.3|1017.5|1015.5|1
1647017540000|2022-03-11 16:52:20|1017.5|1015.8|1017.8|1016|1017.8|1016.3|1017.5|1015.8|1
1647017550000|2022-03-11 16:52:30|1017.5|1015.8|1017.3|1015.5|1017.5|1016.3|1017.3|1015.5|3
1647017560000|2022-03-11 16:52:40|1017|1015.3|1017.3|1015.5|1017.3|1015.5|1016.8|1014.8|33
1647017570000|2022-03-11 16:52:50|1017.8|1015.3|1017.8|1015.8|1017.8|1016|1017.5|1015.3|9
1647017580000|2022-03-11 16:53:00|1017.5|1016|1017.5|1016|1018|1016.3|1017.5|1015.8|0
1647017590000|2022-03-11 16:53:10|1019|1017|1018.8|1017|1019|1017|1018.5|1016.8|15
1647017600000|2022-03-11 16:53:20|1018.5|1016.8|1018.5|1016.8|1018.8|1017|1018.5|1016.8|11
1647017610000|2022-03-11 16:53:30|1018|1016|1018|1016.5|1018.5|1016.5|1018|1016|9
1647017620000|2022-03-11 16:53:40|1017.5|1015.8|1017.5|1015.5|1017.5|1015.8|1017.3|1015.5|23
1647017630000|2022-03-11 16:53:50|1017.3|1015.3|1017|1015.3|1017.3|1015.3|1017|1015.3|0
1647017640000|2022-03-11 16:54:00|1017.5|1015.8|1017.5|1015.5|1017.5|1015.8|1017.3|1015.5|3
1647017650000|2022-03-11 16:54:10|1018.3|1015.8|1018.3|1016.5|1018.3|1016.5|1018.3|1015.8|11
1647017660000|2022-03-11 16:54:20|1018|1016.3|1018|1016.3|1018|1016.3|1018|1016.3|0
1647017670000|2022-03-11 16:54:30|1018.3|1016.5|1018|1016.5|1018.3|1016.5|1017.8|1016|4
1647017680000|2022-03-11 16:54:40|1017.8|1016.3|1018|1016.3|1018.3|1016.5|1017.5|1016|1
1647017690000|2022-03-11 16:54:50|1018.3|1016.5|1018|1016.5|1018.3|1016.5|1018|1016.3|0
1647017700000|2022-03-11 16:55:00|1017.5|1016.3|1017.5|1015.5|1017.8|1016.3|1017.5|1015.5|5
1647017710000|2022-03-11 16:55:10|1018|1016.3|1018|1015.8|1018|1016.3|1018|1015.8|3
1647017720000|2022-03-11 16:55:20|1017.3|1016|1017.3|1015.3|1017.3|1016|1017.3|1015.3|12
1647017730000|2022-03-11 16:55:30|1016.8|1015.8|1017|1015.3|1017|1015.8|1016.8|1014.8|1
1647017740000|2022-03-11 16:55:40|1018|1016.3|1018.3|1016.3|1018.5|1016.8|1018|1016.3|17
1647017750000|2022-03-11 16:55:50|1018.5|1016.5|1018.5|1016.8|1018.8|1017|1018.5|1016.3|11
1647017760000|2022-03-11 16:56:00|1018.3|1016.5|1018.3|1016.8|1019|1017|1018.3|1016.5|1
1647017770000|2022-03-11 16:56:10|1018.8|1017|1017.5|1015.5|1018.8|1017|1017.5|1015.5|14
1647017780000|2022-03-11 16:56:20|1017.3|1015.3|1017.3|1015.5|1017.5|1015.5|1017.3|1015.3|2
1647017790000|2022-03-11 16:56:30|1017.5|1015.3|1017.3|1015.3|1017.5|1015.3|1017.3|1015.3|0
1647017800000|2022-03-11 16:56:40||1015.5||1015.3||1015.5||1015|0
1647017810000|2022-03-11 16:56:50|1017|1015|1015.8|1013.3|1017|1015|1015.5|1013.3|7
1647017820000|2022-03-11 16:57:00|1015.3|1013|1014|1012|1015.3|1013|1014|1012|0
1647017830000|2022-03-11 16:57:10|1013.5|1011.8|1012.8|1010.5|1013.5|1011.8|1012.5|1010.5|8
1647017840000|2022-03-11 16:57:20|1012.5|1010.3|1012|1010|1012.5|1010.5|1012|1010|3
1647017850000|2022-03-11 16:57:30|1011.5|1009.8|1011.5|1009.3|1011.5|1009.8|1011.5|1009.3|1
1647017860000|2022-03-11 16:57:40|1010.8|1009|1011|1009|1011.3|1009.3|1010.8|1008.8|5
1647017870000|2022-03-11 16:57:50|1011.3|1009.3|1010.8|1009|1011.3|1009.3|1010.8|1009|0
1647017880000|2022-03-11 16:58:00|1010.3|1008.8|1010.3|1008.8|1010.5|1008.8|1010.3|1008.8|19
1647017890000|2022-03-11 16:58:10|1010.8|1009|1011.3|1009.3|1011.5|1009.3|1010.5|1009|4
1647017900000|2022-03-11 16:58:20|1010.8|1009|1010.8|1009|1011|1009.3|1010.8|1008.5|10
1647017910000|2022-03-11 16:58:30|1010.3|1008.8|1010.5|1008.8|1010.5|1008.8|1010.3|1008.3|18
1647017920000|2022-03-11 16:58:40|1011.5|1009|1011.5|1009.5|1012|1010|1011.5|1009|25
1647017930000|2022-03-11 16:58:50|1010.8|1009.3|1010.3|1008.3|1011|1009.3|1010.3|1008.3|9
1647017940000|2022-03-11 16:59:00|1011|1008.5|1010.8|1009.3|1011|1009.3|1010.8|1008.5|22
1647017950000|2022-03-11 16:59:10|1010.5|1009|1010.5|1008.8|1010.8|1009|1010.3|1008.3|12
1647017960000|2022-03-11 16:59:20|1010.3|1008.5|1010.3|1008.3|1010.3|1008.5|1009.8|1008|16
1647017970000|2022-03-11 16:59:30|1010|1008.5|1010|1008.3|1010.8|1009|1009.8|1008|22
1647017980000|2022-03-11 16:59:40|1009.8|1008|1009.8|1008|1010|1008.3|1009.8|1008|2
1647017990000|2022-03-11 16:59:50|1009.3|1007.5|1008|1006|1009.3|1007.8|1008|1006|30
1647018000000|2022-03-11 17:00:00|1008.3|1006.3|1007.5|1005.5|1008.3|1006.3|1006.3|1004.5|60
1647018010000|2022-03-11 17:00:10|1007.3|1006|1008|1006|1008.3|1006.3|1007.3|1005.8|20
1647018020000|2022-03-11 17:00:20|1008.5|1006.3|1008.8|1006.8|1008.8|1007.3|1008.3|1006|15
1647018030000|2022-03-11 17:00:30|1009|1007|1009.5|1007.3|1009.8|1007.5|1009|1007|3
1647018040000|2022-03-11 17:00:40|1009.8|1007.8|1009.8|1007.8|1009.8|1007.8|1009.5|1007.3|3
1647018050000|2022-03-11 17:00:50|1010|1008|1010.3|1008.3|1010.3|1008.8|1009.8|1007.8|15
1647018060000|2022-03-11 17:01:00|1010|1008|1010.5|1008.8|1010.5|1009|1010|1007.8|0
1647018070000|2022-03-11 17:01:10|1010.8|1009.3|1010.5|1008.8|1011|1009.3|1010.5|1008.5|0
1647018080000|2022-03-11 17:01:20|1010.8|1009.3|1011.3|1009.8|1011.3|1009.8|1010.8|1009.3|2
1647018090000|2022-03-11 17:01:30|1010.8|1009|1010.8|1008.8|1010.8|1009|1010.8|1008.8|3
1647018100000|2022-03-11 17:01:40|1011.8|1009.8|1014.3|1012.3|1014.3|1012.3|1011.3|1009.5|26
1647018110000|2022-03-11 17:01:50|1014.5|1012|1016.3|1014.5|1016.8|1014.8|1014.3|1012|25
1647018120000|2022-03-11 17:02:00|1016.5|1014.3|1016.5|1014.3|1016.8|1014.8|1015.8|1014|3
1647018130000|2022-03-11 17:02:10|1016.3|1014.5|1015.3|1012.5|1016.3|1014.5|1014.3|1012|6
1647018140000|2022-03-11 17:02:20||1013||1013||1013.3||1013|0
1647018150000|2022-03-11 17:02:30|1016|1013.3|1016|1014|1016|1014.5|1016|1013|2
1647018160000|2022-03-11 17:02:40|1015.8|1013.8|1016.3|1014.3|1016.3|1014.5|1015.8|1013.8|1
1647018170000|2022-03-11 17:02:50||1014.5||1014||1014.8||1014|1
1647018180000|2022-03-11 17:03:00|1016|1013.8|1015.5|1013.8|1016|1014.3|1015.5|1013.5|4
1647018190000|2022-03-11 17:03:10|1016.3|1015.5|1017|1015.3|1017.5|1015.5|1016.3|1015|7
1647018200000|2022-03-11 17:03:20|1016.8|1014.8|1016.5|1014.3|1017|1015|1016.5|1014.3|1
1647018210000|2022-03-11 17:03:30|1016|1013.5|1016|1013.3|1016|1013.8|1016|1013.3|6
1647018220000|2022-03-11 17:03:40|1015.8|1013|1015.8|1013.3|1015.8|1013.3|1015.8|1013|0
1647018230000|2022-03-11 17:03:50|1015.3||1015.3||1015.3||1015.3||0
1647018240000|2022-03-11 17:04:00|1014|1012|1013|1011.3|1014|1012|1013|1011.3|8
1647018250000|2022-03-11 17:04:10|1014.5|1011|1015|1012.8|1015|1012.8|1014.5|1011|10
1647018260000|2022-03-11 17:04:20|1014.5|1012.5|1015|1012.8|1015|1013|1014.5|1012.5|5
1647018270000|2022-03-11 17:04:30|1014.8|1012.5|1014.8|1012.8|1014.8|1012.8|1014.5|1012.5|0
1647018280000|2022-03-11 17:04:40|1014.5|1012|1014.3|1012|1014.5|1012.5|1014.3|1012|0
1647018290000|2022-03-11 17:04:50|1014.5|1012.3|1014.5|1012|1014.5|1012.3|1014|1012|0
1647018300000|2022-03-11 17:05:00|1014.3|1012.3|1014.5|1012.3|1014.5|1012.3|1014|1012.3|0
1647018310000|2022-03-11 17:05:10|1014.3|1012|1014.5|1012|1014.5|1012.3|1014.3|1012|0
1647018320000|2022-03-11 17:05:20||1012.3||1012.3||1012.8||1012|2
1647018330000|2022-03-11 17:05:30|1014|1012.5|1013.8|1011.3|1014|1012.8|1013.8|1011.3|6
1647018340000|2022-03-11 17:05:40|1013.3|1011|1013.3|1011|1013.3|1011|1013.3|1010.8|2
1647018350000|2022-03-11 17:05:50|1012.8|1011.3|1013.3|1011.3|1013.3|1011.3|1012.8|1010.3|10
1647018360000|2022-03-11 17:06:00|1014|1012|1013.5|1011|1014|1012|1013.5|1011|9
1647018370000|2022-03-11 17:06:10|1014|1011.3|1013.8|1012|1014|1012|1013.8|1011.3|6
1647018380000|2022-03-11 17:06:20|1014|1012.3|1013.8|1011|1014|1012.3|1013.5|1011|12
1647018390000|2022-03-11 17:06:30|1013.5|1011.3|1013.5|1011|1013.8|1011.3|1013.5|1011|0
1647018400000|2022-03-11 17:06:40|1013.8|1011.3|1013.8|1012|1014|1012|1013.5|1011.3|0
1647018410000|2022-03-11 17:06:50|1013.5|1011.8|1012.8|1011|1013.5|1011.8|1012.8|1011|4
1647018420000|2022-03-11 17:07:00|1013.3|1011.5|1013.8|1012|1013.8|1012|1013.3|1011.3|6
1647018430000|2022-03-11 17:07:10|1014|1012.3|1014.3|1012.5|1014.3|1012.5|1013.8|1011.8|11
1647018440000|2022-03-11 17:07:20|1014.5|1012.8|1014.3|1012|1014.8|1012.8|1014.3|1012|11
1647018450000|2022-03-11 17:07:30|1013.8|1012.5|1013.8|1011.8|1013.8|1012.8|1013.8|1011.5|6
1647018460000|2022-03-11 17:07:40||1011.5||1011.8||1011.8||1011.5|0
1647018470000|2022-03-11 17:07:50|1013.3|1011.5|1011.8|1010|1013.3|1011.5|1011.8|1010|14
1647018480000|2022-03-11 17:08:00|1011.5|1010.3|1012.3|1009.8|1012.8|1010.5|1011.3|1009.8|24
1647018490000|2022-03-11 17:08:10|1012|1009.5|1011.8|1010|1012.3|1010|1011.5|1009.5|6
1647018500000|2022-03-11 17:08:20|1012.3|1010.3|1011.5|1008.3|1012.3|1010.3|1011.5|1008.3|15
1647018510000|2022-03-11 17:08:30|1011.3|1008.8|1010.5|1008.5|1011.3|1009|1010.5|1008.5|0
1647018520000|2022-03-11 17:08:40|1010|1008|1010|1008.5|1010.5|1008.5|1010|1007.8|2
1647018530000|2022-03-11 17:08:50|1010.8|1008.8|1011|1009|1011|1009|1010.5|1008.8|2
1647018540000|2022-03-11 17:09:00|1010.8|1008.8|1010.8|1009.3|1011|1009.3|1010.8|1008.8|0
1647018550000|2022-03-11 17:09:10|1010|1008|1010.8|1009|1010.8|1009|1010|1008|2
1647018560000|2022-03-11 17:09:20|1011|1009.3|1011.8|1010|1011.8|1010|1011|1009.3|8
1647018570000|2022-03-11 17:09:30|1011.5|1009.8|1011.8|1009.8|1012|1009.8|1011.5|1009.8|3
1647018580000|2022-03-11 17:09:40|1012|1010|1012|1010|1012|1010|1012|1010|0
1647018590000|2022-03-11 17:09:50|1013|1010.5|1012.3|1009.8|1013|1010.5|1012.3|1009.5|20
1647018600000|2022-03-11 17:10:00|1011.8|1010|1012.3|1009.8|1012.3|1010|1011.8|1009.5|0
1647018620000|2022-03-11 17:10:20||1010||1009.8||1010||1009.8|10
1647018630000|2022-03-11 17:10:30|1011.8|1009.3|1010.5|1008.5|1011.8|1009.5|1009.8|1007.8|18
1647018640000|2022-03-11 17:10:40|1010.8||1010.5||1010.8||1010.5||0
1647018650000|2022-03-11 17:10:50|1010.8|1007.8|1008.5|1006.8|1010.8|1007.8|1008.5|1006.5|5
1647018660000|2022-03-11 17:11:00|1009.5|1006.5|1009.5|1007.3|1009.5|1007.3|1009.5|1006.5|4
1647018670000|2022-03-11 17:11:10|1010.5|1007.8|1010.3|1007.8|1010.5|1008|1010|1007.8|7
1647018680000|2022-03-11 17:11:20|1010|1008|1010.3|1008.5|1010.5|1008.5|1010|1007.8|1
1647018690000|2022-03-11 17:11:30|1010.5|1009.3|1010.8|1008.8|1011.5|1009.3|1010.5|1008.8|4
1647018700000|2022-03-11 17:11:40|1011|1009|1011.5|1009.5|1012|1009.5|1010.8|1008.5|5
1647018710000|2022-03-11 17:11:50|1011.8|1009|1010.8|1008.5|1011.8|1009|1010.8|1008.5|5
1647018740000|2022-03-11 17:12:20||1008.8||1008.8||1008.8||1008.8|0
1647018750000|2022-03-11 17:12:30|1010.5|1009.3|1010.5|1008.8|1010.5|1009.3|1010.5|1008.8|0
1647018760000|2022-03-11 17:12:40|1010.3|1008.5|1010.3|1007.8|1010.3|1008.5|1010.3|1007.8|4
1647018770000|2022-03-11 17:12:50|1010|1007.3|1009.8|1007.3|1010|1007.3|1009.8|1007.3|5
1647018780000|2022-03-11 17:13:00|1009.5|1007|1008.5|1006.3|1009.5|1007.5|1008.5|1006|3
1647018790000|2022-03-11 17:13:10|1008.3|1005.5|1007.3|1005.3|1008.3|1005.5|1007.3|1005|0
1647018800000|2022-03-11 17:13:20|1007|1005|1008|1006|1008|1006|1007|1005|3
1647018810000|2022-03-11 17:13:30|1008.3|1006.5|1008.5|1006.3|1008.5|1006.5|1008.3|1006.3|1
1647018820000|2022-03-11 17:13:40||1006.5||1006.3||1006.5||1006.3|0
1647018830000|2022-03-11 17:13:50|1008.3|1006.5|1008.3|1006.5|1008.3|1006.5|1008.3|1006.5|0
1647018850000|2022-03-11 17:14:10|1007.8|1006.3|1009|1006.8|1009|1006.8|1007.8|1006|8
1647018860000|2022-03-11 17:14:20|1008.8|1007|1008.8|1006.8|1009|1007|1008.8|1006.5|0
1647018870000|2022-03-11 17:14:30|1008.5|1006.5|1007.8|1006|1008.5|1006.8|1007.8|1006|1
1647018880000|2022-03-11 17:14:40||1005.8||1005.8||1005.8||1005.8|11
1647018890000|2022-03-11 17:14:50|1008.3|1005.5|1008.3|1005.8|1008.3|1005.8|1008.3|1005.5|18
1647018900000|2022-03-11 17:15:00|1007.8|1005.5|1007|1005.5|1007.8|1006|1007|1005.5|17
1647018910000|2022-03-11 17:15:10|1007.3|1006|1007.5|1005.8|1007.5|1006|1007.3|1005.5|17
1647018920000|2022-03-11 17:15:20|1008.5|1006|1008.3|1006|1008.8|1006.5|1008.3|1006|5
1647018930000|2022-03-11 17:15:30|1008.5|1005.8|1008.8|1006|1008.8|1006|1008.5|1005.8|0
1647018940000|2022-03-11 17:15:40|1008.5|1006.5|1008.8|1006.5|1008.8|1006.5|1008.5|1006.5|0
1647018950000|2022-03-11 17:15:50|1008.5||1008.8||1008.8||1008.5||0
1647018960000|2022-03-11 17:16:00|1008.5||1008.8||1008.8||1008.5||1
1647018970000|2022-03-11 17:16:10|1009.5|1007.3|1010.5|1008.3|1010.5|1008.3|1009.5|1007.3|16
1647018980000|2022-03-11 17:16:20|1010.8|1008.8|1011.5|1009.8|1011.8|1010|1010.8|1008.8|23
1647018990000|2022-03-11 17:16:30|1011.8|1009.5|1012|1010.3|1012.3|1010.3|1011.8|1009.5|0
1647019000000|2022-03-11 17:16:40|1012.3||1012.3||1012.3||1012.3||0
1647019010000|2022-03-11 17:16:50|1012|1010.5|1012.5|1010.5|1012.5|1010.8|1012|1010.5|5
1647019020000|2022-03-11 17:17:00|1012.3|1010.8|1010.5|1008.8|1012.3|1010.8|1010.3|1008.3|15
1647019030000|2022-03-11 17:17:10|1010.8|1009.5|1011.8|1009.5|1012|1009.8|1010.8|1009.5|8
1647019040000|2022-03-11 17:17:20|1012|1010|1012.8|1010.5|1012.8|1010.8|1012|1010|5
1647019050000|2022-03-11 17:17:30|1012.5|1010.3|1012.3|1010.3|1012.8|1010.3|1012.3|1010.3|0
1647019060000|2022-03-11 17:17:40||1010.5||1010||1010.5||1010|1
1647019070000|2022-03-11 17:17:50|1011.8|1009.5|1011.5|1009.5|1011.8|1009.5|1011.5|1009.3|1
1647019080000|2022-03-11 17:18:00|1012.3|1010|1011|1008.8|1012.3|1010|1011|1008.8|13
1647019100000|2022-03-11 17:18:20|1010.5|1009.3|1011|1008.8|1011|1009.3|1010.5|1008.8|3
1647019110000|2022-03-11 17:18:30|1010.8|1009.3|1011|1009.3|1011|1009.3|1010.8|1008.8|0
1647019120000|2022-03-11 17:18:40|1010.8|1009|1011|1009.3|1011|1009.3|1010.8|1008.8|0
1647019130000|2022-03-11 17:18:50|1010.8|1008.8|1010.5|1008.8|1010.8|1009|1010.3|1008.3|11
1647019140000|2022-03-11 17:19:00|1010.3|1008.3|1010|1008.5|1010.3|1008.5|1009.8|1007.8|8
1647019150000|2022-03-11 17:19:10|1010.5|1008.3|1010.3|1008.5|1010.5|1008.5|1010.3|1008|14
1647019160000|2022-03-11 17:19:20||1008.3||1008.3||1008.5||1008.3|2
1647019170000|2022-03-11 17:19:30|1010.5|1008.5|1010.5|1008.8|1010.5|1008.8|1010.3|1008.5|5
1647019180000|2022-03-11 17:19:40|1010.8|1009.3|1012.5|1010.5|1012.5|1010.5|1010.8|1008.8|22
1647019190000|2022-03-11 17:19:50|1012.3|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1647019200000|2022-03-11 17:20:00|1012.3|1010.8|1012.5|1010.8|1012.5|1010.8|1012.3|1010.5|4
1647019210000|2022-03-11 17:20:10|||||||||3
1647019220000|2022-03-11 17:20:20||1010.5||1010.8||1010.8||1010.5|0
1647019240000|2022-03-11 17:20:40|1012.8||1012.5||1012.8||1012.3||0
1647019250000|2022-03-11 17:20:50|1012.8|1011|1012.8|1011|1012.8|1011|1012.8|1010.8|25
1647019260000|2022-03-11 17:21:00|1012.5||1012.8||1012.8||1012.5||0
1647019270000|2022-03-11 17:21:10|1012.5|1011.5|1014|1012|1014|1012|1012.5|1011.5|9
1647019280000|2022-03-11 17:21:20|1014.3|1012.3|1014.5|1012.8|1014.5|1012.8|1014|1012.3|14
1647019290000|2022-03-11 17:21:30|1015|1013|1014.5|1012.8|1015|1013.3|1014.3|1012.8|8
1647019300000|2022-03-11 17:21:40|1014.3|1012.5|1014|1012.3|1014.5|1012.5|1014|1012.3|8
1647019310000|2022-03-11 17:21:50|1013.8|1011.5|1013|1011.3|1014|1012|1013|1011|12
1647019320000|2022-03-11 17:22:00|1012.8|1011|1012|1010.3|1012.8|1011.3|1012|1010.3|5
1647019330000|2022-03-11 17:22:10|1011.8|1010.5|1012|1010|1012|1010.5|1011.5|1009.8|6
1647019340000|2022-03-11 17:22:20|1011.8|1009.5|1011.5|1009.8|1011.8|1009.8|1011.5|1009.5|13
1647019350000|2022-03-11 17:22:30||1010||1010||1010||1009.5|0
1647019360000|2022-03-11 17:22:40|1011.3|1009.5|1011.3|1009.5|1011.3|1010|1011|1009|1
1647019370000|2022-03-11 17:22:50|1012|1009.3|1012.3|1010.3|1012.3|1010.5|1012|1009.3|1
1647019380000|2022-03-11 17:23:00|1012|1009.8|1012|1009.8|1012.3|1010.5|1012|1009.8|1
1647019390000|2022-03-11 17:23:10|1012.5|1010.3|1013.3|1011.3|1013.5|1011.3|1012.5|1010|5
1647019400000|2022-03-11 17:23:20|1013.5|1011.5|1014|1012|1014.3|1012.5|1013.5|1011.3|5
1647019410000|2022-03-11 17:23:30|1013.8|1011.8|1013.3|1011.3|1014|1012|1013.3|1011.3|2
1647019420000|2022-03-11 17:23:40|1013.5|1011.5|1014|1012|1014|1012|1013.5|1011.5|4
1647019430000|2022-03-11 17:23:50|1013.8|1012.5|1014.5|1012.8|1014.5|1012.8|1013.8|1012.3|26
1647019440000|2022-03-11 17:24:00|1014.8|1013|1013.8|1012.3|1014.8|1013|1013.5|1012|8
1647019450000|2022-03-11 17:24:10|1014.3|1012|1013.3|1011.3|1014.3|1012.3|1013.3|1011|3
1647019460000|2022-03-11 17:24:20|1013.5|1011.5|1013|1011|1013.5|1011.5|1013|1011|0
1647019470000|2022-03-11 17:24:30|1013.3|1010.5|1012.5|1011|1013.3|1011|1012.5|1010.5|0
1647019480000|2022-03-11 17:24:40|1013|1011.3|1012.5|1011|1013|1011.3|1012.5|1010.5|1
1647019490000|2022-03-11 17:24:50|1012.8|1010.5|1012.8|1010.8|1012.8|1011|1012|1010.5|2
1647019500000|2022-03-11 17:25:00|1012.5|1010.5|1013|1011|1013|1011|1012.5|1010.5|1
1647019510000|2022-03-11 17:25:10|1012.8|1010.8|1013|1011|1013|1011|1012.5|1010.5|0
1647019520000|2022-03-11 17:25:20|1013.3|1011.5|1013.3|1011.5|1013.8|1011.8|1013|1011.5|4
1647019530000|2022-03-11 17:25:30|1013.5|1012|1013.8|1011.8|1014|1012|1013.5|1011.5|1
1647019540000|2022-03-11 17:25:40|1014|1012|1013.8|1011.8|1014|1012.3|1013.5|1011.8|4
1647019550000|2022-03-11 17:25:50|1013.5|1012|1013.3|1011|1013.5|1012|1013|1011|2
1647019560000|2022-03-11 17:26:00|1013.5|1010.5|1012.3|1010.5|1013.5|1010.5|1012.3|1010|5
1647019570000|2022-03-11 17:26:10||1010.8||1010.5||1010.8||1010|0
1647019580000|2022-03-11 17:26:20||1010||1010.8||1010.8||1010|0
1647019590000|2022-03-11 17:26:30|1012|1010.5|1012.3|1010.5|1012.5|1010.5|1012|1010|4
1647019600000|2022-03-11 17:26:40|1012.5|1010.3|1012.8|1011|1012.8|1011|1012.3|1010.3|2
1647019610000|2022-03-11 17:26:50|1013|1011.3|1012.8|1011|1013|1011.3|1012.3|1010.5|0
1647019620000|2022-03-11 17:27:00|1012.5|1010.8|1012.5|1010.8|1012.8|1011|1012.3|1010.3|5
1647019630000|2022-03-11 17:27:10|1012.8|1010.5|1013|1011.3|1013|1011.3|1012.3|1010.5|6
1647019640000|2022-03-11 17:27:20|1013.5|1011.5|1013.3|1011.5|1013.5|1011.8|1013|1011.3|5
1647019650000|2022-03-11 17:27:30|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013.3|1011|0
1647019670000|2022-03-11 17:27:50|1014.3|1011.8|1014.3|1012.3|1014.3|1012.3|1014|1011.8|4
1647019680000|2022-03-11 17:28:00|1014|1012.5|1013.8|1012|1014|1012.5|1013.8|1012|4
1647019690000|2022-03-11 17:28:10|1014.5|1012.3|1014.8|1013|1015|1013|1014.5|1012.3|5
1647019700000|2022-03-11 17:28:20|1015|1012.8|1014.8|1013|1015|1013|1014.8|1012.8|0
1647019710000|2022-03-11 17:28:30|1015|1013.3|1015|1013.3|1015|1013.5|1014.8|1013|8
1647019720000|2022-03-11 17:28:40|1015.3|1013.5|1015|1013.3|1015.5|1013.8|1015|1013|3
1647019730000|2022-03-11 17:28:50|1015.3|1013.5|1015|1013.5|1015.3|1013.5|1014.8|1013|1
1647019740000|2022-03-11 17:29:00|1015.5|1013.8|1016.3|1014.8|1016.8|1014.8|1015.3|1013.5|26
1647019750000|2022-03-11 17:29:10|1016.8||1016.8||1016.8||1016.5||2
1647019760000|2022-03-11 17:29:20|1016.3||1016.8||1016.8||1016.3||1
1647019770000|2022-03-11 17:29:30|1016.5||1016.5||1016.5||1016.5||0
1647019780000|2022-03-11 17:29:40|1016.8|1013.8|1016.3|1014.3|1016.8|1014.3|1016|1013.8|2
1647019790000|2022-03-11 17:29:50|||||||||1
1647019800000|2022-03-11 17:30:00|1016|1014.5|1016|1014.3|1016|1014.5|1016|1014.3|0
1647019810000|2022-03-11 17:30:10|1016.5|1014.5|1016.5|1014.8|1016.5|1014.8|1016.5|1014.5|2
1647019820000|2022-03-11 17:30:20|||||||||3
1647019830000|2022-03-11 17:30:30|1016.8|1015.3|1017|1014.8|1017|1015.3|1016.8|1014.8|5
1647019840000|2022-03-11 17:30:40|1016.8|1015|1017|1014.8|1017|1015.3|1016.8|1014.8|2
1647019850000|2022-03-11 17:30:50|1016.8|1015.3|1017|1015.3|1017|1015.3|1016.8|1015.3|1
1647019860000|2022-03-11 17:31:00|1016.8|1015|1018|1016.3|1018|1016.3|1016.8|1015|6
1647019870000|2022-03-11 17:31:10|1017.8|1016.5|1018.3|1016.8|1018.3|1016.8|1017.8|1016.5|10
1647019880000|2022-03-11 17:31:20|1018.8|1016.5|1018.8|1016.8|1019.3|1017.3|1018.3|1016.5|19
1647019890000|2022-03-11 17:31:30|1018.3|1016.5|1018.8|1016.8|1018.8|1016.8|1018.3|1016.3|0
1647019900000|2022-03-11 17:31:40|1018.3|1016|1018.3|1016.3|1018.5|1016.8|1018.3|1016|3
1647019910000|2022-03-11 17:31:50||1016||1016.3||1016.3||1016|1
1647019920000|2022-03-11 17:32:00||1016.8||1016.8||1016.8||1016.8|0
1647019930000|2022-03-11 17:32:10||1016||1016.3||1016.5||1016|3
1647019940000|2022-03-11 17:32:20|1018.5|1016.5|1018.8|1017.3|1018.8|1017.3|1018.5|1016.5|6
1647019950000|2022-03-11 17:32:30||1016.8||1016.8||1016.8||1016.5|2
1647019960000|2022-03-11 17:32:40|1019|1017.3|1018.8|1017.3|1019.3|1017.8|1018.8|1017|17
1647019970000|2022-03-11 17:32:50|1019.3|1017|1018.8|1017.3|1019.3|1017.3|1018.8|1017|3
1647019980000|2022-03-11 17:33:00|1018.3|1017|1018.3|1016.5|1018.3|1017|1018.3|1016.3|2
1647019990000|2022-03-11 17:33:10||1016.8||1016.5||1016.8||1016.3|0
1647020000000|2022-03-11 17:33:20|1017.8|1016.3|1017.8|1016|1017.8|1016.3|1017.8|1015.8|3
1647020010000|2022-03-11 17:33:30|1018|1016.3|1018.5|1016.5|1018.5|1016.5|1018|1016|11
1647020020000|2022-03-11 17:33:40|1018.3|1016.8|1018.3|1016.5|1018.5|1016.8|1018.3|1016.3|3
1647020030000|2022-03-11 17:33:50|1018|1016.3|1018|1016|1018|1016.3|1017.8|1016|6
1647020040000|2022-03-11 17:34:00|1017.8|1016.3|1017.8|1016|1018|1016.5|1017.8|1015.5|11
1647020050000|2022-03-11 17:34:10|1017.5|1015.8|1017.3|1015.3|1017.5|1016|1016.8|1014.8|12
1647020060000|2022-03-11 17:34:20|1017|1015|1016.5|1014.8|1017.3|1015.3|1016.5|1014.5|11
1647020070000|2022-03-11 17:34:30||1015||1014.8||1015||1014.5|1
1647020080000|2022-03-11 17:34:40||1015||1015||1015||1014.8|2
1647020090000|2022-03-11 17:34:50||1014.8||1014.8||1014.8||1014.8|0
1647020100000|2022-03-11 17:35:00|1016.3|1015|1016.3|1014.8|1016.3|1015|1016|1014.3|17
1647020110000|2022-03-11 17:35:10|1016.5|1015|1016.8|1014.8|1016.8|1015|1016.5|1014.8|1
1647020120000|2022-03-11 17:35:20|1017|1015|1017.5|1015.8|1017.5|1015.8|1017|1015|3
1647020130000|2022-03-11 17:35:30|1017.8|1015.5|1017.8|1015.8|1017.8|1015.8|1017.3|1015.5|4
1647020140000|2022-03-11 17:35:40|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1016.8|1015|0
1647020170000|2022-03-11 17:36:10|1016.8|1014.8|1017|1015|1017|1015|1016.8|1014.8|27
1647020180000|2022-03-11 17:36:20|1017.5|1015.5|1018.3|1016.5|1018.3|1016.5|1017.5|1015.5|23
1647020190000|2022-03-11 17:36:30|1018|1016.3|1018.3|1016.5|1018.3|1016.5|1018|1016.3|6
1647020200000|2022-03-11 17:36:40|1018.5|1016.8|1019|1017.5|1019.3|1017.5|1018.5|1016.8|12
1647020210000|2022-03-11 17:36:50|1018.3|1017.3|1017.5|1015.5|1018.3|1017.5|1017.3|1015|19
1647020220000|2022-03-11 17:37:00|1017.3|1015.3|1018.3|1016.3|1018.5|1016.5|1017.3|1015.3|28
1647020230000|2022-03-11 17:37:10|1018|1016|1018|1016|1018.3|1016|1018|1016|9
1647020240000|2022-03-11 17:37:20||1016.5||1016.5||1016.5||1016.5|0
1647020250000|2022-03-11 17:37:30|1018.3|1017|1019|1017.3|1019.3|1017.5|1018.3|1017|10
1647020260000|2022-03-11 17:37:40|1018.8|1016.8|1018.5|1016.8|1018.8|1016.8|1018.5|1016.8|2
1647020270000|2022-03-11 17:37:50|1017.8|1015.8|1018|1016.3|1018.3|1016.3|1017.8|1015.8|10
1647020280000|2022-03-11 17:38:00|1018.3|1016|1017.8|1016|1018.3|1016.3|1017.8|1016|0
1647020290000|2022-03-11 17:38:10|1017.5|1015.8|1016.3|1014.3|1017.5|1015.8|1016.3|1014.3|6
1647020310000|2022-03-11 17:38:30||1014.5||1014.5||1014.5||1014|0
1647020320000|2022-03-11 17:38:40|1016.8|1014|1016.8|1014.8|1016.8|1014.8|1016.8|1014|18
1647020330000|2022-03-11 17:38:50|1017|1015|1016.3|1014.5|1017|1015.3|1016.3|1014.5|8
1647020340000|2022-03-11 17:39:00|1016|1014.3|1015.5|1013.5|1016|1014.3|1015.5|1013.5|5
1647020350000|2022-03-11 17:39:10|1015.3||1015.3||1015.3||1015.3||0
1647020360000|2022-03-11 17:39:20|1015.5|1013.8|1014|1012|1015.5|1013.8|1014|1012|4
1647020370000|2022-03-11 17:39:30||1012.3||1012.3||1012.3||1012|0
1647020380000|2022-03-11 17:39:40|1014.5|1012.5|1015.3|1013.3|1015.5|1013.3|1014.5|1012.5|9
1647020390000|2022-03-11 17:39:50|1015.5|1012.3|1014.3|1012.3|1015.5|1012.3|1014.3|1012.3|4
1647020400000|2022-03-11 17:40:00|1014|1012.5|1014|1012.3|1014|1012.5|1014|1012.3|1
1647020410000|2022-03-11 17:40:10||1012.5||1012.5||1012.5||1012.5|9
1647020420000|2022-03-11 17:40:20|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|10
1647020430000|2022-03-11 17:40:30|1016|1014.3|1016|1014.3|1016|1014.3|1015.8|1014|12
1647020440000|2022-03-11 17:40:40|1015.8|1014|1016|1014.3|1016|1014.3|1015.8|1014|0
1647020450000|2022-03-11 17:40:50|1015.8|1014|1016.3|1014.3|1016.3|1014.3|1015.8|1014|7
1647020460000|2022-03-11 17:41:00|1016|1014.5|1015|1013.3|1016|1014.5|1015|1013|10
1647020470000|2022-03-11 17:41:10|1016.5|1013.5|1016.3|1014.5|1016.5|1014.5|1016.3|1013.5|5
1647020480000|2022-03-11 17:41:20|1016|1014.8|1016|1014.3|1016|1014.8|1016|1014.3|2
1647020490000|2022-03-11 17:41:30|1015.3|1013.5|1015|1013.5|1015.3|1013.5|1015|1013.5|4
1647020500000|2022-03-11 17:41:40||1013.3||1013||1013.3||1013|8
1647020510000|2022-03-11 17:41:50|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|1015.3|1013|6
1647020520000|2022-03-11 17:42:00|1015|1013|1013.8|1012|1015|1013|1013.8|1012|15
1647020530000|2022-03-11 17:42:10|1013.3|1011.8|1014|1012|1014|1012|1013.3|1011.5|5
1647020540000|2022-03-11 17:42:20|1015|1013|1015.3|1013.8|1015.3|1013.8|1015|1013|12
1647020550000|2022-03-11 17:42:30|1015.5|1013.5|1016|1014.3|1016.5|1014.5|1015.5|1013.5|5
1647020560000|2022-03-11 17:42:40||1014||1014.3||1014.3||1014|2
1647020570000|2022-03-11 17:42:50|1016.3|1014|1016.3|1014.3|1016.3|1014.3|1016.3|1014|5
1647020580000|2022-03-11 17:43:00|1016|1014|1016|1014|1016.3|1014|1016|1014|1
1647020590000|2022-03-11 17:43:10|1015.8||1015.8||1015.8||1015.8||4
1647020600000|2022-03-11 17:43:20||1013.8||1014||1014.3||1013.8|3
1647020610000|2022-03-11 17:43:30|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.3|1014.5|12
1647020620000|2022-03-11 17:43:40|1016.3|1014.8|1016.3|1014.5|1016.5|1014.8|1016|1014.3|8
1647020630000|2022-03-11 17:43:50|1016|1014.3|1017|1015|1017|1015|1016|1014.3|1
1647020640000|2022-03-11 17:44:00|1016.3|1014.5|1016|1014.3|1016.3|1014.8|1016|1014|2
1647020650000|2022-03-11 17:44:10|1016.5|1014|1016.8|1014.8|1016.8|1015|1016.5|1014|15
1647020660000|2022-03-11 17:44:20|1017|1015|1017|1015.3|1017.3|1015.3|1016.8|1014.8|1
1647020670000|2022-03-11 17:44:30|1017.3|1015.5|1017.5|1015.8|1017.5|1015.8|1017.3|1015.5|2
1647020680000|2022-03-11 17:44:40|1017.8|1016|1017.5|1015.8|1017.8|1016|1017.5|1015.8|0
1647020690000|2022-03-11 17:44:50|1017.3|1015.5|1015.8|1013.8|1017.5|1015.5|1015.8|1013.8|14
1647020700000|2022-03-11 17:45:00|1015.3|1014.3|1015|1013|1015.3|1014.3|1014.8|1012.8|2
1647020710000|2022-03-11 17:45:10|1015.3|1013.3|1015.8|1014|1015.8|1014|1015|1013|10
1647020720000|2022-03-11 17:45:20||1013.8||1013.8||1013.8||1013.8|0
1647020730000|2022-03-11 17:45:30|1016.3|1014|1016.3|1014.3|1016.3|1014.5|1016|1014|1
1647020740000|2022-03-11 17:45:40|1016|1014.8|1016.5|1014.5|1016.8|1014.8|1016|1014.5|0
1647020750000|2022-03-11 17:45:50|1016.3|1014.3|1016|1014.3|1016.3|1014.3|1016|1014.3|2
1647020760000|2022-03-11 17:46:00|1016.5|1014.5|1016.3|1014.3|1016.5|1014.5|1016.3|1014.3|1
1647020770000|2022-03-11 17:46:10|1016|1014.5|1017.5|1015.5|1017.5|1015.8|1016|1014.5|3
1647020780000|2022-03-11 17:46:20|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.8|0
1647020790000|2022-03-11 17:46:30|1017.5|1016|1017.5|1015.8|1017.8|1016|1017.5|1015.8|6
1647020800000|2022-03-11 17:46:40|1017.3|1015.5|1016|1013.8|1017.3|1015.5|1016|1013.8|12
1647020810000|2022-03-11 17:46:50|1015.3|1014|1015.5|1013.5|1015.8|1014.3|1015.3|1013.5|0
1647020830000|2022-03-11 17:47:10|1015.8|1013.8|1016|1014.5|1016.3|1014.5|1015.8|1013.8|9
1647020840000|2022-03-11 17:47:20|1016.3||1016.3||1016.5||1016||1
1647020850000|2022-03-11 17:47:30|1016.5||1016.5||1016.5||1016.3||5
1647020860000|2022-03-11 17:47:40|||||||||1
1647020870000|2022-03-11 17:47:50|1016.3|1014.8|1016|1014|1016.3|1014.8|1015.3|1013.5|14
1647020880000|2022-03-11 17:48:00|1015.8|1013.8|1015.8|1013.8|1015.8|1014|1015.8|1013.8|4
1647020890000|2022-03-11 17:48:10|1015.5|1013.5|1014|1012.3|1015.5|1013.5|1014|1012.3|0
1647020900000|2022-03-11 17:48:20|1013.8|1011.8|1013.8|1012|1013.8|1012|1013.8|1011.8|5
1647020910000|2022-03-11 17:48:30|1014.3|1012.5|1012.8|1010.8|1014.3|1012.5|1012.8|1010.8|8
1647020920000|2022-03-11 17:48:40||1011||1011||1011.3||1011|1
1647020930000|2022-03-11 17:48:50|||||||||1
1647020940000|2022-03-11 17:49:00|1013.3|1011.3|1013.5|1012|1014.3|1012.3|1013.3|1011|13
1647020950000|2022-03-11 17:49:10|1014.3|1011.8|1012.8|1011|1014.3|1012|1012.8|1011|3
1647020960000|2022-03-11 17:49:20|1012.3|1010.3|1012.8|1011|1012.8|1011|1012.3|1010.3|23
1647020970000|2022-03-11 17:49:30|1013|1011.8|1013.8|1012|1014.3|1012.5|1013|1011.8|3
1647020990000|2022-03-11 17:49:50||1011.8||1011.8||1011.8||1011.8|0
1647021000000|2022-03-11 17:50:00|1014|1012|1014.3|1012.5|1014.5|1012.8|1014|1011.8|3
1647021010000|2022-03-11 17:50:10|1014.5|1012.8|1014.8|1012.8|1015|1013.5|1014.5|1012.8|4
1647021020000|2022-03-11 17:50:20|1015|1013|1014.8|1013|1015|1013|1014.8|1012.8|1
1647021030000|2022-03-11 17:50:30|1014.5|1012.8|1014.5|1013|1014.5|1013|1014.3|1012.8|1
1647021040000|2022-03-11 17:50:40|1014.3|1012.8|1014.5|1012.8|1014.5|1012.8|1014.3|1012.8|6
1647021050000|2022-03-11 17:50:50|1014|1012|1013.8|1012|1014|1012|1013.8|1011.8|12
1647021060000|2022-03-11 17:51:00|1013.3|1011.8|1013.3|1011.5|1013.5|1011.8|1013.3|1011.5|1
1647021070000|2022-03-11 17:51:10|1013.5|1011.8|1013.5|1011.5|1013.5|1011.8|1013.3|1011.5|0
1647021080000|2022-03-11 17:51:20|1013.3|1011.3|1014.3|1012.5|1014.3|1012.5|1013.3|1011.3|5
1647021090000|2022-03-11 17:51:30|1014|1012.3|1013|1010.8|1014|1012.5|1013|1010.8|11
1647021100000|2022-03-11 17:51:40|1012.5|1010.3|1012|1010|1012.5|1010.3|1012|1010|3
1647021120000|2022-03-11 17:52:00|1013|1011|1013|1011|1013|1011|1013|1011|10
1647021140000|2022-03-11 17:52:20|||||||||1
1647021150000|2022-03-11 17:52:30|1012.5|1011.3|1012.5|1010.5|1012.5|1011.3|1012.5|1010.3|16
1647021160000|2022-03-11 17:52:40|1012|1010.3|1012.5|1010.5|1012.5|1010.5|1012|1010|12
1647021170000|2022-03-11 17:52:50||1010.3||1010.5||1010.5||1010.3|0
1647021180000|2022-03-11 17:53:00|1012|1010|1011.5|1009.8|1012.3|1010.3|1011.5|1009.5|0
1647021190000|2022-03-11 17:53:10|1013|1009.5|1012.8|1010.8|1013|1010.8|1012.8|1009.5|19
1647021200000|2022-03-11 17:53:20|1012|1010.3|1012.3|1010.5|1012.8|1011.3|1012|1010.3|3
1647021210000|2022-03-11 17:53:30|1012.8|1010.8|1012|1010.3|1012.8|1010.8|1012|1010.3|2
1647021220000|2022-03-11 17:53:40|1012.3|1010.5|1012.3|1010.3|1012.3|1010.5|1012|1010.3|0
1647021230000|2022-03-11 17:53:50|1013|1010.5|1012.5|1010.8|1013|1011|1012.5|1010.3|4
1647021240000|2022-03-11 17:54:00|1012.8|1011|1013|1011|1013|1011|1012.5|1010.8|0
1647021250000|2022-03-11 17:54:10|1012.5|1010.8|1012.5|1010.8|1012.8|1010.8|1012.5|1010.8|0
1647021260000|2022-03-11 17:54:20|1012.8|1010.5|1011.5|1009.8|1012.8|1010.5|1011.5|1009.3|7
1647021270000|2022-03-11 17:54:30||1009.5||1009.5||1009.5||1009.3|1
1647021280000|2022-03-11 17:54:40|1011|1009|1011.5|1009.5|1011.5|1009.5|1011|1009|0
1647021290000|2022-03-11 17:54:50|1011.8|1009.8|1011.5|1009.3|1011.8|1009.8|1011.5|1009.3|4
1647021300000|2022-03-11 17:55:00|1011.3||1011.5||1011.5||1011.3||0
1647021310000|2022-03-11 17:55:10|1011|1008.8|1011.3|1009.3|1011.3|1009.3|1011|1008.8|0
1647021320000|2022-03-11 17:55:20|1011|1009|1011.3|1009.3|1011.3|1009.3|1011|1009|0
1647021330000|2022-03-11 17:55:30|1011.5|1009.5|1012|1010.3|1012.8|1010.5|1011.5|1009.5|0
1647021340000|2022-03-11 17:55:40||1009.8||1009.8||1010||1009.8|0
1647021350000|2022-03-11 17:55:50|1011.5|1010|1012|1010|1012|1010.3|1011.5|1009.8|2
1647021360000|2022-03-11 17:56:00|1010.8|1010.3|1010.8|1008.5|1010.8|1010.3|1010.8|1008.5|1
1647021370000|2022-03-11 17:56:10|1010.3|1008|1009.8|1007.8|1010.3|1008|1009.8|1007.3|7
1647021380000|2022-03-11 17:56:20|1009.3|1007.5|1009.5|1007.5|1009.5|1007.8|1009.3|1007.3|0
1647021390000|2022-03-11 17:56:30|1009.3|1007.3|1009.8|1007.8|1010|1008|1008.5|1007|3
1647021400000|2022-03-11 17:56:40|1009|1007.5|1009.8|1007.8|1009.8|1007.8|1009|1007.5|6
1647021410000|2022-03-11 17:56:50|1010|1008.3|1010.8|1008.5|1010.8|1008.8|1009.8|1008.3|5
1647021420000|2022-03-11 17:57:00|1011.3|1008.8|1011.5|1009|1011.5|1009|1010.5|1008.8|5
1647021430000|2022-03-11 17:57:10|1011|1008.8|1011.5|1009.3|1011.5|1009.3|1011|1008.8|4
1647021440000|2022-03-11 17:57:20|1011|1009.5|1011.3|1009.3|1011.3|1009.8|1011|1009|2
1647021450000|2022-03-11 17:57:30|1011.8|1009.8|1012.5|1010.8|1012.8|1010.8|1011.8|1009.8|6
1647021460000|2022-03-11 17:57:40|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|12
1647021470000|2022-03-11 17:57:50||1009.8||1009.8||1009.8||1009.5|0
1647021480000|2022-03-11 17:58:00||1009.5||1010||1010||1009.5|0
1647021490000|2022-03-11 17:58:10|1013|1010.8|1013.8|1011.5|1013.8|1011.5|1013|1010.8|19
1647021500000|2022-03-11 17:58:20|1013.5|1011.8|1013.8|1011.5|1014|1012|1013.5|1011.5|1
1647021510000|2022-03-11 17:58:30|1014|1012|1013.5|1011.8|1014|1012|1013.5|1011.5|0
1647021520000|2022-03-11 17:58:40||1011.5||1011.5||1011.8||1011.5|0
1647021530000|2022-03-11 17:58:50|1013|1011|1013|1011|1013|1011|1013|1011|0
1647021540000|2022-03-11 17:59:00|1012.8||1012.8||1012.8||1012.8||3
1647021550000|2022-03-11 17:59:10|1012.5|1010.5|1012|1010.3|1012.5|1010.5|1011.5|1009.5|5
1647021560000|2022-03-11 17:59:20||1010||1010||1010||1010|0
1647021570000|2022-03-11 17:59:30|1012.3|1010.3|1012.5|1010.8|1012.5|1010.8|1012.3|1010.3|0
1647021580000|2022-03-11 17:59:40|1013|1011|1013|1011|1013|1011|1012.5|1010.5|3
1647021590000|2022-03-11 17:59:50|1012.5|1010.8|1012.5|1010.5|1012.5|1011|1012.5|1010.3|0
1647021600000|2022-03-11 18:00:00|1012|1010.8|1012.5|1010.5|1012.5|1010.8|1012|1010|1
1647021610000|2022-03-11 18:00:10|1013|1011|1013|1011.5|1013|1011.5|1013|1011|1
1647021620000|2022-03-11 18:00:20|1013.5|1011|1013.5|1011.5|1013.5|1011.5|1013|1011|0
1647021630000|2022-03-11 18:00:30|1014|1011.8|1014|1012|1014|1012|1014|1011.8|1
1647021640000|2022-03-11 18:00:40|1013.5|1011.5|1013|1011|1013.8|1011.8|1013|1010.8|0
1647021650000|2022-03-11 18:00:50|1013.3|1010.8|1013.5|1011.5|1013.5|1011.5|1013.3|1010.8|0
1647021660000|2022-03-11 18:01:00|1013.3|1011.3|1013|1011|1013.5|1011.5|1013|1010.8|2
1647021670000|2022-03-11 18:01:10|1012.5|1010.8|1012|1010|1012.5|1010.8|1012|1009.8|8
1647021680000|2022-03-11 18:01:20|1011.5|1009.8|1010.8|1009|1011.5|1010|1010.8|1009|3
1647021690000|2022-03-11 18:01:30|1010.5|1008.8|1009.8|1007.8|1010.5|1008.8|1009.3|1007.3|16
1647021700000|2022-03-11 18:01:40|1009.3|1007.5|1009.5|1007.8|1009.8|1007.8|1009.3|1007.3|0
1647021710000|2022-03-11 18:01:50|1009.8|1007.5|1008.8|1006.5|1009.8|1008|1008.3|1006.3|5
1647021720000|2022-03-11 18:02:00|1008.5|1006.8|1008.5|1006.8|1008.5|1006.8|1008.3|1006.3|0
1647021730000|2022-03-11 18:02:10|1008.3|1006.3|1008.8|1006.8|1008.8|1007|1008.3|1006.3|1
1647021740000|2022-03-11 18:02:20|1009.3|1007.3|1009.3|1007.3|1009.8|1008.3|1009.3|1007.3|14
1647021750000|2022-03-11 18:02:30|1009.5|1007.8|1010.3|1007.8|1010.8|1008.8|1009.5|1007.8|2
1647021760000|2022-03-11 18:02:40|1009.8|1008|1009.8|1007.5|1009.8|1008.3|1009.8|1007.5|1
1647021770000|2022-03-11 18:02:50|1010|1007.8|1009.5|1007.3|1010.3|1008.3|1009.5|1007.3|0
1647021780000|2022-03-11 18:03:00|1009.8|1007.5|1009.5|1007.5|1009.8|1007.5|1009.5|1007.5|0
1647021790000|2022-03-11 18:03:10|1009.8|1007.3|1009.8|1007.8|1009.8|1007.8|1009.8|1007.3|0
1647021800000|2022-03-11 18:03:20|1008.3|1007.5|1007.5|1006|1008.3|1007.5|1007.5|1005.8|18
1647021810000|2022-03-11 18:03:30||1005.8||1005.8||1006||1005.8|3
1647021820000|2022-03-11 18:03:40|1008|1006|1009.3|1007.3|1009.3|1007.3|1008|1006|3
1647021830000|2022-03-11 18:03:50|1009.5|1007.5|1009.3|1007.5|1009.5|1007.8|1009.3|1007|0
1647021840000|2022-03-11 18:04:00|1009.8|1007.8|1009.3|1007.3|1009.8|1007.8|1009.3|1007|0
1647021850000|2022-03-11 18:04:10|1009.8|1007.5|1008.3|1006.5|1009.8|1007.8|1008.3|1006.5|1
1647021860000|2022-03-11 18:04:20|1008|1006|1008.8|1007|1009|1007.3|1007.8|1006|6
1647021870000|2022-03-11 18:04:30|1009|1007.3|1009.8|1008|1010|1008.3|1009|1007|12
1647021880000|2022-03-11 18:04:40||1007.8||1007.8||1007.8||1007.8|3
1647021890000|2022-03-11 18:04:50|1010|1008|1010|1008|1010|1008|1010|1008|2
1647021900000|2022-03-11 18:05:00|1009.8|1008.3|1009.3|1007.5|1010|1008.3|1009.3|1007.3|1
1647021910000|2022-03-11 18:05:10|1009.5|1007.8|1010|1008.3|1010|1008.3|1009.5|1007.8|1
1647021920000|2022-03-11 18:05:20|1010.3|1008.8|1010.8|1008.8|1010.8|1008.8|1010.3|1008.8|0
1647021930000|2022-03-11 18:05:30|1011.5|1009|1011.5|1009.8|1011.5|1009.8|1011.5|1008.8|13
1647021940000|2022-03-11 18:05:40|1011.8|1010|1011|1009|1011.8|1010|1011|1009|2
1647021950000|2022-03-11 18:05:50|1011.3|1009.3|1011.5|1009.3|1011.5|1009.3|1011.3|1009.3|0
1647021960000|2022-03-11 18:06:00|1011.8|1008.8|1010.8|1008.8|1011.8|1008.8|1010.8|1008.8|6
1647021970000|2022-03-11 18:06:10|1010.5|1008.3|1011|1008.8|1011|1008.8|1010.3|1008.3|6
1647021980000|2022-03-11 18:06:20|1010.8||1010.5||1010.8||1010.5||0
1647021990000|2022-03-11 18:06:30||1008.5||1008.8||1008.8||1008.5|0
1647022000000|2022-03-11 18:06:40|1011|1009.3|1011.5|1009.5|1011.5|1009.5|1011|1009|4
1647022010000|2022-03-11 18:06:50|1011.8|1009.8|1011.8|1010|1011.8|1010|1011.5|1009.8|0
1647022020000|2022-03-11 18:07:00|1011.3|1009.3|1011.5|1009.5|1011.5|1009.8|1011.3|1009.3|1
1647022030000|2022-03-11 18:07:10|1011.8|1009.8|1012|1010|1012|1010|1011.8|1009.8|0
1647022040000|2022-03-11 18:07:20|1011.8|1009.8|1011.8|1010|1012|1010|1011.8|1009.8|0
1647022050000|2022-03-11 18:07:30|1012|1009.8|1011.8|1009.5|1012|1010|1011.8|1009.5|0
1647022060000|2022-03-11 18:07:40|1011.5|1009.8|1012|1010|1012|1010|1011.5|1009.5|0
1647022070000|2022-03-11 18:07:50|1012.3||1012.3||1012.3||1012.3||0
1647022080000|2022-03-11 18:08:00|1012||1012||1012||1012||0
1647022090000|2022-03-11 18:08:10|1012.3||1011.8||1012.3||1011.8||0
1647022100000|2022-03-11 18:08:20|1011|1009.8|1010.3|1008.5|1011|1009.8|1009.5|1007.5|7
1647022110000|2022-03-11 18:08:30|1010.5|1008.8|1010.5|1008.5|1010.8|1008.8|1010.5|1008.5|0
1647022120000|2022-03-11 18:08:40|1010|1008|1010.8|1008.8|1010.8|1008.8|1009.8|1007.8|0
1647022130000|2022-03-11 18:08:50|1011||1010.8||1011||1010.8||0
1647022140000|2022-03-11 18:09:00|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|0
1647022150000|2022-03-11 18:09:10|1009.8|1008|1010|1007.8|1010|1008|1009.8|1007.8|0
1647022160000|2022-03-11 18:09:20|1010.3||1009.8||1010.3||1009.8||0
1647022170000|2022-03-11 18:09:30||1008||1007.8||1008||1007.8|0
1647022180000|2022-03-11 18:09:40|1010|1008|1009.8|1007.8|1010|1008.3|1009.5|1007.8|1
1647022190000|2022-03-11 18:09:50|1009.5||1009.8||1009.8||1009.5||0
1647022200000|2022-03-11 18:10:00|1009.5|1008|1009.8|1007.8|1009.8|1008|1009.5|1007.8|0
1647022210000|2022-03-11 18:10:10|1009.5|1008|1009.5|1007.8|1009.8|1008|1009.5|1007.5|0
1647022220000|2022-03-11 18:10:20|1009.8|1007.5|1009.8|1007.8|1009.8|1007.8|1009.5|1007.5|0
1647022230000|2022-03-11 18:10:30|1009.5|1007.5|1009.5|1007.5|1009.5|1007.8|1009.5|1007.5|0
1647022240000|2022-03-11 18:10:40||1007.8||1007.5||1007.8||1007.5|0
1647022250000|2022-03-11 18:10:50||1007.8||1007.8||1007.8||1007.5|0
1647022260000|2022-03-11 18:11:00|1009.8|1008|1010.5|1008.5|1010.8|1008.8|1009.8|1008|1
1647022270000|2022-03-11 18:11:10|1010.8|1008.8|1011|1009|1011.3|1009.5|1010.5|1008.8|0
1647022280000|2022-03-11 18:11:20|1011.3|1009.3|1011.3|1009.5|1011.5|1009.5|1011.3|1009.3|0
1647022290000|2022-03-11 18:11:30|1011.5|1009.8|1012|1010|1012|1010|1011.5|1009.8|2
1647022300000|2022-03-11 18:11:40|1012.3|1010.5|1014.3|1012.5|1014.3|1012.8|1012.3|1010.5|14
1647022310000|2022-03-11 18:11:50|1015|1012.3|1014.8|1012.8|1015|1013|1014.5|1012.3|1
1647022320000|2022-03-11 18:12:00|1015|1013|1014.5|1012.8|1015|1013|1014.5|1012.8|1
1647022330000|2022-03-11 18:12:10|1015.3|1013.3|1015.5|1013.8|1015.8|1013.8|1015.3|1013.3|1
1647022340000|2022-03-11 18:12:20|1015.3|1013.5|1015|1013|1015.3|1013.5|1015|1013|4
1647022350000|2022-03-11 18:12:30|1015.3|1013.3|1014.8|1013|1015.3|1013.3|1014.8|1013|3
1647022360000|2022-03-11 18:12:40|1015|1012.8|1014.8|1013|1015|1013.3|1014.8|1012.8|1
1647022370000|2022-03-11 18:12:50|1015|1013.3|1015.5|1014|1015.5|1014|1015|1013.3|0
1647022380000|2022-03-11 18:13:00|1015.3|1013.8|1015|1013.3|1015.5|1014|1014.8|1013.3|4
1647022390000|2022-03-11 18:13:10||1013||1013.3||1013.3||1013|1
1647022400000|2022-03-11 18:13:20|1015.3|1013|1014.5|1012.8|1015.3|1013.3|1014.5|1012.5|9
1647022410000|2022-03-11 18:13:30|1014.8|1012.5|1015.3|1013.3|1015.3|1013.3|1014.5|1012.5|0
1647022420000|2022-03-11 18:13:40|1015|1013|1014.8|1012.8|1015|1013|1014.5|1012.5|0
1647022430000|2022-03-11 18:13:50|1015|1013|1015|1013|1015|1013|1015|1013|0
1647022440000|2022-03-11 18:14:00|1014.8|1012.8|1014.8|1012.8|1015|1013.3|1014.8|1012.8|0
1647022450000|2022-03-11 18:14:10|1015|1013|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1647022460000|2022-03-11 18:14:20|1014.5|1013|1015.3|1013|1015.3|1013.3|1014.5|1012.5|1
1647022470000|2022-03-11 18:14:30|1014.8|1013.3|1014.8|1012.8|1014.8|1013.3|1014.8|1012.8|0
1647022480000|2022-03-11 18:14:40|1014|1013|1015|1013|1015.3|1013.3|1014|1012.3|15
1647022490000|2022-03-11 18:14:50|1015.3|1012.8|1014.8|1012.5|1015.3|1012.8|1014.8|1012.5|0
1647022500000|2022-03-11 18:15:00|1014.5|1012.8|1014.3|1012.5|1014.8|1012.8|1014.3|1012.5|1
1647022510000|2022-03-11 18:15:10|1014|1012.8|1014.5|1012.5|1014.8|1012.8|1014|1012.5|2
1647022520000|2022-03-11 18:15:20|1014.3|1012.8|1014.5|1012.5|1014.8|1012.8|1014.3|1012.5|1
1647022530000|2022-03-11 18:15:30|1014.8|1013|1015|1013.3|1015|1013.3|1014.5|1012.8|1
1647022540000|2022-03-11 18:15:40|1014.8|1013|1015.5|1013.5|1016|1014.3|1014.8|1013|12
1647022550000|2022-03-11 18:15:50|1015.3|1013.8|1015.3|1013|1015.8|1013.8|1015|1013|38
1647022560000|2022-03-11 18:16:00|1015|1013.3|1015.3|1013.3|1015.3|1013.3|1015|1013|0
1647022570000|2022-03-11 18:16:10|1015|1013|1015|1013.3|1015.3|1013.3|1015|1013|0
1647022580000|2022-03-11 18:16:20|1015.3|1014.3|1015.8|1014|1016.3|1014.3|1015|1013.8|0
1647022590000|2022-03-11 18:16:30|1016|1014.3|1015.8|1013.8|1017|1014.8|1015.3|1013.3|16
1647022600000|2022-03-11 18:16:40|1015.3|1013.3|1015.3|1013.3|1015.5|1013.8|1015|1013.3|4
1647022610000|2022-03-11 18:16:50|1015.5|1013.5|1016|1014|1016|1014|1015.5|1013.5|0
1647022620000|2022-03-11 18:17:00|1016.3|1014.3|1016.8|1014.8|1017.5|1015.8|1016.3|1014|9
1647022630000|2022-03-11 18:17:10|1016.5|1014.5|1015.5|1013.8|1016.5|1014.5|1015.3|1013.5|3
1647022640000|2022-03-11 18:17:20|1015.8|1014.3|1015.8|1014|1016|1014.3|1015.8|1014|1
1647022650000|2022-03-11 18:17:30|1015.3|1013.3|1015.3|1013.5|1015.5|1013.5|1015.3|1013.3|4
1647022660000|2022-03-11 18:17:40|1014.8|1012.8|1015.5|1013.5|1015.5|1013.5|1014.8|1012.8|4
1647022670000|2022-03-11 18:17:50|1015|1012.8|1015.3|1013.5|1015.3|1013.5|1015|1012.8|0
1647022680000|2022-03-11 18:18:00|1015|1013|1014.5|1012.8|1015|1013|1014.5|1012.8|1
1647022690000|2022-03-11 18:18:10|1014.8|1013|1014.8|1013|1014.8|1013|1014.8|1013|0
1647022700000|2022-03-11 18:18:20|1015.3|1013.5|1015.8|1013.8|1015.8|1013.8|1015.3|1013.5|2
1647022710000|2022-03-11 18:18:30|1015.5|1013.5|1015.5|1013.5|1016|1014|1015.5|1013.5|0
1647022720000|2022-03-11 18:18:40|1016.8|1013.8|1017.3|1015.5|1017.3|1015.5|1016.3|1013.8|18
1647022730000|2022-03-11 18:18:50|1017.5|1016|1017.8|1016|1018|1016.5|1017.5|1016|2
1647022740000|2022-03-11 18:19:00|1018|1014|1015.3|1013.5|1018.3|1014|1015.3|1013.5|20
1647022750000|2022-03-11 18:19:10|1015.5|1014.5|1017.5|1015.8|1018|1016|1015.5|1014.5|22
1647022760000|2022-03-11 18:19:20|||||||||2
1647022770000|2022-03-11 18:19:30|||||||||5
1647022780000|2022-03-11 18:19:40|1017|1015.5|1016.3|1014.5|1017|1015.5|1016.3|1014.5|12
1647022790000|2022-03-11 18:19:50|1017|1015.3|1016|1014.5|1017|1015.3|1016|1014.5|5
1647022800000|2022-03-11 18:20:00|1015.8|1013.8|1015.5|1013.8|1016|1014|1015.5|1013.8|2
1647022810000|2022-03-11 18:20:10|1015|1013|1015|1013|1015.3|1013.3|1015|1012.8|1
1647022820000|2022-03-11 18:20:20|1014.5|1012.5|1015|1013|1015|1013|1014.5|1012|0
1647022840000|2022-03-11 18:20:40|1015.3||1015.3||1015.3||1015||0
1647022850000|2022-03-11 18:20:50|1016|1013.8|1016|1013.8|1016|1014.3|1016|1013.8|13
1647022860000|2022-03-11 18:21:00|1015.8||1015.8||1015.8||1015.5||0
1647022870000|2022-03-11 18:21:10|1015.5|1014|1015.8|1013.8|1015.8|1014|1015.5|1013.8|0
1647022880000|2022-03-11 18:21:20|1015.5|1013.3|1015.5|1013.3|1015.8|1013.5|1015.5|1013.3|1
1647022890000|2022-03-11 18:21:30|1015|1012.8|1014.5|1012.3|1015|1012.8|1014.5|1012.3|1
1647022900000|2022-03-11 18:21:40|1013.8|1012.5|1014.5|1012.5|1014.5|1012.5|1013.5|1011.8|4
1647022910000|2022-03-11 18:21:50|1014.8|1013|1014.5|1012.8|1015|1013|1014.5|1012.3|1
1647022920000|2022-03-11 18:22:00|1014.8|1012.5|1014|1011.8|1014.8|1012.5|1014|1011.5|1
1647022930000|2022-03-11 18:22:10|1013.8|1011.5|1013.3|1011.3|1014|1011.5|1013.3|1011|0
1647022940000|2022-03-11 18:22:20|1013|1011|1013.3|1011.3|1013.3|1011.3|1013|1011|0
1647022950000|2022-03-11 18:22:30|1013|1011|1012.5|1011|1013|1011.3|1012.5|1010.3|1
1647022960000|2022-03-11 18:22:40|1012|1010.8|1013.5|1011.3|1013.5|1011.5|1012|1009.8|6
1647022970000|2022-03-11 18:22:50|1014|1011.5|1013.5|1011.5|1014|1011.5|1013.5|1011.5|0
1647022980000|2022-03-11 18:23:00|1013.8|1012|1014|1012|1014|1012|1013.8|1012|2
1647022990000|2022-03-11 18:23:10|1014.3|1011.8|1013|1011|1014.3|1012|1013|1010.8|6
1647023000000|2022-03-11 18:23:20||1010.8||1011||1011.3||1010.8|0
1647023010000|2022-03-11 18:23:30|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|1013|1011|0
1647023020000|2022-03-11 18:23:40|1013|1011|1013|1011|1013.3|1011.3|1013|1011|0
1647023030000|2022-03-11 18:23:50|1013.3|1011.3|1012.8|1011|1013.3|1011.3|1012.8|1011|1
1647023040000|2022-03-11 18:24:00|1012.5|1010.3|1012|1010.5|1012.5|1010.5|1012|1010.3|3
1647023050000|2022-03-11 18:24:10|1012.3|1010.3|1012.5|1010.3|1012.5|1010.5|1012.3|1010.3|1
1647023060000|2022-03-11 18:24:20|1013|1011|1013.8|1011.5|1014|1011.5|1013|1010.8|6
1647023070000|2022-03-11 18:24:30|1013.5|1011.3|1013.8|1011.5|1013.8|1011.5|1013.3|1011|0
1647023080000|2022-03-11 18:24:40|1013.5||1013.8||1013.8||1013.5||0
1647023090000|2022-03-11 18:24:50|1015|1013|1015.3|1013.5|1015.3|1013.5|1015|1013|19
1647023100000|2022-03-11 18:25:00|1015|1013|1014.5|1012.5|1015|1013|1014.5|1012.3|6
1647023110000|2022-03-11 18:25:10|1015|1013.5|1015|1013|1015|1013.5|1015|1013|2
1647023120000|2022-03-11 18:25:20||1012.5||1012.5||1012.5||1012.5|1
1647023130000|2022-03-11 18:25:30|1014.5|1013|1014.8|1012.5|1014.8|1013|1014.5|1012.5|0
1647023140000|2022-03-11 18:25:40|1014.5||1014.8||1014.8||1014.5||0
1647023160000|2022-03-11 18:26:00|1014.5|1012|1014.3|1012|1014.8|1012.5|1014|1012|0
1647023170000|2022-03-11 18:26:10|1015|1013|1015|1013|1015|1013|1015|1013|52
1647023180000|2022-03-11 18:26:20|1015.3|1013.3|1015.3|1013.5|1015.3|1013.5|1015.3|1013.3|2
1647023190000|2022-03-11 18:26:30|1015.5|1013.8|1016|1014|1016|1014|1015.5|1013.8|1
1647023200000|2022-03-11 18:26:40|1015.8||1016||1016||1015.8||0
1647023210000|2022-03-11 18:26:50|1016.3|1014.8|1016|1014|1016.8|1015|1016|1013.8|4
1647023220000|2022-03-11 18:27:00|1016.5|1014.3|1016.5|1014.5|1016.5|1014.5|1016.3|1014|8
1647023230000|2022-03-11 18:27:10|1016.8|1015|1018|1015.8|1018|1015.8|1016.8|1015|6
1647023240000|2022-03-11 18:27:20|1017.5|1016|1018|1016|1018|1016.3|1017.5|1016|0
1647023250000|2022-03-11 18:27:30|1018.3|1016.3|1018|1016|1018.3|1016.3|1018|1015.8|0
1647023260000|2022-03-11 18:27:40|1017.5|1015.8|1018|1016|1018|1016|1017.5|1015.8|1
1647023270000|2022-03-11 18:27:50|1017.8|1015.8|1017.8|1016|1018|1016|1017.5|1015.8|0
1647023280000|2022-03-11 18:28:00|1018|1016.3|1018.8|1016.8|1018.8|1016.8|1017.8|1016|0
1647023290000|2022-03-11 18:28:10|1019|1017|1018.5|1016.8|1019|1017|1018.5|1016.8|0
1647023300000|2022-03-11 18:28:20|1018.3|1016.3|1018|1016.3|1018.8|1016.8|1018|1016.3|9
1647023320000|2022-03-11 18:28:40|1018.8|1016.8|1017.8|1016|1018.8|1016.8|1017.8|1015.5|5
1647023330000|2022-03-11 18:28:50|1017.5|1015.8|1017.3|1015.8|1017.8|1015.8|1017.3|1015.8|0
1647023340000|2022-03-11 18:29:00|1016.3|1015.5|1016.3|1014|1016.3|1015.5|1016.3|1014|11
1647023350000|2022-03-11 18:29:10|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1
1647023370000|2022-03-11 18:29:30|1014.3|1012|1014.3|1012.3|1014.3|1012.3|1014.3|1012|36
1647023380000|2022-03-11 18:29:40|1015.8|1012.5|1015.8|1013.5|1015.8|1013.5|1015.8|1012.5|14
1647023390000|2022-03-11 18:29:50|1016|1014|1019.8|1017.8|1019.8|1017.8|1016|1013.8|48
1647023400000|2022-03-11 18:30:00|1019.5|1018|1018.8|1016.8|1019.5|1018|1018.3|1016.3|16
1647023410000|2022-03-11 18:30:10|1018.5|1016.5|1018.3|1016.5|1018.8|1016.5|1018.3|1016.3|2
1647023420000|2022-03-11 18:30:20|1018.5|1016.3|1018.3|1016.5|1018.5|1016.5|1018|1016.3|0
1647023430000|2022-03-11 18:30:30|1018.5||1018.5||1018.5||1018.5||0
1647023440000|2022-03-11 18:30:40|1018.8|1017|1018|1016.3|1019|1017|1018|1016.3|4
1647023450000|2022-03-11 18:30:50|1018.3|1016|1017.8|1016|1018.3|1016|1017.5|1015.5|1
1647023460000|2022-03-11 18:31:00|1018|1016.5|1019|1017|1019|1017.3|1018|1016.5|4
1647023470000|2022-03-11 18:31:10|1018.8|1016.8|1019.3|1017.5|1019.3|1017.5|1018.8|1016.8|0
1647023480000|2022-03-11 18:31:20|1019.5|1017.3|1018.8|1016.5|1019.5|1017.5|1018.8|1016.5|0
1647023490000|2022-03-11 18:31:30|1018.5|1017|1018.5|1016.5|1018.8|1017|1018.3|1016.5|0
1647023510000|2022-03-11 18:31:50|1018.3|1016.3|1018.3|1016|1018.3|1016.3|1018.3|1016|4
1647023520000|2022-03-11 18:32:00||1016.5||1016.5||1016.5||1016.5|0
1647023530000|2022-03-11 18:32:10|1018.5|1016.3|1019.3|1017|1019.3|1017.3|1018.5|1016.3|8
1647023540000|2022-03-11 18:32:20|1018.8|1016.5|1018.5|1016.5|1018.8|1016.5|1018.3|1016.3|1
1647023550000|2022-03-11 18:32:30|1018.8|1016.8|1019|1017|1019|1017|1018.8|1016.8|0
1647023560000|2022-03-11 18:32:40|1019.3|1017.3|1019.5|1017.5|1019.5|1017.8|1019|1017|10
1647023570000|2022-03-11 18:32:50|1019|1017.3|1018.8|1016.8|1019|1017.3|1018.5|1016.5|3
1647023580000|2022-03-11 18:33:00|1019.5|1017.3|1019|1017.3|1019.5|1017.5|1019|1017.3|2
1647023590000|2022-03-11 18:33:10|1019.3|1017.5|1019.3|1017.5|1019.3|1017.5|1019.3|1017.5|1
1647023600000|2022-03-11 18:33:20|1019|1017.3|1019|1017.3|1019.3|1017.3|1019|1017.3|2
1647023610000|2022-03-11 18:33:30|1019.5|1017.5|1019.8|1017.8|1019.8|1017.8|1019.5|1017.5|0
1647023620000|2022-03-11 18:33:40|1020.3|1018.5|1020.5|1019|1020.5|1019|1020.3|1018.3|8
1647023630000|2022-03-11 18:33:50|1020.8|1019.3|1020.5|1019|1020.8|1019.3|1020.5|1018.8|4
1647023640000|2022-03-11 18:34:00|1020.3|1018.5|1020.3|1018.5|1020.5|1018.5|1019.8|1018|7
1647023650000|2022-03-11 18:34:10|1020.5|1018.3|1020|1018.3|1020.5|1018.3|1020|1018.3|0
1647023660000|2022-03-11 18:34:20|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020|1018.5|0
1647023670000|2022-03-11 18:34:30|1020|1018.3|1020|1018.3|1020.3|1018.5|1020|1018.3|1
1647023680000|2022-03-11 18:34:40||1017.8||1018||1018.3||1017.8|3
1647023690000|2022-03-11 18:34:50||1018.3||1018.3||1018.3||1018|1
1647023700000|2022-03-11 18:35:00|1019.3|1017.5|1020|1018.3|1020.3|1018.3|1019.3|1017.3|15
1647023710000|2022-03-11 18:35:10|1020.3|1018.5|1020.3|1018.5|1020.3|1018.8|1020.3|1018.3|3
1647023720000|2022-03-11 18:35:20|1020|1018.8|1020.3|1018.8|1020.3|1018.8|1020|1018.3|5
1647023730000|2022-03-11 18:35:30|1020|1018.5|1021|1019.3|1021.3|1019.8|1020|1018.5|27
1647023740000|2022-03-11 18:35:40|1021.3|1019.8|1022.5|1020.8|1022.5|1020.8|1021.3|1019.8|24
1647023750000|2022-03-11 18:35:50|1022|1020.5|1021.8|1019.8|1022|1020.8|1021.8|1019.8|6
1647023760000|2022-03-11 18:36:00||1020||1020||1020.3||1019.8|0
1647023770000|2022-03-11 18:36:10|1021.5|1019.8|1021.3|1019.3|1021.5|1019.8|1021|1019.3|15
1647023780000|2022-03-11 18:36:20|1021|1019.5|1021.3|1019.3|1021.3|1019.5|1021|1019.3|0
1647023790000|2022-03-11 18:36:30|1021.5|1019|1020.8|1018.8|1021.5|1019.8|1020.8|1018.5|36
1647023800000|2022-03-11 18:36:40||1018.5||1018.8||1018.8||1018.5|1
1647023810000|2022-03-11 18:36:50|1021|1019.3|1021.3|1019.3|1021.8|1019.8|1021|1019.3|18
1647023820000|2022-03-11 18:37:00|1021|1019.5|1021.5|1019.8|1021.8|1019.8|1021|1019.3|0
1647023830000|2022-03-11 18:37:10|1021.8|1020|1022.3|1020.5|1022.3|1020.5|1021.8|1020|4
1647023840000|2022-03-11 18:37:20|1023.3|1021.3|1023.5|1022|1023.8|1022|1023|1021|27
1647023850000|2022-03-11 18:37:30|1023|1021.8|1023|1021.3|1023.3|1022|1022.8|1020.8|14
1647023860000|2022-03-11 18:37:40|1022.8|1021|1023.5|1021.8|1023.5|1022|1022.8|1021|30
1647023870000|2022-03-11 18:37:50|1023.8|1022|1023.8|1021.8|1023.8|1022|1023.5|1021.3|9
1647023880000|2022-03-11 18:38:00|1023.5|1021.5|1022.8|1021.3|1023.5|1021.8|1022.8|1020.8|4
1647023890000|2022-03-11 18:38:10|1023|1021.8|1023.8|1022|1023.8|1022|1023|1021.8|3
1647023900000|2022-03-11 18:38:20|1025|1022.5|1024.5|1022.5|1025.3|1023|1024.5|1022.5|16
1647023910000|2022-03-11 18:38:30|1024|1022.3|1024.3|1022.5|1024.5|1022.5|1024|1022|0
1647023920000|2022-03-11 18:38:40|1024|1022|1023.8|1022|1024.3|1022.3|1023.5|1021.8|0
1647023930000|2022-03-11 18:38:50|1024|1022.3|1024|1022.3|1024|1022.3|1024|1022|0
1647023940000|2022-03-11 18:39:00||1022.5||1022.5||1022.5||1022.3|1
1647023950000|2022-03-11 18:39:10|1024.3|1022.8|1025|1023.3|1025|1023.3|1024.3|1022.5|11
1647023960000|2022-03-11 18:39:20|1025.3|1023.5|1026|1024.3|1026.3|1024.3|1025.3|1023.5|11
1647023970000|2022-03-11 18:39:30|1026.3|1023.8|1025.3|1023.8|1026.3|1023.8|1025.3|1023.8|2
1647023980000|2022-03-11 18:39:40|1024.5|1022.5|1024.5|1022.5|1024.8|1023|1024.5|1022.5|12
1647023990000|2022-03-11 18:39:50|1024.8|1022.8|1024.5|1022.5|1024.8|1023|1024.3|1022.5|0
1647024000000|2022-03-11 18:40:00|1024.3|1022|1024.5|1023|1024.8|1023.3|1024|1022|1
1647024010000|2022-03-11 18:40:10|1024.8|1023.3|1025|1023.3|1025.3|1023.5|1024.8|1023.3|54
1647024020000|2022-03-11 18:40:20||1023||1023.3||1023.3||1022.8|6
1647024030000|2022-03-11 18:40:30||1023||1023.3||1023.5||1023|1
1647024040000|2022-03-11 18:40:40||1022.8||1023||1023.3||1022.8|3
1647024050000|2022-03-11 18:40:50||1023.3||1023||1023.3||1023|0
1647024060000|2022-03-11 18:41:00|1025.8|1023.3|1025.3|1023.3|1025.8|1023.8|1025|1023.3|6
1647024070000|2022-03-11 18:41:10|1025.5|1023.5|1025.3|1023.5|1025.5|1023.5|1025|1023.3|0
1647024080000|2022-03-11 18:41:20|1025|1023.3|1026|1024.3|1026.5|1024.5|1025|1023.3|31
1647024090000|2022-03-11 18:41:30|1026.5|1024.5|1026|1024.3|1026.5|1024.5|1025.8|1024|1
1647024100000|2022-03-11 18:41:40|1025.8|1024|1025.8|1023.8|1026|1024|1025.5|1023.5|1
1647024110000|2022-03-11 18:41:50|1025.5|1023.5|1025.5|1023.5|1025.8|1024|1025.5|1023.5|0
1647024120000|2022-03-11 18:42:00|1025.3|1023|1025.3|1023.3|1025.3|1023.5|1025.3|1023|3
1647024130000|2022-03-11 18:42:10|1024.8|1022.8|1023.8|1021.8|1024.8|1022.8|1023.8|1021.8|14
1647024140000|2022-03-11 18:42:20|1023.3|1021.5|1023.3|1021.3|1023.3|1021.8|1023.3|1021.3|2
1647024150000|2022-03-11 18:42:30|1022.8|1021|1024.3|1022.3|1024.3|1022.5|1022.8|1021|15
1647024160000|2022-03-11 18:42:40|1024|1022.5|1024|1022.5|1024|1022.5|1023.8|1022.3|2
1647024170000|2022-03-11 18:42:50||1022.3||1022.5||1022.8||1022.3|20
1647024180000|2022-03-11 18:43:00|1023.5|1022.3|1023.3|1021.8|1023.5|1022.3|1022.8|1021.3|36
1647024190000|2022-03-11 18:43:10|1023|1021.5|1023.3|1021.8|1023.3|1021.8|1023|1021.3|3
1647024200000|2022-03-11 18:43:20|1023|1021.5|1022.8|1021.3|1023|1021.5|1022.8|1021.3|24
1647024210000|2022-03-11 18:43:30|1022.3|1020.8|1022.3|1020.5|1022.3|1020.8|1022.3|1020.5|13
1647024220000|2022-03-11 18:43:40||1020.3||1020.5||1020.5||1020.3|0
1647024230000|2022-03-11 18:43:50|1022|1020.3|1022|1020.3|1022|1020.5|1022|1020.3|7
1647024240000|2022-03-11 18:44:00|1022.3|1020.5|1023.5|1021.8|1023.5|1021.8|1022|1020.3|12
1647024250000|2022-03-11 18:44:10||1021.5||1021.8||1021.8||1021.5|3
1647024260000|2022-03-11 18:44:20||1022||1021.8||1022||1021.8|0
1647024270000|2022-03-11 18:44:30|1024|1022|1024.3|1022.5|1024.8|1022.5|1024|1022|30
1647024280000|2022-03-11 18:44:40|1024|1022.3|1024|1022.3|1024.3|1022.5|1024|1022.3|3
1647024290000|2022-03-11 18:44:50|1023.8|1021.8|1023.3|1021.5|1024|1022|1023.3|1021.3|15
1647024300000|2022-03-11 18:45:00|1023|1021.3|1023.5|1021.5|1023.8|1022|1023|1021.3|5
1647024310000|2022-03-11 18:45:10|1023|1021.3|1022.3|1020.5|1023.3|1021.3|1022.3|1020.5|21
1647024320000|2022-03-11 18:45:20|1022.5|1020.8|1022.8|1020.8|1022.8|1021|1022|1020.3|22
1647024330000|2022-03-11 18:45:30|1022.5|1020.3|1022|1020.5|1022.8|1020.5|1022|1020.3|2
1647024340000|2022-03-11 18:45:40|1021.8|1020.3|1021.5|1019.8|1021.8|1020.3|1021.5|1019.8|6
1647024350000|2022-03-11 18:45:50|1021.3|1019.5|1021.5|1019.8|1021.8|1020|1021.3|1019.5|8
1647024360000|2022-03-11 18:46:00|1021.8|1019.5|1021.3|1019.3|1021.8|1019.5|1020.8|1019.3|5
1647024370000|2022-03-11 18:46:10|1021.5|1019.8|1020.8|1019|1021.5|1019.8|1020.8|1019|7
1647024380000|2022-03-11 18:46:20|1020.5|1019.3|1020.8|1019|1021|1019.3|1020.5|1019|11
1647024390000|2022-03-11 18:46:30|1020|1018.5|1018.5|1016.5|1020|1018.5|1018.5|1016.5|17
1647024400000|2022-03-11 18:46:40|1018|1016.3|1017.5|1015.5|1018.3|1016.3|1017.5|1015.5|1
1647024410000|2022-03-11 18:46:50|1017.8|1016|1015.8|1013.8|1017.8|1016|1015.8|1013.8|11
1647024420000|2022-03-11 18:47:00|1016.3|1014|1017|1014.8|1017|1014.8|1016.3|1014|1
1647024430000|2022-03-11 18:47:10|1016.5|1014.5|1015.8|1013.8|1016.5|1014.5|1015.8|1013.8|1
1647024440000|2022-03-11 18:47:20|1015.5|1014|1014.8|1012.8|1015.5|1014|1014.8|1012.5|11
1647024450000|2022-03-11 18:47:30||1013||1012.8||1013||1012.8|0
1647024460000|2022-03-11 18:47:40|1014.5|1012.5|1014.3|1012.5|1014.5|1012.5|1014|1012.5|3
1647024470000|2022-03-11 18:47:50|1014|1012|1014|1012|1014.3|1012|1012.8|1011|22
1647024480000|2022-03-11 18:48:00|1013.5|1011.8|1013.5|1011.8|1013.8|1011.8|1013.5|1011.8|0
1647024490000|2022-03-11 18:48:10|1013.8|1011.5|1014|1012|1014.3|1012|1013.8|1011.5|8
1647024500000|2022-03-11 18:48:20|1014.3|1012.5|1016|1014.3|1016.3|1014.5|1014|1012.5|14
1647024510000|2022-03-11 18:48:30|1016.5|1014.5|1016.5|1014.8|1016.5|1015|1016.5|1014.5|3
1647024520000|2022-03-11 18:48:40|1016.8|1015|1015.3|1013|1017.3|1015.5|1015.3|1013|18
1647024530000|2022-03-11 18:48:50||1013.3||1013||1013.3||1013|0
1647024540000|2022-03-11 18:49:00|1015|1012.5|1014.3|1012.5|1015|1012.5|1014|1012.5|3
1647024550000|2022-03-11 18:49:10|1014.5||1014.5||1014.5||1014.5||2
1647024560000|2022-03-11 18:49:20||1012.8||1012.5||1012.8||1012.5|0
1647024570000|2022-03-11 18:49:30|1014.3|1012|1014|1012|1014.3|1012|1014|1012|1
1647024580000|2022-03-11 18:49:40|1013.5|1011.5|1013|1011|1013.5|1011.5|1013|1010.8|3
1647024590000|2022-03-11 18:49:50|1012.5|1010.8|1012.5|1010.3|1012.8|1010.8|1012.5|1010.3|0
1647024600000|2022-03-11 18:50:00|1012|1010|1011.8|1009.5|1012|1010|1011|1009|7
1647024610000|2022-03-11 18:50:10|1012|1009.8|1012.5|1010.5|1012.8|1010.8|1012|1009.8|4
1647024620000|2022-03-11 18:50:20|1012.8|1010.3|1012|1009.8|1012.8|1010.5|1012|1009.8|4
1647024630000|2022-03-11 18:50:30|1012.3|1010|1012.3|1010|1012.3|1010.3|1012.3|1009.8|4
1647024640000|2022-03-11 18:50:40|1012|1010.3|1012.3|1010|1012.3|1010.3|1012|1010|1
1647024650000|2022-03-11 18:50:50|1012|1009.8|1011|1009.3|1012.3|1009.8|1010.8|1008.8|3
1647024660000|2022-03-11 18:51:00|1011.3|1009|1015|1013.3|1015.5|1013.5|1011.3|1009|23
1647024670000|2022-03-11 18:51:10|1015.3|1013.5|1015.5|1013.8|1015.5|1013.8|1015.3|1013.3|1
1647024680000|2022-03-11 18:51:20|1015.3|1013.5|1014.3|1012|1015.3|1013.8|1014|1012|12
1647024690000|2022-03-11 18:51:30|1014|1011.8|1013.5|1011.8|1014|1011.8|1013.5|1011.8|2
1647024700000|2022-03-11 18:51:40|1013|1011.3|1013|1011.3|1013|1011.3|1013|1011.3|2
1647024710000|2022-03-11 18:51:50||1011||1011.3||1011.5||1011|0
1647024720000|2022-03-11 18:52:00|1013.5|1011.5|1013|1011.3|1013.5|1011.5|1013|1011.3|2
1647024730000|2022-03-11 18:52:10|1013.8|1011.5|1013.8|1012|1013.8|1012|1013.8|1011.5|0
1647024740000|2022-03-11 18:52:20|1013.5|1011.8|1013.8|1011.8|1014|1012|1013.5|1011.8|0
1647024750000|2022-03-11 18:52:30|1014|1012|1015.3|1013.3|1015.3|1013.3|1014|1011.8|9
1647024760000|2022-03-11 18:52:40|1016.3|1013.8|1014|1012|1016.3|1013.8|1014|1012|16
1647024770000|2022-03-11 18:52:50|1014.3|1012.3|1014.3|1012.5|1014.3|1012.5|1014.3|1012.3|0
1647024780000|2022-03-11 18:53:00|1014|1012|1014|1012|1014|1012.3|1014|1012|2
1647024790000|2022-03-11 18:53:10|1014.5|1012.5|1015.8|1014|1016|1014|1014.5|1012.5|10
1647024800000|2022-03-11 18:53:20||1013.5||1013.8||1013.8||1013.3|1
1647024810000|2022-03-11 18:53:30|1016.5|1014|1016.8|1014.8|1016.8|1014.8|1016.5|1013.8|3
1647024820000|2022-03-11 18:53:40|1017|1015|1016|1014|1017|1015.3|1016|1014|6
1647024830000|2022-03-11 18:53:50||1014.3||1014.3||1014.3||1014|0
1647024840000|2022-03-11 18:54:00|1015.8|1014|1015.5|1013.3|1015.8|1014|1015.3|1013.3|1
1647024850000|2022-03-11 18:54:10|1015.8|1013.5|1016.5|1014.3|1016.8|1014.3|1015.8|1013.5|1
1647024860000|2022-03-11 18:54:20|1016.3|1014.5|1016.5|1014.8|1016.5|1014.8|1016.3|1014.3|0
1647024870000|2022-03-11 18:54:30|1016.3|1014.5|1017|1014.8|1017|1014.8|1016.3|1014.5|0
1647024880000|2022-03-11 18:54:40|1017.5|1015.3|1016.8|1015.3|1017.5|1015.5|1016.8|1015.3|0
1647024900000|2022-03-11 18:55:00|1017.5|1015.5|1017.5|1015.5|1017.5|1015.5|1017|1015.3|3
1647024910000|2022-03-11 18:55:10|1016.3|1015.3|1016.5|1014.5|1016.5|1015.5|1016.3|1014.3|16
1647024920000|2022-03-11 18:55:20|1016.8|1014.8|1016.3|1014|1016.8|1014.8|1016.3|1014|0
1647024930000|2022-03-11 18:55:30|1016.8|1014.3|1017|1014.8|1017.5|1015.5|1016.8|1014.3|2
1647024940000|2022-03-11 18:55:40|1017.5|1015|1018|1016|1018.5|1016.3|1017.5|1015|5
1647024950000|2022-03-11 18:55:50|1017.5|1015.5|1018|1015.8|1018|1015.8|1017.5|1015.5|1
1647024960000|2022-03-11 18:56:00||1015.5||1016||1016||1015.5|0
1647024970000|2022-03-11 18:56:10|1018.3|1015.8|1018|1016|1018.3|1016|1018|1015.8|0
1647024980000|2022-03-11 18:56:20|1018.3|1016.3|1019|1017|1019|1017|1018.3|1016.3|2
1647024990000|2022-03-11 18:56:30|||||||||1
1647025000000|2022-03-11 18:56:40|1018.8|1016.8|1018.8|1017|1019|1017|1018.5|1016.8|0
1647025010000|2022-03-11 18:56:50|1018.5|1016.8|1018.8|1016.5|1018.8|1016.8|1018.5|1016.3|2
1647025020000|2022-03-11 18:57:00|1018.5|1016.3|1019|1017|1019.8|1017.5|1018.5|1016.3|1
1647025030000|2022-03-11 18:57:10|1019.5|1017.5|1019.5|1017.5|1019.5|1017.5|1019.3|1017.3|0
1647025040000|2022-03-11 18:57:20|1019.3|1017.3|1019.5|1017.5|1019.5|1017.8|1019.3|1017.3|5
1647025050000|2022-03-11 18:57:30|1020|1017.8|1020|1018.3|1020|1018.3|1019.8|1017.5|6
1647025060000|2022-03-11 18:57:40|1020.3|1018.5|1020.3|1018.5|1021|1019.3|1020.3|1018.3|11
1647025070000|2022-03-11 18:57:50||1018.3||1018.5||1018.8||1018.3|0
1647025080000|2022-03-11 18:58:00|1020.5|1018.8|1021|1019|1021.3|1019.5|1020.5|1018.8|5
1647025090000|2022-03-11 18:58:10|1021.3|1019.3|1021.8|1020|1022|1020|1021.3|1019.3|1
1647025100000|2022-03-11 18:58:20|1021.5|1020.3|1022.3|1020.8|1022.3|1020.8|1021.5|1020|2
1647025110000|2022-03-11 18:58:30|1022.5|1019.5|1021.8|1019.8|1022.8|1019.8|1021.5|1019.5|31
1647025120000|2022-03-11 18:58:40|1021.5|1019.5|1021.5|1019.3|1021.5|1019.5|1021.5|1019.3|0
1647025130000|2022-03-11 18:58:50|1020.8|1018.8|1020.8|1019|1021|1019|1020.8|1018.8|5
1647025140000|2022-03-11 18:59:00|1020.3|1018.8|1019.5|1018|1020.3|1018.8|1019.5|1017.8|3
1647025150000|2022-03-11 18:59:10|1019.8|1017.8|1019.8|1017.8|1020|1018|1019.8|1017.8|1
1647025160000|2022-03-11 18:59:20|1019.3||1019.8||1019.8||1019.3||0
1647025170000|2022-03-11 18:59:30|1019.3|1017.3|1019.3|1017.5|1019.3|1017.5|1019.3|1017.3|1
1647025180000|2022-03-11 18:59:40|1019.5|1017.3|1019.3|1017.8|1019.8|1018|1019.3|1017|1
1647025190000|2022-03-11 18:59:50|1019.5|1017.5|1019.3|1017.5|1019.5|1017.8|1019.3|1017|1
1647025200000|2022-03-11 19:00:00|1021|1019|1021|1019|1021|1019|1021|1019|17
1647025210000|2022-03-11 19:00:10||1019.3||1019.3||1019.3||1019.3|0
1647025220000|2022-03-11 19:00:20|1020|1018.3|1020.3|1018.3|1020.3|1018.5|1020|1018.3|8
1647025230000|2022-03-11 19:00:30|1020|1018.5|1019|1017|1020|1018.5|1019|1017|16
1647025250000|2022-03-11 19:00:50|1019.3|1016.5|1018.5|1016.5|1019.3|1016.5|1018.5|1016.5|5
1647025260000|2022-03-11 19:01:00|1018.8|1016.8|1019.3|1017|1019.3|1017|1018.5|1016.5|1
1647025270000|2022-03-11 19:01:10|1019|1017.3|1019|1017.3|1019.3|1017.3|1019|1017.3|0
1647025280000|2022-03-11 19:01:20|1019.3|1017.5|1019.3|1017.5|1019.3|1017.5|1019|1017.3|1
1647025290000|2022-03-11 19:01:30|1019.5|1017.3|1019.8|1017.5|1019.8|1017.5|1019.5|1017.3|0
1647025300000|2022-03-11 19:01:40|1019.5||1019.5||1019.8||1019.5||0
1647025310000|2022-03-11 19:01:50|1020|1018|1021|1019|1021|1019|1020|1018|9
1647025320000|2022-03-11 19:02:00|1021.5|1019.5|1022.5|1020|1022.5|1020|1021.3|1019.5|25
1647025330000|2022-03-11 19:02:10|1022.3|1020.5|1022.3|1020.5|1023|1021|1022.3|1020.5|2
1647025340000|2022-03-11 19:02:20|1022.8|1020.8|1022.8|1020.8|1022.8|1020.8|1022.8|1020.8|21
1647025350000|2022-03-11 19:02:30|1023.3|1021|1023.3|1021.3|1023.3|1021.3|1023.3|1021|3
1647025360000|2022-03-11 19:02:40|1023|1021|1022.5|1021|1023.3|1021|1022.5|1021|4
1647025370000|2022-03-11 19:02:50|1022.8|1020.8|1022.8|1020.8|1022.8|1020.8|1022.5|1020.8|1
1647025380000|2022-03-11 19:03:00|1022.3|1020.3|1020.8|1018.8|1022.3|1020.3|1020.5|1018.5|27
1647025390000|2022-03-11 19:03:10|1021|1019|1021.3|1019|1021.3|1019|1020.3|1018.8|4
1647025400000|2022-03-11 19:03:20|1021|1019.5|1022.3|1020.5|1022.5|1020.5|1021|1019.3|12
1647025410000|2022-03-11 19:03:30|1022.8|1020.8|1021.3|1019|1022.8|1020.8|1021.3|1019|23
1647025420000|2022-03-11 19:03:40|1020.8|1018.8|1020.5|1018.8|1020.8|1018.8|1020.5|1018.8|7
1647025430000|2022-03-11 19:03:50|1020.8|1019|1021.3|1019|1021.3|1019|1020.8|1019|2
1647025440000|2022-03-11 19:04:00|1021.5|1019.5|1021.3|1019.5|1021.8|1019.5|1021|1019.3|1
1647025460000|2022-03-11 19:04:20|1020.8|1018.8|1021.5|1019.5|1021.5|1019.5|1020.8|1018.8|10
1647025470000|2022-03-11 19:04:30|1022.3|1019.8|1022.5|1020.5|1022.8|1020.5|1022.3|1019.8|20
1647025480000|2022-03-11 19:04:40|1022.3|1020.3|1023|1021|1023|1021.3|1022.3|1020.3|5
1647025490000|2022-03-11 19:04:50|1022.5|1020.5|1021.8|1019.8|1022.8|1020.8|1021.8|1019.8|7
1647025500000|2022-03-11 19:05:00|1021.3|1020|1021.3|1019.3|1021.5|1020|1021.3|1019.3|0
1647025510000|2022-03-11 19:05:10|1021.5|1019.5|1023|1021|1023|1021|1021.3|1019.3|5
1647025520000|2022-03-11 19:05:20|1023.3||1023||1023.3||1022.8||0
1647025530000|2022-03-11 19:05:30|1023.3|1020.8|1020.8|1018.8|1023.3|1020.8|1020.8|1018.8|12
1647025540000|2022-03-11 19:05:40|1020.5|1018.5|1019.8|1018|1020.5|1018.5|1019.8|1018|1
1647025550000|2022-03-11 19:05:50|1020|1018.3|1019.3|1017.3|1020.3|1018.5|1019.3|1017.3|5
1647025560000|2022-03-11 19:06:00|1019.5|1017.5|1018.8|1017|1019.5|1017.8|1018.8|1016.8|1
1647025570000|2022-03-11 19:06:10||1016.8||1016.8||1017||1016.5|2
1647025580000|2022-03-11 19:06:20|1018.3|1017|1017|1015|1018.3|1017|1016.8|1014.8|10
1647025590000|2022-03-11 19:06:30|1017.3|1015.3|1016.3|1014.5|1017.5|1015.3|1016.3|1014.5|7
1647025600000|2022-03-11 19:06:40|1016.8|1015|1017.3|1015.3|1017.3|1015.3|1016.8|1015|7
1647025610000|2022-03-11 19:06:50|1017.5|1015|1017.5|1015.5|1017.5|1015.8|1017.3|1015|1
1647025620000|2022-03-11 19:07:00|1017.3|1016|1018.3|1016|1018.3|1016|1017|1016|11
1647025630000|2022-03-11 19:07:10|1018.5|1016.5|1018.5|1016.8|1018.8|1016.8|1018.5|1016.5|12
1647025640000|2022-03-11 19:07:20|1018.8|1017|1018.8|1017|1019|1017.3|1018.5|1017|4
1647025650000|2022-03-11 19:07:30|1018.5|1017.3|1018.3|1016.5|1018.5|1017.3|1018.3|1016.5|3
1647025660000|2022-03-11 19:07:40|1018.5||1018.5||1018.5||1018.3||2
1647025670000|2022-03-11 19:07:50|1018.3||1018.5||1018.5||1018.3||0
1647025680000|2022-03-11 19:08:00|1019|1017|1018.5|1017|1019.3|1017|1018.5|1017|3
1647025690000|2022-03-11 19:08:10|1018.8|1016.8|1019.3|1017|1019.3|1017|1018.5|1016.8|2
1647025700000|2022-03-11 19:08:20|1019.5|1017.5|1019.5|1017.5|1019.5|1017.5|1019.3|1017.5|0
1647025710000|2022-03-11 19:08:30|1020|1018|1019.8|1017.8|1020|1018|1019.8|1017.8|2
1647025720000|2022-03-11 19:08:40|1019.5|1017.5|1019.5|1017.5|1020|1017.5|1019.5|1017.5|1
1647025730000|2022-03-11 19:08:50|1020||1019.5||1020||1019.5||1
1647025740000|2022-03-11 19:09:00|1019.3||1019.3||1019.3||1019.3||0
1647025750000|2022-03-11 19:09:10|1019|1017.3|1019.3|1017.5|1019.5|1017.5|1019|1017.3|3
1647025760000|2022-03-11 19:09:20|1019.5|1017.3|1019|1017.3|1019.5|1017.3|1019|1017.3|1
1647025770000|2022-03-11 19:09:30|1019.3|1017.5|1019|1017.3|1019.3|1017.5|1019|1017.3|0
1647025780000|2022-03-11 19:09:40|1018.3|1016|1017.8|1015.8|1018.3|1016|1017.8|1015.8|7
1647025790000|2022-03-11 19:09:50|1017.5|1016|1017.5|1015.5|1017.5|1016|1017.5|1015.5|0
1647025800000|2022-03-11 19:10:00|1018|1015.8|1018|1016|1018|1016|1017.8|1015.8|3
1647025810000|2022-03-11 19:10:10|1018.3|1016.5|1018.5|1016.5|1018.5|1016.5|1017|1015.3|42
1647025820000|2022-03-11 19:10:20|1019|1016.8|1019.3|1017.3|1019.3|1017.3|1018.8|1016.5|3
1647025830000|2022-03-11 19:10:30|1019.5|1017.5|1019|1016.5|1019.5|1017.5|1018.8|1016.5|5
1647025840000|2022-03-11 19:10:40|1018.8|1016.8|1018.8|1017|1018.8|1017|1018.8|1016.5|0
1647025850000|2022-03-11 19:10:50|1018.5|1016.8|1017.3|1015.5|1018.5|1016.8|1017.3|1015|6
1647025870000|2022-03-11 19:11:10|1017.5|1016|1019|1017|1019|1017|1017.5|1016|10
1647025880000|2022-03-11 19:11:20|1018.5|1016.8|1018.5|1017|1018.8|1017|1018.5|1016.8|0
1647025890000|2022-03-11 19:11:30|1018.8||1019||1019||1018.8||1
1647025910000|2022-03-11 19:11:50|1018.8|1016.8|1018.5|1016.8|1019|1016.8|1018.5|1016.8|3
1647025920000|2022-03-11 19:12:00|1018.8|1017|1019.3|1017.5|1020|1017.5|1018.8|1017|5
1647025930000|2022-03-11 19:12:10|1019|1017.3|1019|1017.3|1019|1017.3|1019|1017.3|2
1647025940000|2022-03-11 19:12:20|1019.3|1017.5|1019.8|1018|1020|1018|1019|1017.5|1
1647025950000|2022-03-11 19:12:30|1020|1017.5|1019.5|1017.5|1020|1017.5|1019.5|1017.5|3
1647025960000|2022-03-11 19:12:40|1019.3|1017.3|1018.5|1016.8|1019.5|1017.5|1018.5|1016.8|16
1647025970000|2022-03-11 19:12:50|1018.3|1017|1017.8|1016.3|1018.3|1017|1017.8|1015.8|24
1647025980000|2022-03-11 19:13:00|1018.3|1016.5|1019|1017|1019|1017|1018|1016.3|5
1647025990000|2022-03-11 19:13:10|1018.8||1019||1019||1018.8||6
1647026000000|2022-03-11 19:13:20|1018.5|1016.8|1018.5|1016.5|1018.5|1016.8|1018.5|1016.3|7
1647026010000|2022-03-11 19:13:30|1018|1016.3|1018|1016.3|1018.3|1016.3|1018|1016.3|0
1647026020000|2022-03-11 19:13:40|1018.3|1016.5|1019.3|1017.5|1019.5|1017.5|1018.3|1016.3|3
1647026030000|2022-03-11 19:13:50|1019|1017.3|1021.3|1019.3|1021.3|1019.3|1019|1017.3|11
1647026040000|2022-03-11 19:14:00|1021|1019.5|1021.3|1019.8|1021.3|1019.8|1021|1019.5|8
1647026050000|2022-03-11 19:14:10|1021.5||1021.3||1021.5||1021.3||1
1647026060000|2022-03-11 19:14:20|1021.5|1020|1022|1020|1022.3|1020|1021.3|1020|1
1647026070000|2022-03-11 19:14:30|1021.8|1019.8|1021.3|1019.8|1022|1019.8|1021.3|1019.8|3
1647026080000|2022-03-11 19:14:40|1021|1019.3|1020.5|1018.8|1021.3|1019.3|1020.5|1018.8|2
1647026090000|2022-03-11 19:14:50|1020.8||1020.8||1020.8||1020.3||11
1647026100000|2022-03-11 19:15:00|1020.5|1019|1021|1019.3|1021|1019.3|1020.5|1018.8|0
1647026110000|2022-03-11 19:15:10|1020.8|1019.5|1020.5|1018.5|1020.8|1019.5|1020.5|1018.5|3
1647026120000|2022-03-11 19:15:20|1020.3|1018.8|1020|1018.3|1020.3|1018.8|1020|1017.8|3
1647026130000|2022-03-11 19:15:30|1019.8|1018|1020|1018.3|1020|1018.3|1019.8|1018|0
1647026140000|2022-03-11 19:15:40|1020.5|1018|1021.3|1019.5|1021.5|1019.5|1020.5|1018|5
1647026150000|2022-03-11 19:15:50|1021.5|1019.8|1021.5|1020|1021.5|1020|1021.5|1019.5|5
1647026160000|2022-03-11 19:16:00|1021.3|1019.8|1021.5|1019.8|1021.5|1020.3|1021.3|1019.5|5
1647026170000|2022-03-11 19:16:10|1022.5|1020|1022.5|1020.8|1023|1021.3|1022.5|1020|20
1647026180000|2022-03-11 19:16:20|1022.3|1020.5|1022.3|1020.3|1022.5|1020.5|1022|1020.3|1
1647026190000|2022-03-11 19:16:30|1021.8|1019.8|1023|1020.8|1023|1020.8|1021.5|1019.8|6
1647026200000|2022-03-11 19:16:40|1022.8|1021.3|1022.8|1021|1023.3|1021.3|1022.3|1020.5|3
1647026210000|2022-03-11 19:16:50|1023|1021.3|1022.8|1021|1023|1021.3|1022.3|1021|7
1647026220000|2022-03-11 19:17:00|1022|1020.8|1022.3|1020|1022.5|1020.8|1021.3|1019.3|42
1647026230000|2022-03-11 19:17:10|1021.8|1020.3|1022.3|1020.8|1022.5|1020.8|1021.8|1019.8|2
1647026240000|2022-03-11 19:17:20|1022.5|1020.3|1021.8|1019.8|1022.5|1020.3|1021.8|1019.8|2
1647026250000|2022-03-11 19:17:30|1020.8|1019|1020.5|1018.5|1021.3|1019.3|1020.5|1018.5|9
1647026260000|2022-03-11 19:17:40|1020.8|1018.8|1020.8|1019|1021.3|1019.3|1020.5|1018.8|2
1647026270000|2022-03-11 19:17:50|1021|1019.3|1021.5|1019.8|1021.5|1019.8|1021|1019.3|1
1647026280000|2022-03-11 19:18:00|1021.3|1019.5|1021|1019.3|1022|1020.3|1021|1019.3|24
1647026290000|2022-03-11 19:18:10|1020.8|1019|1019.5|1018|1021|1019.3|1019|1017.3|20
1647026300000|2022-03-11 19:18:20|1019.8|1017.5|1018.5|1016.8|1019.8|1017.8|1018.5|1016.8|7
1647026310000|2022-03-11 19:18:30|1018.8|1016.5|1019.8|1017.8|1019.8|1017.8|1018.3|1016.5|12
1647026320000|2022-03-11 19:18:40|1019.5|1017.5|1019.3|1017.3|1020.5|1018.5|1019|1017.3|27
1647026330000|2022-03-11 19:18:50|1019|1017.5|1018.5|1016.5|1019.3|1017.5|1018.3|1016.5|11
1647026340000|2022-03-11 19:19:00|1018|1016|1019.8|1017.8|1019.8|1017.8|1017.8|1016|24
1647026350000|2022-03-11 19:19:10|1019.5|1017.5|1020.8|1018.8|1021.3|1019|1019.5|1017.5|15
1647026360000|2022-03-11 19:19:20|1021|1018.5|1019.5|1017.5|1021|1019|1019.3|1017.3|17
1647026370000|2022-03-11 19:19:30|1019|1017|1019|1017.3|1019|1017.3|1018.5|1017|15
1647026380000|2022-03-11 19:19:40|1018.5|1017.5|1017|1015|1018.5|1017.5|1017|1015|16
1647026390000|2022-03-11 19:19:50|1016.8|1014.5|1016.5|1014.3|1016.8|1014.8|1016.3|1014|6
1647026400000|2022-03-11 19:20:00|1016.3|1014.8|1016|1014|1016.5|1014.8|1015.8|1014|3
1647026410000|2022-03-11 19:20:10|1016.5|1014.3|1016.3|1014.5|1016.5|1014.8|1015.8|1014|2
1647026420000|2022-03-11 19:20:20|1016|1014.3|1015.3|1013.3|1016|1014.5|1015.3|1013.3|1
1647026430000|2022-03-11 19:20:30|1015|1013.5|1014.8|1013.3|1015|1013.5|1014.8|1013.3|6
1647026440000|2022-03-11 19:20:40|1015|1013|1014|1012.3|1015|1013|1014|1012|8
1647026450000|2022-03-11 19:20:50|1014.5|1012|1013.8|1012|1014.5|1012.8|1013.8|1012|12
1647026460000|2022-03-11 19:21:00|1013.3|1011.8|1013.3|1011.8|1013.8|1011.8|1013|1011.3|20
1647026470000|2022-03-11 19:21:10|1013|1011.5|1013.8|1012|1014|1012|1012.8|1011.3|25
1647026480000|2022-03-11 19:21:20|1014.5|1011.5|1014.8|1012.5|1014.8|1012.5|1014|1011.5|4
1647026490000|2022-03-11 19:21:30|1014|1013.3|1014.8|1012.8|1015.5|1013.3|1014|1012.8|3
1647026500000|2022-03-11 19:21:40|1015.3|1013|1014|1011.8|1015.3|1013|1012.5|1010.5|49
1647026510000|2022-03-11 19:21:50|1013.5|1012|1014.8|1012.8|1014.8|1012.8|1013.5|1012|9
1647026520000|2022-03-11 19:22:00|1014.3|1012.5|1014.5|1012.8|1014.8|1012.8|1013|1011.3|43
1647026530000|2022-03-11 19:22:10|1014|1012.5|1013.8|1012|1014|1012.5|1013.3|1011.5|33
1647026540000|2022-03-11 19:22:20|1013.5|1011.8|1015|1013.5|1015.8|1013.5|1013.5|1011.8|21
1647026550000|2022-03-11 19:22:30|1014.8|1013.3|1013.5|1011.8|1014.8|1013.3|1013.5|1011.8|20
1647026560000|2022-03-11 19:22:40|1013.3|1012|1013.8|1012|1014|1012|1013.3|1011.5|17
1647026570000|2022-03-11 19:22:50|1014|1012.3|1014.8|1013|1014.8|1013|1014|1012.3|9
1647026580000|2022-03-11 19:23:00|1015.3|1013.3|1015.8|1013.8|1015.8|1013.8|1015.3|1013.3|6
1647026590000|2022-03-11 19:23:10|1016|1014|1016|1013.8|1017|1015|1015.8|1013.8|25
1647026600000|2022-03-11 19:23:20|1016.3|1014.8|1017.5|1015.5|1017.8|1015.5|1016.3|1014.8|14
1647026610000|2022-03-11 19:23:30|1017.3|1014.3|1016.3|1014.8|1017.5|1014.8|1016|1014.3|17
1647026620000|2022-03-11 19:23:40|1016.8|1015|1016.5|1014.8|1017|1015|1016.3|1014.3|4
1647026630000|2022-03-11 19:23:50|1016.3|1014|1016.5|1014.8|1016.5|1014.8|1015.3|1013.5|15
1647026640000|2022-03-11 19:24:00|1016.8|1014.5|1016.8|1014.8|1016.8|1014.8|1016.3|1014.5|0
1647026650000|2022-03-11 19:24:10|1017|1015|1017|1015.3|1017.5|1015.5|1017|1015|2
1647026660000|2022-03-11 19:24:20|1016|1014.3|1015|1013.5|1016.3|1014.5|1015|1013.5|47
1647026670000|2022-03-11 19:24:30|1014.8|1012.8|1014.8|1012.8|1014.8|1013|1014.3|1012|21
1647026680000|2022-03-11 19:24:40|1015|1013.3|1015.5|1013.8|1015.5|1014|1015|1013.3|25
1647026690000|2022-03-11 19:24:50|1015.3|1013.3|1016.3|1014.3|1016.3|1014.5|1015.3|1013.3|39
1647026700000|2022-03-11 19:25:00|1016|1014.5|1015|1012.8|1016.3|1014.5|1015|1012.8|12
1647026710000|2022-03-11 19:25:10|1014.8|1013|1014.5|1012.8|1015|1013.5|1014.5|1012.8|9
1647026720000|2022-03-11 19:25:20|1014.8|1013|1013.8|1011.8|1014.8|1013|1013.8|1011.8|15
1647026730000|2022-03-11 19:25:30|1013.5|1011.5|1013.5|1011.5|1013.8|1011.8|1013.3|1011.5|5
1647026740000|2022-03-11 19:25:40|1013.3|1011.3|1013|1010.8|1013.3|1011.3|1012.5|1010.5|2
1647026750000|2022-03-11 19:25:50|1012.8|1010.5|1010.5|1008.8|1012.8|1010.5|1010.5|1008.8|40
1647026760000|2022-03-11 19:26:00|1010.3|1008.5|1011.5|1009.3|1011.8|1009.3|1010|1008.5|22
1647026770000|2022-03-11 19:26:10|1011|1008.8|1011.8|1010|1011.8|1010|1010.8|1008.8|17
1647026780000|2022-03-11 19:26:20|1012.3|1010.5|1013.5|1011.5|1013.5|1011.5|1012.3|1010.5|19
1647026790000|2022-03-11 19:26:30|1013|1011.3|1013.8|1011.8|1013.8|1011.8|1013|1011.3|2
1647026800000|2022-03-11 19:26:40|1013.5|1011.5|1013|1011|1013.5|1011.8|1012.5|1010.8|28
1647026810000|2022-03-11 19:26:50|1013.3|1010.8|1012.5|1010.8|1013.3|1011|1012|1010.3|10
1647026820000|2022-03-11 19:27:00|1012.3|1010.3|1013.5|1011.5|1013.5|1011.5|1012.3|1010.3|4
1647026830000|2022-03-11 19:27:10|1013.3|1011|1014|1012|1014.3|1012|1013.3|1011|5
1647026840000|2022-03-11 19:27:20|1014.3|1012.3|1014.3|1012.5|1014.3|1012.5|1014|1012|4
1647026850000|2022-03-11 19:27:30|1014|1012.3|1014.3|1012.5|1014.3|1012.5|1014|1012|1
1647026860000|2022-03-11 19:27:40|1014.5|1012.3|1014.3|1012.5|1014.5|1012.5|1014|1012|1
1647026870000|2022-03-11 19:27:50|1013.8|1011.5|1015|1012.5|1015|1012.5|1013.5|1011.5|17
1647026880000|2022-03-11 19:28:00|1014.8|1012.8|1015.3|1013.3|1015.3|1013.3|1014.5|1012.5|21
1647026890000|2022-03-11 19:28:10|1015|1013|1014|1012.5|1015|1013.3|1014|1012.3|28
1647026900000|2022-03-11 19:28:20|1014.8|1013|1015|1013.3|1015.3|1013.5|1014.8|1013|21
1647026910000|2022-03-11 19:28:30|1014.8|1013|1015|1013.3|1015|1013.3|1014.5|1012.5|21
1647026920000|2022-03-11 19:28:40|1014.8|1013|1014.3|1012.8|1015|1013.3|1014|1012.3|15
1647026930000|2022-03-11 19:28:50|1014.5|1012.5|1013.8|1012.3|1014.8|1012.5|1013.8|1012|27
1647026940000|2022-03-11 19:29:00|1014|1012.5|1013.5|1012|1014.3|1012.5|1013.5|1011.5|65
1647026950000|2022-03-11 19:29:10||1011.8||1011.8||1012||1011.8|41
1647026960000|2022-03-11 19:29:20||1012||1012||1012||1011.5|34
1647026970000|2022-03-11 19:29:30|1013.3|1011.8|1013.3|1011.8|1013.5|1012|1013|1011.3|22
1647026980000|2022-03-11 19:29:40|1013.5|1011.5|1014|1012|1014|1012.3|1012.8|1011.3|23
1647026990000|2022-03-11 19:29:50|1014.3|1012.5|1013.5|1011.8|1014.3|1012.5|1013.5|1011.5|15
1647027000000|2022-03-11 19:30:00|1013.3|1011.5|1012.5|1010.8|1013.3|1011.5|1012.5|1010.8|25
1647027010000|2022-03-11 19:30:10|1012.8|1010.5|1013.8|1012|1013.8|1012.3|1012.8|1010.5|28
1647027020000|2022-03-11 19:30:20|1014.3|1012.8|1014.5|1012.3|1014.5|1012.8|1014.3|1012.3|6
1647027030000|2022-03-11 19:30:30|1014.3|1012.8|1014|1012.3|1014.5|1012.8|1014|1012.3|8
1647027040000|2022-03-11 19:30:40||1012||1011.5||1012||1011.5|74
1647027050000|2022-03-11 19:30:50||1012||1012||1012.3||1012|2
1647027060000|2022-03-11 19:31:00||1012.3||1012||1012.3||1012|3
1647027070000|2022-03-11 19:31:10||1011.8||1012.3||1012.3||1011.8|2
1647027080000|2022-03-11 19:31:20||1012||1011.8||1012.3||1011.5|25
1647027090000|2022-03-11 19:31:30||1011.5||1011.5||1011.8||1011.5|2
1647027100000|2022-03-11 19:31:40|1013.5|1011.3|1013|1011|1013.5|1011.5|1013|1010.8|7
1647027110000|2022-03-11 19:31:50|1012.8|1010.8|1012.8|1010.5|1012.8|1011.3|1012.8|1010.5|6
1647027120000|2022-03-11 19:32:00||1010.8||1011||1011||1010.5|2
1647027130000|2022-03-11 19:32:10||1010.8||1010.8||1010.8||1010.8|17
1647027140000|2022-03-11 19:32:20|1012.3|1010.5|1011.5|1010|1012.3|1010.5|1011.5|1009.8|34
1647027150000|2022-03-11 19:32:30||1010.3||1010||1010.3||1010|4
1647027160000|2022-03-11 19:32:40|||||||||10
1647027170000|2022-03-11 19:32:50|1011.3|1010.3|1011|1009.3|1011.3|1010.3|1010.8|1009|32
1647027180000|2022-03-11 19:33:00|1010.8|1009|1011|1009.5|1011|1009.5|1010.8|1009|2
1647027190000|2022-03-11 19:33:10|1011.5|1009.8|1012.3|1011|1012.8|1011|1011.5|1009.8|3
1647027200000|2022-03-11 19:33:20|1012.8|1011.3|1013|1011.3|1013.5|1011.5|1012.5|1011|21
1647027210000|2022-03-11 19:33:30|1013.3|1011.5|1012.8|1011|1013.3|1011.5|1012.5|1011|6
1647027220000|2022-03-11 19:33:40|1013|1011.3|1012.8|1011|1013|1011.3|1012.8|1011|0
1647027230000|2022-03-11 19:33:50|1012.5|1010.8|1013|1011|1013|1011.3|1012.5|1010.8|5
1647027240000|2022-03-11 19:34:00|1012.8|1011.3|1013|1011.3|1013|1011.3|1012.8|1011.3|1
1647027250000|2022-03-11 19:34:10|1012.8|1011.5|1013|1011.5|1013|1011.5|1012.8|1011.5|3
1647027260000|2022-03-11 19:34:20|1012.8|1011.3|1013.3|1011.5|1013.3|1011.5|1012.8|1011.3|6
1647027270000|2022-03-11 19:34:30|1013|1011.3|1013.3|1011.5|1013.5|1011.8|1013|1011.3|0
1647027280000|2022-03-11 19:34:40|1013|1011.3|1012.5|1010.8|1013|1011.3|1012.5|1010.8|10
1647027290000|2022-03-11 19:34:50|1012.8|1011|1012.5|1011|1012.8|1011|1012.5|1010.8|0
1647027300000|2022-03-11 19:35:00|1012.8|1011.3|1012.8|1011|1013|1011.3|1012.3|1010.8|13
1647027310000|2022-03-11 19:35:10|1012.5|1010.8|1012|1010.3|1012.5|1010.8|1012|1010.3|1
1647027320000|2022-03-11 19:35:20|1011.8||1012||1012||1011.8||0
1647027330000|2022-03-11 19:35:30|1011.8|1010|1010.5|1008.8|1011.8|1010|1010.5|1008.8|7
1647027340000|2022-03-11 19:35:40|1010.8|1009|1011|1009.3|1011|1009.3|1010.8|1009|0
1647027350000|2022-03-11 19:35:50|1010.8|1009|1010.8|1009|1010.8|1009|1010.3|1008.8|0
1647027360000|2022-03-11 19:36:00|1010.5|1009.3|1010.8|1009|1010.8|1009.3|1010.5|1009|1
1647027370000|2022-03-11 19:36:10|1010.5|1008.8|1011|1009.3|1011|1009.3|1010.5|1008.8|2
1647027380000|2022-03-11 19:36:20|1010.8|1008.8|1011|1009.3|1011|1009.3|1010.8|1008.8|0
1647027390000|2022-03-11 19:36:30|1010.8|1008.8|1010.8|1009|1011.3|1009.5|1010.8|1008.8|0
1647027400000|2022-03-11 19:36:40||1008.8||1009||1009||1008.8|0
1647027410000|2022-03-11 19:36:50|1011|1008.8|1011.3|1009.5|1011.3|1009.5|1011|1008.8|10
1647027420000|2022-03-11 19:37:00|1011.5|1009.3|1011.3|1009.5|1011.5|1009.5|1011.3|1009.3|0
1647027430000|2022-03-11 19:37:10|1011.5|1009.8|1011.8|1010.3|1012|1010.3|1011|1009.5|13
1647027440000|2022-03-11 19:37:20|1012|1010.8|1013|1011|1013|1011|1011.8|1010.8|1
1647027450000|2022-03-11 19:37:30|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|1013|1011.3|1
1647027460000|2022-03-11 19:37:40|1013.8|1011.5|1013.5|1012|1013.8|1012|1013.5|1011.5|1
1647027470000|2022-03-11 19:37:50|1013.3|1011.8|1013.3|1011.5|1013.5|1011.8|1013.3|1011.5|2
1647027480000|2022-03-11 19:38:00|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013|1011.3|0
1647027490000|2022-03-11 19:38:10|1013|1011.3|1012.5|1010.5|1013|1011.3|1012.5|1010.5|7
1647027500000|2022-03-11 19:38:20|1012.3|1010|1011.8|1009.8|1012.3|1010|1011.8|1009.8|0
1647027510000|2022-03-11 19:38:30|1011.5|1010|1011|1009.5|1011.5|1010|1011|1009.3|0
1647027520000|2022-03-11 19:38:40|1011.5|1009.3|1011.5|1009.5|1011.5|1009.5|1011.3|1009.3|1
1647027530000|2022-03-11 19:38:50|1011.3|1009.8|1011.3|1009.3|1011.3|1009.8|1011.3|1009.3|0
1647027540000|2022-03-11 19:39:00|1011|1009.5|1011|1009.3|1011.3|1009.5|1011|1009.3|0
1647027560000|2022-03-11 19:39:20|1011.3|1009.5|1011|1009.3|1011.3|1009.5|1011|1009.3|2
1647027570000|2022-03-11 19:39:30|1011.5|1009.5|1011.5|1009.8|1011.5|1009.8|1011.5|1009.5|1
1647027580000|2022-03-11 19:39:40|1011.8|1009.5|1011.8|1009.5|1011.8|1010|1011.8|1009.3|0
1647027590000|2022-03-11 19:39:50||1009.8||1009.8||1009.8||1009.8|0
1647027610000|2022-03-11 19:40:10|1011.5|1009.5|1012|1010|1012|1010|1011.5|1009.5|3
1647027620000|2022-03-11 19:40:20||1009.8||1010||1010||1009.8|0
1647027640000|2022-03-11 19:40:40||1010.3||1010||1010.3||1010|0
1647027650000|2022-03-11 19:40:50||1010.3||1010||1010.3||1010|0
1647027660000|2022-03-11 19:41:00||1010.3||1010.3||1010.3||1010.3|0
1647027670000|2022-03-11 19:41:10|1012.5|1010.8|1012.5|1010.8|1012.5|1010.8|1012.5|1010.5|1
1647027690000|2022-03-11 19:41:30||1010.5||1010.8||1010.8||1010.5|0
1647027710000|2022-03-11 19:41:50|1013.5|1011|1013.8|1011.8|1013.8|1011.8|1013.5|1011|10
1647027720000|2022-03-11 19:42:00|1014|1012|1014|1012.3|1014.3|1012.3|1014|1012|0
1647027730000|2022-03-11 19:42:10|1014.5|1012.5|1014.3|1012.3|1014.5|1012.5|1014.3|1012.3|0
1647027740000|2022-03-11 19:42:20|1014.5|1012.5|1014.8|1013|1014.8|1013|1014.5|1012.3|0
1647027750000|2022-03-11 19:42:30||1012.8||1013||1013||1012.8|0
1647027770000|2022-03-11 19:42:50||1012.8||1012.8||1012.8||1012.8|0
1647027780000|2022-03-11 19:43:00||1013||1013||1013||1013|0
1647027790000|2022-03-11 19:43:10|1015||1014.8||1015||1014.8||3
1647027800000|2022-03-11 19:43:20|1015||1014.5||1015||1014.5||0
1647027810000|2022-03-11 19:43:30|1014|1012.8|1014|1012|1014|1012.8|1014|1012|2
1647027830000|2022-03-11 19:43:50|1013.8|1012.3|1014.3|1012.8|1014.3|1012.8|1013.8|1012|0
1647027840000|2022-03-11 19:44:00|1014.5|1012.5|1014.3|1012.8|1014.5|1012.8|1014.3|1012.3|0
1647027860000|2022-03-11 19:44:20||1012.5||1012.5||1012.5||1012.5|5
1647027870000|2022-03-11 19:44:30|1014.5|1012.8|1014.5|1012.8|1014.5|1013|1014.5|1012.8|5
1647027890000|2022-03-11 19:44:50|||||||||1
1647027920000|2022-03-11 19:45:20|1014.8|1013|1014.8|1013.3|1014.8|1013.3|1014.8|1013|2
1647027930000|2022-03-11 19:45:30|1014.5|1013|1014.8|1013.3|1014.8|1013.3|1014.5|1012.8|1
1647027940000|2022-03-11 19:45:40||1013||1013||1013||1013|0
1647027950000|2022-03-11 19:45:50|1015|1013.3|1015|1013.3|1015|1013.3|1014.8|1013|0
1647027970000|2022-03-11 19:46:10|1015.3||1015||1015.3||1015||0
1647027980000|2022-03-11 19:46:20|1014.8||1015||1015||1014.8||0
1647027990000|2022-03-11 19:46:30|1014.8||1015||1015||1014.8||0
1647028000000|2022-03-11 19:46:40|1014.8||1014.8||1014.8||1014.8||0
1647028010000|2022-03-11 19:46:50|1015||1015.3||1015.3||1015||2
1647028020000|2022-03-11 19:47:00||1013.5||1013.3||1013.5||1013.3|0
1647028030000|2022-03-11 19:47:10|1015||1014.8||1015||1014.8||0
1647028040000|2022-03-11 19:47:20|1015|1013.5|1015|1013.5|1015|1013.5|1014.8|1013.5|0
1647028050000|2022-03-11 19:47:30|1015.3|1013.8|1015.5|1014|1015.5|1014|1015.3|1013.8|1
1647028060000|2022-03-11 19:47:40|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1647028070000|2022-03-11 19:47:50|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|0
1647028080000|2022-03-11 19:48:00|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|5
1647028100000|2022-03-11 19:48:20|||||||||1
1647028110000|2022-03-11 19:48:30||1014||1014||1014.3||1014|0
1647028120000|2022-03-11 19:48:40|1015.5||1015.8||1015.8||1015.5||0
1647028130000|2022-03-11 19:48:50|1015.5|1013.3|1015|1013.3|1015.5|1013.5|1015|1013.3|1
1647028140000|2022-03-11 19:49:00|1014.8|1013|1014.8|1013.3|1014.8|1013.3|1014.8|1013|1
1647028150000|2022-03-11 19:49:10|1015|1013|1015.3|1013.8|1015.3|1013.8|1015|1013|2
1647028160000|2022-03-11 19:49:20|1015|1013.5|1015|1013.3|1015|1013.5|1015|1013.3|0
1647028170000|2022-03-11 19:49:30|1015.5|1013.8|1015.8|1014|1015.8|1014.3|1015.5|1013.8|3
1647028180000|2022-03-11 19:49:40|1016|1014.3|1016|1014.3|1016|1014.3|1016|1014.3|1
1647028190000|2022-03-11 19:49:50|1015.8|1014.5|1015.8|1014.5|1015.8|1014.5|1015.8|1014.3|2
1647028200000|2022-03-11 19:50:00|1016.3||1016||1016.3||1015.8||16
1647028220000|2022-03-11 19:50:20|1015.8|1014.3|1015.8|1014.5|1015.8|1014.5|1015.8|1014.3|0
1647028230000|2022-03-11 19:50:30|1016||1016||1016||1016||1
1647028260000|2022-03-11 19:51:00|||||||||3
1647028280000|2022-03-11 19:51:20|||||||||1
1647028290000|2022-03-11 19:51:30|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|5
1647028300000|2022-03-11 19:51:40|1016.3|1014.5|1016.3|1014.8|1016.3|1014.8|1016.3|1014.5|3
1647028310000|2022-03-11 19:51:50||1014.5||1014.8||1014.8||1014.5|0
1647028320000|2022-03-11 19:52:00||1014.5||1014.8||1014.8||1014.5|0
1647028330000|2022-03-11 19:52:10||1014.5||1014.5||1014.8||1014.5|1
1647028340000|2022-03-11 19:52:20|1016||1016||1016.3||1016||0
1647028350000|2022-03-11 19:52:30|1016.3|1014.8|1016.3|1014.8|1016.3|1014.8|1016.3|1014.8|0
1647028360000|2022-03-11 19:52:40||1014.5||1014.8||1014.8||1014.5|0
1647028370000|2022-03-11 19:52:50|1016.5||1016.3||1016.5||1016.3||2
1647028380000|2022-03-11 19:53:00|1016.5||1016.5||1016.5||1016.3||0
1647028400000|2022-03-11 19:53:20||1015||1015||1015.3||1015|2
1647028410000|2022-03-11 19:53:30|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|4
1647028430000|2022-03-11 19:53:50|1016.5|1015|1016.5|1015|1016.5|1015|1016.5|1015|0
1647028440000|2022-03-11 19:54:00|1016.3|1014.8|1016.8|1015|1016.8|1015|1016.3|1014.8|4
1647028450000|2022-03-11 19:54:10|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|0
1647028460000|2022-03-11 19:54:20|1016.5|1014.8|1016.5|1014.8|1016.8|1014.8|1016.5|1014.8|0
1647028480000|2022-03-11 19:54:40|1016.8|1015|1016.5|1014.8|1016.8|1015|1016.5|1014.8|0
1647028490000|2022-03-11 19:54:50|1016.8|1015|1016.8|1015.3|1016.8|1015.3|1016.8|1015|0
1647028510000|2022-03-11 19:55:10|||||||||1
1647028530000|2022-03-11 19:55:30||1015||1015||1015||1015|0
1647028540000|2022-03-11 19:55:40|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|0
1647028550000|2022-03-11 19:55:50|1016.5||1016.5||1016.5||1016.5||1
1647028560000|2022-03-11 19:56:00|1016.3|1014.8|1016.5|1014.8|1016.5|1015|1016.3|1014.8|3
1647028570000|2022-03-11 19:56:10|1016.3|1015|1016.3|1014.5|1016.3|1015|1016.3|1014.5|2
1647028580000|2022-03-11 19:56:20|1016|1014.3|1015.3|1013.5|1016|1014.3|1015.3|1013.5|0
1647028590000|2022-03-11 19:56:30|1015|1013.3|1014.8|1013.3|1015.3|1013.5|1014.8|1013.3|0
1647028600000|2022-03-11 19:56:40|1014.5|1013|1014.5|1012.8|1014.8|1013|1014.3|1012.8|2
1647028610000|2022-03-11 19:56:50|1014.3|1012.5|1014.3|1012.5|1014.5|1012.5|1014.3|1012.5|0
1647028620000|2022-03-11 19:57:00|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|0
1647028630000|2022-03-11 19:57:10|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|0
1647028640000|2022-03-11 19:57:20|1014.3|1012.5|1014.3|1012.5|1014.3|1012.8|1014.3|1012.5|0
1647028650000|2022-03-11 19:57:30|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013.3|1011.5|2
1647028660000|2022-03-11 19:57:40|1013.5||1013.5||1013.5||1013.3||0
1647028670000|2022-03-11 19:57:50|1013.3||1013.3||1013.5||1013.3||0
1647028680000|2022-03-11 19:58:00|1013|1011.3|1013.3|1011.3|1013.3|1011.3|1013|1011.3|0
1647028700000|2022-03-11 19:58:20|1013|1011|1012.8|1011|1013|1011|1012.8|1011|0
1647028710000|2022-03-11 19:58:30||1010.8||1010.8||1010.8||1010.8|0
1647028720000|2022-03-11 19:58:40|1013|1011|1013|1011|1013|1011|1013|1011|0
1647028740000|2022-03-11 19:59:00|1012.8|1011.3|1012.8|1011.3|1013|1011.3|1012.8|1011.3|0
1647028760000|2022-03-11 19:59:20|1013||1012.8||1013||1012.8||0
1647028770000|2022-03-11 19:59:30|1013|1011.5|1012.8|1011.3|1013|1011.5|1012.8|1011.3|0
1647028780000|2022-03-11 19:59:40|1013|1011.5|1013.3|1011.5|1013.3|1011.5|1013|1011.5|0
1647028790000|2022-03-11 19:59:50||1011.8||1011.8||1011.8||1011.8|0
1647028800000|2022-03-11 20:00:00|||||||||2
1647028830000|2022-03-11 20:00:30|||||||||7
1647028850000|2022-03-11 20:00:50|1013||1013.3||1013.3||1013||0
1647028860000|2022-03-11 20:01:00|1013.5|1012|1013.5|1012|1013.5|1012|1013.5|1011.8|0
1647028870000|2022-03-11 20:01:10|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.5|1011.8|1
1647028880000|2022-03-11 20:01:20|1013.5||1013.5||1013.5||1013.5||0
1647028890000|2022-03-11 20:01:30|1013.8|1012|1013.8|1012|1013.8|1012|1013.8|1012|0
1647028900000|2022-03-11 20:01:40||1011.8||1011.8||1012||1011.8|0
1647028910000|2022-03-11 20:01:50|1013.5|1012|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1647028920000|2022-03-11 20:02:00|1014||1014||1014||1014||3
1647028930000|2022-03-11 20:02:10|1013.8||1013.8||1013.8||1013.8||1
1647028970000|2022-03-11 20:02:50|1014||1013.8||1014||1013.8||0
1647028980000|2022-03-11 20:03:00|1014||1014||1014||1013.8||0
1647029000000|2022-03-11 20:03:20|||||||||2
1647029050000|2022-03-11 20:04:10|1014.3||1014.3||1014.3||1014.3||0
1647029070000|2022-03-11 20:04:30|1014.5||1014.5||1014.5||1014.3||2
1647029080000|2022-03-11 20:04:40|1014.3||1014.3||1014.3||1014.3||0
1647029090000|2022-03-11 20:04:50|1014||1014||1014||1014||0
1647029100000|2022-03-11 20:05:00|1014.3||1014||1014.3||1014||0
1647029120000|2022-03-11 20:05:20|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|0
1647029160000|2022-03-11 20:06:00|1014.3||1014.5||1014.5||1014.3||0
1647029240000|2022-03-11 20:07:20|1014.8||1014.8||1014.8||1014.8||0
1647029250000|2022-03-11 20:07:30|1014.5||1014.3||1014.5||1014.3||1
1647029260000|2022-03-11 20:07:40|1014.8||1014.8||1014.8||1014.8||1
1647029290000|2022-03-11 20:08:10|1014.3||1014.3||1014.3||1014||0
1647029300000|2022-03-11 20:08:20|1014||1014||1014||1014||13
1647029310000|2022-03-11 20:08:30|1014.3||1014||1014.3||1014||3
1647029320000|2022-03-11 20:08:40|1013.8||1014||1014.5||1013.8||2
1647029330000|2022-03-11 20:08:50|1014.5|1012.8|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|1
1647029340000|2022-03-11 20:09:00|1014.5|1012.8|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|0
1647029370000|2022-03-11 20:09:30|1014.5|1012.8|1014|1012.5|1014.5|1012.8|1014|1012.5|0
1647029380000|2022-03-11 20:09:40|1014.3||1014.3||1014.3||1014||0
1647029400000|2022-03-11 20:10:00|1014||1014||1014.3||1014||4
1647029410000|2022-03-11 20:10:10|1014.3||1014||1014.3||1014||1
1647029430000|2022-03-11 20:10:30|||||||||8
1647029450000|2022-03-11 20:10:50|1014.3||1014.3||1014.3||1014.3||2
1647029470000|2022-03-11 20:11:10|1014.5||1014.3||1014.5||1014.3||2
1647029480000|2022-03-11 20:11:20|1014||1014||1014||1014||0
1647029490000|2022-03-11 20:11:30|1014.3||1014||1014.3||1014||0
1647029500000|2022-03-11 20:11:40|1014.3||1014||1014.3||1014||0
1647029520000|2022-03-11 20:12:00|||||||||3
1647029530000|2022-03-11 20:12:10|1014.3||1014||1014.3||1014||6
1647029550000|2022-03-11 20:12:30|1014.3||1014||1014.3||1014||0
1647029570000|2022-03-11 20:12:50|1014.3||1014.3||1014.5||1014||2
1647029580000|2022-03-11 20:13:00|1014.5||1014.5||1014.5||1014.3||5
1647029590000|2022-03-11 20:13:10|1014.3||1014.5||1014.5||1014.3||0
1647029600000|2022-03-11 20:13:20|1014.3||1014.3||1014.5||1014.3||0
1647029610000|2022-03-11 20:13:30|1014.5||1014.5||1014.5||1014.5||0
1647029620000|2022-03-11 20:13:40|1014.3||1014.3||1014.5||1014.3||0
1647029640000|2022-03-11 20:14:00|1014.5||1014.3||1014.5||1014.3||0
1647029660000|2022-03-11 20:14:20|1014.5||1014.5||1014.5||1014.3||1
1647029670000|2022-03-11 20:14:30|1014.3||1014.5||1014.5||1014.3||0
1647029680000|2022-03-11 20:14:40|1014.3||1014.3||1014.3||1014.3||0
1647029690000|2022-03-11 20:14:50|1014.5||1014.3||1014.5||1014.3||0
1647029700000|2022-03-11 20:15:00|1014.5||1014.3||1014.5||1014.3||0
1647029710000|2022-03-11 20:15:10||1012.8||1012.5||1012.8||1012.5|0
1647029720000|2022-03-11 20:15:20|1014.5||1014.3||1014.5||1014.3||0
1647029750000|2022-03-11 20:15:50|1014||1014||1014||1014||0
1647029760000|2022-03-11 20:16:00|1014.3||1014.5||1014.5||1014||10
1647029770000|2022-03-11 20:16:10||1012.8||1012.8||1012.8||1012.8|0
1647029780000|2022-03-11 20:16:20||1012.5||1012.5||1012.8||1012.5|0
1647029790000|2022-03-11 20:16:30||1012.8||1012.8||1012.8||1012.8|0
1647029820000|2022-03-11 20:17:00|1014.3|1012.5|1014.3|1012.5|1014.3|1012.5|1014.3|1012.5|0
1647029840000|2022-03-11 20:17:20|1014.8|1012.8|1014.8|1012.8|1014.8|1013|1014.8|1012.8|1
1647029850000|2022-03-11 20:17:30|1015|1013|1015|1013|1015|1013.3|1015|1013|0
1647029860000|2022-03-11 20:17:40|1014.8|1013.3|1014.5|1013|1014.8|1013.3|1014.5|1013|0
1647029870000|2022-03-11 20:17:50||1012.8||1012.8||1012.8||1012.8|0
1647029900000|2022-03-11 20:18:20|1015|1013|1015|1013|1015|1013.3|1015|1013|1
1647029910000|2022-03-11 20:18:30|1014.8||1014.8||1015||1014.8||0
1647029920000|2022-03-11 20:18:40|1015||1015||1015||1014.8||0
1647029930000|2022-03-11 20:18:50|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|0
1647029960000|2022-03-11 20:19:20|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|4
1647030010000|2022-03-11 20:20:10|1015.5||1015.8||1015.8||1015.5||0
1647030050000|2022-03-11 20:20:50||1014||1014||1014||1014|0
1647030060000|2022-03-11 20:21:00|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1
1647030080000|2022-03-11 20:21:20|1015.8||1015.8||1015.8||1015.8||0
1647030170000|2022-03-11 20:22:50|1016.3||1016||1016.3||1016||2
1647030190000|2022-03-11 20:23:10|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|0
1647030320000|2022-03-11 20:25:20|1016.8|1014.8|1016.5|1014.3|1016.8|1014.8|1016.5|1014.3|0
1647030330000|2022-03-11 20:25:30|1016.3||1016.3||1016.5||1016.3||1
1647030360000|2022-03-11 20:26:00|1016.8||1016.3||1016.8||1016||3
1647030370000|2022-03-11 20:26:10|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|0
1647030380000|2022-03-11 20:26:20|1016.3|1014.3|1016|1014.3|1016.3|1014.3|1016|1014.3|0
1647030410000|2022-03-11 20:26:50|1015.8|1013.8|1015.5|1013.8|1015.8|1013.8|1015.5|1013.8|2
1647030420000|2022-03-11 20:27:00|1015.8||1015.8||1016||1015.5||1
1647030430000|2022-03-11 20:27:10|1016||1016||1016||1016||0
1647030440000|2022-03-11 20:27:20|1015.8||1015.8||1015.8||1015.8||0
1647030450000|2022-03-11 20:27:30|1016||1015.8||1016||1015.8||0
1647030540000|2022-03-11 20:29:00|1016.5|1014.5|1016.5|1014.8|1016.5|1014.8|1016.3|1014.5|4
1647030550000|2022-03-11 20:29:10||1014.5||1014.5||1014.5||1014.3|0
1647030560000|2022-03-11 20:29:20|1016.8|1014.8|1016.5|1014.8|1016.8|1014.8|1016.5|1014.8|0
1647030570000|2022-03-11 20:29:30|1016.3|1014.3|1016.5|1014.3|1016.5|1014.3|1016.3|1014.3|0
1647030580000|2022-03-11 20:29:40|1016.3||1016.5||1016.8||1016.3||0
1647030590000|2022-03-11 20:29:50|1016.8||1016.5||1016.8||1016.3||0
1647030600000|2022-03-11 20:30:00|1016.8||1016.3||1016.8||1016.3||0
1647030610000|2022-03-11 20:30:10|||||||||1
1647030620000|2022-03-11 20:30:20|1016.5||1016||1016.5||1016||1
1647030630000|2022-03-11 20:30:30|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1
1647030640000|2022-03-11 20:30:40||1013.3||1013.3||1013.3||1013.3|1
1647030650000|2022-03-11 20:30:50|||||||||1
1647030660000|2022-03-11 20:31:00|||||||||1
1647030710000|2022-03-11 20:31:50|||||||||1
1647030720000|2022-03-11 20:32:00|1015.5|1013.5|1015.3|1013.5|1015.5|1013.5|1015.3|1013.5|0
1647030730000|2022-03-11 20:32:10|||||||||1
1647030800000|2022-03-11 20:33:20||1013.3||1013.3||1013.3||1013.3|0
1647030820000|2022-03-11 20:33:40|1014.8|1013|1015|1013|1015|1013|1014.8|1013|0
1647030830000|2022-03-11 20:33:50|1014.8||1014.8||1015||1014.8||0
1647030840000|2022-03-11 20:34:00||1012.8||1012.8||1012.8||1012.8|2
1647030870000|2022-03-11 20:34:30||1013||1012.8||1013||1012.8|0
1647030930000|2022-03-11 20:35:30|1014.5|1012.5|1014.3|1012.5|1014.5|1012.5|1014.3|1012.5|0
1647030970000|2022-03-11 20:36:10|1014||1014||1014||1014||0
1647030980000|2022-03-11 20:36:20|1014.3||1014.3||1014.3||1014.3||1
1647031020000|2022-03-11 20:37:00|1014||1014||1014.3||1014||1
1647031050000|2022-03-11 20:37:30|||||||||2
1647031130000|2022-03-11 20:38:50|1014.5||1014.3||1014.5||1014.3||3
1647031170000|2022-03-11 20:39:30|1014.5||1014.5||1014.5||1014.3||0
1647031190000|2022-03-11 20:39:50|1015||1014.8||1015||1014.8||1
1647031240000|2022-03-11 20:40:40|1014.5||1014.5||1014.5||1014.3||1
1647031250000|2022-03-11 20:40:50|1014.3||1014.3||1014.3||1014.3||0
1647031260000|2022-03-11 20:41:00|1014||1014.3||1014.5||1014||0
1647031300000|2022-03-11 20:41:40|1014||1014.3||1014.3||1014||0
1647031310000|2022-03-11 20:41:50|1014.5||1014.5||1014.5||1014.5||0
1647031340000|2022-03-11 20:42:20|1015||1014.8||1015||1014.8||1
1647031370000|2022-03-11 20:42:50||1012.8||1013||1013||1012.8|0
1647031380000|2022-03-11 20:43:00|||||||||1
1647031410000|2022-03-11 20:43:30|1015||1014.8||1015||1014.8||0
1647031430000|2022-03-11 20:43:50|1015|1013.3|1015|1013.3|1015|1013.3|1014.8|1013.3|0
1647031440000|2022-03-11 20:44:00|1014.8||1015||1015||1014.8||0
1647031450000|2022-03-11 20:44:10|1014.8||1015||1015||1014.8||0
1647031510000|2022-03-11 20:45:10|1015.3|1013.5|1015.3|1013.5|1015.3|1013.5|1015.3|1013.5|0
1647031530000|2022-03-11 20:45:30|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|1
1647031550000|2022-03-11 20:45:50|1015.8||1015.8||1015.8||1015.8||0
1647031590000|2022-03-11 20:46:30|1016.3||1015.8||1016.3||1015.8||0
1647031700000|2022-03-11 20:48:20|1015.5||1015.5||1015.5||1015.5||0
1647031710000|2022-03-11 20:48:30|1015.8|1013.5|1015.8|1013.8|1015.8|1013.8|1015.8|1013.5|3
1647031720000|2022-03-11 20:48:40|1015.5||1015.5||1015.5||1015.5||0
1647031740000|2022-03-11 20:49:00|1015.3||1015.3||1015.3||1015.3||0
1647031750000|2022-03-11 20:49:10|1015.5||1015.3||1015.5||1015.3||2
1647031760000|2022-03-11 20:49:20|1015.5|1014|1016|1014.3|1016|1014.3|1015.5|1014|0
1647031780000|2022-03-11 20:49:40|||||||||5
1647031790000|2022-03-11 20:49:50|||||||||2
1647031860000|2022-03-11 20:51:00|1014.8|1013|1015|1013.3|1015|1013.3|1014.8|1013|9
1647032100000|2022-03-11 20:55:00|1015.8||1015.3||1015.8||1015.3||11
1647032110000|2022-03-11 20:55:10|1015.5||1015.3||1015.5||1015||12
1647032120000|2022-03-11 20:55:20|1015|1013|1015|1013.3|1015.5|1013.3|1015|1013|2
1647032140000|2022-03-11 20:55:40|||||||||1
1647032150000|2022-03-11 20:55:50||1013.5||1013.5||1013.5||1013.5|0
1647032170000|2022-03-11 20:56:10||1012.8||1013.3||1013.3||1012.8|3
1647032200000|2022-03-11 20:56:40|1014.8|1013|1015.3|1013.3|1015.5|1013.3|1014.8|1013|1
1647032210000|2022-03-11 20:56:50|1015||1015||1015||1015||0
1647032230000|2022-03-11 20:57:10|1015.3||1015||1015.3||1015||0
1647032250000|2022-03-11 20:57:30|1015.3||1015.5||1015.5||1015||0
1647032260000|2022-03-11 20:57:40|1015.3||1015.3||1015.5||1015.3||0
1647032280000|2022-03-11 20:58:00|1015.5||1015.3||1015.5||1015.3||0
1647032290000|2022-03-11 20:58:10|1015.5||1015||1015.5||1014.8||0
1647032300000|2022-03-11 20:58:20|1015.5||1015.5||1015.5||1015||0
1647032310000|2022-03-11 20:58:30|1015.3||1015||1015.5||1015||0
1647032320000|2022-03-11 20:58:40|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1
1647032330000|2022-03-11 20:58:50|1015.5|1013|1015|1013.3|1015.5|1013.3|1015|1012.8|1
1647032370000|2022-03-11 20:59:30|1014.5|1012.5|1014.5|1012.5|1014.8|1012.5|1014.5|1012.5|2
1647032380000|2022-03-11 20:59:40|1014.8||1014.8||1014.8||1014.3||4
1647032390000|2022-03-11 20:59:50|1014.5||1014.5||1014.5||1014.5||1
1647032400000|2022-03-11 21:00:00|1014.8||1014.5||1014.8||1014.5||0
1647032410000|2022-03-11 21:00:10|1015||1014.8||1015||1014.8||0
1647032420000|2022-03-11 21:00:20|1015||1014.8||1015||1014.8||0
1647032430000|2022-03-11 21:00:30|1014.5||1014.5||1014.8||1014.5||10
1647032440000|2022-03-11 21:00:40|1014.8||1014.8||1014.8||1014.8||0
1647032450000|2022-03-11 21:00:50|1015||1015||1015||1015||0
1647032460000|2022-03-11 21:01:00|1014.8||1015||1015||1014.8||1
1647032480000|2022-03-11 21:01:20|1015.3||1015.3||1015.3||1015.3||0
1647032490000|2022-03-11 21:01:30|1015||1015||1015||1015||0
1647032500000|2022-03-11 21:01:40|1015.3||1015||1015.3||1015||0
1647032530000|2022-03-11 21:02:10|1015.5||1015.5||1015.5||1015.5||0
1647032540000|2022-03-11 21:02:20|1015||1015||1015||1015||0
1647032560000|2022-03-11 21:02:40|1015.5||1015||1015.5||1015||0
1647032570000|2022-03-11 21:02:50|1015.5||1015||1015.5||1015||0
1647032580000|2022-03-11 21:03:00|1015.5||1015||1015.5||1015||0
1647032590000|2022-03-11 21:03:10|1015.3||1015||1015.3||1015||0
1647032620000|2022-03-11 21:03:40|1015.5||1015||1015.5||1015||0
1647032680000|2022-03-11 21:04:40|1015.5||1015.5||1015.5||1015||0
1647032710000|2022-03-11 21:05:10|1016||1015.3||1016||1015.3||0
1647032720000|2022-03-11 21:05:20|1016||1016||1016||1016||0
1647032850000|2022-03-11 21:07:30|||||||||1
1647032940000|2022-03-11 21:09:00|1015.8||1015.8||1016||1015.8||2
1647032950000|2022-03-11 21:09:10|1016||1015.8||1016||1015.8||0
1647032990000|2022-03-11 21:09:50|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|6
1647033000000|2022-03-11 21:10:00|1015.8||1015.8||1016||1015.8||0
1647033010000|2022-03-11 21:10:10|1016.3||1015.8||1016.3||1015.8||0
1647033030000|2022-03-11 21:10:30|1016||1016||1016||1016||0
1647033050000|2022-03-11 21:10:50|1015.8||1016||1016||1015.8||0
1647033060000|2022-03-11 21:11:00|1015.8||1016||1016||1015.8||0
1647033080000|2022-03-11 21:11:20|1015.8||1015.8||1015.8||1015.8||0
1647033110000|2022-03-11 21:11:50|||||||||3
1647033310000|2022-03-11 21:15:10|1015.3||1015.3||1015.3||1015.3||0
1647033320000|2022-03-11 21:15:20|1015.8||1015.8||1015.8||1015.8||0
1647033370000|2022-03-11 21:16:10|1016|1013.8|1016|1014.3|1016|1014.3|1016|1013.8|0
1647033380000|2022-03-11 21:16:20|||||||||1
1647033400000|2022-03-11 21:16:40|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|1
1647033410000|2022-03-11 21:16:50||1014.8||1014.3||1014.8||1014.3|1
1647033430000|2022-03-11 21:17:10|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|0
1647033440000|2022-03-11 21:17:20|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016.5|1014.5|0
1647033510000|2022-03-11 21:18:30|||||||||1
1647033540000|2022-03-11 21:19:00||1014.3||1014.3||1014.3||1014.3|1
1647033580000|2022-03-11 21:19:40|1016.3||1016.3||1016.3||1016.3||0
1647033590000|2022-03-11 21:19:50|1016.5||1016.5||1016.5||1016.5||1
1647033600000|2022-03-11 21:20:00||1014.8||1015.3||1015.3||1014.8|0
1647033610000|2022-03-11 21:20:10||1014.5||1014.8||1014.8||1014.5|5
1647033640000|2022-03-11 21:20:40|1016.3||1016.3||1016.3||1016.3||0
1647033670000|2022-03-11 21:21:10|1016|1013.8|1016.3|1013.8|1016.3|1013.8|1016|1013.8|2
1647033710000|2022-03-11 21:21:50|1015.8||1015.8||1015.8||1015.8||0
1647033730000|2022-03-11 21:22:10|1016.3||1016.3||1016.3||1016.3||2
1647033740000|2022-03-11 21:22:20|1016.5||1016.5||1016.5||1016.5||0
1647033820000|2022-03-11 21:23:40|1016||1015.5||1016.3||1015.5||0
1647033830000|2022-03-11 21:23:50|1015.3|1014|1015.3|1013.3|1015.3|1014|1015.3|1013.3|1
1647033840000|2022-03-11 21:24:00|1015.5||1015.3||1015.8||1015.3||0
1647033850000|2022-03-11 21:24:10|1015.8||1015.3||1015.8||1015.3||0
1647033870000|2022-03-11 21:24:30|1015.5||1015.3||1015.5||1015.3||0
1647033880000|2022-03-11 21:24:40|1015.5||1016.5||1016.5||1015.5||0
1647033890000|2022-03-11 21:24:50||1013.8||1014.3||1014.3||1013.8|0
1647033950000|2022-03-11 21:25:50||1014.8||1014.8||1014.8||1014.8|1
1647034020000|2022-03-11 21:27:00||1015||1015.3||1015.3||1015|5
1647034030000|2022-03-11 21:27:10|1017.5|1015|1017|1014.3|1017.5|1015.8|1017|1014.3|11
1647034050000|2022-03-11 21:27:30|1016.8||1017||1017||1016.8||0
1647034160000|2022-03-11 21:29:20|1016.8|1013.8|1016.8|1014.3|1016.8|1014.3|1016.8|1013.8|5
1647034170000|2022-03-11 21:29:30|1017|1014.5|1017|1014.5|1017|1014.5|1017|1014.5|1
1647034190000|2022-03-11 21:29:50|1016.5|1013.8|1016.5|1012.5|1016.5|1013.8|1016.5|1012.5|0
1647034200000|2022-03-11 21:30:00|1016.8|1012.8|1016.8|1012.5|1017.3|1012.8|1016.8|1012.5|0
1647034210000|2022-03-11 21:30:10|1016.5||1016.5||1016.5||1016.5||0
1647034240000|2022-03-11 21:30:40|1016.3||1016.5||1016.5||1016.3||0
1647034270000|2022-03-11 21:31:10|1016.3||1016.3||1016.3||1016.3||0
1647034280000|2022-03-11 21:31:20|1016||1016||1016||1016||2
1647034290000|2022-03-11 21:31:30|1015.8||1015.8||1015.8||1015.8||0
1647034310000|2022-03-11 21:31:50|1015||1014.8||1015||1014.8||0
1647034430000|2022-03-11 21:33:50|1014.5||1014.5||1014.5||1014.5||0
1647034440000|2022-03-11 21:34:00|1014||1013.8||1014.3||1013.8||13
1647034450000|2022-03-11 21:34:10|1016||1016||1016.3||1016||91
1647034460000|2022-03-11 21:34:20|1016.3||1017.3||1017.5||1014.8||4
1647034470000|2022-03-11 21:34:30||1013.3||1015.3||1015.3||1013.3|5
1647034480000|2022-03-11 21:34:40|1018.5|1016|1018|1016|1018.5|1016|1018|1016|2
1647034500000|2022-03-11 21:35:00||1015.8||1015.8||1015.8||1015.8|0
1647034510000|2022-03-11 21:35:10|1017.3|1013.3|1018|1016|1018|1016.3|1017.3|1013.3|10
1647034520000|2022-03-11 21:35:20||1013.3||1016||1016||1013.3|3
1647034540000|2022-03-11 21:35:40||1016.3||1016||1016.3||1016|1
1647034560000|2022-03-11 21:36:00|1017.5|1013.3|1017.5|1015.5|1017.5|1016|1016.5|1013.3|10
1647034570000|2022-03-11 21:36:10|1017.3||1017.3||1017.3||1017.3||0
1647034580000|2022-03-11 21:36:20|1016.8||1017.3||1017.3||1016.8||2
1647034590000|2022-03-11 21:36:30|1017|1015.8|1017.3|1015.5|1017.3|1015.8|1017|1015.5|2
1647034610000|2022-03-11 21:36:50||1015.8||1015.8||1015.8||1015.8|0
1647034620000|2022-03-11 21:37:00|1018|1013.3|1017.5|1013.3|1018|1013.3|1017.5|1013.3|0
1647034650000|2022-03-11 21:37:30|1017.3||1017.3||1017.3||1017.3||0
1647034660000|2022-03-11 21:37:40||1015.8||1015||1015.8||1015|2
1647034680000|2022-03-11 21:38:00||1014.8||1014.8||1014.8||1014.8|0
1647034690000|2022-03-11 21:38:10||1015||1015.3||1015.3||1015|0
1647034700000|2022-03-11 21:38:20|1018||1017.8||1018||1017.8||0
1647034720000|2022-03-11 21:38:40||1015||1015||1015||1015|0
1647034740000|2022-03-11 21:39:00|1017.5||1017.3||1017.5||1017.3||0
1647034750000|2022-03-11 21:39:10||1014||1013||1015||1013|0
1647034770000|2022-03-11 21:39:30|1017|1015.3|1017|1015.3|1017|1015.3|1017|1015.3|0
1647034800000|2022-03-11 21:40:00|1016.8||1016.8||1016.8||1016.8||0
1647034810000|2022-03-11 21:40:10||1015||1015||1015||1015|0
1647034820000|2022-03-11 21:40:20|1016.5|1012.5|1016.5|1012.5|1016.8|1014.8|1016.5|1012.5|1
1647034830000|2022-03-11 21:40:30|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1015|0
1647034840000|2022-03-11 21:40:40|1016.5|1013|1017|1012.5|1017|1013|1016.5|1012.5|11
1647034850000|2022-03-11 21:40:50|1016.8|1012.8|1016.5|1012.8|1016.8|1013|1016.5|1012.5|6
1647034900000|2022-03-11 21:41:40||1013||1013||1013||1013|1
1647034910000|2022-03-11 21:41:50|1016||1016||1016||1016||0
1647034920000|2022-03-11 21:42:00|1017.3|1015.3|1016.8|1012.5|1017.3|1015.3|1016.8|1012.5|0
1647034930000|2022-03-11 21:42:10|1016.5|1015|1017|1012.5|1017|1015|1016.5|1012.5|0
1647034950000|2022-03-11 21:42:30||1015.3||1015||1015.3||1015|0
1647034960000|2022-03-11 21:42:40|1017.5|1015.3|1017.5|1012.8|1017.5|1015.3|1017.5|1012.8|1
1647034970000|2022-03-11 21:42:50|1017.3|1013|1017.3|1012.5|1017.3|1013|1017.3|1012.5|3
1647034980000|2022-03-11 21:43:00|1017||1017||1017.3||1017||2
1647034990000|2022-03-11 21:43:10|1016.8||1016.8||1016.8||1016.8||0
1647035000000|2022-03-11 21:43:20|||||||||1
1647035030000|2022-03-11 21:43:50|1016.5||1016.5||1016.5||1016.5||0
1647035060000|2022-03-11 21:44:20|1016.3||1016.3||1016.3||1016.3||0
1647035090000|2022-03-11 21:44:50||1011||1011||1011||1011|4
1647035100000|2022-03-11 21:45:00|1016|1011.3|1016|1011.8|1016|1011.8|1016|1011.3|1
1647035110000|2022-03-11 21:45:10|1015.8||1015.5||1015.8||1015.5||13
1647035170000|2022-03-11 21:46:10|1015.3||1015.3||1015.3||1015.3||0
1647035190000|2022-03-11 21:46:30|1015||1015||1015||1015||0
1647035200000|2022-03-11 21:46:40|1014.5|1010.3|1014.5|1010.3|1014.5|1010.3|1014.5|1010.3|1
1647035210000|2022-03-11 21:46:50||1010.5||1010.3||1011||1010.3|0
1647035300000|2022-03-11 21:48:20||1009||1010||1010||1009|1
1647035340000|2022-03-11 21:49:00|1014.3||1012.3||1014.3||1012||2
1647035350000|2022-03-11 21:49:10|1013.3|1012|1015.5|1012.3|1015.5|1012.3|1013.3|1012|4
1647035360000|2022-03-11 21:49:20|1015.3||1015.3||1015.3||1015.3||0
1647035370000|2022-03-11 21:49:30||1012.5||1012.8||1012.8||1012.5|0
1647035380000|2022-03-11 21:49:40||1012.5||1012.8||1012.8||1012.5|4
1647035390000|2022-03-11 21:49:50|1015.5|1012.5|1015.5|1011.8|1015.5|1012.8|1015.5|1011.5|8
1647035400000|2022-03-11 21:50:00||1012||1012||1012||1012|0
1647035410000|2022-03-11 21:50:10||1012.3||1012.3||1012.3||1012.3|0
1647035450000|2022-03-11 21:50:50||1012.5||1012||1012.5||1011|0
1647035460000|2022-03-11 21:51:00||1012.3||1012.3||1012.3||1012.3|0
1647035490000|2022-03-11 21:51:30|1016.3|1012.5|1016.3|1012.8|1016.3|1012.8|1016.3|1012.5|0
1647035520000|2022-03-11 21:52:00|1015||1015||1015||1015||0
1647035530000|2022-03-11 21:52:10|1016.3|1013|1016.3|1013|1016.3|1013|1016.3|1013|1
1647035540000|2022-03-11 21:52:20||1013.3||1013.3||1013.3||1013.3|0
1647035560000|2022-03-11 21:52:40|1016||1016.3||1016.3||1016||0
1647035600000|2022-03-11 21:53:20|1016|1011.3|1015.8|1011.8|1016|1011.8|1015.8|1011.3|0
1647035610000|2022-03-11 21:53:30|1015.5||1015.5||1015.5||1015.5||0
1647035630000|2022-03-11 21:53:50||1012.5||1011.8||1012.5||1011.8|0
1647035640000|2022-03-11 21:54:00|1016.3|1012.5|1016|1012.5|1016.3|1012.5|1016|1012.5|0
1647035690000|2022-03-11 21:54:50|1015.8||1015.8||1015.8||1015.8||0
1647035700000|2022-03-11 21:55:00|1016.3||1016.3||1016.3||1016.3||0
1647035720000|2022-03-11 21:55:20|1016.8||1016.5||1016.8||1016.5||1
1647035740000|2022-03-11 21:55:40|1016.3||1016.3||1016.3||1016.3||0
1647035750000|2022-03-11 21:55:50|1016||1016||1016||1016||1
1647035760000|2022-03-11 21:56:00|1016.3||1016.3||1016.3||1016.3||0
1647035790000|2022-03-11 21:56:30|1016.8||1016.5||1016.8||1016.5||0
1647035880000|2022-03-11 21:58:00|1017.5|1013|1017.3|1012.5|1017.5|1013|1017.3|1012.5|3
1647035890000|2022-03-11 21:58:10|1017||1016.8||1017||1016.8||0
1647035910000|2022-03-11 21:58:30|1017.5|1012.8|1016.8|1012.8|1017.5|1012.8|1016.8|1012.8|9
1647035920000|2022-03-11 21:58:40|||||||||1
1647035930000|2022-03-11 21:58:50|1016||1016.5||1016.8||1016||1
1647035940000|2022-03-11 21:59:00|1016.3||1015.8||1016.3||1015.8||0
1647035960000|2022-03-11 21:59:20|1015.5||1015.5||1015.5||1015.5||0
1647035970000|2022-03-11 21:59:30||1012.5||1011||1012.5||1011|5
1647035980000|2022-03-11 21:59:40|1015.3|1010|1015.3|1007.8|1015.3|1010|1015.3|1007.3|18
1647223200000|2022-03-14 02:00:00|999.8|996.8|999.3|996.3|999.8|996.8|999.3|996.3|0
1647223240000|2022-03-14 02:00:40||996.8||996.8||996.8||996.8|0
1647223270000|2022-03-14 02:01:10|999.8|997|999.8|997.5|999.8|997.5|999.8|997|0
1647223280000|2022-03-14 02:01:20|1000.5|997|1000.5|997.5|1000.5|997.5|1000.5|997|0
1647223290000|2022-03-14 02:01:30|1001||1001||1001||1001||0
1647223300000|2022-03-14 02:01:40|1001.5||1001||1001.5||1001||0
1647223340000|2022-03-14 02:02:20|1001.5|998|1001.5|998|1001.5|998|1001.5|998|0
1647223350000|2022-03-14 02:02:30||998.5||998.5||998.5||998.5|0
1647223360000|2022-03-14 02:02:40|1001.3|999|1001.5|999|1001.5|999|1001.3|998.8|0
1647223370000|2022-03-14 02:02:50||999.3||999.3||999.3||999.3|0
1647223380000|2022-03-14 02:03:00|1001.3||1001.5||1001.5||1001.3||0
1647223390000|2022-03-14 02:03:10|1001.8||1001.5||1001.8||1001.5||0
1647223430000|2022-03-14 02:03:50|1001.8||1001.8||1001.8||1001.5||0
1647223440000|2022-03-14 02:04:00|1001.5||1001.8||1001.8||1001.5||0
1647223450000|2022-03-14 02:04:10|1002|999.8|1002.5|999.8|1002.8|999.8|1002|999.8|3
1647223460000|2022-03-14 02:04:20|1002.8||1002.5||1002.8||1002.5||0
1647223470000|2022-03-14 02:04:30|1002.3||1002.3||1002.3||1002.3||1
1647223500000|2022-03-14 02:05:00|1002.5|1000|1002.3|1000|1002.5|1000|1002.3|999.8|0
1647223510000|2022-03-14 02:05:10||999.8||999.8||999.8||999.8|0
1647223520000|2022-03-14 02:05:20|1002.8|999.3|1002.3|999.3|1002.8|999.3|1002.3|999.3|0
1647223530000|2022-03-14 02:05:30|1002.5||1002.3||1002.5||1002.3||0
1647223540000|2022-03-14 02:05:40|1002.5||1002.5||1002.5||1002.5||0
1647223550000|2022-03-14 02:05:50|1002.3||1002.3||1002.3||1002.3||0
1647223560000|2022-03-14 02:06:00||999.5||999.5||999.8||999.5|0
1647223570000|2022-03-14 02:06:10||999.3||999.3||999.3||999.3|0
1647223620000|2022-03-14 02:07:00|1002.8|999.5|1002.8|1000|1002.8|1000|1002.8|999.5|0
1647223630000|2022-03-14 02:07:10|1003.3|1000.3|1003.3|1000|1003.3|1000.3|1003|1000|0
1647223640000|2022-03-14 02:07:20||1000.3||1000.3||1000.3||1000.3|0
1647223670000|2022-03-14 02:07:50|1003.8|1000.5|1003.8|1000.5|1003.8|1000.5|1003.8|1000.5|0
1647223680000|2022-03-14 02:08:00||1000.8||1000.5||1000.8||1000.5|0
1647223700000|2022-03-14 02:08:20||1000.8||1000.8||1000.8||1000.8|0
1647223710000|2022-03-14 02:08:30||1001||1001||1001||1001|0
1647223750000|2022-03-14 02:09:10||1001.3||1001.3||1001.3||1001.3|0
1647223830000|2022-03-14 02:10:30|1004.3||1004||1004.3||1004||0
1647223850000|2022-03-14 02:10:50|1004.3||1004||1004.3||1004||0
1647223880000|2022-03-14 02:11:20|1004.3||1004||1004.3||1004||0
1647223890000|2022-03-14 02:11:30|1004.3||1004||1004.3||1004||0
1647223900000|2022-03-14 02:11:40|1004.3||1004||1004.3||1004||0
1647223920000|2022-03-14 02:12:00|1004.3||1004.3||1004.3||1004.3||0
1647223960000|2022-03-14 02:12:40|1004||1004||1004.3||1004||0
1647223970000|2022-03-14 02:12:50|1004.3||1004||1004.3||1004||0
1647223980000|2022-03-14 02:13:00|1004.3||1004||1004.3||1004||0
1647223990000|2022-03-14 02:13:10|1004.3||1004||1004.3||1004||0
1647224020000|2022-03-14 02:13:40||1001||1001||1001||1001|0
1647224030000|2022-03-14 02:13:50|1003|999.3|1003|1000.5|1003|1000.5|1002|999.3|2
1647224040000|2022-03-14 02:14:00|1004.3|1000.3|1003.8|1000.5|1004.3|1000.5|1003.8|999.5|0
1647224050000|2022-03-14 02:14:10|1003.3|1000|1003.3|1000.5|1003.3|1000.5|1003.3|1000|0
1647224060000|2022-03-14 02:14:20||1000.3||1000.5||1000.5||1000.3|0
1647224070000|2022-03-14 02:14:30||1000.3||1000.3||1000.5||1000.3|0
1647224090000|2022-03-14 02:14:50|1003.5||1003.5||1003.8||1003.5||0
1647224100000|2022-03-14 02:15:00|1003.3||1003.3||1003.3||1003.3||0
1647224130000|2022-03-14 02:15:30|1003.5||1003.3||1003.5||1003.3||0
1647224140000|2022-03-14 02:15:40|1003.5|1000.5|1003.5|1000.3|1003.5|1000.5|1003.5|1000.3|0
1647224160000|2022-03-14 02:16:00|1003.3||1003.5||1003.5||1003.3||0
1647224180000|2022-03-14 02:16:20||1000.8||1000.8||1000.8||1000.8|0
1647224200000|2022-03-14 02:16:40|1004.3|1001|1004.3|1000.8|1004.3|1001|1004.3|1000.8|0
1647224210000|2022-03-14 02:16:50|1004|1001|1004|1000.8|1004|1001|1004|1000.8|0
1647224220000|2022-03-14 02:17:00|1004.3||1004||1004.3||1004||0
1647224230000|2022-03-14 02:17:10|1004.3||1004.3||1004.3||1004||0
1647224240000|2022-03-14 02:17:20||1001||1000.8||1001||1000.8|0
1647224250000|2022-03-14 02:17:30||1001||1001||1001||1000.8|0
1647224270000|2022-03-14 02:17:50||1000.8||1000.8||1000.8||1000.8|0
1647224310000|2022-03-14 02:18:30||1001||1001||1001||1001|0
1647224320000|2022-03-14 02:18:40||1000.8||1001||1001||1000.8|0
1647224330000|2022-03-14 02:18:50||1000.8||1001.3||1001.3||1000.8|0
1647224340000|2022-03-14 02:19:00||1001.5||1001.5||1001.5||1001.5|0
1647224350000|2022-03-14 02:19:10|1004.8|1001.3|1004.8|1001.8|1005|1001.8|1004.5|1001.3|2
1647224360000|2022-03-14 02:19:20|1004.3|1001.5|1004.3|1001.5|1004.3|1001.5|1004.3|1001.5|0
1647224370000|2022-03-14 02:19:30|1004.8|1001.3|1004.3|1001.5|1004.8|1001.5|1004.3|1001.3|0
1647224390000|2022-03-14 02:19:50||1001.8||1002||1002||1001.8|0
1647224400000|2022-03-14 02:20:00||1001.8||1001.5||1001.8||1001.5|0
1647224420000|2022-03-14 02:20:20|1005||1004.8||1005||1004.8||0
1647224430000|2022-03-14 02:20:30|1005||1005||1005||1005||0
1647224440000|2022-03-14 02:20:40|1004.8||1004.8||1004.8||1004.8||0
1647224450000|2022-03-14 02:20:50||1001.8||1002||1002||1001.8|0
1647224480000|2022-03-14 02:21:20|1004.3||1004.3||1004.3||1004.3||0
1647224490000|2022-03-14 02:21:30|1004.8||1004||1004.8||1004||0
1647224510000|2022-03-14 02:21:50|1003.8||1004||1004||1003.8||1
1647224540000|2022-03-14 02:22:20|1005||1004.3||1005||1004.3||0
1647224560000|2022-03-14 02:22:40|1005||1004.8||1005||1004.8||0
1647224580000|2022-03-14 02:23:00||1002.3||1002.3||1002.3||1002.3|0
1647224590000|2022-03-14 02:23:10|1005.3|1002.8|1004.8|1002.8|1005.3|1002.8|1004.8|1002.8|0
1647224600000|2022-03-14 02:23:20|1004.5||1004.8||1005.3||1004.5||0
1647224620000|2022-03-14 02:23:40|1005||1005||1005||1005||0
1647224630000|2022-03-14 02:23:50|1004.8||1004.8||1004.8||1004.8||0
1647224640000|2022-03-14 02:24:00|1005.3|1003|1005|1003|1005.3|1003|1005|1003|0
1647224670000|2022-03-14 02:24:30|1005.3||1005||1005.3||1005||0
1647224680000|2022-03-14 02:24:40|1004.8||1004.8||1004.8||1004.8||0
1647224690000|2022-03-14 02:24:50|1005.5||1005.3||1005.5||1004.8||0
1647224720000|2022-03-14 02:25:20|1004.5|1003.3|1005.3|1003.3|1005.3|1003.3|1004.3|1003.3|9
1647224730000|2022-03-14 02:25:30|1004.8|1002.3|1004.3|1002.3|1004.8|1002.3|1004.3|1002.3|2
1647224740000|2022-03-14 02:25:40|1004|1003.3|1005|1003.3|1005.5|1003.3|1004|1002.8|9
1647224750000|2022-03-14 02:25:50|1005.3|1003|1005.3|1003.3|1005.3|1003.3|1005.3|1003|0
1647224760000|2022-03-14 02:26:00|1005|1002.8|1004.8|1003|1005.8|1003.3|1004.8|1002.8|5
1647224770000|2022-03-14 02:26:10|1005.8|1003.5|1005.3|1003.5|1005.8|1003.5|1005.3|1003.5|4
1647224780000|2022-03-14 02:26:20|1005.5|1003.8|1005.3|1003.5|1005.5|1003.8|1005.3|1003.5|0
1647224800000|2022-03-14 02:26:40|||||||||1
1647224810000|2022-03-14 02:26:50|1004.8|1002.8|1004.5|1003|1004.8|1003|1004.3|1002.8|1
1647224820000|2022-03-14 02:27:00|1004.3|1002.3|1004.3|1002.3|1005.3|1002.3|1004.3|1002|0
1647224830000|2022-03-14 02:27:10||1002||1002||1002.3||1002|0
1647224840000|2022-03-14 02:27:20|1004||1004||1004||1004||0
1647224860000|2022-03-14 02:27:40||1001.3||1001.8||1002||1001.3|0
1647224870000|2022-03-14 02:27:50|1003.8|1002|1003.8|1002|1003.8|1002|1003.8|1001.8|0
1647224880000|2022-03-14 02:28:00|1003.5|1001.8|1003.8|1001.5|1003.8|1002|1003.5|1001.5|0
1647224890000|2022-03-14 02:28:10||1001.8||1002||1002||1001.5|0
1647224900000|2022-03-14 02:28:20|1004|1001.8|1004|1002|1004|1002|1004|1001.8|0
1647224920000|2022-03-14 02:28:40|1004.3|1002.3|1004|1002.3|1004.3|1002.3|1004|1002|2
1647224930000|2022-03-14 02:28:50|1004.3||1004.8||1005||1004.3||1
1647224940000|2022-03-14 02:29:00|1005|1002.5|1004.8|1002.8|1005.3|1002.8|1004.8|1002.5|0
1647224950000|2022-03-14 02:29:10||1002.5||1002.5||1002.8||1002.3|0
1647224960000|2022-03-14 02:29:20||1003||1003||1003||1003|0
1647224970000|2022-03-14 02:29:30|1005.3||1004.8||1005.3||1004.8||0
1647224980000|2022-03-14 02:29:40|1004.5|1002.3|1004.8|1002.8|1004.8|1002.8|1004.5|1002.3|5
1647224990000|2022-03-14 02:29:50|1004.5|1001.8|1004.8|1002.8|1004.8|1002.8|1004.5|1001.8|0
1647225000000|2022-03-14 02:30:00|1005.3|1001.8|1004|1002|1005.3|1002|1004|1001.8|0
1647225010000|2022-03-14 02:30:10|1003.8|1001.8|1003.8|1002|1003.8|1002|1003.3|1001.5|1
1647225020000|2022-03-14 02:30:20|1004.3|1001.8|1004|1001.8|1004.3|1002|1003.8|1001.5|1
1647225030000|2022-03-14 02:30:30|1003.8|1001.5|1003.8|1001.8|1003.8|1001.8|1003.8|1001.3|0
1647225040000|2022-03-14 02:30:40|1004.3||1003.8||1004.3||1003.8||0
1647225050000|2022-03-14 02:30:50|1004.3|1001.3|1003.8|1001.5|1004.3|1001.5|1003.3|1001.3|0
1647225060000|2022-03-14 02:31:00|1003.3|1001.3|1002.8|1000.3|1003.3|1001.3|1002.8|1000.3|1
1647225070000|2022-03-14 02:31:10|1002.3|1000|1002.3|1000|1002.5|1000|1002.3|1000|1
1647225080000|2022-03-14 02:31:20|1002|1000.3|1002|1000.3|1002|1000.3|1002|1000|0
1647225090000|2022-03-14 02:31:30|1002.5|999.8|1003|1000.8|1003.3|1001|1002.5|999.8|2
1647225100000|2022-03-14 02:31:40|1002.8|1000.3|1002.3|1000|1002.8|1000.5|1002.3|1000|0
1647225110000|2022-03-14 02:31:50|1002.5|1000.3|1002.5|1000.8|1002.5|1000.8|1002.5|1000|0
1647225120000|2022-03-14 02:32:00|1002|1000|1002.5|1000.3|1002.5|1000.3|1002|1000|0
1647225130000|2022-03-14 02:32:10|1002.3|1000|1001|998.8|1002.3|1000|1001|998.5|1
1647225140000|2022-03-14 02:32:20|1001.3|998.5|1001|998.8|1001.3|999|1001|998.5|1
1647225150000|2022-03-14 02:32:30|1000.8|998.5|1000.5|998.8|1000.8|998.8|1000.5|998.3|2
1647225160000|2022-03-14 02:32:40|1001.3|999|1001.5|999.5|1001.5|999.5|1001.3|999|1
1647225170000|2022-03-14 02:32:50|1001.3|999|1001.5|999.5|1001.5|999.5|1001.3|999|0
1647225180000|2022-03-14 02:33:00|1001.8|999.8|1002.3|999.8|1002.3|999.8|1001.8|999.8|0
1647225190000|2022-03-14 02:33:10|1002|1000|1002.5|999.8|1002.5|1000.3|1002|999.8|0
1647225200000|2022-03-14 02:33:20||1000||1000||1000||1000|0
1647225210000|2022-03-14 02:33:30|1003|1000.5|1002.8|1000.5|1003|1000.5|1002.8|1000.5|0
1647225220000|2022-03-14 02:33:40|1003.5|1000.8|1003.5|1001.5|1003.5|1001.5|1003.5|1000.8|1
1647225230000|2022-03-14 02:33:50|1003.3|1001.3|1003.5|1001.3|1003.5|1001.3|1003.3|1001.3|2
1647225280000|2022-03-14 02:34:40|1003.3||1004||1004.3||1003.3||0
1647225310000|2022-03-14 02:35:10|1003.8|1000.5|1003.3|1000.5|1003.8|1000.5|1003.3|1000.5|0
1647225370000|2022-03-14 02:36:10|1003.5||1003.3||1003.5||1003.3||0
1647225380000|2022-03-14 02:36:20|1003.5|1000.8|1003.8|1001.5|1004|1001.5|1003.5|1000.5|0
1647225400000|2022-03-14 02:36:40|1004|1001.8|1004|1001.8|1004|1001.8|1004|1001.8|0
1647225430000|2022-03-14 02:37:10|1004.5|1002.5|1004.3|1001.8|1004.5|1002.5|1004.3|1001.8|0
1647225440000|2022-03-14 02:37:20|1004.5||1004.8||1005||1004.3||0
1647225450000|2022-03-14 02:37:30|1005||1004.8||1005||1004.8||0
1647225460000|2022-03-14 02:37:40|1005||1005||1005.3||1004.8||0
1647225470000|2022-03-14 02:37:50||1002||1002||1002||1002|0
1647225480000|2022-03-14 02:38:00||1001.8||1002||1002||1001.8|0
1647225500000|2022-03-14 02:38:20|1004.8||1004.8||1004.8||1004.8||0
1647225530000|2022-03-14 02:38:50|1004.3||1004.3||1004.3||1004.3||0
1647225540000|2022-03-14 02:39:00|1004.8||1004.8||1004.8||1004.5||0
1647225590000|2022-03-14 02:39:50|1004.3|1001.8|1004|1001.8|1004.3|1001.8|1004|1001.8|0
1647225600000|2022-03-14 02:40:00|1004.3||1004.3||1004.3||1004||0
1647225610000|2022-03-14 02:40:10|1004||1004||1004||1004||0
1647225620000|2022-03-14 02:40:20|1004.3||1004.3||1004.3||1004.3||0
1647225640000|2022-03-14 02:40:40||1001.5||1000.8||1001.5||1000.5|0
1647225650000|2022-03-14 02:40:50|1004|1001|1003.8|1001|1004|1001|1003.5|1000.8|0
1647225660000|2022-03-14 02:41:00||1000.8||1001||1001||1000.8|0
1647225690000|2022-03-14 02:41:30|1003.5|1001.3|1003.5|1001.3|1003.5|1001.3|1003.5|1001.3|0
1647225700000|2022-03-14 02:41:40|1003.8||1003.8||1004||1003.8||0
1647225710000|2022-03-14 02:41:50|1004||1004||1004||1003.8||0
1647225720000|2022-03-14 02:42:00|1003.8|1001|1002.8|1000.5|1003.8|1001.3|1002.8|1000.5|0
1647225730000|2022-03-14 02:42:10|1003||1002.8||1003||1002.8||0
1647225750000|2022-03-14 02:42:30|1003||1003.5||1003.8||1003||2
1647225760000|2022-03-14 02:42:40|1003.8||1003.8||1003.8||1003.8||0
1647225780000|2022-03-14 02:43:00|1003.3||1003.3||1003.3||1003.3||0
1647225790000|2022-03-14 02:43:10|1002.8||1003||1003.3||1002.8||0
1647225800000|2022-03-14 02:43:20|1003.3||1003.3||1003.3||1003.3||0
1647225810000|2022-03-14 02:43:30|1003.8||1003.3||1003.8||1003.3||0
1647225820000|2022-03-14 02:43:40|1003.5||1003.5||1003.5||1003.3||0
1647225830000|2022-03-14 02:43:50|1003.3||1003.5||1003.5||1003.3||0
1647225840000|2022-03-14 02:44:00|1003.8||1003.8||1003.8||1003.8||0
1647225850000|2022-03-14 02:44:10||1001||1001||1001||1001|0
1647225880000|2022-03-14 02:44:40|1004.3|1001.3|1004|1001.3|1004.3|1001.3|1004|1001.3|0
1647225890000|2022-03-14 02:44:50|1004.3||1004.3||1004.3||1004||0
1647225900000|2022-03-14 02:45:00|1004||1004||1004.3||1004||0
1647225950000|2022-03-14 02:45:50|1003.8|1001|1003.3|1001|1003.8|1001|1003.3|1001|0
1647225960000|2022-03-14 02:46:00||1000.5||1000.8||1000.8||1000.5|0
1647225970000|2022-03-14 02:46:10||1000.5||1000.5||1000.5||1000.5|0
1647225980000|2022-03-14 02:46:20|1003|1000.8|1002|999.5|1003|1000.8|1002|999.5|1
1647225990000|2022-03-14 02:46:30|1002.5|1000|1002.5|1000|1003|1000|1002|1000|0
1647226000000|2022-03-14 02:46:40|1003||1002.5||1003||1002.5||0
1647226020000|2022-03-14 02:47:00||999.5||999.5||999.5||999.5|0
1647226030000|2022-03-14 02:47:10||1000||1000||1000||1000|0
1647226060000|2022-03-14 02:47:40|1003|999.5|1002.8|1000.5|1003|1000.5|1002.8|999.5|0
1647226070000|2022-03-14 02:47:50||1000||1000.5||1000.5||1000|0
1647226080000|2022-03-14 02:48:00|1002.3|1000|1002.3|1000|1002.3|1000|1002.3|1000|0
1647226090000|2022-03-14 02:48:10|1002.5||1002.3||1002.8||1002.3||0
1647226100000|2022-03-14 02:48:20||999.5||999.5||999.5||999.5|0
1647226130000|2022-03-14 02:48:50|1002.8|1000|1002.3|1000|1002.8|1000|1002.3|1000|0
1647226140000|2022-03-14 02:49:00|1002.5||1002.5||1002.5||1002.3||0
1647226150000|2022-03-14 02:49:10|1002.3||1002.3||1002.8||1002.3||0
1647226160000|2022-03-14 02:49:20|1002.5||1002.3||1002.5||1002.3||0
1647226170000|2022-03-14 02:49:30|1002.5|1000.5|1003|1001|1003.3|1001|1002.5|1000.5|0
1647226180000|2022-03-14 02:49:40|1003.3|1000.5|1002.8|1000.5|1003.3|1000.5|1002.8|1000.5|0
1647226190000|2022-03-14 02:49:50|1003||1003||1003||1003||0
1647226200000|2022-03-14 02:50:00||1000.8||1000.5||1000.8||1000.5|0
1647226210000|2022-03-14 02:50:10|1002.5|1000.8|1002.3|1000.8|1003|1000.8|1002.3|1000.8|0
1647226220000|2022-03-14 02:50:20|1002|999.5|1002|999.5|1002|999.5|1001.8|999|1
1647226230000|2022-03-14 02:50:30||999||999||999||999|0
1647226240000|2022-03-14 02:50:40|1001.8||1001.8||1002||1001.8||0
1647226290000|2022-03-14 02:51:30|1002||1001.8||1002||1001.8||0
1647226300000|2022-03-14 02:51:40|1002||1001.8||1002||1001.8||0
1647226320000|2022-03-14 02:52:00|1002|999.5|1001.8|999.8|1002|999.8|1001.8|999.5|0
1647226330000|2022-03-14 02:52:10|1002||1001.5||1002||1001.5||0
1647226340000|2022-03-14 02:52:20|1001.8|999.5|1001.8|999.8|1001.8|999.8|1001.5|999.5|0
1647226350000|2022-03-14 02:52:30|1002||1002||1002||1001.8||0
1647226360000|2022-03-14 02:52:40|1001.8||1001.5||1002||1001.5||0
1647226370000|2022-03-14 02:52:50|1001.8||1001.8||1001.8||1001.8||0
1647226380000|2022-03-14 02:53:00|1002||1001.8||1002||1001.8||0
1647226410000|2022-03-14 02:53:30|1002||1002.3||1003||1001.8||1
1647226420000|2022-03-14 02:53:40|1003||1003||1003||1002.5||0
1647226430000|2022-03-14 02:53:50||1000||1000||1000||1000|0
1647226440000|2022-03-14 02:54:00|1002.5|1000.3|1002.5|1000.3|1002.5|1000.3|1002.5|1000.3|0
1647226450000|2022-03-14 02:54:10|1003||1002.8||1003||1002.5||0
1647226460000|2022-03-14 02:54:20|1003||1002.5||1003||1002.5||0
1647226480000|2022-03-14 02:54:40|1002.8||1002.8||1003||1002.5||0
1647226490000|2022-03-14 02:54:50|1002.5||1002.5||1002.8||1002.5||0
1647226500000|2022-03-14 02:55:00|1002.3|1000.5|1002.3|1000.5|1002.5|1000.5|1002.3|1000.5|0
1647226510000|2022-03-14 02:55:10|1002.5||1003||1003||1002.3||0
1647226560000|2022-03-14 02:56:00|1002.8||1002.8||1002.8||1002.8||0
1647226580000|2022-03-14 02:56:20|1003||1002.8||1003||1002.8||0
1647226590000|2022-03-14 02:56:30|1003||1002.8||1003||1002.8||0
1647226620000|2022-03-14 02:57:00|1003||1003||1003||1003||0
1647226630000|2022-03-14 02:57:10|1002.8|1000.3|1002.8|1000.3|1002.8|1000.3|1002|1000.3|0
1647226640000|2022-03-14 02:57:20|1002.5||1002||1002.5||1002||0
1647226650000|2022-03-14 02:57:30|1002.3||1002||1002.3||1002||0
1647226660000|2022-03-14 02:57:40|1002.8||1002.8||1002.8||1002.8||0
1647226680000|2022-03-14 02:58:00|1002||1002.8||1002.8||1002||0
1647226730000|2022-03-14 02:58:50|||||||||4
1647226770000|2022-03-14 02:59:30|1002.5||1002.5||1002.5||1002.5||0
1647226780000|2022-03-14 02:59:40|1002||1002.5||1002.8||1002||0
1647226790000|2022-03-14 02:59:50|1002.8||1002.8||1002.8||1002.8||0
1647226800000|2022-03-14 03:00:00|1002.5|1000.8|1002.8|1000.8|1003|1000.8|1002.5|1000.8|0
1647226810000|2022-03-14 03:00:10|1003|1001|1003|1001.3|1003.5|1001.3|1002.5|1001|0
1647226820000|2022-03-14 03:00:20|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.3|1001.5|3
1647226830000|2022-03-14 03:00:30|1003.8||1003.8||1003.8||1003.8||0
1647226840000|2022-03-14 03:00:40|1003.3||1003.5||1003.8||1003||0
1647226850000|2022-03-14 03:00:50|1003.3||1003.3||1003.5||1003.3||0
1647226860000|2022-03-14 03:01:00|1003.8||1003.5||1003.8||1003.5||0
1647226870000|2022-03-14 03:01:10|1003.3||1003.8||1003.8||1003.3||0
1647226880000|2022-03-14 03:01:20|1003.5||1003.5||1003.5||1003.5||0
1647226890000|2022-03-14 03:01:30|1003.3||1003.3||1003.3||1003.3||0
1647226900000|2022-03-14 03:01:40|1003.8||1003.8||1003.8||1003.5||0
1647226910000|2022-03-14 03:01:50|1003.5|1001.8|1003.8|1001.8|1003.8|1001.8|1003.5|1001.8|0
1647226920000|2022-03-14 03:02:00||1001.5||1001.8||1001.8||1001.5|0
1647226940000|2022-03-14 03:02:20|1004.3|1001.5|1003.8|1001.8|1004.3|1001.8|1003.8|1001.5|15
1647226950000|2022-03-14 03:02:30|1003.3|1001.5|1003|1000.8|1003.3|1001.5|1003|1000.5|7
1647226960000|2022-03-14 03:02:40||1001||1000.8||1001||1000.8|0
1647226970000|2022-03-14 03:02:50|1004|1001.3|1003.3|1001.3|1004|1001.3|1003.3|1001.3|0
1647226980000|2022-03-14 03:03:00|1003.8|1001|1002.5|1000.3|1003.8|1001.3|1002.5|1000.3|2
1647227000000|2022-03-14 03:03:20|1003|1000.5|1002.5|1000.5|1003|1000.5|1002.5|1000.5|0
1647227010000|2022-03-14 03:03:30||1000.3||1000.5||1000.5||1000.3|0
1647227020000|2022-03-14 03:03:40|1003||1002.5||1003||1002.5||0
1647227030000|2022-03-14 03:03:50||1000.3||1000.5||1000.5||1000.3|0
1647227040000|2022-03-14 03:04:00||1000.3||1000.3||1000.3||1000.3|0
1647227070000|2022-03-14 03:04:30|1002.3|1000|1002.5|1000.3|1002.5|1000.3|1002.3|1000|0
1647227080000|2022-03-14 03:04:40|1003|1000|1002.8|1000|1003|1000.5|1002.8|1000|0
1647227090000|2022-03-14 03:04:50|1002.5|1000.3|1002.5|1000.5|1002.5|1000.5|1002.5|1000|0
1647227100000|2022-03-14 03:05:00|1002.3|999.8|1002.3|999.8|1002.3|999.8|1002.3|999.8|1
1647227110000|2022-03-14 03:05:10||1000||999.8||1000||999.8|0
1647227130000|2022-03-14 03:05:30|1001.8|999.5|1002|999.8|1002|999.8|1001.8|999.5|0
1647227140000|2022-03-14 03:05:40|1002.3||1002.3||1002.3||1002.3||1
1647227160000|2022-03-14 03:06:00||999.5||999.8||999.8||999.5|0
1647227170000|2022-03-14 03:06:10||999.5||999.8||999.8||999.5|0
1647227190000|2022-03-14 03:06:30|1003|999.5|1003|1000.5|1003.3|1000.8|1002.8|999.5|0
1647227200000|2022-03-14 03:06:40|1003.8|1000.8|1003.5|1000.5|1003.8|1000.8|1003.5|1000.5|0
1647227210000|2022-03-14 03:06:50||1000.8||1000.5||1000.8||1000.5|0
1647227230000|2022-03-14 03:07:10|1003||1003||1003||1003||0
1647227250000|2022-03-14 03:07:30||1000.8||1000.8||1000.8||1000.8|0
1647227260000|2022-03-14 03:07:40||1001||1000.5||1001||1000.5|0
1647227270000|2022-03-14 03:07:50||1000.8||1000.8||1001||1000.5|0
1647227280000|2022-03-14 03:08:00||1000.5||1000.8||1001||1000.5|0
1647227290000|2022-03-14 03:08:10|1003.3|1000.5|1003|1000.8|1003.3|1001|1003|1000.5|0
1647227300000|2022-03-14 03:08:20||1000.5||1000.8||1000.8||1000.5|0
1647227310000|2022-03-14 03:08:30|1003.3|1000.5|1002.8|1000.8|1003.3|1001|1002.8|1000.5|0
1647227320000|2022-03-14 03:08:40|1003|1000.5|1003|1000.8|1003|1001|1003|1000.5|0
1647227330000|2022-03-14 03:08:50|1002.8|1001|1002.8|1000.8|1002.8|1001|1002.8|1000.5|0
1647227340000|2022-03-14 03:09:00|1002.5|1000.5|1002.8|1000.5|1002.8|1001|1002.5|1000.5|1
1647227350000|2022-03-14 03:09:10||1000.8||1000.5||1000.8||1000|0
1647227370000|2022-03-14 03:09:30|1002.5|1000.3|1002.3|1000|1002.5|1000.5|1002.3|1000|0
1647227380000|2022-03-14 03:09:40|1002.5|1000.3|1002.8|1000.3|1002.8|1000.3|1002.3|1000|0
1647227390000|2022-03-14 03:09:50|1002.5|1000|1002.3|1000|1002.5|1000|1002.3|1000|0
1647227400000|2022-03-14 03:10:00|1002.5|1000.3|1002.5|1000.3|1002.8|1000.3|1002.5|1000|0
1647227430000|2022-03-14 03:10:30|1002.3|1000.5|1001.5|1000|1002.3|1000.5|1001.5|999.8|1
1647227440000|2022-03-14 03:10:40|1001.8|999.8|1001.5|1000|1002.5|1000|1001.5|999.8|1
1647227450000|2022-03-14 03:10:50|1002|1000.3|1002|1000.3|1002|1000.3|1001.8|1000|0
1647227460000|2022-03-14 03:11:00|1001.8|1000|1001.8|1000.3|1002|1000.3|1001.8|1000|0
1647227470000|2022-03-14 03:11:10||999.8||1000||1000||999.8|0
1647227480000|2022-03-14 03:11:20|1001.5|999.8|1001.8|1000|1001.8|1000.3|1001.5|999.8|4
1647227490000|2022-03-14 03:11:30|1001.5|999.8|1001.5|1000|1001.8|1000|1001.5|999.8|3
1647227500000|2022-03-14 03:11:40|1001.8|999.8|1001|999.3|1001.8|999.8|1000.8|999|1
1647227510000|2022-03-14 03:11:50|1001.8|999|1001.5|999.3|1001.8|999.3|1001.5|999|0
1647227520000|2022-03-14 03:12:00|1000.8|999|1000.8|998|1001|999|1000.5|998|3
1647227530000|2022-03-14 03:12:10|1000.3|998.5|1000.5|998|1001.5|998.5|1000|998|1
1647227540000|2022-03-14 03:12:20|1000.8|998.5|1000.5|998.5|1000.8|998.5|1000.5|998.5|0
1647227550000|2022-03-14 03:12:30|1000.3|998|1000.8|998.5|1001.3|998.5|1000.3|998|1
1647227560000|2022-03-14 03:12:40|1001|998.8|1001|998.8|1001|998.8|1000.8|998.5|0
1647227570000|2022-03-14 03:12:50|1001.5|998.5|1001|999|1001.5|999|1001|998.5|0
1647227580000|2022-03-14 03:13:00|1001.3|998.8|1000.8|999|1001.5|999|1000.8|998.8|0
1647227590000|2022-03-14 03:13:10|1001||1001||1001.5||1001||0
1647227600000|2022-03-14 03:13:20|1001.5||1001||1001.5||1000.8||0
1647227610000|2022-03-14 03:13:30|1000.8||1001||1001.5||1000.8||0
1647227630000|2022-03-14 03:13:50|1001.5||1001||1001.5||1001||0
1647227640000|2022-03-14 03:14:00|1001.3|999.3|1001.3|999.3|1001.5|999.3|1001|999.3|0
1647227650000|2022-03-14 03:14:10|1001|999|1001|999|1001.3|999|1001|999|0
1647227660000|2022-03-14 03:14:20|1001.5||1000.8||1001.5||1000.8||0
1647227670000|2022-03-14 03:14:30|1001.5|998.8|1000|998|1001.5|998.8|1000|998|7
1647227680000|2022-03-14 03:14:40|1000.3|997.8|1000|997.8|1000.3|997.8|999.8|997.8|0
1647227690000|2022-03-14 03:14:50|1000.3|998|999.8|997.8|1000.3|998|999.8|997.8|0
1647227700000|2022-03-14 03:15:00|999.3|998|999.8|996.8|999.8|998|999.3|996.5|1
1647227710000|2022-03-14 03:15:10||996.5||996.5||996.8||996.5|0
1647227720000|2022-03-14 03:15:20|999.3||999.3||999.3||999.3||0
1647227730000|2022-03-14 03:15:30|998.8||998.8||998.8||998.8||0
1647227740000|2022-03-14 03:15:40|999.5||999.3||999.5||999.3||1
1647227750000|2022-03-14 03:15:50|999.8||999.5||999.8||999.3||0
1647227760000|2022-03-14 03:16:00|999.8|996.8|999.8|996.8|999.8|996.8|999.8|996.8|0
1647227780000|2022-03-14 03:16:20||997.3||997.3||997.3||997.3|0
1647227800000|2022-03-14 03:16:40|1000.5||1000||1000.5||1000||0
1647227810000|2022-03-14 03:16:50|1000.3|997.5|1000.3|998|1000.3|998|1000|997.5|0
1647227820000|2022-03-14 03:17:00|1000|997.8|1000|997.3|1000.5|998.3|999.8|997.3|0
1647227830000|2022-03-14 03:17:10||997.8||997.8||997.8||997.8|0
1647227840000|2022-03-14 03:17:20|1000.3|998|1000|998|1000.5|998|1000|998|0
1647227850000|2022-03-14 03:17:30|999.5|997.8|999.5|998|999.5|998|999.5|997.8|7
1647227860000|2022-03-14 03:17:40|1000.3||1000||1000.5||1000||1
1647227890000|2022-03-14 03:18:10|1000.5|998.3|1000.8|998.3|1001|998.8|1000.5|998|0
1647227900000|2022-03-14 03:18:20|1001|998.8|1001|998.3|1001|998.8|1001|998|0
1647227910000|2022-03-14 03:18:30||998||998||998||998|0
1647227920000|2022-03-14 03:18:40||998.3||998.3||998.3||998.3|0
1647227940000|2022-03-14 03:19:00||998||998||998||998|0
1647227950000|2022-03-14 03:19:10|1000.8||1000.8||1000.8||1000.8||0
1647227960000|2022-03-14 03:19:20|1000.3||1000.3||1000.8||1000||0
1647227970000|2022-03-14 03:19:30|1000.8||1000.8||1000.8||1000.3||0
1647228010000|2022-03-14 03:20:10|1001||1001||1001.5||1001||0
1647228020000|2022-03-14 03:20:20|1001.5|998.3|1001.3|998.3|1001.5|998.3|1001|998.3|0
1647228030000|2022-03-14 03:20:30|1001||1001||1001.3||1001||0
1647228060000|2022-03-14 03:21:00|1000.8||1000.8||1000.8||1000.8||0
1647228080000|2022-03-14 03:21:20|1002.5|999.3|1002.3|999.8|1002.5|1000|1002.3|999.3|1
1647228090000|2022-03-14 03:21:30||999.5||999.5||999.5||999.5|0
1647228100000|2022-03-14 03:21:40||999.8||999.8||999.8||999.8|0
1647228140000|2022-03-14 03:22:20|1002.5||1002.5||1002.5||1002.5||0
1647228160000|2022-03-14 03:22:40||1000||1000||1000||999.8|0
1647228170000|2022-03-14 03:22:50||999.8||1000||1000||999.8|0
1647228180000|2022-03-14 03:23:00||999.8||999.8||999.8||999.8|1
1647228190000|2022-03-14 03:23:10||1000||999.8||1000||999.8|0
1647228210000|2022-03-14 03:23:30||1000||1000||1000||1000|0
1647228220000|2022-03-14 03:23:40|1003.3|999.8|1003|1000.5|1003.3|1000.5|1003|999.8|0
1647228230000|2022-03-14 03:23:50||999.8||999.8||1000||999.8|1
1647228240000|2022-03-14 03:24:00||1000.3||1000.5||1000.5||1000.3|0
1647228260000|2022-03-14 03:24:20|1003.3|1000.8|1003.3|1000.8|1003.3|1000.8|1003.3|1000.8|0
1647228270000|2022-03-14 03:24:30|1004||1004||1004||1004||0
1647228280000|2022-03-14 03:24:40|1003.8|1001|1003.8|1000.8|1003.8|1001|1003.8|1000.8|0
1647228300000|2022-03-14 03:25:00|||||||||2
1647228330000|2022-03-14 03:25:30|1003.3||1003.3||1003.3||1003.3||0
1647228340000|2022-03-14 03:25:40|||||||||2
1647228350000|2022-03-14 03:25:50||1001.3||1001||1001.3||1001|1
1647228360000|2022-03-14 03:26:00|1003.8|1001.8|1002.5|1000|1003.8|1002|1002.5|1000|9
1647228380000|2022-03-14 03:26:20|1002.8||1002.8||1002.8||1002.8||0
1647228390000|2022-03-14 03:26:30|1002.3|1000.5|1003|1000.5|1003.3|1000.5|1002.3|1000.5|0
1647228400000|2022-03-14 03:26:40|1003.3|1001|1003.3|1001|1003.3|1001|1003|1001|0
1647228410000|2022-03-14 03:26:50|1003||1003||1003||1003||0
1647228420000|2022-03-14 03:27:00||1000.5||1001||1001||1000.5|0
1647228430000|2022-03-14 03:27:10|1003.5||1003.5||1003.5||1003.5||0
1647228440000|2022-03-14 03:27:20||1000.8||1000.8||1000.8||1000.8|0
1647228450000|2022-03-14 03:27:30||1001.3||1001.3||1001.3||1001.3|0
1647228460000|2022-03-14 03:27:40|1003.8||1003.8||1003.8||1003.8||0
1647228480000|2022-03-14 03:28:00|1003.3|1000.8|1003.3|1000.8|1003.3|1001.3|1003.3|1000.8|11
1647228510000|2022-03-14 03:28:30|1003.8|1001.3|1003.8|1001.3|1003.8|1001.3|1003.8|1001.3|0
1647228520000|2022-03-14 03:28:40||1001||1001.3||1001.3||1001|0
1647228530000|2022-03-14 03:28:50|1004|1001.5|1004.5|1001.5|1004.5|1001.5|1004|1001.3|0
1647228540000|2022-03-14 03:29:00||1002||1002||1002||1002|0
1647228550000|2022-03-14 03:29:10|1004.8|1001.8|1004.8|1002|1004.8|1002|1004.8|1001.8|0
1647228560000|2022-03-14 03:29:20|1005|1002.3|1005.5|1003|1005.8|1003|1005|1002|0
1647228570000|2022-03-14 03:29:30|1005|1002.8|1005|1002.8|1005|1003|1005|1002.5|0
1647228580000|2022-03-14 03:29:40|1005.3|1003|1005|1002.3|1005.3|1003|1005|1002.3|0
1647228590000|2022-03-14 03:29:50||1002.8||1002.8||1002.8||1002.8|0
1647228600000|2022-03-14 03:30:00|1005.5|1003.3|1005.5|1002.8|1005.5|1003.5|1005.5|1002.5|1
1647228610000|2022-03-14 03:30:10|1005.3|1002.5|1005.3|1002.5|1005.3|1002.5|1005.3|1002.5|0
1647228620000|2022-03-14 03:30:20|1005.5|1002.8|1005.3|1002.8|1005.5|1002.8|1005.3|1002.5|0
1647228630000|2022-03-14 03:30:30||1002.5||1002.5||1002.8||1002.5|0
1647228640000|2022-03-14 03:30:40||1002.8||1002.5||1002.8||1002.3|0
1647228650000|2022-03-14 03:30:50|1005|1002.3|1005|1002.5|1005|1002.5|1005|1002.3|0
1647228670000|2022-03-14 03:31:10||1002.8||1002.5||1002.8||1002.5|0
1647228680000|2022-03-14 03:31:20||1002.8||1002.8||1002.8||1002.8|0
1647228690000|2022-03-14 03:31:30||1002.3||1002.5||1002.5||1002.3|0
1647228700000|2022-03-14 03:31:40|1004.8||1004.8||1005||1004.8||0
1647228720000|2022-03-14 03:32:00||1002.3||1002.5||1002.5||1002.3|0
1647228730000|2022-03-14 03:32:10|1005|1002.8|1004.8|1002.8|1005|1002.8|1004.8|1002.8|0
1647228750000|2022-03-14 03:32:30||1002.3||1002.5||1002.8||1002.3|0
1647228760000|2022-03-14 03:32:40||1002.8||1002||1002.8||1002|1
1647228790000|2022-03-14 03:33:10||1001.8||1001.8||1001.8||1001.8|0
1647228800000|2022-03-14 03:33:20||1002||1002||1002||1002|0
1647228810000|2022-03-14 03:33:30||1001.8||1001.5||1001.8||1001.5|1
1647228830000|2022-03-14 03:33:50|1004.3||1004.3||1004.3||1004.3||0
1647228840000|2022-03-14 03:34:00||1002||1001.5||1002||1001.5|0
1647228860000|2022-03-14 03:34:20||1001.3||1001.5||1001.5||1001.3|0
1647228870000|2022-03-14 03:34:30||1001.3||1001.8||1001.8||1001.3|0
1647228880000|2022-03-14 03:34:40||1001.3||1001.5||1001.5||1001.3|0
1647228890000|2022-03-14 03:34:50||1001.3||1001.3||1001.5||1001.3|0
1647228900000|2022-03-14 03:35:00|1003.8|1001.5|1003.8|1000.8|1003.8|1001.5|1003.8|1000.5|0
1647228920000|2022-03-14 03:35:20|1003.3|1000.5|1003.3|1000.5|1003.3|1000.5|1003.3|1000.5|0
1647228930000|2022-03-14 03:35:30|1002.8|1000.3|1002.8|1000.3|1002.8|1000.5|1002.8|1000|0
1647228940000|2022-03-14 03:35:40||1000||1000||1000.3||1000|0
1647228950000|2022-03-14 03:35:50||1000.3||1000.3||1000.3||1000.3|0
1647228960000|2022-03-14 03:36:00||1000.5||1000.3||1000.5||1000|0
1647228970000|2022-03-14 03:36:10|1003|1000|1002.8|1000.3|1003|1000.3|1002.8|1000|0
1647228990000|2022-03-14 03:36:30||1000||1000.3||1000.3||1000|0
1647229000000|2022-03-14 03:36:40||1000.5||1000.5||1000.5||1000.5|0
1647229010000|2022-03-14 03:36:50|1003.3||1003.3||1003.3||1003.3||0
1647229020000|2022-03-14 03:37:00||1000.3||1000||1000.3||1000|0
1647229040000|2022-03-14 03:37:20||1000.3||1000.8||1000.8||1000.3|0
1647229070000|2022-03-14 03:37:50|1003.5|1001.3|1003.3|1001.3|1003.5|1001.3|1003.3|1001.3|0
1647229100000|2022-03-14 03:38:20||1001||1001||1001.3||1001|0
1647229120000|2022-03-14 03:38:40|1003.5|1001.3|1003.3|1001.3|1003.5|1001.3|1003.3|1001.3|0
1647229140000|2022-03-14 03:39:00||1000.8||1001.3||1001.3||1000.3|0
1647229160000|2022-03-14 03:39:20|1003.5||1003.5||1003.5||1003.3||0
1647229170000|2022-03-14 03:39:30|1003.3|1001|1003.3|1001.3|1003.3|1001.3|1003.3|1001|0
1647229200000|2022-03-14 03:40:00||1000.8||1000.8||1000.8||1000.8|0
1647229220000|2022-03-14 03:40:20|1003.5|1000.5|1003.3|1000.8|1003.5|1000.8|1003.3|1000.3|0
1647229250000|2022-03-14 03:40:50|1003.5||1003.3||1003.5||1003.3||0
1647229360000|2022-03-14 03:42:40|1003.8||1003.5||1003.8||1003.5||0
1647229370000|2022-03-14 03:42:50|1003.8|1001.3|1003.8|1001.3|1003.8|1001.3|1003.8|1001.3|0
1647229380000|2022-03-14 03:43:00|1003.5|1001|1003.5|1001.3|1003.5|1001.3|1003.5|1001|0
1647229420000|2022-03-14 03:43:40|1004|1002|1004|1002|1004|1002|1004|1002|0
1647229430000|2022-03-14 03:43:50||1001.8||1001.8||1002||1001.8|0
1647229440000|2022-03-14 03:44:00||1001.3||1001.3||1001.3||1001.3|0
1647229450000|2022-03-14 03:44:10||1000.8||1000.8||1001.3||1000.8|0
1647229460000|2022-03-14 03:44:20||1001.3||1001.3||1001.3||1001.3|0
1647229470000|2022-03-14 03:44:30||1000.8||1000.8||1000.8||1000.8|0
1647229500000|2022-03-14 03:45:00|1003.5|1000.5|1003.5|1000.8|1003.5|1000.8|1003.5|1000.5|0
1647229520000|2022-03-14 03:45:20|1004|1001.5|1004.3|1001.5|1004.3|1001.5|1004|1001.5|0
1647229530000|2022-03-14 03:45:30|1004.8|1002|1004.8|1001.5|1004.8|1002|1004.8|1001.5|0
1647229540000|2022-03-14 03:45:40||1001.3||1001.3||1001.3||1001.3|0
1647229590000|2022-03-14 03:46:30||1001.5||1001.5||1001.5||1001.3|0
1647229600000|2022-03-14 03:46:40||1001.3||1001.3||1001.5||1001.3|0
1647229610000|2022-03-14 03:46:50||1001.5||1001.3||1001.5||1001.3|0
1647229620000|2022-03-14 03:47:00|1005|1001.5|1004.8|1001.5|1005|1001.5|1004.8|1001.5|0
1647229630000|2022-03-14 03:47:10||1001.3||1001.5||1001.5||1001.3|0
1647229640000|2022-03-14 03:47:20|1004.5|1001.3|1004.5|1001.5|1004.5|1001.5|1004.5|1001.3|0
1647229650000|2022-03-14 03:47:30||1001.3||1001.5||1001.5||1001.3|0
1647229660000|2022-03-14 03:47:40|1005|1001.3|1005|1001.5|1005|1001.5|1005|1001.3|0
1647229680000|2022-03-14 03:48:00||1001.8||1002||1002||1001.8|0
1647229700000|2022-03-14 03:48:20||1001.8||1001.8||1002||1001.8|0
1647229710000|2022-03-14 03:48:30|1004.5|1002|1004|1001.3|1004.5|1002|1003.8|1001.3|0
1647229720000|2022-03-14 03:48:40|1004.5|1001.5|1004|1001.3|1004.5|1001.5|1004|1001.3|0
1647229730000|2022-03-14 03:48:50||1001.5||1001.5||1001.5||1001.5|0
1647229740000|2022-03-14 03:49:00||1001.3||1001.3||1001.3||1001.3|0
1647229750000|2022-03-14 03:49:10||1001.5||1001.3||1001.5||1001.3|0
1647229760000|2022-03-14 03:49:20|1004.5|1001.5|1004.3|1001.8|1004.5|1001.8|1004.3|1001.3|0
1647229770000|2022-03-14 03:49:30|1004|1002|1005|1002.3|1005|1002.3|1004|1002|0
1647229780000|2022-03-14 03:49:40|1004.8||1004.8||1004.8||1004.8||0
1647229800000|2022-03-14 03:50:00|1005|1002.5|1005|1002.3|1005|1002.5|1005|1002.3|0
1647229810000|2022-03-14 03:50:10||1002.5||1002.5||1002.5||1002.5|0
1647229850000|2022-03-14 03:50:50|1004.5|1001.8|1004.5|1001.8|1004.5|1001.8|1004.5|1001.8|1
1647229860000|2022-03-14 03:51:00||1001.5||1001.5||1001.5||1001.5|0
1647229870000|2022-03-14 03:51:10||1001.8||1001.8||1001.8||1001.8|0
1647229900000|2022-03-14 03:51:40||1001.5||1001.8||1001.8||1001.5|0
1647229910000|2022-03-14 03:51:50||1001.5||1001.8||1001.8||1001.5|0
1647229920000|2022-03-14 03:52:00|1004|1001.5|1004|1001.8|1004|1001.8|1004|1001.5|0
1647229930000|2022-03-14 03:52:10||1001.5||1001.5||1001.8||1001.5|0
1647229940000|2022-03-14 03:52:20||1001.8||1001.8||1001.8||1001.8|0
1647229960000|2022-03-14 03:52:40||1001.5||1001.5||1001.5||1001.5|0
1647229980000|2022-03-14 03:53:00||1001.3||1001.5||1001.5||1001.3|0
1647229990000|2022-03-14 03:53:10||1001.8||1002||1002||1001.8|0
1647230000000|2022-03-14 03:53:20||1001.5||1001.5||1001.5||1001.3|0
1647230030000|2022-03-14 03:53:50||1001.3||1001.3||1001.3||1001.3|0
1647230050000|2022-03-14 03:54:10||1001.8||1001.8||1001.8||1001.3|0
1647230070000|2022-03-14 03:54:30|||||||||1
1647230080000|2022-03-14 03:54:40|1003.8|1001.5|1003.8|1001.3|1003.8|1001.8|1003.8|1001|0
1647230100000|2022-03-14 03:55:00|1003.3|1001|1003.3|1001|1003.3|1001.3|1003.3|1000.8|0
1647230110000|2022-03-14 03:55:10||1001.3||1001.3||1001.3||1001|0
1647230120000|2022-03-14 03:55:20||1001||1001||1001||1001|0
1647230140000|2022-03-14 03:55:40|1003.8|1001.5|1003.5|1001.5|1003.8|1001.5|1003.5|1001.5|2
1647230150000|2022-03-14 03:55:50|1004|1001.3|1004|1001.3|1004|1001.3|1004|1001.3|0
1647230170000|2022-03-14 03:56:10|1003.8|1002|1004.5|1002|1004.5|1002|1003.8|1002|0
1647230180000|2022-03-14 03:56:20||1001.8||1002||1002||1001.8|0
1647230210000|2022-03-14 03:56:50||1001.3||1001.3||1001.3||1001.3|0
1647230230000|2022-03-14 03:57:10||1001.5||1002||1002||1001.5|0
1647230240000|2022-03-14 03:57:20||1001.8||1002||1002||1001.8|0
1647230280000|2022-03-14 03:58:00|1005||1005||1005||1005||0
1647230290000|2022-03-14 03:58:10|1005.3|1002.3|1005.3|1002|1005.3|1002.3|1005.3|1002|0
1647230300000|2022-03-14 03:58:20|1005.5|1002.3|1005.3|1002.3|1005.5|1002.3|1005.3|1002.3|0
1647230310000|2022-03-14 03:58:30|1006.3|1003|1006.3|1003|1006.3|1003.5|1006.3|1003|0
1647230330000|2022-03-14 03:58:50|1006|1003.5|1006|1003.3|1006|1003.5|1006|1003|0
1647230340000|2022-03-14 03:59:00||1003||1003||1003.3||1003|0
1647230350000|2022-03-14 03:59:10|1005.5||1005.5||1005.5||1005.5||0
1647230370000|2022-03-14 03:59:30|1005.3|1002.8|1006|1003.3|1006|1003.3|1005.3|1002.8|0
1647230380000|2022-03-14 03:59:40||1003.5||1003.5||1003.5||1003.5|0
1647230390000|2022-03-14 03:59:50||1003.3||1003.3||1003.3||1003.3|0
1647230400000|2022-03-14 04:00:00|1006.3|1003|1007.5|1005|1008.5|1005.5|1006.3|1002.8|2
1647230410000|2022-03-14 04:00:10|1007.3|1005.3|1008.3|1005.5|1008.3|1005.5|1007.3|1005.3|5
1647230420000|2022-03-14 04:00:20|1008.5|1005.3|1008.5|1005.5|1008.5|1005.5|1008.5|1005|0
1647230430000|2022-03-14 04:00:30|1008.3|1005.8|1008.3|1005.8|1008.3|1005.8|1008.3|1005.8|0
1647230440000|2022-03-14 04:00:40|1008.5|1006.3|1009.5|1006.5|1009.5|1006.5|1008.5|1006.3|0
1647230450000|2022-03-14 04:00:50|1009.3|1006.3|1009.5|1006.5|1009.5|1006.5|1009.3|1006.3|0
1647230470000|2022-03-14 04:01:10|1010|1006.8|1010.3|1006.8|1010.5|1006.8|1010|1006.8|0
1647230490000|2022-03-14 04:01:30|1010.5||1010.3||1010.5||1010.3||0
1647230500000|2022-03-14 04:01:40|1010.5||1010.3||1010.5||1010.3||0
1647230510000|2022-03-14 04:01:50|1010.5|1007.3|1010.8|1007.3|1011|1007.3|1010.3|1007.3|0
1647230520000|2022-03-14 04:02:00||1007||1007.3||1007.3||1007|0
1647230530000|2022-03-14 04:02:10|1010.5|1007|1010.3|1007.3|1010.5|1007.3|1010.3|1007|2
1647230540000|2022-03-14 04:02:20|1010.5|1007|1010.5|1007.3|1010.5|1007.3|1010.5|1007|0
1647230550000|2022-03-14 04:02:30|1010.3|1007|1010.5|1007.3|1010.5|1007.3|1010.3|1007|0
1647230560000|2022-03-14 04:02:40|1010.3|1007|1010.5|1007|1010.5|1007.3|1010.3|1007|0
1647230570000|2022-03-14 04:02:50||1007.3||1007||1007.3||1007|0
1647230580000|2022-03-14 04:03:00|1010.3|1007.3|1009.8|1007|1010.3|1007.3|1009.8|1007|0
1647230600000|2022-03-14 04:03:20|1009.5|1007.3|1009.3|1007|1010.5|1007.3|1009.3|1007|0
1647230620000|2022-03-14 04:03:40|1010.3|1007.3|1009.8|1007.3|1010.3|1007.3|1009.5|1007|0
1647230640000|2022-03-14 04:04:00||1007||1007.3||1007.3||1007|0
1647230650000|2022-03-14 04:04:10||1007||1007||1007.3||1007|0
1647230660000|2022-03-14 04:04:20|1009.5|1007.3|1009.5|1007|1009.5|1007.3|1009.5|1007|0
1647230670000|2022-03-14 04:04:30|1009.8||1009.8||1009.8||1009.8||0
1647230700000|2022-03-14 04:05:00|1010.5|1007.3|1010.8|1007.3|1010.8|1007.3|1010.3|1007.3|0
1647230710000|2022-03-14 04:05:10||1007.5||1007.5||1007.5||1007.5|0
1647230730000|2022-03-14 04:05:30||1007.3||1007.3||1007.3||1007|0
1647230750000|2022-03-14 04:05:50||1007.5||1007.5||1007.5||1007.5|0
1647230780000|2022-03-14 04:06:20||1007.3||1006.8||1007.3||1006.8|0
1647230820000|2022-03-14 04:07:00||1008||1008||1008||1008|2
1647230840000|2022-03-14 04:07:20||1007.5||1007.5||1007.5||1007.5|0
1647230850000|2022-03-14 04:07:30||1007.8||1008.3||1008.3||1007.8|0
1647230860000|2022-03-14 04:07:40||1008||1008||1008||1008|0
1647230870000|2022-03-14 04:07:50||1008.3||1008.3||1008.3||1008.3|0
1647230880000|2022-03-14 04:08:00|1011.8|1009|1010.8|1008|1011.8|1009.8|1010.8|1008|5
1647230890000|2022-03-14 04:08:10|1011|1008.3|1011|1008.5|1011|1008.5|1010.8|1008.3|0
1647230900000|2022-03-14 04:08:20|1010.8||1010.8||1011||1010.8||0
1647230910000|2022-03-14 04:08:30|1011||1010.8||1011||1010.8||0
1647230930000|2022-03-14 04:08:50|1011.8|1008.8|1011.8|1008.8|1011.8|1008.8|1011.8|1008.8|2
1647230940000|2022-03-14 04:09:00||1009.3||1009.3||1009.3||1009.3|0
1647230950000|2022-03-14 04:09:10|1012|1009.5|1012.5|1009.5|1012.5|1009.5|1012|1009.5|0
1647230970000|2022-03-14 04:09:30||1009.8||1009.5||1009.8||1009.5|0
1647230980000|2022-03-14 04:09:40|1012|1009.8|1012|1009.8|1012|1009.8|1012|1009.8|0
1647230990000|2022-03-14 04:09:50|1012.3||1012.5||1012.5||1012.3||0
1647231000000|2022-03-14 04:10:00||1010||1009.8||1010||1009.8|0
1647231010000|2022-03-14 04:10:10|1012.3|1010|1012.5|1010|1012.5|1010|1012.3|1009.8|0
1647231020000|2022-03-14 04:10:20|1012.3|1010.3|1012.3|1010.3|1012.5|1010.3|1012.3|1010|0
1647231030000|2022-03-14 04:10:30||1010||1010.3||1010.3||1009.8|0
1647231040000|2022-03-14 04:10:40|1012.5|1010.5|1012.3|1010.5|1012.5|1010.5|1012.3|1010.3|0
1647231050000|2022-03-14 04:10:50|1012.5|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1647231060000|2022-03-14 04:11:00|1012.3|1010.3|1013|1010.8|1013.5|1010.8|1012.3|1010.3|6
1647231070000|2022-03-14 04:11:10|1013.8|1010.5|1013.5|1010.5|1013.8|1010.5|1013.5|1010.5|0
1647231080000|2022-03-14 04:11:20||1010||1010||1010||1010|1
1647231090000|2022-03-14 04:11:30|1012.8|1009.8|1012.8|1009.8|1012.8|1009.8|1012.8|1009.8|1
1647231100000|2022-03-14 04:11:40|1013|1010|1013|1010|1013|1010|1013|1010|1
1647231110000|2022-03-14 04:11:50||1009.8||1010||1010||1009.8|1
1647231130000|2022-03-14 04:12:10||1009.5||1009.5||1009.5||1009.5|0
1647231150000|2022-03-14 04:12:30|1012.8||1012.8||1013||1012.5||0
1647231160000|2022-03-14 04:12:40|1013|1009.8|1012.5|1010|1013|1010|1012.5|1009.8|0
1647231170000|2022-03-14 04:12:50|1013|1009.5|1013|1009.5|1013|1009.5|1013|1009.5|0
1647231180000|2022-03-14 04:13:00|1012.8|1010|1012.8|1009.5|1012.8|1010.3|1012.8|1009.5|0
1647231190000|2022-03-14 04:13:10|1013||1012.5||1013||1012.5||0
1647231200000|2022-03-14 04:13:20|1013|1009.8|1012.8|1009.5|1013|1009.8|1012.8|1009.5|0
1647231210000|2022-03-14 04:13:30|1012.5|1009.8|1012.8|1009.8|1012.8|1009.8|1012.5|1009.5|0
1647231220000|2022-03-14 04:13:40||1009.5||1009.5||1009.8||1009.5|0
1647231230000|2022-03-14 04:13:50|1013|1009.8|1013|1009.5|1013|1010|1013|1009.5|0
1647231240000|2022-03-14 04:14:00|1013.5|1009.8|1012.8|1010|1013.5|1010|1012.8|1009.8|0
1647231260000|2022-03-14 04:14:20||1009.8||1010||1010||1009.8|0
1647231270000|2022-03-14 04:14:30|1013|1010.3|1013.3|1010|1013.8|1010.3|1013|1010|18
1647231280000|2022-03-14 04:14:40|1013|1009.5|1013.3|1010|1013.3|1010|1013|1009.5|10
1647231290000|2022-03-14 04:14:50|1013||1013||1013.3||1013||11
1647231300000|2022-03-14 04:15:00|1013.3|1009.8|1012.5|1010|1013.3|1010|1012.5|1009.8|0
1647231310000|2022-03-14 04:15:10|1012.8|1009.5|1012.5|1009.5|1012.8|1009.8|1012.5|1009.5|0
1647231320000|2022-03-14 04:15:20|1012.8|1009.8|1012.3|1009.8|1012.8|1009.8|1012.3|1009.5|0
1647231330000|2022-03-14 04:15:30|1013|1009.5|1012.8|1009.5|1013|1009.5|1012.8|1009.5|0
1647231340000|2022-03-14 04:15:40|1012.5|1009.8|1012.8|1009.8|1013.3|1009.8|1012.5|1009.8|0
1647231350000|2022-03-14 04:15:50||1009.5||1009.5||1009.5||1009.5|0
1647231370000|2022-03-14 04:16:10|1012.5|1009.8|1012.8|1009.5|1012.8|1009.8|1012.5|1009.5|0
1647231400000|2022-03-14 04:16:40|1012.5||1012.3||1012.5||1012.3||0
1647231410000|2022-03-14 04:16:50|1012.8|1009.8|1013|1009.8|1013.3|1010|1012.8|1009.8|0
1647231420000|2022-03-14 04:17:00|1013.3||1013||1013.3||1013||0
1647231440000|2022-03-14 04:17:20|1013.5|1010|1013.3|1010|1013.5|1010.3|1013.3|1010|0
1647231450000|2022-03-14 04:17:30|1013|1009.5|1013|1009.8|1013|1010|1013|1009.5|0
1647231460000|2022-03-14 04:17:40|1013.3|1010|1013.3|1010|1013.3|1010|1013|1010|0
1647231470000|2022-03-14 04:17:50|1013.5|1010.3|1013.8|1010.5|1013.8|1010.5|1013.3|1010|0
1647231480000|2022-03-14 04:18:00||1010.3||1010.5||1010.5||1010.3|0
1647231490000|2022-03-14 04:18:10||1010.8||1010.8||1010.8||1010.8|0
1647231500000|2022-03-14 04:18:20||1010.5||1010.5||1010.8||1010.5|0
1647231520000|2022-03-14 04:18:40||1010.8||1010.8||1010.8||1010.8|0
1647231530000|2022-03-14 04:18:50||1010||1010.8||1010.8||1010|0
1647231540000|2022-03-14 04:19:00|1014|1010.5|1014|1010.8|1014.3|1010.8|1014|1010.5|0
1647231550000|2022-03-14 04:19:10||1010.5||1010.5||1010.8||1010.5|0
1647231560000|2022-03-14 04:19:20|1013.5|1010.8|1013.3|1010.5|1013.5|1010.8|1013.3|1010|0
1647231570000|2022-03-14 04:19:30||1010.3||1010.3||1010.3||1010.3|0
1647231580000|2022-03-14 04:19:40|1014|1010.5|1013.3|1010.5|1014|1010.5|1013.3|1010.5|0
1647231610000|2022-03-14 04:20:10|1014|1011.8|1013.8|1011|1014|1011.8|1013.8|1011|0
1647231620000|2022-03-14 04:20:20|1013.5||1013.3||1013.5||1013.3||0
1647231630000|2022-03-14 04:20:30|1013.5||1013.3||1013.5||1013.3||0
1647231640000|2022-03-14 04:20:40|1013.5||1013.3||1013.5||1013.3||0
1647231650000|2022-03-14 04:20:50||1010.5||1010.5||1010.5||1010.5|0
1647231660000|2022-03-14 04:21:00||1010.3||1010.5||1010.5||1010.3|0
1647231680000|2022-03-14 04:21:20||1010.3||1010.5||1010.5||1010.3|0
1647231710000|2022-03-14 04:21:50||1010.3||1010.5||1010.5||1010.3|0
1647231720000|2022-03-14 04:22:00|1013|1010.3|1013.3|1010.3|1013.3|1010.3|1013|1010.3|0
1647231730000|2022-03-14 04:22:10|1014|1010.5|1013.5|1010.8|1014|1010.8|1013.5|1010.5|0
1647231770000|2022-03-14 04:22:50||1010.5||1010.8||1010.8||1010.5|0
1647231790000|2022-03-14 04:23:10|1013.8|1011|1013.5|1011.3|1013.8|1011.3|1013.5|1011|0
1647231800000|2022-03-14 04:23:20|1014|1011.8|1013.5|1011.8|1014|1011.8|1013.5|1011.8|0
1647231810000|2022-03-14 04:23:30|1014|1011.5|1013.5|1011.8|1014|1011.8|1013.5|1011.5|10
1647231840000|2022-03-14 04:24:00||1011.5||1011.5||1011.8||1011.5|0
1647231880000|2022-03-14 04:24:40||1011.8||1011.5||1011.8||1011.5|0
1647231900000|2022-03-14 04:25:00|1014|1011.8|1013.5|1011.5|1014|1011.8|1013.5|1011.5|0
1647231910000|2022-03-14 04:25:10||1011.8||1011.5||1011.8||1011.5|0
1647231920000|2022-03-14 04:25:20|1013.8|1011.8|1013.5|1011.8|1013.8|1011.8|1013.5|1011.5|0
1647231930000|2022-03-14 04:25:30|1013.8|1011.5|1013.5|1011.8|1013.8|1011.8|1013.5|1011.5|0
1647231940000|2022-03-14 04:25:40||1011.5||1011.5||1011.8||1011.5|0
1647231950000|2022-03-14 04:25:50||1011.8||1011.8||1011.8||1011.8|0
1647231960000|2022-03-14 04:26:00||1011.5||1011.5||1011.5||1011.5|0
1647231970000|2022-03-14 04:26:10|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|0
1647231980000|2022-03-14 04:26:20|1013.5|1011.5|1013.5|1011.3|1013.5|1011.5|1013.5|1011.3|0
1647231990000|2022-03-14 04:26:30||1011.5||1011.5||1011.5||1011.5|0
1647232000000|2022-03-14 04:26:40||1011.3||1011.5||1011.5||1011.3|0
1647232010000|2022-03-14 04:26:50||1011.3||1011.3||1011.5||1011.3|0
1647232020000|2022-03-14 04:27:00||1011.5||1011.5||1011.5||1011.3|0
1647232040000|2022-03-14 04:27:20||1011.3||1011.3||1011.5||1011.3|0
1647232050000|2022-03-14 04:27:30||1011.5||1011.5||1011.5||1011.5|0
1647232060000|2022-03-14 04:27:40||1011.3||1011.3||1011.3||1011.3|0
1647232070000|2022-03-14 04:27:50||1011.5||1011.5||1011.5||1011.5|0
1647232090000|2022-03-14 04:28:10|1014||1013.5||1014||1013.5||0
1647232100000|2022-03-14 04:28:20|1014|1011.3|1013.5|1011.8|1014|1011.8|1013.5|1011.3|0
1647232110000|2022-03-14 04:28:30|1014|1011.5|1013.5|1011.5|1014|1011.8|1013.5|1011.5|0
1647232120000|2022-03-14 04:28:40|1013.8|1011.8|1013.5|1011.8|1013.8|1011.8|1013.5|1011.8|0
1647232130000|2022-03-14 04:28:50||1011.5||1011.5||1011.5||1011.5|0
1647232170000|2022-03-14 04:29:30|1013.3|1011.3|1013.5|1011.3|1013.5|1011.3|1013.3|1011.3|0
1647232180000|2022-03-14 04:29:40|1014|1011.5|1013.5|1011.3|1014|1011.5|1013.5|1011.3|0
1647232200000|2022-03-14 04:30:00|1012.3|1011|1012.5|1010.5|1012.5|1011|1012.3|1010|4
1647232210000|2022-03-14 04:30:10|1012.8||1012.5||1012.8||1012.5||0
1647232220000|2022-03-14 04:30:20|1012.8||1012.5||1012.8||1012.5||0
1647232240000|2022-03-14 04:30:40||1010||1010.8||1010.8||1009.5|1
1647232250000|2022-03-14 04:30:50||1010.5||1010.5||1010.5||1010|0
1647232270000|2022-03-14 04:31:10||1009.5||1010.3||1010.3||1009.5|0
1647232280000|2022-03-14 04:31:20|1012.8|1010.5|1012.8|1010.3|1013|1010.5|1012.8|1009.5|0
1647232310000|2022-03-14 04:31:50||1009.5||1010.3||1010.3||1009.5|0
1647232340000|2022-03-14 04:32:20|1012.5|1009.5|1012|1009.3|1012.5|1010.3|1011.8|1009.3|2
1647232350000|2022-03-14 04:32:30|1011.8|1009.5|1011.8|1009.5|1011.8|1009.5|1011.8|1009.5|0
1647232360000|2022-03-14 04:32:40|1012|1009.3|1012|1009.8|1012|1009.8|1012|1009.3|0
1647232370000|2022-03-14 04:32:50||1009.5||1009.5||1009.5||1009.5|0
1647232380000|2022-03-14 04:33:00|1011.8||1011.8||1011.8||1011.8||0
1647232390000|2022-03-14 04:33:10||1009.8||1010||1010||1009.8|0
1647232400000|2022-03-14 04:33:20||1009.5||1009.5||1009.5||1008.8|0
1647232410000|2022-03-14 04:33:30||1009.3||1009.5||1009.5||1008.8|0
1647232430000|2022-03-14 04:33:50|1011.5|1008.8|1011.5|1009.8|1011.5|1009.8|1011.5|1008.8|0
1647232440000|2022-03-14 04:34:00||1009.5||1009.5||1009.8||1009.5|0
1647232450000|2022-03-14 04:34:10|1011|1009.8|1010.8|1009.3|1011|1009.8|1010.8|1008.8|0
1647232470000|2022-03-14 04:34:30|1011.8|1008.8|1011.5|1009.5|1011.8|1009.5|1011.3|1008.8|1
1647232480000|2022-03-14 04:34:40|1011.8|1009.3|1011.8|1009.5|1011.8|1009.5|1011.8|1009.3|0
1647232490000|2022-03-14 04:34:50|1011.5|1009.3|1011.8|1009.5|1011.8|1009.5|1011.5|1009.3|0
1647232500000|2022-03-14 04:35:00|1011.5|1009.3|1011.5|1009.3|1011.5|1009.5|1011.5|1008.8|0
1647232510000|2022-03-14 04:35:10|1011.8|1009|1011.8|1009.3|1011.8|1009.3|1011.8|1009|0
1647232520000|2022-03-14 04:35:20|1011.3|1009|1011.8|1009.3|1011.8|1009.3|1011.3|1009|0
1647232550000|2022-03-14 04:35:50|1011.5|1009|1011.8|1009|1011.8|1009.3|1011.5|1008.8|0
1647232560000|2022-03-14 04:36:00|1012|1008.8|1012|1009.3|1012|1009.5|1012|1008.8|0
1647232570000|2022-03-14 04:36:10|1011.8|1009.5|1012|1009.3|1012|1009.5|1011.8|1009|0
1647232590000|2022-03-14 04:36:30|1011.8|1009|1012|1009.3|1012|1009.3|1011.8|1009|0
1647232610000|2022-03-14 04:36:50||1009||1009.3||1009.3||1009|0
1647232630000|2022-03-14 04:37:10|1012.3|1009.8|1012.8|1010|1013.3|1011|1012.3|1009.8|6
1647232660000|2022-03-14 04:37:40||1010.3||1010||1010.3||1010|0
1647232670000|2022-03-14 04:37:50|1013.3|1010.3|1013.3|1010.3|1013.3|1010.3|1013.3|1010.3|0
1647232680000|2022-03-14 04:38:00||1010||1010||1010||1010|0
1647232690000|2022-03-14 04:38:10||1010.3||1010.3||1010.3||1010.3|0
1647232930000|2022-03-14 04:42:10||1010.8||1010.8||1010.8||1010.8|0
1647232950000|2022-03-14 04:42:30|1013.8|1010.3|1013.3|1010.8|1013.8|1010.8|1013.3|1010.3|0
1647232980000|2022-03-14 04:43:00|1013||1013||1013||1013||0
1647232990000|2022-03-14 04:43:10||1010.3||1010.8||1010.8||1010.3|0
1647233080000|2022-03-14 04:44:40|1014||1013.8||1014||1013.8||0
1647233090000|2022-03-14 04:44:50|1013.5||1013.5||1013.5||1013.5||0
1647233140000|2022-03-14 04:45:40|1014||1013.8||1014||1013.8||0
1647233150000|2022-03-14 04:45:50|1013.5||1013.5||1013.5||1013.5||0
1647233160000|2022-03-14 04:46:00|1014||1013.8||1014||1013.8||0
1647233200000|2022-03-14 04:46:40|1014||1013.8||1014||1013.8||0
1647233250000|2022-03-14 04:47:30|||||||||1
1647233280000|2022-03-14 04:48:00|1014||1013.8||1014||1013.8||0
1647233290000|2022-03-14 04:48:10|1014||1013.8||1014||1013.8||0
1647233340000|2022-03-14 04:49:00|1014|1011.5|1013.8|1011.5|1014|1011.5|1013.8|1011.5|0
1647233380000|2022-03-14 04:49:40|1014|1010.8|1013.8|1010.8|1014|1010.8|1013.5|1010.8|0
1647233420000|2022-03-14 04:50:20|1014|1011.5|1013.8|1010.8|1014|1011.5|1013.8|1010.8|0
1647233440000|2022-03-14 04:50:40|1013.3||1013.8||1013.8||1013.3||0
1647233470000|2022-03-14 04:51:10|1013.5||1013.5||1013.5||1013.5||0
1647233560000|2022-03-14 04:52:40|1013.8||1013.8||1013.8||1013.8||0
1647233570000|2022-03-14 04:52:50|1013.5||1013.8||1013.8||1013.5||0
1647233650000|2022-03-14 04:54:10|1014|1011|1013.8|1011.8|1014|1011.8|1013.8|1011|0
1647233660000|2022-03-14 04:54:20|1014||1014||1014||1013.8||0
1647233670000|2022-03-14 04:54:30|1013.8||1014||1014||1013.8||0
1647233680000|2022-03-14 04:54:40|1013.8||1013.8||1014||1013.8||0
1647233700000|2022-03-14 04:55:00|1014||1013.8||1014||1013.8||0
1647233720000|2022-03-14 04:55:20|1014||1014||1014||1013.8||0
1647233730000|2022-03-14 04:55:30|1014.3|1012|1014.3|1012.3|1014.3|1012.3|1014.3|1011.8|2
1647233740000|2022-03-14 04:55:40|1014|1011.8|1014.5|1012.3|1015.3|1012.8|1014|1011.8|2
1647233750000|2022-03-14 04:55:50|1014.8||1014.8||1014.8||1014.8||0
1647233770000|2022-03-14 04:56:10|||||||||2
1647233780000|2022-03-14 04:56:20|1015|1012.5|1014.8|1012.3|1015|1012.5|1014.8|1012.3|0
1647233790000|2022-03-14 04:56:30|1014.5||1014.5||1014.5||1014.5||0
1647233800000|2022-03-14 04:56:40|1014.8|1012.8|1015|1012.8|1015.5|1012.8|1014.5|1012.8|0
1647233810000|2022-03-14 04:56:50|1014.8|1013|1015.5|1012.8|1015.5|1013|1014.8|1012.8|0
1647233820000|2022-03-14 04:57:00|1016|1013|1015.8|1013.3|1016|1013.3|1015.8|1012.8|0
1647233860000|2022-03-14 04:57:40||1012.8||1012.8||1013||1012.8|1
1647233870000|2022-03-14 04:57:50||1013||1013.3||1013.3||1012.8|0
1647233880000|2022-03-14 04:58:00||1012.8||1012.8||1012.8||1012.8|0
1647233940000|2022-03-14 04:59:00||1013||1013.3||1013.3||1013|0
1647233950000|2022-03-14 04:59:10||1013.8||1014||1014||1013.8|4
1647233960000|2022-03-14 04:59:20|1015.3|1013|1015.3|1012.8|1015.3|1013|1015.3|1012.8|1
1647233980000|2022-03-14 04:59:40|1015||1014.8||1015||1014.8||0
1647234000000|2022-03-14 05:00:00|1014.5||1014.5||1015.3||1014.5||0
1647234010000|2022-03-14 05:00:10|1014.8||1014.8||1014.8||1014.8||0
1647234020000|2022-03-14 05:00:20|1014.5|1013|1014.8|1013|1014.8|1013|1014.5|1013|0
1647234030000|2022-03-14 05:00:30||1012.8||1013||1013||1012.8|0
1647234040000|2022-03-14 05:00:40||1012.8||1013||1013||1012.8|5
1647234060000|2022-03-14 05:01:00|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1
1647234080000|2022-03-14 05:01:20|1014.8|1013|1014.8|1013|1014.8|1013|1014.8|1013|0
1647234090000|2022-03-14 05:01:30|1014|1012|1014.3|1012|1014.3|1012|1014|1011.8|2
1647234120000|2022-03-14 05:02:00||1011.8||1012||1012||1011.8|0
1647234140000|2022-03-14 05:02:20|1014|1011.8|1014|1012|1014|1012|1014|1011.8|0
1647234180000|2022-03-14 05:03:00||1011.8||1012||1012||1011.8|0
1647234200000|2022-03-14 05:03:20|1013.8|1011.8|1014|1012|1014|1012|1013.8|1011.8|0
1647234210000|2022-03-14 05:03:30|1013.8||1013.8||1014||1013.8||0
1647234220000|2022-03-14 05:03:40||1011.8||1011.8||1011.8||1011.8|0
1647234230000|2022-03-14 05:03:50|1014||1013.8||1014||1013.8||0
1647234240000|2022-03-14 05:04:00||1012||1011.8||1012||1011.3|0
1647234250000|2022-03-14 05:04:10|1014|1011.5|1013.8|1011.8|1014|1011.8|1013.8|1011.5|0
1647234260000|2022-03-14 05:04:20||1011.3||1011.8||1011.8||1011.3|0
1647234280000|2022-03-14 05:04:40||1011.3||1011.3||1011.3||1011.3|0
1647234290000|2022-03-14 05:04:50|1013.5|1011.8|1014.3|1011.8|1014.3|1011.8|1013.5|1011.3|1
1647234300000|2022-03-14 05:05:00||1012||1012||1012||1012|0
1647234310000|2022-03-14 05:05:10|1014|1011.8|1014.3|1011.8|1014.3|1012|1014|1011.8|0
1647234320000|2022-03-14 05:05:20||1012||1011.8||1012||1011.8|0
1647234330000|2022-03-14 05:05:30||1012||1012||1012||1011.8|0
1647234350000|2022-03-14 05:05:50|1014.8|1011.8|1014.3|1012|1014.8|1012.5|1014.3|1011.8|0
1647234360000|2022-03-14 05:06:00|1014|1011.8|1014.3|1012|1014.3|1012|1014|1011.8|0
1647234410000|2022-03-14 05:06:50|1014||1014||1014||1014||0
1647234440000|2022-03-14 05:07:20|1014.3||1014||1014.3||1014||0
1647234470000|2022-03-14 05:07:50|1014.3||1014.3||1014.3||1014||0
1647234500000|2022-03-14 05:08:20|1014||1014||1014||1014||0
1647234510000|2022-03-14 05:08:30|1013.8||1014||1014||1013.8||4
1647234540000|2022-03-14 05:09:00|1013.8||1014||1014||1013.8||0
1647234550000|2022-03-14 05:09:10|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|0
1647234560000|2022-03-14 05:09:20|1013.3|1011.3|1013|1010.8|1013.3|1011.3|1013|1010.8|5
1647234570000|2022-03-14 05:09:30||1011||1011.3||1011.3||1011|1
1647234580000|2022-03-14 05:09:40|1012.8|1010.8|1012.8|1011.3|1012.8|1011.3|1012.8|1010.5|3
1647234590000|2022-03-14 05:09:50||1011||1011.3||1011.3||1010.5|0
1647234600000|2022-03-14 05:10:00||1010.5||1010.5||1010.5||1010.5|0
1647234610000|2022-03-14 05:10:10|1012.3|1010.8|1013|1011|1013.3|1011|1012.3|1010|3
1647234620000|2022-03-14 05:10:20||1010||1010.8||1010.8||1010|0
1647234630000|2022-03-14 05:10:30|1013.5|1010|1013|1010.5|1013.5|1010.8|1013|1010|0
1647234640000|2022-03-14 05:10:40|1012.3|1010.8|1012.3|1010.5|1012.8|1010.8|1012.3|1010|2
1647234650000|2022-03-14 05:10:50|1012|1010|1012|1010.3|1012.3|1010.5|1012|1009.5|1
1647234660000|2022-03-14 05:11:00|1012.8|1010.5|1012.8|1010.5|1012.8|1010.8|1012.5|1010|1
1647234670000|2022-03-14 05:11:10|1012.5|1010|1012.5|1010.3|1012.8|1010.8|1012.5|1010|1
1647234680000|2022-03-14 05:11:20|1012.8||1012.5||1012.8||1012.5||0
1647234690000|2022-03-14 05:11:30|1012.8|1010|1012.8|1010.3|1012.8|1010.3|1012.5|1010|0
1647234700000|2022-03-14 05:11:40|1012.5||1012.5||1012.5||1012.5||0
1647234710000|2022-03-14 05:11:50||1009.3||1010.3||1010.3||1009.3|0
1647234720000|2022-03-14 05:12:00|1012.3|1009.5|1011.5|1009.5|1012.3|1009.5|1011.5|1009.5|0
1647234730000|2022-03-14 05:12:10|1011.8|1009.3|1012|1009.3|1012.3|1010|1011.5|1009.3|0
1647234740000|2022-03-14 05:12:20||1009.5||1009.5||1009.5||1009.3|0
1647234750000|2022-03-14 05:12:30|1012.3|1009.8|1012.3|1010.3|1012.3|1010.3|1012.3|1009.8|0
1647234760000|2022-03-14 05:12:40||1009.5||1010||1010||1009.5|0
1647234800000|2022-03-14 05:13:20||1009.5||1009.5||1009.5||1009.5|0
1647234810000|2022-03-14 05:13:30|1012.5||1012.3||1012.5||1012.3||0
1647234830000|2022-03-14 05:13:50|1012.5|1009.3|1012.3|1009.5|1012.5|1009.5|1012.3|1009.3|0
1647234850000|2022-03-14 05:14:10||1009.8||1009.8||1009.8||1009.8|0
1647234860000|2022-03-14 05:14:20||1009.5||1010.3||1010.3||1009.5|0
1647234870000|2022-03-14 05:14:30||1009.8||1010.3||1010.3||1009.8|0
1647234900000|2022-03-14 05:15:00|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|0
1647234910000|2022-03-14 05:15:10||1010.3||1010.3||1010.3||1010.3|0
1647234930000|2022-03-14 05:15:30|1012.3|1010.5|1012.3|1010|1012.3|1010.5|1012.3|1010|0
1647234940000|2022-03-14 05:15:40|1012|1009.8|1012|1009.5|1012|1009.8|1012|1009.5|0
1647234950000|2022-03-14 05:15:50|1012.3||1012||1012.3||1012||0
1647234970000|2022-03-14 05:16:10|1011.5|1009.3|1011.5|1009.3|1011.8|1009.5|1011.5|1009.3|0
1647234980000|2022-03-14 05:16:20|1011|1008.8|1011.8|1009.3|1011.8|1009.5|1011|1008.8|0
1647234990000|2022-03-14 05:16:30|1011|1008.5|1011.3|1008.5|1011.5|1008.5|1011|1008.5|0
1647235000000|2022-03-14 05:16:40|1011.5||1011.5||1011.5||1011.5||0
1647235010000|2022-03-14 05:16:50||1008.8||1008.8||1008.8||1008.8|0
1647235040000|2022-03-14 05:17:20||1008.5||1008.8||1008.8||1008.5|0
1647235050000|2022-03-14 05:17:30|1010.8|1008.5|1010.5|1008.3|1010.8|1008.8|1010.3|1008.3|0
1647235060000|2022-03-14 05:17:40|1010.8|1008.5|1010.3|1008.3|1010.8|1008.8|1010.3|1008|0
1647235080000|2022-03-14 05:18:00|1010.5||1010.5||1010.5||1010.5||0
1647235090000|2022-03-14 05:18:10|1011||1011||1011||1011||1
1647235100000|2022-03-14 05:18:20|1011.3|1008.8|1011.5|1009|1011.5|1009|1011.3|1008.8|0
1647235140000|2022-03-14 05:19:00|1011.3||1011.8||1011.8||1011.3||0
1647235150000|2022-03-14 05:19:10||1009.3||1009.5||1009.5||1009.3|0
1647235160000|2022-03-14 05:19:20|1011.3|1009|1011.3|1009|1011.3|1009|1011.3|1009|0
1647235170000|2022-03-14 05:19:30|1011.8||1011.3||1011.8||1011.3||0
1647235180000|2022-03-14 05:19:40|1011.8||1011.8||1011.8||1011.8||0
1647235200000|2022-03-14 05:20:00|1011.5||1011||1011.5||1011||0
1647235210000|2022-03-14 05:20:10|1011.3|1008.8|1010.8|1008.5|1011.3|1008.8|1010.8|1008.5|0
1647235220000|2022-03-14 05:20:20|1011|1008.8|1011|1008.8|1011.3|1008.8|1011|1008.8|0
1647235230000|2022-03-14 05:20:30||1008.5||1008.8||1008.8||1008.3|0
1647235270000|2022-03-14 05:21:10|1010.8|1008.3|1011|1008.8|1011|1008.8|1010.8|1008.3|0
1647235280000|2022-03-14 05:21:20|1010.8|1008.5|1010.8|1008.5|1010.8|1008.8|1010.5|1008.5|0
1647235290000|2022-03-14 05:21:30|1010.5|1008.8|1010.8|1008.8|1010.8|1008.8|1010.5|1008.5|0
1647235300000|2022-03-14 05:21:40|1010.5|1008|1010.5|1008|1010.5|1008|1010.5|1008|0
1647235310000|2022-03-14 05:21:50|1010.8||1010.5||1010.8||1010.5||0
1647235330000|2022-03-14 05:22:10|1010.8||1010.5||1010.8||1010.5||0
1647235340000|2022-03-14 05:22:20|1010.8|1008.3|1010.5|1007.8|1010.8|1008.5|1010.5|1007.8|0
1647235350000|2022-03-14 05:22:30||1008||1008.5||1008.5||1008|0
1647235360000|2022-03-14 05:22:40|1010.3|1007.8|1009.8|1007.8|1010.3|1007.8|1009.8|1007.8|0
1647235370000|2022-03-14 05:22:50|1010.5|1007.5|1010.3|1008|1010.5|1008|1009.8|1007.3|1
1647235380000|2022-03-14 05:23:00|1010|1007.8|1009.8|1007.8|1010|1007.8|1009.8|1007.3|0
1647235390000|2022-03-14 05:23:10||1007.5||1007.8||1007.8||1007.5|0
1647235410000|2022-03-14 05:23:30||1007.5||1007.5||1007.5||1007.3|0
1647235420000|2022-03-14 05:23:40||1007.8||1007.8||1007.8||1007.8|0
1647235430000|2022-03-14 05:23:50||1008||1008||1008||1008|0
1647235460000|2022-03-14 05:24:20||1007.8||1008||1008||1007.3|0
1647235480000|2022-03-14 05:24:40||1007.3||1008||1008||1007.3|0
1647235490000|2022-03-14 05:24:50|1009.5|1007.8|1009.5|1008|1009.5|1008|1009.5|1007.3|0
1647235510000|2022-03-14 05:25:10||1007.8||1008||1008||1007.8|0
1647235520000|2022-03-14 05:25:20||1007.5||1008||1008||1007.5|0
1647235530000|2022-03-14 05:25:30|1010.3||1010.3||1010.3||1010.3||1
1647235540000|2022-03-14 05:25:40||1007.5||1008||1008||1007.5|0
1647235580000|2022-03-14 05:26:20||1007.8||1008||1008||1007.8|0
1647235600000|2022-03-14 05:26:40|1010.5||1010.3||1010.5||1010.3||0
1647235620000|2022-03-14 05:27:00|1010.5|1007.5|1010.3|1008|1010.5|1008|1010.3|1007.5|0
1647235630000|2022-03-14 05:27:10|1010.5|1007.8|1010.5|1008|1010.5|1008|1010.3|1007.8|0
1647235640000|2022-03-14 05:27:20|1010.3|1007.3|1010.5|1008|1010.5|1008|1010.3|1007.3|0
1647235650000|2022-03-14 05:27:30|1010.8||1010.5||1010.8||1010.5||1
1647235660000|2022-03-14 05:27:40|1010.8|1007.8|1010.5|1008.5|1010.8|1008.5|1010.5|1007.8|0
1647235670000|2022-03-14 05:27:50|1010.8|1007.8|1010.5|1007.8|1010.8|1007.8|1010.5|1007.5|0
1647235680000|2022-03-14 05:28:00|1010.8|1008.3|1010.3|1007.5|1010.8|1008.3|1010.3|1007.3|0
1647235690000|2022-03-14 05:28:10||1007.8||1007.5||1007.8||1007.5|0
1647235700000|2022-03-14 05:28:20|1010.5|1007.8|1010.5|1008.3|1010.5|1008.3|1010.3|1007.8|0
1647235720000|2022-03-14 05:28:40|1010.8||1010.8||1010.8||1010.8||0
1647235730000|2022-03-14 05:28:50|1010.5||1010.5||1010.5||1010.5||0
1647235740000|2022-03-14 05:29:00|1010.8||1010.8||1010.8||1010.8||0
1647235750000|2022-03-14 05:29:10|1010.5||1010.5||1010.8||1010.5||0
1647235760000|2022-03-14 05:29:20|1010.8|1007.8|1010.5|1008.5|1010.8|1008.5|1010.5|1007.8|0
1647235770000|2022-03-14 05:29:30|1010.8||1010.5||1010.8||1010.5||0
1647235780000|2022-03-14 05:29:40|1011.3|1008.8|1011.5|1009.3|1011.8|1009.8|1011.3|1008.8|0
1647235790000|2022-03-14 05:29:50|1011|1009|1011|1009.3|1011|1009.5|1011|1008.8|0
1647235800000|2022-03-14 05:30:00|1011.5|1008.8|1010.5|1008.3|1011.8|1009.3|1010.5|1007.8|1
1647235810000|2022-03-14 05:30:10|1010.3|1008.5|1010.3|1007.3|1010.3|1008.5|1009.8|1007.3|2
1647235820000|2022-03-14 05:30:20|1009.8|1007.5|1009.8|1007.3|1010|1007.5|1009.8|1007.3|0
1647235830000|2022-03-14 05:30:30|1009.5|1006.5|1007.5|1004.8|1009.5|1006.5|1007.5|1004.8|5
1647235840000|2022-03-14 05:30:40|1007|1004.5|1008|1005.5|1008|1005.5|1007|1004.5|0
1647235850000|2022-03-14 05:30:50|1007.8|1005|1008.8|1005.5|1009|1006|1007.8|1004.5|0
1647235860000|2022-03-14 05:31:00|1007.8|1005.3|1007.8|1005|1007.8|1005.5|1007.8|1005|0
1647235870000|2022-03-14 05:31:10|1007.5|1004.5|1007|1004.3|1007.5|1004.5|1006.3|1003.8|0
1647235880000|2022-03-14 05:31:20|1007.5|1003.8|1007.5|1004.5|1007.5|1005|1007.5|1003.8|0
1647235890000|2022-03-14 05:31:30||1004.8||1005||1005||1004.8|0
1647235900000|2022-03-14 05:31:40||1004.8||1004.8||1005||1004.8|0
1647235910000|2022-03-14 05:31:50|1007.3|1004.3|1007.3|1004.5|1007.5|1004.5|1007|1004.3|0
1647235920000|2022-03-14 05:32:00|1007|1004.3|1007|1004.3|1007|1004.3|1007|1003.8|0
1647235930000|2022-03-14 05:32:10|1007.3||1007||1007.3||1007||0
1647235940000|2022-03-14 05:32:20|1006.5|1003.8|1006.5|1003.8|1006.5|1003.8|1006.5|1003.8|0
1647235950000|2022-03-14 05:32:30|1005.5|1003.3|1005.5|1002.8|1005.8|1003.5|1005|1002.3|1
1647235960000|2022-03-14 05:32:40|1005.3|1002.3|1005.5|1003|1005.5|1003|1005|1002|0
1647235970000|2022-03-14 05:32:50|1005|1002.8|1005.5|1002.5|1005.5|1003|1005|1002.5|0
1647235980000|2022-03-14 05:33:00|1006|1003|1006|1003|1006|1003.3|1005.8|1003|1
1647235990000|2022-03-14 05:33:10|1006.5|1003.3|1006.5|1003.8|1006.5|1003.8|1006.5|1003.3|4
1647236000000|2022-03-14 05:33:20|1006.3|1003|1006.3|1003.3|1006.3|1003.3|1006.3|1003|0
1647236010000|2022-03-14 05:33:30|1006.5|1003.8|1006.3|1003.3|1006.5|1004|1006.3|1003.3|0
1647236020000|2022-03-14 05:33:40||1003||1003.3||1003.3||1003|0
1647236030000|2022-03-14 05:33:50||1003||1003||1003.3||1003|0
1647236040000|2022-03-14 05:34:00||1003.3||1003.3||1003.3||1003|0
1647236060000|2022-03-14 05:34:20||1003.8||1003.3||1003.8||1003.3|4
1647236080000|2022-03-14 05:34:40|1005.8|1003|1005.8|1002.8|1005.8|1003.3|1005.8|1002|0
1647236090000|2022-03-14 05:34:50||1003||1002.8||1003||1002.8|0
1647236100000|2022-03-14 05:35:00|1005.3|1003|1005.8|1003|1006|1003.3|1005.3|1003|0
1647236110000|2022-03-14 05:35:10|1005.5|1002.8|1005.3|1003|1005.5|1003|1004.8|1002.8|27
1647236120000|2022-03-14 05:35:20|1005|1002.8|1005|1002.8|1005|1003|1005|1002.5|0
1647236130000|2022-03-14 05:35:30|1004.8|1002.5|1005|1003|1005|1003.3|1004.8|1002.3|0
1647236140000|2022-03-14 05:35:40|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|1005.3|1003.3|0
1647236150000|2022-03-14 05:35:50|1005|1002.8|1005|1003|1005.3|1003.8|1005|1002.8|1
1647236160000|2022-03-14 05:36:00|1005.3|1002.8|1005.8|1003.8|1005.8|1003.8|1005|1002.8|1
1647236170000|2022-03-14 05:36:10|1006|1004|1006.3|1004|1006.3|1004.5|1006|1004|0
1647236180000|2022-03-14 05:36:20||1004.3||1004.3||1004.3||1004.3|0
1647236200000|2022-03-14 05:36:40|1006.5|1004|1006.5|1004.3|1006.5|1004.3|1006.5|1004|0
1647236210000|2022-03-14 05:36:50||1004||1004.3||1004.3||1004|0
1647236220000|2022-03-14 05:37:00||1004||1004||1004.3||1004|0
1647236230000|2022-03-14 05:37:10|1006.3|1004.3|1005.5|1003.3|1006.3|1004.3|1005.5|1002.8|5
1647236240000|2022-03-14 05:37:20|1005.8|1003|1005.8|1003.8|1005.8|1003.8|1005.5|1002.8|0
1647236250000|2022-03-14 05:37:30|1005.5|1002.8|1005.8|1003.5|1005.8|1003.5|1005.5|1002.8|0
1647236280000|2022-03-14 05:38:00|1005.5|1003.3|1005.3|1003.5|1005.5|1003.5|1005.3|1002.8|1
1647236290000|2022-03-14 05:38:10||1002.8||1003.5||1003.5||1002.8|0
1647236300000|2022-03-14 05:38:20||1002.8||1003.5||1003.5||1002.8|0
1647236310000|2022-03-14 05:38:30|1005.5|1003.3|1005.5|1003.3|1005.5|1003.3|1005.5|1003.3|0
1647236320000|2022-03-14 05:38:40|1005.8|1003.5|1005.5|1003.3|1005.8|1003.5|1005.3|1003.3|0
1647236330000|2022-03-14 05:38:50|1005.3||1006||1006||1005.3||0
1647236340000|2022-03-14 05:39:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|0
1647236350000|2022-03-14 05:39:10|1005.3|1003.3|1005.5|1003.5|1005.5|1003.5|1005.3|1003.3|0
1647236360000|2022-03-14 05:39:20|1005.8|1002.8|1006|1003.8|1006|1003.8|1005.8|1002.8|0
1647236370000|2022-03-14 05:39:30||1004||1004||1004||1004|0
1647236380000|2022-03-14 05:39:40|1006.3|1004.3|1006.5|1004.3|1006.5|1004.3|1006|1004|0
1647236390000|2022-03-14 05:39:50||1004.5||1004.5||1004.5||1004.5|0
1647236400000|2022-03-14 05:40:00|1006.3|1004.3|1006.5|1004.5|1006.5|1004.5|1006.3|1004|0
1647236410000|2022-03-14 05:40:10|1006.8|1005|1006.8|1005|1007|1005|1006.8|1005|0
1647236420000|2022-03-14 05:40:20|1007|1004.8|1006.8|1004.8|1007|1004.8|1006.5|1004.8|0
1647236430000|2022-03-14 05:40:30|1007||1006.8||1007||1006.5||0
1647236440000|2022-03-14 05:40:40|1007||1007||1007||1007||5
1647236450000|2022-03-14 05:40:50|1007.3||1007.3||1007.3||1007||0
1647236460000|2022-03-14 05:41:00|1007|1005|1007|1004.5|1007|1005.3|1007|1004.5|0
1647236470000|2022-03-14 05:41:10|1007.3|1004.8|1007.3|1004.8|1007.3|1004.8|1007|1004.8|0
1647236480000|2022-03-14 05:41:20||1005||1005||1005.3||1005|0
1647236490000|2022-03-14 05:41:30||1004.8||1004.8||1005.3||1004.8|0
1647236520000|2022-03-14 05:42:00||1005||1004.8||1005||1004.8|0
1647236530000|2022-03-14 05:42:10|1007.5|1005.3|1007.5|1005.3|1007.5|1005.3|1007.3|1005.3|1
1647236540000|2022-03-14 05:42:20|1007.8||1007.5||1007.8||1007.5||0
1647236550000|2022-03-14 05:42:30||1004.8||1004.8||1004.8||1004.8|0
1647236560000|2022-03-14 05:42:40|1007|1005|1007.3|1005|1007.3|1005|1007|1005|0
1647236570000|2022-03-14 05:42:50||1004||1005||1005||1004|0
1647236580000|2022-03-14 05:43:00||1004.8||1005.3||1005.3||1004.8|0
1647236590000|2022-03-14 05:43:10|1007.5|1004.5|1007.5|1005|1007.5|1005|1007.5|1004.5|6
1647236600000|2022-03-14 05:43:20|1007|1004.8|1007|1004.8|1007.3|1005.3|1007|1004.5|0
1647236610000|2022-03-14 05:43:30|1007.3|1005.3|1007|1004.8|1007.3|1005.3|1006.8|1004.3|0
1647236620000|2022-03-14 05:43:40|1007.3|1005|1007.3|1004.8|1007.3|1005.3|1007|1004.8|0
1647236630000|2022-03-14 05:43:50|1007|1004.5|1007.3|1005.3|1007.3|1005.3|1007|1004.5|0
1647236640000|2022-03-14 05:44:00|1007|1005|1007|1004.5|1007.3|1005.3|1006.5|1003.8|1
1647236650000|2022-03-14 05:44:10|1006.5|1004|1006.5|1004.3|1006.5|1004.5|1006.3|1003.8|0
1647236660000|2022-03-14 05:44:20|1006.3|1004.5|1007|1005|1007|1005|1006.3|1004.5|0
1647236670000|2022-03-14 05:44:30||1004.8||1004.8||1004.8||1004.5|0
1647236680000|2022-03-14 05:44:40||1004.5||1004.8||1004.8||1004.5|0
1647236690000|2022-03-14 05:44:50|1006.5|1004.5|1006.5|1004|1006.5|1004.5|1006.5|1004|0
1647236700000|2022-03-14 05:45:00|1006.8|1004.3|1006.8|1004.5|1007|1004.5|1006.5|1004|0
1647236710000|2022-03-14 05:45:10|1007|1004.3|1007|1004|1007|1004.8|1006.8|1004|0
1647236730000|2022-03-14 05:45:30|1006.8|1003.8|1006|1003.8|1006.8|1004|1006|1003.8|0
1647236740000|2022-03-14 05:45:40||1004||1003.8||1004||1003.8|0
1647236750000|2022-03-14 05:45:50|1006.5|1004|1006.3|1004|1006.5|1004|1006.3|1004|0
1647236760000|2022-03-14 05:46:00|1006|1003.8|1006|1003.8|1006|1003.8|1006|1003.8|0
1647236780000|2022-03-14 05:46:20|1005.5|1003.5|1005.5|1003|1005.5|1003.5|1005.5|1003|0
1647236790000|2022-03-14 05:46:30|1005.3|1002.8|1005.5|1003|1005.5|1003|1005.3|1002.8|0
1647236800000|2022-03-14 05:46:40|||||||||1
1647236810000|2022-03-14 05:46:50|1006||1005.5||1006||1005.5||0
1647236820000|2022-03-14 05:47:00|||||||||2
1647236840000|2022-03-14 05:47:20|1006|1003.3|1005.5|1003|1006|1003.3|1005.5|1003|0
1647236850000|2022-03-14 05:47:30|1006|1003.3|1006|1003.3|1006|1003.3|1006|1003.3|0
1647236860000|2022-03-14 05:47:40|1006.8||1007||1007||1006.8||0
1647236870000|2022-03-14 05:47:50|1006.8||1006.8||1006.8||1006.8||0
1647236880000|2022-03-14 05:48:00|1007||1007||1007||1007||0
1647236910000|2022-03-14 05:48:30|1006.8||1006.8||1006.8||1006.8||0
1647236930000|2022-03-14 05:48:50|1007|1003|1007|1003|1007|1003|1006.8|1003|1
1647236940000|2022-03-14 05:49:00|1006.8||1006.8||1006.8||1006.8||0
1647236970000|2022-03-14 05:49:30|1006.5|1002.8|1006.3|1002.5|1006.5|1003|1006.3|1002.5|0
1647236980000|2022-03-14 05:49:40|1006||1006||1006||1006||0
1647237010000|2022-03-14 05:50:10|1006.5||1006.5||1006.5||1006.5||0
1647237030000|2022-03-14 05:50:30|1006.3||1006.3||1006.3||1006.3||0
1647237060000|2022-03-14 05:51:00|1006.5|1003|1006.5|1003|1006.5|1003|1006.5|1003|0
1647237070000|2022-03-14 05:51:10|1006||1006||1006||1006||0
1647237080000|2022-03-14 05:51:20||1002.5||1002.5||1002.5||1002.5|0
1647237150000|2022-03-14 05:52:30|1005.5|1002.8|1006|1002.8|1006|1002.8|1005.5|1002.8|0
1647237160000|2022-03-14 05:52:40||1003.3||1003.3||1003.3||1003.3|0
1647237180000|2022-03-14 05:53:00||1003||1003.3||1003.3||1003|0
1647237230000|2022-03-14 05:53:50||1002.8||1003.3||1003.3||1002.8|0
1647237240000|2022-03-14 05:54:00|1006.3|1003.8|1006|1003.3|1006.5|1004.5|1006|1003.3|1
1647237260000|2022-03-14 05:54:20||1003.5||1003.3||1003.5||1003.3|0
1647237290000|2022-03-14 05:54:50||1003.8||1003.8||1003.8||1003.5|0
1647237300000|2022-03-14 05:55:00||1003.5||1003.5||1003.8||1003.5|0
1647237310000|2022-03-14 05:55:10||1003.8||1003.8||1003.8||1003.5|0
1647237320000|2022-03-14 05:55:20|1006.5|1004|1006|1003.8|1006.5|1004|1006|1003.8|0
1647237340000|2022-03-14 05:55:40||1004||1004||1004||1003.8|0
1647237350000|2022-03-14 05:55:50||1003.8||1004||1004||1003.8|0
1647237360000|2022-03-14 05:56:00||1003.8||1004||1004||1003.8|0
1647237370000|2022-03-14 05:56:10||1003.8||1003.8||1004||1003.8|0
1647237380000|2022-03-14 05:56:20|1006.5|1004|1006.8|1004.5|1007|1004.5|1006.5|1003.8|0
1647237400000|2022-03-14 05:56:40|1007||1007||1007||1007||0
1647237420000|2022-03-14 05:57:00|1007.3||1007.3||1007.3||1007.3||0
1647237430000|2022-03-14 05:57:10|1007||1007||1007.3||1007||0
1647237440000|2022-03-14 05:57:20|||||||||43
1647237490000|2022-03-14 05:58:10|1007.3|1004.8|1007|1005|1007.3|1005|1007|1004.8|0
1647237500000|2022-03-14 05:58:20|1007.3|1005.5|1008.5|1005.5|1008.5|1005.5|1007.3|1005.5|0
1647237510000|2022-03-14 05:58:30|1008.8|1005.8|1009.3|1006.8|1009.3|1006.8|1008.5|1005.8|1
1647237520000|2022-03-14 05:58:40|1009.5|1006.3|1009.3|1006.3|1009.5|1006.3|1009|1006.3|0
1647237530000|2022-03-14 05:58:50||1006.5||1006.8||1006.8||1006.5|0
1647237540000|2022-03-14 05:59:00|1009||1009.3||1009.3||1009||0
1647237550000|2022-03-14 05:59:10|1009.5||1009.5||1009.5||1009.5||0
1647237560000|2022-03-14 05:59:20|1009.3||1009.5||1009.5||1009.3||0
1647237580000|2022-03-14 05:59:40|1009.3||1009.5||1009.5||1009.3||0
1647237590000|2022-03-14 05:59:50|1009.8|1007|1009.5|1006.8|1009.8|1007|1009.5|1006.8|24
1647237600000|2022-03-14 06:00:00|1009.8||1009.5||1009.8||1009.5||0
1647237610000|2022-03-14 06:00:10|1009.8||1009.5||1009.8||1009.5||0
1647237620000|2022-03-14 06:00:20|1009.8||1009.8||1009.8||1009.5||0
1647237630000|2022-03-14 06:00:30|1009.5|1007|1009.8|1007|1009.8|1007|1009.5|1007|0
1647237640000|2022-03-14 06:00:40|1009.5|1006.8|1009.5|1006.8|1009.5|1006.8|1009.5|1006.8|0
1647237650000|2022-03-14 06:00:50|1009.8|1007|1009.8|1007|1010|1007|1009.5|1006.8|1
1647237690000|2022-03-14 06:01:30|1010|1007.3|1009.8|1007.3|1010.3|1007.3|1009.8|1007.3|0
1647237700000|2022-03-14 06:01:40||1007.5||1007.5||1007.5||1007.5|0
1647237710000|2022-03-14 06:01:50|1010.8|1007.8|1010.8|1008.5|1010.8|1008.5|1010.5|1007.8|0
1647237720000|2022-03-14 06:02:00|1010.5||1010.8||1010.8||1010.5||0
1647237730000|2022-03-14 06:02:10|1011.3|1008.8|1011.3|1008.8|1011.3|1008.8|1011.3|1008.8|11
1647237750000|2022-03-14 06:02:30|1011||1011||1011||1011||0
1647237760000|2022-03-14 06:02:40|1011.3||1011.3||1011.3||1011.3||0
1647237780000|2022-03-14 06:03:00|1011||1010.8||1011||1010.8||0
1647237790000|2022-03-14 06:03:10|1011|1009.3|1011.8|1009.8|1012|1009.8|1010.8|1009.3|17
1647237800000|2022-03-14 06:03:20|1011.5||1012||1012||1011.5||0
1647237810000|2022-03-14 06:03:30|1011.8|1008.8|1010.8|1008.5|1011.8|1008.8|1010.8|1008.5|4
1647237820000|2022-03-14 06:03:40|1010.5|1008|1010.5|1008|1010.5|1008|1010.5|1008|1
1647237840000|2022-03-14 06:04:00|1010|1007.8|1009.3|1007.3|1010|1007.8|1009.3|1007.3|1
1647237860000|2022-03-14 06:04:20||1007||1007.3||1007.3||1007|0
1647237870000|2022-03-14 06:04:30|1009.5|1007.5|1009.5|1007.8|1009.5|1007.8|1009.5|1007.5|1
1647237880000|2022-03-14 06:04:40|1009.3||1009.3||1009.3||1009.3||1
1647237900000|2022-03-14 06:05:00|1009.5|1008|1009.5|1008|1009.8|1008|1009.5|1008|2
1647237930000|2022-03-14 06:05:30||1007.3||1007||1007.3||1007|2
1647237940000|2022-03-14 06:05:40||1006.8||1006.8||1006.8||1006.8|0
1647237950000|2022-03-14 06:05:50||1007||1007||1007||1007|0
1647237960000|2022-03-14 06:06:00|1009.3|1006.8|1009.3|1006.8|1009.3|1007|1009.3|1006.8|0
1647238000000|2022-03-14 06:06:40||1007||1007||1007||1007|0
1647238020000|2022-03-14 06:07:00|1009.5|1007.3|1009.5|1007.3|1009.5|1007.3|1009.5|1007|1
1647238030000|2022-03-14 06:07:10|1009.8|1007.5|1009.8|1007.5|1009.8|1007.5|1009.8|1007.3|0
1647238040000|2022-03-14 06:07:20|1009.5|1008|1010.5|1008.8|1010.8|1008.8|1009.5|1008|3
1647238050000|2022-03-14 06:07:30|1009.5|1008.5|1010|1007.5|1010|1008.5|1009.5|1007.5|11
1647238070000|2022-03-14 06:07:50||1007.3||1007.3||1007.3||1007.3|0
1647238140000|2022-03-14 06:09:00||1007.8||1007.8||1007.8||1007.8|0
1647238150000|2022-03-14 06:09:10|1009.8|1008.3|1010.3|1008.3|1010.3|1008.3|1009.8|1008|0
1647238160000|2022-03-14 06:09:20|1009.8|1008|1009.8|1007.5|1009.8|1008|1009.8|1007.5|0
1647238170000|2022-03-14 06:09:30||1007.8||1007.8||1007.8||1007.8|0
1647238180000|2022-03-14 06:09:40|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|6
1647238210000|2022-03-14 06:10:10|1008.5||1008.5||1008.5||1008.5||0
1647238220000|2022-03-14 06:10:20|1009|1007|1009|1007.3|1009|1007.3|1008.8|1006.8|2
1647238230000|2022-03-14 06:10:30||1007||1007.3||1007.3||1007|0
1647238240000|2022-03-14 06:10:40|1009.3|1007.5|1010.5|1007.8|1010.8|1007.8|1009.3|1007.5|0
1647238260000|2022-03-14 06:11:00||1008||1008||1008||1008|0
1647238270000|2022-03-14 06:11:10||1007.8||1008||1008||1007.8|0
1647238290000|2022-03-14 06:11:30||1007.8||1007.8||1007.8||1007.8|0
1647238300000|2022-03-14 06:11:40||1008||1007.8||1008||1007.8|0
1647238330000|2022-03-14 06:12:10|1010.3||1010.3||1010.3||1010.3||0
1647238340000|2022-03-14 06:12:20|1010|1007.3|1009.5|1007.3|1010|1007.3|1009.5|1007.3|0
1647238350000|2022-03-14 06:12:30|1009.3|1007.5|1009.3|1007.5|1009.3|1007.5|1009.3|1007.5|0
1647238360000|2022-03-14 06:12:40||1007.8||1007.3||1007.8||1007.3|0
1647238380000|2022-03-14 06:13:00|1009|1007|1009.3|1007|1009.3|1007|1009|1007|0
1647238390000|2022-03-14 06:13:10|1009||1009||1009||1009||0
1647238400000|2022-03-14 06:13:20|1009.3||1009||1009.3||1009||0
1647238410000|2022-03-14 06:13:30|1009.3||1009.3||1009.3||1009.3||0
1647238420000|2022-03-14 06:13:40|1009||1009.3||1009.3||1009||0
1647238430000|2022-03-14 06:13:50|1009||1009||1009||1009||1
1647238440000|2022-03-14 06:14:00|1008.8||1008.8||1008.8||1008.8||0
1647238450000|2022-03-14 06:14:10||1006.8||1006.8||1006.8||1006.8|0
1647238480000|2022-03-14 06:14:40|1008.5|1006.5|1008.3|1006.5|1008.5|1006.5|1008.3|1006.5|0
1647238490000|2022-03-14 06:14:50|1008.8||1008.8||1008.8||1008.8||0
1647238500000|2022-03-14 06:15:00||1006.8||1006.8||1006.8||1006.5|0
1647238510000|2022-03-14 06:15:10|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|1008.5|1006.5|0
1647238530000|2022-03-14 06:15:30|1008.3|1005.3|1007|1005.8|1008.3|1005.8|1007|1004.8|5
1647238540000|2022-03-14 06:15:40|1007.3|1006|1007.3|1005.5|1007.3|1006|1007.3|1005|5
1647238550000|2022-03-14 06:15:50|1007.5|1005.3|1007.5|1005.5|1007.5|1005.5|1007.5|1005.3|1
1647238560000|2022-03-14 06:16:00|1007.8|1005.8|1007.8|1005.8|1007.8|1005.8|1007.8|1005.8|0
1647238570000|2022-03-14 06:16:10||1005.5||1005.8||1005.8||1005.5|0
1647238580000|2022-03-14 06:16:20|1008|1006|1008|1006|1008|1006|1008|1006|1
1647238590000|2022-03-14 06:16:30|1007.5|1005.5|1007.8|1005.5|1007.8|1005.8|1007.5|1005.5|0
1647238600000|2022-03-14 06:16:40|1007.5||1007.8||1007.8||1007.5||0
1647238610000|2022-03-14 06:16:50||1005.8||1005.5||1005.8||1005.5|0
1647238630000|2022-03-14 06:17:10|1007|1005.3|1007.8|1005.5|1007.8|1005.5|1006.8|1005|1
1647238640000|2022-03-14 06:17:20|1007.5|1005.3|1007.5|1005.3|1007.5|1005.3|1007.5|1005.3|0
1647238670000|2022-03-14 06:17:50|1007|1005|1007|1005|1007|1005|1007|1005|0
1647238680000|2022-03-14 06:18:00|1007.3|1005.3|1007|1005|1007.3|1005.3|1007|1005|0
1647238690000|2022-03-14 06:18:10||1005.3||1005.3||1005.3||1005.3|0
1647238700000|2022-03-14 06:18:20||1005||1005.3||1005.3||1005|0
1647238710000|2022-03-14 06:18:30||1005||1004.5||1005||1004.5|0
1647238740000|2022-03-14 06:19:00||1004.8||1004.8||1004.8||1004.8|0
1647238760000|2022-03-14 06:19:20||1005||1005||1005||1005|0
1647238770000|2022-03-14 06:19:30|1006.5|1004.3|1006.5|1004.3|1006.5|1004.3|1006.5|1004.3|0
1647238790000|2022-03-14 06:19:50|1006.3|1004|1006.3|1003.5|1006.3|1004|1006.3|1003.5|0
1647238800000|2022-03-14 06:20:00||1003.8||1003.8||1003.8||1003.8|0
1647238810000|2022-03-14 06:20:10|1006.8|1004.3|1006.8|1004.5|1006.8|1004.5|1006.3|1004.3|0
1647238820000|2022-03-14 06:20:20|1006.5|1005.5|1007.5|1005.5|1007.5|1005.5|1006.5|1005.5|0
1647238830000|2022-03-14 06:20:30|1007.8||1007.5||1007.8||1007.3||0
1647238840000|2022-03-14 06:20:40|1007.3|1005.3|1007.5|1005.5|1007.5|1005.5|1007.3|1005.3|0
1647238850000|2022-03-14 06:20:50|1007.3|1005.3|1007.8|1005.5|1007.8|1005.5|1007.3|1005.3|1
1647238910000|2022-03-14 06:21:50|1007.3|1005.3|1007.5|1005.5|1007.5|1005.5|1007.3|1005.3|0
1647238920000|2022-03-14 06:22:00|1007.8||1007.8||1007.8||1007.8||0
1647238930000|2022-03-14 06:22:10|1008|1006|1008|1006|1008|1006|1008|1006|0
1647238940000|2022-03-14 06:22:20|1007.8|1005.8|1009|1006.8|1009|1006.8|1007.8|1005.8|0
1647238950000|2022-03-14 06:22:30|1008.8|1006.5|1007.8|1006|1008.8|1006.8|1007.8|1005.8|0
1647238960000|2022-03-14 06:22:40|1008|1005.8|1008|1006|1008|1006|1007.8|1005.8|0
1647238970000|2022-03-14 06:22:50|1008.3|1005.8|1008.3|1006|1008.3|1006|1008.3|1005.8|0
1647238980000|2022-03-14 06:23:00|1008.5|1006.3|1009|1007.3|1009|1007.3|1008.3|1006.3|0
1647238990000|2022-03-14 06:23:10|1009.5|1007|1008.5|1006.8|1009.5|1007|1008.5|1006.5|1
1647239000000|2022-03-14 06:23:20|1008.8||1008.8||1008.8||1008.8||0
1647239010000|2022-03-14 06:23:30|1009||1008.8||1009||1008.8||0
1647239030000|2022-03-14 06:23:50|1008.5||1008.5||1008.5||1008.5||0
1647239060000|2022-03-14 06:24:20|1008.3|1006.5|1008.3|1006.3|1008.3|1006.5|1008.3|1006.3|0
1647239070000|2022-03-14 06:24:30|1007.8|1006|1007.8|1005.8|1007.8|1006|1007.8|1005.8|0
1647239090000|2022-03-14 06:24:50|1007.3|1004.8|1006.5|1005|1007.3|1005.3|1006.5|1004.8|2
1647239100000|2022-03-14 06:25:00|1006.3|1004.3|1007|1005|1007|1005|1006.3|1004.3|2
1647239140000|2022-03-14 06:25:40|1007.3|1005.3|1007.3|1005|1007.3|1005.3|1007.3|1005|0
1647239150000|2022-03-14 06:25:50|1007.8|1005.3|1007.8|1005.5|1008|1006|1007.8|1005|0
1647239160000|2022-03-14 06:26:00|1008||1007.8||1008||1007.8||0
1647239170000|2022-03-14 06:26:10|1008.3|1005.8|1007.8|1005.8|1008.3|1006|1007.8|1005.8|0
1647239180000|2022-03-14 06:26:20|1007.3|1005.5|1006.8|1004.8|1007.3|1005.5|1006.8|1004.5|0
1647239190000|2022-03-14 06:26:30|1006.3|1005|1006.8|1004.8|1006.8|1005|1006.3|1004.5|0
1647239200000|2022-03-14 06:26:40|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|1006.3|1004.3|0
1647239210000|2022-03-14 06:26:50|1006.5|1004.3|1006.8|1004.5|1006.8|1004.5|1006.3|1004.3|0
1647239220000|2022-03-14 06:27:00|1006.5|1004.8|1006.5|1005|1006.5|1005|1006.5|1004.8|0
1647239230000|2022-03-14 06:27:10||1004.5||1004.8||1005||1004.5|0
1647239240000|2022-03-14 06:27:20||1004.3||1004.8||1004.8||1004.3|0
1647239250000|2022-03-14 06:27:30||1004.5||1004.3||1004.5||1004.3|2
1647239270000|2022-03-14 06:27:50|1006.3|1004|1006.3|1004|1006.3|1004.5|1006.3|1004|1
1647239280000|2022-03-14 06:28:00||1004.3||1004.3||1004.3||1004.3|0
1647239290000|2022-03-14 06:28:10||1004||1004.3||1004.3||1004|0
1647239300000|2022-03-14 06:28:20|1006|1004|1005.8|1003.8|1006|1004|1005.8|1003.8|5
1647239310000|2022-03-14 06:28:30|1006|1003.5|1006|1003.5|1006|1003.5|1006|1003.5|0
1647239320000|2022-03-14 06:28:40||1003.8||1003.8||1003.8||1003.5|0
1647239340000|2022-03-14 06:29:00||1003.5||1003.8||1003.8||1003.5|0
1647239350000|2022-03-14 06:29:10||1003.5||1003.5||1004||1003.5|0
1647239360000|2022-03-14 06:29:20||1003.8||1003.5||1003.8||1003.5|0
1647239370000|2022-03-14 06:29:30||1003.8||1003.8||1003.8||1003.8|0
1647239380000|2022-03-14 06:29:40||1003.5||1003.8||1003.8||1003.5|0
1647239390000|2022-03-14 06:29:50||1003.5||1003.5||1003.5||1003.5|0
1647239400000|2022-03-14 06:30:00||1003.8||1003.8||1003.8||1003.8|0
1647239410000|2022-03-14 06:30:10||1003.5||1003.5||1003.5||1003.5|0
1647239420000|2022-03-14 06:30:20||1003.8||1003.5||1003.8||1003.5|0
1647239450000|2022-03-14 06:30:50||1003.8||1003.8||1003.8||1003.8|0
1647239460000|2022-03-14 06:31:00||1003.5||1003.5||1004||1003.5|0
1647239480000|2022-03-14 06:31:20|1006.3|1003.8|1006.3|1003.8|1006.3|1004.3|1006.3|1003.5|1
1647239490000|2022-03-14 06:31:30||1003.5||1004||1004||1003.5|0
1647239500000|2022-03-14 06:31:40|1006.8|1003.8|1006.5|1004|1006.8|1004.5|1005|1003.5|3
1647239510000|2022-03-14 06:31:50|1006.8|1003.8|1006.3|1003.8|1006.8|1004|1006.3|1003.8|0
1647239520000|2022-03-14 06:32:00|1006.8|1004|1006.5|1004|1006.8|1004.3|1006.5|1004|0
1647239530000|2022-03-14 06:32:10|1006.8|1003.8|1006.5|1003.8|1006.8|1004|1006.5|1003.8|0
1647239540000|2022-03-14 06:32:20||1004||1004||1004||1003.8|0
1647239550000|2022-03-14 06:32:30||1003.8||1004||1004||1003.8|0
1647239570000|2022-03-14 06:32:50|1006.8||1006.5||1006.8||1006.5||0
1647239580000|2022-03-14 06:33:00|1006.3|1004.3|1006.5|1004.3|1006.5|1004.3|1006.3|1003.8|6
1647239590000|2022-03-14 06:33:10|1006.3|1004.5|1006.3|1004.5|1006.5|1004.5|1006.3|1004.5|5
1647239610000|2022-03-14 06:33:30|1006.5||1006.5||1006.5||1006.5||0
1647239630000|2022-03-14 06:33:50|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|0
1647239640000|2022-03-14 06:34:00|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|0
1647239650000|2022-03-14 06:34:10|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|0
1647239660000|2022-03-14 06:34:20||1004||1004||1004||1004|0
1647239680000|2022-03-14 06:34:40|1005.8|1003.8|1005.5|1003.8|1005.8|1003.8|1005.5|1003.5|0
1647239700000|2022-03-14 06:35:00|1005.3||1005.3||1005.3||1005.3||0
1647239710000|2022-03-14 06:35:10|1005.8|1003.5|1005.8|1003.8|1005.8|1003.8|1005.8|1003.5|1
1647239720000|2022-03-14 06:35:20||1003.5||1003.8||1003.8||1003.5|2
1647239730000|2022-03-14 06:35:30|||||||||1
1647239740000|2022-03-14 06:35:40|1006||1006||1006||1006||0
1647239750000|2022-03-14 06:35:50|1006.5|1004.8|1007|1005.5|1007.5|1005.5|1006.5|1004.8|11
1647239760000|2022-03-14 06:36:00|1006.8|1005.3|1007|1005.3|1007|1005.5|1006.8|1005.3|1
1647239770000|2022-03-14 06:36:10|1007.3|1005.5|1007.3|1005.5|1007.3|1005.5|1007|1005.3|0
1647239780000|2022-03-14 06:36:20||1005.3||1005.5||1005.5||1005.3|0
1647239790000|2022-03-14 06:36:30|1007.8||1007.8||1007.8||1007.8||1
1647239800000|2022-03-14 06:36:40|1007.3||1007.8||1007.8||1007.3||0
1647239810000|2022-03-14 06:36:50|1007.5|1005.8|1007.3|1005.5|1007.8|1005.8|1007.3|1005.5|0
1647239820000|2022-03-14 06:37:00|1007.5||1007.8||1007.8||1007.5||0
1647239840000|2022-03-14 06:37:20|1007.3|1005.3|1007.8|1006|1007.8|1006|1007|1005|2
1647239850000|2022-03-14 06:37:30|1008|1006.5|1008.8|1006.8|1009|1006.8|1008|1006.3|13
1647239860000|2022-03-14 06:37:40|1008.3|1007.5|1008|1006.5|1009.5|1007.5|1008|1006.5|12
1647239870000|2022-03-14 06:37:50|1007.8|1006|1007.8|1005.5|1008.3|1006|1007.8|1005.5|5
1647239880000|2022-03-14 06:38:00|1007.5||1007.5||1007.5||1007.5||0
1647239890000|2022-03-14 06:38:10||1005||1004.8||1005||1004.8|0
1647239910000|2022-03-14 06:38:30|1007||1007||1007||1007||0
1647239920000|2022-03-14 06:38:40|1007.5|1005|1007.5|1005|1007.5|1005|1007.5|1005|0
1647239940000|2022-03-14 06:39:00|1007.3|1004.8|1007|1004.8|1007.3|1004.8|1007|1004.8|0
1647239950000|2022-03-14 06:39:10|||||||||9
1647239970000|2022-03-14 06:39:30|||||||||1
1647239980000|2022-03-14 06:39:40|1006.8||1006.8||1006.8||1006.8||0
1647239990000|2022-03-14 06:39:50|1006.5|1004.3|1006.3|1004.5|1006.8|1004.5|1006.3|1004.3|9
1647240000000|2022-03-14 06:40:00|1006.5|1004.3|1006.5|1004.5|1006.5|1004.5|1006.5|1004.3|2
1647240010000|2022-03-14 06:40:10|1006.8||1007||1007||1006.8||0
1647240040000|2022-03-14 06:40:40|1006.5|1004.3|1006.3|1004.5|1006.5|1004.5|1006.3|1004.3|0
1647240050000|2022-03-14 06:40:50||1004.3||1004.5||1004.5||1004.3|0
1647240060000|2022-03-14 06:41:00|1006.8|1004.8|1007.3|1005.3|1007.3|1005.3|1006.5|1004.8|4
1647240080000|2022-03-14 06:41:20|1007.5|1005.5|1007.8|1005.8|1007.8|1005.8|1007.5|1005.5|0
1647240090000|2022-03-14 06:41:30||1005.5||1005.5||1005.5||1005.5|0
1647240100000|2022-03-14 06:41:40|1007.5||1007.3||1007.5||1007.3||0
1647240120000|2022-03-14 06:42:00|1007|1005|1007.3|1005.3|1007.3|1005.5|1007|1005|0
1647240130000|2022-03-14 06:42:10|1007.5|1005.5|1007.3|1005.3|1007.5|1005.5|1007.3|1005.3|0
1647240140000|2022-03-14 06:42:20|1006.8|1005|1007|1005|1007|1005|1006.8|1005|0
1647240150000|2022-03-14 06:42:30|1006.8|1005.3|1005.8|1003.8|1007|1005.3|1005.8|1003.8|3
1647240160000|2022-03-14 06:42:40|1006||1006||1006||1005.8||0
1647240170000|2022-03-14 06:42:50|||||||||2
1647240180000|2022-03-14 06:43:00|1006.3|1004|1006.3|1004|1006.3|1004|1006.3|1004|0
1647240200000|2022-03-14 06:43:20||1004.3||1004.3||1004.3||1004.3|0
1647240210000|2022-03-14 06:43:30|1006.5||1006.5||1006.5||1006.5||11
1647240220000|2022-03-14 06:43:40|1006.3||1006.3||1006.5||1006.3||0
1647240230000|2022-03-14 06:43:50|1006.5||1006.3||1006.5||1006.3||0
1647240240000|2022-03-14 06:44:00|1006.5||1006.5||1006.5||1006.5||0
1647240260000|2022-03-14 06:44:20|1006.3|1003.8|1006.3|1003.8|1006.3|1003.8|1006.3|1003.8|0
1647240270000|2022-03-14 06:44:30||1004||1004||1004||1004|0
1647240310000|2022-03-14 06:45:10|1006.5||1006.8||1006.8||1006.5||0
1647240340000|2022-03-14 06:45:40||1003.8||1004||1004||1003.8|0
1647240350000|2022-03-14 06:45:50|1006.5|1003.8|1005.3|1003.8|1006.5|1004|1005.3|1003.8|1
1647240360000|2022-03-14 06:46:00|1005|1003|1005.5|1003.5|1005.5|1003.8|1005|1003|2
1647240370000|2022-03-14 06:46:10|1006.5|1003.8|1006.3|1004.3|1006.5|1004.3|1006.3|1003.8|2
1647240380000|2022-03-14 06:46:20||1004.5||1004.5||1004.5||1004.5|1
1647240390000|2022-03-14 06:46:30|1006|1004.8|1006|1004.5|1006.5|1004.8|1006|1004.5|0
1647240400000|2022-03-14 06:46:40|1007.3|1004.8|1007.8|1005.8|1007.8|1005.8|1007.3|1004.8|10
1647240410000|2022-03-14 06:46:50|1008.5|1006.3|1010|1007.3|1010|1007.3|1008.3|1006.3|15
1647240420000|2022-03-14 06:47:00|1009.8|1007.8|1009.3|1007.5|1010|1007.8|1009.3|1007.5|1
1647240430000|2022-03-14 06:47:10|1009.8|1007.8|1009.3|1006.8|1009.8|1007.8|1009.3|1006.8|3
1647240450000|2022-03-14 06:47:30||1007||1007||1007||1006.8|0
1647240460000|2022-03-14 06:47:40|1009.5|1007.3|1009.5|1007.3|1009.5|1007.3|1009.3|1007|0
1647240480000|2022-03-14 06:48:00|1009.8|1007.8|1009.5|1007.3|1009.8|1007.8|1009.5|1007.3|0
1647240490000|2022-03-14 06:48:10|1009.8|1007.8|1009.5|1008|1009.8|1008|1009.5|1007.8|0
1647240500000|2022-03-14 06:48:20|1009.8||1009.5||1009.8||1009.5||0
1647240510000|2022-03-14 06:48:30|1009.3|1007.3|1009.5|1007.3|1009.5|1007.5|1009.3|1007.3|1
1647240530000|2022-03-14 06:48:50|1009.3|1007|1009.5|1007.3|1009.5|1007.3|1009.3|1007|0
1647240540000|2022-03-14 06:49:00||1007||1007.3||1007.3||1007|0
1647240550000|2022-03-14 06:49:10|1009.8|1007.5|1009.5|1007.5|1009.8|1007.8|1009.5|1007.5|0
1647240560000|2022-03-14 06:49:20|1009.8||1009.5||1009.8||1009.5||0
1647240570000|2022-03-14 06:49:30|1009.3||1009.3||1009.3||1009.3||0
1647240600000|2022-03-14 06:50:00||1007||1007.3||1007.3||1007|0
1647240610000|2022-03-14 06:50:10||1007||1007||1007.3||1007|0
1647240620000|2022-03-14 06:50:20|1009|1007.3|1008.8|1007|1009.3|1007.3|1008.8|1007|0
1647240630000|2022-03-14 06:50:30|1008.5|1007.3|1009.3|1006.8|1009.3|1007.3|1008.5|1006.8|1
1647240650000|2022-03-14 06:50:50||1007||1007||1007||1007|0
1647240660000|2022-03-14 06:51:00|1009.5|1006.8|1009.8|1008|1010.3|1008.3|1009.5|1006.8|1
1647240670000|2022-03-14 06:51:10|1011|1008.3|1010.5|1008.8|1011.3|1008.8|1010.5|1008.3|1
1647240680000|2022-03-14 06:51:20||1008.5||1008.5||1008.5||1008.5|0
1647240690000|2022-03-14 06:51:30|1010.3||1010.3||1010.3||1010.3||0
1647240700000|2022-03-14 06:51:40|1010||1010.3||1010.3||1010||2
1647240710000|2022-03-14 06:51:50|1010|1008.8|1010.5|1008.8|1010.8|1008.8|1010|1008.8|1
1647240730000|2022-03-14 06:52:10|1010.3|1008.5|1010|1007.8|1010.3|1008.5|1010|1007.8|0
1647240740000|2022-03-14 06:52:20|1009.8|1008|1010.3|1008.3|1010.3|1008.3|1009.8|1008|0
1647240760000|2022-03-14 06:52:40|||||||||1
1647240770000|2022-03-14 06:52:50|1010.5|1008.8|1010.8|1008.8|1011|1008.8|1010.5|1008.8|0
1647240780000|2022-03-14 06:53:00|1011|1009|1010.8|1009|1011.5|1009.3|1010.8|1009|0
1647240790000|2022-03-14 06:53:10|1010.5|1008.8|1010.5|1008.8|1010.8|1008.8|1010.5|1008.8|0
1647240810000|2022-03-14 06:53:30|1010.3|1008.3|1010.5|1008.3|1010.5|1008.3|1010.3|1008.3|0
1647240820000|2022-03-14 06:53:40|1010.3||1010.5||1010.5||1010.3||0
1647240830000|2022-03-14 06:53:50|1010.3||1010||1010.3||1010||0
1647240840000|2022-03-14 06:54:00|1009.5|1008|1009|1007.3|1009.5|1008|1009|1007.3|1
1647240850000|2022-03-14 06:54:10||1006.8||1006.8||1006.8||1006.8|0
1647240860000|2022-03-14 06:54:20|1009.3|1007|1009.3|1007.3|1009.3|1007.3|1009|1007|0
1647240870000|2022-03-14 06:54:30||1007.5||1007.5||1007.5||1007.5|0
1647240890000|2022-03-14 06:54:50|1009.5|1007.8|1009.5|1007.8|1009.8|1007.8|1009.5|1007.8|1
1647240900000|2022-03-14 06:55:00||1007.5||1007.5||1007.8||1007.5|1
1647240910000|2022-03-14 06:55:10|1009.8|1007.8|1009.5|1007.8|1009.8|1007.8|1009.5|1007.5|0
1647240920000|2022-03-14 06:55:20|1009.8|1007.5|1009.8|1007.8|1009.8|1007.8|1009.5|1007.5|0
1647240930000|2022-03-14 06:55:30|1009.5|1007.5|1009.8|1007.8|1009.8|1007.8|1009.5|1007.5|0
1647240940000|2022-03-14 06:55:40|1009.5|1007.5|1009.5|1007.3|1009.5|1007.5|1009.5|1007.3|0
1647240950000|2022-03-14 06:55:50|1009|1007|1008.8|1006.8|1009|1007|1008.8|1006.8|0
1647240960000|2022-03-14 06:56:00|1009||1009||1009||1009||0
1647240970000|2022-03-14 06:56:10|1008.8|1006.5|1008.5|1006.8|1008.8|1006.8|1008.5|1006.5|1
1647240980000|2022-03-14 06:56:20|1008|1006.5|1007.8|1005.8|1008|1006.5|1007.8|1005.8|4
1647241020000|2022-03-14 06:57:00||1005.5||1005.5||1005.8||1005.5|3
1647241030000|2022-03-14 06:57:10|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|0
1647241040000|2022-03-14 06:57:20||1005.5||1005.5||1005.8||1005.3|0
1647241060000|2022-03-14 06:57:40|1007.5|1005.8|1007.5|1005.8|1007.5|1005.8|1007.3|1005.8|14
1647241070000|2022-03-14 06:57:50|1007.8||1007.8||1007.8||1007.8||0
1647241090000|2022-03-14 06:58:10|1008.3|1006|1008.5|1005.8|1008.5|1006|1008.3|1005.8|2
1647241130000|2022-03-14 06:58:50|1008.3|1006|1008.5|1005.8|1008.5|1006|1008.3|1005.8|0
1647241140000|2022-03-14 06:59:00||1006||1006||1006||1006|0
1647241150000|2022-03-14 06:59:10||1005.8||1006||1006||1005.8|0
1647241160000|2022-03-14 06:59:20|1008.3|1005.8|1008.5|1006|1008.5|1006|1008.3|1005.8|0
1647241170000|2022-03-14 06:59:30||1005.8||1006.3||1006.3||1005.8|0
1647241190000|2022-03-14 06:59:50||1006.5||1006.5||1006.5||1006.5|0
1647241200000|2022-03-14 07:00:00|1010|1006.8|1009|1007.3|1010|1007.3|1008.8|1006.8|7
1647241220000|2022-03-14 07:00:20||1006.5||1006.5||1006.5||1006.5|2
1647241230000|2022-03-14 07:00:30|1008.5|1006.8|1008.3|1006.3|1008.5|1006.8|1008.3|1006.3|1
1647241240000|2022-03-14 07:00:40|1007.8|1006|1007.8|1006|1008|1006|1007.8|1005.8|0
1647241250000|2022-03-14 07:00:50|||||||||1
1647241260000|2022-03-14 07:01:00||1005.8||1005.8||1006||1005.3|4
1647241270000|2022-03-14 07:01:10|1007.5|1005.3|1007.3|1005.5|1007.5|1005.5|1007|1005.3|3
1647241280000|2022-03-14 07:01:20||1005.3||1005.5||1005.5||1005.3|1
1647241290000|2022-03-14 07:01:30|1007.5|1005.3|1007.5|1005.5|1007.5|1005.5|1007.5|1005.3|0
1647241300000|2022-03-14 07:01:40|1007.8|1005.8|1007.8|1005.8|1007.8|1005.8|1007.8|1005.5|0
1647241310000|2022-03-14 07:01:50||1005.5||1005.8||1005.8||1005.5|0
1647241320000|2022-03-14 07:02:00|1008.3|1006|1009|1006.8|1009|1006.8|1008.3|1006|1
1647241330000|2022-03-14 07:02:10|1008.8||1008.8||1008.8||1008.8||0
1647241340000|2022-03-14 07:02:20|||||||||1
1647241380000|2022-03-14 07:03:00||1006.5||1006.5||1006.5||1006.5|1
1647241390000|2022-03-14 07:03:10||1006.8||1006.8||1006.8||1006.8|0
1647241400000|2022-03-14 07:03:20|1009.3||1009||1009.3||1009||2
1647241410000|2022-03-14 07:03:30|1009.3||1009.3||1009.3||1009.3||0
1647241520000|2022-03-14 07:05:20|1008.8|1005.5|1007.8|1005.8|1008.8|1005.8|1007.8|1005.5|1
1647241540000|2022-03-14 07:05:40|1008.3|1006|1008|1006|1008.3|1006|1008|1005.8|2
1647241570000|2022-03-14 07:06:10|1007.8||1008||1008||1007.8||0
1647241580000|2022-03-14 07:06:20|1007.8||1007.8||1007.8||1007.8||0
1647241590000|2022-03-14 07:06:30|1008||1007.8||1008||1007.8||0
1647241600000|2022-03-14 07:06:40|1008.3||1007.8||1008.3||1007.8||1
1647241610000|2022-03-14 07:06:50|1008||1007.8||1008||1007.8||0
1647241630000|2022-03-14 07:07:10|1008.3||1007.8||1008.3||1007.8||0
1647241640000|2022-03-14 07:07:20|||||||||1
1647241650000|2022-03-14 07:07:30|1007.5||1007.8||1007.8||1007.5||1
1647241660000|2022-03-14 07:07:40|1007.3|1005.5|1007.3|1005.3|1007.3|1005.5|1007.3|1005.3|9
1647241670000|2022-03-14 07:07:50|1007||1007.5||1007.5||1007||0
1647241680000|2022-03-14 07:08:00|1007.8|1005.5|1007.3|1005.3|1007.8|1005.5|1007.3|1005.3|1
1647241690000|2022-03-14 07:08:10|1007.5||1007.3||1007.5||1007.3||0
1647241700000|2022-03-14 07:08:20|1007.5|1005.5|1007.8|1005.5|1008|1005.5|1007.5|1005.5|0
1647241720000|2022-03-14 07:08:40||1005.3||1005.3||1005.3||1005.3|1
1647241760000|2022-03-14 07:09:20||1004.5||1005||1005||1004.5|6
1647241770000|2022-03-14 07:09:30|1007|1004.5|1004.8|1002.3|1007|1004.5|1004.8|1002.3|40
1647241780000|2022-03-14 07:09:40|1004.3|1001.8|1004.3|1002|1004.3|1002|1004.3|1001.8|0
1647241790000|2022-03-14 07:09:50||1001.3||1002.3||1002.3||1001.3|2
1647241800000|2022-03-14 07:10:00|1004|1002|1003.8|1001.5|1004|1002|1003.8|1001.5|0
1647241810000|2022-03-14 07:10:10||1001.3||1001.5||1001.8||1001.3|3
1647241820000|2022-03-14 07:10:20|1004.3|1001.8|1004.3|1002.3|1004.3|1002.3|1004.3|1001.8|3
1647241830000|2022-03-14 07:10:30|1004|1001.8|1004.3|1003|1004.8|1003|1004|1001.3|3
1647241840000|2022-03-14 07:10:40|1004.5||1004.5||1004.5||1004.5||4
1647241850000|2022-03-14 07:10:50|1004.8||1004.5||1004.8||1004.3||0
1647241860000|2022-03-14 07:11:00|1004.3|1001.8|1004.5|1003.3|1004.8|1003.3|1004.3|1001.8|4
1647241870000|2022-03-14 07:11:10|1005|1002.5|1004.5|1002.5|1005|1002.5|1004.5|1002.5|14
1647241880000|2022-03-14 07:11:20|1004.3|1002|1004.5|1002|1004.5|1002.3|1004|1002|1
1647241890000|2022-03-14 07:11:30|1004||1004||1004||1004||0
1647241900000|2022-03-14 07:11:40|1003.8|1001.8|1003.8|1001.8|1004|1002|1003.8|1001.8|0
1647241910000|2022-03-14 07:11:50|1003.3|1000.8|1003.8|1001|1003.8|1001|1003.3|1000.8|2
1647241920000|2022-03-14 07:12:00|1003.3|1000.8|1004|1001.8|1004|1001.8|1003|1000.8|1
1647241930000|2022-03-14 07:12:10|1005|1003|1004.5|1003|1005|1003|1004.5|1003|22
1647241940000|2022-03-14 07:12:20|1004.8||1004.5||1005||1004.5||1
1647241950000|2022-03-14 07:12:30|1004.8|1001.8|1004.5|1001.8|1004.8|1001.8|1004.5|1001.8|16
1647241960000|2022-03-14 07:12:40|1004||1004||1004||1004||0
1647241970000|2022-03-14 07:12:50|1003.8||1003.8||1003.8||1003.8||0
1647241980000|2022-03-14 07:13:00|1003.3|1001.3|1003.3|1000.8|1003.3|1001.3|1003.3|1000.8|1
1647241990000|2022-03-14 07:13:10|1003||1003||1003||1003||0
1647242000000|2022-03-14 07:13:20|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1003.3|1001.3|1
1647242020000|2022-03-14 07:13:40|1003.8|1002|1003|1001.5|1003.8|1002|1002.3|1000.5|41
1647242030000|2022-03-14 07:13:50|1002.5|1000.8|1002.3|1000.3|1002.5|1001|1000.5|998.8|76
1647242040000|2022-03-14 07:14:00|1002.8|1001.3|1003|1001.3|1003|1001.3|1002.8|1001.3|4
1647242050000|2022-03-14 07:14:10|1002|1000.8|1001.3|999.5|1002.3|1000.8|1001.3|999.5|9
1647242060000|2022-03-14 07:14:20||999.3||999.3||999.5||999.3|0
1647242070000|2022-03-14 07:14:30|1000.8|999|1000|998|1001|999.3|999.8|997.8|18
1647242080000|2022-03-14 07:14:40||997.8||998||998||997.8|0
1647242090000|2022-03-14 07:14:50|999.8|997.8|1000|998.3|1000|998.3|999.5|997.8|0
1647242100000|2022-03-14 07:15:00|1000.8|998.8|1000.8|998.8|1001|998.8|1000.8|998.8|5
1647242120000|2022-03-14 07:15:20|1001.3||1001.3||1001.3||1001.3||0
1647242150000|2022-03-14 07:15:50||998.5||998.8||998.8||998.5|3
1647242160000|2022-03-14 07:16:00||998.5||998.5||998.5||998.5|1
1647242190000|2022-03-14 07:16:30|1000.8|998.3|1000.5|998.3|1000.8|998.3|1000.5|998.3|0
1647242200000|2022-03-14 07:16:40|1000.8||1000.8||1000.8||1000.8||1
1647242210000|2022-03-14 07:16:50||998.5||998.8||998.8||998.5|0
1647242220000|2022-03-14 07:17:00|1000.5|999|1000.8|998.8|1000.8|999|1000.5|998.5|2
1647242230000|2022-03-14 07:17:10||998.5||998.5||998.5||998.5|0
1647242240000|2022-03-14 07:17:20|1000.5|998.3|1000.5|998.3|1000.5|998.3|1000.5|998.3|0
1647242250000|2022-03-14 07:17:30|1000|998.5|1000.8|999|1000.8|999|1000|998.5|11
1647242260000|2022-03-14 07:17:40|1001|999.8|1000.5|998.8|1001|999.8|1000.5|998.8|11
1647242270000|2022-03-14 07:17:50|1000.3|998.5|1000|998.3|1000.3|998.5|1000|997.5|4
1647242280000|2022-03-14 07:18:00|1000.3|998.5|1000|998|1000.3|998.8|1000|997.8|2
1647242290000|2022-03-14 07:18:10|1000.3|998.3|1000.3|998|1000.3|998.3|1000.3|998|0
1647242300000|2022-03-14 07:18:20||998.3||998||998.3||998|0
1647242310000|2022-03-14 07:18:30|1000|998.3|999.5|997.8|1000.3|998.3|999.5|997.3|1
1647242320000|2022-03-14 07:18:40||997.5||997.8||997.8||997.5|0
1647242330000|2022-03-14 07:18:50||997.5||997.8||997.8||997.5|0
1647242340000|2022-03-14 07:19:00|1000|998|1000|998.3|1000|998.3|1000|998|4
1647242350000|2022-03-14 07:19:10|1000.3|998.5|1000.8|999.3|1000.8|999.3|1000.3|998.5|0
1647242360000|2022-03-14 07:19:20|1001|999.8|1000.8|998.8|1001.3|999.8|1000.8|998.8|6
1647242370000|2022-03-14 07:19:30||999||998.5||999||998.5|1
1647242380000|2022-03-14 07:19:40|1000.3|998.8|1000.3|998.5|1000.3|998.8|1000.3|998.5|0
1647242390000|2022-03-14 07:19:50|1000.5||1000.3||1000.5||1000.3||0
1647242400000|2022-03-14 07:20:00|1000|998.3|999.5|997.8|1000|998.5|999.5|997.5|5
1647242410000|2022-03-14 07:20:10||997.5||997.5||997.5||997.5|0
1647242420000|2022-03-14 07:20:20|999.8|997.8|1000|998|1000|998|999.8|997.5|0
1647242440000|2022-03-14 07:20:40|999.5|997.5|999.8|997.8|999.8|997.8|998.5|996.8|26
1647242450000|2022-03-14 07:20:50|1000|998|1000|998|1000|998|1000|998|0
1647242460000|2022-03-14 07:21:00|999.8|997.8|999.8|997.8|999.8|997.8|999.8|997.8|2
1647242470000|2022-03-14 07:21:10|1000|998|1001|999.3|1001|999.5|1000|997.8|9
1647242480000|2022-03-14 07:21:20|999.3|999.5|998.8|996.8|999.3|999.5|998.5|996|16
1647242490000|2022-03-14 07:21:30|998.5|997|998.8|997.3|998.8|997.3|998.5|996.8|0
1647242500000|2022-03-14 07:21:40|999|997|999|997.3|999.3|997.5|999|997|3
1647242510000|2022-03-14 07:21:50||997||997.5||997.5||997|0
1647242520000|2022-03-14 07:22:00|999.3|997.8|999.8|998|999.8|998|999.3|997.8|2
1647242530000|2022-03-14 07:22:10|999.5|997.8|999.5|997.5|999.5|998|999.5|997.5|0
1647242540000|2022-03-14 07:22:20|999.8|998|1000|998.3|1000|998.3|999.8|998|0
1647242550000|2022-03-14 07:22:30|1000.5|998.5|1000.5|999|1000.5|999|1000.5|998.5|9
1647242560000|2022-03-14 07:22:40|1000|998.5|1000|998|1000|998.8|1000|998|1
1647242570000|2022-03-14 07:22:50|999|997|998.5|996.5|999|997|998.5|996.3|1
1647242580000|2022-03-14 07:23:00|998.8|997.3|999|997|999|997.3|998.5|996.8|0
1647242590000|2022-03-14 07:23:10|999.3|997.3|1000|998|1000|998|999.3|997|1
1647242600000|2022-03-14 07:23:20|999.8|997.8|999.8|997.8|999.8|997.8|999.3|997.3|0
1647242610000|2022-03-14 07:23:30|999.5|997.5|999.5|997.5|999.8|997.5|999.5|997.5|0
1647242620000|2022-03-14 07:23:40|999.8|998|998.8|996.5|999.8|998|998.5|996.5|0
1647242630000|2022-03-14 07:23:50|998.5|996.8|997|995.3|998.8|997|996.8|995|10
1647242640000|2022-03-14 07:24:00|996.8|995|996.3|994|997|995.3|995.5|993.5|11
1647242650000|2022-03-14 07:24:10|996.5|994.3|997|995|997|995|996.3|994.3|2
1647242660000|2022-03-14 07:24:20|996.5|994.8|996.5|994|996.5|995|996.5|994|0
1647242670000|2022-03-14 07:24:30|995.8|993.5|995.8|994|995.8|994|995.8|993.5|0
1647242690000|2022-03-14 07:24:50|996.3|992.5|994.5|992.5|996.3|992.5|994.5|992.5|10
1647242700000|2022-03-14 07:25:00|994|991.8|994.3|992.5|994.5|992.5|994|991.8|9
1647242710000|2022-03-14 07:25:10|994.5|992.8|995.3|993|995.5|993.3|994.5|992.8|23
1647242720000|2022-03-14 07:25:20|995.5|993.3|995.5|993|995.5|993.3|995.3|993|2
1647242730000|2022-03-14 07:25:30|995.3|993.3|996.3|994.5|996.3|995|995.3|993.3|11
1647242740000|2022-03-14 07:25:40|996|994|996.5|993.8|996.5|994|996|993.8|7
1647242750000|2022-03-14 07:25:50|996.3||996.3||996.5||996.3||0
1647242760000|2022-03-14 07:26:00|996.5|994|996.5|994|996.5|994|996.3|994|3
1647242770000|2022-03-14 07:26:10|998.3|995.8|997.5|995.5|998.3|996.5|997.5|995|13
1647242780000|2022-03-14 07:26:20|996|994|996.5|994.5|996.5|994.5|996|994|12
1647242790000|2022-03-14 07:26:30|996.3||996.3||996.3||996.3||0
1647242800000|2022-03-14 07:26:40|996|994|996|994|996|994|996|994|0
1647242820000|2022-03-14 07:27:00|||||||||1
1647242830000|2022-03-14 07:27:10|995.8|993.8|996|994|996|994|995.8|993.8|0
1647242840000|2022-03-14 07:27:20|995.8|993.8|995.8|993.8|996|993.8|995.8|993.8|0
1647242850000|2022-03-14 07:27:30|996|994|996|994|996|994|996|994|0
1647242860000|2022-03-14 07:27:40||993.8||994||994||993.8|0
1647242880000|2022-03-14 07:28:00|996.5|994.3|996.5|994.5|996.5|994.5|996.5|994.3|3
1647242890000|2022-03-14 07:28:10|996.8||996.5||996.8||996.5||0
1647242900000|2022-03-14 07:28:20|997.3|995.5|997.8|995.5|997.8|995.5|997.3|995.5|5
1647242910000|2022-03-14 07:28:30|997.5|995.8|997.8|995.8|998.3|995.8|997.5|995.8|2
1647242920000|2022-03-14 07:28:40||996||995.8||996||995.8|1
1647242930000|2022-03-14 07:28:50|997.5|995.3|997.5|995.5|997.5|995.5|997.5|995.3|0
1647242940000|2022-03-14 07:29:00||995.8||995.8||996||995.8|1
1647242950000|2022-03-14 07:29:10|998|996|997.8|996|998|996|997.8|996|1
1647242960000|2022-03-14 07:29:20||996.3||996.3||996.3||996.3|1
1647242970000|2022-03-14 07:29:30|997.5|995.8|996.8|994.8|997.5|995.8|996.5|994.3|6
1647242980000|2022-03-14 07:29:40|996.5|994.3|996.5|994.3|996.5|994.5|996.5|994.3|2
1647242990000|2022-03-14 07:29:50||994.5||994.3||994.5||994.3|3
1647243000000|2022-03-14 07:30:00|997.3|994.8|997.5|995.5|997.5|995.5|997.3|994.8|0
1647243020000|2022-03-14 07:30:20|997.8|995.8|997.5|995.8|997.8|995.8|997.5|995.8|2
1647243030000|2022-03-14 07:30:30|998|996.3|998.3|996.3|998.5|997|998|996.3|4
1647243040000|2022-03-14 07:30:40|998.5|996.5|997.8|996|998.5|996.8|997.8|996|13
1647243050000|2022-03-14 07:30:50|998.3|996.3|998.3|996.3|998.3|996.3|998.3|996.3|6
1647243060000|2022-03-14 07:31:00|998.5|996.8|999.8|998.3|1000.3|998.8|998.5|996.8|23
1647243070000|2022-03-14 07:31:10|1000|998|1000|998|1000|998.3|999.8|998|2
1647243080000|2022-03-14 07:31:20|999.8|998.3|1000.3|998.5|1000.5|998.5|999.8|998.3|4
1647243090000|2022-03-14 07:31:30|1000.5|998.8|1000.5|998.8|1000.5|998.8|1000.5|998.8|6
1647243100000|2022-03-14 07:31:40|1000.8|999|1000.8|999|1001|999|1000.8|999|8
1647243110000|2022-03-14 07:31:50|1001|999.5|1001|999.5|1001|999.5|1001|999.5|3
1647243120000|2022-03-14 07:32:00|1001.3|999.8|1001|999.3|1001.3|999.8|1000|998.3|56
1647243130000|2022-03-14 07:32:10|1000.3|998.3|1000|998|1000.5|998.5|1000|998|3
1647243140000|2022-03-14 07:32:20|1000.3|998.5|999.8|998.5|1000.3|998.5|999.8|998|7
1647243150000|2022-03-14 07:32:30|1000||1000||1000||1000||1
1647243160000|2022-03-14 07:32:40|1000.3||1000.3||1000.3||1000.3||2
1647243170000|2022-03-14 07:32:50|1000||1000.3||1000.3||1000||2
1647243180000|2022-03-14 07:33:00|1000|998|1000|998|1000.3|998|1000|998|12
1647243190000|2022-03-14 07:33:10|1000.5|998.5|999.8|998|1001|999.3|999.8|998|14
1647243200000|2022-03-14 07:33:20|1000|998.3|1000|998.5|1000|998.5|1000|998.3|0
1647243210000|2022-03-14 07:33:30|1000.3|999|1000.8|999|1001|999.3|1000.3|999|4
1647243220000|2022-03-14 07:33:40|1001.5|999.8|1001.5|999.8|1001.5|999.8|1001.3|999.8|23
1647243230000|2022-03-14 07:33:50|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000|998.3|6
1647243240000|2022-03-14 07:34:00|1000.8|998.8|1000.5|998.8|1001.5|1000|1000.5|998.8|2
1647243250000|2022-03-14 07:34:10|1000.3|998.5|1000.3|998.5|1000.3|998.5|1000.3|998.5|0
1647243260000|2022-03-14 07:34:20|1000|998.3|1000|998.3|1000|998.3|998.5|996.8|17
1647243270000|2022-03-14 07:34:30|999.8|998|1000|998|1000|998|999.8|998|0
1647243280000|2022-03-14 07:34:40|1000.3|998.5|1001|999.3|1001|999.3|1000.3|998.5|3
1647243290000|2022-03-14 07:34:50||999||999.3||999.3||999|0
1647243300000|2022-03-14 07:35:00|1001.3||1001.3||1001.3||1001.3||1
1647243310000|2022-03-14 07:35:10||999.8||999.8||999.8||999.8|0
1647243320000|2022-03-14 07:35:20|1001.5|999|1000.5|999|1001.5|999|1000.5|999|9
1647243330000|2022-03-14 07:35:30|1000.3|998.5|1000.3|998.5|1000.3|998.5|1000.3|998.5|3
1647243350000|2022-03-14 07:35:50|1000|998.8|1000|998.3|1000|998.8|1000|998|4
1647243360000|2022-03-14 07:36:00|1000.3|998.5|1000|998.3|1000.5|999.3|1000|998.3|5
1647243370000|2022-03-14 07:36:10||998||998||998||998|1
1647243380000|2022-03-14 07:36:20|999.8|994.8|996.5|994.8|999.8|994.8|996.5|994.8|44
1647243390000|2022-03-14 07:36:30|996.3|994.5|995.5|994|996.3|994.5|995.5|994|10
1647243400000|2022-03-14 07:36:40|996.3|994.5|996.3|994.5|996.3|994.5|996.3|994.5|5
1647243420000|2022-03-14 07:37:00|996||996.3||996.3||996||7
1647243430000|2022-03-14 07:37:10|||||||||1
1647243440000|2022-03-14 07:37:20|997.5|996|997|995.3|997.8|996|997|995.3|20
1647243450000|2022-03-14 07:37:30|997.5|995.5|998.5|997|998.5|997|997.5|995.5|14
1647243460000|2022-03-14 07:37:40|998.8|997.3|998.8|997.3|998.8|997.3|998.5|996.5|5
1647243470000|2022-03-14 07:37:50|998.5|997.5|998|995.8|998.5|997.5|998|995.5|7
1647243480000|2022-03-14 07:38:00||996.3||996.3||996.5||996|1
1647243490000|2022-03-14 07:38:10|996.3|994.5|995.3|993|996.3|994.5|995.3|993|71
1647243500000|2022-03-14 07:38:20|995|992.8|995.5|993.5|995.5|993.5|994.8|992.8|3
1647243510000|2022-03-14 07:38:30|996.3|995|996.5|993.8|996.8|995|996|993.8|20
1647243520000|2022-03-14 07:38:40||993.5||993.8||993.8||993.5|5
1647243530000|2022-03-14 07:38:50|996|993.5|996|993.8|996|993.8|996|993.5|0
1647243540000|2022-03-14 07:39:00|996.5|994|995.8|993.8|996.5|994.5|995.8|993.5|0
1647243550000|2022-03-14 07:39:10|996||996||996||996||0
1647243560000|2022-03-14 07:39:20||994.3||994.3||994.3||994.3|0
1647243570000|2022-03-14 07:39:30|996.3|994.5|997.3|994.8|997.3|994.8|996.3|994.5|2
1647243590000|2022-03-14 07:39:50|997|995.3|997.3|995.3|997.3|995.3|997|995.3|0
1647243600000|2022-03-14 07:40:00|997.8|996|997|995.3|997.8|996|997|995.3|3
1647243610000|2022-03-14 07:40:10|996.5|994.5|996.5|994.5|997|994.5|996.5|994.3|3
1647243620000|2022-03-14 07:40:20||994.3||994.3||994.3||994.3|0
1647243650000|2022-03-14 07:40:50||994.5||994.5||994.5||994.3|0
1647243660000|2022-03-14 07:41:00||994.8||994.8||994.8||994.8|0
1647243670000|2022-03-14 07:41:10|997|995.3|996.3|994.3|997|995.3|996.3|994.3|5
1647243690000|2022-03-14 07:41:30|||||||||1
1647243700000|2022-03-14 07:41:40|996.5||996.5||996.5||996.3||0
1647243710000|2022-03-14 07:41:50|996.3||996.3||996.3||996.3||1
1647243720000|2022-03-14 07:42:00||994.5||994.3||994.5||994.3|1
1647243740000|2022-03-14 07:42:20||994.5||994.5||994.5||994.5|2
1647243750000|2022-03-14 07:42:30|996.8||997.3||997.3||996.8||2
1647243760000|2022-03-14 07:42:40|997.8|995|997.8|995|997.8|995|997.8|995|3
1647243770000|2022-03-14 07:42:50|998.3|996|998.3|996|998.5|996|998.3|996|1
1647243780000|2022-03-14 07:43:00|998.5||998.5||998.5||998.5||0
1647243790000|2022-03-14 07:43:10|999|996.5|999.3|997|999.3|997|998.8|996.5|4
1647243800000|2022-03-14 07:43:20|999.5|997.8|999.5|997.8|999.8|998|999.5|997.8|2
1647243810000|2022-03-14 07:43:30|999.8|998.8|1001|998.8|1001|998.8|999.5|998.8|34
1647243820000|2022-03-14 07:43:40|1000.8|998.5|1000.8|998.8|1000.8|998.8|1000.8|998.5|0
1647243840000|2022-03-14 07:44:00|1001.5|999|1001.3|999.3|1001.5|999.8|1001.3|999|12
1647243850000|2022-03-14 07:44:10|1001||1001||1001.3||1001||0
1647243860000|2022-03-14 07:44:20|1001.3|999.5|1000.8|997.8|1001.3|999.5|1000.8|997.8|4
1647243870000|2022-03-14 07:44:30|1000.5|998|1000.5|998.5|1000.5|998.5|1000.5|998|2
1647243890000|2022-03-14 07:44:50|1000.3|997.8|1000|997.8|1000.3|997.8|1000|997.8|14
1647243900000|2022-03-14 07:45:00|999.8||999.8||999.8||999.8||5
1647243920000|2022-03-14 07:45:20||996.8||996.8||996.8||996.8|6
1647243930000|2022-03-14 07:45:30|||||||||2
1647243940000|2022-03-14 07:45:40|||||||||3
1647243960000|2022-03-14 07:46:00||997.5||997.5||998.3||997.5|3
1647243970000|2022-03-14 07:46:10|999.3|997.3|999.3|997.3|999.3|997.3|999.3|997.3|12
1647243980000|2022-03-14 07:46:20|998.8|996.5|998.8|996.5|998.8|996.5|998.8|996.5|2
1647243990000|2022-03-14 07:46:30||996.8||997||997||996.8|4
1647244000000|2022-03-14 07:46:40|999.8|997.3|999.3|997.3|999.8|997.3|999.3|997.3|6
1647244010000|2022-03-14 07:46:50|999.8||1000||1000||999.8||0
1647244020000|2022-03-14 07:47:00|1000.3|997.5|1000.5|998.5|1000.5|998.5|1000.3|997.5|0
1647244030000|2022-03-14 07:47:10|1001.5|1000|1002.3|1000.5|1002.8|1001|1001.5|1000|29
1647244040000|2022-03-14 07:47:20|1002.8|1000.8|1002.5|1000.8|1002.8|1000.8|1002|1000.8|9
1647244050000|2022-03-14 07:47:30|1002.3|1000.5|1001.5|999|1002.5|1000.8|1001.5|999|60
1647244060000|2022-03-14 07:47:40||999.5||999.5||999.5||999.5|1
1647244070000|2022-03-14 07:47:50|||||||||1
1647244080000|2022-03-14 07:48:00|||||||||4
1647244090000|2022-03-14 07:48:10|||||||||2
1647244120000|2022-03-14 07:48:40|1002|1000.3|1002|1000.3|1002|1000.3|1002|1000.3|6
1647244130000|2022-03-14 07:48:50|1002.3|1000.5|1002|1000.3|1002.3|1000.8|1002|1000.3|9
1647244140000|2022-03-14 07:49:00|1002.3|1001|1002.3|1000.5|1002.5|1001|1002|1000.3|6
1647244150000|2022-03-14 07:49:10|1002.5|1000.3|1003.5|1001.8|1003.8|1001.8|1002|1000.3|36
1647244160000|2022-03-14 07:49:20|1003.8|1002.8|1004.3|1002.8|1004.8|1002.8|1003.5|1002.8|45
1647244170000|2022-03-14 07:49:30|1004.8|1001.8|1004|1001.8|1005|1001.8|1004|1001.8|30
1647244180000|2022-03-14 07:49:40|||||||||13
1647244200000|2022-03-14 07:50:00|1003.8||1003.8||1003.8||1003.8||8
1647244210000|2022-03-14 07:50:10|1003.5||1003.5||1003.5||1003.5||2
1647244250000|2022-03-14 07:50:50|||||||||2
1647244260000|2022-03-14 07:51:00|1003.8||1003.8||1003.8||1003.8||10
1647244270000|2022-03-14 07:51:10|1004||1003.8||1004||1003.8||2
1647244310000|2022-03-14 07:51:50|1004||1004||1004||1004||2
1647244320000|2022-03-14 07:52:00|1004.5|1002.8|1004.5|1002.8|1004.8|1002.8|1004.3|1002.8|7
1647244330000|2022-03-14 07:52:10|1005.3|1003.3|1005|1003.3|1005.3|1003.3|1004.8|1003.3|25
1647244340000|2022-03-14 07:52:20|1005.3|1003.8|1004.8|1002.8|1005.5|1003.8|1004.8|1002.8|20
1647244350000|2022-03-14 07:52:30|1005||1004.8||1005||1004.8||1
1647244360000|2022-03-14 07:52:40|1003.8|1001.3|1003.8|1001.3|1003.8|1001.5|1003.8|1001.3|5
1647244370000|2022-03-14 07:52:50|1004|1002|1004.5|1002.5|1004.8|1002.8|1004|1002|12
1647244380000|2022-03-14 07:53:00|1004.3|1002.8|1005|1003.3|1005.3|1003.3|1004.3|1002.8|2
1647244390000|2022-03-14 07:53:10|1005.3|1003.5|1005.3|1003.3|1005.3|1003.5|1005|1003.3|0
1647244400000|2022-03-14 07:53:20|1005|1003|1003.8|1002|1005|1003|1003.8|1002|5
1647244410000|2022-03-14 07:53:30|1003|1000.5|1003|1000.5|1003|1000.5|1003|1000.5|6
1647244420000|2022-03-14 07:53:40|1002.3|1000.3|1002.3|1000.5|1002.5|1000.5|1002.3|1000.3|1
1647244430000|2022-03-14 07:53:50|1002.5|1000|1001.8|999.8|1002.5|1000|1001.8|999.8|2
1647244440000|2022-03-14 07:54:00|1001.3|999.5|1001.8|999.5|1001.8|999.5|1001|999.5|4
1647244450000|2022-03-14 07:54:10|1001.5|999|1000.8|998.8|1001.5|999|1000.8|998.8|0
1647244470000|2022-03-14 07:54:30|1000.5|1000|1003.5|1001.5|1004|1001.5|1000.5|1000|59
1647244480000|2022-03-14 07:54:40|1003.3|1000.5|1002.5|1000.8|1003.3|1000.8|1002|999.8|12
1647244490000|2022-03-14 07:54:50|1002.3|1000|1002.3|1000|1002.8|1000|1002.3|1000|8
1647244500000|2022-03-14 07:55:00|1002|999.8|1002|999.8|1002.3|999.8|1002|999.8|1
1647244510000|2022-03-14 07:55:10|1002.5|1000.3|1003|1000.8|1003|1000.8|1002.3|1000.3|12
1647244520000|2022-03-14 07:55:20|1003.5|1001.3|1003|1000.8|1003.5|1001.3|1003|1000.8|6
1647244530000|2022-03-14 07:55:30|1002.8|1000.3|1002.3|1000.3|1002.8|1000.5|1002.3|1000|5
1647244540000|2022-03-14 07:55:40|1002.8|1000|1002.8|1001|1002.8|1001|1002.8|1000|0
1647244550000|2022-03-14 07:55:50|1002.5|1000.3|1002.5|1000.8|1002.5|1000.8|1002.5|1000.3|2
1647244560000|2022-03-14 07:56:00|1003.3|1001.8|1002.8|1001.3|1003.3|1001.8|1002.5|1000.5|31
1647244570000|2022-03-14 07:56:10|1002.5|1000.8|1003|1001.8|1003.5|1001.8|1002.5|1000.8|4
1647244580000|2022-03-14 07:56:20|1002.8|1001.5|1002.8|1001.3|1002.8|1001.5|1002.8|1001.3|3
1647244600000|2022-03-14 07:56:40|1003|1001.5|1002.5|1001.3|1003|1001.5|1002.5|1001.3|1
1647244610000|2022-03-14 07:56:50|1002.3|1000.5|1002|1000|1002.3|1001|1002|1000|4
1647244620000|2022-03-14 07:57:00|1001.8|999.3|1000.5|998.8|1002|999.5|1000.5|998.8|1
1647244630000|2022-03-14 07:57:10|1000.8|999|1001|999|1001.3|999|1000.8|999|13
1647244640000|2022-03-14 07:57:20|1001.3||1001.3||1001.5||1001||0
1647244650000|2022-03-14 07:57:30|1001||1001.8||1001.8||1001||1
1647244660000|2022-03-14 07:57:40|1001.5||1001||1001.8||1001||2
1647244690000|2022-03-14 07:58:10|1002.5|1000|1002.5|1000.3|1002.5|1000.3|1002.3|999.8|10
1647244700000|2022-03-14 07:58:20||999.8||999.8||999.8||999.8|0
1647244710000|2022-03-14 07:58:30|1001.8|999|1001.5|999|1001.8|999|1001.5|999|2
1647244720000|2022-03-14 07:58:40|1001.3||1001.3||1001.3||1001.3||0
1647244730000|2022-03-14 07:58:50|1001|998.5|1001|998.5|1001|998.5|1001|998.5|1
1647244740000|2022-03-14 07:59:00||999.5||998.5||999.5||998.5|3
1647244750000|2022-03-14 07:59:10|1000.5|998.3|1000.5|998.3|1000.5|998.3|1000.5|998.3|0
1647244760000|2022-03-14 07:59:20|1000.3||1000||1000.3||1000||0
1647244770000|2022-03-14 07:59:30|1000.3||1000||1000.3||1000||1
1647244790000|2022-03-14 07:59:50|999.8||1000.8||1001||999.8||4
1647244820000|2022-03-14 08:00:20|1001.5|998.8|1001.5|999.8|1001.5|999.8|1001.5|998.8|13
1647244830000|2022-03-14 08:00:30|1002.3|1000|1002.3|1000|1002.3|1000|1002.3|1000|12
1647244840000|2022-03-14 08:00:40|1001.8|999.8|1001.5|999.8|1001.8|999.8|1001.5|999.8|3
1647244860000|2022-03-14 08:01:00|1002.5|1000|1002.8|1000.8|1002.8|1001|1002.3|1000|4
1647244870000|2022-03-14 08:01:10|1003|1001|1002.8|1001|1003|1001|1002.8|1001|2
1647244880000|2022-03-14 08:01:20|1002.3|1000.8|1002.3|1000|1002.3|1000.8|1002.3|1000|6
1647244890000|2022-03-14 08:01:30|1002|999.8|1001.8|999.8|1002.3|999.8|1001.8|999.8|15
1647244900000|2022-03-14 08:01:40|1001.5||1001.5||1001.5||1001.5||1
1647244910000|2022-03-14 08:01:50|1001.3|999|1001.5|999.3|1001.5|999.3|1001.3|999|1
1647244920000|2022-03-14 08:02:00|1002|999.5|1002.3|1000|1002.3|1000|1002|999.5|2
1647244930000|2022-03-14 08:02:10|1002||1002.5||1002.5||1002||5
1647244940000|2022-03-14 08:02:20|1002.3|1000.3|1002.3|1000.3|1002.3|1000.3|1002|1000|4
1647244950000|2022-03-14 08:02:30|1003.3|1001.3|1003|1001.3|1003.5|1001.3|1003|1001.3|11
1647244960000|2022-03-14 08:02:40|1003.5||1002.8||1003.5||1002.8||2
1647244980000|2022-03-14 08:03:00|1003.5|1002|1003.5|1002|1004|1002|1003.5|1002|7
1647244990000|2022-03-14 08:03:10|1003.3|1001.5|1003.3|1001.3|1003.5|1001.5|1003.3|1001.3|16
1647245000000|2022-03-14 08:03:20|1002.8|1000.3|1002.8|1000.5|1002.8|1000.5|1002.8|1000.3|4
1647245010000|2022-03-14 08:03:30|1002.3|1000.8|1002.3|1000.3|1002.3|1001|1002.3|1000.3|2
1647245020000|2022-03-14 08:03:40|1002|1000.5|1001.5|1000|1002|1000.5|1001.5|1000|2
1647245030000|2022-03-14 08:03:50|1001.8|999.8|1003|1001.5|1003.3|1001.5|1001.8|999.8|17
1647245040000|2022-03-14 08:04:00|1003.5|1001.8|1003.5|1002|1004|1002.3|1003|1001.5|24
1647245050000|2022-03-14 08:04:10|1003.8|1001.5|1003.3|1001.5|1003.8|1001.5|1003|1001.5|6
1647245060000|2022-03-14 08:04:20|1003.5|1001.8|1003.3|1001.8|1003.5|1001.8|1003.3|1001.8|13
1647245070000|2022-03-14 08:04:30|1003|1001.5|1003|1000.8|1003|1001.5|1003|1000.8|8
1647245080000|2022-03-14 08:04:40||1001||1001||1001||1001|1
1647245090000|2022-03-14 08:04:50||1000.8||1000.5||1001||1000.5|2
1647245100000|2022-03-14 08:05:00|1002.8|1001.3|1002.3|1000.5|1002.8|1001.3|1002.3|1000.5|3
1647245120000|2022-03-14 08:05:20|||||||||8
1647245130000|2022-03-14 08:05:30||1000.8||1000.8||1000.8||1000.8|22
1647245140000|2022-03-14 08:05:40|1002.5|1000.5|1002.5|1000.5|1002.5|1000.5|1002.5|1000.5|9
1647245150000|2022-03-14 08:05:50|1003|1001.5|1003.3|1001.5|1003.3|1001.5|1003|1001.5|10
1647245160000|2022-03-14 08:06:00|1004|1002.3|1004|1002.5|1004|1002.5|1003.8|1002|12
1647245170000|2022-03-14 08:06:10||1002.8||1002.5||1002.8||1002.5|4
1647245180000|2022-03-14 08:06:20|1003.5|1000.8|1003.3|1001.3|1003.5|1001.3|1002.8|1000.8|16
1647245190000|2022-03-14 08:06:30|1003||1003.3||1003.3||1003||2
1647245200000|2022-03-14 08:06:40|||||||||1
1647245220000|2022-03-14 08:07:00|1003.5|1002|1003.5|1002|1003.8|1002.3|1003.5|1002|10
1647245230000|2022-03-14 08:07:10|1003|1001|1002.8|1001|1003|1001.3|1002.8|1001|6
1647245240000|2022-03-14 08:07:20|1003|1001.3|1003|1001.3|1003|1001.3|1003|1001.3|7
1647245250000|2022-03-14 08:07:30|1002.5|1000.5|1003|1001.5|1003|1001.5|1002.5|1000.5|3
1647245260000|2022-03-14 08:07:40|1002.8|1000.8|1002.8|1001.3|1003|1001.3|1002.5|1000.8|4
1647245270000|2022-03-14 08:07:50|1003.3|1001.5|1003.3|1001.5|1004|1002.3|1003|1001.3|10
1647245280000|2022-03-14 08:08:00|1003.5|1001.8|1004|1002.5|1004.3|1002.5|1003.5|1001.8|15
1647245290000|2022-03-14 08:08:10|1004.3|1002.8|1003.3|1001.5|1004.3|1002.8|1003.3|1001.5|2
1647245300000|2022-03-14 08:08:20|1003.5|1001.8|1003.3|1001.5|1003.5|1001.8|1003.3|1001.5|2
1647245310000|2022-03-14 08:08:30||1001.8||1001.8||1001.8||1001.8|0
1647245320000|2022-03-14 08:08:40|1004|1002.3|1003.8|1002|1004|1002.3|1003.8|1002|1
1647245330000|2022-03-14 08:08:50|1003.3|1001.8|1003.3|1001.5|1003.3|1001.8|1003.3|1001.5|0
1647245340000|2022-03-14 08:09:00|1004|1001.8|1003.3|1001.5|1004|1002.5|1003.3|1001.5|4
1647245350000|2022-03-14 08:09:10|1003.5|1001.8|1003.8|1002.3|1003.8|1002.3|1003.5|1001.8|6
1647245360000|2022-03-14 08:09:20|1004|1002.8|1004|1002.3|1004.5|1002.8|1004|1002.3|8
1647245370000|2022-03-14 08:09:30|1003.8|1002|1004|1002.3|1004|1002.3|1003.8|1001.8|7
1647245380000|2022-03-14 08:09:40|1004.8|1002.5|1004.8|1003.3|1004.8|1003.3|1004.8|1002.5|12
1647245390000|2022-03-14 08:09:50|1005|1003.5|1005.5|1003.8|1005.8|1004|1004.5|1002.8|63
1647245400000|2022-03-14 08:10:00|1005.8|1004.5|1006|1004.5|1006.3|1004.5|1005.8|1004.3|28
1647245410000|2022-03-14 08:10:10|1006.3|1004.3|1005.3|1003.5|1006.3|1004.3|1005.3|1003.5|23
1647245420000|2022-03-14 08:10:20|1005.5|1003.8|1006.3|1004.5|1006.3|1004.5|1005.5|1003.8|18
1647245430000|2022-03-14 08:10:30|1006.5||1006.3||1006.5||1006.3||10
1647245450000|2022-03-14 08:10:50|1005.8|1003.8|1007.5|1005.5|1007.8|1005.5|1005.8|1003.8|67
1647245460000|2022-03-14 08:11:00|1008|1005.8|1008|1006|1008.3|1006.8|1007.8|1005.8|38
1647245470000|2022-03-14 08:11:10|1008.3|1006.8|1008.3|1006.5|1008.3|1006.8|1007.8|1006.5|9
1647245480000|2022-03-14 08:11:20|1007.8|1006.8|1008|1006|1008.3|1006.8|1007.8|1006|18
1647245490000|2022-03-14 08:11:30|1007.8||1007.8||1008||1007.8||5
1647245500000|2022-03-14 08:11:40|1007.5||1008||1008||1007.5||0
1647245510000|2022-03-14 08:11:50|1008.5|1006.8|1008|1006|1008.8|1006.8|1008|1006|22
1647245520000|2022-03-14 08:12:00|1008.3|1006.5|1010.3|1007.8|1010.3|1008.5|1008.3|1006.5|21
1647245530000|2022-03-14 08:12:10|1010.5|1008.3|1009.3|1007.8|1010.8|1008.8|1009.3|1007.8|20
1647245540000|2022-03-14 08:12:20|1009|1007.5|1009|1007.5|1009|1007.5|1009|1007.3|6
1647245550000|2022-03-14 08:12:30|1010.3|1007.3|1011.3|1008.8|1011.3|1008.8|1009.8|1007.3|71
1647245560000|2022-03-14 08:12:40|1011.5|1009.8|1013|1011|1013.5|1011|1011.3|1009.5|71
1647245570000|2022-03-14 08:12:50|1013.5|1010.8|1012.5|1010.5|1013.5|1010.8|1012|1009.8|41
1647245580000|2022-03-14 08:13:00|1012.8|1010.8|1012.8|1010.5|1012.8|1011|1012|1010.5|14
1647245590000|2022-03-14 08:13:10|1012.3|1009.8|1011.5|1010|1012.3|1010|1011.5|1009.8|6
1647245600000|2022-03-14 08:13:20|1010.8|1009.3|1010.8|1009|1010.8|1009.3|1010.8|1008.8|5
1647245610000|2022-03-14 08:13:30|1011.3|1009.3|1012.5|1010|1012.5|1010|1011.3|1009|3
1647245620000|2022-03-14 08:13:40|1013.3|1010.8|1014.5|1012.5|1014.8|1013|1013.3|1010.8|37
1647245630000|2022-03-14 08:13:50|1014.8|1013|1015.8|1013.8|1016|1013.8|1014.3|1013|38
1647245640000|2022-03-14 08:14:00|1016|1014.5|1016.3|1014.3|1016.3|1014.8|1015.5|1013.8|11
1647245650000|2022-03-14 08:14:10|1016|1014.8|1015.8|1014.3|1016|1014.8|1015.8|1014.3|4
1647245660000|2022-03-14 08:14:20|1016.3|1013.8|1015.5|1013.8|1016.3|1013.8|1015.5|1013.8|17
1647245670000|2022-03-14 08:14:30||1013.5||1013.5||1013.5||1013.5|1
1647245680000|2022-03-14 08:14:40||1014||1013.5||1014||1013.5|9
1647245690000|2022-03-14 08:14:50|1016.3|1013.8|1016|1014|1016.3|1014|1016|1013.3|3
1647245700000|2022-03-14 08:15:00|1016.3|1013.8|1016.5|1014.5|1017|1014.8|1016|1013.8|18
1647245710000|2022-03-14 08:15:10||1014.8||1014.5||1015||1014.5|4
1647245720000|2022-03-14 08:15:20|1016.3|1014.8|1016.5|1014.8|1016.5|1014.8|1016.3|1014.8|11
1647245730000|2022-03-14 08:15:30|1017|1015|1017|1015|1017.8|1015.5|1017|1015|58
1647245740000|2022-03-14 08:15:40|1017.3|1015.5|1017.5|1015.3|1017.5|1015.5|1017.3|1015|28
1647245750000|2022-03-14 08:15:50|1017|1015|1016.8|1015|1017|1015.3|1016.8|1014.5|24
1647245760000|2022-03-14 08:16:00|1017||1017||1017||1016.8||3
1647245770000|2022-03-14 08:16:10|1017.3|1015.8|1017.5|1015.3|1017.8|1015.8|1017.3|1015.3|21
1647245780000|2022-03-14 08:16:20|1017.3|1015|1016.5|1014.5|1017.3|1015|1015.8|1014|7
1647245790000|2022-03-14 08:16:30|1015.8|1014.8|1015.5|1013.8|1015.8|1014.8|1015.3|1013.3|4
1647245800000|2022-03-14 08:16:40|1016.3|1014|1016.5|1014.8|1016.8|1014.8|1016.3|1014|2
1647245810000|2022-03-14 08:16:50|1016.3|1014.3|1015.8|1014|1016.3|1014.3|1015.8|1014|5
1647245820000|2022-03-14 08:17:00|1016|1014.3|1015.5|1013.5|1016|1014.3|1015.5|1013.3|6
1647245830000|2022-03-14 08:17:10|1015|1013.8|1014.3|1012.5|1015|1013.8|1014.3|1012.5|9
1647245840000|2022-03-14 08:17:20|1014.8|1012.8|1014.8|1013|1014.8|1013.3|1014.8|1012.8|12
1647245850000|2022-03-14 08:17:30|1015|1013.3|1016|1014.3|1016|1014.3|1015|1013.3|12
1647245860000|2022-03-14 08:17:40|1015.8|1014.8|1016.8|1014.8|1016.8|1014.8|1015.8|1014.8|5
1647245870000|2022-03-14 08:17:50||1015.3||1014.8||1015.3||1014.8|6
1647245880000|2022-03-14 08:18:00|1016.5||1016.5||1016.5||1016.3||0
1647245890000|2022-03-14 08:18:10|1016.3|1014.5|1016.3|1014.5|1016.3|1014.8|1016.3|1014.5|0
1647245900000|2022-03-14 08:18:20|1016.5|1014.8|1016.8|1015.3|1016.8|1015.3|1016.5|1014.8|13
1647245910000|2022-03-14 08:18:30|1017|1015.5|1017.3|1015.5|1017.3|1015.5|1017|1015.3|4
1647245920000|2022-03-14 08:18:40|1017.5|1015.3|1017|1015.3|1017.5|1015.3|1017|1015.3|11
1647245930000|2022-03-14 08:18:50|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1015|0
1647245940000|2022-03-14 08:19:00|1016.3|1014|1016.3|1014|1016.3|1014|1016.3|1014|10
1647245950000|2022-03-14 08:19:10|1015.8|1014.3|1015.5|1014|1015.8|1014.3|1015.5|1014|1
1647245980000|2022-03-14 08:19:40|1015.3|1013.8|1014.8|1012.8|1015.3|1013.8|1014.8|1012.8|8
1647245990000|2022-03-14 08:19:50|1015.3|1013|1015.3|1013.3|1015.3|1013.3|1015.3|1013|10
1647246000000|2022-03-14 08:20:00|1015.8|1013.5|1015.5|1013.3|1015.8|1013.8|1015.3|1013.3|24
1647246010000|2022-03-14 08:20:10|1015.3|1013.8|1015.5|1013.8|1015.8|1014|1015.3|1013.8|17
1647246020000|2022-03-14 08:20:20|1015.8|1014|1016.5|1014.5|1016.8|1015|1015.8|1013.8|6
1647246030000|2022-03-14 08:20:30|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|7
1647246040000|2022-03-14 08:20:40|1016.5|1014.3|1016.3|1014.3|1016.5|1014.3|1016.3|1014.3|4
1647246050000|2022-03-14 08:20:50|1016.5|1014.5|1016|1013.8|1016.5|1014.5|1015.8|1013.3|21
1647246060000|2022-03-14 08:21:00|1015.8|1014|1016|1014.3|1016|1014.3|1015.8|1014|2
1647246070000|2022-03-14 08:21:10|1016.5|1014.5|1016.5|1015|1016.5|1015|1016.5|1014.5|1
1647246080000|2022-03-14 08:21:20|1016.3|1014.5|1016.3|1013.8|1016.3|1014.5|1016|1013.8|8
1647246090000|2022-03-14 08:21:30|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1647246100000|2022-03-14 08:21:40|1016|1015|1017.5|1015.8|1017.5|1016|1016|1015|22
1647246110000|2022-03-14 08:21:50|1017.3|1014.3|1016.8|1015.3|1017.3|1015.3|1016.3|1014.3|14
1647246120000|2022-03-14 08:22:00|1017.3|1015.5|1018.3|1016|1018.3|1016.5|1017.3|1015.5|17
1647246130000|2022-03-14 08:22:10|1018|1016.8|1018.5|1016.5|1018.5|1016.8|1018|1016|25
1647246140000|2022-03-14 08:22:20|1018.3|1017|1019|1017.5|1019|1017.5|1018.3|1017|17
1647246150000|2022-03-14 08:22:30|1018.5|1017|1018.5|1016.5|1018.5|1017|1018.5|1016.5|15
1647246160000|2022-03-14 08:22:40||1016.8||1016.8||1016.8||1016.8|0
1647246170000|2022-03-14 08:22:50|1018.3|1016.5|1018|1015.5|1018.3|1016.5|1018|1015.5|7
1647246180000|2022-03-14 08:23:00||1015.8||1016||1016||1015.8|2
1647246190000|2022-03-14 08:23:10|1017.8||1017.8||1017.8||1017.8||0
1647246210000|2022-03-14 08:23:30|1017.3|1016.3|1018.3|1016.3|1018.3|1016.3|1017.3|1016|9
1647246220000|2022-03-14 08:23:40|1018|1016|1017.5|1016|1018|1016|1017.5|1016|5
1647246230000|2022-03-14 08:23:50|1017|1015.3|1017|1015|1017|1015.3|1017|1015|3
1647246240000|2022-03-14 08:24:00|1017.5|1015.3|1018|1015.8|1018|1016|1017.5|1015.3|24
1647246250000|2022-03-14 08:24:10|1017.5|1016|1017.5|1015.3|1017.5|1016|1017.5|1015.3|0
1647246260000|2022-03-14 08:24:20|1018|1015.8|1018|1016|1018|1016|1018|1015.8|0
1647246270000|2022-03-14 08:24:30|1018.3|1016.5|1018.5|1016.5|1018.5|1016.5|1018.3|1016.5|8
1647246280000|2022-03-14 08:24:40|1018.3|1016.8|1018.5|1016.5|1018.5|1016.8|1018.3|1016.5|4
1647246290000|2022-03-14 08:24:50|1018.3|1016.3|1017.8|1016|1018.3|1016.3|1017.8|1016|1
1647246300000|2022-03-14 08:25:00|1017.5|1015.8|1016.5|1015.3|1017.5|1016|1016.5|1015|18
1647246310000|2022-03-14 08:25:10||1015||1015||1015||1015|1
1647246320000|2022-03-14 08:25:20|1016.3|1014.8|1016.3|1014.3|1016.3|1014.8|1016.3|1014.3|8
1647246330000|2022-03-14 08:25:30||1014.5||1014.5||1014.5||1014.5|0
1647246350000|2022-03-14 08:25:50|||||||||1
1647246360000|2022-03-14 08:26:00|1016.5||1016.3||1016.5||1016.3||8
1647246370000|2022-03-14 08:26:10|1016|1014|1016|1014|1016|1014|1016|1014|10
1647246380000|2022-03-14 08:26:20||1013.5||1013.5||1013.5||1013.5|6
1647246390000|2022-03-14 08:26:30|1015.5||1015.3||1015.5||1015.3||0
1647246400000|2022-03-14 08:26:40|1015|1013.8|1016|1014|1016|1014|1015|1013.8|14
1647246410000|2022-03-14 08:26:50|1015.8|1014.5|1015.8|1013.8|1015.8|1014.5|1015.8|1013.8|1
1647246420000|2022-03-14 08:27:00||1014||1014||1014||1013.8|1
1647246430000|2022-03-14 08:27:10||1014.3||1014.3||1014.3||1014|2
1647246440000|2022-03-14 08:27:20|1015.5|1014|1015.5|1013.8|1015.5|1014.3|1015.5|1013.3|5
1647246450000|2022-03-14 08:27:30|1015.3|1014|1015.3|1013.8|1015.3|1014|1015.3|1013.8|0
1647246460000|2022-03-14 08:27:40|1015.8|1014|1015|1013|1015.8|1014|1015|1012.5|42
1647246470000|2022-03-14 08:27:50|1015.3|1013.3|1016.3|1014.3|1016.5|1014.3|1015.3|1013.3|15
1647246480000|2022-03-14 08:28:00|1016.5|1014.5|1017|1015.8|1017.3|1015.8|1016.5|1014.3|23
1647246490000|2022-03-14 08:28:10|1017.3|1015.5|1017.8|1016.3|1017.8|1016.3|1017|1015.5|21
1647246500000|2022-03-14 08:28:20|1018|1016.5|1018.8|1017.3|1018.8|1017.5|1018|1016.5|27
1647246510000|2022-03-14 08:28:30|1019|1017.5|1019.3|1017.5|1019.8|1018.3|1019|1017|63
1647246520000|2022-03-14 08:28:40|1019.5|1017.8|1016.3|1014.8|1019.5|1017.8|1016|1014.5|98
1647246530000|2022-03-14 08:28:50|1016.5|1014|1016.8|1015|1016.8|1015|1015.3|1013.3|39
1647246540000|2022-03-14 08:29:00|1017|1015.3|1019|1017|1019|1017.5|1017|1015.3|53
1647246550000|2022-03-14 08:29:10|1018.8|1017.3|1018.8|1017.3|1019|1017.5|1018.5|1016.5|36
1647246560000|2022-03-14 08:29:20|1019|1014.3|1016.3|1014.8|1019|1015|1011.5|1009.3|70
1647246570000|2022-03-14 08:29:30|1015.8|1013.5|1015.5|1014.3|1015.8|1014.3|1013.5|1011.8|54
1647246580000|2022-03-14 08:29:40|1015.8|1012.8|1015.8|1014|1017.5|1015.8|1015.8|1012.8|56
1647246590000|2022-03-14 08:29:50|1016|1014.3|1014.3|1012.8|1016.3|1014.5|1014|1012.8|252
1647246600000|2022-03-14 08:30:00|1014.5|1012|1015.5|1014|1015.8|1014|1014.3|1012|13
1647246610000|2022-03-14 08:30:10|1015.3|1013.3|1015.3|1013.3|1015.8|1013.3|1015.3|1013.3|223
1647246620000|2022-03-14 08:30:20|1013.3|1010.3|1010.5|1008.3|1013.3|1010.3|1008.5|1006.3|151
1647246630000|2022-03-14 08:30:30|1008.3|1006|1009|1007.3|1009.3|1007.3|1008.3|1005.3|59
1647246640000|2022-03-14 08:30:40|1009.3|1006.5|1010|1008|1010.8|1008.5|1008.8|1006.5|13
1647246650000|2022-03-14 08:30:50|1010.3|1008.3|1009.8|1007.5|1010.3|1008.3|1009.8|1007.5|3
1647246660000|2022-03-14 08:31:00|1010|1007.8|1010.5|1008.5|1010.5|1008.5|1010|1007.8|8
1647246670000|2022-03-14 08:31:10|1010.8|1009|1010.5|1009|1010.8|1009|1010.5|1009|0
1647246680000|2022-03-14 08:31:20|1010.8||1011||1011||1010.8||10
1647246690000|2022-03-14 08:31:30|1011.3|1009.5|1011.3|1009.3|1011.3|1009.5|1010.8|1009|14
1647246700000|2022-03-14 08:31:40|1011.8|1009.8|1011|1009|1011.8|1009.8|1011|1009|12
1647246710000|2022-03-14 08:31:50|1010.8|1008.5|1010.5|1009|1010.8|1009.3|1010.5|1008.5|15
1647246720000|2022-03-14 08:32:00|1011|1009.3|1011.8|1010|1012.3|1010|1011|1009.3|21
1647246730000|2022-03-14 08:32:10|1012.3|1010.3|1012|1010.3|1012.3|1010.5|1012|1010.3|7
1647246740000|2022-03-14 08:32:20|1011.5|1010.5|1012.3|1010.3|1012.3|1010.5|1011.5|1009.8|9
1647246750000|2022-03-14 08:32:30|1011.3|1009.8|1012|1010|1012|1010|1011.3|1009.8|12
1647246760000|2022-03-14 08:32:40|1010.8|1008.3|1010.8|1008.5|1010.8|1008.5|1010.8|1008.3|5
1647246770000|2022-03-14 08:32:50|1010.3|1008.3|1010|1008.3|1010.3|1008.5|1010|1007.8|27
1647246780000|2022-03-14 08:33:00|1010.3|1008.8|1009.3|1007|1010.3|1008.8|1009|1006.8|38
1647246790000|2022-03-14 08:33:10|1009|1006.8|1009.5|1007.5|1009.5|1007.5|1007.8|1005.5|4
1647246800000|2022-03-14 08:33:20|1009.3|1007.3|1009.3|1007|1009.3|1007.3|1009.3|1007|5
1647246810000|2022-03-14 08:33:30|1009.8|1007.3|1009.8|1007.5|1009.8|1007.5|1009.5|1007|3
1647246820000|2022-03-14 08:33:40|1009.5|1008|1010|1008|1010|1008|1009.5|1007.8|1
1647246830000|2022-03-14 08:33:50|1009.8|1008.3|1009.8|1008|1009.8|1008.3|1009.8|1007.8|58
1647246840000|2022-03-14 08:34:00|1010.3|1008.3|1010.5|1009|1010.5|1009|1010.3|1008.3|1
1647246850000|2022-03-14 08:34:10|1011.3|1008.8|1011.5|1009.8|1011.5|1009.8|1011|1008.8|1
1647246860000|2022-03-14 08:34:20|1011.8|1009.3|1012|1010|1012|1010|1011.8|1009.3|12
1647246870000|2022-03-14 08:34:30|1012.3|1010.5|1012.5|1010.8|1012.5|1010.8|1012.3|1010.5|1
1647246880000|2022-03-14 08:34:40|1012|1011|1012|1010.5|1012|1011|1012|1010.5|119
1647246890000|2022-03-14 08:34:50|1011.8|1010|1011.5|1009.8|1011.8|1010|1011.5|1009.8|7
1647246900000|2022-03-14 08:35:00||1010||1010||1010||1009.8|74
1647246910000|2022-03-14 08:35:10||1009.8||1009.8||1010||1009.8|4
1647246920000|2022-03-14 08:35:20||1010||1009.8||1010||1009.8|0
1647246930000|2022-03-14 08:35:30|1012.5|1010|1012|1010|1012.5|1010.3|1012|1009.8|13
1647246940000|2022-03-14 08:35:40|1011.8|1010.8|1012.5|1010.8|1012.5|1010.8|1011.8|1010.8|10
1647246950000|2022-03-14 08:35:50||1011||1011||1011||1011|1
1647246960000|2022-03-14 08:36:00|1013.3|1011.5|1013.8|1011.5|1014|1011.5|1013|1011.5|33
1647246970000|2022-03-14 08:36:10|1014|1012|1014.8|1012.5|1014.8|1012.5|1013.8|1012|3
1647246980000|2022-03-14 08:36:20|1014.5|1013.3|1015.8|1013.5|1016|1013.5|1014.5|1013.3|5
1647246990000|2022-03-14 08:36:30||1014||1014||1014||1014|5
1647247000000|2022-03-14 08:36:40|1016|1014.8|1016|1014|1016.8|1014.8|1016|1014|1
1647247010000|2022-03-14 08:36:50|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|15
1647247020000|2022-03-14 08:37:00|1016.5|1014.8|1016.8|1015|1017|1015.3|1016.3|1014.3|12
1647247030000|2022-03-14 08:37:10||1015.3||1014.8||1015.3||1014.8|1
1647247040000|2022-03-14 08:37:20|1016.5|1015|1016.5|1014.3|1016.5|1015|1016.5|1014.3|0
1647247060000|2022-03-14 08:37:40|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|0
1647247070000|2022-03-14 08:37:50|1017|1014.3|1016.8|1014.3|1017|1015.3|1016.8|1014.3|7
1647247080000|2022-03-14 08:38:00|1016.5|1014.5|1016.5|1014.3|1016.5|1014.8|1016.5|1014.3|2
1647247090000|2022-03-14 08:38:10|1016|1014|1016.5|1014.5|1016.5|1014.5|1015.8|1013.5|2
1647247100000|2022-03-14 08:38:20|1016.8|1014.8|1016.5|1014.5|1016.8|1014.8|1016.5|1014.5|1
1647247110000|2022-03-14 08:38:30||1014.8||1014.8||1015||1014.8|1
1647247120000|2022-03-14 08:38:40||1014.5||1014.5||1014.5||1014.5|0
1647247130000|2022-03-14 08:38:50|1017|1015.5|1017.5|1016|1017.5|1016|1017|1015.5|4
1647247140000|2022-03-14 08:39:00|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.5|1016.3|14
1647247150000|2022-03-14 08:39:10|1018.3|1016.3|1017.5|1015|1018.3|1016.3|1017.5|1015|3
1647247160000|2022-03-14 08:39:20||1015.5||1015.3||1015.5||1015.3|0
1647247170000|2022-03-14 08:39:30|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|2
1647247180000|2022-03-14 08:39:40|1018|1016.3|1018.5|1016.5|1018.5|1016.5|1018|1016.3|28
1647247190000|2022-03-14 08:39:50|1018.8|1016.8|1019|1017.3|1019.3|1017.3|1018.8|1016.8|5
1647247200000|2022-03-14 08:40:00|1018.8|1017.5|1019.8|1017.8|1019.8|1017.8|1018.8|1017.3|5
1647247210000|2022-03-14 08:40:10|1019.5|1017.5|1019.5|1017.5|1019.8|1017.5|1019.3|1017.5|1
1647247220000|2022-03-14 08:40:20|1019.3|1017.8|1020.3|1018.5|1020.5|1018.5|1019.3|1017.8|17
1647247230000|2022-03-14 08:40:30|1020|1018.3|1019.5|1017.5|1020.3|1018.5|1019.5|1017.3|12
1647247240000|2022-03-14 08:40:40|1020|1018|1019.5|1018|1020|1018|1019.5|1018|19
1647247250000|2022-03-14 08:40:50|1019.8||1019.3||1019.8||1019.3||14
1647247260000|2022-03-14 08:41:00|1019.8||1019.8||1020||1019.8||2
1647247270000|2022-03-14 08:41:10|1020|1017.3|1019.5|1017.5|1020|1017.5|1019.3|1017|9
1647247290000|2022-03-14 08:41:30|1019.8|1017.8|1019.5|1018|1020|1018|1019.5|1017.8|7
1647247300000|2022-03-14 08:41:40|1019.8|1017|1019|1017.3|1019.8|1017.3|1019|1017|2
1647247320000|2022-03-14 08:42:00|1019.3|1018|1020|1018|1020|1018|1019.3|1018|5
1647247330000|2022-03-14 08:42:10|1019.8||1019.8||1020.5||1019.8||10
1647247340000|2022-03-14 08:42:20|1020.3|1018.3|1019.8|1018|1020.3|1018.3|1019.8|1018|13
1647247350000|2022-03-14 08:42:30|1019|1017.3|1019.3|1017.3|1019.3|1017.3|1019|1017.3|8
1647247360000|2022-03-14 08:42:40|1019.5|1018|1019.3|1017.3|1020|1018|1019|1017.3|12
1647247370000|2022-03-14 08:42:50|1019.5|1017.5|1019.5|1017.5|1019.5|1017.5|1019.5|1017.5|0
1647247380000|2022-03-14 08:43:00|1019|1017.3|1018.8|1017.3|1019|1017.3|1018.8|1017.3|6
1647247390000|2022-03-14 08:43:10|1018.5|1016.8|1018.5|1016.8|1018.8|1016.8|1018.5|1016.8|10
1647247400000|2022-03-14 08:43:20|1019|1017|1018.8|1017|1019|1017|1018.8|1017|5
1647247410000|2022-03-14 08:43:30|1019.5|1016.8|1019.5|1017.5|1019.5|1017.5|1019.5|1016.8|2
1647247420000|2022-03-14 08:43:40|1019.3|1017.3|1019.3|1017.3|1019.3|1017.5|1019.3|1017.3|11
1647247430000|2022-03-14 08:43:50||1017.5||1017.8||1017.8||1017.3|0
1647247440000|2022-03-14 08:44:00|1019|1017.3|1018.5|1016.8|1019|1017.3|1018|1016.3|9
1647247450000|2022-03-14 08:44:10|1018|1016.3|1017|1015.3|1018|1016.3|1017|1015.3|21
1647247460000|2022-03-14 08:44:20||1015||1014.8||1015||1014.5|18
1647247470000|2022-03-14 08:44:30|1016.8||1016.8||1016.8||1016.8||3
1647247480000|2022-03-14 08:44:40|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|0
1647247490000|2022-03-14 08:44:50||1014.8||1014.5||1014.8||1014.5|0
1647247510000|2022-03-14 08:45:10|1016.8||1016.8||1016.8||1016.8||1
1647247520000|2022-03-14 08:45:20|1016.5||1016.5||1016.5||1016.5||0
1647247530000|2022-03-14 08:45:30|1015|1013.5|1015|1013.3|1015|1013.5|1015|1013.3|10
1647247540000|2022-03-14 08:45:40||1013||1013||1013.3||1013|4
1647247550000|2022-03-14 08:45:50|1014.5|1012.5|1014|1012.5|1014.5|1012.5|1014|1012.5|2
1647247560000|2022-03-14 08:46:00|1013.8|1011.5|1013.5|1011.8|1013.8|1012|1013.5|1011.5|15
1647247570000|2022-03-14 08:46:10||1011.5||1011.5||1011.5||1011.5|0
1647247580000|2022-03-14 08:46:20|1013.3||1013.3||1013.3||1013||1
1647247590000|2022-03-14 08:46:30|1013.5||1013||1013.5||1013||4
1647247600000|2022-03-14 08:46:40|1013.5|1010|1012|1009.8|1013.5|1010|1012|1009.8|18
1647247610000|2022-03-14 08:46:50|1011.5|1009.5|1010|1008.5|1011.5|1009.5|1010|1008.5|12
1647247620000|2022-03-14 08:47:00||1008.3||1008.3||1008.3||1008|2
1647247630000|2022-03-14 08:47:10|1010.8|1008.8|1011|1008.8|1011.3|1008.8|1010.8|1008.8|17
1647247640000|2022-03-14 08:47:20|1010.8|1008.5|1010.8|1008.5|1010.8|1008.5|1010.8|1008.5|0
1647247660000|2022-03-14 08:47:40||1008.8||1008.5||1008.8||1008.5|0
1647247670000|2022-03-14 08:47:50||1008.8||1008.8||1008.8||1008.8|0
1647247690000|2022-03-14 08:48:10|1010.5|1008.5|1010.5|1008.8|1010.8|1008.8|1010.5|1008.5|0
1647247710000|2022-03-14 08:48:30|1010.8|1008.5|1010.3|1008.5|1011|1008.5|1010.3|1008.5|1
1647247720000|2022-03-14 08:48:40|1010|1008|1009.8|1007.8|1010|1008|1009.8|1007.5|24
1647247730000|2022-03-14 08:48:50|||||||||1
1647247740000|2022-03-14 08:49:00|1010|1008.3|1010|1008.3|1010|1008.3|1010|1008.3|0
1647247750000|2022-03-14 08:49:10|1009.8||1009.8||1009.8||1009.8||0
1647247760000|2022-03-14 08:49:20|||||||||2
1647247770000|2022-03-14 08:49:30|||||||||1
1647247790000|2022-03-14 08:49:50|1010.8|1008.8|1010.3|1008.8|1010.8|1008.8|1010.3|1008.5|10
1647247800000|2022-03-14 08:50:00|1008.3|1008.5|1007.3|1005.3|1008.3|1008.5|1007.3|1005.3|22
1647247810000|2022-03-14 08:50:10|1007.5|1005.5|1008|1005.8|1008.8|1006.8|1007.3|1005|29
1647247820000|2022-03-14 08:50:20|1008.3|1006|1007.5|1005.5|1008.3|1006|1007.3|1005.5|1
1647247830000|2022-03-14 08:50:30|1008|1006.5|1007.5|1005.5|1008|1006.5|1007.5|1005.5|33
1647247850000|2022-03-14 08:50:50|1007.3|1005.3|1006.5|1004.8|1007.3|1005.3|1006.5|1004.3|0
1647247860000|2022-03-14 08:51:00||1004.5||1004||1004.8||1004|0
1647247870000|2022-03-14 08:51:10||1004.5||1004.5||1004.5||1004.5|2
1647247880000|2022-03-14 08:51:20|1007||1007||1007||1007||6
1647247890000|2022-03-14 08:51:30||1005||1005||1005||1005|0
1647247900000|2022-03-14 08:51:40|1007.5||1007.8||1007.8||1007.5||1
1647247910000|2022-03-14 08:51:50|1008|1005.5|1008|1006|1008|1006|1007.8|1005.5|1
1647247920000|2022-03-14 08:52:00|1007.8||1007.8||1007.8||1007.8||0
1647247950000|2022-03-14 08:52:30|1009.3|1007|1009|1007|1009.5|1007|1009|1007|3
1647247980000|2022-03-14 08:53:00|||||||||1
1647247990000|2022-03-14 08:53:10|1010.5|1008.3|1010.3|1008.3|1010.5|1008.3|1010.3|1008.3|8
1647248010000|2022-03-14 08:53:30|1010.5||1010.3||1010.5||1010.3||2
1647248020000|2022-03-14 08:53:40|1010||1010.5||1010.5||1010||1
1647248030000|2022-03-14 08:53:50|1010.3|1008|1008.5|1007|1010.3|1008|1008.5|1007|19
1647248040000|2022-03-14 08:54:00|1008.3|1006.8|1007.8|1006|1008.3|1006.8|1007.8|1006|1
1647248050000|2022-03-14 08:54:10|1008.3||1007.8||1008.3||1007.8||0
1647248060000|2022-03-14 08:54:20|1008||1008||1008||1008||3
1647248070000|2022-03-14 08:54:30|1008.3||1007.8||1008.3||1007.8||0
1647248080000|2022-03-14 08:54:40|1009||1007.8||1009||1007.8||5
1647248090000|2022-03-14 08:54:50|1007.5|1005.5|1007.8|1005.5|1007.8|1005.5|1007.3|1005.3|4
1647248100000|2022-03-14 08:55:00|1007.3|1005.3|1007.3|1004.5|1007.3|1005.3|1007.3|1004.5|2
1647248110000|2022-03-14 08:55:10|1006.5|1004.8|1006.3|1004.5|1006.5|1004.8|1006.3|1004.5|1
1647248120000|2022-03-14 08:55:20|1006.5|1004.8|1006.8|1004.8|1006.8|1004.8|1006.5|1004.8|5
1647248140000|2022-03-14 08:55:40|1007|1005.3|1008|1006|1008|1006|1006.8|1005.3|5
1647248150000|2022-03-14 08:55:50|1007.8|1005.8|1008|1006|1008|1006|1007.8|1005.8|0
1647248160000|2022-03-14 08:56:00|1007.8||1007.8||1007.8||1007.5||5
1647248170000|2022-03-14 08:56:10|1008.3|1006.5|1008.3|1006.3|1008.3|1006.8|1008.3|1006.3|11
1647248180000|2022-03-14 08:56:20|1008|1006|1008.5|1006.8|1008.5|1006.8|1008|1006|9
1647248200000|2022-03-14 08:56:40|1008.3|1006|1008|1006|1008.3|1006|1008|1006|0
1647248230000|2022-03-14 08:57:10|1007.8|1005.8|1007.8|1005.8|1007.8|1006|1007.8|1005.8|0
1647248240000|2022-03-14 08:57:20|1007.5|1004.8|1006.5|1004.8|1007.5|1004.8|1006.5|1004.8|3
1647248280000|2022-03-14 08:58:00|1006.8||1006.5||1006.8||1006.5||16
1647248290000|2022-03-14 08:58:10|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1
1647248300000|2022-03-14 08:58:20|1007|1004.8|1007|1004.8|1007|1004.8|1007|1004.8|0
1647248320000|2022-03-14 08:58:40||1004.5||1004.5||1004.5||1004.5|0
1647248330000|2022-03-14 08:58:50||1005||1005||1005||1005|0
1647248340000|2022-03-14 08:59:00|1006.8|1004.8|1006|1004.3|1006.8|1004.8|1006|1003.8|6
1647248350000|2022-03-14 08:59:10|1005.8|1003.8|1006.3|1003.8|1006.3|1003.8|1005.8|1003.8|0
1647248360000|2022-03-14 08:59:20|1006||1006||1006||1006||0
1647248370000|2022-03-14 08:59:30|||||||||1
1647248380000|2022-03-14 08:59:40|1004.8|1003.5|1004|1002.3|1005|1003.5|1004|1001.8|17
1647248390000|2022-03-14 08:59:50|1004.5|1002.5|1004|1002|1004.5|1002.5|1004|1001.8|6
1647248400000|2022-03-14 09:00:00|1003.8|1001.3|1003.8|1001.8|1004|1001.8|1003.3|1001|9
1647248410000|2022-03-14 09:00:10|1004|1002.3|1004|1002|1004.5|1002.3|1004|1002|3
1647248420000|2022-03-14 09:00:20|1003.8||1003.8||1003.8||1003.8||2
1647248430000|2022-03-14 09:00:30|1005|1002.3|1005|1002.8|1005|1002.8|1005|1002.3|3
1647248440000|2022-03-14 09:00:40|1005.3|1003|1004.5|1002.8|1005.3|1003.5|1004.5|1002.8|2
1647248450000|2022-03-14 09:00:50|1005|1003.3|1004.8|1003.3|1005|1003.3|1004.8|1003.3|1
1647248460000|2022-03-14 09:01:00|1005||1005.3||1005.3||1005||0
1647248470000|2022-03-14 09:01:10|1005||1005.3||1005.3||1004.8||1
1647248480000|2022-03-14 09:01:20|1004.8||1005||1005.3||1004.8||4
1647248490000|2022-03-14 09:01:30|1005.3|1003.5|1004.8|1003.3|1005.3|1003.5|1004.8|1003.3|8
1647248500000|2022-03-14 09:01:40|1005||1004.8||1005||1004.8||1
1647248510000|2022-03-14 09:01:50|1005||1005||1005||1004.8||0
1647248520000|2022-03-14 09:02:00|1006|1004.3|1004.3|1002.3|1006.3|1004.3|1004.3|1002.3|74
1647248530000|2022-03-14 09:02:10|1003.5|1002|1003.5|1002|1003.5|1002|1003.3|1001.8|4
1647248540000|2022-03-14 09:02:20|1003.3|1001.8|1003.5|1002|1003.5|1002|1003.3|1001.8|0
1647248550000|2022-03-14 09:02:30|1003|1001.3|1003.5|1001.8|1003.5|1001.8|1003|1001.3|5
1647248560000|2022-03-14 09:02:40|1004.3|1002.5|1004|1002|1004.3|1002.5|1004|1002|8
1647248570000|2022-03-14 09:02:50|1003.8|1001.8|1003.8|1002|1003.8|1002|1003.5|1001.8|0
1647248580000|2022-03-14 09:03:00|1004|1001.8|1003.5|1002|1004|1002.3|1003.5|1001.8|3
1647248590000|2022-03-14 09:03:10|1003.3|1001.8|1000.8|999|1003.3|1001.8|1000.8|998.5|3
1647248600000|2022-03-14 09:03:20|1001|998.5|1001.5|999.8|1001.5|999.8|1001|998.5|6
1647248610000|2022-03-14 09:03:30|1001.8|1000|1001.3|999.8|1002|1000.5|1001.3|999.8|9
1647248620000|2022-03-14 09:03:40|1001.5|999|999.8|998.3|1001.5|999|999.8|998.3|1
1647248630000|2022-03-14 09:03:50|1000.3|998.5|1000.5|998.5|1000.8|998.5|1000.3|998.3|7
1647248640000|2022-03-14 09:04:00|1000.8|999|1001|998.8|1001.3|999.3|1000.8|998.8|1
1647248650000|2022-03-14 09:04:10|1001.3|999.3|1001|999|1001.3|999.5|1001|998.8|0
1647248660000|2022-03-14 09:04:20|1001.3|999.3|1001|998.8|1001.5|999.5|1001|998.8|1
1647248670000|2022-03-14 09:04:30||998.5||999||999||998.5|0
1647248680000|2022-03-14 09:04:40||998.8||998.5||998.8||998.5|0
1647248690000|2022-03-14 09:04:50||998.3||998.8||999.3||998.3|1
1647248700000|2022-03-14 09:05:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.3|998.5|21
1647248710000|2022-03-14 09:05:10|1001|999.3|1001.3|999.3|1001.3|999.3|1001|999.3|5
1647248720000|2022-03-14 09:05:20|1001.5|1000|1002|1000.5|1002.3|1000.5|1001.5|1000|24
1647248730000|2022-03-14 09:05:30|1001.8|999.8|1001.8|1000|1001.8|1000|1001.3|999.5|2
1647248740000|2022-03-14 09:05:40|1002|1000.3|1002.3|1000.8|1002.8|1000.8|1001.8|1000.3|2
1647248750000|2022-03-14 09:05:50|1002.8|1001|1002.3|1000.5|1002.8|1001|1002.3|1000.5|7
1647248760000|2022-03-14 09:06:00|1002.5|1000.8|1002|1000.5|1002.8|1001|1002|1000.5|25
1647248770000|2022-03-14 09:06:10|1002.3|1000.8|1002.5|1000.8|1003|1001.3|1002|1000.8|4
1647248780000|2022-03-14 09:06:20|1003.3|1001|1002.8|1001.3|1003.3|1001.5|1002.8|1001|11
1647248790000|2022-03-14 09:06:30||1001||1001||1001||1001|1
1647248800000|2022-03-14 09:06:40|1002.5|1000.8|1002.5|1000.8|1002.5|1001|1002.3|1000.8|2
1647248810000|2022-03-14 09:06:50|1001|999.3|998.3|996.3|1001|999.5|998.3|995.3|56
1647248820000|2022-03-14 09:07:00|998|995.5|997.8|995.8|998|996.3|996.8|995|14
1647248830000|2022-03-14 09:07:10|997.5|995.5|997.3|995.3|997.8|995.8|996.8|994.8|1
1647248840000|2022-03-14 09:07:20|997.8|995.5|998.3|995.8|998.3|996.5|997.8|995.5|2
1647248850000|2022-03-14 09:07:30|998.5|996.3|998.8|996.5|998.8|996.5|998.3|996.3|0
1647248860000|2022-03-14 09:07:40|998.3|996.8|998.3|996.5|998.3|996.8|998.3|996.5|1
1647248870000|2022-03-14 09:07:50|998.8|996.3|999.5|997.3|999.5|997.3|998.8|996.3|4
1647248880000|2022-03-14 09:08:00|999.3||999||999.3||999||6
1647248890000|2022-03-14 09:08:10|998.5|996.8|998.3|996.3|998.5|997|998.3|996|5
1647248900000|2022-03-14 09:08:20||996||996.3||996.5||996|2
1647248910000|2022-03-14 09:08:30||996.5||996.3||996.5||996.3|0
1647248920000|2022-03-14 09:08:40|998|996.5|997.8|996|998|996.5|997.8|995.8|4
1647248930000|2022-03-14 09:08:50|998|996.3|998.5|996.8|998.8|996.8|998|996.3|4
1647248940000|2022-03-14 09:09:00|998.3|996.3|998.3|996.3|998.5|997|998.3|996.3|0
1647248950000|2022-03-14 09:09:10|998.5|996|998.5|996.8|998.8|996.8|998.5|996|11
1647248960000|2022-03-14 09:09:20|998.8|997|998.5|996.8|999|997|998.5|996.8|1
1647248970000|2022-03-14 09:09:30|998.3|996.3|998.3|996.3|998.5|996.3|998|996|1
1647248980000|2022-03-14 09:09:40|997.8|995.3|997.5|995.5|997.8|995.5|997.5|995|3
1647248990000|2022-03-14 09:09:50|996.8|994.8|996|994|997.5|995.8|996|994|32
1647249000000|2022-03-14 09:10:00|996.3|994.3|996.5|994.5|996.5|994.5|996.3|994.3|1
1647249020000|2022-03-14 09:10:20|997.5|995.5|997.5|995|997.5|995.5|997.5|995|3
1647249030000|2022-03-14 09:10:30|997.3|995.3|997|995.5|997.3|995.5|997|995|3
1647249040000|2022-03-14 09:10:40|997.3|996.3|998.3|995.8|998.3|996.3|997.3|995.8|2
1647249050000|2022-03-14 09:10:50|998|996.3|997.8|996|998|996.3|997.8|995.5|2
1647249060000|2022-03-14 09:11:00|998|995.8|998|996|998|996|997.8|995.5|1
1647249070000|2022-03-14 09:11:10|998.3||998.3||998.3||998||1
1647249080000|2022-03-14 09:11:20|998.5|996.5|999.5|997.3|999.5|997.3|998.5|996.5|2
1647249090000|2022-03-14 09:11:30||997.5||997.5||997.8||997.5|16
1647249100000|2022-03-14 09:11:40||997.8||997.8||997.8||997.8|2
1647249110000|2022-03-14 09:11:50||998||998||998||998|4
1647249120000|2022-03-14 09:12:00||997.5||998.3||998.3||997.5|16
1647249130000|2022-03-14 09:12:10||998||997.8||998||997.5|8
1647249140000|2022-03-14 09:12:20|999.8|998|1000|998.8|1000|998.8|999.8|998|25
1647249150000|2022-03-14 09:12:30||998.5||998.8||998.8||998.5|22
1647249160000|2022-03-14 09:12:40|1000.3|999|1000.3|998.8|1000.3|999|1000.3|998.8|24
1647249170000|2022-03-14 09:12:50||999||998.8||999||998.5|9
1647249180000|2022-03-14 09:13:00|999.5|997.8|999.5|998|999.5|998.3|999.5|997.5|22
1647249190000|2022-03-14 09:13:10|1000|998.5|1000|998.3|1000|998.5|1000|998.3|11
1647249200000|2022-03-14 09:13:20||998.5||998||998.5||998|7
1647249210000|2022-03-14 09:13:30|1000.3|998.3|1000.3|998.3|1000.3|998.3|1000.3|998|1
1647249220000|2022-03-14 09:13:40|1000|998.5|999.5|998|1000.3|998.5|999.5|998|19
1647249230000|2022-03-14 09:13:50||998.3||998.3||998.3||998.3|0
1647249240000|2022-03-14 09:14:00||998||998||998.3||998|12
1647249250000|2022-03-14 09:14:10|1000.3|998.3|1001.5|999.5|1001.8|999.5|1000.3|998.3|8
1647249260000|2022-03-14 09:14:20|1001.8|999.8|1000.3|998.3|1002.3|999.8|1000.3|998|17
1647249270000|2022-03-14 09:14:30|999.3|998|999.5|998.3|999.5|998.3|999.3|997.5|4
1647249280000|2022-03-14 09:14:40||998||998.3||998.3||998|0
1647249290000|2022-03-14 09:14:50||997.5||998||998||997.5|3
1647249300000|2022-03-14 09:15:00|1000.3|997.8|1000.3|997.8|1000.3|998|1000.3|997.8|3
1647249310000|2022-03-14 09:15:10|1000|998|1000|998|1000|998|999.8|998|0
1647249320000|2022-03-14 09:15:20|999.8|997.8|999.8|997.8|1000|997.8|999.8|997.8|1
1647249330000|2022-03-14 09:15:30|1000|998|1000|998|1000|998|1000|998|0
1647249340000|2022-03-14 09:15:40|999.8|997.8|999.8|997.8|1000|997.8|999.8|997.8|0
1647249360000|2022-03-14 09:16:00||997.5||997.8||997.8||997.5|1
1647249370000|2022-03-14 09:16:10|999.5|997.5|999.5|997.5|999.5|997.5|999.5|997.5|1
1647249380000|2022-03-14 09:16:20|999.3|997.3|999|997.5|999.3|997.8|998.8|997.3|8
1647249390000|2022-03-14 09:16:30|999.3|997.8|999.3|997.5|999.3|997.8|999.3|997.3|11
1647249400000|2022-03-14 09:16:40|999|997.8|1000.3|998.3|1000.5|998.5|999|997.8|7
1647249410000|2022-03-14 09:16:50|1000.5|998.5|1000.3|998.5|1000.5|998.5|1000.3|998.5|5
1647249420000|2022-03-14 09:17:00|1000.5|998.8|1001|999|1001|999|1000.5|998.8|3
1647249430000|2022-03-14 09:17:10|||||||||1
1647249440000|2022-03-14 09:17:20|1001.3|999.8|1001.8|1000|1001.8|1000|1001.3|999.8|2
1647249450000|2022-03-14 09:17:30|1002.3||1002||1002.3||1002||1
1647249460000|2022-03-14 09:17:40|1002.3|1000.5|1001.5|999.8|1002.8|1000.8|1001.5|999.8|11
1647249470000|2022-03-14 09:17:50||999.5||999.5||999.5||999.5|1
1647249480000|2022-03-14 09:18:00|1001.8|999.8|1001.8|1000|1001.8|1000|1001.8|999.5|3
1647249510000|2022-03-14 09:18:30|1002.5|1000.3|1002.5|1000.8|1002.5|1000.8|1002.5|1000.3|3
1647249520000|2022-03-14 09:18:40|1002.3|1000.3|1002.8|1001|1002.8|1001.5|1002.3|1000.3|2
1647249530000|2022-03-14 09:18:50|1003.3|1001.3|1002.8|1001|1003.8|1001.3|1002.5|1001|8
1647249540000|2022-03-14 09:19:00|1002.5|1000.3|1001.8|1000.3|1002.5|1000.3|1001.8|1000.3|6
1647249550000|2022-03-14 09:19:10||1000||1000||1000||1000|41
1647249570000|2022-03-14 09:19:30|1002||1002||1002||1002||3
1647249580000|2022-03-14 09:19:40|1002.3|1000.3|1002.8|1000.3|1003|1000.5|1002.3|1000.3|8
1647249590000|2022-03-14 09:19:50|1002.3||1002.5||1002.5||1002.3||0
1647249600000|2022-03-14 09:20:00|1002.3|1000.5|1002.3|1000.8|1002.3|1000.8|1002.3|1000.5|0
1647249610000|2022-03-14 09:20:10|1002.5|1000.5|1003|1000.8|1003|1000.8|1002.5|1000.5|12
1647249620000|2022-03-14 09:20:20|1003.3|1001|1004|1002|1004|1002|1003.3|1001|4
1647249640000|2022-03-14 09:20:40|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|1003.5|1001.8|1
1647249650000|2022-03-14 09:20:50||1002||1002||1002||1002|1
1647249670000|2022-03-14 09:21:10|1003.5|1001.8|1003.3|1001.8|1003.5|1001.8|1003.3|1001.3|4
1647249680000|2022-03-14 09:21:20|1003.5||1003.5||1003.5||1003.5||4
1647249690000|2022-03-14 09:21:30||1001.5||1001.5||1001.5||1001.5|0
1647249710000|2022-03-14 09:21:50|1003.3|1001.8|1002.5|1000.8|1003.3|1001.8|1002.5|1000.5|9
1647249720000|2022-03-14 09:22:00|1001.8|1000.5|1001.8|1000|1001.8|1000.8|1001.8|1000|2
1647249730000|2022-03-14 09:22:10|1001.3|999.8|1001.3|999.8|1001.3|999.8|1001|999.5|10
1647249740000|2022-03-14 09:22:20|1001|999.5|1001|999.5|1001|999.8|1001|999.5|1
1647249750000|2022-03-14 09:22:30|1001.3|999.8|1001|999.5|1001.3|999.8|1001|999.3|2
1647249760000|2022-03-14 09:22:40||999.3||999.3||999.5||999.3|3
1647249770000|2022-03-14 09:22:50|1000.8|999.5|1001|999.5|1001|999.5|1000.8|999.3|7
1647249780000|2022-03-14 09:23:00|1000.8|999.3|1000.8|999.3|1000.8|999.3|1000.8|999.3|4
1647249790000|2022-03-14 09:23:10|1001|999.5|1001.8|1000|1001.8|1000|1001|999.3|8
1647249800000|2022-03-14 09:23:20||999.8||1000||1000||999.8|0
1647249820000|2022-03-14 09:23:40|1002.3|1000.5|1003.3|1000.5|1003.3|1000.5|1002.3|1000.5|1
1647249850000|2022-03-14 09:24:10|1003||1002.5||1003||1002.5||1
1647249860000|2022-03-14 09:24:20|1002.8||1003||1003||1002.8||3
1647249870000|2022-03-14 09:24:30|1002.8||1002.8||1002.8||1002.8||1
1647249880000|2022-03-14 09:24:40|1003|1000.8|1003|1000.8|1003|1000.8|1003|1000.8|0
1647249890000|2022-03-14 09:24:50|1002.8||1002.5||1002.8||1002.5||36
1647249920000|2022-03-14 09:25:20|1002.8||1002.8||1002.8||1002.8||2
1647249930000|2022-03-14 09:25:30|1002.5|1000.3|1002.5|1000.8|1002.5|1000.8|1002.5|1000.3|6
1647249960000|2022-03-14 09:26:00|1003.8|1001.5|1003|1001.5|1003.8|1001.5|1003|1001.5|10
1647249970000|2022-03-14 09:26:10|1002.8|1000.8|1002.3|1000|1002.8|1000.8|1002.3|1000|9
1647249980000|2022-03-14 09:26:20|1002|1000.3|1002|1000|1002|1000.3|1002|1000|5
1647249990000|2022-03-14 09:26:30|||||||||6
1647250010000|2022-03-14 09:26:50|1002.3|1000.5|1002.8|1000.8|1002.8|1000.8|1002.3|1000|4
1647250020000|2022-03-14 09:27:00|1002.3|1000.3|1002.5|1000.8|1002.5|1000.8|1002.3|1000.3|0
1647250030000|2022-03-14 09:27:10|1002.8|1001|1003.8|1001.8|1003.8|1001.8|1002.8|1001|4
1647250040000|2022-03-14 09:27:20|1003.3|1001.5|1003.5|1001.8|1003.5|1001.8|1003.3|1001.3|17
1647250050000|2022-03-14 09:27:30|1003.3|1002|1003.3|1002|1003.3|1002|1003.3|1001.8|7
1647250060000|2022-03-14 09:27:40|1002.8|1001|1002.8|1001.5|1002.8|1001.5|1002.8|1001|8
1647250070000|2022-03-14 09:27:50|1003.3|1001.8|1003.3|1002|1003.3|1002|1003.3|1001.8|1
1647250080000|2022-03-14 09:28:00|1003.5|1001.8|1003.3|1001.8|1003.5|1001.8|1003.3|1001.5|7
1647250090000|2022-03-14 09:28:10|1002.5|1001.5|1002.5|1000.8|1002.5|1001.5|1002.5|1000.3|3
1647250100000|2022-03-14 09:28:20|1002.3|1001|1001.8|1000|1002.3|1001|1001.8|1000|5
1647250120000|2022-03-14 09:28:40|1001.5|999.5|1002|1000.3|1002|1000.3|1001.5|999.5|6
1647250130000|2022-03-14 09:28:50|1001.8||1002||1002||1001.8||0
1647250140000|2022-03-14 09:29:00|1001.8|1000|1001.8|1000|1002|1000|1001.8|1000|2
1647250160000|2022-03-14 09:29:20|1002|1000.3|1002.3|1000|1002.3|1000.5|1001.8|1000|0
1647250170000|2022-03-14 09:29:30|1002||1002||1002.3||1002||1
1647250180000|2022-03-14 09:29:40|1001.8|999|1000.5|999.3|1001.8|999.3|1000.5|999|39
1647250190000|2022-03-14 09:29:50||999||999.3||999.3||999|10
1647250200000|2022-03-14 09:30:00||999||999.3||999.3||999|28
1647250210000|2022-03-14 09:30:10|||||||||50
1647250220000|2022-03-14 09:30:20|1000|998.8|1000.3|999|1000.3|999|1000|998.8|31
1647250230000|2022-03-14 09:30:30|||||||||14
1647250240000|2022-03-14 09:30:40|1000|998.3|1000.3|998.8|1000.3|998.8|1000|998.3|13
1647250250000|2022-03-14 09:30:50|1000|998.5|999.8|997.8|1000|998.8|999.3|997.5|15
1647250260000|2022-03-14 09:31:00|999.5|998|999.3|997.8|999.8|998|999.3|997.5|14
1647250270000|2022-03-14 09:31:10|999.5|998|1000|998.5|1000|998.5|999.5|998|2
1647250280000|2022-03-14 09:31:20|999.8|998.3|999.8|998|1000|998.3|999.8|997.8|1
1647250290000|2022-03-14 09:31:30|999.5|997.8|999.5|997.8|999.5|998|999.3|997.8|9
1647250300000|2022-03-14 09:31:40|1000|998|1000.5|998.8|1000.5|998.8|999.8|998|15
1647250310000|2022-03-14 09:31:50|1000|998.5|1000.5|998.8|1000.5|998.8|1000|998.5|2
1647250320000|2022-03-14 09:32:00|1000.3|998.5|1000|998|1000.3|998.5|1000|998|22
1647250330000|2022-03-14 09:32:10|999.8|998.3|999.8|998|999.8|998.3|999.8|998|7
1647250340000|2022-03-14 09:32:20|1000|998.5|1000.5|999|1000.5|999|1000|998.5|11
1647250350000|2022-03-14 09:32:30|||||||||6
1647250360000|2022-03-14 09:32:40||999.3||998.8||999.3||998.8|8
1647250370000|2022-03-14 09:32:50|1000.8|999|1000.8|998.8|1000.8|999|1000.8|998.8|3
1647250390000|2022-03-14 09:33:10|1000.3|998.5|1000.3|998|1000.3|998.5|1000|998|9
1647250400000|2022-03-14 09:33:20|1000|998.5|1000|998.3|1000|998.5|1000|998.3|3
1647250410000|2022-03-14 09:33:30|999.8|998|999.5|997.8|999.8|998|999.5|997.8|61
1647250420000|2022-03-14 09:33:40|999.8|998|1000.3|998.5|1000.3|998.5|999.8|998|2
1647250430000|2022-03-14 09:33:50|1000|998.8|1000|998.3|1000|998.8|1000|998.3|6
1647250440000|2022-03-14 09:34:00|999.5|997.8|999.5|997.8|999.5|997.8|999|997.5|9
1647250450000|2022-03-14 09:34:10|999.3|997.5|999.3|997.8|999.3|997.8|999.3|997.5|0
1647250460000|2022-03-14 09:34:20|999.5|997.5|999.3|997.5|999.5|997.8|999.3|997.5|7
1647250480000|2022-03-14 09:34:40|999||999||999||999||1
1647250490000|2022-03-14 09:34:50|999.3|997.3|999|997.5|999.3|997.5|999|997.3|11
1647250500000|2022-03-14 09:35:00||997.3||997.5||997.5||997.3|26
1647250510000|2022-03-14 09:35:10|999.3|997.3|999|997.5|999.3|997.5|999|997.3|12
1647250520000|2022-03-14 09:35:20|999.3|997.3|999|997.5|999.3|997.5|999|997.3|1
1647250530000|2022-03-14 09:35:30|999.3|997.8|999.5|997.8|999.8|997.8|999.3|997.5|10
1647250540000|2022-03-14 09:35:40|999.8|998.3|1000.8|999|1000.8|999|999.8|998.3|21
1647250550000|2022-03-14 09:35:50|1000.5|998.5|1000|998.5|1000.5|998.8|999.8|998|20
1647250560000|2022-03-14 09:36:00|1000.3|998.8|1000.5|998.8|1000.5|998.8|1000.3|998.8|3
1647250570000|2022-03-14 09:36:10|1000.8|998.5|1000.5|999|1000.8|999|1000.5|998.5|1
1647250580000|2022-03-14 09:36:20|1000.8|999.3|1000.5|999|1000.8|999.3|1000.5|999|2
1647250590000|2022-03-14 09:36:30|1000.3|998.5|1000.3|998.8|1000.8|999|1000.3|998.5|0
1647250600000|2022-03-14 09:36:40|1000|998.5|1000|998.5|1000.3|998.8|1000|998.5|13
1647250610000|2022-03-14 09:36:50|1000.3|998.8|1000|998.5|1000.5|998.8|1000|998.5|6
1647250620000|2022-03-14 09:37:00|1000.5||1000.3||1000.5||1000.3||7
1647250630000|2022-03-14 09:37:10|1000|998.3|1000|998.3|1000|998.3|1000|998.3|2
1647250640000|2022-03-14 09:37:20|1000.8|998.5|1000.8|999.3|1000.8|999.3|1000.8|998.5|18
1647250650000|2022-03-14 09:37:30|1000.5|999|1000.3|998.8|1000.8|999|1000.3|998.3|4
1647250660000|2022-03-14 09:37:40|1000.5|999.3|1001|999.5|1001|999.5|1000.5|999.3|56
1647250670000|2022-03-14 09:37:50||999.8||999.8||999.8||999.5|5
1647250680000|2022-03-14 09:38:00|1000.8|999.5|1001|999.8|1001|999.8|1000.8|999|29
1647250690000|2022-03-14 09:38:10|1001.3||1001.3||1001.3||1001||0
1647250700000|2022-03-14 09:38:20|||||||||2
1647250710000|2022-03-14 09:38:30||999.5||999.8||999.8||999.5|1
1647250720000|2022-03-14 09:38:40||999.5||999.5||999.5||999.5|0
1647250730000|2022-03-14 09:38:50||999||999.3||999.3||999|2
1647250740000|2022-03-14 09:39:00|1001|999|1001|999|1001|999|1001|999|2
1647250750000|2022-03-14 09:39:10|1000.5|998.3|1000.5|998.5|1000.5|998.5|1000.5|998.3|3
1647250760000|2022-03-14 09:39:20||998.3||998.5||998.5||998.3|0
1647250770000|2022-03-14 09:39:30||998.3||998.5||998.5||998.3|0
1647250780000|2022-03-14 09:39:40||998.8||998.8||998.8||998.8|2
1647250790000|2022-03-14 09:39:50||999||998.8||999||998.8|1
1647250800000|2022-03-14 09:40:00|1000|998|1000|998.3|1000|998.3|999.8|998|16
1647250810000|2022-03-14 09:40:10||998.5||998.5||998.5||998.3|3
1647250820000|2022-03-14 09:40:20|1000.3|999|1001|999|1001|999|1000.3|999|2
1647250830000|2022-03-14 09:40:30|1000.5||1000.8||1001||1000.5||4
1647250840000|2022-03-14 09:40:40|1000.5|998.8|1000.5|998.8|1000.5|998.8|1000.5|998.8|2
1647250850000|2022-03-14 09:40:50||999||999||999||999|38
1647250860000|2022-03-14 09:41:00||999.3||998.5||999.3||998.5|27
1647250870000|2022-03-14 09:41:10|1000|999|999.8|998.5|1000|999|999.8|998.5|16
1647250880000|2022-03-14 09:41:20|1000|998.8|1000.5|998.5|1000.5|998.8|1000|998.5|14
1647250890000|2022-03-14 09:41:30||998.8||998.5||998.8||998.5|0
1647250900000|2022-03-14 09:41:40||998.8||998.5||998.8||998.5|1
1647250910000|2022-03-14 09:41:50||998.8||998.8||998.8||998.8|0
1647250920000|2022-03-14 09:42:00|1001.5|999|1002|1000|1002.3|1000|1001.5|999|5
1647250930000|2022-03-14 09:42:10|1002.5|1000.8|1002|1000|1002.8|1000.8|1001.5|999.8|6
1647250940000|2022-03-14 09:42:20|1001.5|999.3|1001.5|999.5|1001.5|999.5|1001.5|999.3|4
1647250950000|2022-03-14 09:42:30|1001.3|999.3|1001.3|999.8|1001.3|1000|1001.3|999.3|3
1647250960000|2022-03-14 09:42:40|1001|999.5|1002.3|1000|1002.3|1000|1000.5|998.8|12
1647250970000|2022-03-14 09:42:50|1002|999.8|1001.3|999.5|1002|999.8|1000.8|998.8|14
1647250980000|2022-03-14 09:43:00|1001.5|999.8|1001.5|999.8|1001.5|999.8|1001.5|999.5|0
1647250990000|2022-03-14 09:43:10||999.5||999.5||999.5||999.5|1
1647251010000|2022-03-14 09:43:30|1001|999.3|1000.3|998.8|1001|999.3|1000|998.5|25
1647251020000|2022-03-14 09:43:40|1000.8|999|1000.8|999|1001|999|1000.5|998.8|3
1647251030000|2022-03-14 09:43:50|1000.5|998.8|1000.8|999|1000.8|999|1000.5|998.8|0
1647251040000|2022-03-14 09:44:00|1001|999.3|1001|999.3|1001|999.3|1001|999.3|69
1647251050000|2022-03-14 09:44:10|1001.3|999|1001|999|1001.3|999.5|1001|999|1
1647251060000|2022-03-14 09:44:20|||||||||1
1647251070000|2022-03-14 09:44:30|1001.3||1001||1001.3||1001||1
1647251080000|2022-03-14 09:44:40|1001.3|999.5|1001.5|999.5|1001.5|999.5|1001|999.5|2
1647251100000|2022-03-14 09:45:00|1001.3|999.8|1001.3|999.5|1001.3|1000|1001.3|999.5|2
1647251110000|2022-03-14 09:45:10|1001.5|999.8|1001.5|1000|1001.5|1000|1001.5|999.8|3
1647251120000|2022-03-14 09:45:20|||||||||2
1647251130000|2022-03-14 09:45:30|1001|999.3|1000.8|999.3|1001|999.5|1000.8|999.3|8
1647251140000|2022-03-14 09:45:40|1000.5|998.8|1000.5|999|1000.5|999|1000.5|998.8|5
1647251170000|2022-03-14 09:46:10|1000|998.5|1000|998.5|1000|998.8|1000|998.5|10
1647251180000|2022-03-14 09:46:20|1000.8|998.8|1000.8|999|1000.8|999|1000.8|998.8|9
1647251190000|2022-03-14 09:46:30|1000.3|998.8|1000.3|998.5|1000.3|998.8|1000|998.5|2
1647251200000|2022-03-14 09:46:40|1000.5||1000.5||1000.5||1000.5||2
1647251210000|2022-03-14 09:46:50|1000.3|999|1000.5|999|1000.5|999|1000.3|999|1
1647251220000|2022-03-14 09:47:00|1000|998.3|1000.3|998.5|1000.3|998.5|1000|998.3|24
1647251230000|2022-03-14 09:47:10|1000|998.3|1000.3|998.8|1000.3|998.8|1000|998.3|2
1647251240000|2022-03-14 09:47:20|1000.5|999|1000.5|998.5|1000.5|999|1000|998.3|19
1647251250000|2022-03-14 09:47:30|1000|998.3|1000.3|998.5|1000.3|998.5|1000|998.3|4
1647251260000|2022-03-14 09:47:40|1000|998.3|1000|998.5|1000|998.5|1000|998.3|0
1647251270000|2022-03-14 09:47:50||998.3||998.5||998.5||998.3|0
1647251280000|2022-03-14 09:48:00|1000.3|998.8|1000.5|999|1000.5|999|1000.3|998.8|6
1647251290000|2022-03-14 09:48:10|1000.3|998.8|1000|998|1000.5|998.8|1000|998|2
1647251300000|2022-03-14 09:48:20|999.5|997.8|999|997.3|999.5|997.8|999|997.3|3
1647251310000|2022-03-14 09:48:30|999.3|997.5|998.8|997.3|999.3|997.5|998.8|997.3|0
1647251320000|2022-03-14 09:48:40|998.5|997|998.8|997|998.8|997|998.5|996.8|9
1647251330000|2022-03-14 09:48:50|999.3|997.5|999.3|997.5|999.5|997.8|998.8|997.5|7
1647251340000|2022-03-14 09:49:00|999|997.3|998.8|997|999.5|997.5|998.8|997|9
1647251350000|2022-03-14 09:49:10|998.5|996.8|999|997|999|997|998.5|996.8|21
1647251360000|2022-03-14 09:49:20|997.3|996.8|995.5|993.8|997.3|996.8|995.5|993.5|10
1647251370000|2022-03-14 09:49:30|995.8|993.5|996|994|996|994|995.5|993.5|7
1647251380000|2022-03-14 09:49:40|995.8|993.8|996.3|994.5|996.5|994.5|995.5|993.8|13
1647251390000|2022-03-14 09:49:50|996|994|996.8|994.5|996.8|995|996|994|4
1647251400000|2022-03-14 09:50:00|996.5|994.8|996.3|994.8|997|994.8|996.3|994.8|1
1647251410000|2022-03-14 09:50:10|996|994.3|995.5|993.8|996.3|994.5|995.5|993.8|8
1647251420000|2022-03-14 09:50:20|995|993.5|995|993|995|994|995|993|11
1647251430000|2022-03-14 09:50:30|995.3|992.8|995.3|993.3|995.3|993.3|995.3|992.8|2
1647251440000|2022-03-14 09:50:40|995.5||995||995.5||995||3
1647251450000|2022-03-14 09:50:50|995.3|993.5|995.5|993.8|995.5|993.8|995|993.3|2
1647251460000|2022-03-14 09:51:00|995.3|993.5|995.3|993.5|995.3|993.8|995.3|993.5|1
1647251470000|2022-03-14 09:51:10|995.5|993.3|995|993.5|995.5|993.5|994.8|993.3|1
1647251480000|2022-03-14 09:51:20|994.5|993.3|994.5|992.5|994.5|993.3|994.3|992.5|11
1647251490000|2022-03-14 09:51:30|994.3|990.5|993|990.8|994.3|990.8|992.3|990.5|14
1647251500000|2022-03-14 09:51:40|993.3|991.3|993.5|991.5|993.5|991.5|993|991.3|8
1647251510000|2022-03-14 09:51:50|993.3|992|993.5|992|993.8|992|993.3|991.8|3
1647251520000|2022-03-14 09:52:00|994|991.5|993|991.5|994|991.5|993|991.5|7
1647251530000|2022-03-14 09:52:10|992.8||992.8||992.8||992.8||1
1647251540000|2022-03-14 09:52:20|993.3||993||993.3||992.8||5
1647251550000|2022-03-14 09:52:30|992.5|991.8|993|991.3|993|991.8|992|990.5|19
1647251560000|2022-03-14 09:52:40|993.3|991.8|993.8|992|993.8|992|993.3|991.8|6
1647251570000|2022-03-14 09:52:50|993.5|991.8|993.3|991.8|993.5|991.8|993.3|991.8|0
1647251580000|2022-03-14 09:53:00|994.3|992|995|993.3|996|993.8|994.3|992|42
1647251590000|2022-03-14 09:53:10|995.3|993.5|995.5|993.5|995.5|994|994.8|992.8|9
1647251600000|2022-03-14 09:53:20||993.8||993.5||993.8||993.5|1
1647251620000|2022-03-14 09:53:40|995.3|993.3|995|993.3|995.3|993.3|995|993.3|4
1647251630000|2022-03-14 09:53:50|995.3|993.5|995.5|993.5|995.5|993.5|995|993.3|5
1647251640000|2022-03-14 09:54:00|995.3|993.3|995|993.3|995.3|993.3|994.8|993|1
1647251650000|2022-03-14 09:54:10|995.3||995||995.3||995||1
1647251660000|2022-03-14 09:54:20|995.3|994.3|996|994.5|996.3|994.5|995.3|994.3|8
1647251670000|2022-03-14 09:54:30|996.8|994.8|996.8|994.8|997|994.8|996.5|994.8|3
1647251680000|2022-03-14 09:54:40|997.3|995.5|997.8|995.8|997.8|995.8|997.3|995.5|2
1647251690000|2022-03-14 09:54:50|998.3|996.5|998.8|997|999|997.5|998.3|996.5|13
1647251700000|2022-03-14 09:55:00|998.5||998.8||999||998.5||1
1647251710000|2022-03-14 09:55:10|998|995.8|998|996|998|996|998|995.8|9
1647251720000|2022-03-14 09:55:20|997.3||997.3||997.3||997.3||0
1647251730000|2022-03-14 09:55:30|997.5|996.3|998.3|996.3|998.3|996.3|997.3|996.3|5
1647251740000|2022-03-14 09:55:40|998.5|996.5|998.8|996.5|998.8|996.5|998.5|996.5|3
1647251750000|2022-03-14 09:55:50|999.3|996.8|999|997|999.3|997|998.8|996.8|1
1647251760000|2022-03-14 09:56:00|1000|997.8|1000.3|998.3|1000.5|998.5|1000|997.8|24
1647251780000|2022-03-14 09:56:20|1000||1000||1000||1000||0
1647251790000|2022-03-14 09:56:30|999.5|997.8|1000|998.3|1000|998.3|999|997.5|11
1647251800000|2022-03-14 09:56:40|999.8|998.5|1000.3|998|1000.5|998.5|999.8|998|11
1647251810000|2022-03-14 09:56:50|1000.5|998.8|1000.5|998.8|1000.5|998.8|1000.3|998.8|1
1647251820000|2022-03-14 09:57:00|999.5|997.5|998.8|996.8|999.5|997.5|998.8|996.8|6
1647251830000|2022-03-14 09:57:10|999.3|997|999.3|996.8|999.3|997|999|996.8|3
1647251840000|2022-03-14 09:57:20|999|997|999.3|997|999.5|997|999|997|7
1647251850000|2022-03-14 09:57:30|999|996.8|999|997|999.3|997|998.8|996.8|0
1647251860000|2022-03-14 09:57:40|999.3||999.3||999.3||999.3||0
1647251880000|2022-03-14 09:58:00|999||998.8||999||998.8||0
1647251890000|2022-03-14 09:58:10|998.3|996.8|997.8|995.5|998.3|996.8|997.8|995.5|8
1647251900000|2022-03-14 09:58:20|997.5|995.8|997.8|995.8|997.8|995.8|997.5|995.8|5
1647251910000|2022-03-14 09:58:30|997.5|994.8|996|993.5|997.5|994.8|996|993.5|57
1647251920000|2022-03-14 09:58:40|995.5|994|996.3|994.5|996.3|994.5|995.5|993.5|5
1647251930000|2022-03-14 09:58:50|996.5|995|996.8|994.8|997|995|996.5|994.8|5
1647251940000|2022-03-14 09:59:00|996.3|995|996.5|994|997|995|996.3|994|1
1647251950000|2022-03-14 09:59:10|996|993.5|996|994|996|994|996|993.5|4
1647251960000|2022-03-14 09:59:20|995.8||995.5||995.8||995.5||0
1647251970000|2022-03-14 09:59:30|995.8||995.8||995.8||995.5||0
1647251980000|2022-03-14 09:59:40|995.5||995.8||995.8||995.5||1
1647251990000|2022-03-14 09:59:50|995.5||995.8||996||995.5||4
1647252000000|2022-03-14 10:00:00|996|994.3|996|994|996|994.3|995.5|994|1
1647252010000|2022-03-14 10:00:10|||||||||1
1647252030000|2022-03-14 10:00:30|996.3|994.3|996.3|994.3|996.3|994.3|996|994.3|3
1647252040000|2022-03-14 10:00:40|996|994.8|996.3|994.8|996.3|994.8|996|994.8|0
1647252050000|2022-03-14 10:00:50|996|994.5|996|994.5|996|994.5|996|994.3|7
1647252060000|2022-03-14 10:01:00|996.5|994.3|997|995|997|995|996.5|994.3|16
1647252070000|2022-03-14 10:01:10|996.8||996.8||996.8||996.8||2
1647252080000|2022-03-14 10:01:20|996.5||996.5||996.8||996.5||1
1647252090000|2022-03-14 10:01:30|997.5|996|998.3|996|998.5|996|997.5|996|8
1647252100000|2022-03-14 10:01:40|998.5||998.8||998.8||998.5||2
1647252110000|2022-03-14 10:01:50|998.5||998.8||998.8||998.5||2
1647252120000|2022-03-14 10:02:00|999.8|998.3|1000|998.3|1000.3|998.3|999.8|998.3|8
1647252130000|2022-03-14 10:02:10|1000.5|998.8|1001.8|999.5|1001.8|999.5|1000.5|998.8|11
1647252140000|2022-03-14 10:02:20|1001.5|1000|1001.8|1000.3|1002|1000.3|1001.5|999.5|1
1647252150000|2022-03-14 10:02:30|1001.5|999.5|1001.5|999.5|1001.5|999.5|1001.5|999.5|2
1647252160000|2022-03-14 10:02:40|1001.3|999.3|1001.3|999.5|1001.3|999.5|1001.3|999|1
1647252170000|2022-03-14 10:02:50|1001|999.3|1001.5|999.8|1001.5|999.8|1001|999.3|5
1647252180000|2022-03-14 10:03:00|1001.3|999.5|1001.3|999.5|1001.3|999.5|1001|999.5|0
1647252200000|2022-03-14 10:03:20|999.5|997.5|998.3|996.5|999.5|997.5|998.3|996.5|12
1647252210000|2022-03-14 10:03:30|998.8|996.8|999|996.8|999|996.8|998.8|996.8|2
1647252220000|2022-03-14 10:03:40|998.8||999||999||998.8||1
1647252230000|2022-03-14 10:03:50|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.5|998.5|4
1647252240000|2022-03-14 10:04:00|1000.3|998.3|1000.3|998|1000.3|998.3|1000.3|997.8|0
1647252260000|2022-03-14 10:04:20|1000||1000.3||1000.5||1000||0
1647252270000|2022-03-14 10:04:30|1000.5|999.5|1001.5|1000|1001.5|1000|1000.3|999.5|34
1647252280000|2022-03-14 10:04:40|1002|1000.3|1002|1000.3|1002|1000.3|1002|1000.3|4
1647252290000|2022-03-14 10:04:50|1000.8|999|1000.8|998.5|1000.8|999|1000.8|998.5|31
1647252300000|2022-03-14 10:05:00|1000.5|998.3|1000.5|998.3|1000.5|998.3|1000.5|998.3|0
1647252310000|2022-03-14 10:05:10|1000.3|998|1000|998|1000.3|998|1000|998|0
1647252320000|2022-03-14 10:05:20|1000.3||1000.3||1000.3||1000||1
1647252360000|2022-03-14 10:06:00|1001|999.3|1001|999|1001|999.5|1001|999|12
1647252370000|2022-03-14 10:06:10||999.5||999.5||999.5||999.5|10
1647252380000|2022-03-14 10:06:20|1001.3|999.3|1001.3|999.8|1001.3|999.8|1001.3|999|10
1647252390000|2022-03-14 10:06:30|1002.5|1000.5|1002.5|1000.8|1002.5|1000.8|1002|1000|7
1647252400000|2022-03-14 10:06:40|1002.3|1000|1001.3|999.3|1002.3|1000|1001.3|999.3|2
1647252410000|2022-03-14 10:06:50|1001.5|999.8|1001.8|999.8|1001.8|999.8|1001.3|999.8|0
1647252430000|2022-03-14 10:07:10|1001.5|1000.3|1002.3|1000.3|1002.3|1000.3|1001.5|1000.3|1
1647252440000|2022-03-14 10:07:20||1000.8||1000.5||1000.8||1000.5|1
1647252450000|2022-03-14 10:07:30|1002|1000.3|1001.5|999.5|1002|1000.3|1001.3|999.5|4
1647252460000|2022-03-14 10:07:40||999.8||999.5||999.8||999.5|0
1647252470000|2022-03-14 10:07:50|999.5|999.3|999.5|997.8|999.5|999.3|999.5|997.8|6
1647252480000|2022-03-14 10:08:00|999.3||999.3||999.3||999.3||1
1647252500000|2022-03-14 10:08:20|1000|998.3|1000|998.3|1000|998.3|999.8|998.3|3
1647252510000|2022-03-14 10:08:30|999.8||999.8||999.8||999.8||0
1647252520000|2022-03-14 10:08:40|1000|998.5|1000.3|998.5|1000.3|998.5|1000|998.5|0
1647252530000|2022-03-14 10:08:50||998.3||998.5||998.5||998.3|0
1647252540000|2022-03-14 10:09:00|1000.8|998.8|1000.5|998.8|1000.8|998.8|1000.5|998.8|0
1647252550000|2022-03-14 10:09:10|1000.8|998.3|1000.5|998.3|1000.8|998.3|1000.5|998.3|2
1647252560000|2022-03-14 10:09:20|1000|996.5|999.3|997.5|1000|997.5|998.8|996.5|9
1647252570000|2022-03-14 10:09:30|998.5|997.3|998.5|996.3|998.5|997.5|998.5|996.3|1
1647252580000|2022-03-14 10:09:40|999|996.5|999|997|999|997|999|996.5|0
1647252590000|2022-03-14 10:09:50|998.8|997.3|999.8|997.8|999.8|997.8|998.8|997.3|1
1647252610000|2022-03-14 10:10:10|1000.5|998.5|1001.5|999.5|1001.5|999.5|1000.5|998.5|15
1647252620000|2022-03-14 10:10:20|1001.8|1000|1001|998.8|1001.8|1000|1001|998.8|12
1647252630000|2022-03-14 10:10:30|1000.5|999|1000.5|998.5|1000.5|999|1000.5|998.5|2
1647252640000|2022-03-14 10:10:40|1000.3||1000.5||1000.5||1000.3||1
1647252650000|2022-03-14 10:10:50|||||||||67
1647252660000|2022-03-14 10:11:00||998.8||999||999||998.8|4
1647252670000|2022-03-14 10:11:10|1000|998|1000.5|998.5|1000.5|998.5|1000|998|27
1647252680000|2022-03-14 10:11:20|1000.3|999.8|1001.8|999.8|1001.8|999.8|1000.3|999.8|4
1647252690000|2022-03-14 10:11:30|1002.5|1000.5|1002.5|1000.5|1003.3|1001|1002.5|1000.5|4
1647252700000|2022-03-14 10:11:40|1001|999.3|1000.5|998.8|1002|999.8|1000.5|998.3|11
1647252710000|2022-03-14 10:11:50|1000.8|999|1001|999.3|1001.5|999.5|1000.8|998.8|6
1647252720000|2022-03-14 10:12:00|1001.3|999.5|1001.3|999.5|1001.3|999.5|1001.3|999.5|0
1647252730000|2022-03-14 10:12:10|1001|998.5|1000.3|998.5|1001|998.5|1000.3|998.5|3
1647252740000|2022-03-14 10:12:20|1000.5|998.8|1000.8|998.5|1000.8|998.8|1000.5|998.3|0
1647252750000|2022-03-14 10:12:30||998.3||998.5||998.5||998|1
1647252760000|2022-03-14 10:12:40||998.3||998.5||998.5||998.3|0
1647252770000|2022-03-14 10:12:50|1000.5|998|1000.5|998.5|1000.5|998.5|1000.5|998|0
1647252780000|2022-03-14 10:13:00|1000.8|998|1000.5|998.5|1000.8|998.5|1000.5|998|4
1647252800000|2022-03-14 10:13:20|1000.8|998.3|1000.5|998.5|1000.8|998.5|1000.5|998|0
1647252810000|2022-03-14 10:13:30||998.3||998.5||998.5||998.3|0
1647252820000|2022-03-14 10:13:40|1000.8|999|1001.5|999.8|1001.8|999.8|1000.8|999|4
1647252830000|2022-03-14 10:13:50|1001.8|1000.3|1002|1000|1002|1000.3|1001.8|1000|2
1647252840000|2022-03-14 10:14:00|1000.8|1000.3|1000.5|998.8|1000.8|1000.3|1000.5|998.8|6
1647252850000|2022-03-14 10:14:10|1000.8||1000.8||1000.8||1000.8||1
1647252860000|2022-03-14 10:14:20|1001|999|1001|999|1001|999|1001|999|0
1647252870000|2022-03-14 10:14:30|1001.3|999.3|1001|999|1001.3|999.3|1001|999|3
1647252880000|2022-03-14 10:14:40|1001.3|996.8|999|996.8|1001.3|996.8|999|996.8|11
1647252890000|2022-03-14 10:14:50|998.8|996.3|998.3|996.5|999|996.8|998.3|996.3|2
1647252900000|2022-03-14 10:15:00|998.5|996|998.5|996.3|998.5|996.3|998.5|996|4
1647252920000|2022-03-14 10:15:20|998.3||998.3||998.3||998.3||0
1647252930000|2022-03-14 10:15:30|997.8|995.5|997.5|995.5|997.8|995.5|997.3|995.5|1
1647252940000|2022-03-14 10:15:40|997.8|995.8|997.3|995.8|997.8|996.3|997.3|995.8|2
1647252950000|2022-03-14 10:15:50|997.5||997.5||997.5||997.5||0
1647252960000|2022-03-14 10:16:00|997.8||997.8||997.8||997.8||0
1647252970000|2022-03-14 10:16:10|1000|995.5|999|997.3|1000|998|999|995.5|39
1647252980000|2022-03-14 10:16:20|999.3|997.5|1000|998|1001|998.5|999.3|997.3|15
1647252990000|2022-03-14 10:16:30|999.8|997.3|999.3|997.3|999.8|997.3|999.3|997.3|5
1647253000000|2022-03-14 10:16:40|999.5|997.5|999.8|997.5|999.8|997.5|999|997.5|2
1647253020000|2022-03-14 10:17:00|||||||||1
1647253040000|2022-03-14 10:17:20|999|996.8|999|997.3|999|997.3|999|996.8|0
1647253050000|2022-03-14 10:17:30|998.8||999||999||998.8||1
1647253070000|2022-03-14 10:17:50|999.3|997.5|999.3|997.8|999.3|997.8|999.3|997.5|3
1647253080000|2022-03-14 10:18:00|1000.3|998|1000.8|999|1001.5|999.8|999.8|998|44
1647253090000|2022-03-14 10:18:10|1001|998.3|1000|998.5|1001|998.5|1000|998.3|4
1647253100000|2022-03-14 10:18:20|999.8|998.3|1000.5|998.5|1000.8|998.5|999.8|998|10
1647253110000|2022-03-14 10:18:30|1000.3|997.5|999.3|997.5|1000.5|997.5|999.3|997.5|5
1647253120000|2022-03-14 10:18:40|999|998.5|1000.8|998.5|1000.8|998.5|999|998.5|7
1647253130000|2022-03-14 10:18:50|998.5|996.3|999.3|997.3|999.3|997.3|997.8|996.3|47
1647253140000|2022-03-14 10:19:00|999|997.8|999.8|997.8|999.8|997.8|999|997.8|7
1647253150000|2022-03-14 10:19:10|1000|997.5|1000|998|1000|998.3|1000|997.5|3
1647253160000|2022-03-14 10:19:20||998.3||998.5||998.5||998.3|1
1647253170000|2022-03-14 10:19:30|999.8|998|999.8|998|999.8|998|999.8|998|1
1647253180000|2022-03-14 10:19:40|998.3|995.8|998.3|996.3|998.3|996.3|998|995.8|23
1647253190000|2022-03-14 10:19:50|999|996.5|998.3|996.8|999|997|998.3|996.5|8
1647253200000|2022-03-14 10:20:00|998.5|996.5|999|997|999|997|997.8|996|20
1647253210000|2022-03-14 10:20:10|998.8|996.8|998.8|996.8|998.8|996.8|998.8|996.8|2
1647253220000|2022-03-14 10:20:20||996||996.5||996.5||996|1
1647253230000|2022-03-14 10:20:30|998.5||998.8||998.8||998.5||0
1647253240000|2022-03-14 10:20:40|998.5||998.8||999||998.5||4
1647253250000|2022-03-14 10:20:50|||||||||4
1647253260000|2022-03-14 10:21:00|998.3||998.3||998.3||998.3||1
1647253270000|2022-03-14 10:21:10|997.8|996.8|997.8|995|997.8|996.8|997.8|995|5
1647253280000|2022-03-14 10:21:20|||||||||1
1647253290000|2022-03-14 10:21:30|997.5|995.3|997.5|995.3|997.5|995.3|997.5|995.3|0
1647253300000|2022-03-14 10:21:40||995.8||995||995.8||994.8|0
1647253310000|2022-03-14 10:21:50|997|995.3|996.8|994.8|997|995.3|996.8|994.8|0
1647253320000|2022-03-14 10:22:00|996.5|995|996.5|994.5|996.8|995|996.5|994.5|2
1647253330000|2022-03-14 10:22:10|||||||||1
1647253340000|2022-03-14 10:22:20|996|994.3|996|994.3|996|994.3|996|994.3|0
1647253350000|2022-03-14 10:22:30|996.3|994.5|996|994.3|996.3|994.5|996|994|4
1647253360000|2022-03-14 10:22:40|995.5|994.5|995.5|994|995.5|994.5|995.5|994|5
1647253370000|2022-03-14 10:22:50||994.3||993||994.3||993|9
1647253380000|2022-03-14 10:23:00||993.5||993.5||993.5||993.5|1
1647253390000|2022-03-14 10:23:10|994.8|992.8|994.8|992.5|994.8|993|994.8|992.5|3
1647253400000|2022-03-14 10:23:20|994.3|992.3|993.8|992|994.3|993|993.8|992|17
1647253410000|2022-03-14 10:23:30|993.5|991.3|992.8|991.3|993.5|991.3|992.8|990.8|8
1647253420000|2022-03-14 10:23:40|993|991.5|994.3|992.5|994.3|992.5|993|991.5|4
1647253430000|2022-03-14 10:23:50|994.5|992.8|995|993.3|995|993.3|994.5|992.5|6
1647253440000|2022-03-14 10:24:00|995.3||995.3||995.3||995||1
1647253450000|2022-03-14 10:24:10|995.5|993|995.3|993.3|995.5|993.3|995.3|993|1
1647253460000|2022-03-14 10:24:20|995.5||995.5||995.5||995.5||0
1647253470000|2022-03-14 10:24:30|995.3||995.5||995.5||995.3||0
1647253490000|2022-03-14 10:24:50|994.8|993|994.5|993|994.8|993|994.5|993|11
1647253500000|2022-03-14 10:25:00|994.8|993.3|995.5|993.5|995.5|993.5|994.8|993.3|2
1647253510000|2022-03-14 10:25:10|||||||||1
1647253520000|2022-03-14 10:25:20||994||994||994||994|0
1647253530000|2022-03-14 10:25:30|995.8||995.8||995.8||995.5||1
1647253540000|2022-03-14 10:25:40|995.5|993|995.5|993|995.5|993|995.5|993|3
1647253550000|2022-03-14 10:25:50|995|992|993.5|991|995|992.5|993.5|991|11
1647253560000|2022-03-14 10:26:00|993.3|991.8|993|991.5|994|991.8|993|991.5|3
1647253570000|2022-03-14 10:26:10|993.5|992|994|992|994|992|993.3|992|1
1647253580000|2022-03-14 10:26:20|994.3|991.5|994.3|992.5|994.3|992.5|994|991.5|7
1647253590000|2022-03-14 10:26:30|994||994.5||994.5||994||0
1647253600000|2022-03-14 10:26:40|995.3|993.5|994.5|992.8|995.3|993.5|994.5|992.8|16
1647253620000|2022-03-14 10:27:00|994.3|993|994.5|993|994.5|993|994|993|5
1647253630000|2022-03-14 10:27:10|||||||||3
1647253640000|2022-03-14 10:27:20|994.3|992.8|994.3|992.8|994.3|992.8|994.3|992.8|0
1647253650000|2022-03-14 10:27:30|994.5|993|994|992.8|994.5|993|994|992.8|23
1647253660000|2022-03-14 10:27:40|994.3||994.3||994.3||994||9
1647253670000|2022-03-14 10:27:50|993.8|992|993.8|992|993.8|992|993.8|991.8|4
1647253680000|2022-03-14 10:28:00|994|991.8|994|992.3|994|992.5|993.8|991.3|15
1647253690000|2022-03-14 10:28:10|994.3|992.5|994.3|992.5|994.3|992.5|994.3|992.5|0
1647253700000|2022-03-14 10:28:20|993.8|992.3|992.3|990.5|993.8|992.3|992.3|990.5|69
1647253710000|2022-03-14 10:28:30|992.5||992.3||992.5||992.3||1
1647253720000|2022-03-14 10:28:40|992.5|990.8|993.3|991.3|993.5|991.5|992.5|990.8|2
1647253730000|2022-03-14 10:28:50|992.3|990.5|992.3|990.5|992.3|990.5|992.3|990.5|5
1647253740000|2022-03-14 10:29:00|991.8||992.3||992.3||991.8||5
1647253750000|2022-03-14 10:29:10|992.8|990.8|992.8|990.8|992.8|990.8|992.8|990.8|1
1647253770000|2022-03-14 10:29:30|993|991.3|992.5|990.8|993.3|991.3|992.5|990.8|1
1647253780000|2022-03-14 10:29:40|993|991|993|991|993|991|993|990.8|0
1647253790000|2022-03-14 10:29:50|992.3|990.8|992.5|990.5|992.5|990.8|992.3|990.5|4
1647253810000|2022-03-14 10:30:10|993.3|991.3|993.5|991.5|993.5|991.5|993|991.3|9
1647253820000|2022-03-14 10:30:20|993.8|991.8|993.5|992|993.8|992|993|991.8|2
1647253830000|2022-03-14 10:30:30|993.3|991.8|993.8|992.5|994|992.5|993.3|991.8|3
1647253840000|2022-03-14 10:30:40|994|992.3|994|992.5|994|992.5|994|992.3|0
1647253850000|2022-03-14 10:30:50|994.3|992.8|994|992.3|994.3|992.8|994|992.3|3
1647253860000|2022-03-14 10:31:00|994.3|992.5|994|992.5|994.3|992.5|994|992.5|0
1647253870000|2022-03-14 10:31:10|994.3|992.8|994.5|993|994.5|993|994.3|992.5|9
1647253880000|2022-03-14 10:31:20|||||||||1
1647253890000|2022-03-14 10:31:30|995|993.3|995.5|993.5|995.5|993.5|995|993.3|9
1647253900000|2022-03-14 10:31:40|995.8||995.5||995.8||995.5||11
1647253910000|2022-03-14 10:31:50|995.8|993.8|995.8|993.8|996|994.3|995.8|993.8|13
1647253920000|2022-03-14 10:32:00|995.5||995.5||995.5||995.5||0
1647253930000|2022-03-14 10:32:10||993.5||993.5||993.5||993.5|0
1647253940000|2022-03-14 10:32:20||993.8||993.5||993.8||993.5|2
1647253950000|2022-03-14 10:32:30|995.8|993.8|996|994|996|994|995.8|993.8|8
1647253960000|2022-03-14 10:32:40|995.8|993.8|996|994|996|994.3|995.5|993.5|5
1647253970000|2022-03-14 10:32:50|996.3|994.3|996|994|996.3|994.5|996|994|11
1647253990000|2022-03-14 10:33:10|996.3|994.3|996.3|994.5|996.3|994.5|996|994.3|9
1647254000000|2022-03-14 10:33:20|996.5||996.5||996.8||996.5||0
1647254010000|2022-03-14 10:33:30|996.8||996.5||996.8||996.5||2
1647254040000|2022-03-14 10:34:00|||||||||1
1647254050000|2022-03-14 10:34:10|996.8||996.8||996.8||996.8||0
1647254060000|2022-03-14 10:34:20|996.5||996.5||996.5||996.3||0
1647254070000|2022-03-14 10:34:30|996.8||996.5||996.8||996.5||0
1647254080000|2022-03-14 10:34:40|996.8||996.8||996.8||996.8||1
1647254090000|2022-03-14 10:34:50|996.5||996.8||996.8||996.5||2
1647254100000|2022-03-14 10:35:00|||||||||1
1647254110000|2022-03-14 10:35:10|997|995.3|997.3|995.3|997.3|995.3|997|995.3|4
1647254120000|2022-03-14 10:35:20|997||997||997.3||997||0
1647254130000|2022-03-14 10:35:30|997.3||997.3||997.3||997||2
1647254140000|2022-03-14 10:35:40||995.8||995.8||995.8||995.8|3
1647254150000|2022-03-14 10:35:50|997|995.3|996.8|995|997|995.3|996.8|995|2
1647254160000|2022-03-14 10:36:00|997||997||997||997||1
1647254170000|2022-03-14 10:36:10|996.8||996.8||996.8||996.8||0
1647254200000|2022-03-14 10:36:40|997||996.3||997||996.3||8
1647254210000|2022-03-14 10:36:50|996.8|995.3|996.5|995.3|996.8|995.3|996.5|995.3|5
1647254220000|2022-03-14 10:37:00||994.8||995.3||995.3||994.8|5
1647254230000|2022-03-14 10:37:10|997||996.8||997||996.5||15
1647254240000|2022-03-14 10:37:20|997.3|995.8|997.3|995.3|997.3|995.8|996.8|995.3|10
1647254260000|2022-03-14 10:37:40||995.5||995.5||995.5||995.5|0
1647254290000|2022-03-14 10:38:10|997.5|995.8|996.5|994|997.5|995.8|996.5|994|9
1647254300000|2022-03-14 10:38:20||994.3||994.3||994.5||994.3|1
1647254310000|2022-03-14 10:38:30||994.5||994.3||994.5||994.3|2
1647254320000|2022-03-14 10:38:40|996.3||996.3||996.3||996.3||3
1647254330000|2022-03-14 10:38:50|996.5|995|996.5|995|996.5|995|996.5|995|69
1647254340000|2022-03-14 10:39:00|||||||||2
1647254350000|2022-03-14 10:39:10|997||996.8||997||996.8||2
1647254360000|2022-03-14 10:39:20|997||996.8||997||996.8||0
1647254370000|2022-03-14 10:39:30|997|995.3|997.8|995.8|997.8|995.8|997|995.3|3
1647254380000|2022-03-14 10:39:40|998|996|998|996|998|996|997.8|996|6
1647254390000|2022-03-14 10:39:50|997.8||997.8||997.8||997.8||2
1647254400000|2022-03-14 10:40:00|998|996.3|998.3|996.3|998.3|996.3|998|996.3|0
1647254410000|2022-03-14 10:40:10|998|996|997.8|996.3|998|996.3|997.8|996|2
1647254420000|2022-03-14 10:40:20|998.8|996.5|999.3|997.8|999.3|997.8|998.5|996.5|16
1647254430000|2022-03-14 10:40:30|999.5|997.5|1000|998.5|1000|998.5|999.5|997.5|13
1647254440000|2022-03-14 10:40:40|999.8|999|1000.8|999|1001|999|999.8|999|8
1647254450000|2022-03-14 10:40:50|1000.5|999.5|1001|999|1001.3|999.5|1000.5|999|32
1647254460000|2022-03-14 10:41:00|1001.3|999.3|1001.5|1000|1001.5|1000|1001|999|10
1647254470000|2022-03-14 10:41:10|1001.8|1000.3|1001.5|999.3|1001.8|1000.3|1001|999.3|12
1647254480000|2022-03-14 10:41:20|1001||1001.5||1001.5||1001||0
1647254490000|2022-03-14 10:41:30|1001||1001||1001||1001||0
1647254500000|2022-03-14 10:41:40|1001.3|999.5|1001|999.3|1001.5|999.5|1001|999.3|7
1647254510000|2022-03-14 10:41:50|||||||||4
1647254520000|2022-03-14 10:42:00||998.8||998.8||999||998.8|2
1647254530000|2022-03-14 10:42:10|1000.8|998|1000|998|1000.8|998|999.8|998|14
1647254540000|2022-03-14 10:42:20|999.8||1000||1000||999.8||0
1647254550000|2022-03-14 10:42:30|999.5|997.3|998.5|996.8|999.5|997.3|998.3|996.5|9
1647254560000|2022-03-14 10:42:40|998.8|996.5|998.8|996.8|998.8|996.8|998.8|996.5|2
1647254570000|2022-03-14 10:42:50|998.5|996.5|998.8|996.5|998.8|996.5|998.5|996.5|0
1647254580000|2022-03-14 10:43:00|998.5||998.5||998.5||998.5||0
1647254600000|2022-03-14 10:43:20|998.3|996|998.3|996.3|998.3|996.3|998.3|996|0
1647254610000|2022-03-14 10:43:30||996||996.3||996.3||996|0
1647254620000|2022-03-14 10:43:40|998.5|996|998|996|998.5|996|998|996|0
1647254630000|2022-03-14 10:43:50|998.5|996.5|998.5|996.5|998.5|996.5|998.5|996.5|0
1647254640000|2022-03-14 10:44:00|998.3|996|998.3|996.3|998.3|996.3|998.3|996|0
1647254650000|2022-03-14 10:44:10|998.5|996.5|999|996.8|999|996.8|998.5|996.5|1
1647254660000|2022-03-14 10:44:20|998.8||998.8||998.8||998.8||0
1647254670000|2022-03-14 10:44:30||996.5||996.5||996.5||996.5|1
1647254680000|2022-03-14 10:44:40||996.8||996.8||996.8||996.8|0
1647254710000|2022-03-14 10:45:10|999||999||999||999||1
1647254720000|2022-03-14 10:45:20|||||||||1
1647254730000|2022-03-14 10:45:30|998.8||998.8||999||998.8||0
1647254740000|2022-03-14 10:45:40|998.3|996.5|998.8|997.3|998.8|997.3|997.8|995.8|6
1647254750000|2022-03-14 10:45:50||996.8||996.8||996.8||996.8|2
1647254760000|2022-03-14 10:46:00|999|997.3|999|997.3|999|997.3|999|997.3|0
1647254770000|2022-03-14 10:46:10|999.8|998|999.3|997.8|999.8|998|999.3|997.8|1
1647254780000|2022-03-14 10:46:20||997.5||997.5||997.5||997.5|2
1647254790000|2022-03-14 10:46:30|999|997.3|999.3|997.5|999.3|997.5|998.8|997.3|7
1647254800000|2022-03-14 10:46:40|999|997.3|999|997.3|999|997.3|999|997.3|4
1647254810000|2022-03-14 10:46:50|999.3|997.8|999.3|997.5|999.5|997.8|999.3|997.5|1
1647254820000|2022-03-14 10:47:00|999.5||999.3||999.5||999.3||1
1647254830000|2022-03-14 10:47:10|999|997.3|998.8|997|999.3|997.5|998.8|997|1
1647254840000|2022-03-14 10:47:20||996.8||996.8||996.8||996.8|0
1647254850000|2022-03-14 10:47:30|998.3|997|998|996.3|998.5|997|998|996.3|1
1647254860000|2022-03-14 10:47:40|998.3|996.5|997.8|996.3|998.3|996.8|997.8|996.3|0
1647254870000|2022-03-14 10:47:50|998.3|996.5|999|996.8|999|996.8|998.3|996.5|7
1647254880000|2022-03-14 10:48:00|998.8||998.8||998.8||998.8||3
1647254890000|2022-03-14 10:48:10|999|995.3|997.5|995.8|999|995.8|997.5|995.3|23
1647254900000|2022-03-14 10:48:20|997.8|996.3|998.8|997|998.8|997|997.5|996.3|2
1647254910000|2022-03-14 10:48:30|998.5|997.3|999|997.5|999.3|998|998.5|997.3|6
1647254920000|2022-03-14 10:48:40|999.3|998|999|997.3|999.3|998|999|997.3|7
1647254930000|2022-03-14 10:48:50|998.8|997.8|998.8|996.8|999.3|997.8|998.8|996.8|22
1647254940000|2022-03-14 10:49:00||997.3||997||997.3||996.8|3
1647254950000|2022-03-14 10:49:10||997.3||997.3||997.3||997|0
1647254960000|2022-03-14 10:49:20|998.3|997|998.3|996.5|998.3|997.3|998.3|995.8|1
1647254970000|2022-03-14 10:49:30|998.5|996.3|998.5|996.8|998.5|996.8|998.5|996.3|4
1647254980000|2022-03-14 10:49:40||997||996.8||997||996.8|0
1647254990000|2022-03-14 10:49:50|999|997|998.8|997.3|999|997.5|998.8|996.8|3
1647255000000|2022-03-14 10:50:00|999|997.5|998.8|997.5|999|997.5|998.8|997.5|2
1647255010000|2022-03-14 10:50:10|999|997.8|999.3|997.5|999.3|997.8|998.8|997.5|2
1647255020000|2022-03-14 10:50:20||997.8||997.5||997.8||997.5|0
1647255030000|2022-03-14 10:50:30||997.8||997.5||997.8||997.5|0
1647255040000|2022-03-14 10:50:40||997.8||997.8||997.8||997.8|0
1647255050000|2022-03-14 10:50:50|999|997.5|999|997.5|999|997.5|999|997.5|1
1647255060000|2022-03-14 10:51:00|998.8|996.8|997.5|995.8|998.8|996.8|997.5|995.8|29
1647255070000|2022-03-14 10:51:10|997.3|995.5|997|995.5|997.3|995.5|996.3|995|3
1647255080000|2022-03-14 10:51:20||995.3||995.3||995.3||995.3|1
1647255090000|2022-03-14 10:51:30||995||995||995.3||995|0
1647255100000|2022-03-14 10:51:40|996.8|995.5|997|995.3|997|995.5|996.8|995.3|0
1647255110000|2022-03-14 10:51:50|996.8|995|996.8|995|997|995.3|996.8|995|0
1647255120000|2022-03-14 10:52:00|997|995.5|997|995.5|997|995.5|997|995.5|2
1647255130000|2022-03-14 10:52:10|997.5|995.3|997.5|995.5|997.5|995.5|997.5|995.3|1
1647255140000|2022-03-14 10:52:20|||||||||1
1647255150000|2022-03-14 10:52:30|998.3|996.3|998.3|996.8|998.5|996.8|998|996.3|6
1647255160000|2022-03-14 10:52:40|998|996.3|998|996.3|998|996.3|998|996.3|1
1647255170000|2022-03-14 10:52:50|997.8|995.8|998|996.3|998|996.3|997.8|995.8|0
1647255180000|2022-03-14 10:53:00||996||996||996||996|0
1647255190000|2022-03-14 10:53:10||995.8||996||996.3||995.5|1
1647255200000|2022-03-14 10:53:20|997.5|995.8|997.3|995.5|997.5|995.8|997.3|995|0
1647255210000|2022-03-14 10:53:30|997.5|995.3|997|995.3|997.5|995.3|997|994.8|0
1647255220000|2022-03-14 10:53:40|||||||||1
1647255230000|2022-03-14 10:53:50||995||995||995.5||995|0
1647255240000|2022-03-14 10:54:00|997.3|995.5|996.5|994.8|997.3|995.5|996.5|994.5|1
1647255260000|2022-03-14 10:54:20||994.5||994.5||994.5||994.5|0
1647255270000|2022-03-14 10:54:30||994.3||994.5||994.5||994.3|0
1647255280000|2022-03-14 10:54:40|996.3|994.3|996.3|994.5|996.3|994.8|996.3|994.3|0
1647255290000|2022-03-14 10:54:50|997|994.8|997.3|995.3|997.5|995.8|997|994.5|4
1647255300000|2022-03-14 10:55:00|997.5|995.5|997.5|995.8|997.5|995.8|997.5|995.5|0
1647255310000|2022-03-14 10:55:10|997.3||997.5||997.8||997.3||0
1647255320000|2022-03-14 10:55:20|997.3||997.5||997.5||997.3||1
1647255330000|2022-03-14 10:55:30|997.3|995.3|997|995.3|997.3|995.3|997|995|2
1647255340000|2022-03-14 10:55:40|997.3|996|997.3|995.3|997.5|996|997.3|995.3|5
1647255350000|2022-03-14 10:55:50|997.5|994.8|997.3|994.8|997.5|994.8|997.3|994.8|2
1647255360000|2022-03-14 10:56:00|997.5|995.3|997.5|995.3|997.5|995.3|997.5|994.8|0
1647255370000|2022-03-14 10:56:10|997.3|994.8|997|994.5|997.3|994.8|997|994.5|0
1647255380000|2022-03-14 10:56:20|996.8|994.8|996.8|994.8|996.8|994.8|996.8|994.8|0
1647255410000|2022-03-14 10:56:50|996.5|994.5|995.8|994|996.5|994.5|995.5|993.5|12
1647255420000|2022-03-14 10:57:00||993.8||994||994||993.8|0
1647255440000|2022-03-14 10:57:20|996.3||996.3||996.3||996.3||1
1647255450000|2022-03-14 10:57:30|996.5|994.5|996.5|994.5|996.5|994.5|996.5|994.5|0
1647255460000|2022-03-14 10:57:40||994.8||994.8||994.8||994.8|0
1647255470000|2022-03-14 10:57:50|997||996.8||997||996.5||2
1647255480000|2022-03-14 10:58:00|997||997||997||997||0
1647255490000|2022-03-14 10:58:10|997.5|995.3|997.5|995.3|997.5|995.3|997.3|995.3|0
1647255500000|2022-03-14 10:58:20|997.8||997.3||997.8||997.3||0
1647255510000|2022-03-14 10:58:30|997|994.8|996.8|994.8|997|994.8|996.8|994.8|0
1647255530000|2022-03-14 10:58:50|997||996.8||997||996.8||0
1647255540000|2022-03-14 10:59:00|997|995.5|997|994.8|997|995.5|997|994.8|3
1647255550000|2022-03-14 10:59:10|996.8|995.3|997|995.3|997|995.3|996.8|995.3|0
1647255560000|2022-03-14 10:59:20|997.3||997.3||997.3||997.3||0
1647255580000|2022-03-14 10:59:40||995.5||995.3||995.5||995.3|0
1647255600000|2022-03-14 11:00:00|997||996.8||997||996.8||12
1647255610000|2022-03-14 11:00:10|997|995.5|996.8|995.5|997.3|995.5|996.8|995.5|6
1647255620000|2022-03-14 11:00:20||995.3||995.3||995.3||995.3|1
1647255630000|2022-03-14 11:00:30|997||997||997||997||0
1647255640000|2022-03-14 11:00:40|997.5||997.5||997.5||997.5||1
1647255650000|2022-03-14 11:00:50|997.3||997||997.3||997||0
1647255670000|2022-03-14 11:01:10|996.8|994.8|996.3|994.8|996.8|994.8|996.3|994.8|1
1647255680000|2022-03-14 11:01:20||994.5||994.8||994.8||994.5|2
1647255690000|2022-03-14 11:01:30||994.5||994.5||994.5||994.5|0
1647255700000|2022-03-14 11:01:40|||||||||1
1647255710000|2022-03-14 11:01:50||994||994||994||994|0
1647255720000|2022-03-14 11:02:00|996|993.8|995.3|993.5|996|993.8|995.3|993.5|5
1647255730000|2022-03-14 11:02:10|995.5|993.8|995.5|993.8|995.5|993.8|995.5|993.8|2
1647255740000|2022-03-14 11:02:20|995.3||995.3||995.3||995.3||0
1647255750000|2022-03-14 11:02:30||993.5||993.8||993.8||993.5|0
1647255760000|2022-03-14 11:02:40|995|993.5|994|992|995|993.5|994|992|40
1647255770000|2022-03-14 11:02:50||992.3||992.5||992.5||992|0
1647255780000|2022-03-14 11:03:00|994.3|992.8|995|992.8|995.3|993.8|994.3|992.5|6
1647255790000|2022-03-14 11:03:10|994.8|992.5|994.3|992.3|994.8|992.8|994.3|992.3|4
1647255800000|2022-03-14 11:03:20|994|992|994|992.5|994|992.5|994|991.8|10
1647255810000|2022-03-14 11:03:30|994.5||994.5||994.5||994.3||5
1647255820000|2022-03-14 11:03:40|994|991.5|993.8|991.5|994|991.5|993.8|991.5|24
1647255830000|2022-03-14 11:03:50|993.5|991.8|993.5|991|993.5|992|993.5|991|0
1647255840000|2022-03-14 11:04:00|993.3|991.3|992.8|991|993.3|991.3|992.5|990.8|1
1647255850000|2022-03-14 11:04:10|992.5|990.8|993.3|991.8|993.5|991.8|992.5|990.8|3
1647255860000|2022-03-14 11:04:20||991.5||991.5||991.5||991.3|0
1647255870000|2022-03-14 11:04:30||991.8||991.8||991.8||991.5|0
1647255880000|2022-03-14 11:04:40|993.8|991.5|993.8|991.5|993.8|992|993.3|991.5|1
1647255890000|2022-03-14 11:04:50|994|991.8|993.3|991.3|994|992|993.3|991.3|0
1647255900000|2022-03-14 11:05:00|993.5|992|993.3|991.3|993.5|992|993.3|991.3|0
1647255910000|2022-03-14 11:05:10||991.5||991.3||991.5||991.3|0
1647255920000|2022-03-14 11:05:20||991.5||991.5||991.5||991.5|1
1647255930000|2022-03-14 11:05:30|994.3|992|994.3|992|994.3|992|994.3|992|4
1647255940000|2022-03-14 11:05:40|994||994||994||993.8||67
1647255950000|2022-03-14 11:05:50|||||||||1
1647255960000|2022-03-14 11:06:00|993.5|991.8|993.5|991.5|993.5|991.8|993.5|991.5|0
1647255970000|2022-03-14 11:06:10|994.3|992.3|994.3|992.3|994.3|992.3|994|992.3|2
1647255980000|2022-03-14 11:06:20|994.5||994.3||994.5||994.3||0
1647255990000|2022-03-14 11:06:30|||||||||1
1647256000000|2022-03-14 11:06:40|993.8||993.8||994.3||993.8||5
1647256010000|2022-03-14 11:06:50|||||||||5
1647256020000|2022-03-14 11:07:00|993.5|991.5|993|991.3|993.5|991.5|993|991.3|7
1647256030000|2022-03-14 11:07:10|992.5|991|993|991.5|993|991.5|992.5|991|7
1647256040000|2022-03-14 11:07:20||991.3||991.3||991.5||991.3|1
1647256050000|2022-03-14 11:07:30|993.5|991.8|993.5|991.8|993.5|991.8|993.5|991.8|3
1647256080000|2022-03-14 11:08:00|993.3|991.5|993.3|991.8|993.3|991.8|993.3|991.5|0
1647256090000|2022-03-14 11:08:10||991.5||991.5||991.5||991.5|0
1647256110000|2022-03-14 11:08:30||991.8||991.8||991.8||991.5|0
1647256120000|2022-03-14 11:08:40|993.5|991.5|993.5|992|993.5|992|993.5|991.5|6
1647256130000|2022-03-14 11:08:50|994|992.3|994|992.3|994|992.3|994|992.3|5
1647256140000|2022-03-14 11:09:00|994.3|992.5|993.3|991.3|994.3|992.5|993.3|991.3|3
1647256150000|2022-03-14 11:09:10|993.8|991.5|993.5|991.8|993.8|992|993.5|991.5|1
1647256160000|2022-03-14 11:09:20|993|991.5|992.8|990.8|993|991.5|992.5|990.8|2
1647256170000|2022-03-14 11:09:30|992.5||992.8||992.8||992.5||0
1647256180000|2022-03-14 11:09:40|993|991.5|993.3|991.5|993.3|991.5|993|991.5|2
1647256190000|2022-03-14 11:09:50|993|992|993.8|992|994|992.5|993|992|6
1647256200000|2022-03-14 11:10:00|994|991.8|993.8|992|994|992|993.8|991.8|1
1647256210000|2022-03-14 11:10:10|993.5|991.8|993.5|991.8|993.8|992|993.5|991.8|0
1647256220000|2022-03-14 11:10:20|993.3|992|993.5|991.3|993.5|992|993.3|991.3|3
1647256230000|2022-03-14 11:10:30||991.5||991.5||991.5||991.5|1
1647256240000|2022-03-14 11:10:40|993.3||993.5||993.5||993.3||1
1647256250000|2022-03-14 11:10:50|||||||||1
1647256260000|2022-03-14 11:11:00|993.3||993.3||993.5||993.3||1
1647256270000|2022-03-14 11:11:10|993.8|991.8|993.8|992.3|993.8|992.3|993.8|991.8|7
1647256280000|2022-03-14 11:11:20|||||||||2
1647256290000|2022-03-14 11:11:30|993.5|991.8|990.3|988|993.8|992|989.8|985|287
1647256300000|2022-03-14 11:11:40|990|987.8|989.5|988|990|988|989.5|987.8|19
1647256310000|2022-03-14 11:11:50|989.3||990||990||989.3||45
1647256320000|2022-03-14 11:12:00|990.3|988.3|988.8|986.8|990.3|988.3|988.8|986.8|11
1647256330000|2022-03-14 11:12:10|988|986.5|988.5|986.5|989|986.8|987.8|986.3|34
1647256340000|2022-03-14 11:12:20|989|986.8|989|986.8|989|986.8|989|986.8|8
1647256350000|2022-03-14 11:12:30|987.8|986|987.8|986|987.8|986|987.8|986|45
1647256360000|2022-03-14 11:12:40|||||||||1
1647256370000|2022-03-14 11:12:50|988|986.3|988.5|986.8|988.5|986.8|988|986.3|6
1647256380000|2022-03-14 11:13:00||986.5||986.5||986.5||986.5|10
1647256390000|2022-03-14 11:13:10|988||988||988||987.8||5
1647256400000|2022-03-14 11:13:20|987.8|985.8|984.8|983|987.8|985.8|984.5|982.8|44
1647256410000|2022-03-14 11:13:30|984.5|982.8|986|984|986|984|984.5|982.8|9
1647256420000|2022-03-14 11:13:40|985.5|983.8|985.3|983.5|985.8|984|985.3|983|6
1647256430000|2022-03-14 11:13:50|985|983.3|984.5|983|985|983.3|984.5|982.8|3
1647256440000|2022-03-14 11:14:00|984|982.8|983.5|981.8|984|983|983.3|981.3|15
1647256450000|2022-03-14 11:14:10|984.3|982.3|983.5|981.8|984.3|982.5|983.5|981.5|4
1647256460000|2022-03-14 11:14:20|983.8|982|983.5|981.8|984.5|982.5|983.5|981.8|8
1647256470000|2022-03-14 11:14:30|983.3|981.3|984|982.3|984|982.3|983.3|981.3|4
1647256480000|2022-03-14 11:14:40|983.8|982.8|983.3|981.5|984.3|983|983|981.5|78
1647256490000|2022-03-14 11:14:50|983.5|981.8|983.3|981.8|983.5|981.8|983.3|981.5|4
1647256500000|2022-03-14 11:15:00|983|981.3|983.5|981.8|983.5|982|982.8|981.3|17
1647256510000|2022-03-14 11:15:10|984|982|984.3|982.5|984.3|982.5|983.8|981.8|19
1647256520000|2022-03-14 11:15:20|984|981.8|983.8|982|984.5|982|983.5|981.8|13
1647256530000|2022-03-14 11:15:30|983.5|981.8|983.5|981.8|983.8|982|983.5|981.8|0
1647256540000|2022-03-14 11:15:40|983.8|982|983.8|982|983.8|982|983.8|982|0
1647256550000|2022-03-14 11:15:50|984|982.5|986.5|984|986.5|984|984|982.5|5
1647256560000|2022-03-14 11:16:00|986.3|984.5|986.8|984.5|986.8|984.5|986|984.5|0
1647256570000|2022-03-14 11:16:10|986.5|985|987.3|985.5|987.3|985.5|986.5|985|13
1647256580000|2022-03-14 11:16:20|987.5|985.8|986.5|984.8|987.5|985.8|986.5|984.8|1
1647256590000|2022-03-14 11:16:30|986.3|984.5|986.5|984.8|986.5|984.8|986.3|984.5|3
1647256610000|2022-03-14 11:16:50|986.8|985.3|987|985.3|987.3|985.3|986.8|985.3|3
1647256620000|2022-03-14 11:17:00|986.5|984.8|986.5|984.8|986.5|984.8|986.5|984.8|6
1647256630000|2022-03-14 11:17:10|986.8|984.3|985.5|983.8|986.8|984.3|985.5|983.8|0
1647256640000|2022-03-14 11:17:20|985.3|983.5|985.3|983.5|985.5|983.5|985|983.5|28
1647256650000|2022-03-14 11:17:30|985||985||985||984.8||1
1647256660000|2022-03-14 11:17:40|984.8||985||985||984.8||4
1647256670000|2022-03-14 11:17:50|984.8||985.3||985.3||984.8||1
1647256680000|2022-03-14 11:18:00|985|983.8|985.3|983.5|985.3|983.8|985|983.5|2
1647256690000|2022-03-14 11:18:10|985.8|983.8|986|984.5|986|984.5|985.8|983.8|25
1647256700000|2022-03-14 11:18:20|986.3|984.3|985.8|983.8|986.3|984.3|985.8|983.8|41
1647256710000|2022-03-14 11:18:30|985.5||985.8||985.8||985.5||0
1647256720000|2022-03-14 11:18:40|985.3|983.5|985.5|983.5|985.5|983.5|985.3|983.5|1
1647256730000|2022-03-14 11:18:50|985.3||985.3||985.5||985||3
1647256740000|2022-03-14 11:19:00|985||985||985||984.8||3
1647256750000|2022-03-14 11:19:10|||||||||1
1647256760000|2022-03-14 11:19:20|984.8|982.8|984.8|982.8|984.8|982.8|984.8|982.8|10
1647256770000|2022-03-14 11:19:30||983||983||983||982.8|0
1647256780000|2022-03-14 11:19:40|985.5|983.8|985.5|983.5|985.5|983.8|985.3|983.3|8
1647256790000|2022-03-14 11:19:50|985|983.8|985.3|983.3|985.3|983.8|985|983.3|27
1647256800000|2022-03-14 11:20:00|985|983|985.3|983.3|985.5|983.5|985|983|0
1647256810000|2022-03-14 11:20:10|985|983|985|983|985|983|985|983|2
1647256820000|2022-03-14 11:20:20|||||||||1
1647256830000|2022-03-14 11:20:30|985.3|983.5|985.3|983|985.3|983.5|985.3|983|3
1647256850000|2022-03-14 11:20:50|984.8|982.8|985|983|985.3|983|984.8|982.8|3
1647256860000|2022-03-14 11:21:00|984.8|983.3|985.3|983.8|985.3|983.8|984.8|983.3|2
1647256870000|2022-03-14 11:21:10|985.5|984.8|986.8|985.5|986.8|985.5|985.5|984.5|74
1647256880000|2022-03-14 11:21:20|986.5|985.3|986.8|985.3|986.8|985.3|986.5|985.3|22
1647256890000|2022-03-14 11:21:30|986.5|984.3|985.8|983.5|986.5|984.3|985.8|983.5|15
1647256900000|2022-03-14 11:21:40|985.5|983.8|985.5|983.5|985.5|983.8|985.5|983.5|2
1647256910000|2022-03-14 11:21:50|985.8|984|985.8|984|985.8|984|985.8|984|2
1647256920000|2022-03-14 11:22:00|985.5|984.3|985.5|984.3|985.5|984.3|985.5|984.3|0
1647256930000|2022-03-14 11:22:10|985.8|984|985.3|984|985.8|984|985.3|984|5
1647256940000|2022-03-14 11:22:20|985.5|983.8|986.3|984.5|986.5|984.8|985.5|983.8|6
1647256950000|2022-03-14 11:22:30|985.5|984.3|985.5|983.5|985.8|984.3|985.5|983.5|6
1647256960000|2022-03-14 11:22:40|985.8|983.8|985.5|983.5|985.8|983.8|985.5|983.5|2
1647256970000|2022-03-14 11:22:50|985.8|983.8|985.8|984|985.8|984|985.8|983.8|1
1647256980000|2022-03-14 11:23:00||983.5||984.3||984.3||983.5|2
1647256990000|2022-03-14 11:23:10|985.3|984|985.3|983.8|985.3|984.3|985.3|983.8|3
1647257000000|2022-03-14 11:23:20|985|983.5|985|983.5|985|983.5|985|983.5|7
1647257010000|2022-03-14 11:23:30|984.8||985||985||984.8||21
1647257020000|2022-03-14 11:23:40|985.3|982.8|985|983|985.8|983|984.5|982.5|21
1647257030000|2022-03-14 11:23:50|985.3|983.5|985.5|983.5|985.5|983.5|985.3|983.5|1
1647257040000|2022-03-14 11:24:00|985.3||985.3||985.3||985.3||0
1647257050000|2022-03-14 11:24:10|985.5||985.5||985.5||985.5||0
1647257060000|2022-03-14 11:24:20|985.3||985.3||985.3||985.3||0
1647257070000|2022-03-14 11:24:30|985.5|983|985.3|983|985.5|983|985.3|983|0
1647257080000|2022-03-14 11:24:40|||||||||10
1647257090000|2022-03-14 11:24:50|984|982|984.3|982.5|984.3|982.5|984|982|5
1647257100000|2022-03-14 11:25:00|984|982.3|984.5|982.8|984.5|982.8|984|982.3|1
1647257110000|2022-03-14 11:25:10|985.3|983.3|986.5|984.3|986.5|984.5|983.8|981.5|64
1647257120000|2022-03-14 11:25:20||985||985||985||984.3|24
1647257130000|2022-03-14 11:25:30||984.5||984.8||985||984.5|4
1647257140000|2022-03-14 11:25:40|988.3|984.5|988.3|986.5|988.3|986.5|988.3|984.5|63
1647257150000|2022-03-14 11:25:50|988.5|986|988.3|986.3|988.5|986.8|987.8|986|8
1647257160000|2022-03-14 11:26:00|988.5|986.8|988.5|987|988.5|987|988.5|986.5|35
1647257170000|2022-03-14 11:26:10|988.3|986.3|987.5|985.8|988.3|986.3|987.5|985.3|5
1647257180000|2022-03-14 11:26:20|987.8|986|988.3|986|988.3|986.3|987.8|986|0
1647257190000|2022-03-14 11:26:30|988.5|986.3|988.3|986.3|988.5|987|988|986.3|1
1647257200000|2022-03-14 11:26:40|988.5|986.5|988.5|986.8|988.5|986.8|988.5|986.5|1
1647257210000|2022-03-14 11:26:50|987.3|985.5|987.3|985.8|987.3|986|987.3|985.5|46
1647257220000|2022-03-14 11:27:00|987|985.3|986.5|985.3|987|985.3|986.5|985.3|5
1647257230000|2022-03-14 11:27:10||985||985||985||984.5|3
1647257240000|2022-03-14 11:27:20|986.8|985.3|988.5|986.3|988.5|986.3|986.8|985|14
1647257250000|2022-03-14 11:27:30|988|986|988|985.8|988|986|988|985.8|0
1647257260000|2022-03-14 11:27:40|987.8|985.5|987.8|985.5|987.8|985.5|987.8|985.5|8
1647257270000|2022-03-14 11:27:50|988||987.8||988||987.8||0
1647257280000|2022-03-14 11:28:00|987.5|985.8|986.8|984.3|987.8|985.8|986.8|984.3|3
1647257290000|2022-03-14 11:28:10|986.5|983.8|986.5|983.8|986.5|983.8|986.5|983.8|0
1647257300000|2022-03-14 11:28:20|986.8|984.3|987|985.5|987|985.5|986.5|984.3|7
1647257310000|2022-03-14 11:28:30|987.3|984.3|987.3|984.3|987.3|984.5|987.3|984.3|3
1647257320000|2022-03-14 11:28:40||984.5||984.8||984.8||984.5|0
1647257330000|2022-03-14 11:28:50|986.5||986||986.5||986||0
1647257340000|2022-03-14 11:29:00|986.3|984.5|986.3|984.5|986.3|984.5|986|984.5|19
1647257350000|2022-03-14 11:29:10||983.8||983.8||983.8||983.8|1
1647257370000|2022-03-14 11:29:30|985.8|983.5|985.5|984|985.8|984|985.5|983.5|0
1647257380000|2022-03-14 11:29:40|985.8||986.3||986.3||985.8||1
1647257390000|2022-03-14 11:29:50||984.8||984.8||984.8||984.8|0
1647257400000|2022-03-14 11:30:00|986.5|984.5|986.8|985|986.8|985|986.3|984.5|5
1647257410000|2022-03-14 11:30:10|986.5||986.8||986.8||986.5||1
1647257420000|2022-03-14 11:30:20|987.3|985.5|987.3|986|987.3|986|987.3|985.5|4
1647257430000|2022-03-14 11:30:30|987.5|985.5|985.8|984.3|987.5|985.5|985.8|984.3|8
1647257440000|2022-03-14 11:30:40|985.5|983.8|985.3|983.8|985.5|984.3|985.3|983.5|2
1647257460000|2022-03-14 11:31:00|985|983.5|985.3|983.5|985.3|983.8|985|983.5|12
1647257470000|2022-03-14 11:31:10|985|983.8|985.3|983.8|985.3|983.8|985|983.8|5
1647257480000|2022-03-14 11:31:20||983.5||983.8||983.8||983.5|2
1647257490000|2022-03-14 11:31:30|985|983.5|985.3|983.5|985.3|983.5|984.8|983.5|8
1647257530000|2022-03-14 11:32:10||983.8||983.8||983.8||983.8|0
1647257540000|2022-03-14 11:32:20|986|983.5|986|984|986|984|986|983.5|7
1647257550000|2022-03-14 11:32:30|986.3|984.3|986.3|984|986.3|984.3|986.3|984|0
1647257590000|2022-03-14 11:33:10||984.5||984.5||984.5||984.5|6
1647257600000|2022-03-14 11:33:20|984.8|983.5|984.5|981.8|985.3|983.5|984.5|981.8|68
1647257610000|2022-03-14 11:33:30|984.8|982.3|984.8|983|984.8|983|984.8|982.3|1
1647257620000|2022-03-14 11:33:40|984|983.3|983.5|981.5|984|983.3|983|981.5|27
1647257630000|2022-03-14 11:33:50||981.8||981.5||981.8||981.5|5
1647257640000|2022-03-14 11:34:00|983.3|981.3|982|980.3|983.3|981.3|982|980.3|29
1647257650000|2022-03-14 11:34:10|981.5|979.3|981.5|979.3|981.5|979.3|981.5|979.3|3
1647257660000|2022-03-14 11:34:20||979.8||979||980||979|2
1647257670000|2022-03-14 11:34:30|981.3|979.5|981.5|979.3|981.5|979.5|981|979|1
1647257680000|2022-03-14 11:34:40|981.3||981.3||981.3||981.3||2
1647257690000|2022-03-14 11:34:50|981.5||981.5||981.5||981.5||0
1647257710000|2022-03-14 11:35:10||979.5||979.5||979.5||979.5|4
1647257720000|2022-03-14 11:35:20|981.3|979.8|981.3|979.5|981.3|979.8|981.3|979.5|0
1647257730000|2022-03-14 11:35:30|981.5|979.8|981.5|979.5|981.5|979.8|981.5|979.5|0
1647257740000|2022-03-14 11:35:40|982.3|979.8|982.8|980.5|982.8|980.5|982.3|979.8|6
1647257750000|2022-03-14 11:35:50|983|981|982.8|981|983|981|982.8|981|10
1647257760000|2022-03-14 11:36:00|983|980.8|983|980.8|983|980.8|982.8|980.8|8
1647257770000|2022-03-14 11:36:10|982.8|981|983|981|983|981|982.8|981|0
1647257790000|2022-03-14 11:36:30|984|982.3|984|982.3|984|982.3|984|982.3|31
1647257800000|2022-03-14 11:36:40|983.5||983.8||983.8||983.5||11
1647257810000|2022-03-14 11:36:50|984|982.5|984|982.5|984|982.5|984|982.5|1
1647257820000|2022-03-14 11:37:00|984.5||984.3||984.5||984.3||8
1647257840000|2022-03-14 11:37:20|984||984||984.3||983.8||25
1647257850000|2022-03-14 11:37:30|984.3||984.3||984.5||984||6
1647257860000|2022-03-14 11:37:40|984.5||984.3||984.5||984.3||5
1647257870000|2022-03-14 11:37:50|984.5|982.8|984.8|983|984.8|983|984.5|982.8|10
1647257880000|2022-03-14 11:38:00|985|983.3|985|983|985|983.3|984.8|983|25
1647257890000|2022-03-14 11:38:10|985.3|983.3|985.3|983.3|985.3|983.3|985.3|983.3|1
1647257900000|2022-03-14 11:38:20|985.5|983.5|985.5|983.5|985.5|983.5|985.5|983.5|7
1647257920000|2022-03-14 11:38:40|986|984.5|986|984.5|986|984.5|986|984.5|14
1647257930000|2022-03-14 11:38:50|986.8|985.3|987.5|985.8|987.8|985.8|986.8|985.3|14
1647257940000|2022-03-14 11:39:00|987.3|985.3|987.3|985.3|987.3|985.3|987.3|985.3|1
1647257950000|2022-03-14 11:39:10|987||987.3||987.3||987||8
1647257960000|2022-03-14 11:39:20|986.5|985|986.5|985|986.5|985|986.5|985|6
1647257970000|2022-03-14 11:39:30|987.3|985.3|987|985.3|987.3|985.3|986.8|985|5
1647257980000|2022-03-14 11:39:40|986.8|985|987|985.3|987|985.3|986.8|985|2
1647257990000|2022-03-14 11:39:50|986.8||987||987.3||986.8||2
1647258000000|2022-03-14 11:40:00|986.8|985|986.8|985|986.8|985|986.8|985|2
1647258010000|2022-03-14 11:40:10|986.3|984.5|986.8|984.5|986.8|984.5|985.8|983.8|6
1647258020000|2022-03-14 11:40:20|986.5||986||986.8||986||4
1647258030000|2022-03-14 11:40:30|985.8|984.3|985.8|984.3|985.8|984.3|985.8|984.3|0
1647258040000|2022-03-14 11:40:40|985.5|983.5|984.5|982.5|985.5|983.5|984.5|982.5|2
1647258050000|2022-03-14 11:40:50|984|982.3|984|982.3|984|982.3|984|982.3|0
1647258060000|2022-03-14 11:41:00||982.5||982.5||982.5||982.5|0
1647258070000|2022-03-14 11:41:10||982.3||982.5||982.5||982.3|0
1647258080000|2022-03-14 11:41:20|984.5|983|985.5|983|985.5|983|984.5|983|14
1647258090000|2022-03-14 11:41:30|985.8|983.3|985.8|983.3|985.8|983.3|985.8|983.3|0
1647258100000|2022-03-14 11:41:40|985.3|983.5|985.5|983.5|985.8|983.5|985.3|983.5|15
1647258110000|2022-03-14 11:41:50||983.8||983.8||983.8||983.8|0
1647258120000|2022-03-14 11:42:00|985|984|985|983.3|985|984.3|985|983|4
1647258130000|2022-03-14 11:42:10|985.3||985.5||985.5||985.3||1
1647258140000|2022-03-14 11:42:20||983.5||983.5||983.5||983.5|21
1647258150000|2022-03-14 11:42:30||983.3||983.3||983.3||983.3|4
1647258160000|2022-03-14 11:42:40|||||||||8
1647258190000|2022-03-14 11:43:10||983.5||983.5||983.5||983.5|39
1647258200000|2022-03-14 11:43:20||983.3||983.5||983.5||983.3|2
1647258220000|2022-03-14 11:43:40||983.8||983.8||983.8||983.8|0
1647258230000|2022-03-14 11:43:50||984||984||984||984|3
1647258240000|2022-03-14 11:44:00||983.8||983.8||983.8||983.8|1
1647258250000|2022-03-14 11:44:10|985.3|983.5|985.3|983.5|985.3|983.5|985.3|983.5|5
1647258280000|2022-03-14 11:44:40|||||||||1
1647258300000|2022-03-14 11:45:00|985.5||985.5||985.5||985.5||2
1647258310000|2022-03-14 11:45:10|||||||||1
1647258320000|2022-03-14 11:45:20||983.3||983.5||983.5||983.3|0
1647258350000|2022-03-14 11:45:50||983.3||983.3||983.3||983.3|0
1647258370000|2022-03-14 11:46:10||983.5||983.3||983.5||983.3|0
1647258380000|2022-03-14 11:46:20||983.5||983.5||983.5||983.5|0
1647258390000|2022-03-14 11:46:30|985.8|983.3|987.5|985|987.5|985|985.8|983.3|10
1647258400000|2022-03-14 11:46:40|988|985.3|987.5|985.8|988|985.8|987.5|985.3|2
1647258410000|2022-03-14 11:46:50|988.3|986.3|988.3|986.5|988.3|986.5|988.3|986.3|7
1647258420000|2022-03-14 11:47:00|988|986.3|988.3|986.5|988.3|986.5|988|986.3|0
1647258430000|2022-03-14 11:47:10|988.5|986.8|988.5|986.8|988.5|986.8|988.3|986.8|1
1647258440000|2022-03-14 11:47:20|988.3||988.5||988.5||988.3||1
1647258450000|2022-03-14 11:47:30|989||988.8||989||988.8||13
1647258460000|2022-03-14 11:47:40|989||988.8||989||988.8||0
1647258470000|2022-03-14 11:47:50|989|987.3|988.8|986.8|989|987.3|988.8|986.8|1
1647258480000|2022-03-14 11:48:00|989|986|989.8|987.3|989.8|987.3|988.3|986|7
1647258490000|2022-03-14 11:48:10|990.3|987.5|990.8|988.3|990.8|988.3|990.3|987.5|0
1647258500000|2022-03-14 11:48:20|990.5|988.5|990.3|988.5|990.5|988.5|990|988.3|0
1647258510000|2022-03-14 11:48:30|990.5|988.8|990.3|988.5|990.5|988.8|990|988.3|7
1647258520000|2022-03-14 11:48:40||988||988.3||988.3||988|0
1647258530000|2022-03-14 11:48:50|990.5|988.5|991|988.8|991.5|988.8|990.5|988.5|4
1647258540000|2022-03-14 11:49:00||989||989||989||989|0
1647258550000|2022-03-14 11:49:10|990.8|988.8|990.3|988.5|990.8|988.8|990.3|988.5|3
1647258560000|2022-03-14 11:49:20|||||||||3
1647258570000|2022-03-14 11:49:30|990.5|988.8|990.8|989|991|989|990.5|988.8|1
1647258590000|2022-03-14 11:49:50|991.3|989.5|991.3|989.3|991.3|989.5|991.3|989|22
1647258600000|2022-03-14 11:50:00||989||989.3||989.5||989|0
1647258610000|2022-03-14 11:50:10|||||||||2
1647258620000|2022-03-14 11:50:20|991.5|989.5|991.5|989.5|991.5|989.5|991.5|989.5|5
1647258630000|2022-03-14 11:50:30|991.3|989.8|992.3|990.3|992.3|990.3|991.3|989.8|1
1647258640000|2022-03-14 11:50:40|992.5|990.5|992.8|991|992.8|991.3|992.5|990.5|12
1647258650000|2022-03-14 11:50:50|993|991.3|993.3|991.3|993.3|991.3|993|991.3|2
1647258660000|2022-03-14 11:51:00|993|991|992.8|990.5|993|991|992.3|990.3|10
1647258670000|2022-03-14 11:51:10|992.5||992.3||992.5||992.3||1
1647258680000|2022-03-14 11:51:20|992|990|991.8|989.8|992|990|991.8|989.8|9
1647258700000|2022-03-14 11:51:40|991.5|989.3|991.5|989.3|991.5|989.3|991.5|989.3|12
1647258710000|2022-03-14 11:51:50|991.3|989|990.8|989.3|991.3|989.3|990.8|989|1
1647258720000|2022-03-14 11:52:00|991.3|989|991.8|989.8|991.8|989.8|991.3|989|14
1647258730000|2022-03-14 11:52:10|991.5|990|991.8|990|991.8|990|991.5|990|0
1647258740000|2022-03-14 11:52:20|||||||||1
1647258750000|2022-03-14 11:52:30|992|990.3|991.5|990|992|990.3|991.5|990|3
1647258760000|2022-03-14 11:52:40|992||991.8||992||991.8||1
1647258770000|2022-03-14 11:52:50|992||992||992||992||1
1647258790000|2022-03-14 11:53:10|991.8|989.3|991.3|989.3|991.8|989.3|991.3|989.3|26
1647258800000|2022-03-14 11:53:20|||||||||1
1647258810000|2022-03-14 11:53:30||989.5||989.3||989.5||989.3|0
1647258820000|2022-03-14 11:53:40|991.8|989.5|991.8|989.5|991.8|989.5|991.8|989.5|5
1647258830000|2022-03-14 11:53:50|991.5||991.8||991.8||991.5||0
1647258840000|2022-03-14 11:54:00|992.3|990.5|992.3|990.5|992.3|990.5|992.3|990.5|1
1647258860000|2022-03-14 11:54:20|||||||||1
1647258870000|2022-03-14 11:54:30||990.3||990.3||990.3||990.3|0
1647258880000|2022-03-14 11:54:40|992||992||992||992||7
1647258910000|2022-03-14 11:55:10|991.8|989.3|991.5|989.8|991.8|989.8|991.3|989.3|1
1647258920000|2022-03-14 11:55:20|992.3|990.3|992|990|992.3|990.3|991.3|989.8|9
1647258930000|2022-03-14 11:55:30|991.8|990.3|991.5|989.8|991.8|990.3|991.5|989.8|2
1647258940000|2022-03-14 11:55:40|991.8||991.8||991.8||991.8||0
1647258950000|2022-03-14 11:55:50|991.5|990|991.8|990|991.8|990|991.5|990|0
1647258960000|2022-03-14 11:56:00|||||||||1
1647258970000|2022-03-14 11:56:10||989.8||989.8||989.8||989.8|0
1647258980000|2022-03-14 11:56:20|991.5|990|991.8|990.3|992|990.3|991.5|990|3
1647258990000|2022-03-14 11:56:30|991.5|990|991.5|990|991.5|990.3|991.5|990|1
1647259000000|2022-03-14 11:56:40|991.8|990.3|992.3|990.3|992.3|990.5|991.8|990.3|7
1647259010000|2022-03-14 11:56:50|992||992||992||992||0
1647259040000|2022-03-14 11:57:20|992.5|991|992.5|991|992.5|991|992.5|991|2
1647259050000|2022-03-14 11:57:30|992.3|991.3|993|991.8|993|991.8|992.3|991.3|5
1647259060000|2022-03-14 11:57:40|993.3|992|993.3|991.3|993.5|992|993.3|991.3|20
1647259070000|2022-03-14 11:57:50||991||991||991||991|0
1647259080000|2022-03-14 11:58:00||990.8||991||991||990.8|2
1647259090000|2022-03-14 11:58:10|992.5|990.8|992|990.3|992.5|990.8|992|990|2
1647259100000|2022-03-14 11:58:20|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|1
1647259110000|2022-03-14 11:58:30|992|990|992|990|992|990.3|992|990|1
1647259120000|2022-03-14 11:58:40||990.5||990.5||990.5||990.5|0
1647259140000|2022-03-14 11:59:00|||||||||1
1647259150000|2022-03-14 11:59:10|993|991|992.8|991|993|991|992.5|991|1
1647259160000|2022-03-14 11:59:20|993||992.8||993||992.8||0
1647259170000|2022-03-14 11:59:30|993|991.3|993|991.5|993|991.5|993|991.3|18
1647259180000|2022-03-14 11:59:40|993.3|991.8|993.3|992|993.3|992|993.3|991.8|26
1647259190000|2022-03-14 11:59:50|993.8|992.3|993.8|992.3|993.8|992.3|993.8|992.3|6
1647259200000|2022-03-14 12:00:00||992||992.3||992.3||992|31
1647259220000|2022-03-14 12:00:20||992.5||992.5||992.5||992.5|10
1647259230000|2022-03-14 12:00:30||992.3||992.3||992.3||992|13
1647259240000|2022-03-14 12:00:40|993.5|991.5|993.8|992.3|993.8|992.3|993.5|991.5|2
1647259250000|2022-03-14 12:00:50|993.5|992|993.5|991.8|993.5|992.3|993.5|991.5|1
1647259260000|2022-03-14 12:01:00||991.5||991.5||991.8||991.5|0
1647259270000|2022-03-14 12:01:10||991.8||991.8||991.8||991|1
1647259290000|2022-03-14 12:01:30||991.5||991.5||991.8||991.5|1
1647259300000|2022-03-14 12:01:40|992.8|991|992.8|991|992.8|991|992.5|991|19
1647259310000|2022-03-14 12:01:50|992.5|991.3|992.5|991.3|992.8|991.3|992.5|991.3|3
1647259320000|2022-03-14 12:02:00|993|991.5|993.5|991.8|993.5|991.8|993|991.5|4
1647259330000|2022-03-14 12:02:10|993.8||993.8||993.8||993.8||0
1647259340000|2022-03-14 12:02:20|993.5|992|993.8|992|993.8|992|993.5|992|3
1647259350000|2022-03-14 12:02:30|993.5|992.5|993.8|992.3|993.8|992.5|993.5|992|20
1647259370000|2022-03-14 12:02:50|993.5|992.5|993.5|991.8|993.5|992.5|993.5|991.8|5
1647259380000|2022-03-14 12:03:00|993.3||993.5||993.5||993.3||0
1647259390000|2022-03-14 12:03:10|993.3||993.3||993.3||993.3||0
1647259400000|2022-03-14 12:03:20||991||991.3||991.3||991|4
1647259410000|2022-03-14 12:03:30|992.3|990.5|991.8|989.8|992.3|990.5|991|989.5|17
1647259420000|2022-03-14 12:03:40|991.5|989.5|991.5|989.8|991.8|989.8|991.3|989.5|0
1647259430000|2022-03-14 12:03:50|991.8||991.8||991.8||991.8||3
1647259440000|2022-03-14 12:04:00|992.3|990.3|992.3|990.5|992.3|990.5|992.3|990.3|3
1647259450000|2022-03-14 12:04:10|||||||||1
1647259460000|2022-03-14 12:04:20||990.8||990.5||990.8||990.5|0
1647259470000|2022-03-14 12:04:30|991.8|989.8|991.5|989.8|991.8|989.8|991.5|989.8|2
1647259480000|2022-03-14 12:04:40|991.3|989.5|992.3|990.3|992.3|990.3|991.3|989.5|4
1647259500000|2022-03-14 12:05:00|992||991.8||992||991.8||0
1647259510000|2022-03-14 12:05:10|991.3|989.5|991.3|989.5|991.3|989.5|991.3|989.5|11
1647259530000|2022-03-14 12:05:30||989.8||989.5||989.8||989.5|0
1647259550000|2022-03-14 12:05:50|990.8||990.8||990.8||990.8||0
1647259560000|2022-03-14 12:06:00|991.3|989.8|991.8|990.3|992|990.3|991.3|989.8|14
1647259570000|2022-03-14 12:06:10|991.5|989.8|991.5|989.8|991.8|989.8|991.5|989.8|1
1647259580000|2022-03-14 12:06:20|991.8||991.8||991.8||991.5||0
1647259590000|2022-03-14 12:06:30|991.5|989.5|991.3|989.5|991.5|989.8|991.3|989.5|0
1647259600000|2022-03-14 12:06:40|991|989.8|991.3|989.8|991.3|989.8|991|989.5|2
1647259610000|2022-03-14 12:06:50||989.5||989.5||989.5||989.5|0
1647259620000|2022-03-14 12:07:00|991.5|989.8|992|990.3|992|990.3|991.5|989.8|2
1647259630000|2022-03-14 12:07:10|991.8||992||992||991.8||0
1647259640000|2022-03-14 12:07:20|991.8||991.8||992||991.8||0
1647259650000|2022-03-14 12:07:30|991.5||991.8||992||991.5||0
1647259660000|2022-03-14 12:07:40|992||991.8||992||991.8||2
1647259670000|2022-03-14 12:07:50|992||992||992||992||0
1647259690000|2022-03-14 12:08:10|991.8||991.8||991.8||991.8||0
1647259700000|2022-03-14 12:08:20||990||990||990||990|0
1647259720000|2022-03-14 12:08:40|991.5|989.8|991.3|989.5|991.5|989.8|991.3|989.5|0
1647259740000|2022-03-14 12:09:00||989.8||989.8||989.8||989.5|0
1647259760000|2022-03-14 12:09:20|||||||||1
1647259770000|2022-03-14 12:09:30|991.5||992||992||991.5||2
1647259780000|2022-03-14 12:09:40|992.3|990.3|991.8|990.3|992.8|990.3|991.8|990.3|2
1647259790000|2022-03-14 12:09:50|992||992||992||992||0
1647259800000|2022-03-14 12:10:00|992.5|990.8|992.3|990.8|992.5|990.8|992.3|990.8|3
1647259810000|2022-03-14 12:10:10|||||||||1
1647259820000|2022-03-14 12:10:20|992.8||992.8||992.8||992.8||1
1647259840000|2022-03-14 12:10:40|992.5||992.5||992.5||992.5||0
1647259850000|2022-03-14 12:10:50|992.3||992.5||992.5||992.3||0
1647259860000|2022-03-14 12:11:00|992|990.3|992.3|990.3|992.3|990.3|991.8|989.8|10
1647259880000|2022-03-14 12:11:20|992.8|990.8|992.8|991.3|993|991.3|992.8|990.8|7
1647259890000|2022-03-14 12:11:30|993.3|991.5|993.5|991.5|993.5|991.5|993|991.3|8
1647259900000|2022-03-14 12:11:40|993.8|992|993.5|992|993.8|992|993.5|992|2
1647259910000|2022-03-14 12:11:50|993.8||993.5||993.8||993.5||3
1647259920000|2022-03-14 12:12:00|993.8|991.5|993.5|991.5|993.8|992|993.5|991.5|5
1647259930000|2022-03-14 12:12:10|993.8|992|993.5|992|993.8|992|993.5|992|0
1647259940000|2022-03-14 12:12:20|993.8||993.8||993.8||993.5||0
1647259950000|2022-03-14 12:12:30|994.3|992.5|994.3|992.5|994.3|992.5|994.3|992.5|45
1647259960000|2022-03-14 12:12:40|994.5||994.5||994.5||994.3||0
1647259970000|2022-03-14 12:12:50|994.3||994.5||994.5||994.3||0
1647259980000|2022-03-14 12:13:00|994.3|992.8|994.8|993|994.8|993|994.3|992.8|0
1647260000000|2022-03-14 12:13:20|995||994.8||995||994.8||0
1647260010000|2022-03-14 12:13:30||992.8||993||993||992.8|4
1647260020000|2022-03-14 12:13:40|995||995||995||995||1
1647260040000|2022-03-14 12:14:00|994.5|992.8|995|992.8|995|992.8|994.5|992.8|2
1647260050000|2022-03-14 12:14:10||993.5||993.3||993.5||993.3|1
1647260060000|2022-03-14 12:14:20|994.5|992.8|994.5|992.8|994.8|993|994.5|992.5|2
1647260070000|2022-03-14 12:14:30||993||992.8||993||992.8|0
1647260090000|2022-03-14 12:14:50||993||993||993||993|0
1647260100000|2022-03-14 12:15:00|995|993.5|996.5|994.5|996.5|994.5|995|993.5|11
1647260110000|2022-03-14 12:15:10|996.3||996.5||996.5||996.3||0
1647260120000|2022-03-14 12:15:20|996.3|995|997|995|997|995|996.3|995|34
1647260130000|2022-03-14 12:15:30|996.8|994.5|997|994.5|997|994.5|996.3|994.5|2
1647260140000|2022-03-14 12:15:40|997.3|994.8|997|995.3|997.3|995.3|997|994.8|0
1647260150000|2022-03-14 12:15:50|997.3|994.8|996.3|994.5|997.5|994.8|996.3|994.5|5
1647260160000|2022-03-14 12:16:00|996.5|995|996.3|994.5|996.5|995|996.3|994.5|3
1647260180000|2022-03-14 12:16:20|995.8|994|996.3|994.5|996.3|994.8|995.8|994|5
1647260190000|2022-03-14 12:16:30|||||||||2
1647260200000|2022-03-14 12:16:40|997.3||997.3||997.3||997.3||2
1647260210000|2022-03-14 12:16:50|997.5|995.3|997.5|995.8|997.5|995.8|997.3|995.3|0
1647260220000|2022-03-14 12:17:00|996.5|994.5|997|994.8|997|994.8|996.3|994.5|7
1647260230000|2022-03-14 12:17:10|997.5|995.3|997.5|996|997.8|996|997.5|995.3|1
1647260240000|2022-03-14 12:17:20|996.5|995.5|996.5|994.8|996.5|995.8|996.5|994.5|6
1647260250000|2022-03-14 12:17:30|997.5|995|997.5|995.3|997.5|995.3|997.5|995|3
1647260270000|2022-03-14 12:17:50||995.5||995.8||995.8||995.5|0
1647260280000|2022-03-14 12:18:00|997.3|995.5|997.3|994.5|997.3|995.5|997.3|994.5|11
1647260290000|2022-03-14 12:18:10|996.8|995|996.5|994.8|996.8|995|996.5|994.5|0
1647260300000|2022-03-14 12:18:20||994.5||994.8||994.8||994.5|0
1647260310000|2022-03-14 12:18:30|996.8|994.5|997.5|995.3|997.5|995.3|996.8|994.5|3
1647260320000|2022-03-14 12:18:40|997.3|995.5|997.3|995.5|997.5|995.8|997.3|995.5|3
1647260330000|2022-03-14 12:18:50|998|994.8|998.5|996.3|998.5|996.3|998|994.8|2
1647260340000|2022-03-14 12:19:00|998|995.5|998|995.5|998|995.5|998|995.5|4
1647260350000|2022-03-14 12:19:10|997.8||997.8||997.8||997.8||0
1647260360000|2022-03-14 12:19:20|998|995.8|998.3|996.3|998.3|996.3|998|995.8|4
1647260370000|2022-03-14 12:19:30|998.5||998.5||998.5||998.3||1
1647260380000|2022-03-14 12:19:40|998||998||998||998||0
1647260390000|2022-03-14 12:19:50|996.8|995.8|997.3|995.5|997.3|995.8|996.8|995|7
1647260400000|2022-03-14 12:20:00|997.5||997.5||997.5||997.5||0
1647260410000|2022-03-14 12:20:10|997.3||997.3||997.3||997.3||0
1647260420000|2022-03-14 12:20:20|997.5|995.8|997.3|995.5|997.5|995.8|997.3|995.5|0
1647260430000|2022-03-14 12:20:30||995.8||995.5||995.8||995.5|1
1647260440000|2022-03-14 12:20:40|996.8|995|996.5|994.5|996.8|995.3|996.5|994.5|4
1647260450000|2022-03-14 12:20:50|996.3|993.5|996|994.3|996.3|994.3|996|993.5|1
1647260460000|2022-03-14 12:21:00|996.5|994.5|996.5|995|996.5|995|996.5|994.5|1
1647260470000|2022-03-14 12:21:10|996.3|994.8|997.5|995.5|997.5|995.8|996.3|994.3|2
1647260480000|2022-03-14 12:21:20|997.3|995.3|997.3|995.3|997.5|995.5|997.3|995.3|0
1647260490000|2022-03-14 12:21:30|996.5|995.5|996.5|994.5|997|995.5|996.3|994.5|1
1647260500000|2022-03-14 12:21:40|996.3|994.8|996|994.5|996.5|994.8|996|994.3|3
1647260510000|2022-03-14 12:21:50|996.3|994.8|996.5|994.8|996.5|994.8|996.3|994.8|3
1647260520000|2022-03-14 12:22:00|997.3|994.5|997.3|995.3|997.3|995.3|997.3|994.5|4
1647260530000|2022-03-14 12:22:10|997.5|995.5|996.5|994.8|997.5|995.5|996.3|994.5|3
1647260540000|2022-03-14 12:22:20|996.3|994.5|996.5|994.8|996.5|994.8|996.3|994.5|0
1647260550000|2022-03-14 12:22:30|996.3|994.5|996.3|994.5|996.5|994.5|996|994.3|0
1647260560000|2022-03-14 12:22:40|996.5|994.3|996.5|994.5|996.5|994.5|996.3|994.3|3
1647260570000|2022-03-14 12:22:50|996.3|994.3|996.3|994.5|996.5|994.5|996|994.3|0
1647260580000|2022-03-14 12:23:00|996|994.3|995.5|993.5|996.3|994.3|995.5|993.5|2
1647260590000|2022-03-14 12:23:10|996.3|993.8|996|994.3|996.3|994.3|996|993.8|2
1647260600000|2022-03-14 12:23:20|996.3|994|996.5|994.5|996.5|994.8|996.3|994|0
1647260610000|2022-03-14 12:23:30|996.3|994.8|996.3|994.5|996.3|994.8|996.3|994.5|0
1647260620000|2022-03-14 12:23:40|995.8|994.3|996.3|994.3|996.3|994.3|995.5|993.8|1
1647260630000|2022-03-14 12:23:50|996|994.5|996.3|994.5|996.3|994.5|996|994.3|0
1647260640000|2022-03-14 12:24:00|996|994.3|995.8|994|996.3|994.5|995.8|994|1
1647260650000|2022-03-14 12:24:10|996|993.5|995.5|993.8|996|993.8|995.3|993.5|4
1647260660000|2022-03-14 12:24:20|995.8|994|995.5|993.5|995.8|994|995.5|993.5|0
1647260670000|2022-03-14 12:24:30|996|993.8|996|994.3|996|994.3|996|993.5|1
1647260680000|2022-03-14 12:24:40|996.3|994.5|996.5|994.8|996.5|994.8|996.3|994.5|0
1647260690000|2022-03-14 12:24:50|996.8||996.5||996.8||996.5||3
1647260700000|2022-03-14 12:25:00|||||||||1
1647260730000|2022-03-14 12:25:30|996.3|994|995.5|994|996.3|994|995.5|993.5|46
1647260740000|2022-03-14 12:25:40|995.8|993.8|995.5|993.5|995.8|994|995.5|993.5|22
1647260750000|2022-03-14 12:25:50|994.8|993.8|995|993.3|995|993.8|994.8|992.8|9
1647260760000|2022-03-14 12:26:00|995.5|992.8|995.5|993.5|995.5|993.8|995.5|992.8|1
1647260770000|2022-03-14 12:26:10|996|994|996|994|996|994.3|996|994|4
1647260780000|2022-03-14 12:26:20|995.8|993.5|995.8|994|995.8|994|995.8|993.5|1
1647260790000|2022-03-14 12:26:30|996.5|994.5|996.5|994.5|996.5|994.5|996.5|994.5|0
1647260800000|2022-03-14 12:26:40|997|994.8|997|995|997|995|996.8|994.5|1
1647260810000|2022-03-14 12:26:50|996.8|995.3|997.3|995.5|997.5|996|996.8|995.3|1
1647260820000|2022-03-14 12:27:00|997|995.3|997|995.3|997.3|995.3|997|995.3|1
1647260830000|2022-03-14 12:27:10|997.3||997.3||997.3||997||0
1647260840000|2022-03-14 12:27:20|997|995.5|997.3|995.5|997.5|995.5|997|995.3|0
1647260850000|2022-03-14 12:27:30|997|995.3|997|995.3|997.3|995.5|997|995.3|0
1647260860000|2022-03-14 12:27:40||995.5||995.5||995.5||995.5|2
1647260870000|2022-03-14 12:27:50|997.5|995.8|997.5|995.5|997.5|995.8|997.3|995.5|2
1647260880000|2022-03-14 12:28:00|997.3|995.8|997.3|995.5|997.5|995.8|997.3|995.5|3
1647260890000|2022-03-14 12:28:10||995.8||995.8||995.8||995.8|0
1647260900000|2022-03-14 12:28:20|997.5|995|997|995.3|997.5|995.3|996.8|995|16
1647260910000|2022-03-14 12:28:30|996.8|995|996.5|995|996.8|995|996.5|994.8|11
1647260920000|2022-03-14 12:28:40|997|994.5|996.8|995.3|997|995.5|996.8|994.5|6
1647260930000|2022-03-14 12:28:50|997|994.8|996.8|994.8|997|994.8|996.8|994.8|0
1647260940000|2022-03-14 12:29:00|996.5||996.5||996.5||996.5||0
1647260950000|2022-03-14 12:29:10|996.8|995|996.8|994.8|996.8|995|996.8|994.8|0
1647260960000|2022-03-14 12:29:20|996.3|994.5|996.3|994.5|996.3|994.5|996.3|994.5|0
1647260970000|2022-03-14 12:29:30|995.5|993.5|995.5|993.5|995.5|993.5|995.5|993.5|1
1647260990000|2022-03-14 12:29:50|||||||||4
1647261010000|2022-03-14 12:30:10|995.3||995.3||995.5||995.3||6
1647261020000|2022-03-14 12:30:20|995|993.8|995.5|994|995.5|994|995|993.8|3
1647261030000|2022-03-14 12:30:30|994.8|993.8|995|993.3|995|994|994.8|992.8|16
1647261040000|2022-03-14 12:30:40||993||993||993.3||993|2
1647261050000|2022-03-14 12:30:50|994.8|992.8|994.5|992.5|994.8|992.8|994|992.3|5
1647261060000|2022-03-14 12:31:00|994.3||994.3||994.3||994.3||0
1647261070000|2022-03-14 12:31:10|994.5|992.8|996.3|994.3|996.3|994.3|994.5|992.8|4
1647261080000|2022-03-14 12:31:20|995.5|993.5|995.5|993.3|995.5|993.5|995.3|993.3|3
1647261090000|2022-03-14 12:31:30|996.5|994|996.5|994.5|996.5|994.5|996.5|993.8|16
1647261100000|2022-03-14 12:31:40|996.3|994.8|996.3|994.8|996.3|994.8|996.3|994.8|2
1647261110000|2022-03-14 12:31:50|996.5|995|996.8|995|996.8|995|996.5|995|2
1647261130000|2022-03-14 12:32:10|996.5|993.8|995.8|993.8|996.5|993.8|995.8|993.8|23
1647261140000|2022-03-14 12:32:20|995.5|994|995.5|993.8|995.8|994.3|995.5|993.8|1
1647261150000|2022-03-14 12:32:30|995|993.5|995|993.5|995|993.5|995|992.8|2
1647261170000|2022-03-14 12:32:50|995.3|993.8|995.3|993.8|995.5|993.8|995|993.8|0
1647261180000|2022-03-14 12:33:00|995.5|994|995.3|993.5|995.5|994|994.8|992.8|1
1647261190000|2022-03-14 12:33:10||993.3||993.8||993.8||993.3|0
1647261200000|2022-03-14 12:33:20|995.8|994.3|995.8|994|995.8|994.3|995.8|994|11
1647261210000|2022-03-14 12:33:30|994.8|993.5|994.8|992.5|994.8|993.5|994.8|992.5|3
1647261230000|2022-03-14 12:33:50|||||||||2
1647261240000|2022-03-14 12:34:00|994.3|992.3|994.3|992.5|994.3|992.5|994.3|992.3|8
1647261250000|2022-03-14 12:34:10|994.8|993|994.8|993|994.8|993|994.8|993|6
1647261260000|2022-03-14 12:34:20|994.5||994.5||994.5||994.5||0
1647261270000|2022-03-14 12:34:30|994.3|992.5|994.3|992.5|994.3|992.5|994.3|992.5|2
1647261280000|2022-03-14 12:34:40|994||994.3||994.3||994||1
1647261290000|2022-03-14 12:34:50|994||994.3||994.3||994||0
1647261300000|2022-03-14 12:35:00|994||994||994||994||1
1647261310000|2022-03-14 12:35:10|994.3||994.3||994.3||994||1
1647261320000|2022-03-14 12:35:20|||||||||3
1647261330000|2022-03-14 12:35:30|995.3|993.3|995|993.5|995.3|993.5|995|993.3|7
1647261340000|2022-03-14 12:35:40|994.8|993.3|995|993.3|995|993.3|994.8|993.3|3
1647261350000|2022-03-14 12:35:50|994.8|992.8|994|992.5|994.8|992.8|994|992.5|3
1647261360000|2022-03-14 12:36:00|994.5|992.8|994.5|992.8|994.5|993|994.3|992.8|3
1647261370000|2022-03-14 12:36:10|994.3|992.5|994.3|992.5|994.5|992.5|994.3|992.5|2
1647261380000|2022-03-14 12:36:20|994.5||994.5||994.5||994.5||1
1647261390000|2022-03-14 12:36:30|994.3||994.3||994.3||994.3||0
1647261430000|2022-03-14 12:37:10|994.5||994.5||994.5||994.5||1
1647261440000|2022-03-14 12:37:20||993||993||993||992.5|0
1647261450000|2022-03-14 12:37:30|995||994.8||995||994.8||2
1647261460000|2022-03-14 12:37:40|995.3|993.3|995.5|993.8|995.5|993.8|995|993.3|14
1647261470000|2022-03-14 12:37:50||993.5||993.8||993.8||993.5|0
1647261480000|2022-03-14 12:38:00|995.3|993.5|995.3|993.5|995.3|993.5|995.3|993.5|0
1647261500000|2022-03-14 12:38:20|995.5|994|995.5|994|995.5|994|995.5|994|1
1647261530000|2022-03-14 12:38:50|995|993.5|995|993.5|995|993.5|995|993.5|2
1647261540000|2022-03-14 12:39:00|995.3|994|995.8|994|995.8|994|995.3|994|2
1647261560000|2022-03-14 12:39:20|996||995.8||996||995.8||10
1647261570000|2022-03-14 12:39:30|996||995.8||996||995.8||0
1647261580000|2022-03-14 12:39:40|||||||||10
1647261600000|2022-03-14 12:40:00|996|994.5|995.8|994|996|994.5|995.8|994|6
1647261610000|2022-03-14 12:40:10|995.3|994.3|995.3|993.5|995.3|994.3|995.3|993.5|5
1647261620000|2022-03-14 12:40:20|||||||||15
1647261630000|2022-03-14 12:40:30|994.8|993|994.5|992.8|994.8|993|994.5|992.5|4
1647261640000|2022-03-14 12:40:40|994.3|992.5|994.3|992.5|994.3|993|994.3|992.5|0
1647261650000|2022-03-14 12:40:50|994|992|994.3|992.5|994.3|992.5|994|992|5
1647261660000|2022-03-14 12:41:00||992.3||992.3||992.5||992.3|0
1647261670000|2022-03-14 12:41:10|993.8|992.5|993.8|992|993.8|992.5|993.8|992|1
1647261680000|2022-03-14 12:41:20|993.5|991.5|993.3|991.5|993.5|991.8|993.3|991.5|1
1647261690000|2022-03-14 12:41:30|993|991.8|993.8|992|994|992.3|993|991.8|6
1647261700000|2022-03-14 12:41:40|993.5|992.3|993.5|991.8|993.5|992.3|993.5|991.5|1
1647261720000|2022-03-14 12:42:00|994|992|994.3|992.5|994.3|992.5|993.8|992|7
1647261740000|2022-03-14 12:42:20|994|992.3|993.3|991.8|994|992.3|993.3|991.5|3
1647261750000|2022-03-14 12:42:30|993.5|991.5|993.8|991.8|993.8|991.8|993.3|991.5|1
1647261760000|2022-03-14 12:42:40|994|992.3|993.5|991.8|994|992.3|993.3|991.5|1
1647261770000|2022-03-14 12:42:50|993.3||993.5||993.5||993.3||0
1647261780000|2022-03-14 12:43:00|993|991.5|993.3|991.8|993.3|991.8|993|991.5|4
1647261800000|2022-03-14 12:43:20|993.5||993.3||993.5||993.3||2
1647261810000|2022-03-14 12:43:30|993.5|991|992.8|991|993.5|991|992.8|991|5
1647261820000|2022-03-14 12:43:40|993|991.3|993.3|991.8|993.5|991.8|993|991.3|4
1647261830000|2022-03-14 12:43:50|993.5|991.3|993|991.3|993.5|991.3|993|991.3|2
1647261840000|2022-03-14 12:44:00||991.5||991.5||991.5||991.5|0
1647261850000|2022-03-14 12:44:10|993.3||993.3||993.3||993||0
1647261860000|2022-03-14 12:44:20|993||993||993.3||993||22
1647261870000|2022-03-14 12:44:30|992.5|990.8|992.3|990.3|992.5|990.8|992|990.3|77
1647261880000|2022-03-14 12:44:40|992|990.5|991.8|990.3|992.3|990.5|991.8|990.3|11
1647261890000|2022-03-14 12:44:50|991.5|989.8|992|990.3|992|990.3|991.5|989.8|12
1647261900000|2022-03-14 12:45:00|992.3|990.5|991.5|989.8|992.3|990.5|991.3|989.8|6
1647261910000|2022-03-14 12:45:10|992.3|990.3|992|990.3|992.3|990.3|992|990.3|8
1647261920000|2022-03-14 12:45:20|992.5|990.8|992|990.3|992.5|990.8|992|990.3|6
1647261930000|2022-03-14 12:45:30|991.8|989.8|991.5|989.8|992|989.8|991.3|989.8|9
1647261940000|2022-03-14 12:45:40|992|990.3|992.5|990.8|992.5|990.8|991.8|990.3|3
1647261950000|2022-03-14 12:45:50|992.8|991|992.3|990.8|992.8|991|992.3|990.8|2
1647261960000|2022-03-14 12:46:00|992.5||992.5||992.8||992.3||0
1647261970000|2022-03-14 12:46:10|993|991|993|991.3|993.3|991.5|993|991|1
1647261980000|2022-03-14 12:46:20|993.3||993||993.3||993||0
1647261990000|2022-03-14 12:46:30|993.3|991.5|993.3|991.5|993.3|991.5|993|991.5|0
1647262000000|2022-03-14 12:46:40|993.5|991.8|994|992.3|994|992.3|993.5|991.8|5
1647262010000|2022-03-14 12:46:50|993.8||994||994||993.8||0
1647262020000|2022-03-14 12:47:00|994.3||994||994.3||994||1
1647262030000|2022-03-14 12:47:10|993.8|992|993.5|991.8|993.8|992.3|993.5|991.8|5
1647262040000|2022-03-14 12:47:20|993.8||993.5||993.8||993.5||3
1647262050000|2022-03-14 12:47:30|993.3|991.3|993|991.3|993.3|991.3|993|991.3|2
1647262060000|2022-03-14 12:47:40|993.3|991.5|993.3|991.5|993.3|991.5|993.3|991.5|2
1647262070000|2022-03-14 12:47:50|993.5|991.8|993.5|991.8|993.5|991.8|993.5|991.5|1
1647262080000|2022-03-14 12:48:00|993.3|991.5|993.3|991.5|993.3|991.5|993.3|991.5|1
1647262090000|2022-03-14 12:48:10|993||993.3||993.3||993||5
1647262100000|2022-03-14 12:48:20|993||993||993||993||0
1647262110000|2022-03-14 12:48:30|993.3||993.3||993.3||993.3||1
1647262120000|2022-03-14 12:48:40|993.8|991.8|993.5|992|994|992.3|993.5|991.5|9
1647262130000|2022-03-14 12:48:50|993.8|991.8|994|992.5|994|992.5|993.8|991.8|4
1647262140000|2022-03-14 12:49:00|994.5|993|993.8|991.8|994.8|993|993.8|991.8|21
1647262150000|2022-03-14 12:49:10|994||993.5||994||993.5||0
1647262160000|2022-03-14 12:49:20|993.8||993.5||993.8||993.3||1
1647262170000|2022-03-14 12:49:30|993.3|991|993|991.3|993.3|991.3|993|991|8
1647262190000|2022-03-14 12:49:50|992.8|991|992.8|991.3|992.8|991.3|992.8|991|2
1647262200000|2022-03-14 12:50:00|993|991.8|993.5|991.8|993.8|991.8|993|991.8|7
1647262220000|2022-03-14 12:50:20|993.8||993.8||993.8||993.5||7
1647262230000|2022-03-14 12:50:30|994.5|992.5|994.3|992.5|994.8|992.5|994|992.5|15
1647262240000|2022-03-14 12:50:40|994.5||994.5||994.5||994.5||2
1647262250000|2022-03-14 12:50:50|994.8|993.3|994.8|993|994.8|993.3|994.8|993|3
1647262260000|2022-03-14 12:51:00|994.5|992.5|994.5|992.5|994.5|992.5|994.5|992.5|1
1647262270000|2022-03-14 12:51:10|994.3||994.3||994.5||994.3||0
1647262280000|2022-03-14 12:51:20|994.5||994.5||994.5||994.5||1
1647262290000|2022-03-14 12:51:30|994.3||994.3||994.3||994.3||0
1647262300000|2022-03-14 12:51:40|994.5|993|994.5|993|994.5|993|994.5|993|1
1647262310000|2022-03-14 12:51:50|995.3|993.5|995.3|993.5|995.5|993.8|995|993.5|10
1647262320000|2022-03-14 12:52:00|995.5|994|995.3|993.5|995.5|994|995.3|993.5|5
1647262330000|2022-03-14 12:52:10|995.5|994|996|994|996.3|994|995.5|993.5|0
1647262340000|2022-03-14 12:52:20|995.8|994.3|996.3|994|996.3|994.5|995.8|994|6
1647262350000|2022-03-14 12:52:30|995.8||995.8||995.8||995.8||0
1647262360000|2022-03-14 12:52:40|995.5|993.3|995|993|995.5|993.3|995|993|11
1647262370000|2022-03-14 12:52:50|995.5|993.5|995.5|994|995.5|994|995.5|993.5|2
1647262380000|2022-03-14 12:53:00|995.8||995.8||995.8||995.8||2
1647262390000|2022-03-14 12:53:10|995.5||995.5||995.5||995.5||0
1647262400000|2022-03-14 12:53:20|995.8||996||996.3||995.8||3
1647262410000|2022-03-14 12:53:30|996.3||996||996.3||996||0
1647262420000|2022-03-14 12:53:40|||||||||1
1647262430000|2022-03-14 12:53:50|995.8|993.5|995.5|993.5|995.8|993.5|995.5|993.5|4
1647262440000|2022-03-14 12:54:00|995.3||995.3||995.3||995.3||0
1647262450000|2022-03-14 12:54:10|996.3|994|995.8|994|996.3|994|995.8|994|5
1647262460000|2022-03-14 12:54:20|995.5|993|995|993|995.8|993|995|993|7
1647262470000|2022-03-14 12:54:30|994.5|993.5|995|993.5|995|993.5|994.5|993.5|3
1647262480000|2022-03-14 12:54:40|995.5||995.5||995.5||995.3||5
1647262490000|2022-03-14 12:54:50|||||||||1
1647262500000|2022-03-14 12:55:00|||||||||3
1647262510000|2022-03-14 12:55:10|995.3|993|994.8|993|995.3|993|994.8|993|5
1647262520000|2022-03-14 12:55:20|994.5|992.5|994.3|992.3|994.5|992.5|994|992.3|2
1647262530000|2022-03-14 12:55:30|994|992.5|993.5|991.8|994|992.5|993.5|991.8|2
1647262550000|2022-03-14 12:55:50|993.8||993.8||993.8||993.8||12
1647262560000|2022-03-14 12:56:00|||||||||1
1647262590000|2022-03-14 12:56:30|993.3||993.3||993.3||993.3||0
1647262600000|2022-03-14 12:56:40|993.5|992.5|994|992.5|994|992.5|993.5|992.5|6
1647262610000|2022-03-14 12:56:50|993.8|992|994|992.3|994.3|992.5|993.8|992|6
1647262620000|2022-03-14 12:57:00|994.3|992.5|994.3|992.3|994.3|992.5|994|992.3|0
1647262630000|2022-03-14 12:57:10|994|992.5|991.5|989.8|994.3|992.5|991.5|989.8|18
1647262640000|2022-03-14 12:57:20|991.3|989.5|991.8|990|991.8|990.3|991.3|989.5|7
1647262650000|2022-03-14 12:57:30||990.3||990.3||990.3||990.3|2
1647262660000|2022-03-14 12:57:40|991.5|989.8|991.3|989.5|991.5|989.8|991.3|989.5|1
1647262670000|2022-03-14 12:57:50|990.3|988.5|990.8|989.3|991|989.3|990.3|988.5|27
1647262680000|2022-03-14 12:58:00|991|989|991|989.3|991|989.3|990.8|989|1
1647262690000|2022-03-14 12:58:10|990.8|988.8|990.8|988.8|991|989.5|990.8|988.8|4
1647262700000|2022-03-14 12:58:20|991|989|991|989.3|991|989.3|991|989|0
1647262710000|2022-03-14 12:58:30|990.8|988.5|990.5|988.8|991|988.8|990.3|988.5|5
1647262720000|2022-03-14 12:58:40|990.3|988.5|990.3|988.8|990.3|988.8|990.3|988.5|0
1647262730000|2022-03-14 12:58:50||988.5||988.5||988.5||988.5|0
1647262740000|2022-03-14 12:59:00|989.5|988|990.3|988.5|990.5|989|989.5|988|13
1647262760000|2022-03-14 12:59:20||988.3||988.3||988.5||988.3|3
1647262770000|2022-03-14 12:59:30|990|988.5|990|988|990|988.5|990|988|0
1647262780000|2022-03-14 12:59:40||988.5||988||988.5||988|2
1647262790000|2022-03-14 12:59:50|989.8|987.8|990.5|988.3|990.5|988.8|989.5|987.8|11
1647262800000|2022-03-14 13:00:00|990|987.8|990.5|988.8|990.5|988.8|988.3|986.5|91
1647262810000|2022-03-14 13:00:10|991|989.5|989.5|987|991.3|989.5|989.3|987|22
1647262820000|2022-03-14 13:00:20|989.3|987.3|990.3|988|990.3|988|989.3|987.3|1
1647262830000|2022-03-14 13:00:30|990|987.8|989.3|987|990|988|989.3|987|28
1647262840000|2022-03-14 13:00:40||986.8||987||987.3||986.8|1
1647262850000|2022-03-14 13:00:50||986.8||986.8||986.8||986.8|0
1647262860000|2022-03-14 13:01:00|989||989||989||989||0
1647262870000|2022-03-14 13:01:10|988.5|986.5|988.5|986.5|988.5|986.8|988.5|986.5|3
1647262880000|2022-03-14 13:01:20||986.3||986.3||986.5||986.3|3
1647262890000|2022-03-14 13:01:30||986.5||986.3||986.5||986.3|1
1647262900000|2022-03-14 13:01:40|989|986.5|988.8|986.8|989|987|988.8|986.3|6
1647262910000|2022-03-14 13:01:50|988.3|986.5|988|986.3|988.5|986.8|988|986|1
1647262920000|2022-03-14 13:02:00|987.8|986|987.5|985.5|987.8|986.3|987.5|985.3|6
1647262930000|2022-03-14 13:02:10||985.8||985.5||985.8||985.5|1
1647262940000|2022-03-14 13:02:20|987.3|985|986.8|984.8|987.5|985|986.8|984.8|3
1647262950000|2022-03-14 13:02:30|987|985|988|986.3|988.3|986.3|987|985|8
1647262960000|2022-03-14 13:02:40|987.8|986|987.3|985|987.8|986|987.3|984.8|4
1647262970000|2022-03-14 13:02:50|986.8|985.3|986.8|984.8|986.8|985.3|986.8|984.8|0
1647262980000|2022-03-14 13:03:00|987|985|986.8|984.8|987|985.3|986.8|984.8|2
1647262990000|2022-03-14 13:03:10|986.3|984.5|985.8|983.8|986.3|984.5|985.8|983.5|2
1647263000000|2022-03-14 13:03:20|986.8|983.5|987|985.3|987|985.3|986.8|983.5|28
1647263010000|2022-03-14 13:03:30|986.8|985|987.3|985.3|987.3|985.3|986.8|985|2
1647263020000|2022-03-14 13:03:40||985.5||985.5||985.5||985.5|7
1647263030000|2022-03-14 13:03:50|987.5|985.8|987.3|985.5|987.5|985.8|987.3|985.5|1
1647263040000|2022-03-14 13:04:00|987.5|985.8|987.5|985.5|987.5|985.8|987.3|985.5|0
1647263050000|2022-03-14 13:04:10|988|985.8|987.8|985.8|988|986|987.8|985.8|13
1647263060000|2022-03-14 13:04:20|988|986|988|986.3|988.3|986.3|988|986|0
1647263070000|2022-03-14 13:04:30|987.8|986|987.8|985.8|987.8|986|987.8|985.8|2
1647263090000|2022-03-14 13:04:50|988|986.3|988.3|986.3|988.5|986.3|988|986.3|4
1647263100000|2022-03-14 13:05:00|988|986.5|988.8|987|989.3|987.3|988|986.5|8
1647263110000|2022-03-14 13:05:10|989|987.3|989|987|989|987.3|988.8|987|2
1647263120000|2022-03-14 13:05:20|989.5|987.5|990|987.5|990|987.5|989.5|987.5|4
1647263130000|2022-03-14 13:05:30|990.3|988|991.3|989.3|991.3|989.3|990.3|988|4
1647263140000|2022-03-14 13:05:40|991|989|990.8|989|991|989|990.8|989|16
1647263150000|2022-03-14 13:05:50|991.5|989.3|991.3|989.8|991.5|989.8|991.3|989.3|7
1647263160000|2022-03-14 13:06:00|991.5|990.3|992.5|990.3|992.5|990.5|991.5|990.3|35
1647263170000|2022-03-14 13:06:10|||||||||2
1647263180000|2022-03-14 13:06:20|992.3|990.8|992.5|990.8|992.5|990.8|992.3|990.8|11
1647263190000|2022-03-14 13:06:30|992.8|991.3|993|991.3|993|991.3|992.8|991.3|1
1647263200000|2022-03-14 13:06:40|992.8|991|992.5|990.8|992.8|991|992.3|990.5|9
1647263210000|2022-03-14 13:06:50|992.8|991|992.8|990.8|992.8|991|992.8|990.8|2
1647263220000|2022-03-14 13:07:00|993|991.3|992.3|990.8|993|991.3|992.3|990.8|15
1647263230000|2022-03-14 13:07:10|992.5|990.5|992.5|990.8|992.5|990.8|992.5|990.5|1
1647263250000|2022-03-14 13:07:30|993.3|991.8|993.5|991.8|993.5|991.8|993.3|991.8|4
1647263260000|2022-03-14 13:07:40|992.5|990.8|992.5|990.8|992.5|990.8|992.5|990.8|7
1647263270000|2022-03-14 13:07:50|992.8|991.5|992.8|991.3|993|991.5|992.5|990.8|4
1647263280000|2022-03-14 13:08:00|992.5|991|992.5|990.5|993.3|991.8|992.3|990.5|27
1647263300000|2022-03-14 13:08:20|992.3|990.8|992|990.5|992.3|990.8|992|990.5|0
1647263310000|2022-03-14 13:08:30|992.3|990.8|992.5|990.8|992.5|990.8|992.3|990.5|2
1647263320000|2022-03-14 13:08:40|993||992.8||993||992.8||2
1647263330000|2022-03-14 13:08:50|993||992.3||993||992.3||1
1647263340000|2022-03-14 13:09:00|992.5|990.5|993.3|991.3|993.3|991.3|992.5|990.5|3
1647263350000|2022-03-14 13:09:10|993.5||993.3||993.5||993||1
1647263360000|2022-03-14 13:09:20|993.5|991.5|993.8|992|994.3|992.5|993.3|991.3|11
1647263370000|2022-03-14 13:09:30|994|992.3|994.3|992.5|994.3|992.5|993.5|992|2
1647263380000|2022-03-14 13:09:40|994|992.3|993.5|991.8|994|992.3|993.5|991.8|1
1647263390000|2022-03-14 13:09:50|993|991.3|993|991.3|993.3|991.5|993|991.3|5
1647263400000|2022-03-14 13:10:00|993.3|991.5|993.3|991.3|993.3|991.5|993|991.3|3
1647263410000|2022-03-14 13:10:10|993|992.3|993.8|991.8|993.8|992.3|993|991.8|10
1647263420000|2022-03-14 13:10:20|994.5|993|993.5|991.8|994.5|993|993.5|991.8|6
1647263430000|2022-03-14 13:10:30|994|992.3|994|992.3|994|992.3|994|992.3|2
1647263440000|2022-03-14 13:10:40|994.3||994.3||994.3||994.3||7
1647263450000|2022-03-14 13:10:50||992.5||992.5||992.5||992.3|0
1647263460000|2022-03-14 13:11:00||992.3||992.3||992.3||992.3|0
1647263470000|2022-03-14 13:11:10||992.5||992.5||992.5||992.5|0
1647263480000|2022-03-14 13:11:20|994.5|992.8|994.8|993|994.8|993|994.5|992.8|3
1647263490000|2022-03-14 13:11:30||992.8||992.8||992.8||992.8|2
1647263500000|2022-03-14 13:11:40|995.3|993.3|995.8|993.8|995.8|993.8|995.3|993.3|5
1647263510000|2022-03-14 13:11:50|995.5|994.3|996|994.3|996.3|994.3|995.5|994|2
1647263520000|2022-03-14 13:12:00|996.5|994.5|996.3|994.3|996.5|994.8|996.3|994.3|2
1647263530000|2022-03-14 13:12:10|996.5|994.5|996.3|994.5|996.5|994.8|996.3|994.5|1
1647263540000|2022-03-14 13:12:20|996|994.3|996.3|994.5|996.3|994.5|995.8|994.3|3
1647263550000|2022-03-14 13:12:30|995.8|994.3|995.3|993.8|995.8|994.5|995.3|993.8|0
1647263560000|2022-03-14 13:12:40|995.5|993.5|996|994|996.3|994|995.5|993.5|0
1647263570000|2022-03-14 13:12:50|996.3|994.5|995.5|993.8|996.3|994.5|995.5|993.8|4
1647263580000|2022-03-14 13:13:00|995.8|994|996.3|994.5|996.3|994.5|995.8|994|17
1647263590000|2022-03-14 13:13:10|996.5|994.8|995.8|994|996.5|995|995.8|994|17
1647263600000|2022-03-14 13:13:20|995.5|993.5|995.3|993.5|995.5|993.5|995|993.5|1
1647263610000|2022-03-14 13:13:30|994.5|993|994.8|992.8|995.3|993.5|994.5|992.8|2
1647263620000|2022-03-14 13:13:40||993.3||992.8||993.3||992.8|0
1647263630000|2022-03-14 13:13:50|994.5|992.5|994|992|994.5|992.5|994|992|1
1647263650000|2022-03-14 13:14:10|993.5|992.3|993.3|991.5|993.5|992.3|993.3|991.3|1
1647263660000|2022-03-14 13:14:20|993.5|991.8|993.5|991.5|993.5|992|993.3|991.5|1
1647263670000|2022-03-14 13:14:30|993.3|991.3|992.3|990.5|993.3|991.3|992.3|990.5|3
1647263680000|2022-03-14 13:14:40|992|990.3|992.8|991|992.8|991|992|990.3|10
1647263690000|2022-03-14 13:14:50|992.5|990.5|992|990.3|992.5|990.8|992|990.3|11
1647263700000|2022-03-14 13:15:00|992.3|990.5|992.5|990.8|993|991|992.3|990.5|5
1647263710000|2022-03-14 13:15:10|992.3|990.5|992.5|990.5|993|991|992.3|990.5|0
1647263720000|2022-03-14 13:15:20|992.3|990.3|992|990.3|992.3|990.5|992|990.3|0
1647263730000|2022-03-14 13:15:30|992.8|990.5|992.3|990.3|992.8|991.3|992.3|990.3|5
1647263740000|2022-03-14 13:15:40|992|989.8|992|990.3|992.3|990.3|992|989.8|0
1647263750000|2022-03-14 13:15:50|991.8|990|992|990.3|992.3|990.3|991.5|989.8|5
1647263760000|2022-03-14 13:16:00|992.5|990|992|990|992.5|990.8|991.8|989.8|0
1647263770000|2022-03-14 13:16:10||990.3||990||990.3||990|1
1647263780000|2022-03-14 13:16:20|991.8|989.8|991.8|990|992.3|990.3|991.5|989.8|4
1647263790000|2022-03-14 13:16:30|991.5|990.3|992|990.3|992.3|990.3|991.5|990|19
1647263800000|2022-03-14 13:16:40|992.3|990.8|992|990.3|992.3|990.8|991.8|990.3|4
1647263810000|2022-03-14 13:16:50|991.5|990|991.3|989.5|991.5|990.3|991.3|989.5|2
1647263820000|2022-03-14 13:17:00|991.8|990|990.8|989|991.8|990|990.8|988.8|2
1647263830000|2022-03-14 13:17:10|991|989.3|991|989.5|991|989.5|991|989.3|16
1647263840000|2022-03-14 13:17:20||989.3||989.3||989.5||989.3|1
1647263850000|2022-03-14 13:17:30|990.5|989|990.8|989|990.8|989|990|988.5|4
1647263860000|2022-03-14 13:17:40|990.5|989.3|990.5|989|990.5|989.3|990.5|989|0
1647263870000|2022-03-14 13:17:50|990.3|988.8|991|989.3|991|989.3|990.3|988.8|6
1647263880000|2022-03-14 13:18:00|992|990.5|993.5|991.8|993.5|991.8|992|990.5|137
1647263890000|2022-03-14 13:18:10|993|991.5|992.8|990.8|993.5|991.8|992.8|990.8|10
1647263900000|2022-03-14 13:18:20||991||991||991||990.8|0
1647263910000|2022-03-14 13:18:30||990.8||991||991||990.8|1
1647263920000|2022-03-14 13:18:40|993.3|991.8|992.8|990.8|993.3|991.8|992.3|990.5|19
1647263930000|2022-03-14 13:18:50|992.5|990.5|992.3|990.5|992.8|991|992.3|990.5|0
1647263940000|2022-03-14 13:19:00|991.8|990.3|991.5|989.5|991.8|990.3|991.3|989.5|2
1647263950000|2022-03-14 13:19:10|991.3|989.8|991.3|989.3|991.5|989.8|991.3|989.3|5
1647263970000|2022-03-14 13:19:30|991|989|991|989.3|991|989.3|990.8|989|0
1647263980000|2022-03-14 13:19:40|990.8|989|990.5|988.8|991|989|990.3|988.8|2
1647263990000|2022-03-14 13:19:50|990.3|988.5|990|988.3|990.3|988.5|990|988.3|8
1647264000000|2022-03-14 13:20:00|989.5|987.8|989.8|988.3|989.8|988.3|989.5|987.8|7
1647264010000|2022-03-14 13:20:10|989.5|988|989.5|987.8|989.8|988|989.3|987.5|7
1647264020000|2022-03-14 13:20:20|989.3|987.5|989|987.3|989.5|987.8|988.8|987.3|3
1647264030000|2022-03-14 13:20:30|988.8|987.5|988.8|987.3|988.8|987.5|988.8|987.3|2
1647264040000|2022-03-14 13:20:40|989|987.5|988.5|987|989|987.5|988.3|986.5|26
1647264050000|2022-03-14 13:20:50|989|987.3|988.8|987|989|987.3|988.8|987|9
1647264060000|2022-03-14 13:21:00|989.5|987.3|989.5|987.5|989.5|987.5|989.5|987.3|2
1647264070000|2022-03-14 13:21:10|989.3|988.8|990.5|989|990.5|989|989|988.8|8
1647264080000|2022-03-14 13:21:20|990.3|988.8|990.5|988.8|990.5|989|990.3|988.8|2
1647264090000|2022-03-14 13:21:30|990.3|989|989.8|988|990.3|989|989.8|988|4
1647264100000|2022-03-14 13:21:40|990|988.3|990|988.5|990.3|988.5|990|988.3|1
1647264110000|2022-03-14 13:21:50|990.3||990.3||990.3||990||2
1647264120000|2022-03-14 13:22:00|990.5|988.8|991.3|989.5|991.3|989.5|990.5|988.8|3
1647264130000|2022-03-14 13:22:10|991|988.8|990.8|988.8|991|988.8|990.5|988.8|3
1647264140000|2022-03-14 13:22:20|990.5|988.3|990|988.3|990.5|988.3|990|988.3|16
1647264150000|2022-03-14 13:22:30|990.3|988.5|991|989.3|991|989.3|990.3|988.5|3
1647264160000|2022-03-14 13:22:40|991.3|989.5|992|990.3|992.3|990.3|991.3|989.3|2
1647264170000|2022-03-14 13:22:50|991.8|989.8|992.3|990.5|992.3|990.5|991.5|989.8|7
1647264180000|2022-03-14 13:23:00|992|990.3|992.8|991|992.8|991|992|990.3|7
1647264190000|2022-03-14 13:23:10|992.5|990.8|992.5|990.8|992.5|990.8|992.5|990.8|0
1647264200000|2022-03-14 13:23:20|992.8|991|993|991.3|993|991.3|992.5|990.8|6
1647264210000|2022-03-14 13:23:30|992.8|991|992|990.3|992.8|991|991.5|990|5
1647264220000|2022-03-14 13:23:40|991.5|990|991.8|990|991.8|990.3|991.5|989.8|1
1647264230000|2022-03-14 13:23:50||989.8||990||990||989.8|0
1647264240000|2022-03-14 13:24:00|991.5|989.8|991|989|991.5|989.8|990.8|988.8|5
1647264250000|2022-03-14 13:24:10|990.8|988.8|991.3|989.3|991.3|989.3|990.8|988.8|2
1647264260000|2022-03-14 13:24:20|991||991.3||991.3||991||2
1647264270000|2022-03-14 13:24:30|992|989.5|992|990.3|992|990.3|992|989.5|1
1647264280000|2022-03-14 13:24:40|991.8|990|991.5|989.8|991.8|990|991.3|989.5|1
1647264290000|2022-03-14 13:24:50|991.8||991.5||991.8||991.5||2
1647264300000|2022-03-14 13:25:00|991.3||991.5||991.5||991.3||1
1647264310000|2022-03-14 13:25:10|992|990.3|992.3|990.3|992.8|991|992|990.3|10
1647264320000|2022-03-14 13:25:20|992|990|992|990.3|992|990.3|991.8|990|9
1647264330000|2022-03-14 13:25:30|991.8|990|991.8|990|991.8|990.3|991.8|990|0
1647264340000|2022-03-14 13:25:40|991.5|989.5|991.3|989.3|991.5|989.5|990.3|988.5|7
1647264350000|2022-03-14 13:25:50|991||991||991.3||991||1
1647264360000|2022-03-14 13:26:00|991.3|989.8|991.5|989.5|992|990|991.3|989.5|0
1647264370000|2022-03-14 13:26:10|991.3|990|991.3|989.5|991.5|990|991.3|989.5|4
1647264380000|2022-03-14 13:26:20|991|989.3|991|989.3|991|989.3|991|989.3|0
1647264390000|2022-03-14 13:26:30|991.3|990|991.3|989.5|991.3|990|991|989.5|3
1647264400000|2022-03-14 13:26:40|991|988.8|990.3|988.5|991|988.8|990.3|988.5|4
1647264410000|2022-03-14 13:26:50|989.8|988|989.8|988|990|988.3|989.8|987.8|1
1647264420000|2022-03-14 13:27:00|990.3|987.8|990.5|988.5|990.5|988.5|990.3|987.8|6
1647264430000|2022-03-14 13:27:10|990.3||990.3||990.3||990.3||11
1647264440000|2022-03-14 13:27:20|989.8|987.8|989.8|987.8|989.8|987.8|989.8|987.8|2
1647264460000|2022-03-14 13:27:40|989.5|987.5|989.3|987.5|989.5|987.8|989.3|987.5|3
1647264470000|2022-03-14 13:27:50||987.8||987.5||987.8||987.5|0
1647264480000|2022-03-14 13:28:00|989.8|988|989.5|987.8|989.8|988|989.5|987.8|4
1647264490000|2022-03-14 13:28:10|989.3|987.5|989.3|987.5|989.3|987.5|989.3|987.5|0
1647264500000|2022-03-14 13:28:20||987.8||987.5||987.8||987.5|1
1647264510000|2022-03-14 13:28:30|||||||||1
1647264520000|2022-03-14 13:28:40|989|987|988.5|987|989|987|988|986.5|5
1647264530000|2022-03-14 13:28:50|988.8|987.3|988.8|987|989|987.3|988.8|987|1
1647264540000|2022-03-14 13:29:00|989|987.3|988.8|987|989|987.3|988.8|987|1
1647264550000|2022-03-14 13:29:10|989|987.3|987.8|986|989|987.3|987.8|986|6
1647264560000|2022-03-14 13:29:20|988|986.3|987.8|986|988.3|986.5|987.8|985.8|1
1647264570000|2022-03-14 13:29:30|988|986.3|987.8|986|988|986.3|987.8|986|1
1647264580000|2022-03-14 13:29:40|987.5|985.8|988|986|988|986.3|987.5|985.8|2
1647264590000|2022-03-14 13:29:50|987.8|986.3|987.8|985.8|988.3|986.3|987.8|985.8|15
1647264600000|2022-03-14 13:30:00|987.3|986|987|985|987.3|986|986|984.3|14
1647264610000|2022-03-14 13:30:10|986.8|984.8|986.8|985|986.8|985|986.5|984.5|5
1647264620000|2022-03-14 13:30:20|987.3|985.5|987.3|985.5|987.5|986|986.3|984.5|5
1647264630000|2022-03-14 13:30:30|987.8|986|987.3|985.3|987.8|986|986.5|984.5|5
1647264640000|2022-03-14 13:30:40|987.5|985.5|987.8|985.8|987.8|985.8|986.8|984.8|2
1647264650000|2022-03-14 13:30:50|988|986|987.8|986|988|986|987.3|985.5|1
1647264660000|2022-03-14 13:31:00|987.5|986.3|987.8|985.8|987.8|986.3|987.5|985.8|2
1647264670000|2022-03-14 13:31:10|987.5|986|987.3|985.8|987.5|986.3|987.3|985.5|6
1647264680000|2022-03-14 13:31:20|987.8|986|987.3|985.5|987.8|986|987.3|985.5|11
1647264690000|2022-03-14 13:31:30|987.5|985.8|986.3|984.5|987.5|985.8|986.3|984.5|1
1647264700000|2022-03-14 13:31:40|986|984.3|985.8|984.3|986.3|984.5|985.5|984|4
1647264710000|2022-03-14 13:31:50|986|984.5|986|984.3|986.3|984.5|985.8|984.3|0
1647264720000|2022-03-14 13:32:00||984.5||984.3||984.5||984.3|6
1647264730000|2022-03-14 13:32:10|985.8|984.5|985.5|983.8|985.8|984.5|985.5|983.8|2
1647264740000|2022-03-14 13:32:20|985.3|984|985|983.8|985.3|984|985|983.8|20
1647264750000|2022-03-14 13:32:30|985.3|984|985.8|984|985.8|984.3|985.3|983.8|5
1647264760000|2022-03-14 13:32:40|985.5||985.8||985.8||985.5||1
1647264770000|2022-03-14 13:32:50|985.5|984.3|985.8|984.3|985.8|984.3|985.5|983.8|6
1647264780000|2022-03-14 13:33:00|985.5|984|985.8|984.3|986|984.5|985.5|984|10
1647264790000|2022-03-14 13:33:10|985.5|984|985.3|983.8|985.8|984|985|983.8|10
1647264800000|2022-03-14 13:33:20|985.5||985.3||985.5||985||2
1647264810000|2022-03-14 13:33:30|985|984|985|983.8|985|984|985|983.8|101
1647264820000|2022-03-14 13:33:40|984.8|983|984.8|983.3|985|983.5|984.5|983|27
1647264830000|2022-03-14 13:33:50|984.3|983|984|982.5|984.3|983.3|984|982.5|5
1647264840000|2022-03-14 13:34:00|984.3|982.8|984|982.5|984.3|982.8|984|982.5|19
1647264850000|2022-03-14 13:34:10|983.8|981.5|982.5|981|983.8|981.5|982.5|981|29
1647264860000|2022-03-14 13:34:20|982.3|980.5|982.3|980.5|982.3|980.5|982|980.3|1
1647264870000|2022-03-14 13:34:30|982.5|981|982.3|980.5|983|981.3|982.3|980.5|6
1647264880000|2022-03-14 13:34:40|981.5|979.8|981.8|980|982.3|980.5|981.5|979.8|11
1647264890000|2022-03-14 13:34:50|981.5|980.3|981|979.3|982|980.3|981|979.3|7
1647264900000|2022-03-14 13:35:00|981.5|979|980.8|979|981.5|979.5|980.8|979|13
1647264910000|2022-03-14 13:35:10|980.5|979.3|979.3|977.5|980.5|979.3|979|977.5|9
1647264920000|2022-03-14 13:35:20|978.8|977|978.8|977|978.8|977|978.5|976.8|10
1647264930000|2022-03-14 13:35:30|979|976.8|978.8|977.3|979|977.5|978.3|976.8|7
1647264940000|2022-03-14 13:35:40|978.3|976.8|979.5|977.8|979.5|977.8|978.3|976.8|43
1647264950000|2022-03-14 13:35:50|979.8|978.3|979.5|978|979.8|978.3|979.5|977.8|4
1647264960000|2022-03-14 13:36:00|980|978.3|980|978.3|980.8|979|979.8|978|19
1647264970000|2022-03-14 13:36:10|979.8|978.8|981.3|979.5|981.3|979.5|979.8|978.8|4
1647264980000|2022-03-14 13:36:20|981|979.8|982.8|981.3|983|981.5|981|979.5|66
1647264990000|2022-03-14 13:36:30|983.3|981.5|983|981.5|983.3|981.5|982.8|981|23
1647265000000|2022-03-14 13:36:40|983.3|982|983.5|981.8|984.3|982.3|983.3|981.5|16
1647265010000|2022-03-14 13:36:50|983.3|981.5|983.5|981.8|983.8|981.8|983.3|981.5|3
1647265020000|2022-03-14 13:37:00|983.8|982|982.5|981|984|982|982.5|981|82
1647265030000|2022-03-14 13:37:10|982.8|980.3|982.5|980.8|982.8|981|981.3|979.5|6
1647265040000|2022-03-14 13:37:20|982.8|981|982.5|981|982.8|981|982.5|980.8|7
1647265050000|2022-03-14 13:37:30|982.3|980.5|982|980.5|982.8|981.3|982|980.5|4
1647265060000|2022-03-14 13:37:40|982.3|980.8|982|980.5|982.5|981|982|980.5|1
1647265070000|2022-03-14 13:37:50|981.8|980.3|981|979.5|981.8|980.3|981|979.5|21
1647265080000|2022-03-14 13:38:00|980.8|979.3|980.8|979|981|979.3|980.5|979|18
1647265090000|2022-03-14 13:38:10|981|979.3|980|978.3|981|979.3|980|978.3|21
1647265100000|2022-03-14 13:38:20|979.8|978|980.8|979.3|981.3|979.5|979.8|978|56
1647265110000|2022-03-14 13:38:30|980.5|979|979.8|978.3|980.5|979|979.8|978|22
1647265120000|2022-03-14 13:38:40|979.5|978|978.8|976.8|980|978.3|978.8|976.8|22
1647265130000|2022-03-14 13:38:50|978.5|977|979.8|978|980|978|978.5|976.5|31
1647265140000|2022-03-14 13:39:00|980|977.3|979|977|980|977.3|978.5|976.8|39
1647265150000|2022-03-14 13:39:10|978.8|976.8|977|975|978.8|976.8|976.3|974.8|22
1647265160000|2022-03-14 13:39:20|976.8|974.8|976.3|974.5|976.8|974.8|976|974.5|2
1647265170000|2022-03-14 13:39:30|976|975.3|976.8|975|976.8|975.3|976|974.8|6
1647265180000|2022-03-14 13:39:40|976.5|974.8|977|975.3|977|975.3|976.5|974.8|4
1647265190000|2022-03-14 13:39:50|977.3|975.5|978|976.5|978.3|976.5|977.3|975.5|11
1647265200000|2022-03-14 13:40:00|978.3|976.3|977.5|975.8|978.5|976.8|977.5|975.8|8
1647265210000|2022-03-14 13:40:10|978|976|978.5|976.8|979.5|977.5|978|976|10
1647265220000|2022-03-14 13:40:20|978.8|977|978.8|977|979|977.3|978.5|976.8|0
1647265230000|2022-03-14 13:40:30|979|976.8|978.8|977|979|977|978.5|976.8|0
1647265240000|2022-03-14 13:40:40|978.5||978.5||978.5||978.5||0
1647265250000|2022-03-14 13:40:50|978.8|977.3|979.3|977.5|979.5|977.5|978.8|977.3|1
1647265260000|2022-03-14 13:41:00|979|977|978.8|976.8|979|977|978.3|976.5|2
1647265270000|2022-03-14 13:41:10|978.5|977|978.8|977|978.8|977|978.5|976.8|0
1647265280000|2022-03-14 13:41:20|978.3|976.8|977.5|975.8|978.3|976.8|977.5|975.8|4
1647265290000|2022-03-14 13:41:30|977.8|976|977.3|975.8|978|976.3|977|975.8|4
1647265300000|2022-03-14 13:41:40|977.5|976|977|975.8|977.5|976|977|975.8|3
1647265310000|2022-03-14 13:41:50|977.3||977||977.5||977||8
1647265320000|2022-03-14 13:42:00|977.3|976|978.3|976.8|978.3|976.8|977.3|976|4
1647265330000|2022-03-14 13:42:10|978.8|977|978|976.5|978.8|977|978|976.3|2
1647265340000|2022-03-14 13:42:20|977.8|976.3|979.5|978|979.8|978|977.8|976.3|13
1647265350000|2022-03-14 13:42:30|979|978.3|979|977.3|979.5|978.3|979|977.3|21
1647265360000|2022-03-14 13:42:40|979.5|977.5|979.3|977.5|979.5|977.5|979.3|977.5|1
1647265370000|2022-03-14 13:42:50|979|977.3|978.5|976.8|979|977.5|978.5|976.8|3
1647265380000|2022-03-14 13:43:00|978.3|976.5|977.8|976|978.3|976.5|977.5|975.8|1
1647265390000|2022-03-14 13:43:10|978|976.3|978.8|977|978.8|977|978|976.3|4
1647265400000|2022-03-14 13:43:20|979|977.3|978.8|977|979|977.3|978.5|976.8|0
1647265410000|2022-03-14 13:43:30|979|977.3|979.3|977.8|979.5|978.3|979|977|10
1647265420000|2022-03-14 13:43:40|979.5|978|980|978.3|980|978.3|979.5|978|16
1647265430000|2022-03-14 13:43:50|979.8|978.5|980.5|979|980.8|979|979.8|978.3|7
1647265440000|2022-03-14 13:44:00|980.8|978.5|981|979.3|981|979.3|980.3|978.5|5
1647265450000|2022-03-14 13:44:10|981.3|979.5|980|978.3|981.3|979.8|980|978.3|3
1647265460000|2022-03-14 13:44:20|980.3|978.5|979.8|978|980.3|978.5|979.8|977.8|2
1647265470000|2022-03-14 13:44:30|979.5|977.8|979.5|977.8|979.8|978|978.8|977|4
1647265480000|2022-03-14 13:44:40|980|978|980|978.5|980|978.5|980|978|14
1647265490000|2022-03-14 13:44:50|979.8|978.3|979.5|977.8|980|978.3|979.5|977.8|0
1647265500000|2022-03-14 13:45:00|979.3|977.5|979|977.3|979.3|977.8|978.8|977|3
1647265510000|2022-03-14 13:45:10|979.3|977.5|980.8|979.3|980.8|979.3|979.3|977.5|13
1647265520000|2022-03-14 13:45:20|981|979.5|980.3|978.5|981|979.5|980.3|978.5|4
1647265530000|2022-03-14 13:45:30|980|978.3|978.8|977|980|978.3|978.5|976.5|1
1647265540000|2022-03-14 13:45:40|979|976.8|978.8|977.3|979|977.8|978.8|976.8|2
1647265550000|2022-03-14 13:45:50|978.5|977|978.5|977|978.8|977.3|978|976.3|3
1647265560000|2022-03-14 13:46:00|978.3|976.8|977.8|976|978.3|976.8|977.8|976|5
1647265570000|2022-03-14 13:46:10|977.3|975.8|977.3|975.8|977.3|975.8|977.3|975.8|34
1647265580000|2022-03-14 13:46:20|977|974.8|976.5|975|977.3|975|976|974.5|13
1647265590000|2022-03-14 13:46:30|977|974.8|977|975.5|977|975.5|977|974.8|2
1647265600000|2022-03-14 13:46:40|977.3|975|976.5|975|977.3|975.5|976.5|975|4
1647265610000|2022-03-14 13:46:50|976.3|974.5|977|975.3|977.3|975.8|976.3|974.5|8
1647265620000|2022-03-14 13:47:00|976.8|975|976.8|975|977|975.3|976.3|974.5|6
1647265630000|2022-03-14 13:47:10|977|975.3|977.5|975.8|977.8|976|977|975.3|15
1647265640000|2022-03-14 13:47:20|977.3|976|977.3|975.5|977.3|976|977.3|975.3|1
1647265650000|2022-03-14 13:47:30|977|975.3|977.3|975.5|977.3|975.5|977|975.3|2
1647265660000|2022-03-14 13:47:40|976.8|975.3|976.8|975|976.8|975.3|976.8|974.5|2
1647265670000|2022-03-14 13:47:50|977|974.8|977.3|975.5|977.3|975.5|977|974.8|5
1647265680000|2022-03-14 13:48:00|977|975.3|977.5|975.8|977.5|975.8|977|975.3|0
1647265690000|2022-03-14 13:48:10|977.3|976|977.3|975.5|977.3|976.3|977.3|975.5|22
1647265700000|2022-03-14 13:48:20|977.5|975.3|977.5|976|977.5|976|977|975.3|1
1647265710000|2022-03-14 13:48:30|977.3|975.8|977.3|975.8|977.5|976.3|977.3|975.5|3
1647265720000|2022-03-14 13:48:40|977|975.3|977.5|975.5|977.5|975.8|977|975.3|3
1647265730000|2022-03-14 13:48:50|977.8|975.8|977.3|975.8|978|976.5|977.3|975.5|16
1647265740000|2022-03-14 13:49:00|978|976|978|976.3|978|976.3|977.3|975.5|3
1647265750000|2022-03-14 13:49:10|978.3|976.8|977.5|976|978.5|977|977.5|976|6
1647265760000|2022-03-14 13:49:20|977.8|975.8|977.3|975.5|977.8|975.8|977.3|975.5|0
1647265770000|2022-03-14 13:49:30|977|975.3|976|974.5|977|975.3|976|974.5|13
1647265780000|2022-03-14 13:49:40|976.3|974.8|973|971.5|976.3|974.8|973|971.5|104
1647265790000|2022-03-14 13:49:50|973.8|972|974.3|972.5|974.5|973|973.5|971.8|15
1647265800000|2022-03-14 13:50:00|974.5|972.3|974.3|972.3|974.5|972.8|974.3|972|0
1647265810000|2022-03-14 13:50:10|974|972|973.8|972|974|972|973.5|971.8|21
1647265820000|2022-03-14 13:50:20|974.5|972.3|974.5|972.5|974.8|972.8|974.3|972.3|4
1647265830000|2022-03-14 13:50:30|974.3|972.8|973.8|972|974.3|972.8|973.8|971.8|1
1647265840000|2022-03-14 13:50:40|974.3|971.8|974.3|972.5|974.3|972.8|973.8|971.8|4
1647265850000|2022-03-14 13:50:50|975.3|972.8|974.8|972.8|975.3|973|974.8|972.5|2
1647265860000|2022-03-14 13:51:00|975|972.5|975.5|973.8|975.8|973.8|975|972.5|3
1647265870000|2022-03-14 13:51:10|978|973.5|978.3|976.3|981.3|979.5|978|973.5|158
1647265880000|2022-03-14 13:51:20|978|976|973.8|971.8|978|976|972.3|970.8|156
1647265890000|2022-03-14 13:51:30|973.5|971.5|975.5|973.5|975.5|973.5|972.8|970.8|16
1647265900000|2022-03-14 13:51:40|975.3|973|975.3|973.3|975.3|973.5|974.3|972.5|8
1647265910000|2022-03-14 13:51:50|975|973|974.5|973|975.8|974|974.5|973|4
1647265920000|2022-03-14 13:52:00|975.5|973.5|975.8|974|976|974.3|975.5|973.5|5
1647265930000|2022-03-14 13:52:10|976|974.3|976.3|974.5|977.5|975.5|975.8|974|19
1647265940000|2022-03-14 13:52:20|976.8|974.3|975.8|973.5|976.8|974.5|975.5|973.5|0
1647265950000|2022-03-14 13:52:30|976|973.8|975|973.5|976|974.3|975|973.5|0
1647265960000|2022-03-14 13:52:40|975.3|972.3|974.8|973|975.3|973.5|973.5|972|28
1647265970000|2022-03-14 13:52:50|974.5|971.8|973.5|972|974.5|972|973.3|971.5|11
1647265980000|2022-03-14 13:53:00|974.3|971.8|973.8|971.8|974.5|972.5|973.5|971.8|4
1647265990000|2022-03-14 13:53:10|974|972|974.3|972.8|974.3|972.8|974|972|5
1647266000000|2022-03-14 13:53:20|974|972.5|974.5|972.8|974.5|972.8|974|972.3|14
1647266010000|2022-03-14 13:53:30|974.8|973|974.5|972.8|974.8|973|974|972|26
1647266020000|2022-03-14 13:53:40|975.3|973.3|975|973.3|975.3|973.3|974.5|973|3
1647266030000|2022-03-14 13:53:50|975.3|973.5|973.8|972|975.3|973.5|973.8|972|6
1647266040000|2022-03-14 13:54:00|973.5|972.5|974.3|972.5|974.5|972.5|973.3|972.5|3
1647266050000|2022-03-14 13:54:10|973.5|972|973.8|972|973.8|972|973.5|972|2
1647266060000|2022-03-14 13:54:20|973.5||973.8||973.8||973.5||1
1647266070000|2022-03-14 13:54:30|973.5|972.3|974|972.3|974|972.3|973.5|972|0
1647266080000|2022-03-14 13:54:40|973.5|972|973.5|971.8|973.8|972|973.3|971.5|19
1647266090000|2022-03-14 13:54:50|973.8|972|974.3|972.3|974.3|972.3|973.8|972|2
1647266100000|2022-03-14 13:55:00|974|972|974.3|972.8|974.8|972.8|973.8|971.8|8
1647266110000|2022-03-14 13:55:10|974.8|973|974.3|972.8|974.8|973|974.3|972.8|1
1647266120000|2022-03-14 13:55:20|974|972.5|972.3|970.5|974|972.5|972.3|970.5|58
1647266130000|2022-03-14 13:55:30|972.5|970.8|973|971.3|973|971.3|972|970.5|15
1647266140000|2022-03-14 13:55:40|972.8|971|972.8|970.8|973.3|971|972.3|970.5|3
1647266150000|2022-03-14 13:55:50|972.5|971|972.3|970.3|973|971|972.3|970.3|8
1647266160000|2022-03-14 13:56:00|972.5|970.5|972.8|970.8|973|971|972.3|970.5|2
1647266170000|2022-03-14 13:56:10|973|971|973|971.3|973.3|971.5|973|971|17
1647266180000|2022-03-14 13:56:20|973.3|971.5|972.8|970.8|973.3|971.8|972.3|970.8|15
1647266190000|2022-03-14 13:56:30|972.5|970.5|973.5|971.8|973.5|971.8|972|970.5|4
1647266200000|2022-03-14 13:56:40|973.3|972|973.5|971.8|973.5|972|973.3|971.5|38
1647266210000|2022-03-14 13:56:50|973.3|971|973.3|971.8|974.8|973|972.8|971|48
1647266220000|2022-03-14 13:57:00|973.8|972.3|974.5|972.5|974.5|972.5|973.5|971.5|8
1647266230000|2022-03-14 13:57:10|974.3|972.8|974.8|973|975|973.5|974.3|972.8|11
1647266240000|2022-03-14 13:57:20|975|973.3|974.3|972.5|975|973.3|974.3|972.5|2
1647266250000|2022-03-14 13:57:30|973.8|971.8|974.8|972.8|975|973.3|973.8|971.8|5
1647266260000|2022-03-14 13:57:40|975|973|975.5|973.5|975.5|974|974.5|972.8|31
1647266270000|2022-03-14 13:57:50|975.3|973.8|975.3|973.8|975.5|973.8|974.8|972.8|7
1647266280000|2022-03-14 13:58:00|975.5|974|976.8|974.5|976.8|974.5|975.3|974|28
1647266290000|2022-03-14 13:58:10|976.3|974.8|976.5|975|977|975|976.3|974.8|12
1647266300000|2022-03-14 13:58:20|976.3|974.8|975.5|973.8|976.5|974.8|975.3|973.3|8
1647266310000|2022-03-14 13:58:30|975.3|973.5|975.5|973.5|976.3|974.3|975|973.3|9
1647266320000|2022-03-14 13:58:40|975.3|973.8|975.5|973.5|976.3|974.3|975.3|973.5|4
1647266330000|2022-03-14 13:58:50|975.8|973.8|975.3|973.3|975.8|974|975.3|973.3|10
1647266340000|2022-03-14 13:59:00|975.5|973.5|976.3|974.5|976.5|974.5|975.5|973.3|4
1647266350000|2022-03-14 13:59:10|976.5|974.8|976.8|975|976.8|975|976.3|974.8|13
1647266360000|2022-03-14 13:59:20|977|975.5|977.3|975.5|977.5|975.5|977|975.5|23
1647266370000|2022-03-14 13:59:30|977.5|975.3|977.5|976|977.5|976|976.3|974.3|31
1647266380000|2022-03-14 13:59:40|977.3|975.8|977.5|975.8|977.5|975.8|977.3|975.5|9
1647266390000|2022-03-14 13:59:50|977|976|977.3|975.5|977.5|976.3|977|975.5|8
1647266400000|2022-03-14 14:00:00|977.5|976|977.3|975.3|977.5|976|976.5|974.8|14
1647266410000|2022-03-14 14:00:10|977|975.5|977|975.3|977.3|975.5|976.8|975.3|2
1647266420000|2022-03-14 14:00:20|977.3|975.8|977.3|975.5|977.3|975.8|977|975.3|20
1647266430000|2022-03-14 14:00:30|976.8|975.3|977.3|975.5|977.3|975.5|976.5|975|6
1647266440000|2022-03-14 14:00:40|977.5|975.8|977|975.3|977.5|975.8|977|975.3|10
1647266450000|2022-03-14 14:00:50|976.5|975|975.8|973.8|976.8|975|975.5|973.8|3
1647266460000|2022-03-14 14:01:00|976|974|976.5|974.8|976.5|974.8|975.8|973.8|0
1647266470000|2022-03-14 14:01:10|977.3|975.5|976.5|974.5|977.3|975.5|976.3|974.5|2
1647266480000|2022-03-14 14:01:20|976.3|975|976.8|975|976.8|975|976.3|975|1
1647266490000|2022-03-14 14:01:30|977.3|975.3|976.8|975|977.3|975.5|976.5|975|5
1647266500000|2022-03-14 14:01:40|976.5|974.8|976.8|975.3|976.8|975.5|976.5|974.8|7
1647266510000|2022-03-14 14:01:50|977.5|976|977.3|975.5|977.5|976|977.3|975.5|18
1647266520000|2022-03-14 14:02:00|977|975.3|977.3|975.5|977.3|975.5|976.8|975|2
1647266530000|2022-03-14 14:02:10|977.5|975.8|978|976.3|978.3|976.3|977.5|975.8|13
1647266540000|2022-03-14 14:02:20|977.8|976.5|978.5|976.8|978.5|977|977.8|976.5|13
1647266550000|2022-03-14 14:02:30|978.3|976.5|978|976.5|978.5|976.8|978|976.5|0
1647266560000|2022-03-14 14:02:40|977.8|976|978.3|976.5|978.3|976.5|977.8|976|4
1647266570000|2022-03-14 14:02:50|978.5|977|978.3|976.5|978.5|977|978.3|976.5|9
1647266580000|2022-03-14 14:03:00|978|976.8|978.5|976.8|978.5|976.8|978|976.8|16
1647266590000|2022-03-14 14:03:10|978.3|977|978.5|977|978.5|977|978.3|976.5|15
1647266600000|2022-03-14 14:03:20|979.3|977.5|978.5|977|979.3|977.5|978.5|977|16
1647266610000|2022-03-14 14:03:30|978.8|977.5|979.3|977.8|979.3|977.8|978.8|977.3|11
1647266620000|2022-03-14 14:03:40|979|977.5|979.8|978|979.8|978.3|979|977.3|8
1647266630000|2022-03-14 14:03:50|979.5|978.3|980.3|978.3|980.3|978.5|979.5|978|5
1647266640000|2022-03-14 14:04:00|980.5|978.5|979.8|978.3|980.5|978.5|979.8|978.3|7
1647266650000|2022-03-14 14:04:10|980||979.8||980||979.8||2
1647266660000|2022-03-14 14:04:20|980.3|978.5|979.8|978.3|980.5|978.5|979.8|977.8|13
1647266670000|2022-03-14 14:04:30|979.5|977.8|979.5|977.8|979.5|977.8|979.5|977.8|3
1647266680000|2022-03-14 14:04:40|979.3|977.5|979.3|977.5|979.3|977.5|979|977.5|0
1647266690000|2022-03-14 14:04:50|979|977.8|979.3|977.8|979.3|977.8|979|977.5|2
1647266700000|2022-03-14 14:05:00|979.5|977.5|979|977.8|979.5|977.8|979|977.5|3
1647266710000|2022-03-14 14:05:10|978.8|977.5|978|976.5|978.8|977.5|978|976.5|2
1647266720000|2022-03-14 14:05:20|977.8||978||978||977.8||15
1647266730000|2022-03-14 14:05:30|977.8|976|977|975.5|978|976.5|976.8|975.3|15
1647266740000|2022-03-14 14:05:40|977.3|975.8|977.5|975.8|977.5|976|977.3|975.8|3
1647266750000|2022-03-14 14:05:50|977.3|975.5|976.8|975|977.3|975.8|976.8|975|4
1647266760000|2022-03-14 14:06:00|976.5|975.3|976.5|975|976.8|975.3|976.5|975|3
1647266770000|2022-03-14 14:06:10|976.8|975.3|976.8|975.3|976.8|975.3|976.8|975.3|2
1647266780000|2022-03-14 14:06:20|977|975.5|977|975.3|977|975.5|976.8|975|4
1647266790000|2022-03-14 14:06:30|977.3|975.5|975.8|974.3|977.3|975.5|975.8|974|16
1647266800000|2022-03-14 14:06:40|976|974|975.5|974|976|974.3|975.5|974|9
1647266810000|2022-03-14 14:06:50|975.8|973.8|975.5|973.5|976|973.8|975.3|973.5|11
1647266820000|2022-03-14 14:07:00|975.3|973.8|974.8|973.3|975.3|973.8|974.8|973.3|4
1647266830000|2022-03-14 14:07:10|974.5|973|973.5|972|975|973|973.5|971.5|18
1647266840000|2022-03-14 14:07:20|973.8|972.3|973|971.3|973.8|972.3|972.3|970.8|14
1647266850000|2022-03-14 14:07:30|972.8|970.8|972.3|970.8|973|971.3|972.3|970.8|9
1647266860000|2022-03-14 14:07:40|972.5|970|972|970.3|972.5|970.3|971.8|969.8|17
1647266870000|2022-03-14 14:07:50|971.8|970|970|968.3|971.8|970|969.3|967.8|45
1647266880000|2022-03-14 14:08:00|969.5|968.5|971|969.5|971.8|970|969.5|968.3|20
1647266890000|2022-03-14 14:08:10|971.3|969|970.3|968.8|971.3|969.5|970.3|968.5|14
1647266900000|2022-03-14 14:08:20|970.8|968.5|969.8|968.3|970.8|969.3|969.8|968.3|31
1647266910000|2022-03-14 14:08:30|969|967.3|969.5|967.8|969.8|967.8|968.5|967|22
1647266920000|2022-03-14 14:08:40|969.8|967.5|971|969|971|969.5|969.3|967.5|3
1647266930000|2022-03-14 14:08:50|971.5|969.3|971.3|969.5|971.5|969.8|971.3|969.3|1
1647266940000|2022-03-14 14:09:00|970.8|969|971.8|970|972|970|970.5|968.8|7
1647266950000|2022-03-14 14:09:10|971.5|970.3|971|969.3|971.5|970.3|971|969.3|4
1647266960000|2022-03-14 14:09:20|970.8|969|971.3|969.5|971.3|969.5|970.8|969|1
1647266980000|2022-03-14 14:09:40|972|970.3|972.5|971|972.8|971|971.8|970.3|9
1647266990000|2022-03-14 14:09:50|973|971.3|973|971.5|973.5|971.8|972.8|971.3|13
1647267000000|2022-03-14 14:10:00|973.3|970.8|971.5|969.5|973.3|970.8|971.5|969.5|13
1647267010000|2022-03-14 14:10:10|971.3|969.8|971.3|969|971.3|969.8|971.3|969|14
1647267020000|2022-03-14 14:10:20|971|969.3|971|969.3|971.3|969.3|971|969|0
1647267030000|2022-03-14 14:10:30|970.3|969|970.3|968.8|970.5|969|970|968.8|7
1647267040000|2022-03-14 14:10:40|969.8|968.3|970.3|968.5|970.5|968.8|969.8|968.3|35
1647267050000|2022-03-14 14:10:50|970|968.8|970.5|968.5|970.5|968.8|969.8|968.3|15
1647267060000|2022-03-14 14:11:00|971|968.8|970.3|968.3|971.3|969.5|970|968.3|16
1647267070000|2022-03-14 14:11:10|970|967.8|970.3|968.5|970.3|968.5|969.3|967.5|20
1647267080000|2022-03-14 14:11:20|970.5|968.8|970.5|968.8|971.3|969.5|970.5|968.8|8
1647267090000|2022-03-14 14:11:30|970.3|968.3|970.3|968.3|970.5|968.3|970|968.3|1
1647267100000|2022-03-14 14:11:40|970.5|968.5|970.5|968.8|970.5|968.8|970.3|968.5|2
1647267110000|2022-03-14 14:11:50|970.3|968.5|970.3|968.8|970.3|968.8|970|968.3|13
1647267120000|2022-03-14 14:12:00|970.5|969.3|970.8|969|970.8|969.3|970.3|969|15
1647267130000|2022-03-14 14:12:10|970.5|969.3|970.5|968.8|970.5|969.3|970.5|968.8|2
1647267140000|2022-03-14 14:12:20|970.3|969|969.8|967.8|970.3|969|969.5|967.8|4
1647267150000|2022-03-14 14:12:30|969.5|968.3|967.3|965.5|969.8|968.3|967.3|965.5|53
1647267160000|2022-03-14 14:12:40|967|965.8|967.3|965.8|967.3|965.8|966.8|965|6
1647267170000|2022-03-14 14:12:50|967.5|966|967.5|966|968|966.3|967.5|966|15
1647267180000|2022-03-14 14:13:00|967.3|964.5|965.5|963.8|967.8|964.5|965.5|963.5|35
1647267190000|2022-03-14 14:13:10|965.8|964.3|965|963.5|966|964.3|965|963.5|27
1647267200000|2022-03-14 14:13:20|964.8|963|965.5|964|965.8|964|964.8|963|47
1647267210000|2022-03-14 14:13:30|965.8|964.3|966|964.3|966.3|964.5|965.8|964.3|19
1647267220000|2022-03-14 14:13:40|966.5|964.8|966.8|965|967|965|966.5|964.8|2
1647267230000|2022-03-14 14:13:50|967|965.3|966.8|965|967.3|965.5|966.8|965|3
1647267240000|2022-03-14 14:14:00|967|965.3|967.3|965.5|967.5|965.8|966.8|965|20
1647267250000|2022-03-14 14:14:10|967|965.8|966.3|964.8|967|965.8|966.3|964.8|7
1647267260000|2022-03-14 14:14:20|966.5|964.5|966.5|964.8|966.5|964.8|966.3|964.5|4
1647267270000|2022-03-14 14:14:30|966.3|964.5|965|963.5|966.3|964.5|965|963.5|28
1647267280000|2022-03-14 14:14:40|965.8|964|965.5|963.8|965.8|964|965.3|963.5|20
1647267290000|2022-03-14 14:14:50|966|964.5|965.5|964|966|964.5|965.5|963.8|12
1647267300000|2022-03-14 14:15:00|965.8|964.3|966|964|966|964.5|965.5|964|49
1647267310000|2022-03-14 14:15:10|965.3|964.5|966|964.3|966.3|964.5|965.3|964.3|18
1647267320000|2022-03-14 14:15:20|966.3|964.5|967|965|967|965|966|964.3|3
1647267330000|2022-03-14 14:15:30|966.8||966.8||967||966.8||4
1647267340000|2022-03-14 14:15:40|966.3|964.5|966|964|966.3|964.5|965.8|964|7
1647267350000|2022-03-14 14:15:50|965.8|965.3|967|965.3|967|965.3|965.8|965.3|25
1647267360000|2022-03-14 14:16:00|966.8||966.8||967||966.8||3
1647267370000|2022-03-14 14:16:10|966.5|964.8|966.8|965|966.8|965|966.5|964.8|3
1647267380000|2022-03-14 14:16:20|966.5|964.8|966|964|966.5|964.8|965.8|964|12
1647267390000|2022-03-14 14:16:30|965.8||966||966||965.8||0
1647267400000|2022-03-14 14:16:40|965.8||965.8||965.8||965.5||0
1647267410000|2022-03-14 14:16:50|965.5||965.8||965.8||965.5||12
1647267420000|2022-03-14 14:17:00|965.3|963.5|965.3|963.8|965.3|963.8|964.8|963|13
1647267430000|2022-03-14 14:17:10|965.8|963.5|966.3|964.5|966.3|964.5|965.8|963.5|5
1647267440000|2022-03-14 14:17:20|966.5|964.8|966|964|966.8|964.8|965.8|964|0
1647267450000|2022-03-14 14:17:30|965.8|963.8|965.3|963.5|966|964|965.3|963.5|3
1647267460000|2022-03-14 14:17:40|965.5|963.8|965.5|964|965.5|964|965.5|963.8|0
1647267480000|2022-03-14 14:18:00|966|964.3|966.5|964.5|966.5|964.5|966|964.3|17
1647267490000|2022-03-14 14:18:10|966.3|963.8|965|963.3|966.3|964.3|965|963.3|14
1647267500000|2022-03-14 14:18:20|964.3|963|964.3|963|964.3|963|964.3|963|0
1647267510000|2022-03-14 14:18:30|964.5|962.8|964|962.5|964.5|962.8|963.8|962.5|31
1647267520000|2022-03-14 14:18:40|963.8||964||964||963.8||13
1647267530000|2022-03-14 14:18:50|964.3|962.8|963.5|961.5|964.3|962.8|963.5|961.5|21
1647267540000|2022-03-14 14:19:00|963|961.8|963.3|961.8|963.3|962|963|961.5|3
1647267550000|2022-03-14 14:19:10|963.5|962|963.8|962.3|963.8|962.3|963.5|962|14
1647267560000|2022-03-14 14:19:20|963.5|961.8|964.5|963|964.5|963|963.5|961.8|60
1647267570000|2022-03-14 14:19:30|965|964|965.8|964|967|965.3|965|964|61
1647267580000|2022-03-14 14:19:40|965|963.8|967|965.3|967.3|965.3|964.3|962.8|20
1647267590000|2022-03-14 14:19:50|966.8|965|967.5|966|967.5|966|966.8|965|9
1647267600000|2022-03-14 14:20:00|968|965.8|967.3|965.8|968|966.5|967.3|965.8|10
1647267610000|2022-03-14 14:20:10|967|965.3|967.3|965.3|967.5|965.8|966.8|965.3|5
1647267620000|2022-03-14 14:20:20|967|964.8|966.5|965|967|965|966.5|964.5|2
1647267630000|2022-03-14 14:20:30|966|964.8|966.5|965|966.5|965|966|964.3|16
1647267640000|2022-03-14 14:20:40||964.8||964.8||965||964.8|27
1647267650000|2022-03-14 14:20:50|966.3|965|967|965|967|965.3|966.3|964.5|19
1647267660000|2022-03-14 14:21:00|966.5|964.8|965.8|964.3|966.5|965|965.5|964|2
1647267670000|2022-03-14 14:21:10|966|964.5|966.5|965|966.5|965|966|964.5|4
1647267680000|2022-03-14 14:21:20|967|965.3|966.5|965|967|965.3|966.5|965|17
1647267690000|2022-03-14 14:21:30|966.3|965.3|967.5|965.8|967.5|965.8|966.3|965|48
1647267700000|2022-03-14 14:21:40|967.3|966.5|968|966.5|968|966.8|967.3|966.5|48
1647267710000|2022-03-14 14:21:50|967.8||968||968||967.8||17
1647267720000|2022-03-14 14:22:00|968.3|967|969.5|967.8|969.8|968|968.3|967|26
1647267730000|2022-03-14 14:22:10|969.8|968|970.5|969|970.8|969|969.5|967.8|22
1647267740000|2022-03-14 14:22:20|970.3|968.5|970.3|968.5|971|969|970|968.3|33
1647267750000|2022-03-14 14:22:30|970.5|969|971.5|969.8|971.5|970|970.5|969|29
1647267760000|2022-03-14 14:22:40|971|969.5|971|969.5|971.3|969.5|970.5|968.8|53
1647267770000|2022-03-14 14:22:50|971.5|969.8|971.5|969.8|971.8|970.5|971.3|969.8|155
1647267780000|2022-03-14 14:23:00|971|969.5|970.3|968.8|971.3|969.5|970.3|968.8|0
1647267790000|2022-03-14 14:23:10|970.5|969|970.8|969.3|971.3|969.5|970|968.5|19
1647267800000|2022-03-14 14:23:20|971|969|970.3|968.8|971|969.3|970.3|968.5|14
1647267810000|2022-03-14 14:23:30|970|968.5|967.5|966|970|968.5|967.5|965.8|12
1647267820000|2022-03-14 14:23:40|967.8|966.3|968.3|966.8|968.3|966.8|967.8|966.3|5
1647267830000|2022-03-14 14:23:50|968|966.3|969|967.3|969|967.3|968|966.3|4
1647267840000|2022-03-14 14:24:00|968.8|967|968|966.5|968.8|967|967.5|965.8|6
1647267850000|2022-03-14 14:24:10|968.3|966.8|968.3|966.5|968.5|967|967.5|966|20
1647267860000|2022-03-14 14:24:20|968|966.3|968.3|966.5|968.3|966.5|968|966.3|0
1647267870000|2022-03-14 14:24:30|968|966.3|967.8|966|968|966.3|967.8|966|0
1647267880000|2022-03-14 14:24:40|968|966.3|968.3|966.5|968.3|966.5|968|966|0
1647267890000|2022-03-14 14:24:50|967.8|966|968|966.3|968.8|967|967.8|966|14
1647267900000|2022-03-14 14:25:00|967.8|966.5|967.5|965.8|967.8|966.5|967.5|965.8|1
1647267910000|2022-03-14 14:25:10|967.3|965.5|967.5|966|967.5|966|967.3|965.5|15
1647267920000|2022-03-14 14:25:20|967.3|965.5|967|965.5|967.3|965.8|966.8|965.3|69
1647267930000|2022-03-14 14:25:30||965.3||965.5||965.5||965.3|2
1647267940000|2022-03-14 14:25:40||965.3||965.3||965.5||965.3|0
1647267950000|2022-03-14 14:25:50||965.5||965.3||965.5||965.3|13
1647267960000|2022-03-14 14:26:00|966.8|965.5|966.8|965.3|967.5|965.8|966.5|965.3|47
1647267970000|2022-03-14 14:26:10|967|965.5|967|965.5|967.3|965.8|967|965.3|3
1647267980000|2022-03-14 14:26:20|966.8|965.3|966.8|965.3|966.8|965.3|966.5|965.3|10
1647267990000|2022-03-14 14:26:30|967.3|965.5|967.3|965.5|967.5|965.8|967.3|965.5|8
1647268000000|2022-03-14 14:26:40|967|965.8|967|965.5|967.3|965.8|967|965.5|0
1647268010000|2022-03-14 14:26:50|966.8|965.3|967|965.3|967|965.3|966.5|965.3|8
1647268020000|2022-03-14 14:27:00|966.8|965.5|967.3|965.8|967.3|965.8|966.8|965.3|12
1647268030000|2022-03-14 14:27:10|967.5|966|967.8|966|967.8|966.3|967.5|965.8|19
1647268040000|2022-03-14 14:27:20|968.8|966.3|968.5|967.3|969.3|967.8|968.3|966.3|16
1647268050000|2022-03-14 14:27:30|968.8|967|970.3|968.8|970.5|968.8|968.8|967|26
1647268060000|2022-03-14 14:27:40|970.5|968.5|971|969.5|971.5|969.8|970.5|968.5|5
1647268070000|2022-03-14 14:27:50|971.3|969.3|971.3|969.8|971.3|969.8|971|969.3|3
1647268080000|2022-03-14 14:28:00|971.5|970|972.5|971|972.8|971|971.5|969.8|18
1647268090000|2022-03-14 14:28:10|972.8|972|973.3|971.5|973.5|972|972.3|970.5|14
1647268100000|2022-03-14 14:28:20|973.5|971.8|974.3|972.3|975|972.8|973.5|971.8|8
1647268110000|2022-03-14 14:28:30|974|972.8|975.3|973.5|975.3|973.5|973.8|972|19
1647268120000|2022-03-14 14:28:40|975|973.3|974|972.3|975.3|973.5|974|972.3|13
1647268130000|2022-03-14 14:28:50|974.5|972.8|974|972.3|975|973.5|973.8|972|4
1647268140000|2022-03-14 14:29:00|973.8|972|974|972.3|974.5|972.3|973.8|972|2
1647268150000|2022-03-14 14:29:10|972.8|971.5|973|971|973.5|971.8|972.8|971|6
1647268160000|2022-03-14 14:29:20|973.3|971.5|973|971|973.3|971.8|973|971|1
1647268170000|2022-03-14 14:29:30|972.8|970.5|972.3|970.5|972.8|970.8|972|970.3|10
1647268180000|2022-03-14 14:29:40|972.5|970.8|972.3|970.5|972.8|971|972.3|970.3|0
1647268190000|2022-03-14 14:29:50|972.5|970.3|972.3|970.5|972.5|970.5|972.3|970.3|1
1647268200000|2022-03-14 14:30:00|971.8|970.3|972.3|970.5|972.3|970.5|971.8|970|4
1647268210000|2022-03-14 14:30:10|972.8|970.8|972.8|971.3|972.8|971.3|972.5|970.8|9
1647268220000|2022-03-14 14:30:20|972.5|970.8|972.8|971|972.8|971|972.5|970.8|6
1647268230000|2022-03-14 14:30:30|972.5|971.3|972.5|971|972.5|971.3|972.5|970.8|9
1647268240000|2022-03-14 14:30:40||970.8||971||971||970.8|1
1647268250000|2022-03-14 14:30:50|973|971.3|972.5|970.8|973.3|971.3|972.5|970.8|8
1647268260000|2022-03-14 14:31:00|972.3|970.5|973|971.3|973|971.3|972|970.5|5
1647268270000|2022-03-14 14:31:10|972.8|971|973|971.3|973.5|971.5|972.8|971|2
1647268280000|2022-03-14 14:31:20|973.3|971.5|972.5|970.8|973.5|971.8|972.5|970.8|12
1647268290000|2022-03-14 14:31:30|972.3|970.5|972|970.5|972.3|970.5|972|970.3|1
1647268300000|2022-03-14 14:31:40|972.3||972.3||972.3||972||9
1647268310000|2022-03-14 14:31:50|972|970.8|972.5|971|972.8|971|972|970.8|5
1647268320000|2022-03-14 14:32:00|972.8|971.3|973.3|971.5|973.3|971.8|972.8|971.3|21
1647268330000|2022-03-14 14:32:10|972.8|971.3|973.3|971.8|973.3|971.8|972.8|971.3|4
1647268340000|2022-03-14 14:32:20|973.8|972.3|973.8|972|975|973.3|973.8|972|40
1647268350000|2022-03-14 14:32:30|974|972.5|973.8|972.3|974|972.5|973.5|972|10
1647268360000|2022-03-14 14:32:40|974|972|974|972.3|974|972.5|974|972|4
1647268370000|2022-03-14 14:32:50|973.8|973|973.8|972.3|974.8|973|973.8|972.3|24
1647268380000|2022-03-14 14:33:00|973.3|971.3|973.3|971.3|973.3|971.5|973.3|971.3|10
1647268390000|2022-03-14 14:33:10|972.8|971|972.3|970.5|972.8|971.3|972.3|970.5|5
1647268400000|2022-03-14 14:33:20||970.3||970.5||970.8||970.3|2
1647268420000|2022-03-14 14:33:40|972|969.5|971.3|969.5|972.3|969.5|971.3|969.5|20
1647268430000|2022-03-14 14:33:50|971|969.3|970|968.5|971.3|969.5|970|968.3|16
1647268440000|2022-03-14 14:34:00|969.8|968.3|969.8|968|969.8|968.5|969.8|968|3
1647268450000|2022-03-14 14:34:10|969.3|968.3|969.3|967.5|969.3|968.3|969|967.3|14
1647268460000|2022-03-14 14:34:20|969|967.8|970|968.3|970|968.3|969|967.5|10
1647268470000|2022-03-14 14:34:30|969.8|968|969.5|967.8|970|968.3|969.3|967.8|9
1647268480000|2022-03-14 14:34:40|969.3|967.3|969.3|967.5|969.3|967.5|968.8|967|6
1647268490000|2022-03-14 14:34:50|969|967.8|969.3|967.5|969.5|967.8|969|967.5|2
1647268500000|2022-03-14 14:35:00|969.5|967.8|969.3|967.5|969.5|967.8|969.3|967.5|0
1647268510000|2022-03-14 14:35:10|969.5|967.8|970.3|968.5|970.3|968.5|969.5|967.8|1
1647268520000|2022-03-14 14:35:20|969.8|968.3|970|968.3|970|968.5|969.8|968|2
1647268530000|2022-03-14 14:35:30|969.5|968|969.3|967.5|969.5|968|969|967.3|3
1647268540000|2022-03-14 14:35:40|970|967.3|970|968.3|970|968.5|970|967.3|5
1647268550000|2022-03-14 14:35:50|969.8|967.3|969.3|967.5|969.8|967.5|969|967.3|5
1647268560000|2022-03-14 14:36:00|969|967.8|970|968.3|970|968.3|969|967.5|3
1647268570000|2022-03-14 14:36:10|970.3|968.5|971.8|970|971.8|970.3|970.3|968.5|58
1647268580000|2022-03-14 14:36:20|971.5|970.3|971|969|971.8|970.3|971|969|4
1647268590000|2022-03-14 14:36:30|971.5|969.3|971.3|969.5|971.5|969.5|970.8|969|20
1647268600000|2022-03-14 14:36:40|971||971||971.3||971||0
1647268610000|2022-03-14 14:36:50|970.8|969.3|970.5|968.5|970.8|969.3|970.5|968.3|6
1647268620000|2022-03-14 14:37:00|970.3|967.8|969|967.5|970.3|967.8|969|967.3|11
1647268630000|2022-03-14 14:37:10|968.8|967|969|967.3|969|967.3|968.8|967|4
1647268640000|2022-03-14 14:37:20|968.8|967|969|967.3|969.5|967.8|968.8|967|5
1647268650000|2022-03-14 14:37:30|968.8|967|968.8|967|968.8|967.3|968.8|967|1
1647268660000|2022-03-14 14:37:40|968.5|966.8|968.5|966.8|968.5|967|968.5|966.8|0
1647268670000|2022-03-14 14:37:50|968.8|967|968.8|967.3|968.8|967.3|968.8|967|2
1647268680000|2022-03-14 14:38:00|969.5|967.8|969.5|967.8|969.5|967.8|969.5|967.8|7
1647268690000|2022-03-14 14:38:10|969.3|967.5|969|967.3|969.3|967.5|968.8|967|4
1647268700000|2022-03-14 14:38:20|968.8|967|967.5|966|968.8|967|967.3|965.8|3
1647268710000|2022-03-14 14:38:30|967|965.8|967|965.5|967.5|966|966.8|965|32
1647268720000|2022-03-14 14:38:40|967.5|966|967.8|965.8|968|966.5|967|965.3|17
1647268730000|2022-03-14 14:38:50|967.3|966|966.8|964.8|967.5|966|966.8|964.8|18
1647268740000|2022-03-14 14:39:00|965.8|964|964|962.5|966.5|964.5|964|962.3|138
1647268750000|2022-03-14 14:39:10|964.3|963|964|962.3|964.8|963|963.8|962|9
1647268760000|2022-03-14 14:39:20|964.8|963|963.8|961.8|964.8|963|963.8|961.8|6
1647268770000|2022-03-14 14:39:30|964|962|964|962.5|964.8|963|963.8|962|17
1647268780000|2022-03-14 14:39:40|963.8|961.8|964|962.3|964.5|962.8|963.8|961.8|19
1647268790000|2022-03-14 14:39:50|964.3|962.5|964|962.3|964.8|963.3|963.8|962.3|13
1647268800000|2022-03-14 14:40:00|963.8|961.8|964.8|963.3|965|963.3|963.3|961.5|11
1647268810000|2022-03-14 14:40:10|964.3|962.8|964.3|962.5|964.8|963|963.8|962|18
1647268820000|2022-03-14 14:40:20|965|963.5|964.8|962.8|965|963.5|963.8|962.3|5
1647268830000|2022-03-14 14:40:30|964.5||964.3||964.5||964.3||0
1647268840000|2022-03-14 14:40:40|964|962.3|963.3|961.8|964|962.5|963.3|961.5|15
1647268850000|2022-03-14 14:40:50|963|961.5|963.5|961.8|963.5|961.8|962.8|961.5|16
1647268860000|2022-03-14 14:41:00|963.3|961.5|963.5|961.8|963.5|961.8|962.8|961.5|11
1647268870000|2022-03-14 14:41:10|964|962.5|963|961.5|964|962.5|963|961.5|18
1647268880000|2022-03-14 14:41:20|962.8||963||963.3||962.8||55
1647268890000|2022-03-14 14:41:30|962.8|961.8|963|961.5|963.3|961.8|962.8|961.5|10
1647268900000|2022-03-14 14:41:40|963.3||963||963.3||963||11
1647268910000|2022-03-14 14:41:50|962.8||963||963||962.8||16
1647268920000|2022-03-14 14:42:00|962.8|961.8|963.5|961.5|963.5|961.8|962.8|961.5|19
1647268930000|2022-03-14 14:42:10|963.3|961.8|963|961.8|963.3|961.8|962.8|961.5|55
1647268940000|2022-03-14 14:42:20|963.3|961.5|963|961.5|963.3|961.5|962.8|961.5|28
1647268950000|2022-03-14 14:42:30|962.8|962.5|963.5|961.8|964.3|962.5|962.8|961.8|38
1647268960000|2022-03-14 14:42:40|963.3|961.5|964|962.5|964.3|962.5|963|961.5|7
1647268970000|2022-03-14 14:42:50|964.3|962.3|964|962.3|964.3|962.5|963.5|961.8|3
1647268980000|2022-03-14 14:43:00|963.5|961.8|963.5|961.8|963.8|961.8|963.5|961.8|0
1647268990000|2022-03-14 14:43:10|964|962|963.8|962.3|964|962.3|963.5|962|3
1647269000000|2022-03-14 14:43:20|964|962.5|964|962.5|964|962.5|964|962.3|3
1647269010000|2022-03-14 14:43:30|963.5|961.8|963.5|962|963.8|962.3|963.3|961.5|9
1647269020000|2022-03-14 14:43:40|963.8|962.3|964.3|962.5|964.3|962.5|963.8|962.3|11
1647269030000|2022-03-14 14:43:50|964|963|964.3|962.5|964.5|963|964|962.5|6
1647269040000|2022-03-14 14:44:00|963.8|962.3|963|961.5|963.8|962.3|963|961.5|47
1647269050000|2022-03-14 14:44:10|962.8|961.8|963|961.5|963.5|961.8|962.8|961.5|39
1647269060000|2022-03-14 14:44:20|963.3|961.8|962.8|961.3|963.3|961.8|962.5|961|19
1647269070000|2022-03-14 14:44:30|962.5|961|963|961.5|963|961.8|962.5|960.8|7
1647269080000|2022-03-14 14:44:40|962.8|961|961.5|959.8|962.8|961.3|961.5|959.5|3
1647269090000|2022-03-14 14:44:50|961.8|960|961.5|959.8|961.8|960|961.5|959.8|8
1647269100000|2022-03-14 14:45:00|961|959.5|961.8|959.8|961.8|959.8|960.3|958.3|50
1647269110000|2022-03-14 14:45:10|962|960|961.8|960|962|960.3|961.3|959.5|6
1647269120000|2022-03-14 14:45:20|961.5|959.8|961.5|959.8|961.8|960|961.3|959.5|0
1647269130000|2022-03-14 14:45:30|961.3|959.5|961.3|959.8|961.3|959.8|961|959.5|1
1647269140000|2022-03-14 14:45:40|961|959.5|961.3|959.5|961.3|959.8|960.5|958.8|33
1647269150000|2022-03-14 14:45:50|961|959.3|961.5|959.8|961.8|959.8|961|959.3|2
1647269160000|2022-03-14 14:46:00|961.3|959.5|960.5|959.3|961.3|959.5|960.3|959|14
1647269170000|2022-03-14 14:46:10|961.5|959.8|959.8|958|961.5|959.8|959.5|957.8|32
1647269180000|2022-03-14 14:46:20|959.5|957.8|960|958.3|960|958.5|959|957.3|3
1647269190000|2022-03-14 14:46:30|959.5|957.8|959.5|958|959.8|958|959.3|957.5|1
1647269200000|2022-03-14 14:46:40|959.8|957.5|958.3|956.8|959.8|957.8|958.3|956.5|30
1647269210000|2022-03-14 14:46:50|958|956.5|957.3|955.3|958|956.8|956.5|954.5|93
1647269220000|2022-03-14 14:47:00|957|955.8|958.8|956.8|958.8|957.3|957|955.3|8
1647269230000|2022-03-14 14:47:10|959.3|957|958.8|957|959.5|957.8|958.3|956.5|18
1647269240000|2022-03-14 14:47:20|957.8|956.3|958|956.3|958|956.3|957.3|955.3|10
1647269250000|2022-03-14 14:47:30|957.8|956|956.3|954.5|957.8|956|956.3|954.5|46
1647269260000|2022-03-14 14:47:40|956.5|954.8|957.5|955.8|957.8|956.3|956.5|954.8|6
1647269270000|2022-03-14 14:47:50|957.3|955.3|955.8|954.3|957.3|955.3|955.8|954.3|21
1647269280000|2022-03-14 14:48:00|956|954.5|956.5|954.8|956.5|954.8|955.8|954|11
1647269290000|2022-03-14 14:48:10|956.8|955|958.3|956.8|958.5|956.8|956.8|955|45
1647269300000|2022-03-14 14:48:20|958.5|956.5|958.3|956.5|958.5|956.8|958|956.3|1
1647269310000|2022-03-14 14:48:30|958.5|956.8|957.8|956|958.5|956.8|957.8|956|2
1647269320000|2022-03-14 14:48:40|957.5|955.5|957.3|955.8|957.8|955.8|956.8|955.3|18
1647269330000|2022-03-14 14:48:50|958.8|957|958.5|956.8|958.8|957|958.3|956.5|13
1647269340000|2022-03-14 14:49:00|958.3|956.3|957|955.3|958.5|956.5|957|955|2
1647269350000|2022-03-14 14:49:10|957.3|955.8|958.3|956.3|958.5|956.3|957.3|955.8|2
1647269360000|2022-03-14 14:49:20|958.5||958||958.5||957.8||10
1647269370000|2022-03-14 14:49:30|957.8|956|957.8|956|957.8|956|957.8|956|1
1647269380000|2022-03-14 14:49:40|957.5|955.8|958|956.3|958|956.3|957.5|955.8|4
1647269390000|2022-03-14 14:49:50|957.8|956|959|957|959|957.3|957.8|956|1
1647269400000|2022-03-14 14:50:00|958.8|957.3|958.5|956.8|958.8|957.3|958.3|956.5|9
1647269410000|2022-03-14 14:50:10|958.3|956.5|958.3|956.5|958.5|956.5|958.3|956.5|3
1647269420000|2022-03-14 14:50:20|958|956|957.8|956.3|958|956.3|957.8|956|9
1647269430000|2022-03-14 14:50:30|957.3|956|958.5|956.8|958.5|956.8|957.3|956|13
1647269440000|2022-03-14 14:50:40|958.8|957.3|958.8|957.3|958.8|957.3|958.5|956.5|4
1647269450000|2022-03-14 14:50:50|959|957.5|958.8|957|959.3|957.5|958.3|956.8|9
1647269460000|2022-03-14 14:51:00|958.5|956.8|958.3|956.8|958.5|956.8|957.8|956|11
1647269470000|2022-03-14 14:51:10|959|957|958.8|957.3|959.3|957.5|958.8|957|17
1647269480000|2022-03-14 14:51:20|959|957|958.5|957|959|957.3|958.5|957|2
1647269490000|2022-03-14 14:51:30|958.8|957.3|958.5|956.8|958.8|957.3|958|956.3|8
1647269510000|2022-03-14 14:51:50||957||957||957||957|0
1647269520000|2022-03-14 14:52:00|959|957.3|958.8|957.3|959|957.3|958.8|957.3|3
1647269530000|2022-03-14 14:52:10|959|957|959|957.3|959|957.5|958.3|957|6
1647269540000|2022-03-14 14:52:20||957.5||957.5||957.5||957.5|0
1647269550000|2022-03-14 14:52:30|959.3|957.8|960|958.5|961|959.3|959.3|957.8|10
1647269560000|2022-03-14 14:52:40|959.5|958|960|958.3|960|958.3|959.5|958|7
1647269570000|2022-03-14 14:52:50|960.3|958.5|960.3|958.5|960.5|958.5|960.3|958.3|0
1647269580000|2022-03-14 14:53:00|960.5|959.3|961.3|959.5|961.3|959.5|960.5|959|16
1647269590000|2022-03-14 14:53:10|961|958.8|960.8|959|961.3|959.5|960.5|958.8|8
1647269600000|2022-03-14 14:53:20|961|959.5|962|960.5|962|960.5|961|959.5|7
1647269610000|2022-03-14 14:53:30|961.8|960.3|961|959.3|962.3|960.5|961|959.3|6
1647269620000|2022-03-14 14:53:40|961.3|959|961.8|960|961.8|960|961|959|7
1647269630000|2022-03-14 14:53:50|961.5|959.8|961.5|959.8|961.8|960|961.5|959.8|1
1647269640000|2022-03-14 14:54:00|961.8|960|959.5|957.8|961.8|960|959.5|957.8|4
1647269650000|2022-03-14 14:54:10|960|958|959.8|958.3|960.3|958.5|959.8|957.8|4
1647269660000|2022-03-14 14:54:20|959.5|958|957.3|955.5|959.5|958|957.3|955.5|13
1647269670000|2022-03-14 14:54:30|957|955.8|957.3|955.3|957.3|955.8|956.5|954.8|8
1647269680000|2022-03-14 14:54:40|957|955|957.5|955.8|957.5|955.8|957|954.8|22
1647269690000|2022-03-14 14:54:50||955.5||955.8||956||955.5|3
1647269700000|2022-03-14 14:55:00|957.3|955.3|956.8|955.3|957.3|955.8|956.8|955.3|2
1647269710000|2022-03-14 14:55:10|956.3|955|956.5|955|956.8|955.3|956.3|954.3|2
1647269720000|2022-03-14 14:55:20|956.8|954.8|957.3|955.3|957.3|955.3|956.8|954.8|12
1647269730000|2022-03-14 14:55:30|957.5|955.8|957.3|955.5|957.5|955.8|957|955.5|5
1647269740000|2022-03-14 14:55:40|957|955.8|957.3|955.8|957.3|955.8|957|955.8|1
1647269750000|2022-03-14 14:55:50|957|955.5|957|955.5|957|955.5|957|955.5|1
1647269760000|2022-03-14 14:56:00|956.8|955.8|957.3|955.5|957.3|955.8|956.8|955.5|16
1647269770000|2022-03-14 14:56:10|957.5|956|957.3|955.5|957.5|956|957.3|955.5|3
1647269780000|2022-03-14 14:56:20|957.8|955.8|958.3|956.5|958.3|956.5|957.8|955.5|7
1647269790000|2022-03-14 14:56:30|958.5|957|958.5|956.8|958.5|957|958.5|956.8|8
1647269800000|2022-03-14 14:56:40|958.3|956.3|958|956.3|958.3|956.5|957.8|956|3
1647269810000|2022-03-14 14:56:50|957.8|956.5|959.3|957.5|959.3|957.5|957.8|956.5|6
1647269820000|2022-03-14 14:57:00|959|957.3|959.8|958|960.3|958.3|959|957.3|3
1647269830000|2022-03-14 14:57:10|960.3|958.5|960.8|959|960.8|959|960.3|958.5|2
1647269840000|2022-03-14 14:57:20|960.5|958.8|961.3|959.3|961.3|959.3|960.5|958.8|0
1647269850000|2022-03-14 14:57:30|961.5|959.5|960.8|959|961.5|959.8|960.8|959|5
1647269860000|2022-03-14 14:57:40|961.3|959.5|962.5|960.3|962.5|960.3|961.3|959.5|27
1647269870000|2022-03-14 14:57:50|962.8|960.5|963.3|961.8|963.3|961.8|962.8|960.5|26
1647269880000|2022-03-14 14:58:00|963.5|962|962.5|961|964.3|962.5|962.5|961|32
1647269890000|2022-03-14 14:58:10|962.3|960.8|961.5|959.8|962.5|960.8|961.3|959.8|10
1647269900000|2022-03-14 14:58:20|961|960|961.3|959.8|961.8|960|961|959.8|2
1647269910000|2022-03-14 14:58:30|960.5|958.8|961|959.3|961.5|959.8|960.5|958.8|7
1647269920000|2022-03-14 14:58:40|960.8|959|960|958.5|961|959.3|959.5|958.3|32
1647269930000|2022-03-14 14:58:50|960.3|958.3|960.3|958.3|960.3|958.3|960.3|958.3|1
1647269940000|2022-03-14 14:59:00|959.5|957.5|959.3|957.3|959.5|957.5|959.3|957.3|37
1647269950000|2022-03-14 14:59:10|958.5|956.8|958.5|956.5|958.8|957.3|958.5|956.5|2
1647269960000|2022-03-14 14:59:20|957.5|956.3|958.5|957|958.5|957|957.5|956|18
1647269970000|2022-03-14 14:59:30|959.3|957.3|959|957|959.5|957.5|959|957|5
1647269980000|2022-03-14 14:59:40|959.3|957.3|959.8|957.8|959.8|957.8|959.3|957.3|2
1647269990000|2022-03-14 14:59:50|960|958|959.8|957.8|960|958.3|959.8|957.8|3
1647270000000|2022-03-14 15:00:00|960|958.5|960.3|958.5|960.5|958.5|960|958.3|1
1647270010000|2022-03-14 15:00:10|960.5|958.8|960.8|958.8|960.8|959|960.3|958.8|4
1647270020000|2022-03-14 15:00:20|960.5|959|960|958.3|960.5|959|960|958.3|5
1647270030000|2022-03-14 15:00:30|959.8|958|959.8|958|959.8|958.3|959.5|957.8|13
1647270040000|2022-03-14 15:00:40|959.5|957.8|960|958.3|960|958.5|958.8|957|68
1647270050000|2022-03-14 15:00:50|959.3|957.5|959.3|957.5|959.5|957.5|959.3|957.5|3
1647270060000|2022-03-14 15:01:00|959.5|957|959|957.5|959.5|957.5|959|957|2
1647270070000|2022-03-14 15:01:10|959.5|957.3|959.5|957.5|959.5|957.5|959.5|957.3|1
1647270080000|2022-03-14 15:01:20|959.3|957|958.8|957|959.5|957|958.5|956.8|4
1647270090000|2022-03-14 15:01:30|959|957.5|959.5|957.8|959.5|958|959|957.5|4
1647270100000|2022-03-14 15:01:40|959.3|957|958.5|956.8|959.3|957|958.5|956.5|2
1647270110000|2022-03-14 15:01:50|958.3|956.5|958|956.3|958.3|956.8|958|956|2
1647270120000|2022-03-14 15:02:00|957.5|955.8|958.3|956.8|958.5|956.8|957.5|955.8|4
1647270130000|2022-03-14 15:02:10|958.5|957|958.5|957|958.5|957|958.5|957|3
1647270140000|2022-03-14 15:02:20|959|956.5|958.5|957|959.3|957.3|958.5|956.5|11
1647270150000|2022-03-14 15:02:30|958.8|957.3|958.8|957.3|958.8|957.3|958.5|957.3|16
1647270160000|2022-03-14 15:02:40|959||958.8||959||958.8||5
1647270170000|2022-03-14 15:02:50|958.5|956.5|958.5|957|958.8|957|958.3|956.5|18
1647270180000|2022-03-14 15:03:00|958.8|957.5|958.3|956.3|959|957.5|958.3|956.3|5
1647270190000|2022-03-14 15:03:10|958|956.5|958|956.3|958|956.5|958|956|1
1647270200000|2022-03-14 15:03:20|957.8|956|958|956.3|958|956.3|957.3|955.5|6
1647270210000|2022-03-14 15:03:30|957.8|956|957.8|956|958|956|957.8|956|1
1647270220000|2022-03-14 15:03:40|958|955.8|957.5|956.3|958|956.3|957.5|955.8|12
1647270230000|2022-03-14 15:03:50|958||958||958||957.8||8
1647270240000|2022-03-14 15:04:00|957.8|955.5|958.8|956.8|959|957.3|957.3|955.5|4
1647270250000|2022-03-14 15:04:10|959|957.3|957.8|956|959|957.3|957.8|955.8|1
1647270260000|2022-03-14 15:04:20|958|955.8|957.8|955.8|958|955.8|957.8|955.8|0
1647270270000|2022-03-14 15:04:30|957|955.3|957.3|955.8|957.3|955.8|957|955.3|2
1647270280000|2022-03-14 15:04:40||955.5||955.3||955.8||955.3|2
1647270300000|2022-03-14 15:05:00|956|954.3|957|955|957|955|956|954.3|34
1647270310000|2022-03-14 15:05:10|957.3|955.3|955.5|953.8|957.3|955.5|955.3|953.8|12
1647270320000|2022-03-14 15:05:20|955.3|953.5|955.5|953.8|955.5|953.8|955.3|953.5|4
1647270330000|2022-03-14 15:05:30|955.8|954.3|955.3|953.5|955.8|954.3|955.3|953.5|4
1647270340000|2022-03-14 15:05:40|955|953.3|954.8|953.3|955|953.5|954.8|953|6
1647270350000|2022-03-14 15:05:50|955|953|955|953.3|955|953.3|954.8|953|2
1647270360000|2022-03-14 15:06:00|955.3|953.5|956|954.5|956.3|954.5|955.3|953.5|10
1647270370000|2022-03-14 15:06:10|956.3|954.8|956.8|955|956.8|955|956.3|954.8|2
1647270380000|2022-03-14 15:06:20|956.5|954.5|955.3|953.5|956.5|954.5|955|953.5|6
1647270390000|2022-03-14 15:06:30|955|953.3|954.3|952.8|955.3|953.3|954|952.3|121
1647270400000|2022-03-14 15:06:40|954|952.5|955|953.5|955.5|953.8|954|952.5|9
1647270410000|2022-03-14 15:06:50|955.5|953.3|956.5|954.8|956.5|954.8|955.3|953|13
1647270420000|2022-03-14 15:07:00|956|955|956.3|955|957|955.3|956|954.5|167
1647270430000|2022-03-14 15:07:10|956.5|954.8|956|954.5|956.5|954.8|956|954.5|15
1647270440000|2022-03-14 15:07:20|956.5|955|957.3|955.5|957.3|955.5|956.5|955|24
1647270450000|2022-03-14 15:07:30|957|955.3|956.8|955|957|955.5|956.5|955|0
1647270460000|2022-03-14 15:07:40|956.5|955.3|956.8|955.3|956.8|955.3|956.5|955.3|0
1647270470000|2022-03-14 15:07:50|956.5|955|956.8|955|956.8|955|956.5|955|2
1647270480000|2022-03-14 15:08:00|957|955.3|957.3|955.8|957.3|955.8|956.5|955.3|10
1647270490000|2022-03-14 15:08:10|957.8|956|958.5|956.5|958.5|956.8|957.8|956|15
1647270500000|2022-03-14 15:08:20|958|956.3|957.3|955.8|958|956.3|957|955.3|3
1647270510000|2022-03-14 15:08:30|957.5|956|957|955.5|957.5|956|957|955.5|11
1647270520000|2022-03-14 15:08:40|956.8|955.8|957.5|956|957.5|956|956.8|955.8|24
1647270540000|2022-03-14 15:09:00|958.5|956.8|958.3|956.8|958.8|957.3|957.5|955.8|42
1647270550000|2022-03-14 15:09:10|958.5|957|959.3|957.5|959.3|957.5|958.3|957|7
1647270560000|2022-03-14 15:09:20|959|957.3|959|957.3|959|957.5|958.8|957|0
1647270570000|2022-03-14 15:09:30|959.3|957.5|958.5|956.8|959.3|957.8|958.5|956.8|1
1647270580000|2022-03-14 15:09:40|958.8|956.5|959.8|958|959.8|958|958.8|956.5|3
1647270590000|2022-03-14 15:09:50|959.5|957.8|960.3|958.5|960.5|958.5|959.5|957.8|10
1647270600000|2022-03-14 15:10:00|960|958.3|960|958.3|960.3|958.5|960|958.3|1
1647270610000|2022-03-14 15:10:10|960.3|958.5|960.5|959|960.5|959|960|958.5|3
1647270620000|2022-03-14 15:10:20|960.8|958.3|960|958.3|960.8|958.3|960|958.3|14
1647270630000|2022-03-14 15:10:30|960.3|958.5|960.5|959|960.5|959|960|958.3|2
1647270640000|2022-03-14 15:10:40|961|959.3|961.5|959.8|961.8|959.8|960.8|959.3|13
1647270650000|2022-03-14 15:10:50|961.3|959.3|961|959.3|961.3|959.3|961|959.3|1
1647270660000|2022-03-14 15:11:00|960.8||960.8||960.8||960.8||0
1647270670000|2022-03-14 15:11:10|961|959.5|961|959.5|961.3|959.5|961|959.5|4
1647270680000|2022-03-14 15:11:20|961.3|960.3|961.8|960.3|961.8|960.3|961.3|960.3|5
1647270690000|2022-03-14 15:11:30||960||960.3||960.3||960|4
1647270700000|2022-03-14 15:11:40|961.5|960|961.5|960|961.5|960|961.5|960|2
1647270710000|2022-03-14 15:11:50||960.3||960||960.3||960|1
1647270720000|2022-03-14 15:12:00|961|959|960.8|959|961|959|960.5|958.8|14
1647270730000|2022-03-14 15:12:10|960.5|959.3|960.5|959|960.8|959.3|960.5|959|2
1647270740000|2022-03-14 15:12:20|961.3|959.5|962.3|960.8|962.5|960.8|961.3|959.5|9
1647270750000|2022-03-14 15:12:30|962.5|960.5|962.8|961.3|963.3|961.5|962.3|960.5|7
1647270760000|2022-03-14 15:12:40|963|960.5|963|961.3|963.5|961.3|962.5|960.5|4
1647270770000|2022-03-14 15:12:50|962.8|961|963|961.5|963|961.5|962.8|961|0
1647270780000|2022-03-14 15:13:00|962.8|961|962.8|961|963|961|962.5|961|1
1647270800000|2022-03-14 15:13:20|963||962.5||963||962.5||2
1647270810000|2022-03-14 15:13:30|962.3|960.3|963.3|961.8|963.3|961.8|962.3|960.3|5
1647270820000|2022-03-14 15:13:40|963.5|962.3|964.8|963|965.3|963.3|963.5|962.3|8
1647270830000|2022-03-14 15:13:50|964.5||965||965||964.5||1
1647270840000|2022-03-14 15:14:00|966.8|964.8|966.8|965|967.3|965.5|966.5|964.8|70
1647270850000|2022-03-14 15:14:10|967|965.3|966.3|964.5|967|965.5|966.3|964.5|6
1647270860000|2022-03-14 15:14:20|966.8|965|967|965.5|967.5|965.8|966.8|965|15
1647270870000|2022-03-14 15:14:30|966.8|965.3|966|964.5|966.8|965.3|966|964.5|7
1647270880000|2022-03-14 15:14:40|966.3|964.8|968|966.3|968.5|966.5|966|964.5|93
1647270890000|2022-03-14 15:14:50|967.8|966|967.3|965.8|967.8|966|967|965.3|11
1647270900000|2022-03-14 15:15:00|967.5|965.5|966.3|964.8|967.5|966|966|964.5|34
1647270910000|2022-03-14 15:15:10|966.5|965|966.3|964.8|966.8|965|966|964.5|30
1647270920000|2022-03-14 15:15:20|965.5|964.5|966.5|965|966.5|965|965|963.5|53
1647270930000|2022-03-14 15:15:30|966.3|965.3|967|965.8|967.5|966|966.3|965.3|108
1647270940000|2022-03-14 15:15:40|967.3||967.3||967.5||967.3||24
1647270950000|2022-03-14 15:15:50|966.8|965|965.8|964|966.8|965|965.8|964|23
1647270960000|2022-03-14 15:16:00|965.5|963.8|965.5|964|966|964.5|965.3|963.8|21
1647270970000|2022-03-14 15:16:10|965.8|964.5|964.8|963|966.3|964.5|964|962.3|51
1647270980000|2022-03-14 15:16:20|964.5|962.5|964.5|962.8|964.5|963|964.3|962.5|4
1647270990000|2022-03-14 15:16:30|964.3|962.5|964|962.5|964.5|963|964|962.5|5
1647271000000|2022-03-14 15:16:40|964.5|963|964.8|963.3|965|963.3|964.5|963|6
1647271010000|2022-03-14 15:16:50|965.3|963.5|965.3|963.8|965.5|963.8|965|963.3|10
1647271020000|2022-03-14 15:17:00|965|963.3|964.8|963|965|963.3|964.8|963|3
1647271030000|2022-03-14 15:17:10|965|963.3|965|963.5|965|963.5|964.8|963.3|2
1647271040000|2022-03-14 15:17:20|964.8|963.3|965|963.5|965.3|963.5|964.5|962.8|12
1647271050000|2022-03-14 15:17:30|964.8|963.3|964.8|963.3|965|963.3|964.8|963.3|5
1647271060000|2022-03-14 15:17:40|965|962.8|965|963|965|963|964.8|962.8|2
1647271070000|2022-03-14 15:17:50|964.8|962.8|963.8|962|964.8|962.8|962.8|961.3|37
1647271080000|2022-03-14 15:18:00|964.5|962.8|965|963.5|965.3|963.5|964.3|962.5|35
1647271090000|2022-03-14 15:18:10|965.5|963.8|965.3|963.8|965.5|964|965|963.3|11
1647271100000|2022-03-14 15:18:20|965.5|964|965.3|964|965.5|964|965|963.5|12
1647271110000|2022-03-14 15:18:30|966|963.8|965.8|964|966|964.5|965.8|963.8|13
1647271120000|2022-03-14 15:18:40|965.5|964.3|965.8|964.3|965.8|964.3|965.5|964|11
1647271130000|2022-03-14 15:18:50|966|964.5|966.3|964.8|966.3|964.8|966|964.5|17
1647271140000|2022-03-14 15:19:00|966.5|965|966.5|965|967|965.3|966.3|964.5|13
1647271150000|2022-03-14 15:19:10|967|965.5|966.8|965|967.3|965.5|966.8|965|3
1647271160000|2022-03-14 15:19:20|967|965.5|967.8|966|967.8|966|966.8|965.5|6
1647271170000|2022-03-14 15:19:30|967.5|965.3|966.5|965|967.5|965.3|966.5|965|14
1647271180000|2022-03-14 15:19:40|966.8|964.8|966.3|964.5|966.8|964.8|966|964.5|0
1647271190000|2022-03-14 15:19:50|967|965.5|966.5|964.8|967|965.5|966.5|964.8|17
1647271200000|2022-03-14 15:20:00|966.8|965|966.5|964.8|966.8|965|966.5|964.5|0
1647271210000|2022-03-14 15:20:10|966.8|965|967.8|966|968|966.5|966.8|965|5
1647271220000|2022-03-14 15:20:20|967.5|965.8|966.5|964.8|967.5|965.8|966.5|964.8|7
1647271230000|2022-03-14 15:20:30|966.8|965|966.5|964.8|966.8|965|966.5|964.5|3
1647271240000|2022-03-14 15:20:40|966.3|964.5|966.3|964.5|966.3|965|966.3|964.5|1
1647271250000|2022-03-14 15:20:50|966.5|964.8|967.8|965.8|968|966|966.5|964.8|4
1647271260000|2022-03-14 15:21:00|967.3|965.5|967.3|965.5|967.8|966|967|965|5
1647271270000|2022-03-14 15:21:10|967.5|965.8|967.3|965.5|967.8|966|967|965.5|2
1647271280000|2022-03-14 15:21:20|968|966.5|964.5|963|968|966.5|964.5|963|17
1647271290000|2022-03-14 15:21:30|964.3|962.8|965.3|963.5|965.5|963.5|964.3|962.8|8
1647271300000|2022-03-14 15:21:40|965.5|963.8|965.3|963.8|965.5|963.8|965.3|963.5|14
1647271310000|2022-03-14 15:21:50|965.5|963.5|965.5|963.5|965.5|964|965.5|963.3|3
1647271320000|2022-03-14 15:22:00|965.3|963.8|965.3|963.8|966|964.3|965.3|963.8|8
1647271330000|2022-03-14 15:22:10|965.5|964|965.8|964|965.8|964|965.5|964|5
1647271340000|2022-03-14 15:22:20|965.5|963|965.3|963.5|965.5|963.5|964.8|963|8
1647271350000|2022-03-14 15:22:30|965|963|965|963|965|963|965|963|1
1647271360000|2022-03-14 15:22:40|965.3|962.8|965.3|963.5|965.3|963.5|965.3|962.8|0
1647271370000|2022-03-14 15:22:50|966|963.8|966.3|964.8|966.3|964.8|966|963.8|20
1647271380000|2022-03-14 15:23:00|966.5|965|966|964.5|966.5|965|966|964.5|4
1647271390000|2022-03-14 15:23:10|966.3|964.3|966.3|964.8|966.3|965|966|964.3|2
1647271400000|2022-03-14 15:23:20|966.5|965|966.5|964.5|966.5|965|966.5|964.5|22
1647271410000|2022-03-14 15:23:30|966.3|964.8|966.3|964.5|966.3|964.8|966.3|964.5|0
1647271420000|2022-03-14 15:23:40||964.8||964.8||964.8||964.8|0
1647271430000|2022-03-14 15:23:50|966|964.5|965.8|964|966|964.5|965.8|964|5
1647271440000|2022-03-14 15:24:00|966.3|964.3|966.3|964.8|966.3|964.8|966.3|964|12
1647271460000|2022-03-14 15:24:20|966.5||966.5||966.5||966.5||15
1647271470000|2022-03-14 15:24:30|966.3||966.5||966.5||966||11
1647271480000|2022-03-14 15:24:40|967|965|966.5|965|967|965.5|966.5|965|16
1647271490000|2022-03-14 15:24:50|966.3||966.3||966.5||966.3||6
1647271500000|2022-03-14 15:25:00|966.5|964.8|966.8|965.3|967|965.3|966.3|964.8|13
1647271510000|2022-03-14 15:25:10|967|965.5|966.5|964.8|967.3|965.5|966.5|964.8|19
1647271520000|2022-03-14 15:25:20|966.3||966.3||966.3||966.3||0
1647271530000|2022-03-14 15:25:30|966|964.5|965.8|964|966|964.5|965.8|964|22
1647271540000|2022-03-14 15:25:40|966|964.5|966.5|964.8|966.5|964.8|966|964.5|6
1647271550000|2022-03-14 15:25:50|966.3||966||966.3||966||0
1647271560000|2022-03-14 15:26:00|966.3|965|966.5|965|966.5|965|966|965|10
1647271570000|2022-03-14 15:26:10|967||967||967||967||4
1647271580000|2022-03-14 15:26:20|966.8||967||967||966.5||5
1647271590000|2022-03-14 15:26:30|966.8|964.5|966|964.5|966.8|964.5|966|964.5|11
1647271600000|2022-03-14 15:26:40|965.5|964|966.8|965|966.8|965|965.5|964|13
1647271610000|2022-03-14 15:26:50|966.5|964.8|966|964.5|966.5|964.8|966|964.5|6
1647271620000|2022-03-14 15:27:00|965.8|964.3|966|964.5|966|964.5|965.8|964.3|8
1647271630000|2022-03-14 15:27:10|966.3|964.8|966|964.5|966.3|964.8|965.8|964.5|4
1647271650000|2022-03-14 15:27:30|965.8|964|965.5|964|965.8|964|965.5|964|4
1647271660000|2022-03-14 15:27:40|964|962.3|964|962.3|964|962.8|963.8|962.3|42
1647271670000|2022-03-14 15:27:50|963.8|962|963.5|961.8|963.8|962.3|963.5|961.8|24
1647271680000|2022-03-14 15:28:00|963.3|962|963.8|961.8|963.8|962|963.3|961.8|3
1647271690000|2022-03-14 15:28:10|963.5|962|964|962.5|964|962.5|963.5|962|2
1647271700000|2022-03-14 15:28:20|964.5|962.8|964.3|962.5|964.8|963|964|962.5|3
1647271710000|2022-03-14 15:28:30|964.5|962.8|964.5|963|964.5|963|964.3|962.5|1
1647271720000|2022-03-14 15:28:40|965|962.3|964|962.3|965|962.3|963.8|962.3|18
1647271730000|2022-03-14 15:28:50|||||||||3
1647271740000|2022-03-14 15:29:00|964.5|962.5|964.8|963|965|963|964.5|962.5|9
1647271750000|2022-03-14 15:29:10|964.5|962.5|964.3|962.5|964.5|962.5|964.3|962.5|4
1647271760000|2022-03-14 15:29:20|964||964.3||964.3||964||0
1647271770000|2022-03-14 15:29:30|964|962.8|964.3|962.5|964.3|962.8|964|962.5|6
1647271780000|2022-03-14 15:29:40|964|961.8|963.5|961.8|964|961.8|963.5|961.8|7
1647271790000|2022-03-14 15:29:50|963.3|961.5|962.5|961|963.3|961.8|962.5|961|7
1647271800000|2022-03-14 15:30:00|962.3|960.5|962.3|960.8|962.3|960.8|961.5|959.8|21
1647271810000|2022-03-14 15:30:10|962.5|961|963.3|961.5|963.3|961.8|962.5|961|15
1647271820000|2022-03-14 15:30:20|963|961|963|961.3|963|961.3|962.8|961|5
1647271830000|2022-03-14 15:30:30|962.8|960.8|962|960.5|962.8|960.8|962|960|23
1647271840000|2022-03-14 15:30:40||960.8||960.5||960.8||960.5|3
1647271850000|2022-03-14 15:30:50|962.5|960.8|962.8|961.3|962.8|961.3|962.5|960.5|6
1647271860000|2022-03-14 15:31:00|962.5|961|963|961.5|963|961.5|962.5|961|14
1647271870000|2022-03-14 15:31:10|963.3|961.8|964|962.3|964|962.3|963.3|961.5|4
1647271880000|2022-03-14 15:31:20|964.8|962.5|964.8|963.3|964.8|963.3|964.8|962.5|38
1647271890000|2022-03-14 15:31:30|965|963.5|967|965.3|967|965.5|965|963.5|15
1647271900000|2022-03-14 15:31:40|966|964.5|966.8|965.3|967|965.5|966|964.5|9
1647271910000|2022-03-14 15:31:50|966.3|964.5|966.5|964.8|967|965.5|966.3|964.5|4
1647271920000|2022-03-14 15:32:00|966.3|965|967.3|965.5|967.5|965.5|966.3|965|56
1647271930000|2022-03-14 15:32:10|967.5|966|967.5|966|967.8|966|967.5|966|30
1647271940000|2022-03-14 15:32:20|967.8|966.3|967.3|966|967.8|966.3|967.3|966|8
1647271950000|2022-03-14 15:32:30|966.5|965.5|966.8|965|966.8|965.5|966.5|965|8
1647271960000|2022-03-14 15:32:40|966.5||966.8||966.8||966.5||0
1647271970000|2022-03-14 15:32:50||965.3||965.3||965.3||965.3|2
1647271980000|2022-03-14 15:33:00|966.5|965|966.8|965.3|967.3|965.5|966.5|965|28
1647271990000|2022-03-14 15:33:10|967.3|965.5|967.8|965.8|968.3|966.3|967.3|965.5|9
1647272000000|2022-03-14 15:33:20|968|966|968|966.3|968.5|966.8|967.8|966|5
1647272010000|2022-03-14 15:33:30|968.3|966.5|968|966.5|968.3|966.5|968|966.5|1
1647272020000|2022-03-14 15:33:40|967.5|966|967.5|966|968.3|966.3|967.5|966|6
1647272030000|2022-03-14 15:33:50|968|966.5|968|966.5|968|966.5|968|966.5|8
1647272040000|2022-03-14 15:34:00|967.5|966|967.5|965.8|967.5|966|967.3|965.5|11
1647272050000|2022-03-14 15:34:10|967.8|966|967.5|966|967.8|966|967.5|965.8|2
1647272060000|2022-03-14 15:34:20|967.3|965.5|967.3|965.5|967.3|965.5|967.3|965.5|5
1647272070000|2022-03-14 15:34:30|967|965|966.8|965|967|965|966.8|965|5
1647272080000|2022-03-14 15:34:40|966.3|964.5|965.5|963.5|966.3|964.5|965.5|963.5|7
1647272090000|2022-03-14 15:34:50|965.3|963.3|965|963.5|965.5|963.5|964.8|963|0
1647272100000|2022-03-14 15:35:00|964.8|963.3|964.5|963|964.8|963.3|964.5|962.8|6
1647272110000|2022-03-14 15:35:10|964|962.8|963.8|962|964|962.8|963.8|962|11
1647272120000|2022-03-14 15:35:20|963.5|961.8|963.8|962|963.8|962|963.3|961.8|5
1647272130000|2022-03-14 15:35:30|963.5||963.5||963.8||963.5||0
1647272140000|2022-03-14 15:35:40|963.8|961.8|963.8|962|963.8|962|963.5|961.8|24
1647272150000|2022-03-14 15:35:50||962.3||962||962.3||962|0
1647272160000|2022-03-14 15:36:00||962.3||962.5||962.5||962|3
1647272170000|2022-03-14 15:36:10|964.3|962.8|964.5|962.8|964.8|963|964.3|962.8|7
1647272180000|2022-03-14 15:36:20|964.3||964.3||964.3||964.3||0
1647272190000|2022-03-14 15:36:30|964.5|963|964.3|962.5|964.5|963|964|962.3|3
1647272210000|2022-03-14 15:36:50||962.8||962.5||962.8||962.5|6
1647272220000|2022-03-14 15:37:00|964.5|962.8|964.5|963|964.5|963|964.3|962.5|3
1647272230000|2022-03-14 15:37:10|965|963.5|965|963.5|965|963.5|965|963.5|5
1647272240000|2022-03-14 15:37:20||963.8||963.5||963.8||963.5|5
1647272250000|2022-03-14 15:37:30|||||||||2
1647272270000|2022-03-14 15:37:50|964.3|962.5|964.5|962.5|964.5|962.8|964.3|962.5|6
1647272280000|2022-03-14 15:38:00|964.3|963|963.3|961.8|964.3|963|963.3|961.8|3
1647272290000|2022-03-14 15:38:10|963.5||963.5||963.5||963.5||2
1647272300000|2022-03-14 15:38:20||962||962||962||962|0
1647272310000|2022-03-14 15:38:30|964|961.8|964.3|962.8|964.3|962.8|963.8|961.8|7
1647272320000|2022-03-14 15:38:40|964.5|962.5|965.3|963.5|965.3|963.5|964.5|962.5|1
1647272330000|2022-03-14 15:38:50|965.5|963.8|966.8|965.3|966.8|965.3|965.5|963.8|6
1647272340000|2022-03-14 15:39:00|967.3|965.5|966.8|965.3|967.3|965.5|966.5|964.8|10
1647272350000|2022-03-14 15:39:10|966.5|965.5|967|965.5|967|965.5|966.5|965.3|4
1647272360000|2022-03-14 15:39:20|966.8|965.3|966.5|964.8|967|965.5|966.5|964.8|29
1647272370000|2022-03-14 15:39:30|966.3|964.5|966|964.5|966.5|964.5|966|964.5|2
1647272380000|2022-03-14 15:39:40|966.3|964.8|966.3|964.8|966.5|965|966.3|964.8|5
1647272390000|2022-03-14 15:39:50|966|964.5|965.8|964.3|966|964.5|965.8|964.3|4
1647272400000|2022-03-14 15:40:00|966.3|964.5|967.5|966|967.5|966|966.3|964.5|17
1647272410000|2022-03-14 15:40:10|968|966.3|969.3|967.5|969.5|967.5|968|966.3|63
1647272420000|2022-03-14 15:40:20|969|967|968.3|966.3|969|967|968.3|966.3|14
1647272430000|2022-03-14 15:40:30|968.5|966.5|968.5|966.8|968.5|967|968.5|966.5|5
1647272440000|2022-03-14 15:40:40|968.3|966.5|968.5|966.8|968.5|966.8|968.3|966.5|0
1647272450000|2022-03-14 15:40:50|968.3|966.5|967.8|966.3|968.3|966.5|967.8|966|1
1647272460000|2022-03-14 15:41:00|967.5|965.8|967.8|966|967.8|966.3|967.5|965.8|5
1647272470000|2022-03-14 15:41:10|967.5||967.5||967.5||967.3||3
1647272480000|2022-03-14 15:41:20||966.3||965.8||966.3||965.5|3
1647272490000|2022-03-14 15:41:30|967.3||967.5||967.5||967.3||2
1647272500000|2022-03-14 15:41:40|967.3|965|966.5|964.8|967.3|965|966.5|964.8|4
1647272510000|2022-03-14 15:41:50||965||965||965||965|0
1647272520000|2022-03-14 15:42:00|966.3|964.8|966.3|964.8|966.3|965|966.3|964.8|2
1647272530000|2022-03-14 15:42:10|966.5|965|967.5|966|967.5|966|966.5|965|15
1647272540000|2022-03-14 15:42:20|968|966.8|968.5|967|968.5|967|968|966.8|12
1647272550000|2022-03-14 15:42:30|968|966.3|968|966.5|968.5|966.8|968|966.3|35
1647272560000|2022-03-14 15:42:40|967.8|966|967.5|966|967.8|966|967.5|966|42
1647272570000|2022-03-14 15:42:50|967.3|965.5|968|966.5|968.5|966.8|967.3|965.5|27
1647272580000|2022-03-14 15:43:00|968.3|966.8|968.3|966.5|969|967.3|968.3|966.5|17
1647272590000|2022-03-14 15:43:10|968.5|966.8|968.5|967|969|967.3|968.3|966.8|24
1647272600000|2022-03-14 15:43:20|968.8|967.3|968.8|966.8|968.8|967.3|968.5|966.8|7
1647272610000|2022-03-14 15:43:30|968.5|967|968.3|966.5|968.8|967|968.3|966.5|12
1647272620000|2022-03-14 15:43:40||966.8||966.8||966.8||966.8|4
1647272630000|2022-03-14 15:43:50|968.8|967.3|968.8|967.3|969|967.3|968.8|967|14
1647272640000|2022-03-14 15:44:00|968.5|966.8|969.5|967.8|970|968.3|968.5|966.8|20
1647272650000|2022-03-14 15:44:10|969.3|967.5|969.5|967.8|969.5|967.8|969|967.3|10
1647272660000|2022-03-14 15:44:20|969.3|967.5|969.3|967.8|969.5|967.8|969.3|967.5|0
1647272670000|2022-03-14 15:44:30|969|967.5|969|967.3|969.5|967.8|968.8|967.3|12
1647272680000|2022-03-14 15:44:40|968.8|967.5|968.8|967.3|969|967.5|968.8|967.3|2
1647272690000|2022-03-14 15:44:50|969|967.8|969.5|968|969.5|968|968.8|967.8|18
1647272700000|2022-03-14 15:45:00|970|968.3|970|968.3|970|968.5|969.8|968.3|4
1647272710000|2022-03-14 15:45:10|970.5|968.5|970|968.5|970.5|968.8|970|968.3|5
1647272720000|2022-03-14 15:45:20|970.5|969|970.5|968.8|970.5|969|970.3|968.5|30
1647272730000|2022-03-14 15:45:30|970.3|968.5|970.3|968.5|970.5|968.8|970|968.5|10
1647272740000|2022-03-14 15:45:40|970|968.8|970.3|968.8|970.5|968.8|970|968.8|11
1647272750000|2022-03-14 15:45:50|970.5|969|970.5|969|970.5|969|970.5|969|11
1647272760000|2022-03-14 15:46:00|970.3|968.8|970.3|968.8|970.5|968.8|970.3|968.5|48
1647272770000|2022-03-14 15:46:10|970|968.5|971.3|969.8|971.3|969.8|970|968.5|30
1647272780000|2022-03-14 15:46:20|971|969.5|971.3|969.8|971.3|969.8|971|969.5|21
1647272790000|2022-03-14 15:46:30|971|969.3|971.3|969.5|971.3|969.5|971|969.3|1
1647272800000|2022-03-14 15:46:40|971.5|969.8|971.5|970|972|970.3|971.3|969.8|14
1647272810000|2022-03-14 15:46:50|972.3|970.5|973|971.3|973|971.3|972|970.5|15
1647272820000|2022-03-14 15:47:00|972.8|971.5|973|971.5|973|971.5|972.5|971.5|13
1647272830000|2022-03-14 15:47:10|972.8|971.3|973.3|971.5|973.3|971.8|972.8|971.3|36
1647272840000|2022-03-14 15:47:20|973|971|973|971.5|973.3|971.5|972.5|971|28
1647272850000|2022-03-14 15:47:30|972.5|970.8|972.3|970.8|972.5|971|972.3|970.8|4
1647272860000|2022-03-14 15:47:40|972.5|970.5|972.3|971|972.5|971|972.3|970.5|5
1647272870000|2022-03-14 15:47:50|973|971.3|973.5|971.8|973.5|971.8|972.8|971|4
1647272880000|2022-03-14 15:48:00|973.3|972.3|972.8|971|973.8|972.3|972.8|971|6
1647272890000|2022-03-14 15:48:10|973|971.3|972.8|971.3|973|971.3|972.5|971.3|2
1647272900000|2022-03-14 15:48:20|972.5|970.8|972.8|971|972.8|971.3|972.5|970.8|13
1647272910000|2022-03-14 15:48:30|973.8|970.8|972.8|971|973.8|972.3|972.8|970.8|51
1647272920000|2022-03-14 15:48:40|973||972.5||973||972.5||0
1647272930000|2022-03-14 15:48:50|972.8||972.8||972.8||972.5||4
1647272940000|2022-03-14 15:49:00|972.5|971.3|972.8|971.3|973|971.5|972.5|971.3|8
1647272950000|2022-03-14 15:49:10|972.5|971|972.3|971|972.5|971|972.3|971|11
1647272960000|2022-03-14 15:49:20|972|970.5|972|970.5|972.5|970.8|972|970.5|17
1647272970000|2022-03-14 15:49:30|972.3|970.8|972.3|970.8|972.3|970.8|972.3|970.8|2
1647272980000|2022-03-14 15:49:40|972.5|971|972|970.5|972.5|971|972|970.5|8
1647272990000|2022-03-14 15:49:50|971.3|969.5|971.3|969.5|971.5|969.8|971|969.5|47
1647273000000|2022-03-14 15:50:00|971.5|969.8|971.8|970|971.8|970|971|969.8|2
1647273010000|2022-03-14 15:50:10|972|970.3|973|971.3|973|971.3|971.8|970|12
1647273020000|2022-03-14 15:50:20|972.8|971.5|972.5|970.8|972.8|971.5|972.5|970.8|2
1647273030000|2022-03-14 15:50:30|972|970.5|972.5|970.8|972.5|970.8|972|970.5|0
1647273040000|2022-03-14 15:50:40|973.3|971.8|972.8|971|973.3|971.8|972.8|971|114
1647273050000|2022-03-14 15:50:50||970.8||971||971||970.8|7
1647273060000|2022-03-14 15:51:00|972.5|970.5|971.5|969.8|972.5|970.8|971.3|969.8|7
1647273070000|2022-03-14 15:51:10|971|970|971|969.5|971|970|971|969.5|4
1647273080000|2022-03-14 15:51:20|970.3|969|971.3|969.5|971.3|969.5|970.3|968.5|108
1647273090000|2022-03-14 15:51:30|971|969.3|970.5|968.8|971|969.3|970.5|968.8|4
1647273100000|2022-03-14 15:51:40|970.3|968.5|970.5|968.8|970.5|968.8|969.8|968.5|18
1647273110000|2022-03-14 15:51:50|971|969.3|971|969.3|971|969.5|970.8|969|2
1647273120000|2022-03-14 15:52:00|971.3|969.5|971|969.5|971.3|969.8|971|969.3|1
1647273130000|2022-03-14 15:52:10|971.3||971.3||971.3||971.3||0
1647273140000|2022-03-14 15:52:20|970.8|969|970.5|969|971|969.5|970.5|969|6
1647273150000|2022-03-14 15:52:30|970.8|969.3|970.8|969.3|970.8|969.3|970.8|969.3|2
1647273160000|2022-03-14 15:52:40|970.5|969|970|968.8|970.5|969|970|968.8|4
1647273170000|2022-03-14 15:52:50|969.8|968.5|970|968.5|970|968.5|969.8|968.5|16
1647273180000|2022-03-14 15:53:00|969.8|968|969.8|968|970|968.3|969.8|967.8|38
1647273190000|2022-03-14 15:53:10|970|968.3|970.5|969|970.5|969|970|967.8|22
1647273200000|2022-03-14 15:53:20|970.3|968.8|970.5|968.8|970.5|969|970.3|968.5|10
1647273210000|2022-03-14 15:53:30|970.3|968.5|970|968.3|970.3|968.5|969.8|968|0
1647273220000|2022-03-14 15:53:40|969.8|968|969.5|967.8|970|968.3|969.5|967.8|22
1647273230000|2022-03-14 15:53:50||968||968||968||967.8|1
1647273240000|2022-03-14 15:54:00|969.8|967.8|969.5|968|969.8|968|969.5|967.8|1
1647273250000|2022-03-14 15:54:10|969.8|968.3|969.8|967.8|969.8|968.3|969.8|967.8|16
1647273260000|2022-03-14 15:54:20|969.5|968|969.5|967.8|969.5|968|969.3|967.5|1
1647273270000|2022-03-14 15:54:30|969.3|968|969.3|967.8|969.5|968|969.3|967.5|4
1647273280000|2022-03-14 15:54:40|969.5|968|969.3|967.8|969.5|968|969.3|967.8|6
1647273290000|2022-03-14 15:54:50|||||||||1
1647273300000|2022-03-14 15:55:00|||||||||4
1647273310000|2022-03-14 15:55:10|969|967.5|969|967.5|969|967.5|969|967.5|11
1647273320000|2022-03-14 15:55:20|969.3|967.8|969.8|968|969.8|968|969.3|967.8|24
1647273330000|2022-03-14 15:55:30|969.5|967.8|969.5|967.8|969.5|968|969.3|967.8|3
1647273340000|2022-03-14 15:55:40|969.8|968|969.5|968|969.8|968.3|969.5|967.8|8
1647273350000|2022-03-14 15:55:50|969.8|968.3|969.8|968|969.8|968.3|969.5|968|40
1647273360000|2022-03-14 15:56:00|969.5|967.5|969.8|968|969.8|968|969|967.5|51
1647273370000|2022-03-14 15:56:10|970|968.3|970.3|968.5|970.5|968.8|969.8|968|4
1647273380000|2022-03-14 15:56:20|970|969|970.8|969|971|969.3|970|969|16
1647273390000|2022-03-14 15:56:30|970.5|969.3|971|969.5|971.3|969.5|970.5|969.3|0
1647273400000|2022-03-14 15:56:40|970.8|969.3|970.5|969|971|969.3|970.3|969|1
1647273410000|2022-03-14 15:56:50|970.3||970.5||970.5||970.3||5
1647273420000|2022-03-14 15:57:00|970.8|969.3|971.3|969.5|971.3|969.5|970.8|969.3|7
1647273430000|2022-03-14 15:57:10|971|969.8|971|969.5|971.3|969.8|970.8|969.3|110
1647273440000|2022-03-14 15:57:20|970.8|969.3|970.5|969|971|969.5|970.5|969|11
1647273450000|2022-03-14 15:57:30|971|969.3|971|969.5|971.3|969.5|971|969.3|10
1647273460000|2022-03-14 15:57:40|||||||||14
1647273470000|2022-03-14 15:57:50|971.3|969.8|971.3|969.8|971.3|969.8|971.3|969.8|16
1647273480000|2022-03-14 15:58:00|971|969.5|969.5|967.8|971|969.5|969.5|967.8|14
1647273490000|2022-03-14 15:58:10|969.8|968|969.3|967.8|969.8|968|969|967.5|17
1647273500000|2022-03-14 15:58:20|969|968|969.3|968|969.3|968|969|968|2
1647273510000|2022-03-14 15:58:30|969.5|967.5|968.8|967.3|969.5|968.3|968.8|967.3|16
1647273520000|2022-03-14 15:58:40|968|966.5|968.3|966.5|968.3|966.8|968|966.5|37
1647273530000|2022-03-14 15:58:50|968|966.8|967.8|966.5|968|966.8|967.5|966|10
1647273540000|2022-03-14 15:59:00|968.3|966.8|967.3|966|968.3|966.8|967.3|965.5|38
1647273550000|2022-03-14 15:59:10|968.3|966.3|968.5|966.8|968.8|967|968|966.3|35
1647273560000|2022-03-14 15:59:20|968.3|966.5|969|967.3|969|967.3|968.3|966.5|2
1647273570000|2022-03-14 15:59:30|968.8||969||969||968.8||1
1647273580000|2022-03-14 15:59:40|968.8|967.5|968.8|967|969|967.5|968.8|967|1
1647273590000|2022-03-14 15:59:50|969|967.3|968.5|967|969|967.3|968|966.5|8
1647273600000|2022-03-14 16:00:00|968.8|967.3|969|967.3|969|967.3|968.8|967|3
1647273610000|2022-03-14 16:00:10|969.8|967.8|969.8|968|969.8|968|969.5|967.8|8
1647273620000|2022-03-14 16:00:20|969.5|968.3|969.5|968|969.5|968.3|969.5|968|0
1647273630000|2022-03-14 16:00:30|969.3|967.5|969.3|967.5|969.3|967.8|969.3|967.5|3
1647273640000|2022-03-14 16:00:40|969.8|967.8|969.3|967.5|969.8|968|969.3|967.5|4
1647273650000|2022-03-14 16:00:50||967.8||967.8||967.8||967.5|0
1647273660000|2022-03-14 16:01:00|969|967.5|968.5|966.8|969|967.5|968|966.5|11
1647273670000|2022-03-14 16:01:10|968.3|967|968.3|966.8|968.3|967|968.3|966.8|2
1647273680000|2022-03-14 16:01:20|968.8|967|968.3|966.8|968.8|967.3|968.3|966.8|3
1647273690000|2022-03-14 16:01:30|968|966.5|967.5|966|968|966.5|967.5|966|4
1647273700000|2022-03-14 16:01:40|967.8|966.3|968|966.5|968|966.5|967.5|966|41
1647273710000|2022-03-14 16:01:50|968.3|966.3|968|966.3|968.3|966.5|967.8|966.3|7
1647273720000|2022-03-14 16:02:00|967.8|966|966|964.5|967.8|966|966|964.5|29
1647273730000|2022-03-14 16:02:10|966.3|964.8|966|964.3|966.8|965|966|964.3|17
1647273740000|2022-03-14 16:02:20|965.5|963.8|965|963.5|965.5|964|965|963.5|13
1647273750000|2022-03-14 16:02:30|966|964.5|966.8|965.3|967|965.3|966|964.5|24
1647273760000|2022-03-14 16:02:40|967.3|965.5|967.5|966|967.8|966|966.8|965|9
1647273770000|2022-03-14 16:02:50|967.3|965.5|967.5|966|967.8|966|967|965.5|2
1647273780000|2022-03-14 16:03:00|967.8|966.5|968|966.5|968.3|966.8|967.8|966.5|19
1647273790000|2022-03-14 16:03:10|968.3|966.8|968.8|967.5|969|967.5|968.3|966.8|108
1647273800000|2022-03-14 16:03:20|968.3|966.5|967.5|965.8|968.5|967|967.5|965.8|15
1647273810000|2022-03-14 16:03:30|967.3|965.5|967.5|966|967.8|966|967|965.5|12
1647273820000|2022-03-14 16:03:40|967.3|965.8|968|966.5|968|966.5|967.3|965.8|16
1647273830000|2022-03-14 16:03:50|967.8|966.3|967.8|966.3|967.8|966.3|967.8|966.3|6
1647273840000|2022-03-14 16:04:00|968||967.8||968||967.8||2
1647273850000|2022-03-14 16:04:10|968.5|966.8|968.5|967|968.5|967|968|966.5|15
1647273860000|2022-03-14 16:04:20|969|967.5|969.3|967.5|969.8|968|969|967.5|2
1647273870000|2022-03-14 16:04:30|969.5|967.8|969.5|968.3|969.5|968.3|969.3|967.8|22
1647273880000|2022-03-14 16:04:40|969.3|968|969|967.5|969.3|968|969|967.5|4
1647273890000|2022-03-14 16:04:50|968.8|967|968.3|966.5|968.8|967|968.3|966.5|5
1647273900000|2022-03-14 16:05:00|968|966.8|969.8|968|969.8|968|968|966.8|2
1647273910000|2022-03-14 16:05:10|969.5|968.3|969.5|967.8|969.5|968.3|969.5|967.5|2
1647273920000|2022-03-14 16:05:20|969.3|967.5|969.3|967.5|969.3|967.5|969.3|967.5|0
1647273930000|2022-03-14 16:05:30|969|967.8|969.3|967.8|969.5|968|969|967.8|2
1647273940000|2022-03-14 16:05:40|969.5|968|969.8|968|969.8|968.3|969.5|967.8|4
1647273950000|2022-03-14 16:05:50|969.5|968.3|970.5|968.8|970.8|969|969.5|968|22
1647273960000|2022-03-14 16:06:00|970.8|969|970.8|969.3|971|969.5|970.8|969|2
1647273970000|2022-03-14 16:06:10|970.5|969|970.3|968.5|970.8|969|970.3|968.5|0
1647273980000|2022-03-14 16:06:20|970|968.8|970.3|968.5|970.3|968.8|970|968|13
1647273990000|2022-03-14 16:06:30|970|968|970.8|969.3|970.8|969.3|969.8|968|8
1647274000000|2022-03-14 16:06:40|971|969.5|971.5|969.8|971.5|969.8|971|969.3|0
1647274010000|2022-03-14 16:06:50|971.3|969.5|971.5|970|971.8|970|971|969.5|11
1647274020000|2022-03-14 16:07:00|971.3|969.5|971.3|969.5|971.5|969.8|971|969.5|6
1647274030000|2022-03-14 16:07:10|971.5|969.8|971.3|969.5|971.5|970|971.3|969.5|2
1647274040000|2022-03-14 16:07:20|971.5|969.8|971.3|969.8|971.5|970|971.3|969.5|5
1647274050000|2022-03-14 16:07:30|971.5|970|971.8|970.3|972|970.5|971.5|970|13
1647274060000|2022-03-14 16:07:40|971.3|969.8|971|969.5|971.3|969.8|971|969.5|3
1647274070000|2022-03-14 16:07:50|970.8|969|970.5|969|970.8|969.5|970.3|968.8|10
1647274080000|2022-03-14 16:08:00|970.8|969.3|970.8|969|971|969.5|970.5|969|2
1647274090000|2022-03-14 16:08:10|970.5|969.3|971|969.5|971|969.5|970.5|969|2
1647274100000|2022-03-14 16:08:20|970.8||970.8||970.8||970.8||1
1647274110000|2022-03-14 16:08:30|970.5|969|970.5|969|970.5|969|970.5|968.5|10
1647274120000|2022-03-14 16:08:40|970.3|968.8|970.3|968.5|970.5|968.8|970.3|968.5|3
1647274130000|2022-03-14 16:08:50|970|968.8|970.3|968.5|970.5|968.8|970|968.5|8
1647274140000|2022-03-14 16:09:00|970|968.8|970.5|969|970.8|969.3|970|968.8|12
1647274150000|2022-03-14 16:09:10|970.8|969.3|970.8|969|970.8|969.3|970.5|969|0
1647274160000|2022-03-14 16:09:20|970.5|969.3|970.5|969|970.5|969.3|970.5|969|0
1647274170000|2022-03-14 16:09:30|970.3|968.8|971|969.5|971|969.5|970|968.5|9
1647274180000|2022-03-14 16:09:40|970.8|969|971.5|970|971.5|970|970.8|969|35
1647274190000|2022-03-14 16:09:50|971.8|970.3|971.5|970|971.8|970.3|971.3|969.8|14
1647274200000|2022-03-14 16:10:00|971.8|970.3|971.3|969.8|971.8|970.3|971.3|969.8|5
1647274210000|2022-03-14 16:10:10|971.8|970|971.5|970|971.8|970.3|971.5|970|9
1647274220000|2022-03-14 16:10:20|971.8|970.3|971.8|970.3|971.8|970.3|971.8|970.3|5
1647274230000|2022-03-14 16:10:30|972.3|970.8|972.3|970.5|972.3|970.8|972|970.5|19
1647274240000|2022-03-14 16:10:40|972|970|971|969.3|972|970|971|969.3|6
1647274250000|2022-03-14 16:10:50|971.3|969.5|970.8|969|971.3|969.5|970.5|969|3
1647274260000|2022-03-14 16:11:00|971|969.3|971|969.5|971|969.5|970.8|969|0
1647274270000|2022-03-14 16:11:10|971.5|969.8|971.8|970|972|970|971.5|969.8|19
1647274280000|2022-03-14 16:11:20|972|970.3|971.8|970.3|972|970.3|971.8|970.3|1
1647274290000|2022-03-14 16:11:30|971.5|969.8|971.5|969.8|971.8|970.3|971.3|969.8|26
1647274300000|2022-03-14 16:11:40|971.8|970|972|970.3|972.3|970.5|971.8|970|11
1647274310000|2022-03-14 16:11:50|971.8|970|971.8|970|971.8|970.3|971.8|970|6
1647274320000|2022-03-14 16:12:00|971.5|969.8|971.5|969.8|971.8|969.8|971.5|969.8|5
1647274330000|2022-03-14 16:12:10|971.8||971.3||971.8||971.3||0
1647274340000|2022-03-14 16:12:20|971.5|969.5|971.5|969.8|971.5|970|971.5|969.5|9
1647274350000|2022-03-14 16:12:30||970||970||970||970|12
1647274360000|2022-03-14 16:12:40|972|970.5|972.8|971.5|973|971.8|972|970.5|24
1647274370000|2022-03-14 16:12:50|972.5|971|972.5|971|972.8|971.3|972.5|971|47
1647274380000|2022-03-14 16:13:00|972.3|970.8|972|970.3|972.3|970.8|972|970.3|102
1647274390000|2022-03-14 16:13:10|972.3|970.5|972.5|971|972.5|971|972.3|970.5|49
1647274400000|2022-03-14 16:13:20|972.8|970.8|972.5|970.8|972.8|971.3|972.5|970.8|33
1647274410000|2022-03-14 16:13:30|972.8|971.3|972.5|970.8|972.8|971.3|972.5|970.8|25
1647274420000|2022-03-14 16:13:40|972.3|970.5|971.8|970.3|972.3|970.5|971.8|970|22
1647274430000|2022-03-14 16:13:50|972.3|970.5|972.3|970.5|972.3|970.5|972|970.5|5
1647274440000|2022-03-14 16:14:00|972|970.3|971.8|970|972|970.3|971.5|969.8|5
1647274450000|2022-03-14 16:14:10|972|970.3|972.5|970.5|972.5|970.5|972|970.3|2
1647274460000|2022-03-14 16:14:20|972.3|970.3|972|970.3|972.3|970.5|972|970.3|13
1647274470000|2022-03-14 16:14:30|971.8||971.8||971.8||971.8||0
1647274480000|2022-03-14 16:14:40|971.3|969.5|971.8|970|971.8|970|971|969.5|28
1647274490000|2022-03-14 16:14:50|971.5|969.8|972|970|972|970|971.5|969.8|3
1647274500000|2022-03-14 16:15:00|971.8||972||972||971.5||0
1647274510000|2022-03-14 16:15:10|971.8|970.5|971.5|969.8|971.8|970.5|971.5|969.8|4
1647274520000|2022-03-14 16:15:20|971.3|969.5|971.3|969.5|971.3|969.8|971|969.5|1
1647274530000|2022-03-14 16:15:30|971|969.8|971.5|969.8|972|970.5|971|969.8|6
1647274540000|2022-03-14 16:15:40|971.8|970|972.3|970.5|972.3|970.8|971.8|970|6
1647274550000|2022-03-14 16:15:50|972|970.8|972|970.5|972|970.8|972|970.5|5
1647274560000|2022-03-14 16:16:00||970.3||970.5||970.5||970.3|2
1647274570000|2022-03-14 16:16:10|972.3|971|972.3|970.8|972.3|971|972.3|970.8|11
1647274580000|2022-03-14 16:16:20|973.3|971|972.8|971|973.5|971.8|972.8|970.8|10
1647274590000|2022-03-14 16:16:30|973.5|971.3|973|971.3|973.5|971.8|973|971|1
1647274600000|2022-03-14 16:16:40|972.8|970.8|972.8|971|972.8|971|972.5|970.8|2
1647274620000|2022-03-14 16:17:00|972.5|971.3|972.5|970.8|972.5|971.3|972.5|970.8|1
1647274630000|2022-03-14 16:17:10|972.8|971|973|971.3|973|971.5|972.8|971|8
1647274640000|2022-03-14 16:17:20|972.8|970.8|973.5|971.5|973.5|971.8|972.5|970.8|2
1647274650000|2022-03-14 16:17:30|973.3|971.8|973.5|971.8|973.5|972|973.3|971.5|3
1647274660000|2022-03-14 16:17:40|973.3|971.5|973.8|971.8|973.8|971.8|972.8|971|10
1647274670000|2022-03-14 16:17:50|973.5||973.5||973.8||973.5||1
1647274680000|2022-03-14 16:18:00|973.3|971.5|974|972.3|974.5|972.8|973.3|971.5|6
1647274690000|2022-03-14 16:18:10|974.3|972.5|974.3|972.5|974.3|972.5|973.8|972.3|0
1647274700000|2022-03-14 16:18:20|974|972.8|974|972.3|974.5|972.8|974|972.3|1
1647274710000|2022-03-14 16:18:30|973.8|972|974|972|974|972.5|973.5|971.8|4
1647274720000|2022-03-14 16:18:40|973.8||973.8||973.8||973.5||5
1647274730000|2022-03-14 16:18:50|973.5|971.8|973|971.5|973.5|972|972.8|971|18
1647274740000|2022-03-14 16:19:00|972.8||973||973||972.8||2
1647274750000|2022-03-14 16:19:10|973.3|971.3|972|970.5|973.3|971.3|972|970.5|7
1647274760000|2022-03-14 16:19:20|971.8|970|972|970.5|972|970.5|971.8|970|4
1647274770000|2022-03-14 16:19:30|971.8|970.3|972|970.5|972|970.5|971.8|970.3|0
1647274780000|2022-03-14 16:19:40||970.3||970.5||970.5||970.3|1
1647274790000|2022-03-14 16:19:50|972.3|970.3|972.3|970.5|972.3|970.8|972.3|970.3|4
1647274800000|2022-03-14 16:20:00|972|969.8|971.8|970.3|972|970.5|971.5|969.8|10
1647274810000|2022-03-14 16:20:10||970.5||970||970.5||970|12
1647274820000|2022-03-14 16:20:20|971.5|970.3|971|969.8|971.8|970.3|971|969.5|3
1647274830000|2022-03-14 16:20:30|||||||||11
1647274840000|2022-03-14 16:20:40|970.8|969.3|970.5|969|971|969.3|970.5|969|10
1647274850000|2022-03-14 16:20:50|970.8|969.3|971|969.3|971|969.5|970.8|969|7
1647274860000|2022-03-14 16:21:00|970.8|969.5|971|969.3|971|969.5|970.8|969.3|12
1647274870000|2022-03-14 16:21:10||969.5||969.3||969.5||969.3|2
1647274880000|2022-03-14 16:21:20|970.8|969|970.8|969.3|970.8|969.3|970.5|968.8|3
1647274890000|2022-03-14 16:21:30|971|969.5|971|969.5|971|969.5|971|969.5|9
1647274900000|2022-03-14 16:21:40||969.3||969.5||969.5||969.3|9
1647274910000|2022-03-14 16:21:50|970.8|969.3|970.5|969|970.8|969.3|970.5|968.8|14
1647274920000|2022-03-14 16:22:00|970.8||970.5||970.8||970.5||12
1647274930000|2022-03-14 16:22:10|970.3|968.8|970.5|969|970.5|969|970.3|968.5|1
1647274940000|2022-03-14 16:22:20|970.8|969.3|970.8|969.5|970.8|969.5|970.8|969.3|2
1647274950000|2022-03-14 16:22:30|971|969.3|970|968.5|971|969.3|970|968.5|5
1647274960000|2022-03-14 16:22:40|970.3|968.8|969.5|968|970.8|969.3|969.5|967.8|88
1647274970000|2022-03-14 16:22:50|969.3|967.8|968.8|967.3|969.3|967.8|968.8|967.3|17
1647274980000|2022-03-14 16:23:00|969|967.5|969|967.5|969|967.5|969|967.5|2
1647274990000|2022-03-14 16:23:10|968.8|967|968|966.5|969|967.5|967.5|966.3|131
1647275000000|2022-03-14 16:23:20|968.5|966.8|968.8|967.5|969.3|967.5|968.5|966.8|23
1647275010000|2022-03-14 16:23:30|968.5|966.8|968.3|966.8|968.5|967|968.3|966.8|5
1647275020000|2022-03-14 16:23:40|967.8|966.3|967.8|966.5|968|966.5|967.8|966.3|15
1647275030000|2022-03-14 16:23:50|968|966.3|964.5|962.8|968|966.3|964.5|962.8|33
1647275040000|2022-03-14 16:24:00|964.3|963|962.5|961|964.5|963|962|960.3|18
1647275050000|2022-03-14 16:24:10|962|960.8|960.8|959.3|963|961.5|960.8|959|192
1647275060000|2022-03-14 16:24:20|960|958|960.8|959.3|960.8|959.3|959.8|958|52
1647275070000|2022-03-14 16:24:30|961|959.5|961.8|960.3|963|961.3|961|959.5|24
1647275080000|2022-03-14 16:24:40|962|960.8|961.8|960|962|960.8|961.8|960|3
1647275090000|2022-03-14 16:24:50|960.8|959.3|960.8|959|961|959.5|960.3|959|9
1647275100000|2022-03-14 16:25:00|960.5|958.5|960.8|959.3|961|959.3|959.8|958.5|11
1647275110000|2022-03-14 16:25:10|960.5|958.8|960.5|959.3|961.5|960|960.5|958.8|7
1647275120000|2022-03-14 16:25:20|960.8|959|961|959|961|959|960.5|958.8|4
1647275130000|2022-03-14 16:25:30|960.8|958.8|960.5|958.8|961|959|960.3|958.5|3
1647275140000|2022-03-14 16:25:40|960.3|958.5|960.8|959.3|961.3|959.5|959.8|958.3|8
1647275150000|2022-03-14 16:25:50|960.5|959|961.5|959.5|961.5|960|960.5|959|5
1647275160000|2022-03-14 16:26:00|961.3|959.8|960.8|959.5|961.5|960|960.8|959|7
1647275170000|2022-03-14 16:26:10|961.5|959.8|962|960.5|962.3|960.5|961.3|959.8|39
1647275180000|2022-03-14 16:26:20|961.8|960.3|961.8|960.3|962.3|960.8|961.3|959.8|8
1647275190000|2022-03-14 16:26:30|961.5|960|962.3|960.5|962.3|960.5|961.5|959.8|17
1647275200000|2022-03-14 16:26:40|962|960.3|961.8|960.3|962|960.5|961.8|960.3|2
1647275210000|2022-03-14 16:26:50|961.5|960.5|962.3|961|962.5|961.3|961.5|960.3|53
1647275220000|2022-03-14 16:27:00|962.5|960.8|962.3|960.8|962.5|961|962.3|960.8|9
1647275230000|2022-03-14 16:27:10|962.5|961|963.3|961.8|963.3|961.8|962.3|961|3
1647275240000|2022-03-14 16:27:20|963.5|962.3|964|962.5|964.3|962.8|963.5|962.3|6
1647275250000|2022-03-14 16:27:30|964.3|962.8|963.3|961.5|964.3|962.8|963|961.5|15
1647275260000|2022-03-14 16:27:40|963.5|961.8|964|962.5|964|962.5|963.5|961.5|33
1647275270000|2022-03-14 16:27:50|963.8|962.3|964.3|963|965|963|963.8|962.3|12
1647275280000|2022-03-14 16:28:00|964.5|962.8|964.3|962.8|964.5|963|964.3|962.8|39
1647275290000|2022-03-14 16:28:10|964.5|963|965.3|963.8|965.8|964.3|964.3|962.8|65
1647275300000|2022-03-14 16:28:20|965|963.5|965|963.5|965|963.8|964.8|963.3|17
1647275310000|2022-03-14 16:28:30|964.8|963.8|965|963.5|965|963.8|964.5|963|26
1647275320000|2022-03-14 16:28:40|964.8|963.3|965|963.5|965|963.8|964.8|963.3|15
1647275330000|2022-03-14 16:28:50|964.8|963.8|965|963.5|965|963.8|964.8|963.5|20
1647275340000|2022-03-14 16:29:00|964.8|963.3|965.8|964.3|966|964.5|964.8|963.3|51
1647275350000|2022-03-14 16:29:10|965.5|964|965.8|964.3|966.3|964.5|965.5|964|67
1647275360000|2022-03-14 16:29:20|965.5|963.8|965|963.5|965.5|964|965|963.3|78
1647275370000|2022-03-14 16:29:30|964.8|963.3|965|963.5|965|963.5|964.3|963|46
1647275380000|2022-03-14 16:29:40|964.8|963.8|965.3|963.8|965.3|964|964.8|963.5|58
1647275390000|2022-03-14 16:29:50|965.5|964|964|962.5|965.5|964.3|963.5|962|262
1647275400000|2022-03-14 16:30:00|963.5|962|962.8|961.3|963.5|962|962.8|961.3|47
1647275410000|2022-03-14 16:30:10|963|961.5|963|961.3|963.8|962.3|963|961.3|28
1647275420000|2022-03-14 16:30:20|963.3|961.5|963.3|961.5|963.3|962|962.8|961.3|5
1647275430000|2022-03-14 16:30:30|963|961.3|963|961.5|963.3|961.8|962.8|961.3|3
1647275440000|2022-03-14 16:30:40|963.3|961.8|962.8|961.5|963.3|961.8|962.8|961.5|4
1647275450000|2022-03-14 16:30:50|963|961.8|963.3|961.8|963.3|961.8|962.8|961.5|6
1647275460000|2022-03-14 16:31:00|963|961.5|963|961.5|963.3|961.8|963|961.5|3
1647275470000|2022-03-14 16:31:10|963.3|961.8|963.3|961.8|963.5|962|963.3|961.8|7
1647275480000|2022-03-14 16:31:20|963|961.5|962.3|960.8|963|961.5|962.3|960.5|9
1647275490000|2022-03-14 16:31:30|962|960.5|962|960.8|962.3|960.8|961.8|960.3|36
1647275500000|2022-03-14 16:31:40|961.5|960.3|961.5|960|962|960.5|961.3|960|41
1647275510000|2022-03-14 16:31:50|962|960.3|962|960.3|962.5|961|961.5|960|10
1647275520000|2022-03-14 16:32:00|962.3|960.5|962.3|960.8|962.3|960.8|962|960.3|0
1647275530000|2022-03-14 16:32:10|962.5|961|962.5|961.3|963|961.5|962.3|961|32
1647275540000|2022-03-14 16:32:20|962.3|960.8|963|961.5|963|961.8|962.3|960.8|29
1647275550000|2022-03-14 16:32:30|962.8|961.3|962.8|961.3|963|961.5|962.5|961.3|2
1647275560000|2022-03-14 16:32:40|963|961.8|963.3|962|963.5|962|962.8|961.8|13
1647275570000|2022-03-14 16:32:50|963.5|961.8|963.8|962.5|963.8|962.5|963.5|961.8|9
1647275580000|2022-03-14 16:33:00|963.5|962.3|963.5|962.3|963.8|962.5|963.5|962|3
1647275590000|2022-03-14 16:33:10|963.8|962|965|963.8|965.3|963.8|963.8|962|10
1647275600000|2022-03-14 16:33:20|965.3|964.3|967.5|966|967.5|966|965.3|964.3|86
1647275610000|2022-03-14 16:33:30|967.8|966.3|967|965.5|968|966.3|966.8|965.3|24
1647275620000|2022-03-14 16:33:40|967.3|965.3|966.5|965.3|967.3|965.8|966.5|965.3|19
1647275630000|2022-03-14 16:33:50|967.3|965.8|967|965.3|967.8|966.3|967|965.3|12
1647275640000|2022-03-14 16:34:00|966.8|965.5|967.3|965.8|967.3|965.8|966.8|965.5|9
1647275650000|2022-03-14 16:34:10|968|966.5|968.3|966.5|969|967.5|967.8|966.3|17
1647275660000|2022-03-14 16:34:20|967.8|966.8|967.3|965.8|967.8|966.8|967.3|965.8|2
1647275670000|2022-03-14 16:34:30|967.5|966|966.8|965|967.5|966|966.8|965|4
1647275680000|2022-03-14 16:34:40|967|965.5|967.8|966.3|967.8|966.3|967|965.5|1
1647275690000|2022-03-14 16:34:50|967.3|966|967.8|966|967.8|966.3|967.3|965.8|4
1647275700000|2022-03-14 16:35:00|967.3|965.8|967.8|966|967.8|966.3|967|965.5|0
1647275710000|2022-03-14 16:35:10|968.3|966.3|968.3|966.5|968.3|966.5|967.8|966.3|5
1647275720000|2022-03-14 16:35:20|968|966.3|966.8|965|968|966.3|966.8|965|2
1647275730000|2022-03-14 16:35:30|967|966|968|966.3|968|966.3|967|966|2
1647275740000|2022-03-14 16:35:40|967.8|966.8|968.3|966.5|968.5|967|967.8|966.5|5
1647275750000|2022-03-14 16:35:50|967.8|966.8|968|966.3|968.3|966.8|967.8|966.3|1
1647275760000|2022-03-14 16:36:00|968.3|966.5|969.3|967.5|969.5|968.3|968.3|966.5|46
1647275770000|2022-03-14 16:36:10|969.5|968|969.8|968.3|969.8|968.3|969.3|967.5|2
1647275780000|2022-03-14 16:36:20|969.3|967.8|970|968.8|970.3|968.8|969.3|967.8|10
1647275790000|2022-03-14 16:36:30|970.3|968.5|969.8|968.3|970.3|968.8|969.5|968|3
1647275800000|2022-03-14 16:36:40|969.5|968|969.5|968|970|968.3|969.5|967.8|7
1647275810000|2022-03-14 16:36:50|969.3|967.8|970.5|968.8|970.5|969|969.3|967.3|7
1647275820000|2022-03-14 16:37:00|970.3|968.5|969.3|967.8|970.5|968.8|969.3|967.3|6
1647275830000|2022-03-14 16:37:10|969.5|968.3|970|968.3|970|968.3|969.5|967.8|2
1647275840000|2022-03-14 16:37:20|970.3|968|969.8|968.3|970.3|968.8|969.8|968|1
1647275850000|2022-03-14 16:37:30|970|967.8|970|968.3|970.3|968.3|969.5|967.8|2
1647275860000|2022-03-14 16:37:40|969.8|968.8|970.3|968.5|970.5|968.8|969.5|968|7
1647275870000|2022-03-14 16:37:50|970.5|969|970.3|969|971|969.3|970.3|968.8|4
1647275880000|2022-03-14 16:38:00|970.5|969.5|971|969.5|971.3|969.8|970.3|969.5|20
1647275890000|2022-03-14 16:38:10|971.3|969|970.5|969.3|971.3|969.3|970.3|969|34
1647275900000|2022-03-14 16:38:20|970.3|969|970.3|969|970.3|969.3|970.3|969|16
1647275910000|2022-03-14 16:38:30|970|968.8|970.3|968.8|970.5|969|970|968.8|16
1647275920000|2022-03-14 16:38:40|970|969|969.5|967.8|970|969|969.5|967.8|3
1647275930000|2022-03-14 16:38:50|969.8|968|969.8|968|970|968.3|969.5|968|3
1647275940000|2022-03-14 16:39:00|970.3|968.3|970.3|968.5|970.3|968.8|970|968.3|2
1647275950000|2022-03-14 16:39:10|970.8|969.3|970.8|969|971|969.3|970|968.3|4
1647275960000|2022-03-14 16:39:20|970.5|969.3|971.3|969.5|971.5|970|970.3|969|10
1647275970000|2022-03-14 16:39:30|971|969.3|970.5|968.8|971.3|969.3|970.5|968.8|1
1647275980000|2022-03-14 16:39:40|970.8|969.3|970.8|969.3|970.8|969.5|970.5|969|2
1647275990000|2022-03-14 16:39:50|970.5|969|970.3|968.8|970.8|969.3|970|968.3|0
1647276000000|2022-03-14 16:40:00|970.5|969|970.8|969|970.8|969|970.5|969|1
1647276010000|2022-03-14 16:40:10|970.5||970.3||970.8||970.3||3
1647276020000|2022-03-14 16:40:20|970.5|969.3|970|968.3|971|969.5|970|968.3|11
1647276030000|2022-03-14 16:40:30||968||968.3||968.3||968|1
1647276040000|2022-03-14 16:40:40|969.8||969.8||969.8||969.8||0
1647276050000|2022-03-14 16:40:50|970|967.5|969.3|967.8|970|968|969.3|967.5|4
1647276060000|2022-03-14 16:41:00|969|967.3|969.8|968.3|969.8|968.3|969|967.3|3
1647276070000|2022-03-14 16:41:10|969.5||969.8||969.8||969.5||1
1647276080000|2022-03-14 16:41:20|969.5||969.5||969.5||969.5||0
1647276090000|2022-03-14 16:41:30|970|968.8|970|968.8|970|968.8|970|968.8|15
1647276100000|2022-03-14 16:41:40|969.8|968.5|969.5|968.3|969.8|968.5|969.5|968|3
1647276110000|2022-03-14 16:41:50|969.8|968|969.3|967.8|969.8|968.3|969.3|967.5|2
1647276120000|2022-03-14 16:42:00|969.5|968|970.3|968.8|970.3|969|969.5|968|8
1647276130000|2022-03-14 16:42:10|970.8|969|971|969.5|971|969.5|970.5|968.8|1
1647276140000|2022-03-14 16:42:20|971.5|970|971.5|969.8|971.8|970|971.3|969.5|8
1647276150000|2022-03-14 16:42:30|971.3|969.5|971.5|970|971.5|970|971.3|969.5|0
1647276160000|2022-03-14 16:42:40|971.3|969.5|971|969.3|971.3|969.5|970.8|969|13
1647276170000|2022-03-14 16:42:50|970.8|969|970.5|969.3|971|969.8|970.5|969|4
1647276180000|2022-03-14 16:43:00|970.8|969|970.3|968.5|970.8|969.3|970.3|968.5|9
1647276190000|2022-03-14 16:43:10|970|968.3|970.3|968.5|970.3|968.8|970|968.3|5
1647276200000|2022-03-14 16:43:20|970.8|968.8|970.8|969|970.8|969.3|970.8|968.8|3
1647276210000|2022-03-14 16:43:30|970.5|968.8|970.8|969.3|970.8|969.3|970.3|968.8|3
1647276220000|2022-03-14 16:43:40|971|969|970.8|969|971|969|970.5|968.8|4
1647276230000|2022-03-14 16:43:50|970.5|969.3|970.3|969|970.8|969.3|970.3|968.8|0
1647276240000|2022-03-14 16:44:00|970.5|968.8|971.8|970|971.8|970|970.5|968.8|9
1647276250000|2022-03-14 16:44:10|971.5|970.5|972|970.5|972|970.5|971.5|970.3|0
1647276260000|2022-03-14 16:44:20|971.8|970.3|971.8|970.3|972|970.3|971.5|970|2
1647276270000|2022-03-14 16:44:30|971.5|970|971.8|970|972|970|971.5|969.8|14
1647276280000|2022-03-14 16:44:40|971.5|969.8|971.5|969.8|971.8|970|971.5|969.8|0
1647276290000|2022-03-14 16:44:50|972|970|972|970.3|972|970.3|972|970|29
1647276300000|2022-03-14 16:45:00|971.8|970|971|969.5|971.8|970|971|969.5|5
1647276310000|2022-03-14 16:45:10|971.3||971||971.3||971||0
1647276320000|2022-03-14 16:45:20|||||||||1
1647276330000|2022-03-14 16:45:30|969.8|968.3|970|968.3|970|968.5|969.8|968.3|132
1647276340000|2022-03-14 16:45:40|970.5|968.5|970.5|968.8|970.8|969.3|970.5|968.5|7
1647276350000|2022-03-14 16:45:50|970.3|969|971.8|970|971.8|970|970.3|968.8|1
1647276360000|2022-03-14 16:46:00|971.5|970.3|971.5|970.3|971.5|970.3|971.5|970.3|0
1647276370000|2022-03-14 16:46:10|971.8|970.5|972.5|970.8|972.5|970.8|971.8|970.5|5
1647276380000|2022-03-14 16:46:20|972.3|971|972.5|970.8|972.5|971|972.3|970.8|2
1647276390000|2022-03-14 16:46:30|972.3|971|972.3|970.8|972.5|971|972.3|970.5|3
1647276400000|2022-03-14 16:46:40|972.5|971|972.5|971.3|972.5|971.3|972.5|971|24
1647276410000|2022-03-14 16:46:50||970.8||970.8||970.8||970.8|7
1647276420000|2022-03-14 16:47:00|972.3|970.5|972.5|970.8|972.5|971|972.3|970.5|1
1647276430000|2022-03-14 16:47:10||971||971.3||971.3||970.8|15
1647276440000|2022-03-14 16:47:20|972.3|971|972.5|970.8|972.5|971|972.3|970.8|1
1647276450000|2022-03-14 16:47:30||971||971||971.3||970.8|2
1647276460000|2022-03-14 16:47:40||971.3||970.8||971.3||970.8|9
1647276470000|2022-03-14 16:47:50|972.3|971|972.3|970.5|972.3|971|972.3|970.5|2
1647276480000|2022-03-14 16:48:00|972|970.3|971.8|970.5|972|970.5|971.5|970.3|1
1647276490000|2022-03-14 16:48:10|971.5|970.3|971.5|970|971.5|970.5|971.5|970|0
1647276500000|2022-03-14 16:48:20|971.8|969.8|971|969.5|971.8|969.8|971|969.5|5
1647276510000|2022-03-14 16:48:30|971.3||971.3||971.3||971.3||3
1647276520000|2022-03-14 16:48:40|971|969.8|971|969.5|971|969.8|971|969.5|0
1647276530000|2022-03-14 16:48:50|970.8|969.3|971.3|969.5|971.3|969.5|970.8|969.3|5
1647276540000|2022-03-14 16:49:00|971|969.8|971.5|969.8|971.8|969.8|971|969.8|11
1647276550000|2022-03-14 16:49:10|971.3|969.5|971|969.5|971.5|969.8|971|969.5|2
1647276560000|2022-03-14 16:49:20|970.5|968.5|970.3|968.8|970.5|968.8|970|968.5|4
1647276570000|2022-03-14 16:49:30||968.5||968.5||968.8||968.5|1
1647276580000|2022-03-14 16:49:40|970.5|968.8|970.5|969|970.5|969|970.5|968.8|3
1647276590000|2022-03-14 16:49:50|970.8|968.8|971.3|969.5|971.3|969.5|970.8|968.8|1
1647276600000|2022-03-14 16:50:00|971|969.3|970.5|968.8|971|969.3|970.5|968.8|0
1647276610000|2022-03-14 16:50:10|970.8|969|970.5|968.8|971|969.3|970.5|968.8|0
1647276630000|2022-03-14 16:50:30|970.3|968.5|969.8|968.3|970.3|968.5|969.5|968|3
1647276640000|2022-03-14 16:50:40||968||968||968.5||968|2
1647276650000|2022-03-14 16:50:50|970.3|968.3|970.8|969.3|970.8|969.3|970.3|968.3|2
1647276660000|2022-03-14 16:51:00|970.5|968.8|970.8|969.5|970.8|969.5|970.5|968.8|1
1647276670000|2022-03-14 16:51:10|971.5|969.8|972|970|972.5|970.8|971.5|969.8|18
1647276680000|2022-03-14 16:51:20|971.8||971.8||971.8||971.8||0
1647276690000|2022-03-14 16:51:30|971.5|970.5|971.8|970|971.8|970.5|971.5|970|1
1647276700000|2022-03-14 16:51:40|||||||||9
1647276710000|2022-03-14 16:51:50|972|970.3|972.3|970.5|972.5|970.5|972|970.3|4
1647276720000|2022-03-14 16:52:00|972|970|971.5|970|972|970|971.5|970|2
1647276730000|2022-03-14 16:52:10|971.8|970.3|971.8|970|971.8|970.3|971.8|970|3
1647276740000|2022-03-14 16:52:20|971.5||971.5||971.5||971.5||0
1647276750000|2022-03-14 16:52:30|971.3|969.8|972.3|970.8|972.3|970.8|971.3|969.8|18
1647276760000|2022-03-14 16:52:40|972.5|971|972.5|970.8|972.5|971|972.3|970.8|8
1647276770000|2022-03-14 16:52:50|972.3|971|972.5|970.5|972.5|971|972.3|970.5|5
1647276780000|2022-03-14 16:53:00|972|970.8|972.3|970.5|972.3|970.8|972|970.5|1
1647276790000|2022-03-14 16:53:10||970.8||970.8||970.8||970.8|0
1647276800000|2022-03-14 16:53:20|972|970.5|972.5|970.8|972.5|970.8|972|970.5|7
1647276810000|2022-03-14 16:53:30|972.3|970.5|972.3|970.5|972.5|970.8|972.3|970.5|0
1647276820000|2022-03-14 16:53:40|971.8||972||972||971.8||1
1647276830000|2022-03-14 16:53:50|971.5|969.8|971.3|969.5|971.5|969.8|971|969.5|1
1647276840000|2022-03-14 16:54:00|971||971||971||971||0
1647276850000|2022-03-14 16:54:10|971.3||971.3||971.3||971||1
1647276860000|2022-03-14 16:54:20|971||971||971.3||971||2
1647276870000|2022-03-14 16:54:30|970.8|969|970.8|969|970.8|969|970.8|969|1
1647276880000|2022-03-14 16:54:40||969.5||969.3||969.5||969.3|0
1647276890000|2022-03-14 16:54:50||969||969||969||969|0
1647276900000|2022-03-14 16:55:00|970.5|968.5|969.3|967.5|970.5|968.8|969.3|967.5|13
1647276910000|2022-03-14 16:55:10|969|967.8|968.5|966.8|969|967.8|968.5|966.8|3
1647276920000|2022-03-14 16:55:20|968.8|967|968.8|967|968.8|967|968.8|967|1
1647276930000|2022-03-14 16:55:30|968.5|966.8|969.8|968.3|969.8|968.3|968.3|966.8|8
1647276940000|2022-03-14 16:55:40|970.5|968.8|970.5|969|970.8|969.3|970.5|968.8|3
1647276950000|2022-03-14 16:55:50|970.3|968.5|970|968.5|970.5|968.8|970|968.5|2
1647276970000|2022-03-14 16:56:10|969.8|968.3|969.8|968|969.8|968.3|969.8|968|1
1647276980000|2022-03-14 16:56:20||968.3||968||968.3||968|1
1647276990000|2022-03-14 16:56:30|969.5|968.3|970|968.3|970|968.3|969.5|968.3|1
1647277000000|2022-03-14 16:56:40|969.8|968|969.8|968|969.8|968|969.8|968|1
1647277010000|2022-03-14 16:56:50||968.3||968||968.3||968|0
1647277020000|2022-03-14 16:57:00|970|968.3|970.5|968.8|970.8|969|970|968.3|8
1647277030000|2022-03-14 16:57:10|970.3|968.5|970|968.3|970.3|968.5|970|968.3|2
1647277040000|2022-03-14 16:57:20||968.5||968.5||968.5||968.5|0
1647277050000|2022-03-14 16:57:30|||||||||4
1647277060000|2022-03-14 16:57:40|969.5|968|969|967.5|969.8|968|969|967.5|10
1647277070000|2022-03-14 16:57:50||967||967.3||967.3||967|4
1647277080000|2022-03-14 16:58:00|968.8|967|969|967|969|967.3|968.8|967|1
1647277090000|2022-03-14 16:58:10|968.8|967.3|968.8|967|969|967.3|968.8|966.8|1
1647277100000|2022-03-14 16:58:20||967.3||967||967.3||967|1
1647277110000|2022-03-14 16:58:30|969|967.3|969|967.8|969|967.8|969|967|4
1647277120000|2022-03-14 16:58:40||967.5||967.5||967.5||967.5|0
1647277130000|2022-03-14 16:58:50||967.8||967.5||967.8||967.5|0
1647277140000|2022-03-14 16:59:00|969.5|967.8|970|968.3|970|968.3|969.5|967.8|2
1647277150000|2022-03-14 16:59:10|969.8|968.5|970|968.5|970|968.5|969.8|968.5|1
1647277160000|2022-03-14 16:59:20|969.8|968|969.8|968|969.8|968|969.8|968|5
1647277170000|2022-03-14 16:59:30|969.5||969.5||969.5||969.3||2
1647277180000|2022-03-14 16:59:40|969.3||969.5||969.5||969.3||1
1647277190000|2022-03-14 16:59:50|969.3|967.5|969.3|967.8|969.5|967.8|969|967.5|8
1647277200000|2022-03-14 17:00:00|969.8|967.5|969.8|968.3|969.8|968.3|969.8|967.5|5
1647277210000|2022-03-14 17:00:10|970||969.8||970||969.8||2
1647277220000|2022-03-14 17:00:20|970|968|970|968.5|970|968.5|970|968|2
1647277230000|2022-03-14 17:00:30|970.8|968.8|970|968.5|970.8|969|970|968.5|5
1647277240000|2022-03-14 17:00:40|969.8|968|969.3|967.5|969.8|968.3|969.3|967.5|3
1647277250000|2022-03-14 17:00:50|969||969.3||969.3||969||0
1647277260000|2022-03-14 17:01:00||967.8||967.8||967.8||967.5|5
1647277270000|2022-03-14 17:01:10|969.8|968.3|969.8|968.3|969.8|968.3|969.8|968|5
1647277280000|2022-03-14 17:01:20|970.3|968|970|968.3|970.3|968.3|970|968|2
1647277290000|2022-03-14 17:01:30|969.5|968|969|967.5|969.5|968|969|967.5|2
1647277300000|2022-03-14 17:01:40|969.3|967|969.3|967.5|969.3|967.5|969.3|967|3
1647277310000|2022-03-14 17:01:50|969||969||969.3||969||0
1647277320000|2022-03-14 17:02:00|969.3|967.8|969|967.5|969.3|967.8|969|967.5|0
1647277330000|2022-03-14 17:02:10|969.3|967.8|970|968.3|970|968.5|969.3|967.8|5
1647277350000|2022-03-14 17:02:30|969.8||970||970||969.8||1
1647277360000|2022-03-14 17:02:40|||||||||1
1647277390000|2022-03-14 17:03:10||968.8||968.5||968.8||968.5|9
1647277400000|2022-03-14 17:03:20|969.5|967.8|969.5|968|969.5|968|969.5|967.8|6
1647277410000|2022-03-14 17:03:30|969.3|967.8|969.3|967.8|969.3|967.8|969.3|967.8|6
1647277420000|2022-03-14 17:03:40|969.5|968.3|969.5|968|969.5|968.3|969.5|968|1
1647277440000|2022-03-14 17:04:00|969.8|968.3|969.8|968.3|969.8|968.3|969.8|968.3|2
1647277450000|2022-03-14 17:04:10|970|968.5|970|968.5|970|968.5|970|968.3|20
1647277460000|2022-03-14 17:04:20|969.8|968|969.3|967.5|969.8|968|969|967.5|4
1647277470000|2022-03-14 17:04:30|969.5|967.8|969.8|968.3|969.8|968.3|969|967.8|1
1647277480000|2022-03-14 17:04:40|970|968|969.8|968|970|968.3|969.5|968|0
1647277490000|2022-03-14 17:04:50|969.5|967.8|969.5|967.8|969.5|968|969.3|967.5|0
1647277500000|2022-03-14 17:05:00|969.3|967.5|969.5|968|969.5|968|969|967.5|0
1647277510000|2022-03-14 17:05:10|969.3|967.5|969.5|968|969.5|968|969.3|967.5|0
1647277520000|2022-03-14 17:05:20|970|968.3|970|968.5|970|968.5|970|968.3|8
1647277530000|2022-03-14 17:05:30|969.8|968|970|968.3|970|968.3|969.5|968|9
1647277540000|2022-03-14 17:05:40|969.5|968|969.8|968|969.8|968.3|969.5|968|0
1647277550000|2022-03-14 17:05:50|969.5|967.3|969.3|967.5|969.5|967.5|969.3|967.3|1
1647277560000|2022-03-14 17:06:00|969.5|967.8|969.3|967.5|969.5|967.8|969.3|967.5|0
1647277570000|2022-03-14 17:06:10|969.5|967.8|969.3|967.5|969.5|968|969|967.5|3
1647277580000|2022-03-14 17:06:20|969||969||969||969||1
1647277590000|2022-03-14 17:06:30|969.8|968.3|970|968.3|970|968.3|969.8|968.3|3
1647277600000|2022-03-14 17:06:40||968.5||968.5||968.8||968.5|8
1647277610000|2022-03-14 17:06:50||968.8||968.5||968.8||968.5|13
1647277620000|2022-03-14 17:07:00|970.3|968.8|970.5|969|971|969.3|970.3|968.8|45
1647277630000|2022-03-14 17:07:10|970.3|968.8|970.3|968.8|970.3|969|970.3|968.8|3
1647277640000|2022-03-14 17:07:20|970.5||970.5||970.5||970.5||5
1647277650000|2022-03-14 17:07:30|970.8|969|970.5|969|971|969.5|970.5|969|2
1647277660000|2022-03-14 17:07:40|970.3|968.8|970.3|968.8|970.5|968.8|970.3|968.8|0
1647277670000|2022-03-14 17:07:50|969.8|968|969.8|968|969.8|968|969.8|968|9
1647277680000|2022-03-14 17:08:00|969.5|967.5|969.5|967.5|969.8|967.5|969.3|967.5|5
1647277690000|2022-03-14 17:08:10|969.3|967.8|969|967.5|969.3|967.8|969|967.5|1
1647277700000|2022-03-14 17:08:20|969.3|967.3|969.3|967.8|969.3|967.8|969.3|967.3|2
1647277710000|2022-03-14 17:08:30|969|967.5|969.5|967.8|970|968.3|969|967.5|11
1647277720000|2022-03-14 17:08:40|970|968.3|969.8|968.3|970|968.3|969.8|968.3|0
1647277730000|2022-03-14 17:08:50|970|968.5|970.8|969.3|971|969.5|970|968.5|5
1647277740000|2022-03-14 17:09:00|971|969.5|971|969.5|971.3|969.5|971|969.5|2
1647277750000|2022-03-14 17:09:10|971.3||971.3||971.3||971.3||0
1647277760000|2022-03-14 17:09:20|971.5|970|971.5|969.8|972.3|970.3|971.3|969.8|11
1647277770000|2022-03-14 17:09:30|972|970|972.3|970.5|972.3|970.5|971.8|970|3
1647277780000|2022-03-14 17:09:40|972.5|970.8|972.3|970.5|972.5|970.8|972.3|970.5|3
1647277790000|2022-03-14 17:09:50|972.5|970.8|972.3|970.5|972.5|971.3|972|970.5|14
1647277800000|2022-03-14 17:10:00|971.8|970.8|972|970.5|972|970.8|971.8|970.3|3
1647277810000|2022-03-14 17:10:10|972.3|970.8|972.5|971|972.5|971|972.3|970.8|1
1647277820000|2022-03-14 17:10:20||970.8||971||971||970.8|7
1647277830000|2022-03-14 17:10:30|972.3|970.8|972.3|970.8|972.3|970.8|972.3|970.8|5
1647277840000|2022-03-14 17:10:40|972.5|971|972.3|970.5|972.5|971|972|970.3|4
1647277850000|2022-03-14 17:10:50|972.5|971|972.3|970.5|972.5|971.3|972.3|970.5|60
1647277860000|2022-03-14 17:11:00|972|970.3|972.3|970.5|972.3|970.5|972|970.3|6
1647277870000|2022-03-14 17:11:10|972|970.3|972|970.5|972|970.5|972|970.3|1
1647277880000|2022-03-14 17:11:20|971.8|970|971.8|970.3|971.8|970.3|971.5|969.8|2
1647277890000|2022-03-14 17:11:30|971.5|970|972.3|970.5|972.3|970.5|971.5|969.8|7
1647277900000|2022-03-14 17:11:40||970.8||970.5||970.8||970.5|0
1647277910000|2022-03-14 17:11:50|972|970.3|971.8|970.3|972|970.3|971.8|970|0
1647277920000|2022-03-14 17:12:00|972|970|972.3|970.5|972.3|970.5|972|970|3
1647277930000|2022-03-14 17:12:10|972||972||972.3||972||2
1647277940000|2022-03-14 17:12:20|971.8|970.8|971.8|970.3|971.8|970.8|971.8|970|2
1647277950000|2022-03-14 17:12:30|971.3|969.8|971.3|969.5|971.3|970|971|969.5|5
1647277960000|2022-03-14 17:12:40|971||971||971.3||970.8||0
1647277970000|2022-03-14 17:12:50|971.3||971.3||971.3||971||2
1647277980000|2022-03-14 17:13:00|971|969.3|970.5|968.8|971|969.3|970.5|968.8|5
1647277990000|2022-03-14 17:13:10|971|969|971|969.3|971.5|969.8|971|969|2
1647278000000|2022-03-14 17:13:20|971.3|969.5|971|969.5|971.3|969.5|971|969.5|2
1647278010000|2022-03-14 17:13:30|970.8|969.3|971|969.3|971|969.5|970.8|969|0
1647278020000|2022-03-14 17:13:40|971.3|969.5|971.5|970|971.5|970|971.3|969.5|3
1647278030000|2022-03-14 17:13:50|971.8|970.3|971.8|970.3|971.8|970.3|971.3|969.5|3
1647278040000|2022-03-14 17:14:00|972.3|970.5|972.3|970.5|972.3|970.5|972.3|970.5|8
1647278050000|2022-03-14 17:14:10|972||972.3||972.3||972||0
1647278060000|2022-03-14 17:14:20|972.5|971|972.5|971|972.5|971|972.5|971|2
1647278070000|2022-03-14 17:14:30|972.3|971.3|973|971.3|973|971.3|972.3|970.5|32
1647278080000|2022-03-14 17:14:40|972.8|971|973|971.3|973|971.5|972.8|971|40
1647278090000|2022-03-14 17:14:50|972.8|971.5|972.8|971.3|972.8|971.5|972.5|971|43
1647278100000|2022-03-14 17:15:00|973.3|971.5|973|971.5|973.3|971.8|973|971.3|3
1647278110000|2022-03-14 17:15:10|973.3|971.8|974.3|972.8|974.3|972.8|973.3|971.8|3
1647278120000|2022-03-14 17:15:20|974.5|972.5|974.5|972.8|974.5|973|974.3|972.5|1
1647278130000|2022-03-14 17:15:30||973||973||973||973|0
1647278140000|2022-03-14 17:15:40|974.8|973.3|974|972.5|975|973.3|974|972.5|5
1647278150000|2022-03-14 17:15:50|973.8|972.3|973.8|972.3|973.8|972.3|973.8|972|8
1647278160000|2022-03-14 17:16:00|974.3|972.5|974.3|972.5|974.3|972.8|974.3|972.5|1
1647278170000|2022-03-14 17:16:10|974.5|972.8|974.5|973|974.5|973|974.5|972.8|0
1647278180000|2022-03-14 17:16:20||972.8||972.8||972.8||972.8|22
1647278190000|2022-03-14 17:16:30|||||||||1
1647278200000|2022-03-14 17:16:40|||||||||1
1647278210000|2022-03-14 17:16:50|974.3||974.5||974.5||974.3||0
1647278220000|2022-03-14 17:17:00|975|973|975.3|973.8|975.3|973.8|974.8|973|11
1647278230000|2022-03-14 17:17:10|975.5||975.3||975.5||975.3||19
1647278240000|2022-03-14 17:17:20|975.5|974|975.8|974|976.3|974.5|975.5|974|22
1647278250000|2022-03-14 17:17:30|975.5|974.3|976|974.5|976.3|974.8|975.5|974|14
1647278270000|2022-03-14 17:17:50|976.3|974.8|976|974.5|976.3|974.8|976|974.5|2
1647278280000|2022-03-14 17:18:00|976.5|974.8|976.8|975.3|976.8|975.3|975.8|974.3|30
1647278290000|2022-03-14 17:18:10|976.5|975|976.3|974.8|976.8|975|976.3|974.5|3
1647278300000|2022-03-14 17:18:20|976.5|975|976.8|975|976.8|975.3|976.5|975|7
1647278310000|2022-03-14 17:18:30|977|975.5|977.8|976|978|976.5|977|975.5|15
1647278320000|2022-03-14 17:18:40|977.5|976.5|978.8|977.3|978.8|977.3|977.5|976.3|14
1647278330000|2022-03-14 17:18:50|979|977.8|978|976|979|977.8|978|976|21
1647278340000|2022-03-14 17:19:00|977.5|975.8|976.3|974.5|977.5|975.8|976|974.5|14
1647278350000|2022-03-14 17:19:10|976.8|975|976.5|975|976.8|975|976.5|974.8|14
1647278360000|2022-03-14 17:19:20|976.8|975.3|976.8|975.3|976.8|975.3|976.8|975|1
1647278370000|2022-03-14 17:19:30|977|975|977.8|976|977.8|976|977|975|0
1647278380000|2022-03-14 17:19:40|978|976.3|978|976.3|978|976.5|978|976.3|1
1647278400000|2022-03-14 17:20:00|978.5|976.8|978.3|976.8|978.5|977|978.3|976.8|3
1647278410000|2022-03-14 17:20:10|978.5|977|978.5|976.8|978.8|977|978.5|976.8|4
1647278420000|2022-03-14 17:20:20|978.8|977|979|977.3|979.3|977.5|978.8|977|1
1647278430000|2022-03-14 17:20:30|978.8|977|979.3|977.5|979.3|977.5|978.8|977|2
1647278440000|2022-03-14 17:20:40|979||979||979.3||979||1
1647278450000|2022-03-14 17:20:50|978.8||979||979||978.8||17
1647278460000|2022-03-14 17:21:00|978.8|977.3|978.8|977.3|979.5|978|978.8|977|6
1647278470000|2022-03-14 17:21:10|979|977|978.8|977.3|979|977.5|978.8|977|4
1647278480000|2022-03-14 17:21:20|979|977.5|979|977.5|979|977.5|978.8|977.5|0
1647278490000|2022-03-14 17:21:30|978.8|977.3|978.8|977.3|979|977.5|978.8|977.3|0
1647278500000|2022-03-14 17:21:40|978.5|977.5|979|977.5|979|977.8|978.5|977.3|7
1647278510000|2022-03-14 17:21:50||977.3||977.3||977.5||977.3|0
1647278520000|2022-03-14 17:22:00|979.8|977.5|979.5|977.8|979.8|978.3|979.5|977.5|6
1647278530000|2022-03-14 17:22:10|979.3|977.5|979.8|978|979.8|978|979.3|977.5|4
1647278540000|2022-03-14 17:22:20|979.5|978.3|979.8|978.3|980|978.3|979.5|978.3|1
1647278550000|2022-03-14 17:22:30|979.5|978|979.3|977.5|979.5|978|978.8|977.3|6
1647278560000|2022-03-14 17:22:40|979.5|977.3|979.8|978|980.3|978.3|979.3|977.3|16
1647278570000|2022-03-14 17:22:50|980|977.8|979.3|977.8|980|977.8|979.3|977.8|0
1647278580000|2022-03-14 17:23:00|979||979||979||979||14
1647278590000|2022-03-14 17:23:10|979.3|978|980|978.3|980|978.3|979.3|977.8|20
1647278600000|2022-03-14 17:23:20|980.3|978.5|979.8|978.3|980.3|978.5|979.8|978|9
1647278610000|2022-03-14 17:23:30|979.5|978|979.5|978|979.5|978|979.3|977.8|1
1647278620000|2022-03-14 17:23:40|979.8|977.8|980|978.3|980|978.3|979.8|977.8|3
1647278630000|2022-03-14 17:23:50|979.8|978.5|980.5|978.8|980.5|978.8|979.8|978.3|3
1647278640000|2022-03-14 17:24:00|980.3|978.5|980.5|978.5|980.5|978.8|980.3|978.5|0
1647278650000|2022-03-14 17:24:10||978.8||978.8||979||978.8|1
1647278660000|2022-03-14 17:24:20|980.8|979|980.8|979.3|981|979.3|980.8|979|0
1647278670000|2022-03-14 17:24:30|980.5|978.8|980.5|978.8|980.5|978.8|980|978.5|13
1647278680000|2022-03-14 17:24:40|980.3|978.3|980.5|979|980.5|979|980.3|978.3|13
1647278690000|2022-03-14 17:24:50|980.8||980.5||980.8||980.5||0
1647278700000|2022-03-14 17:25:00|980.8|979.3|980.5|979|981|979.3|980.5|979|3
1647278710000|2022-03-14 17:25:10|||||||||22
1647278730000|2022-03-14 17:25:30|||||||||1
1647278740000|2022-03-14 17:25:40|||||||||1
1647278750000|2022-03-14 17:25:50|980.8|979.3|980.8|979|980.8|979.3|980.8|979|7
1647278760000|2022-03-14 17:26:00||979.3||979.3||979.3||979.3|0
1647278770000|2022-03-14 17:26:10||979||979.3||979.3||979|19
1647278780000|2022-03-14 17:26:20|981|979|980.8|979.3|981|979.3|980.8|979|2
1647278790000|2022-03-14 17:26:30|981||980.8||981||980.8||24
1647278800000|2022-03-14 17:26:40|980.5|979|980.5|979|980.5|979.3|980.5|979|5
1647278820000|2022-03-14 17:27:00|980.8|979.3|980.5|979|980.8|979.3|980.5|979|5
1647278830000|2022-03-14 17:27:10|981|979.3|980.8|979.3|981|979.3|980.8|979.3|0
1647278840000|2022-03-14 17:27:20|981||981||981||980.8||0
1647278850000|2022-03-14 17:27:30||979.5||979.5||979.5||979.5|0
1647278860000|2022-03-14 17:27:40|980.5|979|980.3|978.8|980.5|979|980.3|978.5|2
1647278870000|2022-03-14 17:27:50|980.5|978.5|981|979.3|981|979.3|980.5|978.5|1
1647278880000|2022-03-14 17:28:00|980.5|979|980.5|978.8|980.5|979|980.5|978.8|1
1647278890000|2022-03-14 17:28:10|981|979|981.3|979.8|981.3|979.8|981|979|4
1647278900000|2022-03-14 17:28:20|981|979.5|980.5|979|981|979.5|980.5|979|5
1647278910000|2022-03-14 17:28:30|980.8|979.3|980.8|979|980.8|979.3|980.5|979|1
1647278920000|2022-03-14 17:28:40|981|979.5|981.3|979.5|981.3|979.5|980.8|979|0
1647278930000|2022-03-14 17:28:50|981.5|979.8|981.3|979.8|981.5|979.8|981.3|979.8|0
1647278940000|2022-03-14 17:29:00|981|979.5|980.8|979.5|981|979.5|980.8|979.5|0
1647278950000|2022-03-14 17:29:10||979||979||979.3||979|3
1647278980000|2022-03-14 17:29:40|980.3|978|980|978.3|980.3|978.3|980|978|7
1647278990000|2022-03-14 17:29:50||978||978.3||978.3||978|1
1647279000000|2022-03-14 17:30:00|980.5|978.8|980.3|978.5|980.5|979|980.3|978.5|1
1647279010000|2022-03-14 17:30:10|980|978.3|980.3|979|980.5|979|980|978.3|5
1647279020000|2022-03-14 17:30:20|980.5|979.3|981|979.5|981|979.5|980.5|979.3|14
1647279030000|2022-03-14 17:30:30|981.3|979.8|981.3|979.5|981.5|980|981|979.5|5
1647279040000|2022-03-14 17:30:40||979.8||979.8||979.8||979.8|0
1647279050000|2022-03-14 17:30:50|981.5|979.5|981.3|979.8|981.5|980|981.3|979.5|4
1647279060000|2022-03-14 17:31:00|981.8|980.3|982.5|981.3|982.8|981.3|981.8|980.3|51
1647279070000|2022-03-14 17:31:10|982.8|981|982|980.3|982.8|981|981.8|980.3|40
1647279080000|2022-03-14 17:31:20|981.8|980.5|981.5|979.8|982|980.5|981.5|979.8|3
1647279090000|2022-03-14 17:31:30|981.8|980.3|982|980.5|982.3|980.5|981.8|980.3|0
1647279100000|2022-03-14 17:31:40|982.3|980.3|983|981.5|983.3|981.5|982.3|980.3|0
1647279110000|2022-03-14 17:31:50|982.5|980.5|983|981.3|983|981.3|982.5|980.5|2
1647279120000|2022-03-14 17:32:00|982.8|981.8|982.8|981.5|983.5|981.8|982.8|981.5|51
1647279130000|2022-03-14 17:32:10|983||983.3||983.5||983||2
1647279140000|2022-03-14 17:32:20|983||983||983.3||983||0
1647279150000|2022-03-14 17:32:30|983.5|982|983.5|982|983.5|982.3|983.3|981.8|7
1647279160000|2022-03-14 17:32:40|983.3|981.8|984|982.3|984|982.3|983.3|981.8|40
1647279170000|2022-03-14 17:32:50|983.8|982|983.5|982|983.8|982|983.5|982|0
1647279180000|2022-03-14 17:33:00|983.8|982.3|983.8|982|983.8|982.3|983.5|982|3
1647279190000|2022-03-14 17:33:10|984|982.3|984|982.5|984|982.5|983.8|982|0
1647279200000|2022-03-14 17:33:20|983.8|982.3|983.8|982.5|983.8|982.5|983.5|982.3|18
1647279210000|2022-03-14 17:33:30|984.3|982.8|984|982.5|984.3|982.8|984|982.5|40
1647279220000|2022-03-14 17:33:40|984.5|982.8|984.5|983|984.5|983|984|982.5|9
1647279230000|2022-03-14 17:33:50|984.8|982.8|984|982.5|984.8|983|984|982.5|2
1647279240000|2022-03-14 17:34:00|983.8||984||984||983.8||6
1647279250000|2022-03-14 17:34:10|983.8||983.8||984||983.8||43
1647279260000|2022-03-14 17:34:20|984|983.3|985.5|983.8|985.5|983.8|984|983.3|47
1647279270000|2022-03-14 17:34:30|985.3|983.5|985.5|983.5|985.5|983.5|984.5|982.8|5
1647279280000|2022-03-14 17:34:40|985.3|983.8|984.3|982.5|985.5|983.8|984|982.3|161
1647279290000|2022-03-14 17:34:50|984|982.3|983.8|982.3|984.3|982.5|983.8|982.3|0
1647279300000|2022-03-14 17:35:00|984|982.5|984.3|982.5|984.3|982.5|983.8|982.5|2
1647279310000|2022-03-14 17:35:10|984.5|983|984.5|982.8|984.5|983|984.5|982.8|3
1647279320000|2022-03-14 17:35:20||983||982.8||983||982.8|1
1647279330000|2022-03-14 17:35:30|984.3|983|984.5|983|984.5|983|984|982.5|31
1647279340000|2022-03-14 17:35:40|984.3|982.8|984.5|982.8|984.5|983|984.3|982.5|1
1647279350000|2022-03-14 17:35:50|984.3|982.5|985|983|985.3|983.5|984|982.5|20
1647279360000|2022-03-14 17:36:00|984.5|983.3|984.8|983|984.8|983.3|984.5|983|1
1647279370000|2022-03-14 17:36:10|985|983.3|985|983.3|985.5|983.8|985|983|1
1647279380000|2022-03-14 17:36:20|985.3|983.5|985|983.5|985.3|983.5|985|983.3|0
1647279390000|2022-03-14 17:36:30|985.3|983.8|985.3|983.8|985.3|983.8|985|983.5|2
1647279400000|2022-03-14 17:36:40|985|983.5|985|983.5|985|983.5|985|983.5|0
1647279410000|2022-03-14 17:36:50|985.3|983.8|985|983.5|985.3|983.8|984.8|983.5|33
1647279420000|2022-03-14 17:37:00|984.8|983.8|985|983.8|985|983.8|984.8|983.8|39
1647279430000|2022-03-14 17:37:10|985.3|983.5|985.3|983.8|985.3|983.8|985|983.5|4
1647279440000|2022-03-14 17:37:20|985|983.5|985|983.8|985|983.8|984.8|983.5|3
1647279450000|2022-03-14 17:37:30||983.5||983.5||983.5||983.5|1
1647279460000|2022-03-14 17:37:40|984.8|983.8|985|983.5|985|983.8|984.8|983.5|29
1647279470000|2022-03-14 17:37:50|||||||||1
1647279480000|2022-03-14 17:38:00|985.3|983.8|985.3|983.8|985.3|983.8|985|983.5|7
1647279490000|2022-03-14 17:38:10|985.5|984|985.3|983.8|985.5|984.3|985|983.5|17
1647279500000|2022-03-14 17:38:20|985|983.5|984.8|983.5|985.3|983.8|984.8|983.5|24
1647279510000|2022-03-14 17:38:30|985|983.8|985.3|983.8|985.5|983.8|984.8|983.5|42
1647279520000|2022-03-14 17:38:40|985.5|983.5|985.5|983.8|985.5|983.8|985.3|983.5|2
1647279530000|2022-03-14 17:38:50|985.3||985.5||985.5||985.3||0
1647279540000|2022-03-14 17:39:00|985.8|984|985.3|983.8|986|984.3|985.3|983.8|9
1647279550000|2022-03-14 17:39:10|985.5|984.3|985.3|983.8|985.8|984.3|985.3|983.8|0
1647279560000|2022-03-14 17:39:20|985|983.5|985.3|983.5|985.3|983.8|984.8|983.5|36
1647279570000|2022-03-14 17:39:30|985|983.8|985.3|983.8|985.3|983.8|985|983.8|1
1647279580000|2022-03-14 17:39:40|985|983.5|985.3|983.8|985.5|983.8|985|983.5|3
1647279590000|2022-03-14 17:39:50|985.5|983.5|985|983.5|985.5|983.5|985|983.5|1
1647279600000|2022-03-14 17:40:00|985.3|983.8|985|983.5|985.5|983.8|985|983.5|8
1647279610000|2022-03-14 17:40:10|985.3|983.8|985|983.5|985.3|983.8|985|983.5|1
1647279620000|2022-03-14 17:40:20|985.3|983.8|985.3|983.8|985.5|983.8|985|983.5|1
1647279630000|2022-03-14 17:40:30|985.5|984|985.5|984|985.5|984|985.5|984|3
1647279640000|2022-03-14 17:40:40|985.3|983.8|985.3|983.8|985.5|983.8|985|983.8|0
1647279650000|2022-03-14 17:40:50|985.5|984.5|985.3|984|986|984.5|985.3|984|0
1647279660000|2022-03-14 17:41:00|985.8|984.3|985.5|983.8|986|984.5|985.5|983.8|2
1647279670000|2022-03-14 17:41:10|985.3|983.5|985|983.5|985.3|983.5|985|983.5|1
1647279680000|2022-03-14 17:41:20|984.8|983.8|985|983.5|985.3|983.8|984.8|983.5|24
1647279690000|2022-03-14 17:41:30|984.8||985||985||984.8||270
1647279700000|2022-03-14 17:41:40|984.8|982|983.5|981.8|985|982|983|981.5|56
1647279710000|2022-03-14 17:41:50|983|981.5|981|979.3|983.5|981.8|981|979.3|34
1647279720000|2022-03-14 17:42:00|981.3|979.5|981.5|979.8|981.5|979.8|981|979.3|3
1647279730000|2022-03-14 17:42:10|980.5|979.3|981.5|979.8|981.5|980|980.3|978.8|42
1647279740000|2022-03-14 17:42:20|981.3||981.3||981.3||981||6
1647279750000|2022-03-14 17:42:30|981.5|980|981.5|980|981.5|980|981.5|980|0
1647279760000|2022-03-14 17:42:40|981|979.8|981|979.8|981|979.8|981|979.8|1
1647279770000|2022-03-14 17:42:50|981.3||981.3||981.5||981.3||0
1647279780000|2022-03-14 17:43:00|981||981.3||981.3||981||2
1647279790000|2022-03-14 17:43:10|981.8|980.3|981.3|979.8|981.8|980.3|981.3|979.8|26
1647279800000|2022-03-14 17:43:20|||||||||5
1647279810000|2022-03-14 17:43:30|981.5|980|982|980|982.3|980.5|981.5|980|9
1647279820000|2022-03-14 17:43:40|981.8||981.5||981.8||981.5||0
1647279830000|2022-03-14 17:43:50|981.3|979.8|981.3|979.8|981.5|979.8|981|979.8|4
1647279840000|2022-03-14 17:44:00|981||981.3||981.3||981||24
1647279850000|2022-03-14 17:44:10|981.5|980|981.3|979.8|981.5|980|981.3|979.8|3
1647279860000|2022-03-14 17:44:20||980||979.8||980||979.8|20
1647279870000|2022-03-14 17:44:30|981||981||981.3||981||1
1647279880000|2022-03-14 17:44:40|981.3|980|981.5|980|981.5|980|981|980|10
1647279890000|2022-03-14 17:44:50|982|980.3|981.5|979.8|982|980.5|981.5|979.8|8
1647279900000|2022-03-14 17:45:00|981.3|980.3|981.3|979.8|982|980.3|981.3|979.8|9
1647279910000|2022-03-14 17:45:10|981|980|981.8|980|982.3|980.5|981|979.8|69
1647279920000|2022-03-14 17:45:20|981.5|980.3|981.5|979.8|982.5|980.8|981.5|979.8|12
1647279930000|2022-03-14 17:45:30|981.3||981||981.5||981||27
1647279940000|2022-03-14 17:45:40|981.3|979|979|977|981.3|979|979|977|66
1647279950000|2022-03-14 17:45:50|979.3|977.5|977.8|976|979.3|977.5|977.5|976|6
1647279960000|2022-03-14 17:46:00|978.3|976.5|979|977|979.3|977.3|978.3|976.5|15
1647279970000|2022-03-14 17:46:10|978.8|977.3|977.3|975.3|979|977.3|977.3|975.3|3
1647279980000|2022-03-14 17:46:20|976.8|975|977|975|977|975|976.5|974.8|11
1647279990000|2022-03-14 17:46:30|977.3|975.5|977|974.8|977.3|975.5|976.8|974.8|11
1647280000000|2022-03-14 17:46:40||975||975||975.3||974.8|0
1647280010000|2022-03-14 17:46:50|977.3|975.5|978.5|977|978.8|977|977.3|975.5|9
1647280020000|2022-03-14 17:47:00|978.8|976.8|977.5|975.8|978.8|977|977.5|975.8|6
1647280030000|2022-03-14 17:47:10|977.3|975.5|979|977|979|977|977.3|975.5|4
1647280040000|2022-03-14 17:47:20|978.8|976.5|978|976|979|977|978|976|2
1647280050000|2022-03-14 17:47:30|977.8|975.8|977.8|976|977.8|976|977|975|7
1647280060000|2022-03-14 17:47:40|978|976.3|977.5|975.8|978|976.5|977.5|975.8|1
1647280070000|2022-03-14 17:47:50|977.3|975.5|977|975.3|977.3|975.5|976.5|975|5
1647280080000|2022-03-14 17:48:00|977.5|975.5|977.8|975.5|978|976.3|977.5|975.3|6
1647280090000|2022-03-14 17:48:10||975.8||975.8||976||975.8|0
1647280100000|2022-03-14 17:48:20||976||975.8||976||975.8|1
1647280110000|2022-03-14 17:48:30|977.5|975.5|977.3|975.3|977.5|975.8|977.3|975.3|1
1647280120000|2022-03-14 17:48:40||975.5||975.5||975.5||975.3|2
1647280130000|2022-03-14 17:48:50|977.8|975.8|978|976.3|978|976.3|977.8|975.8|0
1647280140000|2022-03-14 17:49:00|977.8|976.5|977.8|976|978|976.5|977.8|976|1
1647280150000|2022-03-14 17:49:10|977.3|975.8|977.5|975.5|977.8|975.8|977.3|975.5|0
1647280160000|2022-03-14 17:49:20|977.8|976|977.5|975.8|978|976.3|977.5|975.8|10
1647280170000|2022-03-14 17:49:30||975.5||975.8||975.8||975.5|0
1647280180000|2022-03-14 17:49:40|978|976.3|979.5|977.5|979.5|977.8|977.8|976.3|19
1647280190000|2022-03-14 17:49:50|979.3|977.8|980|978.5|980.3|978.8|979.3|977.5|3
1647280200000|2022-03-14 17:50:00|979.8|978.3|979.3|977.5|979.8|978.3|979.3|977.5|0
1647280220000|2022-03-14 17:50:20|978.5|976.8|978.5|976.8|978.5|976.8|978.5|976.8|2
1647280230000|2022-03-14 17:50:30|978.8|977|978.8|977|978.8|977|978.8|977|8
1647280240000|2022-03-14 17:50:40|978.5||978.5||978.5||978.5||0
1647280250000|2022-03-14 17:50:50|978.3|976.8|978.8|977|978.8|977|978.3|976.8|5
1647280260000|2022-03-14 17:51:00|979|977.3|978.8|977|979|977.3|978.5|976.8|1
1647280270000|2022-03-14 17:51:10|979|977.3|979|977.3|979.3|977.5|979|977.3|5
1647280280000|2022-03-14 17:51:20|978.8|977|978.8|977|978.8|977|978.8|977|0
1647280290000|2022-03-14 17:51:30|979.5|977.8|981|979.3|981|979.3|979.5|977.8|10
1647280300000|2022-03-14 17:51:40|980.3|978.8|980.3|978.5|980.3|978.8|980.3|978.5|2
1647280310000|2022-03-14 17:51:50||978.3||978.3||978.3||978.3|2
1647280320000|2022-03-14 17:52:00|980|978.5|980|978.3|980|978.5|980|978.3|0
1647280330000|2022-03-14 17:52:10|979.3|977.8|979.3|977.5|979.3|977.8|979.3|977.5|1
1647280340000|2022-03-14 17:52:20|979.5|977|979|977|979.5|977|979|977|2
1647280350000|2022-03-14 17:52:30|978.8|977.3|978.8|977|978.8|977.3|978.5|977|0
1647280360000|2022-03-14 17:52:40|979|977.3|978.8|977.3|979|977.3|978.8|977|0
1647280370000|2022-03-14 17:52:50|979|977|979|977.3|979|977.3|979|977|0
1647280380000|2022-03-14 17:53:00|979.3|977|978.8|977|979.3|977.3|978.8|977|2
1647280390000|2022-03-14 17:53:10|978.5|976.3|977.5|976|978.5|976.3|977.5|976|1
1647280400000|2022-03-14 17:53:20|977|975.8|977|975.5|977|976|977|975.5|0
1647280410000|2022-03-14 17:53:30|976.5|975.3|976|974.3|976.5|975.3|976|974|15
1647280420000|2022-03-14 17:53:40|976.5|974.8|976.5|974.5|976.5|974.8|976.5|974.5|3
1647280430000|2022-03-14 17:53:50|975.5|973.8|975.5|973.8|975.5|973.8|975.5|973.8|1
1647280440000|2022-03-14 17:54:00|975.3|974|974.8|973.3|975.3|974|974.8|973.3|0
1647280450000|2022-03-14 17:54:10|974.5|973|973.5|972|974.8|973|973.5|972|3
1647280460000|2022-03-14 17:54:20|973.3|971.8|973.3|971.8|973.5|971.8|973.3|971.8|2
1647280470000|2022-03-14 17:54:30|973.5|971.5|973.8|972|974|972|973.3|971.5|11
1647280480000|2022-03-14 17:54:40|973.3|971.5|974|972|974|972.3|973|971|6
1647280490000|2022-03-14 17:54:50|973.5|971.8|973.3|971.5|973.8|972.3|973.3|971.5|0
1647280500000|2022-03-14 17:55:00|972.3|971.8|971.5|970|972.5|971.8|971.5|970|32
1647280510000|2022-03-14 17:55:10|972.3|969.5|973.8|972|973.8|972|972.3|969.5|20
1647280520000|2022-03-14 17:55:20|973.5|971.8|974|972|974|972.3|973.5|971.8|4
1647280530000|2022-03-14 17:55:30|973.8|972.3|973.5|971.8|973.8|972.3|973.5|971.8|0
1647280540000|2022-03-14 17:55:40|973.3|971.5|972.3|970.3|973.3|971.5|972|970.3|2
1647280550000|2022-03-14 17:55:50|972|970.5|972|970.3|972|970.5|972|970.3|1
1647280560000|2022-03-14 17:56:00|971.5|970|971.8|970|972|970.3|971.5|969.5|0
1647280570000|2022-03-14 17:56:10|971.5|969.8|972|970|972|970|971.5|969.8|1
1647280580000|2022-03-14 17:56:20|971.8|969.5|971.8|970|972|970|971.3|969.5|4
1647280590000|2022-03-14 17:56:30|972|970.3|972|970.5|972.5|971|972|970.3|7
1647280600000|2022-03-14 17:56:40|972.3|970.3|972.8|971|973|971.5|972.3|970.3|20
1647280610000|2022-03-14 17:56:50|972.5|970.8|972.5|970.5|972.5|970.8|971.5|970|5
1647280620000|2022-03-14 17:57:00|972.3|970.8|972.5|970.8|972.5|970.8|972.3|970.5|6
1647280630000|2022-03-14 17:57:10|973|971.3|973.8|972.3|974|972.3|973|971.3|3
1647280640000|2022-03-14 17:57:20|974|972.8|974.3|972.5|974.8|973|974|972.5|2
1647280650000|2022-03-14 17:57:30|974.5|972.8|974.3|972.5|974.5|972.8|974.3|972.3|15
1647280660000|2022-03-14 17:57:40|974.5|972.8|975.3|973.5|975.3|973.5|974.5|972.5|22
1647280670000|2022-03-14 17:57:50|975.5|973.8|974.8|973|975.8|974|974.5|972.5|12
1647280680000|2022-03-14 17:58:00|975|973.3|975.3|973.5|975.8|974|975|973.3|7
1647280690000|2022-03-14 17:58:10|975.5|973.8|976.5|974.8|976.8|975|975.5|973.8|2
1647280700000|2022-03-14 17:58:20|976.3|974.3|976|974.3|976.5|974.8|976|974.3|1
1647280710000|2022-03-14 17:58:30|976.3|974.5|976.3|974.5|976.5|974.8|976|974.5|0
1647280720000|2022-03-14 17:58:40|976.5|974.8|976.3|974.5|976.8|974.8|976.3|974.5|3
1647280730000|2022-03-14 17:58:50|976.5||976.5||976.5||976.3||0
1647280740000|2022-03-14 17:59:00|976.3|974.3|976.5|974.8|977|975.3|976.3|974.3|3
1647280750000|2022-03-14 17:59:10|976.8|974.5|977|975|977|975|976.5|974.5|0
1647280760000|2022-03-14 17:59:20||975.3||975||975.3||975|0
1647280770000|2022-03-14 17:59:30|977.3|975.3|976.5|974.8|977.5|975.8|976.3|974.5|8
1647280780000|2022-03-14 17:59:40|976|974.3|977.3|975.3|977.3|975.3|976|974|4
1647280790000|2022-03-14 17:59:50|977.5|975.5|975.8|974|977.5|975.8|975.8|974|40
1647280800000|2022-03-14 18:00:00|975.3|973.5|975.8|973.8|975.8|973.8|975.3|973.5|4
1647280810000|2022-03-14 18:00:10|976.3|974.3|976.5|974.8|977.3|975.3|976.3|974.3|0
1647280820000|2022-03-14 18:00:20|976.8|975|977|975|977|975.3|976.3|974.5|1
1647280830000|2022-03-14 18:00:30|976.8|974.8|976.8|975|977.3|975.3|976.5|974.8|2
1647280840000|2022-03-14 18:00:40|976.5|974.8|976.3|974.5|977|974.8|976.3|974.5|6
1647280850000|2022-03-14 18:00:50|976.5|974.8|976.5|974.8|976.5|974.8|976|974.3|1
1647280860000|2022-03-14 18:01:00|976|974|976|974|976.3|974.5|976|974|2
1647280870000|2022-03-14 18:01:10|975.8|973.8|976|974.3|976|974.3|975.3|973.5|6
1647280880000|2022-03-14 18:01:20|975.8|973.8|976|974.3|976.3|974.5|975.8|973.8|1
1647280890000|2022-03-14 18:01:30|975.5|973.8|975.5|973.8|975.8|973.8|975|973.5|45
1647280900000|2022-03-14 18:01:40|975.8|974.3|974.8|973.3|975.8|974.3|974.8|973.3|5
1647280910000|2022-03-14 18:01:50|975.3|973.5|975.5|973.8|975.5|973.8|975.3|973.5|1
1647280920000|2022-03-14 18:02:00|975.8|974|975.3|973.5|975.8|974.3|975.3|973.5|1
1647280930000|2022-03-14 18:02:10|975|973.3|974.8|973.3|975|973.3|974.8|973|2
1647280940000|2022-03-14 18:02:20|975.3|973.5|975|973.5|975.3|973.5|975|973.5|8
1647280950000|2022-03-14 18:02:30|974.8|973|975|973.3|975|973.3|974.5|973|5
1647280960000|2022-03-14 18:02:40|974.8||975||975||974.8||0
1647280970000|2022-03-14 18:02:50|975.3|973.8|975.5|973.8|975.8|974.3|975.3|973.8|6
1647280980000|2022-03-14 18:03:00|975.3|974.3|975.8|974.3|975.8|974.3|975.3|974.3|3
1647280990000|2022-03-14 18:03:10|975.5|974|975.5|973.8|975.8|974.3|975.5|973.8|1
1647281000000|2022-03-14 18:03:20|975.3|973|974.3|972.8|975.3|973.3|974.3|972.8|8
1647281010000|2022-03-14 18:03:30|975|973.5|975|973.3|975|973.5|974.8|972.8|1
1647281020000|2022-03-14 18:03:40|975.5|973.8|975|973.5|975.5|973.8|975|973.3|2
1647281030000|2022-03-14 18:03:50|974.8|973.3|974.8|973|974.8|973.3|974.8|973|1
1647281040000|2022-03-14 18:04:00|974.5|972.8|973.5|972|974.5|972.8|973.3|972|9
1647281050000|2022-03-14 18:04:10|973.8|972.3|973.5|972|974|972.3|973.5|972|2
1647281060000|2022-03-14 18:04:20|973.3|971|972.8|971|973.3|971|972.8|971|27
1647281070000|2022-03-14 18:04:30|972.3|970.5|972.8|971|972.8|971|972.3|970.5|2
1647281080000|2022-03-14 18:04:40|972.5|970.5|972|970|972.5|970.5|971.8|970|1
1647281090000|2022-03-14 18:04:50||970.3||970.3||970.5||970.3|5
1647281100000|2022-03-14 18:05:00|971.8|969.5|972.3|970|972.3|970.3|971.5|969.5|9
1647281110000|2022-03-14 18:05:10|972.5|970.5|972.3|970.3|972.5|970.5|972|970|3
1647281120000|2022-03-14 18:05:20|972|970|971.8|970|972|970.3|971.8|970|0
1647281130000|2022-03-14 18:05:30|972|970.3|969.5|967.8|972|970.5|969.5|967.8|8
1647281140000|2022-03-14 18:05:40|969|967.5|969.5|967.8|969.5|967.8|968.3|966.5|13
1647281150000|2022-03-14 18:05:50|969.8|968.3|971.3|969.3|971.3|969.5|969.8|968.3|10
1647281160000|2022-03-14 18:06:00||969.5||969.5||969.5||969.5|1
1647281170000|2022-03-14 18:06:10|971|969|970.8|969|971.5|969.8|970.8|969|7
1647281180000|2022-03-14 18:06:20|970.5|969.3|971.5|969.5|971.5|969.5|970.5|969.3|0
1647281190000|2022-03-14 18:06:30|971|969|970.5|968.8|971|969|970.3|968.5|5
1647281200000|2022-03-14 18:06:40|970.8|968.5|969.3|967.5|970.8|968.5|969.3|967.5|5
1647281210000|2022-03-14 18:06:50|968.8|967|968.8|966.8|969|967|968.8|966.8|2
1647281220000|2022-03-14 18:07:00|969|967|969.3|967.8|970|968|969|967|1
1647281230000|2022-03-14 18:07:10|969.5|968.3|970.3|968.5|970.3|968.5|969.5|968.3|2
1647281240000|2022-03-14 18:07:20|970.5|968.8|969.5|967.8|971|969|969.5|967.8|6
1647281250000|2022-03-14 18:07:30|970.3|968.3|970|968.3|970.3|968.3|970|968.3|2
1647281260000|2022-03-14 18:07:40|970.3|968.5|970.5|968.8|970.5|968.8|970|968.3|0
1647281270000|2022-03-14 18:07:50||968.5||968.8||968.8||968.5|1
1647281280000|2022-03-14 18:08:00|970.8|969|970.5|968.8|971.5|969.5|970.5|968.8|13
1647281290000|2022-03-14 18:08:10|971.3|969.3|970.5|968.8|971.3|969.3|970.5|968.8|2
1647281300000|2022-03-14 18:08:20|970|968.3|970.5|968.5|970.5|968.8|970|968.3|2
1647281310000|2022-03-14 18:08:30|970|968.3|969.5|967.8|970|968.3|969.3|967.5|3
1647281320000|2022-03-14 18:08:40|969.8|968|969.3|967.3|969.8|968|969.3|967.3|1
1647281330000|2022-03-14 18:08:50|969.5|967|969.3|967.3|969.5|967.8|969.3|967|0
1647281340000|2022-03-14 18:09:00|969.5|967|969.5|967.5|969.5|967.5|969.5|967|1
1647281350000|2022-03-14 18:09:10|969|967.3|968.5|966.8|969|967.3|968.5|966.5|22
1647281360000|2022-03-14 18:09:20|968.8|966.5|968.3|966.3|968.8|966.8|968|966.3|3
1647281370000|2022-03-14 18:09:30|968|966|969.3|967.8|969.3|967.8|968|966|2
1647281380000|2022-03-14 18:09:40|969.5|967.5|969.5|967.8|969.5|967.8|969.5|967|0
1647281390000|2022-03-14 18:09:50|970|968|970.5|968.8|970.5|968.8|970|968|2
1647281400000|2022-03-14 18:10:00|970.3|969|970.5|968.8|971|969|970.3|968.8|3
1647281410000|2022-03-14 18:10:10|971.3|968.5|970.8|969|971.3|969.5|970.8|968.5|2
1647281420000|2022-03-14 18:10:20|971|969.3|971.3|969.3|971.5|970.3|971|969.3|1
1647281430000|2022-03-14 18:10:30|971.5|969.8|971.5|969.8|971.5|970|971.5|969.5|2
1647281440000|2022-03-14 18:10:40|971.3|969.5|971.5|969.8|971.5|969.8|971.3|969.5|0
1647281450000|2022-03-14 18:10:50|971.3|970|972.3|970.5|972.5|970.5|971|969.5|5
1647281460000|2022-03-14 18:11:00|972|970.3|971.8|970|972.3|970.3|971.8|970|2
1647281470000|2022-03-14 18:11:10|972.3|970.3|971.5|969.5|972.3|970.3|971.3|969.5|3
1647281480000|2022-03-14 18:11:20|971.3|970|971.5|970|971.8|970|971|970|0
1647281490000|2022-03-14 18:11:30||969.5||969.5||969.5||969.5|0
1647281500000|2022-03-14 18:11:40|971.3|969|971.3|969.3|971.3|969.3|970.5|968.8|2
1647281510000|2022-03-14 18:11:50|970.5|968.5|970.5|968.5|970.5|968.5|969.5|968|2
1647281520000|2022-03-14 18:12:00|970.3|968.8|970.8|968.8|971|968.8|969.5|968|10
1647281530000|2022-03-14 18:12:10|970.5|968.5|970.3|968.3|970.5|968.5|970.3|968|2
1647281540000|2022-03-14 18:12:20|969.5|968|969.5|967.8|969.5|968|969|967.3|3
1647281550000|2022-03-14 18:12:30|970|968|969.5|967.5|970|968.3|969.3|967.5|3
1647281560000|2022-03-14 18:12:40|969|966.3|967.3|965.3|969|966.3|967.3|965.3|26
1647281570000|2022-03-14 18:12:50|967.5|965.8|968|966|968.3|966.3|967.5|965.3|4
1647281580000|2022-03-14 18:13:00|967.3|966.3|968|966.3|968|966.3|967|965.3|8
1647281590000|2022-03-14 18:13:10|968.3|966|968.3|966.3|968.3|966.3|968|966|0
1647281600000|2022-03-14 18:13:20|968|966|968.5|966.8|968.5|966.8|968|966|2
1647281610000|2022-03-14 18:13:30|969.3|967.3|969.3|967.3|969.3|967.5|969.3|967|2
1647281620000|2022-03-14 18:13:40|969|967|968.5|966.5|969|967|968.5|966.5|3
1647281630000|2022-03-14 18:13:50|968|966|967.3|965.5|968.3|966|967.3|965.5|3
1647281640000|2022-03-14 18:14:00|967|965|966.5|964.8|967|965|966.5|964.8|21
1647281650000|2022-03-14 18:14:10|967.3|965.3|967.3|965.5|967.8|965.8|967.3|965.3|4
1647281660000|2022-03-14 18:14:20|967.8|965.3|967.5|965.5|967.8|965.8|967.5|965.3|1
1647281670000|2022-03-14 18:14:30|967.3|965.8|967.5|965.5|967.8|965.8|967.3|965.5|0
1647281680000|2022-03-14 18:14:40|967.3|965|967.3|965.3|967.3|965.3|967|965|3
1647281690000|2022-03-14 18:14:50|967.5|965.5|968|966|968|966.3|967.5|965.5|4
1647281700000|2022-03-14 18:15:00|968.3|966.3|968.8|966.8|968.8|967|968.3|966|1
1647281710000|2022-03-14 18:15:10|969|967|969.3|967.5|969.5|967.8|969|967|5
1647281720000|2022-03-14 18:15:20|969.5|967.8|969.5|967.8|970|968.5|969.3|967.5|6
1647281730000|2022-03-14 18:15:30|969.3|967.5|970.3|968.3|970.3|968.3|969.3|967.5|0
1647281740000|2022-03-14 18:15:40|970|968.5|971.3|969.5|971.3|969.5|970|968|8
1647281750000|2022-03-14 18:15:50|971.5|969.8|971.8|969.8|971.8|970.3|971.3|969.8|10
1647281760000|2022-03-14 18:16:00|971.5|970|971|969.5|971.5|970|971|969.3|10
1647281770000|2022-03-14 18:16:10|971.3|969.8|970.3|968.5|971.3|969.8|970.3|968.5|5
1647281780000|2022-03-14 18:16:20|970.5|968.8|971.5|969.3|971.5|969.3|970.3|968.8|0
1647281790000|2022-03-14 18:16:30|971.3|969.5|971.8|970|972.3|970.3|971.3|969.5|3
1647281800000|2022-03-14 18:16:40|972||971.8||972||971.5||0
1647281810000|2022-03-14 18:16:50|972|970.3|972|970.3|972|970.3|971.8|970.3|1
1647281820000|2022-03-14 18:17:00|972.3|970.5|974.8|973|974.8|973|972.3|970.5|78
1647281830000|2022-03-14 18:17:10|975.3|973.3|974.5|972.8|975.5|973.5|974|972.5|71
1647281840000|2022-03-14 18:17:20|974.3|972.5|975|973|975|973|974|972.5|7
1647281850000|2022-03-14 18:17:30|974.5|973.3|974|972.3|974.5|973.3|973|971.3|63
1647281860000|2022-03-14 18:17:40|974.3|972.5|975.5|973.5|975.5|973.8|974.3|972.5|86
1647281870000|2022-03-14 18:17:50|975|973.3|972.8|971.3|975.8|973.8|972.8|971|40
1647281880000|2022-03-14 18:18:00|973.5|971.8|971.5|969.8|973.8|972|971.5|969.8|123
1647281890000|2022-03-14 18:18:10|971.3|970|971.5|969.3|971.5|970|970.8|968.8|58
1647281900000|2022-03-14 18:18:20|971.3|969.5|971.3|969|971.3|969.8|970.8|968.8|24
1647281910000|2022-03-14 18:18:30|971|968.8|972|969.8|972|969.8|970.8|968.8|3
1647281920000|2022-03-14 18:18:40|971.5|969.5|971|969.3|972|970|971|969|2
1647281930000|2022-03-14 18:18:50|971.3|969.8|971|969.3|971.5|969.8|971|969.3|0
1647281940000|2022-03-14 18:19:00|971.3|969.5|971.5|969.5|971.5|969.8|971|969.3|1
1647281950000|2022-03-14 18:19:10|971.3|969.8|971.5|969.5|971.8|969.8|971.3|969.5|0
1647281960000|2022-03-14 18:19:20|971.8|969.8|971.5|969.5|971.8|969.8|971.5|969.5|0
1647281970000|2022-03-14 18:19:30|971|969.8|971.3|969.5|971.3|969.8|971|969.3|1
1647281980000|2022-03-14 18:19:40|970.3|968.3|970.5|968.5|970.5|968.8|970.3|968.3|8
1647281990000|2022-03-14 18:19:50|970.8|968.3|970.8|968.8|971.5|969.3|970.5|968.3|4
1647282000000|2022-03-14 18:20:00|970.5|969|972|970.5|972.3|970.5|970.5|969|13
1647282010000|2022-03-14 18:20:10|971.8|970.3|971.5|969.8|971.8|970.5|971.5|969.8|0
1647282020000|2022-03-14 18:20:20|971.8|970|973.5|971.5|973.5|971.5|971.5|969.5|24
1647282030000|2022-03-14 18:20:30|973.8|971.8|975|973|975|973|973.5|971.5|9
1647282040000|2022-03-14 18:20:40||972.8||972.8||972.8||972.8|0
1647282050000|2022-03-14 18:20:50|974.5|972.5|974.8|972.8|974.8|972.8|974.5|972.5|0
1647282060000|2022-03-14 18:21:00|975||975||975||975||0
1647282070000|2022-03-14 18:21:10|975.3|973|975|973|975.8|973.5|975|973|4
1647282080000|2022-03-14 18:21:20|975.3|972.8|976.3|973.8|976.3|973.8|975|972.8|2
1647282090000|2022-03-14 18:21:30|976|974.5|977|975.5|978.3|976|975.8|974.5|6
1647282100000|2022-03-14 18:21:40|977.3|975.3|976.8|974.8|977.5|975.8|976.8|974.5|6
1647282110000|2022-03-14 18:21:50|977|975|976.8|974.8|977|975|976.8|974.5|0
1647282120000|2022-03-14 18:22:00|977|974.5|977.5|975.5|977.5|975.5|976.8|974.5|1
1647282130000|2022-03-14 18:22:10|977|975.3|977|975|977|975.3|976.8|975|0
1647282140000|2022-03-14 18:22:20|978|976|976.3|974.3|978|976|976.3|974.3|11
1647282150000|2022-03-14 18:22:30|976|973.8|976.8|975|977|975|975.8|973.8|10
1647282160000|2022-03-14 18:22:40|976.3|974.5|976.3|974.5|976.3|974.5|976.3|974.5|2
1647282170000|2022-03-14 18:22:50|976|974.3|977|975.3|977.3|975.3|976|974.3|3
1647282180000|2022-03-14 18:23:00|977.3|975.5|978|976|978|976|977.3|975.3|0
1647282190000|2022-03-14 18:23:10|977.8|976.3|978|976.3|978.5|976.3|977.8|976.3|4
1647282200000|2022-03-14 18:23:20|978.3|976|977.8|976|978.3|976|977.3|975.3|1
1647282210000|2022-03-14 18:23:30|977.5|975.3|978|976|978|976|977.3|975.3|0
1647282220000|2022-03-14 18:23:40|977.8|976.3|978.8|976.3|978.8|976.3|977.8|976.3|0
1647282230000|2022-03-14 18:23:50|979.3|976.8|979|977.5|979.5|977.5|978.8|976.8|3
1647282240000|2022-03-14 18:24:00|979.8|977.3|979|976.5|979.8|977.3|978.5|976.5|11
1647282250000|2022-03-14 18:24:10|978.8|977.3|978.8|976.8|979.5|977.3|978.5|976.8|0
1647282260000|2022-03-14 18:24:20|977.8|976.5|977.3|975.5|978|976.5|976.8|975|88
1647282270000|2022-03-14 18:24:30|977|975.3|975.8|974.3|977.3|975.5|975.5|974|40
1647282280000|2022-03-14 18:24:40|976.8|974|976.3|974|976.8|974.5|976|974|7
1647282290000|2022-03-14 18:24:50|975.3|973.5|974.8|973|975.8|973.8|974.8|973|4
1647282300000|2022-03-14 18:25:00|974.5|972.8|974|972|975|973.5|974|972|0
1647282310000|2022-03-14 18:25:10|973.8|971.8|972.3|970.3|973.8|971.8|971.8|969.8|5
1647282320000|2022-03-14 18:25:20|972.5|970.8|972.3|970.3|972.5|970.8|972|970.3|4
1647282330000|2022-03-14 18:25:30|972|971|973.5|971|973.5|971.3|971.8|971|17
1647282340000|2022-03-14 18:25:40|973.3|970.8|975.5|973|975.5|973.5|973|970.5|4
1647282350000|2022-03-14 18:25:50|975.3|972.8|975|972.8|975.5|973|975|972.8|0
1647282360000|2022-03-14 18:26:00|974.8|972.5|975|972.5|975.3|972.5|974.8|972.5|0
1647282370000|2022-03-14 18:26:10|975.3|971.5|974|972|975.3|972.8|973.8|971.5|10
1647282380000|2022-03-14 18:26:20|974.3|971.8|973.8|972|974.3|972|973.3|971.8|1
1647282390000|2022-03-14 18:26:30|974|972.5|974.8|972.8|975|972.8|974|972.5|4
1647282400000|2022-03-14 18:26:40|974.5|972.5|974.5|972.5|975|972.5|974.5|972.5|1
1647282410000|2022-03-14 18:26:50|974.3|972|971.5|969.5|974.5|972|971.5|969.5|16
1647282420000|2022-03-14 18:27:00|971.3|969.3|972|969.3|972|969.3|970.8|968.5|3
1647282430000|2022-03-14 18:27:10|971.5|968.5|970.3|968|971.5|968.8|969|966.8|15
1647282440000|2022-03-14 18:27:20|970|968.3|970.5|968.8|970.8|968.8|970|968.3|2
1647282450000|2022-03-14 18:27:30|970.8|968.3|970.8|968.8|970.8|968.8|970.3|968|0
1647282460000|2022-03-14 18:27:40|971.5|969.3|971.8|969.5|971.8|969.5|970.8|968.8|5
1647282470000|2022-03-14 18:27:50|971.5|970|972.8|971|972.8|971|971.3|970|8
1647282480000|2022-03-14 18:28:00|973.3|970.8|975.8|973.8|975.8|973.8|972.8|970.5|14
1647282490000|2022-03-14 18:28:10|976.3|974|975.3|973|976.5|974|975.3|973|13
1647282500000|2022-03-14 18:28:20|975|973.3|975|972.8|975.3|973.3|974.8|972.5|8
1647282510000|2022-03-14 18:28:30|974.8|973|974.8|972.8|975.5|973.5|974.8|972.8|16
1647282520000|2022-03-14 18:28:40|975|971.5|973.8|971.5|975|972.3|973.3|971.5|21
1647282530000|2022-03-14 18:28:50|973.5|971.8|973|971.5|974.3|972.5|972.8|971.3|40
1647282540000|2022-03-14 18:29:00|973.5|971.8|973.5|971.5|973.8|971.8|973.3|971.5|9
1647282550000|2022-03-14 18:29:10|973.8|971.8|974|971.8|974.3|971.8|973.3|971.5|10
1647282560000|2022-03-14 18:29:20|973.8|971.5|973.8|971.5|974|971.8|972.8|970.8|12
1647282570000|2022-03-14 18:29:30|974||973.3||974||973.3||4
1647282580000|2022-03-14 18:29:40|973.5|972.8|973|970.5|974.5|972.8|971.5|970.3|86
1647282590000|2022-03-14 18:29:50|972.8|971|973.3|971.3|973.3|971.3|972.8|970.5|12
1647282600000|2022-03-14 18:30:00|973.5|971.5|975.3|972.5|975.3|972.5|973.5|971.5|14
1647282610000|2022-03-14 18:30:10|975.5|972.8|976.5|974.3|976.5|974.3|975.3|972.8|13
1647282620000|2022-03-14 18:30:20|976.8||977||977.3||976.8||11
1647282630000|2022-03-14 18:30:30|977.3|974.8|977.8|975.3|978|975.3|977.3|974.8|9
1647282640000|2022-03-14 18:30:40|977.5|973.8|974|972|977.8|973.8|973.8|971.8|23
1647282650000|2022-03-14 18:30:50|974.3|971.8|975|972.3|975.3|972.3|974|971.8|8
1647282660000|2022-03-14 18:31:00|974.8||975||975||974.3||6
1647282670000|2022-03-14 18:31:10|975.3|972.8|977|974.5|977|974.5|975.3|972.8|6
1647282680000|2022-03-14 18:31:20|977.5|974.8|977.3|975.5|977.8|975.5|977|974.8|14
1647282690000|2022-03-14 18:31:30|976.8|975.3|977.3|975.3|977.5|975.3|976.8|975.3|7
1647282700000|2022-03-14 18:31:40|977.8||977.5||977.8||977.3||11
1647282710000|2022-03-14 18:31:50|977.8|976|978|976|978.3|976|977.8|976|8
1647282720000|2022-03-14 18:32:00|977.8|975.8|977.8|976|978|976|977.5|975.8|3
1647282730000|2022-03-14 18:32:10|978.3|975.8|978|976|978.3|976|977.8|975.8|4
1647282740000|2022-03-14 18:32:20|978.3||978||978.3||978||0
1647282750000|2022-03-14 18:32:30|978.3||977.8||978.5||977.8||0
1647282760000|2022-03-14 18:32:40|977.5|975.5|977|975.3|977.5|975.5|977|975.3|6
1647282770000|2022-03-14 18:32:50|976.8|974.8|977.5|975|977.5|975|976.8|974.8|5
1647282780000|2022-03-14 18:33:00|977.3||977.5||977.5||977.3||0
1647282790000|2022-03-14 18:33:10|977|974.3|976|973.8|977|974.3|976|973.8|8
1647282800000|2022-03-14 18:33:20|975.5|973.3|974|971.5|975.8|973.3|973.5|971.5|5
1647282810000|2022-03-14 18:33:30|973.5|971.8|973.8|971.8|974.3|971.8|973.5|971.5|5
1647282820000|2022-03-14 18:33:40|974||973.8||974||973.8||0
1647282840000|2022-03-14 18:34:00|973.5||973.5||973.5||973.5||0
1647282850000|2022-03-14 18:34:10|973.8||974||974.3||973.8||1
1647282860000|2022-03-14 18:34:20|973.8||974||974.3||973.5||1
1647282870000|2022-03-14 18:34:30|973.8|971.3|971.8|969.8|973.8|971.3|971.8|969.8|6
1647282880000|2022-03-14 18:34:40|972|970.3|970.8|968.5|972.3|970.3|970.5|968.5|19
1647282890000|2022-03-14 18:34:50|970.5|968|970.3|968.3|970.8|968.8|970.3|968|1
1647282900000|2022-03-14 18:35:00|970.5|968|970|968|970.5|968.3|970|967.8|0
1647282910000|2022-03-14 18:35:10|970.8|968.5|971|969.3|971|969.3|970.8|968.5|2
1647282920000|2022-03-14 18:35:20||969||969||969||969|3
1647282930000|2022-03-14 18:35:30|970|968|970.5|968.3|970.5|968.5|970|968|15
1647282940000|2022-03-14 18:35:40|970.8|968.5|971.8|969.5|971.8|969.5|970.8|968.5|1
1647282950000|2022-03-14 18:35:50|971.5|969.3|972|969.8|972|969.8|971.3|969.3|7
1647282980000|2022-03-14 18:36:20|971.8|970|972|970|972.5|970.3|971.8|970|1
1647282990000|2022-03-14 18:36:30|971.8|969.8|971.8|969.8|971.8|969.8|971.8|969.8|0
1647283000000|2022-03-14 18:36:40|971.3|969|970.5|968.5|971.8|969|970.5|968.5|25
1647283010000|2022-03-14 18:36:50||968.3||968.3||968.3||968.3|0
1647283020000|2022-03-14 18:37:00|970.8|968.5|970.8|968.8|970.8|968.8|970.8|968.3|0
1647283030000|2022-03-14 18:37:10|971|969.3|971.5|969.3|971.5|969.3|971|968.8|2
1647283040000|2022-03-14 18:37:20|971.3||971.5||971.5||971.3||0
1647283050000|2022-03-14 18:37:30|971.3|969.8|971|968.8|971.8|969.8|971|968.8|2
1647283060000|2022-03-14 18:37:40|970.8||970.8||970.8||970.8||0
1647283070000|2022-03-14 18:37:50|970.5||970.8||970.8||970.5||0
1647283080000|2022-03-14 18:38:00|971||971||971.3||971||1
1647283090000|2022-03-14 18:38:10|971.5|969.3|972|969.8|972.5|969.8|971.5|969.3|11
1647283110000|2022-03-14 18:38:30||970||970||970||970|3
1647283120000|2022-03-14 18:38:40|971.5|969.8|971.5|969.8|971.5|969.8|971.3|969.8|3
1647283130000|2022-03-14 18:38:50|972|970|972|970.3|972|970.3|972|970|1
1647283140000|2022-03-14 18:39:00|971.8|970|972.3|970.3|972.3|970.3|971.8|970|6
1647283150000|2022-03-14 18:39:10|972|970|971.3|969.5|972.3|970|971.3|969.5|4
1647283160000|2022-03-14 18:39:20|971.5|969.3|970.5|968.8|971.5|969.5|970.5|968.8|0
1647283170000|2022-03-14 18:39:30|970.8||970.8||970.8||970.8||0
1647283190000|2022-03-14 18:39:50|970.5|968|970|967.8|970.5|968.3|970|967.5|4
1647283200000|2022-03-14 18:40:00|969.8|967.5|968.8|966.8|969.8|967.5|968.8|966.5|1
1647283220000|2022-03-14 18:40:20|||||||||2
1647283230000|2022-03-14 18:40:30|969.5|967.3|969.5|967.3|969.5|967.3|969.5|967.3|2
1647283240000|2022-03-14 18:40:40|969.8|967.5|969.8|967.8|969.8|967.8|969.8|967.5|0
1647283250000|2022-03-14 18:40:50|969.5|967.5|969.8|967.8|969.8|967.8|969.5|967.5|0
1647283260000|2022-03-14 18:41:00|969.3|967.3|969.3|967.3|969.3|967.3|969.3|967.3|0
1647283270000|2022-03-14 18:41:10||967||967||967.3||967|0
1647283280000|2022-03-14 18:41:20||967.3||967.3||967.3||967|0
1647283290000|2022-03-14 18:41:30||967||967||967||967|0
1647283300000|2022-03-14 18:41:40||966.8||966.8||966.8||966.8|0
1647283310000|2022-03-14 18:41:50|969.5|967.3|969.5|967.3|969.5|967.3|969.5|967.3|0
1647283320000|2022-03-14 18:42:00|969.3||969.3||969.3||969.3||0
1647283330000|2022-03-14 18:42:10|969.5|967.5|969.3|967.3|969.5|967.5|969.3|967.3|0
1647283340000|2022-03-14 18:42:20|969.5|967.5|969.8|967.5|969.8|967.5|969.3|967.5|0
1647283350000|2022-03-14 18:42:30||967.8||967.8||967.8||967.8|0
1647283360000|2022-03-14 18:42:40||967.3||967.5||967.5||967.3|0
1647283370000|2022-03-14 18:42:50||968||967.5||968||967.5|0
1647283380000|2022-03-14 18:43:00||967.3||967.5||967.8||967.3|0
1647283390000|2022-03-14 18:43:10|970.3|967.8|970.3|968|970.3|968|970.3|967.5|0
1647283400000|2022-03-14 18:43:20|969.5|968.3|969.5|967.8|969.5|968.5|969.3|967.3|14
1647283410000|2022-03-14 18:43:30|969.8|968|969.8|968|969.8|968|969.8|967.8|0
1647283420000|2022-03-14 18:43:40|969.3|967.8|969.3|967.3|969.8|968|969.3|967.3|2
1647283440000|2022-03-14 18:44:00|968.5|966.8|969|967.3|969.3|967.3|968.5|966.3|1
1647283450000|2022-03-14 18:44:10|969.3|967|969.3|967|969.3|967.3|969.3|967|0
1647283460000|2022-03-14 18:44:20|968.8|966.5|968|966|968.8|966.8|968|966|0
1647283470000|2022-03-14 18:44:30|968.3|966.3|968.3|966.3|968.3|966.3|968.3|966.3|0
1647283480000|2022-03-14 18:44:40|968.5|966.8|969.3|967.3|969.3|967.3|968.5|966.8|0
1647283490000|2022-03-14 18:44:50||967||967.3||967.3||967|0
1647283500000|2022-03-14 18:45:00|969|967|969.5|967.8|969.8|967.8|969|967|0
1647283510000|2022-03-14 18:45:10||967.5||967.3||967.8||967.3|0
1647283520000|2022-03-14 18:45:20||967.5||967.5||967.8||967.3|0
1647283530000|2022-03-14 18:45:30||967.8||967.8||967.8||967.8|0
1647283540000|2022-03-14 18:45:40|969.8||969.8||969.8||969.5||0
1647283550000|2022-03-14 18:45:50||968||968.3||968.3||968|1
1647283560000|2022-03-14 18:46:00||968||967.8||968||967.8|0
1647283570000|2022-03-14 18:46:10||968||967.8||968||967.8|0
1647283590000|2022-03-14 18:46:30||968||967.8||968||967.8|0
1647283600000|2022-03-14 18:46:40|969|967.3|969|967|969.3|967.3|969|967|1
1647283610000|2022-03-14 18:46:50||967.3||967.3||967.3||967.3|0
1647283620000|2022-03-14 18:47:00|969.3|967|969|967.3|969.3|967.5|969|967|1
1647283630000|2022-03-14 18:47:10|968.8|967|968.8|967|968.8|967|968.8|966.8|4
1647283640000|2022-03-14 18:47:20|969|967.3|969|967|969|967.3|969|967|0
1647283650000|2022-03-14 18:47:30||967.3||967.3||967.3||967.3|0
1647283660000|2022-03-14 18:47:40|968.8|967|969|967|969|967|968.8|967|0
1647283670000|2022-03-14 18:47:50|968.8||968.8||968.8||968.8||0
1647283680000|2022-03-14 18:48:00||966.5||966.8||966.8||966.5|1
1647283690000|2022-03-14 18:48:10||966.5||966.3||966.8||966.3|3
1647283700000|2022-03-14 18:48:20||966.5||966.8||966.8||966.5|0
1647283720000|2022-03-14 18:48:40|968.5|966.3|968.5|966.5|968.5|966.8|968.5|966.3|0
1647283730000|2022-03-14 18:48:50||966.8||966.8||966.8||966.5|0
1647283740000|2022-03-14 18:49:00|968.8|967|968.8|966.8|968.8|967|968.8|966.8|0
1647283750000|2022-03-14 18:49:10|969||969||969||969||1
1647283770000|2022-03-14 18:49:30|968.8||968.8||968.8||968.8||0
1647283780000|2022-03-14 18:49:40|968.3|966|967.8|965.8|968.3|966|967.8|965.8|1
1647283790000|2022-03-14 18:49:50||965.3||965.5||965.8||965.3|0
1647283800000|2022-03-14 18:50:00||965.8||965.5||965.8||965.5|0
1647283810000|2022-03-14 18:50:10||966||965.3||966||965.3|0
1647283820000|2022-03-14 18:50:20|967.5|965.8|967|965.3|967.5|965.8|967|965.3|4
1647283830000|2022-03-14 18:50:30|966.8|965|967.3|965.3|967.3|965.3|966.8|965|2
1647283840000|2022-03-14 18:50:40|967|965|967.3|965.3|967.3|965.3|966.8|965|0
1647283850000|2022-03-14 18:50:50|967||967||967.3||967||0
1647283870000|2022-03-14 18:51:10|967.3||967.3||967.3||967||1
1647283880000|2022-03-14 18:51:20|967|965|967|965.3|967.3|965.3|967|965|2
1647283890000|2022-03-14 18:51:30|966.8|965|966.8|965.3|967|965.3|966.8|965|3
1647283900000|2022-03-14 18:51:40|967||967||967||966.8||4
1647283910000|2022-03-14 18:51:50|966.8|965|967|965|967|965|966.8|965|2
1647283930000|2022-03-14 18:52:10|966.8||966.8||966.8||966.8||0
1647283940000|2022-03-14 18:52:20||964.8||965||965||964.8|0
1647283950000|2022-03-14 18:52:30||964.8||964.8||964.8||964.8|0
1647283960000|2022-03-14 18:52:40|966.3|964.5|964.8|963.3|966.3|964.5|964.8|963|50
1647283970000|2022-03-14 18:52:50||963||963||963||963|1
1647283980000|2022-03-14 18:53:00||962.8||962.8||963||962.8|0
1647283990000|2022-03-14 18:53:10|965|963|964.8|963|965|963|964.8|962.8|9
1647284000000|2022-03-14 18:53:20|965.3|962.8|964.8|963|965.3|963.5|964.8|962.8|4
1647284010000|2022-03-14 18:53:30|965.3|962.8|966|964|966|964|965.3|962.8|0
1647284030000|2022-03-14 18:53:50||964.3||964||964.3||964|0
1647284040000|2022-03-14 18:54:00||964.3||963.8||964.3||963.8|1
1647284060000|2022-03-14 18:54:20|965.5|964|964|962.3|965.5|964|964|962.3|11
1647284070000|2022-03-14 18:54:30|963|962|963|961.5|963|962.3|963|961.3|24
1647284090000|2022-03-14 18:54:50|962.8|961|963.3|961.3|963.5|961.5|962.8|961|24
1647284100000|2022-03-14 18:55:00|962.5|961.5|961.3|959.5|962.5|961.5|961.3|959.3|10
1647284110000|2022-03-14 18:55:10||959.3||959.3||959.5||959.3|1
1647284120000|2022-03-14 18:55:20||959.5||959.5||959.5||959.5|0
1647284130000|2022-03-14 18:55:30|961|959.3|961|959.3|961|959.5|961|959|0
1647284140000|2022-03-14 18:55:40|960.8|959.5|961.5|959.5|961.5|959.5|960.8|959.5|2
1647284150000|2022-03-14 18:55:50|961.8|959.8|962.5|960.5|962.5|960.5|961.8|959.5|3
1647284160000|2022-03-14 18:56:00|961|960|961|959|961|960|961|959|23
1647284170000|2022-03-14 18:56:10|960|959.3|959.5|957.8|960|959.3|959.5|957.8|18
1647284180000|2022-03-14 18:56:20|960|958|959|957.3|960|958|959|957.3|6
1647284190000|2022-03-14 18:56:30|958.5|956.3|957|955.5|958.5|956.5|957|955.5|40
1647284200000|2022-03-14 18:56:40|956.8|954.5|956.3|954.3|957|954.8|956.3|954.3|28
1647284210000|2022-03-14 18:56:50|956.5||956.5||956.5||956.5||3
1647284220000|2022-03-14 18:57:00|956.8|954.5|956.5|954.5|956.8|954.5|956.5|954.5|16
1647284230000|2022-03-14 18:57:10|956.3|954.3|955.8|954.3|956.3|954.3|955.8|954.3|3
1647284240000|2022-03-14 18:57:20|955|953.8|955.8|953.8|955.8|953.8|955|953.3|6
1647284250000|2022-03-14 18:57:30|955.5|953.5|956.3|953.8|956.3|953.8|955.3|953.3|1
1647284260000|2022-03-14 18:57:40|956||956||956||956||0
1647284280000|2022-03-14 18:58:00|957|954.3|957|954.3|957|954.3|956.3|954.3|4
1647284290000|2022-03-14 18:58:10||954.5||954.5||954.5||954.5|0
1647284300000|2022-03-14 18:58:20|||||||||4
1647284310000|2022-03-14 18:58:30|956.8|955|958.5|955.8|958.5|955.8|956.8|955|12
1647284320000|2022-03-14 18:58:40|958.3|956.3|958.5|956.3|958.5|956.3|957.8|956.3|0
1647284340000|2022-03-14 18:59:00||956.5||956.5||956.5||956.5|0
1647284350000|2022-03-14 18:59:10|959|957|959.5|957.5|959.5|957.5|958.8|957|2
1647284360000|2022-03-14 18:59:20|959.8||959.5||959.8||959.5||0
1647284370000|2022-03-14 18:59:30|959.8|958.3|960|958.3|960.5|958.3|959.5|958.3|1
1647284380000|2022-03-14 18:59:40|960.3|958.5|960|957.8|960.3|958.5|960|957.8|4
1647284390000|2022-03-14 18:59:50|961|958.3|960|958|961|958.3|960|957.8|2
1647284400000|2022-03-14 19:00:00||958.3||958||958.3||958|0
1647284410000|2022-03-14 19:00:10||958.3||958.3||958.3||958.3|0
1647284420000|2022-03-14 19:00:20||958||958||958.3||958|0
1647284430000|2022-03-14 19:00:30|959|957.8|958.8|956.8|959|957.8|958.8|956.8|5
1647284440000|2022-03-14 19:00:40|959|956.5|957.8|955.8|959|956.8|957.5|955.8|10
1647284450000|2022-03-14 19:00:50|957.5|956|957.3|955.5|957.8|956|957.3|955.5|4
1647284460000|2022-03-14 19:01:00|957.5||957.5||957.5||957.3||0
1647284470000|2022-03-14 19:01:10|957.3|955.3|957.3|955.3|957.3|955.5|957.3|955.3|0
1647284480000|2022-03-14 19:01:20|957.5|955.5|957.5|955.8|957.5|955.8|957.5|955.5|1
1647284500000|2022-03-14 19:01:40|957.8|956|956.8|954.5|957.8|956|956.8|954.5|6
1647284510000|2022-03-14 19:01:50||954.8||954.8||954.8||954.8|0
1647284540000|2022-03-14 19:02:20|957.3|955.3|957.8|955.8|957.8|955.8|957.3|955.3|1
1647284550000|2022-03-14 19:02:30|957.5|956|957.3|955.3|957.8|956|957.3|955.3|9
1647284560000|2022-03-14 19:02:40||955.5||955.5||955.5||955.5|1
1647284570000|2022-03-14 19:02:50|958|955.8|957.8|956|958|956|957.5|955.8|1
1647284580000|2022-03-14 19:03:00||956.3||956||956.3||956|4
1647284600000|2022-03-14 19:03:20||956.3||956.3||956.3||956.3|0
1647284610000|2022-03-14 19:03:30|958|956|957.8|956|958|956|957.8|956|7
1647284660000|2022-03-14 19:04:20|957.3|955.5|957|955.5|957.3|955.5|957|955.5|0
1647284670000|2022-03-14 19:04:30|957.5||957.3||957.5||957.3||2
1647284680000|2022-03-14 19:04:40|957.5|955.8|957.3|955.8|957.5|955.8|957.3|955.5|0
1647284690000|2022-03-14 19:04:50|957.8|955.5|957.8|955.8|957.8|956|957.8|955.5|1
1647284700000|2022-03-14 19:05:00||956||955.8||956||955.8|0
1647284710000|2022-03-14 19:05:10|||||||||4
1647284720000|2022-03-14 19:05:20||956||956.3||956.3||956|1
1647284730000|2022-03-14 19:05:30|957.5|956|957.5|955.8|957.8|956|957.3|955.8|13
1647284740000|2022-03-14 19:05:40|957.8|956|957.5|956|957.8|956|957.5|956|1
1647284750000|2022-03-14 19:05:50|958||958||958||957.5||1
1647284760000|2022-03-14 19:06:00|957.8|956.3|958|956.3|958|956.3|957.8|956.3|0
1647284770000|2022-03-14 19:06:10|957.8||957.8||958||957.8||0
1647284780000|2022-03-14 19:06:20|958||957.8||958||957.8||0
1647284800000|2022-03-14 19:06:40|958|955.5|957.8|955.8|958|955.8|957.8|955.5|7
1647284820000|2022-03-14 19:07:00||956||956||956||956|0
1647284830000|2022-03-14 19:07:10|958|956.3|958|956.5|958|956.5|958|956.3|1
1647284840000|2022-03-14 19:07:20|958.8|956.8|959|957|959|957|958.8|956.8|0
1647284850000|2022-03-14 19:07:30|959.5|957.3|959.5|957.8|959.5|957.8|959.5|957.3|12
1647284860000|2022-03-14 19:07:40|959.8|958|960|958|960.5|958|959.8|958|6
1647284870000|2022-03-14 19:07:50|960.3|958.5|960.5|959|960.8|959|960.3|958.5|0
1647284880000|2022-03-14 19:08:00|961.3|959.3|961.3|959.5|961.5|959.5|961|959.3|9
1647284890000|2022-03-14 19:08:10|961.8|959.8|961.5|959.3|961.8|960|961.5|959.3|11
1647284900000|2022-03-14 19:08:20|961.3|959.5|961.5|959.5|961.5|959.5|961.3|959.3|2
1647284930000|2022-03-14 19:08:50|961.8||961.5||961.8||961.5||1
1647284940000|2022-03-14 19:09:00|961.8||961.5||961.8||961.5||1
1647284950000|2022-03-14 19:09:10||959.8||959.8||959.8||959.8|0
1647284960000|2022-03-14 19:09:20|961.3||961.5||961.5||961.3||1
1647284970000|2022-03-14 19:09:30|961.8|960|961.8|960|961.8|960|961.8|960|0
1647284980000|2022-03-14 19:09:40|962.3||962.3||962.3||962.3||0
1647284990000|2022-03-14 19:09:50|961.8|959.5|961.3|959.5|961.8|959.5|961.3|959.5|4
1647285000000|2022-03-14 19:10:00||959||959||959||959|2
1647285010000|2022-03-14 19:10:10|960.8|958.3|960.3|958.3|960.8|958.5|960.3|958.3|11
1647285020000|2022-03-14 19:10:20||958||958||958.3||958|0
1647285040000|2022-03-14 19:10:40|959.8|959|961.8|959.5|961.8|959.5|959.8|959|20
1647285060000|2022-03-14 19:11:00|961.5|959.3|961.5|959.8|961.5|959.8|961.5|959.3|0
1647285070000|2022-03-14 19:11:10|962.3|959.5|962.3|959.8|962.5|960|961.8|959.5|2
1647285090000|2022-03-14 19:11:30||960||959||960||959|2
1647285100000|2022-03-14 19:11:40|961.5||961.5||961.5||961.5||0
1647285110000|2022-03-14 19:11:50|961.3|958.5|961.3|958.5|961.3|958.5|961.3|958.3|1
1647285120000|2022-03-14 19:12:00|961|958.3|961|958.5|961|958.5|961|958.3|0
1647285130000|2022-03-14 19:12:10||958.3||958.5||958.5||958.3|1
1647285180000|2022-03-14 19:13:00|960.5|958.3|960.5|958.3|960.5|958.3|960.5|958.3|0
1647285200000|2022-03-14 19:13:20||958||958||958||958|0
1647285240000|2022-03-14 19:14:00|960||960||960||960||0
1647285290000|2022-03-14 19:14:50|960.5|958.5|960.5|958.5|960.5|958.5|960.5|958.5|2
1647285300000|2022-03-14 19:15:00|960.8||960.5||960.8||960.5||0
1647285310000|2022-03-14 19:15:10||958.3||958.3||958.5||958.3|0
1647285320000|2022-03-14 19:15:20||958.5||958.5||958.5||958.5|0
1647285330000|2022-03-14 19:15:30|960.8|958.3|960.8|958.5|960.8|958.5|960.8|958|3
1647285340000|2022-03-14 19:15:40|960.5||960.8||960.8||960.5||0
1647285360000|2022-03-14 19:16:00|961.3||960.5||961.3||960.5||1
1647285380000|2022-03-14 19:16:20|960.8|958.8|960.8|958.8|960.8|958.8|960.5|958.8|0
1647285390000|2022-03-14 19:16:30||959||958.8||959||958.8|0
1647285410000|2022-03-14 19:16:50|960.5|959|960.5|958.8|960.8|959|960.5|958.8|0
1647285420000|2022-03-14 19:17:00|960.8||960.8||960.8||960.8||0
1647285430000|2022-03-14 19:17:10|960.5||960.5||960.8||960.5||0
1647285460000|2022-03-14 19:17:40|960.8||960.5||960.8||960.5||0
1647285480000|2022-03-14 19:18:00|960.3|958.5|960|958.3|960.3|958.5|960|958.3|2
1647285490000|2022-03-14 19:18:10|959.8|957.5|959.8|957.8|959.8|957.8|959.8|957.5|1
1647285510000|2022-03-14 19:18:30|960||960||960||960||0
1647285520000|2022-03-14 19:18:40|959.8||960||960||959.8||0
1647285560000|2022-03-14 19:19:20|959.5|957.5|959.5|957.5|959.5|957.5|959.5|957.5|0
1647285570000|2022-03-14 19:19:30|959.8|957.8|960.5|958.5|960.5|958.5|959.8|957.5|1
1647285580000|2022-03-14 19:19:40|960.3|958.3|960.5|958.5|960.5|958.5|960.3|958.3|0
1647285590000|2022-03-14 19:19:50|960.3|958.3|960.3|958.5|960.5|958.5|960.3|958.3|0
1647285600000|2022-03-14 19:20:00||958.3||958.3||958.3||958.3|0
1647285620000|2022-03-14 19:20:20|960|958|960|958|960|958|960|958|0
1647285630000|2022-03-14 19:20:30|960.3||960.3||960.3||960.3||0
1647285640000|2022-03-14 19:20:40|960.5|958.3|960.5|958.5|960.5|958.5|960.5|958.3|0
1647285650000|2022-03-14 19:20:50|960.8|958.8|960.8|959|960.8|959|960.5|958.8|3
1647285660000|2022-03-14 19:21:00|960.3|958.3|960.3|958.3|960.3|958.3|960.3|958.3|5
1647285670000|2022-03-14 19:21:10||958||958||958||958|0
1647285680000|2022-03-14 19:21:20|959.5|957.5|959.5|957.5|959.5|957.5|959.5|957.5|3
1647285690000|2022-03-14 19:21:30|959.8||960.3||960.3||959.8||0
1647285700000|2022-03-14 19:21:40|960|958|960|958|960|958|960|958|0
1647285710000|2022-03-14 19:21:50|960.3|958.3|960.3|958.3|960.3|958.3|960.3|958.3|1
1647285720000|2022-03-14 19:22:00|960.5|958.5|960.5|958.8|960.5|958.8|960.5|958.5|0
1647285730000|2022-03-14 19:22:10||958.3||958.3||958.3||958.3|2
1647285750000|2022-03-14 19:22:30|960|958|960|958|960|958|960|958|0
1647285760000|2022-03-14 19:22:40|960.5|958.3|960.5|958.3|960.5|958.3|960.5|958.3|0
1647285770000|2022-03-14 19:22:50||958.5||958.3||958.5||958.3|0
1647285780000|2022-03-14 19:23:00||958.5||958.3||958.5||958.3|0
1647285790000|2022-03-14 19:23:10||958.5||958.5||958.5||958.3|0
1647285810000|2022-03-14 19:23:30||958.8||958.8||958.8||958.5|0
1647285850000|2022-03-14 19:24:10||959||959||959||959|1
1647285860000|2022-03-14 19:24:20||958.8||959||959||958.8|0
1647285870000|2022-03-14 19:24:30|960.3|958.8|960.5|959|960.5|959|960|958.5|3
1647285880000|2022-03-14 19:24:40||958.8||959||959||958.8|0
1647285890000|2022-03-14 19:24:50||958.8||958.8||958.8||958.8|0
1647285900000|2022-03-14 19:25:00|960.3|958.3|960.3|958.5|960.3|958.5|960.3|958.3|1
1647285910000|2022-03-14 19:25:10|960.5|958.8|960.3|958.8|960.5|958.8|960.3|958.8|0
1647285930000|2022-03-14 19:25:30|960|958.5|960|958.3|960|958.5|960|958.3|16
1647285940000|2022-03-14 19:25:40|960.3|958.5|960.3|958.3|960.3|958.5|960.3|958.3|0
1647285950000|2022-03-14 19:25:50|959.5|958.5|959.3|957.8|959.5|958.5|959.3|957.8|0
1647285960000|2022-03-14 19:26:00|960|958|959.5|958|960.3|958.3|959.5|958|3
1647285970000|2022-03-14 19:26:10|959.3|958.3|960.3|958.3|960.3|958.3|959.3|958|14
1647285980000|2022-03-14 19:26:20|959.5|958|959.5|958|959.5|958|959.5|957.8|0
1647285990000|2022-03-14 19:26:30|960.3|957.8|960.3|958|960.3|958|960.3|957.8|0
1647286040000|2022-03-14 19:27:20|960|957.8|960|957.8|960.3|957.8|960|957.8|0
1647286060000|2022-03-14 19:27:40|959.5|958|960.3|958.3|960.3|958.3|959.5|958|0
1647286080000|2022-03-14 19:28:00||958.5||958||958.5||958|1
1647286090000|2022-03-14 19:28:10||958.3||958||958.5||958|0
1647286100000|2022-03-14 19:28:20||958.3||958||958.3||958|0
1647286110000|2022-03-14 19:28:30|959.8||959.8||959.8||959.5||1
1647286120000|2022-03-14 19:28:40|959.5|958.3|959.8|958.3|959.8|958.3|959.5|958.3|0
1647286140000|2022-03-14 19:29:00|959.5|957.3|959.8|957.8|959.8|958|959.5|957.3|0
1647286150000|2022-03-14 19:29:10|959.5|958|959.5|958|959.8|958|959.5|957.5|2
1647286160000|2022-03-14 19:29:20|959.8|957.8|960.3|958.3|960.3|958.3|959.8|957.8|1
1647286170000|2022-03-14 19:29:30|960|958|959.3|957.8|960|958|959.3|957.8|25
1647286180000|2022-03-14 19:29:40|959.5|957.3|959|957.3|959.5|957.3|959|957.3|6
1647286190000|2022-03-14 19:29:50|958.3|955.3|958.3|955.8|958.3|955.8|958.3|955.3|26
1647286200000|2022-03-14 19:30:00|958|955.3|956.3|954.3|958|955.5|956.3|953.8|43
1647286210000|2022-03-14 19:30:10||954||954.3||954.5||954|1
1647286220000|2022-03-14 19:30:20|||||||||1
1647286230000|2022-03-14 19:30:30|956.5|955|956.8|955|957|955.3|956.5|955|20
1647286240000|2022-03-14 19:30:40|957.5|955.3|956.3|954.5|957.5|955.5|956.3|954.5|1
1647286250000|2022-03-14 19:30:50|956|953.8|956|954|956|954.3|956|953.8|10
1647286260000|2022-03-14 19:31:00|956.3|954.3|956.8|954.8|956.8|954.8|956|954|5
1647286270000|2022-03-14 19:31:10|956.3|954.3|956.3|954.3|956.3|954.5|956.3|954.3|2
1647286280000|2022-03-14 19:31:20|956.8|954.5|956.3|954.3|956.8|954.5|956.3|954.3|1
1647286290000|2022-03-14 19:31:30|956.5||956.5||956.5||956.5||1
1647286300000|2022-03-14 19:31:40|957|954.5|956.8|954.5|957|954.5|956.8|954.5|0
1647286310000|2022-03-14 19:31:50|957.8|955.5|959|956.3|959|956.3|957.8|955.5|5
1647286320000|2022-03-14 19:32:00||956||956.8||956.8||956|0
1647286330000|2022-03-14 19:32:10|959.5|957|959.5|957|959.5|957|959.5|957|0
1647286350000|2022-03-14 19:32:30|959.3||959.3||959.3||959.3||0
1647286360000|2022-03-14 19:32:40|959.5||959.3||959.5||959.3||0
1647286380000|2022-03-14 19:33:00|959.5|957.3|959.3|957|959.5|957.8|959.3|957|4
1647286400000|2022-03-14 19:33:20|959||959.3||959.3||959||0
1647286410000|2022-03-14 19:33:30|959|956.8|959.5|956.8|959.5|956.8|959|956.8|0
1647286420000|2022-03-14 19:33:40|959.3||959||959.3||959||0
1647286460000|2022-03-14 19:34:20||956.5||957||957||956.5|0
1647286480000|2022-03-14 19:34:40||956.5||957||957||956.5|0
1647286510000|2022-03-14 19:35:10||956.8||956.5||957||956.5|0
1647286520000|2022-03-14 19:35:20||956.8||957||957||956.8|0
1647286550000|2022-03-14 19:35:50|958.8|956.5|958.5|956.3|958.8|956.8|958.5|956|2
1647286560000|2022-03-14 19:36:00||956||956.3||956.3||956|0
1647286570000|2022-03-14 19:36:10|959|956.5|959|957|959|957|959|956.5|0
1647286580000|2022-03-14 19:36:20||956.8||957||957||956.3|0
1647286590000|2022-03-14 19:36:30|959.3|956.8|959.5|957.5|959.5|957.5|959.3|956.8|0
1647286600000|2022-03-14 19:36:40|959.3|957|959.5|957.3|959.5|957.3|959.3|957|1
1647286610000|2022-03-14 19:36:50|960|957.8|960|957.5|960|958|960|957.5|2
1647286620000|2022-03-14 19:37:00|960.3|958|960.3|958.3|960.3|958.3|960|958|0
1647286630000|2022-03-14 19:37:10|960|958|960.3|958|960.3|958|960|958|2
1647286660000|2022-03-14 19:37:40|960|957|959.5|957|960.3|957|959.5|957|0
1647286680000|2022-03-14 19:38:00||956.8||956.8||956.8||956.8|0
1647286700000|2022-03-14 19:38:20||957.5||957.3||957.5||957.3|0
1647286730000|2022-03-14 19:38:50|959.3|956.8|959.3|957.5|959.3|957.5|959|956.8|1
1647286740000|2022-03-14 19:39:00|959.5||959.5||959.5||959.5||2
1647286770000|2022-03-14 19:39:30||957.3||957.3||957.3||957.3|1
1647286800000|2022-03-14 19:40:00||957.5||957.5||957.5||957.5|0
1647286860000|2022-03-14 19:41:00||957.8||957.8||957.8||957.8|0
1647286880000|2022-03-14 19:41:20|960|958|959.8|958|960|958|959.8|957.8|1
1647286890000|2022-03-14 19:41:30|960|957.8|960|957.8|960|958|960|957.8|0
1647286900000|2022-03-14 19:41:40|959.5||959.8||959.8||959.5||0
1647286920000|2022-03-14 19:42:00|960|958|960|958|960|958|959.5|957.5|0
1647286930000|2022-03-14 19:42:10|959.8|957.8|960|957.8|960|958|959.8|957.8|0
1647286940000|2022-03-14 19:42:20|959.5|958|960|957.8|960|958|959.5|957.8|0
1647286980000|2022-03-14 19:43:00|960.5|958.3|960.5|958.5|960.5|958.5|960.5|958.3|2
1647287000000|2022-03-14 19:43:20|961||961||961||961||0
1647287040000|2022-03-14 19:44:00||958.8||958.8||958.8||958.8|0
1647287060000|2022-03-14 19:44:20|960.5||960.5||960.5||960.5||0
1647287070000|2022-03-14 19:44:30|960.8||960.8||960.8||960.5||0
1647287080000|2022-03-14 19:44:40|960.5||960.5||960.5||960.5||0
1647287090000|2022-03-14 19:44:50|960|958.5|960|957.5|960|958.5|960|957.5|4
1647287100000|2022-03-14 19:45:00|959.5|957.3|959.5|956.5|959.5|957.3|959.5|956.3|1
1647287110000|2022-03-14 19:45:10|959.3|956.3|958.8|956.3|959.3|956.3|958.8|956.3|0
1647287140000|2022-03-14 19:45:40|959.3|956.5|959.3|957|959.3|957|959.3|956.5|0
1647287220000|2022-03-14 19:47:00||957.3||957.3||957.3||957.3|0
1647287230000|2022-03-14 19:47:10|960||960||960||960||2
1647287250000|2022-03-14 19:47:30||957.5||957.5||957.5||957.5|0
1647287270000|2022-03-14 19:47:50|959.8||959.8||959.8||959.8||0
1647287280000|2022-03-14 19:48:00||958.5||958.5||958.5||958.5|0
1647287290000|2022-03-14 19:48:10|960|958|961|958.3|961|958.3|960|958|2
1647287320000|2022-03-14 19:48:40||958.5||958.5||958.5||958.5|0
1647287360000|2022-03-14 19:49:20|959.5|957|959.5|957.3|959.5|957.5|959.5|956.8|4
1647287390000|2022-03-14 19:49:50||957||957||957||957|0
1647287400000|2022-03-14 19:50:00||957.3||957.5||957.5||957.3|0
1647287410000|2022-03-14 19:50:10|959.3|956.5|959.3|957|959.3|957|959.3|956.3|1
1647287420000|2022-03-14 19:50:20|959.5|956.8|959.5|957.5|959.5|957.5|959.5|956.5|3
1647287430000|2022-03-14 19:50:30|960.3|957.8|961.5|959.5|961.8|959.5|960.3|957.8|6
1647287450000|2022-03-14 19:50:50|961.8||961.5||961.8||961.5||0
1647287460000|2022-03-14 19:51:00|961.8|959.8|961.8|959.8|961.8|959.8|961.5|959.8|0
1647287470000|2022-03-14 19:51:10|962.5|960.3|962.3|960.3|962.5|960.5|962.3|960.3|1
1647287480000|2022-03-14 19:51:20||960||960||960||960|0
1647287490000|2022-03-14 19:51:30|962.5|960.5|962.5|960.5|962.5|960.5|962.3|960.5|0
1647287500000|2022-03-14 19:51:40|962.3||962.5||962.5||962.3||0
1647287510000|2022-03-14 19:51:50|962.8||962.5||962.8||962.5||0
1647287520000|2022-03-14 19:52:00|962.8||962.8||962.8||962.5||0
1647287540000|2022-03-14 19:52:20|962.5||962.8||962.8||962.5||0
1647287550000|2022-03-14 19:52:30|963.3|960.8|963|961|963.3|961.3|963|960.8|1
1647287560000|2022-03-14 19:52:40|963.3|961.5|963.5|961.5|963.5|961.5|963.3|961.3|0
1647287570000|2022-03-14 19:52:50||961.3||961.3||961.3||961.3|0
1647287580000|2022-03-14 19:53:00||961.5||961.8||961.8||961.5|0
1647287590000|2022-03-14 19:53:10|964.3|962.3|964|962|964.3|962.3|964|962|3
1647287600000|2022-03-14 19:53:20|964.3|962.3|964|962.3|964.3|962.3|964|962|0
1647287610000|2022-03-14 19:53:30|967.3|964|966|964|967.3|964|966|964|55
1647287620000|2022-03-14 19:53:40|965.8||965.8||965.8||965.8||0
1647287630000|2022-03-14 19:53:50||963.5||963.5||963.5||963.5|3
1647287650000|2022-03-14 19:54:10|965.5||965.3||965.5||965.3||0
1647287660000|2022-03-14 19:54:20|964.8|963|964.3|962.5|964.8|963|964.3|962.5|2
1647287680000|2022-03-14 19:54:40|963.8|961.8|964.3|962.3|964.5|962.3|963.8|961.8|14
1647287690000|2022-03-14 19:54:50|964||964||964||964||0
1647287700000|2022-03-14 19:55:00|964.3|961.8|964.5|961.8|964.8|961.8|964.3|961.8|1
1647287720000|2022-03-14 19:55:20|965.3|962|965.3|962.5|965.3|962.5|965.3|962|0
1647287730000|2022-03-14 19:55:30|966|963|966.5|963|966.5|963|966|963|1
1647287740000|2022-03-14 19:55:40|966.3||966.3||966.3||966.3||0
1647287750000|2022-03-14 19:55:50||963.3||963.3||963.3||963.3|0
1647287760000|2022-03-14 19:56:00|966||966||966||966||0
1647287770000|2022-03-14 19:56:10|966.3|963.8|966.3|963.8|966.3|963.8|966.3|963.8|0
1647287780000|2022-03-14 19:56:20|966||966||966||966||0
1647287790000|2022-03-14 19:56:30|966.3|964|965.8|963.8|966.3|964|965.5|963.8|3
1647287800000|2022-03-14 19:56:40|966||966||966||965.5||2
1647287810000|2022-03-14 19:56:50|966.3|964|966.3|964|966.3|964|966.3|964|0
1647287830000|2022-03-14 19:57:10|966||966||966.3||966||10
1647287840000|2022-03-14 19:57:20|965.8||965.8||966||965.8||0
1647287850000|2022-03-14 19:57:30|966||965.5||966||965.3||6
1647287860000|2022-03-14 19:57:40||963.8||963.8||963.8||963.8|3
1647287870000|2022-03-14 19:57:50|964.8|963.3|964.8|963.3|964.8|963.3|964.8|963.3|3
1647287880000|2022-03-14 19:58:00|965||965||965.3||964.8||0
1647287890000|2022-03-14 19:58:10|965.3||965||965.3||965||0
1647287920000|2022-03-14 19:58:40|964.3|962.5|964.3|962.5|964.5|962.5|964.3|962.5|3
1647287930000|2022-03-14 19:58:50|964.5||964.3||964.5||964.3||0
1647287940000|2022-03-14 19:59:00|964.5||964.8||964.8||964.3||1
1647287950000|2022-03-14 19:59:10|965||965||965||965||0
1647287960000|2022-03-14 19:59:20|964.5|962.8|965.3|963|965.3|963|964.5|962.8|8
1647287970000|2022-03-14 19:59:30|965.5||965||965.5||965||0
1647287980000|2022-03-14 19:59:40|965.3|963.3|965.5|963.3|965.5|963.3|965|963.3|0
1647287990000|2022-03-14 19:59:50|965||965||965.5||965||3
1647288000000|2022-03-14 20:00:00|964.8|963|965|963|965|963|964.8|963|1
1647288010000|2022-03-14 20:00:10|964.8||964.8||965||964.8||0
1647288020000|2022-03-14 20:00:20|964.5|963.3|964.8|963.3|964.8|963.3|964.5|963.3|0
1647288040000|2022-03-14 20:00:40|964.5|963|964.5|963|964.8|963|964.5|963|1
1647288050000|2022-03-14 20:00:50|964.3|962.8|964.3|962.5|964.3|962.8|964|962.5|3
1647288060000|2022-03-14 20:01:00|964.5|962.8|964|962.5|964.5|962.8|964|962.5|4
1647288070000|2022-03-14 20:01:10|963.8|962.3|963.8|962|963.8|962.3|963.8|962|3
1647288080000|2022-03-14 20:01:20|963|961.3|963|960|963|961.3|963|960|6
1647288090000|2022-03-14 20:01:30|962.8|960.3|963|960.3|963.3|960.3|962.8|960.3|14
1647288100000|2022-03-14 20:01:40||961||960.3||961||960.3|0
1647288110000|2022-03-14 20:01:50|962.8||962.8||962.8||962.8||0
1647288140000|2022-03-14 20:02:20||960||960.3||960.3||960|0
1647288150000|2022-03-14 20:02:30|962.3|960|962.3|960|962.3|960|962.3|960|0
1647288170000|2022-03-14 20:02:50|962|959|962|959|962|959|962|959|0
1647288180000|2022-03-14 20:03:00||959.3||959.3||959.3||959.3|0
1647288190000|2022-03-14 20:03:10||959.5||959.5||959.5||959.5|0
1647288200000|2022-03-14 20:03:20||959.3||959.5||959.5||959.3|0
1647288210000|2022-03-14 20:03:30||959.3||959.5||959.5||959.3|0
1647288220000|2022-03-14 20:03:40|961.5|959.8|961.5|959.5|961.5|959.8|961.5|959.5|0
1647288240000|2022-03-14 20:04:00|962|959.8|962|959.8|962|959.8|962|959.8|1
1647288300000|2022-03-14 20:05:00||960||960.3||960.3||960|0
1647288310000|2022-03-14 20:05:10|962.3||962.3||962.3||962.3||0
1647288340000|2022-03-14 20:05:40|962.5||962.3||962.5||962.3||0
1647288350000|2022-03-14 20:05:50|962.5||962.8||962.8||962.5||0
1647288360000|2022-03-14 20:06:00||960.5||960.5||960.5||960.5|0
1647288370000|2022-03-14 20:06:10|962.3||962.3||962.3||962.3||0
1647288380000|2022-03-14 20:06:20|962.5||962.8||962.8||962.5||0
1647288400000|2022-03-14 20:06:40|963.3|960.8|963.3|960.8|963.3|960.8|963.3|960.8|0
1647288420000|2022-03-14 20:07:00|963.5|961|963.5|961.3|963.5|961.3|963.5|961|0
1647288440000|2022-03-14 20:07:20|963.8|961.5|963.8|961.5|963.8|961.5|963.8|961.5|0
1647288450000|2022-03-14 20:07:30|964.3|961.8|965|962.5|965|962.5|964.3|961.8|3
1647288480000|2022-03-14 20:08:00||963||963||963||963|0
1647288490000|2022-03-14 20:08:10|||||||||10
1647288500000|2022-03-14 20:08:20|965.5||965.5||965.5||965.5||2
1647288540000|2022-03-14 20:09:00||963.3||963.3||963.3||963.3|0
1647288600000|2022-03-14 20:10:00||963.5||963||963.5||963|2
1647288610000|2022-03-14 20:10:10|965|963.5|964|961.8|965|963.5|964|961.8|2
1647288640000|2022-03-14 20:10:40|964.3||964||964.3||964||0
1647288660000|2022-03-14 20:11:00||962||962||962||962|0
1647288670000|2022-03-14 20:11:10|963.8||963.8||963.8||963.8||0
1647288710000|2022-03-14 20:11:50|964||964||964||964||0
1647288720000|2022-03-14 20:12:00|963.8|961.5|963.8|961.5|963.8|961.5|963.8|961.5|1
1647288800000|2022-03-14 20:13:20|964||964||964||964||0
1647288820000|2022-03-14 20:13:40|963.8||963.8||964||963.8||0
1647288830000|2022-03-14 20:13:50|964||963.5||964||963.5||0
1647288850000|2022-03-14 20:14:10|964|961.8|964|961.8|964|961.8|964|961.8|0
1647288870000|2022-03-14 20:14:30|964.5|962.3|964.3|962.3|964.5|962.3|964.3|962.3|1
1647288880000|2022-03-14 20:14:40|964.5||964.5||964.5||964.5||0
1647288890000|2022-03-14 20:14:50|964.8||964.8||964.8||964.8||0
1647288900000|2022-03-14 20:15:00||962.8||963||963||962.8|3
1647288920000|2022-03-14 20:15:20||962.3||962.3||962.3||962.3|1
1647288950000|2022-03-14 20:15:50||962.5||962.5||962.5||962.5|0
1647288970000|2022-03-14 20:16:10||962.8||962.8||962.8||962.8|0
1647289010000|2022-03-14 20:16:50||962.3||962.3||962.3||962.3|2
1647289020000|2022-03-14 20:17:00||962.8||962.8||962.8||962.8|0
1647289060000|2022-03-14 20:17:40||963||962.3||963||962.3|5
1647289110000|2022-03-14 20:18:30|964.5||964.3||964.5||964.3||0
1647289120000|2022-03-14 20:18:40|964|962.5|964|962.3|964|962.5|964|962.3|1
1647289130000|2022-03-14 20:18:50|964.3||964.3||964.3||964.3||0
1647289140000|2022-03-14 20:19:00||962.5||962.5||962.5||962.5|0
1647289160000|2022-03-14 20:19:20|963.5|961|963.5|960.3|963.5|961|963.5|960.3|5
1647289170000|2022-03-14 20:19:30||960.5||960.8||960.8||960.3|0
1647289190000|2022-03-14 20:19:50|962.8|961|962.8|961|962.8|961|962.8|961|0
1647289200000|2022-03-14 20:20:00||961.3||961.5||961.5||961.3|0
1647289210000|2022-03-14 20:20:10|963|960.8|962.5|960.8|963|960.8|962.5|960.8|2
1647289220000|2022-03-14 20:20:20|||||||||2
1647289230000|2022-03-14 20:20:30|962.3|961|962.5|961|962.5|961|962.3|961|0
1647289240000|2022-03-14 20:20:40||961.3||961.3||961.3||961.3|1
1647289260000|2022-03-14 20:21:00|962.8|960.3|962.8|960.3|962.8|960.3|962.8|960.3|3
1647289280000|2022-03-14 20:21:20||960.5||960.5||960.5||960.5|0
1647289290000|2022-03-14 20:21:30|964|960.8|964.3|962.3|964.3|962.3|964|960.8|5
1647289300000|2022-03-14 20:21:40|964.5|962.8|964.5|962.8|964.8|963|964.5|962.5|1
1647289310000|2022-03-14 20:21:50||963||963||963||962.8|1
1647289320000|2022-03-14 20:22:00||962.8||963||963||962.8|0
1647289330000|2022-03-14 20:22:10|964.8|961.5|963.8|961.8|964.8|961.8|963.8|961.5|12
1647289360000|2022-03-14 20:22:40|964.5|962|964.5|962|964.5|962|964.5|962|1
1647289370000|2022-03-14 20:22:50|964.3|962.5|964.5|962.5|964.5|962.5|964.3|962.5|3
1647289380000|2022-03-14 20:23:00|964|962.8|964|962.3|964.5|962.8|964|962.3|4
1647289400000|2022-03-14 20:23:20||962||962||962||962|2
1647289430000|2022-03-14 20:23:50|963.8|961.8|964|961.8|964|961.8|963.8|961.8|1
1647289450000|2022-03-14 20:24:10|963.8||963.8||963.8||963.8||0
1647289480000|2022-03-14 20:24:40|963.5|961.5|963.5|961.5|963.8|961.5|963.5|961.5|0
1647289500000|2022-03-14 20:25:00||961.8||961.8||961.8||961.8|0
1647289510000|2022-03-14 20:25:10||961.5||961.8||961.8||961.5|0
1647289520000|2022-03-14 20:25:20|963.3|961.5|963.3|961.5|963.3|961.5|963.3|961.5|0
1647289540000|2022-03-14 20:25:40|963.5|961.8|963.5|962|963.5|962.3|963.5|961.8|2
1647289550000|2022-03-14 20:25:50|963.3|961.8|963.5|961.8|963.5|961.8|963.3|961.8|0
1647289560000|2022-03-14 20:26:00|962.8|960.8|963.3|961.8|963.5|961.8|962.8|960.8|7
1647289570000|2022-03-14 20:26:10|963.5|962|964.3|962.3|964.3|962.5|963.5|962|5
1647289580000|2022-03-14 20:26:20|964.5|962.5|964.5|963|964.5|963|964.5|962.5|0
1647289590000|2022-03-14 20:26:30|964.8|963.3|965|963.5|965|963.5|964.8|963.3|3
1647289600000|2022-03-14 20:26:40|965.3|963.8|965.3|963.8|965.3|963.8|965.3|963.8|4
1647289610000|2022-03-14 20:26:50|965|964|965|962.8|965|964|965|962.8|3
1647289630000|2022-03-14 20:27:10|||||||||1
1647289660000|2022-03-14 20:27:40||963||963||963||963|0
1647289680000|2022-03-14 20:28:00|965.3||965.3||965.3||965.3||0
1647289690000|2022-03-14 20:28:10|965.5|963.5|965.5|963.5|965.5|963.5|965.5|963.5|0
1647289700000|2022-03-14 20:28:20|965.8||965.8||965.8||965.8||0
1647289710000|2022-03-14 20:28:30|966|963.8|966|964.3|966|964.3|966|963.8|1
1647289720000|2022-03-14 20:28:40||964||964||964||964|0
1647289730000|2022-03-14 20:28:50|965.8||965.8||965.8||965.8||0
1647289740000|2022-03-14 20:29:00|965.5|963.8|966|963.5|966|963.8|965.5|963.5|0
1647289780000|2022-03-14 20:29:40||963.8||963.8||963.8||963.8|0
1647289790000|2022-03-14 20:29:50||963.5||963.5||963.5||963.5|0
1647289820000|2022-03-14 20:30:20|965.8||965.8||965.8||965.8||0
1647289830000|2022-03-14 20:30:30||962.3||963.5||963.5||962.3|0
1647289850000|2022-03-14 20:30:50||963.8||963.5||963.8||963.5|0
1647289860000|2022-03-14 20:31:00|965.3|962.3|965|962.3|965.3|962.3|965|962.3|2
1647289900000|2022-03-14 20:31:40||962.5||962||962.5||962|0
1647289920000|2022-03-14 20:32:00||962.8||962.8||962.8||962.8|0
1647289930000|2022-03-14 20:32:10||962.5||962.5||962.5||962.5|0
1647289970000|2022-03-14 20:32:50||962.8||963||963||962.8|0
1647289980000|2022-03-14 20:33:00|964.8|963.3|964.8|961.8|965|963.5|964.8|961.8|2
1647289990000|2022-03-14 20:33:10|964.5|962|964.5|962|964.5|962|964.5|962|0
1647290000000|2022-03-14 20:33:20|964.8|962.3|964.8|962.5|964.8|962.5|964.8|962.3|0
1647290020000|2022-03-14 20:33:40||962||962||962.3||962|0
1647290040000|2022-03-14 20:34:00||962.3||962.3||962.3||962.3|0
1647290060000|2022-03-14 20:34:20||961.8||961.8||961.8||961.8|0
1647290070000|2022-03-14 20:34:30|964.5||964.5||964.5||964.5||0
1647290080000|2022-03-14 20:34:40|964||964||964||964||0
1647290100000|2022-03-14 20:35:00||962||962||962||962|0
1647290110000|2022-03-14 20:35:10|963.5||963.5||963.5||963.5||0
1647290130000|2022-03-14 20:35:30|963.8||963.8||963.8||963.8||1
1647290140000|2022-03-14 20:35:40|963.5||963.5||963.5||963.5||0
1647290150000|2022-03-14 20:35:50|963.8||963.8||963.8||963.5||0
1647290160000|2022-03-14 20:36:00|963.5|961|963.5|961|963.5|961.3|963.5|961|1
1647290170000|2022-03-14 20:36:10|963|960.3|963|960.3|963|960.3|962|960.3|1
1647290180000|2022-03-14 20:36:20||960.5||960.5||960.5||960.5|0
1647290190000|2022-03-14 20:36:30|963.5|961.3|963.5|961.3|963.5|961.3|963.5|961.3|2
1647290220000|2022-03-14 20:37:00|964|961.5|964.5|962.3|964.8|962.3|964|961.5|0
1647290230000|2022-03-14 20:37:10|964.8||964.8||964.8||964.8||0
1647290250000|2022-03-14 20:37:30|964.5||964.8||964.8||964.5||1
1647290260000|2022-03-14 20:37:40|964.5||964.8||964.8||964.5||0
1647290270000|2022-03-14 20:37:50||962||962||962||962|0
1647290280000|2022-03-14 20:38:00||962.3||962.8||962.8||962.3|0
1647290310000|2022-03-14 20:38:30|965|963|965|963|965|963|965|963|0
1647290330000|2022-03-14 20:38:50|965.8||965.8||965.8||965.8||0
1647290340000|2022-03-14 20:39:00|965.5||965.5||965.5||965.5||0
1647290350000|2022-03-14 20:39:10|965.8||965.5||965.8||965.5||0
1647290400000|2022-03-14 20:40:00|965.3||965.3||965.3||965.3||0
1647290410000|2022-03-14 20:40:10|965.5||965.5||965.5||965.5||0
1647290430000|2022-03-14 20:40:30|965.3||965.3||965.3||965.3||0
1647290440000|2022-03-14 20:40:40|965.5||965.5||965.5||965.5||0
1647290480000|2022-03-14 20:41:20|965.3||965.3||965.3||965.3||0
1647290510000|2022-03-14 20:41:50|965.5||965.3||965.5||965.3||0
1647290520000|2022-03-14 20:42:00|965.5||965.5||965.5||965.5||0
1647290530000|2022-03-14 20:42:10|965.3|963.3|965.3|963.3|965.3|963.3|965.3|963.3|0
1647290550000|2022-03-14 20:42:30|965.5||965.5||965.5||965.5||0
1647290570000|2022-03-14 20:42:50||962.3||962||962.3||962|1
1647290580000|2022-03-14 20:43:00|965|962.3|965|962.3|965|962.3|965|962.3|0
1647290590000|2022-03-14 20:43:10|964.5|961.5|964.5|961.5|964.5|961.5|964.5|961.5|0
1647290610000|2022-03-14 20:43:30||961.8||961.8||961.8||961.5|0
1647290620000|2022-03-14 20:43:40||961.5||961.8||961.8||961.5|0
1647290630000|2022-03-14 20:43:50||961.5||961.5||961.5||961.5|0
1647290640000|2022-03-14 20:44:00||961.8||961.8||961.8||961.8|0
1647290700000|2022-03-14 20:45:00||961.5||961.8||961.8||961.5|0
1647290710000|2022-03-14 20:45:10|964||964||964||964||0
1647290760000|2022-03-14 20:46:00||961.3||961.5||961.5||961.3|0
1647290780000|2022-03-14 20:46:20|963.8||964||964||963.8||0
1647290810000|2022-03-14 20:46:50|963.8||964||964||963.8||0
1647290870000|2022-03-14 20:47:50||961.8||962||962||961.8|0
1647290880000|2022-03-14 20:48:00|964.8|961.5|965|962.5|965|962.5|964.8|961.5|1
1647290940000|2022-03-14 20:49:00||962.8||962.8||962.8||962.8|0
1647290950000|2022-03-14 20:49:10|965.5|963|965.5|963|965.5|963|965.5|963|0
1647290990000|2022-03-14 20:49:50|965.3||965.3||965.3||965.3||0
1647291000000|2022-03-14 20:50:00|965.5|963.3|965.3|963.3|965.5|963.3|965.3|963.3|0
1647291060000|2022-03-14 20:51:00||962||962.5||962.5||962|0
1647291080000|2022-03-14 20:51:20|965|962.3|965.3|962.5|965.3|962.5|964.8|962.3|0
1647291100000|2022-03-14 20:51:40|||||||||2
1647291110000|2022-03-14 20:51:50|965|962.3|964.8|962.3|965|962.3|964.8|962.3|0
1647291120000|2022-03-14 20:52:00|964|961.3|964|961.3|964|961.5|964|961|2
1647291130000|2022-03-14 20:52:10||961.5||961.5||961.5||961.5|0
1647291140000|2022-03-14 20:52:20|965|961.8|964.5|962|965|962|964.3|961.5|0
1647291150000|2022-03-14 20:52:30|964.3|961.8|964.5|961.8|964.5|962.8|964.3|961.8|2
1647291160000|2022-03-14 20:52:40|964.3|962|964|961.8|965|962.8|964|961|3
1647291180000|2022-03-14 20:53:00|963.8|961|963.8|961.5|963.8|961.5|963.8|961|0
1647291190000|2022-03-14 20:53:10|963.5|961|963.8|961.5|963.8|961.5|963.5|961|0
1647291210000|2022-03-14 20:53:30||961.3||961.5||961.5||961.3|0
1647291220000|2022-03-14 20:53:40|963.5|961.3|963.8|961.5|963.8|961.8|963.5|961.3|0
1647291250000|2022-03-14 20:54:10|964|961.8|963.3|961.3|964|961.8|963.3|961|3
1647291260000|2022-03-14 20:54:20|963.5|961.5|963.3|961|963.5|961.5|963.3|961|4
1647291270000|2022-03-14 20:54:30|963.5||963.5||963.5||963.3||0
1647291280000|2022-03-14 20:54:40|964|961.5|964.3|961.5|964.5|961.8|964|961.5|0
1647291300000|2022-03-14 20:55:00|964.5|961.8|964|962|964.5|962|964|961.8|0
1647291320000|2022-03-14 20:55:20||961.3||961.3||961.3||961.3|3
1647291330000|2022-03-14 20:55:30|963.8|960.8|964|960.8|964|960.8|963.8|960.8|1
1647291350000|2022-03-14 20:55:50|963.8||964||964||963.8||4
1647291360000|2022-03-14 20:56:00|963.8|961|964|961|964.3|961|963.5|961|6
1647291370000|2022-03-14 20:56:10|963.8||964||964||963.8||0
1647291390000|2022-03-14 20:56:30|963.8||963.8||963.8||963.8||0
1647291400000|2022-03-14 20:56:40|963.5||963.8||963.8||963.5||0
1647291420000|2022-03-14 20:57:00|963.5|960.8|963.5|961|963.8|961|963.5|960.3|0
1647291430000|2022-03-14 20:57:10|963.3|960.8|963.5|960.8|963.5|960.8|963.3|960.8|0
1647291440000|2022-03-14 20:57:20|963.3||963.5||963.5||963.3||0
1647291460000|2022-03-14 20:57:40|963.3|960.3|963.3|960.3|963.3|960.3|963.3|960.3|0
1647291470000|2022-03-14 20:57:50|963.5|960.5|963.3|960.5|963.5|960.5|963.3|960.5|0
1647291480000|2022-03-14 20:58:00|962.8|960.8|962.8|960.8|962.8|960.8|962.8|960.8|0
1647291490000|2022-03-14 20:58:10|962.3|960.3|965.5|960.3|965.8|960.3|962.3|960.3|3
1647291520000|2022-03-14 20:58:40||960.5||960.5||960.5||960.5|0
1647291530000|2022-03-14 20:58:50|965.3||965.3||965.3||965.3||1
1647291550000|2022-03-14 20:59:10|965||965||965||965||0
1647291560000|2022-03-14 20:59:20|964.8||964.8||964.8||964.8||0
1647291570000|2022-03-14 20:59:30|964.5||964.3||964.5||964.3||0
1647291580000|2022-03-14 20:59:40|965|960.8|965.5|961|965.8|961|964.3|960.8|17
1647291590000|2022-03-14 20:59:50|966.5||966.5||966.5||966.5||1
1647291600000|2022-03-14 21:00:00|965.5|958.8|965.5|958.8|965.5|958.8|965.5|958.8|0
1647291850000|2022-03-14 21:04:10|968.5|960.8|968.5|960.8|968.5|960.8|968.5|960.8|7
1647292150000|2022-03-14 21:09:10|||||||||2
1647292200000|2022-03-14 21:10:00|||||||||3
1647292230000|2022-03-14 21:10:30|||||||||5
1647292750000|2022-03-14 21:19:10||958.3||958.3||958.3||958.3|0
1647293100000|2022-03-14 21:25:00||958.5||958.5||958.5||958.5|0
1647293660000|2022-03-14 21:34:20|959.5|958.3|959.5|958.3|959.5|958.3|959.5|958.3|6
1647293670000|2022-03-14 21:34:30||957.8||957.8||957.8||957.8|4
1647293680000|2022-03-14 21:34:40||957.5||957.5||957.5||957.5|2
1647293690000|2022-03-14 21:34:50||957.3||957.3||957.3||957.3|0
1647293710000|2022-03-14 21:35:10||957.5||957.5||957.5||957.5|0
1647293740000|2022-03-14 21:35:40|||||||||2
1647293750000|2022-03-14 21:35:50||957.8||957.8||957.8||957.8|1
1647293790000|2022-03-14 21:36:30|||||||||2
1647293840000|2022-03-14 21:37:20|||||||||3
1647293950000|2022-03-14 21:39:10|||||||||5
1647294290000|2022-03-14 21:44:50|965|958.5|965|958.5|965|958.5|965|958.5|34
1647294310000|2022-03-14 21:45:10||959.3||959.5||959.5||959.3|0
1647294470000|2022-03-14 21:47:50||960.5||960.5||960.5||960.5|0
1647294650000|2022-03-14 21:50:50||961.5||961.5||961.5||961.5|0
1647295110000|2022-03-14 21:58:30||960.5||960.5||960.5||960.5|0
1647295130000|2022-03-14 21:58:50||961.5||961.5||961.5||961.5|0
1647295180000|2022-03-14 21:59:40|||||||||3
1647295190000|2022-03-14 21:59:50|||||||||1
1647309600000|2022-03-15 02:00:00|918.8|915.8|918.5|915.5|919|917|918.3|915.5|2
1647309610000|2022-03-15 02:00:10|918.3||918.3||918.3||918.3||0
1647309620000|2022-03-15 02:00:20|918||918||918||918||0
1647309640000|2022-03-15 02:00:40||914.8||914.8||914.8||914.8|3
1647309680000|2022-03-15 02:01:20|918.8||918.8||918.8||918.3||0
1647309690000|2022-03-15 02:01:30|918.5||918||918.5||918||0
1647309720000|2022-03-15 02:02:00||915||915.5||915.5||914.8|0
1647309730000|2022-03-15 02:02:10|919|916|919|916|919|916|919|915.8|0
1647309740000|2022-03-15 02:02:20|919.5|916.5|921|917|921.3|917|919.5|916.5|0
1647309750000|2022-03-15 02:02:30|920.8|917.3|921|917.8|921.3|917.8|920.8|917|1
1647309760000|2022-03-15 02:02:40||918.3||917.8||918.3||917.8|0
1647309770000|2022-03-15 02:02:50|921.3||921.3||921.3||921.3||0
1647309780000|2022-03-15 02:03:00|921|918.3|921.5|918.3|921.8|918.3|921|918.3|0
1647309790000|2022-03-15 02:03:10|922|918.8|923.3|920|923.3|920.5|922|918.8|2
1647309800000|2022-03-15 02:03:20||920.5||920.5||920.5||920.5|0
1647309810000|2022-03-15 02:03:30||920.3||920.5||920.5||920.3|0
1647309820000|2022-03-15 02:03:40||920.3||920.3||920.3||920.3|0
1647309830000|2022-03-15 02:03:50||920.5||919.5||921.3||919.5|2
1647309840000|2022-03-15 02:04:00|923|918.8|922|918.5|923|918.8|922|918.5|0
1647309920000|2022-03-15 02:05:20|922.5||922||922.5||922||0
1647309950000|2022-03-15 02:05:50|923.5|919|923.5|919.3|923.5|919.3|923.5|919|2
1647309960000|2022-03-15 02:06:00||920||919.3||920||919.3|0
1647309980000|2022-03-15 02:06:20|924|919.8|923.5|921.8|924|921.8|923.5|919.8|2
1647309990000|2022-03-15 02:06:30|925.3|921.5|925|921.8|925.3|922|925|921.5|7
1647310000000|2022-03-15 02:06:40||921.5||921.5||921.5||921.5|0
1647310030000|2022-03-15 02:07:10||921.8||921.8||921.8||921.5|0
1647310050000|2022-03-15 02:07:30||921.5||921.8||921.8||921.5|0
1647310060000|2022-03-15 02:07:40||921.5||921.5||921.8||921.5|0
1647310070000|2022-03-15 02:07:50||921.8||921.8||921.8||921.5|0
1647310080000|2022-03-15 02:08:00|924.8|922|925|921.8|925|922|924.8|921.8|0
1647310090000|2022-03-15 02:08:10||922||922.3||922.3||922|0
1647310100000|2022-03-15 02:08:20||922||922.3||922.3||922|0
1647310110000|2022-03-15 02:08:30||922||922.3||922.3||922|0
1647310120000|2022-03-15 02:08:40||922||922.3||922.3||922|0
1647310140000|2022-03-15 02:09:00|925.5|922.5|925.5|922.5|925.5|922.8|925.5|922.5|1
1647310150000|2022-03-15 02:09:10|926|923|926|923|926|923|926|923|1
1647310160000|2022-03-15 02:09:20||922.5||922.5||922.5||922.5|0
1647310210000|2022-03-15 02:10:10|925.5|923.8|925.5|923.3|925.5|923.8|925.5|923.3|0
1647310220000|2022-03-15 02:10:20||922.8||922.8||922.8||922.8|0
1647310230000|2022-03-15 02:10:30|924.3|921.8|925.5|921.8|925.5|921.8|924.3|921.8|2
1647310240000|2022-03-15 02:10:40||921.5||921.5||921.5||921.5|0
1647310260000|2022-03-15 02:11:00||921.8||921.8||921.8||921.8|0
1647310280000|2022-03-15 02:11:20||922.3||922.3||922.3||922.3|0
1647310300000|2022-03-15 02:11:40||922||922.3||922.3||922|0
1647310350000|2022-03-15 02:12:30|926|922.5|926|923|926|923|926|922.5|0
1647310360000|2022-03-15 02:12:40||922.5||923.3||923.3||922.5|0
1647310370000|2022-03-15 02:12:50|926.8|923.5|926.8|923.8|926.8|923.8|926.8|923.5|0
1647310380000|2022-03-15 02:13:00|927.3|924|927.8|924.5|927.8|924.5|927.3|924|0
1647310390000|2022-03-15 02:13:10|927.5||928||928||927.3||0
1647310400000|2022-03-15 02:13:20|928.3|924.8|928.3|925.3|928.3|925.3|928.3|924.8|0
1647310410000|2022-03-15 02:13:30|928.8|925.5|928.8|925.8|928.8|925.8|928.8|925.5|1
1647310420000|2022-03-15 02:13:40|929.5|926|929.5|926|929.5|926|929.5|926|0
1647310450000|2022-03-15 02:14:10||926.3||926.3||926.3||926.3|0
1647310460000|2022-03-15 02:14:20|930.5|926.5|931|927.3|931|927.3|930.5|926.5|1
1647310470000|2022-03-15 02:14:30||927.5||928||928||927.5|0
1647310490000|2022-03-15 02:14:50|931.5||931.3||931.5||931.3||0
1647310500000|2022-03-15 02:15:00|930.8|926|929.3|926|930.8|926.5|929.3|926|2
1647310510000|2022-03-15 02:15:10||926.3||927||927||926|0
1647310520000|2022-03-15 02:15:20||926.5||927||927.5||926|0
1647310530000|2022-03-15 02:15:30||926.5||926.8||927||926.5|0
1647310540000|2022-03-15 02:15:40|930|926.5|930|927|930|927|930|926.5|1
1647310560000|2022-03-15 02:16:00||927.3||927.5||927.5||927|0
1647310590000|2022-03-15 02:16:30|930.8|927.8|930.8|928.5|930.8|928.5|930.8|927.5|2
1647310600000|2022-03-15 02:16:40||928||928.3||928.5||928|0
1647310610000|2022-03-15 02:16:50||927.5||928||928||927.5|0
1647310620000|2022-03-15 02:17:00||927||928||928.3||927|0
1647310630000|2022-03-15 02:17:10||927.5||928||928.3||927.5|0
1647310640000|2022-03-15 02:17:20||928.3||928||928.5||928|0
1647310650000|2022-03-15 02:17:30||928.3||928.3||928.5||927.5|0
1647310660000|2022-03-15 02:17:40|931.3|928|930.5|928.3|931.3|928.3|930.5|928|0
1647310670000|2022-03-15 02:17:50|931.3|928|931.3|928.8|931.5|928.8|930.8|927.5|0
1647310680000|2022-03-15 02:18:00||928||928.5||928.5||928|0
1647310690000|2022-03-15 02:18:10|931||931||931||931||0
1647310710000|2022-03-15 02:18:30|932|928.8|932|929|932|929.5|931.8|928.8|3
1647310720000|2022-03-15 02:18:40|931.8|929.3|931.8|929.3|931.8|929.5|931.8|929.3|0
1647310730000|2022-03-15 02:18:50|932|929.5|930.8|927.5|932|929.5|930.8|927.5|0
1647310740000|2022-03-15 02:19:00|930.5|928|930.8|928.3|930.8|928.3|930.5|928|0
1647310750000|2022-03-15 02:19:10||928.5||928.5||928.5||928.5|0
1647310760000|2022-03-15 02:19:20|931.5|928.8|931.3|928.8|931.5|928.8|931.3|928.8|2
1647310770000|2022-03-15 02:19:30|932.5|929|932.3|929|932.5|929|932.3|929|2
1647310780000|2022-03-15 02:19:40|932.5||932.3||932.5||932.3||0
1647310800000|2022-03-15 02:20:00|932.5||932.5||932.5||932.5||2
1647310810000|2022-03-15 02:20:10|932.8|928.5|932.8|929|932.8|929|932.8|928.5|0
1647310820000|2022-03-15 02:20:20||928.3||928.5||928.5||928.3|0
1647310860000|2022-03-15 02:21:00|933.3|929|933|929.5|933.3|929.5|933|929|0
1647310870000|2022-03-15 02:21:10||929.3||929.3||929.3||929.3|0
1647310880000|2022-03-15 02:21:20|933.5|930|933.3|929.5|933.8|930|933.3|929.5|0
1647310890000|2022-03-15 02:21:30|933|930|933|930|933|930|933|930|0
1647310910000|2022-03-15 02:21:50|933.8||933.3||933.8||933.3||0
1647310920000|2022-03-15 02:22:00|932.3|929.8|932.3|929.3|932.3|930|932.3|929.3|0
1647310940000|2022-03-15 02:22:20|930.8|928.5|930.8|928.5|930.8|928.8|930.8|928.5|0
1647310950000|2022-03-15 02:22:30|930|927.5|930|927.5|930|927.5|930|927.5|0
1647310960000|2022-03-15 02:22:40|930.8|928|930.8|928|930.8|928|930.8|928|0
1647310970000|2022-03-15 02:22:50||927.5||927.8||927.8||927.5|0
1647310980000|2022-03-15 02:23:00||927.5||927.5||927.5||927.5|0
1647311010000|2022-03-15 02:23:30||927||927||927||927|0
1647311030000|2022-03-15 02:23:50|930|926.8|930|926.8|930|926.8|930|926.8|0
1647311070000|2022-03-15 02:24:30|930.8||930.8||930.8||930.5||0
1647311080000|2022-03-15 02:24:40|930.5||930||930.5||930||0
1647311100000|2022-03-15 02:25:00|929.8|927.8|931|927.8|931.3|927.8|929.8|927.8|1
1647311110000|2022-03-15 02:25:10|930||930||930||930||0
1647311170000|2022-03-15 02:26:10|930.8||930.5||930.8||930.5||0
1647311180000|2022-03-15 02:26:20|931.3||931.5||931.8||930.8||0
1647311190000|2022-03-15 02:26:30|932|930.3|932.3|928.5|932.3|930.8|932|928.5|11
1647311200000|2022-03-15 02:26:40||929||929||929||929|0
1647311210000|2022-03-15 02:26:50|933.8|929.5|933.5|931|934|932|933.5|929.5|3
1647311230000|2022-03-15 02:27:10||930.8||930.8||930.8||930.8|0
1647311240000|2022-03-15 02:27:20||929.8||929.8||929.8||929.8|0
1647311370000|2022-03-15 02:29:30||929.3||929.3||929.3||929.3|0
1647311380000|2022-03-15 02:29:40|932.8||932.8||932.8||932.8||0
1647311390000|2022-03-15 02:29:50|932.3|928.8|932.3|928.8|932.3|928.8|932|928.8|1
1647311400000|2022-03-15 02:30:00|931.5|929|932.3|929.5|932.3|929.5|931.5|928|0
1647311410000|2022-03-15 02:30:10|932.8|930.5|933.3|930.5|933.5|930.5|932.8|930.5|0
1647311420000|2022-03-15 02:30:20|933.5||933.3||933.5||933.3||0
1647311430000|2022-03-15 02:30:30|933||933||933||933||0
1647311440000|2022-03-15 02:30:40|933.3|930.3|933|930.5|933.3|930.5|933|930.3|0
1647311460000|2022-03-15 02:31:00|934|931|933.5|930.5|934|931|933.5|930.5|0
1647311470000|2022-03-15 02:31:10|934|931|933.8|931|934|931.5|933.8|931|1
1647311490000|2022-03-15 02:31:30||930.5||930.5||930.5||930.5|0
1647311510000|2022-03-15 02:31:50|934|931|933.8|931|934|931|933.8|931|0
1647311520000|2022-03-15 02:32:00|934|931.5|935|932|935.8|932.3|933.8|931.5|3
1647311530000|2022-03-15 02:32:10|935.3|933|935.8|933|936|933|935.3|933|0
1647311540000|2022-03-15 02:32:20||932.8||933||933.3||932.8|0
1647311550000|2022-03-15 02:32:30|936||935.8||936||935.8||0
1647311560000|2022-03-15 02:32:40|936||936||936||936||0
1647311600000|2022-03-15 02:33:20||932.5||932.5||932.5||932.5|0
1647311610000|2022-03-15 02:33:30|935.8||935.8||935.8||935.8||0
1647311620000|2022-03-15 02:33:40|936|933|936|932.8|936|933|936|932.8|0
1647311630000|2022-03-15 02:33:50|935.8|933|935.8|933|936|933.5|935.8|933|0
1647311640000|2022-03-15 02:34:00|936.5|934|937.8|935|938.8|935.3|935.8|933.5|16
1647311650000|2022-03-15 02:34:10|938||937.8||938||937.5||0
1647311660000|2022-03-15 02:34:20|937.5||937.8||938||937.3||0
1647311670000|2022-03-15 02:34:30||935.3||935.3||935.3||935.3|0
1647311680000|2022-03-15 02:34:40|937.3||937.3||937.5||937.3||0
1647311700000|2022-03-15 02:35:00|||||||||2
1647311720000|2022-03-15 02:35:20|937|934.5|936.5|933.8|937.3|934.5|936.5|933.8|3
1647311730000|2022-03-15 02:35:30|936.3|933.5|935.8|933.3|936.5|933.8|935.8|933.3|0
1647311740000|2022-03-15 02:35:40||933||933.3||933.3||933|0
1647311750000|2022-03-15 02:35:50||933||933.3||933.3||933|0
1647311760000|2022-03-15 02:36:00|936||935.8||936||935.8||0
1647311770000|2022-03-15 02:36:10|935.3|933|935.3|933.3|935.3|933.3|935.3|933|0
1647311780000|2022-03-15 02:36:20|935.5|933|935.3|932.8|935.5|933|935.3|932.8|0
1647311790000|2022-03-15 02:36:30|935.5||935.8||935.8||935.3||0
1647311800000|2022-03-15 02:36:40|936|933.3|937|934.5|937.5|934.5|936|933.3|0
1647311810000|2022-03-15 02:36:50|936.5|934.3|936.5|934|936.8|934.5|936.5|934|0
1647311820000|2022-03-15 02:37:00|937|934.3|937.5|934.5|937.5|934.5|937|934.3|0
1647311840000|2022-03-15 02:37:20|938|935|937.5|935.5|938|935.5|937.5|935|0
1647311850000|2022-03-15 02:37:30||935.3||935.3||935.5||935.3|0
1647311860000|2022-03-15 02:37:40|937|935|936.5|934.3|937|935|936.5|934.3|0
1647311870000|2022-03-15 02:37:50|937|934|936.5|934.5|937|934.5|936.5|934|0
1647311880000|2022-03-15 02:38:00|937|934.3|936.5|934.3|937|934.5|936.5|934.3|0
1647311890000|2022-03-15 02:38:10|937|934.5|938|935|938|935|937|934.5|0
1647311900000|2022-03-15 02:38:20|938.3|935.8|938|935.8|938.3|936.5|937.5|935.3|2
1647311910000|2022-03-15 02:38:30|937.8|935.5|937.8|935.3|938.5|935.5|937.5|935.3|0
1647311920000|2022-03-15 02:38:40|938||937.8||938||937.5||3
1647311930000|2022-03-15 02:38:50|938|935|937.5|935.3|938|935.3|937.5|935|0
1647311940000|2022-03-15 02:39:00|937.8|935|938|935.3|938|935.3|937.8|935|0
1647311950000|2022-03-15 02:39:10|938.3|935.5|938.8|936.3|938.8|936.3|938.3|935.3|0
1647311960000|2022-03-15 02:39:20||936||936.3||936.3||936|0
1647311970000|2022-03-15 02:39:30|938.3||938.3||938.3||938.3||0
1647312000000|2022-03-15 02:40:00||935.3||935.3||935.3||935.3|1
1647312010000|2022-03-15 02:40:10|937.3|934.8|937.3|934.3|937.3|934.8|937.3|934.3|0
1647312020000|2022-03-15 02:40:20||934||934||934.3||934|0
1647312040000|2022-03-15 02:40:40||933.5||933.5||933.5||933.5|0
1647312050000|2022-03-15 02:40:50|936.3|932.5|935.8|932.5|936.3|933|935.8|932.5|0
1647312120000|2022-03-15 02:42:00||933||933||933||933|0
1647312140000|2022-03-15 02:42:20||933.5||933.5||933.5||933.5|0
1647312150000|2022-03-15 02:42:30|937.3|934|937|934|937.3|934|936.8|933.8|1
1647312170000|2022-03-15 02:42:50||933.8||934||934||933.8|0
1647312180000|2022-03-15 02:43:00|936.8|934.8|937.5|934.8|938|934.8|936.5|934.5|0
1647312190000|2022-03-15 02:43:10|938||938||938||938||0
1647312200000|2022-03-15 02:43:20|938.3|935.3|938|935.3|938.3|935.3|938|935|0
1647312220000|2022-03-15 02:43:40|938.8|935.8|939|935.8|939.3|935.8|938.8|935.8|0
1647312230000|2022-03-15 02:43:50|939.5|936|939.5|936.5|939.5|936.5|939.5|936|0
1647312270000|2022-03-15 02:44:30|939.3||938.8||939.3||938.8||0
1647312290000|2022-03-15 02:44:50|938.5||938.5||938.5||938.5||0
1647312300000|2022-03-15 02:45:00|938.3|935|938.3|935.3|938.3|935.3|938.3|935|2
1647312310000|2022-03-15 02:45:10|939|935.5|939.5|935.8|939.5|935.8|939|935.5|0
1647312320000|2022-03-15 02:45:20|939.8|936.3|939.8|936.8|939.8|936.8|939.8|936.3|0
1647312330000|2022-03-15 02:45:30||936.5||936.8||936.8||936.5|0
1647312370000|2022-03-15 02:46:10|941.3|937.3|941.5|938|941.8|938|940.8|937.3|1
1647312380000|2022-03-15 02:46:20||937.8||937.8||937.8||937.8|0
1647312390000|2022-03-15 02:46:30|941|938|941|937.8|941|938|941|937.8|0
1647312400000|2022-03-15 02:46:40|940.8|937.3|940.8|937.3|940.8|937.3|940.8|937.3|0
1647312430000|2022-03-15 02:47:10|940.3|937|940.3|937.3|940.3|937.3|940.3|937|0
1647312450000|2022-03-15 02:47:30|939.8|936.8|940.3|937.3|940.3|937.3|939.8|936.8|0
1647312460000|2022-03-15 02:47:40|939.8|936.8|939.8|936.8|939.8|936.8|939.8|936.8|0
1647312470000|2022-03-15 02:47:50|939.5||939.5||939.5||939.5||0
1647312490000|2022-03-15 02:48:10|939.3|936.3|938.8|935.3|939.3|936.3|938.8|935.3|0
1647312500000|2022-03-15 02:48:20|938|935.8|938|934.8|938|935.8|938|934.8|0
1647312510000|2022-03-15 02:48:30|938.3||938.3||938.3||938.3||0
1647312520000|2022-03-15 02:48:40|937.8|935|937.8|934.8|937.8|935.3|937.8|934.8|0
1647312530000|2022-03-15 02:48:50||934.3||934.8||934.8||934.3|0
1647312540000|2022-03-15 02:49:00||934.5||934.8||934.8||934.5|0
1647312550000|2022-03-15 02:49:10||934.5||934.5||934.8||934.5|0
1647312560000|2022-03-15 02:49:20||934.8||934.5||934.8||934.5|0
1647312570000|2022-03-15 02:49:30||934.8||934.8||934.8||934.8|0
1647312580000|2022-03-15 02:49:40||934.5||934.8||934.8||934.5|0
1647312590000|2022-03-15 02:49:50|937.3||937.3||937.3||937.3||0
1647312600000|2022-03-15 02:50:00|938|934.5|937.8|935.3|938|935.3|937.8|934.5|0
1647312610000|2022-03-15 02:50:10|937.5|935|937.5|935|937.5|935.3|937.5|935|0
1647312620000|2022-03-15 02:50:20||934.8||934.8||935||934.8|0
1647312630000|2022-03-15 02:50:30|937.8|935|937.8|935|937.8|935.3|937.3|934.8|0
1647312650000|2022-03-15 02:50:50||934.8||934.8||935||934.5|0
1647312660000|2022-03-15 02:51:00||935||935||935||935|0
1647312670000|2022-03-15 02:51:10|937.3|935.3|938.8|936.3|938.8|936.3|937.3|935.3|0
1647312680000|2022-03-15 02:51:20|939||939||939||939||0
1647312690000|2022-03-15 02:51:30|939.3|936.5|939.8|937|939.8|937|939.3|936.5|0
1647312700000|2022-03-15 02:51:40|939.3|936.8|939.3|936.5|939.3|936.8|939.3|936.5|0
1647312720000|2022-03-15 02:52:00|939.5|937|939.8|937|939.8|937|939.5|937|0
1647312740000|2022-03-15 02:52:20|939.3||940||940||939.3||0
1647312750000|2022-03-15 02:52:30|939.8||939.3||939.8||939.3||0
1647312770000|2022-03-15 02:52:50|939.5|936.8|939.5|936.8|939.5|936.8|939.5|936.8|0
1647312780000|2022-03-15 02:53:00|940|937.3|940|937.3|940|937.3|939.5|937.3|0
1647312790000|2022-03-15 02:53:10|939.5|937.5|940|937.5|940|937.5|939.5|937.5|0
1647312810000|2022-03-15 02:53:30|940.5|938|940.3|938|940.5|938|940.3|938|0
1647312820000|2022-03-15 02:53:40|940.8|937.8|940.5|937.8|940.8|937.8|940.5|937.8|0
1647312830000|2022-03-15 02:53:50|940.8|938.3|940.5|938|941|938.3|940.3|938|2
1647312840000|2022-03-15 02:54:00|940.8|938.3|940.5|937.8|940.8|938.3|940.5|937.8|0
1647312850000|2022-03-15 02:54:10|940|938.5|941.5|938.5|941.5|938.5|940|938.3|0
1647312860000|2022-03-15 02:54:20|941|938.8|942|939.5|942.3|939.5|941|938.5|0
1647312870000|2022-03-15 02:54:30|942.3||942.3||942.3||942||2
1647312880000|2022-03-15 02:54:40|942.5||942.5||942.5||942.5||0
1647312890000|2022-03-15 02:54:50|942||942.3||942.3||942||0
1647312900000|2022-03-15 02:55:00|941.8|938.8|940.3|937.8|941.8|938.8|940.3|937.8|0
1647312910000|2022-03-15 02:55:10|940.8|937.5|941.5|938.5|941.5|938.5|940.5|937.5|1
1647312920000|2022-03-15 02:55:20|941.8|938.3|941.5|938.5|942.3|939.3|941.5|938.3|0
1647312930000|2022-03-15 02:55:30|941.8|938.8|942|938.8|942|939.3|941.8|938.8|0
1647312940000|2022-03-15 02:55:40|941.8|938.5|941.8|938.5|941.8|938.5|941.8|938.5|0
1647312950000|2022-03-15 02:55:50|942|939.8|941|938.8|942|939.8|941|938.5|2
1647312960000|2022-03-15 02:56:00||937.8||937.8||937.8||937.8|1
1647312970000|2022-03-15 02:56:10|940.5||940.8||940.8||940.5||0
1647312980000|2022-03-15 02:56:20|940|937.3|940.5|937.8|940.5|937.8|940|937.3|0
1647312990000|2022-03-15 02:56:30|940.8|937.3|940.5|937.5|941|938|940.5|937.3|0
1647313000000|2022-03-15 02:56:40||937||936.8||937.3||936.8|0
1647313010000|2022-03-15 02:56:50|940.3|937.3|940|937|940.3|937.3|940|937|0
1647313020000|2022-03-15 02:57:00|940.5|937.5|941.3|938.8|941.8|938.8|940.5|937.5|0
1647313030000|2022-03-15 02:57:10|941.8|938.5|942|938.8|942|938.8|941.8|938.5|0
1647313040000|2022-03-15 02:57:20|942.3|939.3|942.3|939.3|943|939.3|942|939|0
1647313050000|2022-03-15 02:57:30||939||939||939||939|0
1647313070000|2022-03-15 02:57:50|942|937.8|941.3|937.8|942|937.8|941.3|937.8|0
1647313080000|2022-03-15 02:58:00|941|937.3|940|937|941|937.3|940|937|0
1647313090000|2022-03-15 02:58:10|940.3|937.8|940.3|937.5|940.3|937.8|940.3|937.3|0
1647313100000|2022-03-15 02:58:20||937.3||937.3||937.3||937.3|0
1647313110000|2022-03-15 02:58:30|940.8|937.8|942.8|939.5|942.8|939.8|940.8|937.8|0
1647313120000|2022-03-15 02:58:40|942.3|939.3|942.3|939.3|942.8|939.8|942.3|939|0
1647313130000|2022-03-15 02:58:50|942.8|939.8|942|938.8|943|939.8|942|938.8|0
1647313140000|2022-03-15 02:59:00|941.8|938.5|941.8|939|941.8|939|941.8|938.5|0
1647313150000|2022-03-15 02:59:10|942|938.8|942|938.8|942|938.8|942|938.8|0
1647313160000|2022-03-15 02:59:20||938.5||938.3||938.5||938.3|0
1647313170000|2022-03-15 02:59:30|942.3|938.5|942.3|938.8|942.3|938.8|942.3|938.5|0
1647313180000|2022-03-15 02:59:40|942.5|939|942.3|939|942.5|939.3|942.3|939|0
1647313190000|2022-03-15 02:59:50||939.3||939.3||939.3||939.3|0
1647313200000|2022-03-15 03:00:00|942.5|939|942.3|939.3|942.5|939.3|942|939|0
1647313210000|2022-03-15 03:00:10|942||942||942||942||0
1647313220000|2022-03-15 03:00:20|942.3|939|942|939|942.3|939|942|939|0
1647313230000|2022-03-15 03:00:30||938.8||938.8||938.8||938.8|0
1647313240000|2022-03-15 03:00:40|941.5|938.5|941.5|938.3|941.5|938.5|941.5|938.3|0
1647313250000|2022-03-15 03:00:50|941.3|938|941.3|938|941.3|938|941.3|937.8|0
1647313260000|2022-03-15 03:01:00|941||941||941||941||0
1647313270000|2022-03-15 03:01:10|941.3|938.3|940.8|937|941.3|938.3|940.8|937|0
1647313300000|2022-03-15 03:01:40||938.3||938.3||938.3||938.3|0
1647313310000|2022-03-15 03:01:50|940.5||940.5||940.5||940.5||0
1647313350000|2022-03-15 03:02:30|940.8||940.8||940.8||940.8||0
1647313370000|2022-03-15 03:02:50|941||940.8||941||940.8||0
1647313400000|2022-03-15 03:03:20|941.3||941.3||941.3||941.3||0
1647313420000|2022-03-15 03:03:40||938.5||938.3||938.5||938.3|0
1647313440000|2022-03-15 03:04:00|941||941.3||941.3||941||0
1647313510000|2022-03-15 03:05:10|941|938.8|941|938.8|941|938.8|941|938.8|0
1647313520000|2022-03-15 03:05:20|941.8|939.5|941.8|939.5|941.8|939.5|941.8|939.5|1
1647313550000|2022-03-15 03:05:50|942.8|940.5|942.5|940.5|943|940.5|942.5|940.5|4
1647313560000|2022-03-15 03:06:00|943|941.3|943.8|941.3|943.8|941.3|943|941.3|10
1647313570000|2022-03-15 03:06:10|944||944||944||944||0
1647313580000|2022-03-15 03:06:20|945|942.5|944.8|942.5|945|942.5|944.8|942.5|1
1647313590000|2022-03-15 03:06:30|945|943.5|945.3|943.5|945.8|943.5|944.8|943.5|12
1647313600000|2022-03-15 03:06:40|945.5|943.3|945.8|943|945.8|943.3|945.3|943|4
1647313610000|2022-03-15 03:06:50||942.8||942.5||942.8||942.5|0
1647313620000|2022-03-15 03:07:00|945.5|942.3|945.5|942.5|945.5|942.5|945.5|942.3|0
1647313630000|2022-03-15 03:07:10||942.3||942.3||942.3||942.3|0
1647313680000|2022-03-15 03:08:00||942||942||942||942|0
1647313690000|2022-03-15 03:08:10|945|941.3|944.8|941.3|945|941.3|944.8|941.3|0
1647313700000|2022-03-15 03:08:20|944.3|940.8|944.3|940.5|944.3|940.8|944.3|940.5|0
1647313720000|2022-03-15 03:08:40|944|940.8|944|940.5|944|940.8|944|940.5|0
1647313730000|2022-03-15 03:08:50||940.3||940||940.3||940|0
1647313780000|2022-03-15 03:09:40||940.3||940||940.3||940|0
1647313800000|2022-03-15 03:10:00||940.5||940.5||940.5||940.5|0
1647313840000|2022-03-15 03:10:40|943.8||943.8||943.8||943.8||0
1647313870000|2022-03-15 03:11:10||940.3||940||940.5||940|0
1647313880000|2022-03-15 03:11:20||940.5||940.5||940.5||940.5|0
1647313910000|2022-03-15 03:11:50||940||940||940||940|0
1647313940000|2022-03-15 03:12:20|944|939.8|944|939.8|944|939.8|944|939.8|2
1647314020000|2022-03-15 03:13:40||940||940||940||940|0
1647314030000|2022-03-15 03:13:50|944.8|940.5|944.5|940.3|944.8|940.5|944.5|940.3|0
1647314040000|2022-03-15 03:14:00||940||940||940||940|0
1647314070000|2022-03-15 03:14:30|944.8||944.5||944.8||944.5||0
1647314100000|2022-03-15 03:15:00|944||943.5||944||943.5||0
1647314110000|2022-03-15 03:15:10|943.3|939.3|942.3|939.3|943.3|939.3|942.3|939.3|1
1647314160000|2022-03-15 03:16:00|942|938.3|941.5|937.8|942|938.3|941.5|937.8|0
1647314170000|2022-03-15 03:16:10|941.3|937.3|941|937|941.3|937.3|941|937|0
1647314220000|2022-03-15 03:17:00|941.3||941||941.3||941||0
1647314230000|2022-03-15 03:17:10|941.3||941.3||941.3||941||0
1647314260000|2022-03-15 03:17:40|941.8||941.8||941.8||941.8||0
1647314280000|2022-03-15 03:18:00|941.5||941.5||941.5||941.5||0
1647314300000|2022-03-15 03:18:20|941.8|937.3|942.3|937.5|942.3|937.5|941.8|937|0
1647314310000|2022-03-15 03:18:30||938||938||938||938|0
1647314350000|2022-03-15 03:19:10||937.8||937.5||937.8||937.5|0
1647314360000|2022-03-15 03:19:20||937.8||937.8||937.8||937.8|0
1647314370000|2022-03-15 03:19:30||937.5||937.5||937.5||937.5|0
1647314410000|2022-03-15 03:20:10|942||942||942||942||0
1647314490000|2022-03-15 03:21:30|941.8|937.3|941.8|937|941.8|937.3|941.8|937|0
1647314500000|2022-03-15 03:21:40||937.3||937.3||937.3||937.3|0
1647314510000|2022-03-15 03:21:50||937||937.3||937.5||937|0
1647314520000|2022-03-15 03:22:00||937||937||937.3||937|0
1647314530000|2022-03-15 03:22:10||937.8||938.3||938.3||937.8|0
1647314540000|2022-03-15 03:22:20||937.8||938.3||938.3||937.8|0
1647314570000|2022-03-15 03:22:50||937.8||937.8||937.8||937.8|0
1647314580000|2022-03-15 03:23:00||938.3||938.3||938.3||938.3|0
1647314620000|2022-03-15 03:23:40||937.8||937.8||937.8||937.8|0
1647314640000|2022-03-15 03:24:00||937||937.3||937.3||937|0
1647314690000|2022-03-15 03:24:50||937||937||937||937|0
1647314710000|2022-03-15 03:25:10|941.5||941.5||941.5||941.5||0
1647314720000|2022-03-15 03:25:20|941.3||940.8||941.3||940.8||0
1647314730000|2022-03-15 03:25:30|940.5|936|940.5|936|940.5|936|940.5|936|0
1647314740000|2022-03-15 03:25:40|940.3|936.3|940.3|936|940.3|936.3|940|936|0
1647314750000|2022-03-15 03:25:50||936.3||936.3||936.3||936|0
1647314760000|2022-03-15 03:26:00|940|936|940|936|940|936.3|940|936|0
1647314770000|2022-03-15 03:26:10||936.3||936.3||936.3||936.3|0
1647314780000|2022-03-15 03:26:20|939.8|936|938.5|935|939.8|936.3|938.5|935|0
1647314790000|2022-03-15 03:26:30|938.3||938.3||938.3||938.3||0
1647314800000|2022-03-15 03:26:40||936||936||936||936|0
1647314830000|2022-03-15 03:27:10||935.5||935.5||935.5||935.5|6
1647314990000|2022-03-15 03:29:50|938||938||938||938||0
1647315050000|2022-03-15 03:30:50|938.8|936.5|939.8|936.5|939.8|936.5|938.8|936.5|3
1647315060000|2022-03-15 03:31:00|939.5||939.8||939.8||939.5||0
1647315080000|2022-03-15 03:31:20|939.5||939.8||939.8||939.5||0
1647315180000|2022-03-15 03:33:00|939.5||939.5||939.5||939.5||0
1647315270000|2022-03-15 03:34:30|939.8||939.8||939.8||939.8||1
1647315290000|2022-03-15 03:34:50|939.5||939.5||939.5||939.5||4
1647315300000|2022-03-15 03:35:00|939.8||939.5||939.8||939.5||0
1647315350000|2022-03-15 03:35:50|940|936.8|940|937|940|937|940|936.8|20
1647315370000|2022-03-15 03:36:10||938||938||938||938|0
1647315380000|2022-03-15 03:36:20|940.8|938.3|940.8|938.3|940.8|938.3|940.8|938.3|0
1647315390000|2022-03-15 03:36:30||938||938.3||938.3||938|0
1647315410000|2022-03-15 03:36:50||938||938.3||938.3||938|0
1647315420000|2022-03-15 03:37:00|940.5|938|940.5|937.8|940.5|938.3|940.5|937.8|0
1647315430000|2022-03-15 03:37:10||937.5||937.5||937.5||937.5|0
1647315450000|2022-03-15 03:37:30||938.3||938.3||938.3||938.3|0
1647315460000|2022-03-15 03:37:40||938||938.3||938.3||938|0
1647315470000|2022-03-15 03:37:50|941.3||940.8||941.3||940.8||3
1647315480000|2022-03-15 03:38:00|941||941||941||941||0
1647315590000|2022-03-15 03:39:50|941.5||941.5||941.5||941.5||0
1647315660000|2022-03-15 03:41:00||939||939||939||939|0
1647315680000|2022-03-15 03:41:20|||||||||2
1647315730000|2022-03-15 03:42:10|941.8||941.5||941.8||941.5||0
1647315740000|2022-03-15 03:42:20||939.3||939||939.3||939|0
1647315760000|2022-03-15 03:42:40|941.8||941.5||941.8||941.5||0
1647315810000|2022-03-15 03:43:30|||||||||1
1647315830000|2022-03-15 03:43:50|941.8|940.3|941.5|939|941.8|940.3|941.5|939|4
1647315950000|2022-03-15 03:45:50|941.8||941.8||941.8||941.5||0
1647316040000|2022-03-15 03:47:20||939.3||939.3||939.3||939.3|0
1647316060000|2022-03-15 03:47:40|941.5|939.5|941.3|939|941.5|940|941.3|939|1
1647316260000|2022-03-15 03:51:00|941.5||941.5||941.8||941.5||4
1647316280000|2022-03-15 03:51:20|941.8||941.8||941.8||941.5||0
1647316300000|2022-03-15 03:51:40|941.5||941.5||941.5||941.5||0
1647316330000|2022-03-15 03:52:10|942||941.8||942||941.8||0
1647316350000|2022-03-15 03:52:30|942||941.8||942||941.8||0
1647316370000|2022-03-15 03:52:50|942||941.3||942||941.3||1
1647316450000|2022-03-15 03:54:10|941.8||941.5||941.8||941.5||0
1647316480000|2022-03-15 03:54:40|941.3||941.3||941.3||941.3||0
1647316500000|2022-03-15 03:55:00|941.8||941.5||941.8||941.5||0
1647316610000|2022-03-15 03:56:50|941.3|939.8|941.5|939.8|941.5|939.8|941.3|939.8|12
1647316620000|2022-03-15 03:57:00|942||942||942.5||942||2
1647316630000|2022-03-15 03:57:10||940||940||940||940|4
1647316680000|2022-03-15 03:58:00||939.5||939||939.5||939|1
1647316700000|2022-03-15 03:58:20||940||940||940.3||940|0
1647316710000|2022-03-15 03:58:30||940.3||940||940.3||940|0
1647316730000|2022-03-15 03:58:50||940.3||940||940.3||940|0
1647316740000|2022-03-15 03:59:00||940.3||940||940.3||940|0
1647316770000|2022-03-15 03:59:30||940.3||940||940.3||940|0
1647316780000|2022-03-15 03:59:40||940.3||940.3||940.3||940.3|0
1647316790000|2022-03-15 03:59:50||940||940||940||940|0
1647316800000|2022-03-15 04:00:00||940.3||939||940.3||939|2
1647316810000|2022-03-15 04:00:10||939.3||939.3||939.3||939.3|0
1647316830000|2022-03-15 04:00:30||939||939||939||939|0
1647316850000|2022-03-15 04:00:50|941.5||941||941.5||941||6
1647316860000|2022-03-15 04:01:00|940.8||940.5||940.8||940.5||12
1647316870000|2022-03-15 04:01:10||938.3||938.3||938.3||938.3|2
1647316880000|2022-03-15 04:01:20|940||940.5||940.5||940||1
1647316940000|2022-03-15 04:02:20|940.8|939|941.3|939|941.5|939|940.8|939|4
1647316960000|2022-03-15 04:02:40|942|939.3|941.8|939.3|942|939.3|941.8|939.3|5
1647316980000|2022-03-15 04:03:00|943|940|942.5|940|943|940|942.5|940|3
1647317050000|2022-03-15 04:04:10|942.8||942.5||942.8||942.5||0
1647317060000|2022-03-15 04:04:20|942.8||942.5||942.8||942.5||0
1647317080000|2022-03-15 04:04:40|943.3||942.8||943.3||942.8||0
1647317150000|2022-03-15 04:05:50|942.5||942.5||942.8||942.5||0
1647317180000|2022-03-15 04:06:20|942.8||942.5||942.8||942.5||0
1647317190000|2022-03-15 04:06:30|942.3||942||942.3||942||0
1647317200000|2022-03-15 04:06:40||939.3||939.3||939.3||939.3|10
1647317210000|2022-03-15 04:06:50|941.8|939|941.8|939.3|941.8|939.3|941.8|939|0
1647317240000|2022-03-15 04:07:20||939||939||939||939|0
1647317250000|2022-03-15 04:07:30|941.5|939.3|941.5|939.3|941.5|939.3|941.5|939|0
1647317260000|2022-03-15 04:07:40||939||939||939.3||939|0
1647317270000|2022-03-15 04:07:50|942.5|939.5|942.5|939.5|942.8|939.5|942.3|939.5|0
1647317280000|2022-03-15 04:08:00|943||942.8||943||942.8||0
1647317290000|2022-03-15 04:08:10|943||942.8||943||942.8||0
1647317310000|2022-03-15 04:08:30|942.5||942.3||942.5||942.3||0
1647317360000|2022-03-15 04:09:20|942.8||942.5||942.8||942.5||0
1647317450000|2022-03-15 04:10:50|942||942||942||942||0
1647317470000|2022-03-15 04:11:10|942.8||942.5||942.8||942.5||0
1647317480000|2022-03-15 04:11:20|942.3||942.3||942.3||942.3||0
1647317520000|2022-03-15 04:12:00|941.8||941.8||942||941.8||0
1647317550000|2022-03-15 04:12:30|942.5||942.5||942.5||942.5||0
1647317580000|2022-03-15 04:13:00|942||942||942||942||0
1647317630000|2022-03-15 04:13:50|942.3||942.3||942.3||942.3||0
1647318150000|2022-03-15 04:22:30|||||||||5
1647318180000|2022-03-15 04:23:00|||||||||5
1647318270000|2022-03-15 04:24:30|||||||||1
1647318300000|2022-03-15 04:25:00||939.3||939.5||939.5||939.3|1
1647318340000|2022-03-15 04:25:40||939.8||940.3||940.3||939.8|0
1647318350000|2022-03-15 04:25:50||939.5||939||939.5||939|1
1647318360000|2022-03-15 04:26:00|942|939.3|941.8|939.3|942|939.3|941.8|938.8|0
1647318370000|2022-03-15 04:26:10||939||938.8||939||938.8|0
1647318380000|2022-03-15 04:26:20||939||939||939||939|0
1647318390000|2022-03-15 04:26:30||938.8||938.8||938.8||938.8|0
1647318510000|2022-03-15 04:28:30||939||939||939||939|0
1647318520000|2022-03-15 04:28:40|941.5|938.8|941.3|938.8|941.5|938.8|941.3|938.8|0
1647318540000|2022-03-15 04:29:00||938.5||938.5||938.5||938.5|1
1647318550000|2022-03-15 04:29:10|941|938.8|941|938.8|941|938.8|941|938.8|0
1647318570000|2022-03-15 04:29:30||938.5||938.5||938.5||938.5|0
1647318590000|2022-03-15 04:29:50||938.8||938.8||938.8||938.5|0
1647318600000|2022-03-15 04:30:00||938.5||938.5||938.5||938.5|3
1647318630000|2022-03-15 04:30:30|940.8||940.8||940.8||940.8||0
1647318640000|2022-03-15 04:30:40|940.3|938|940|937.3|940.3|938|940|937.3|0
1647318650000|2022-03-15 04:30:50||937||937||937||937|0
1647318660000|2022-03-15 04:31:00|939.8|936.5|939.3|936.5|939.8|936.5|939.3|936.5|7
1647318670000|2022-03-15 04:31:10|938.8||938.8||938.8||938.8||0
1647318720000|2022-03-15 04:32:00|||||||||2
1647318730000|2022-03-15 04:32:10|938.5||938.5||938.5||938.5||0
1647318750000|2022-03-15 04:32:30||936||936||936||936|2
1647318960000|2022-03-15 04:36:00||936.3||936||936.3||936|0
1647318970000|2022-03-15 04:36:10||936.3||936.3||936.3||936.3|0
1647318980000|2022-03-15 04:36:20||936||936||936||936|0
1647318990000|2022-03-15 04:36:30||936.3||936||936.3||936|0
1647319380000|2022-03-15 04:43:00||936.3||936.3||936.3||936.3|0
1647319390000|2022-03-15 04:43:10|937.8|934.8|937.8|934.8|937.8|934.8|937.8|934.8|0
1647319470000|2022-03-15 04:44:30|937.5|934.5|937.5|934.5|937.5|934.5|937.5|934.5|0
1647319540000|2022-03-15 04:45:40|937.3|934.3|937|934.5|937.3|934.5|937|934.3|0
1647319550000|2022-03-15 04:45:50||934.3||934.3||934.5||934.3|0
1647319560000|2022-03-15 04:46:00||934.5||934.3||934.5||934.3|0
1647319570000|2022-03-15 04:46:10||934.5||934||934.5||934|0
1647319580000|2022-03-15 04:46:20||933.8||934||934||933.8|0
1647319590000|2022-03-15 04:46:30||933.8||933.3||933.8||933.3|0
1647319600000|2022-03-15 04:46:40|936.5|933|936.5|933|936.5|933|936.5|932.8|0
1647319620000|2022-03-15 04:47:00|936.3||936.3||936.3||936.3||0
1647319630000|2022-03-15 04:47:10||932.8||933||933||932.8|0
1647319660000|2022-03-15 04:47:40||932.8||932.8||933||932.8|0
1647319680000|2022-03-15 04:48:00|936|933|936|933|936|933|936|933|0
1647319690000|2022-03-15 04:48:10||932.8||933||933||932.8|0
1647319780000|2022-03-15 04:49:40||932.8||933||933||932.8|0
1647319810000|2022-03-15 04:50:10||932.8||932.8||933||932.8|0
1647319820000|2022-03-15 04:50:20|935.8|933|935.8|932|935.8|933|935.8|932|0
1647319830000|2022-03-15 04:50:30|935.5|931.5|935.5|931.5|935.5|931.5|935.5|931.5|0
1647319840000|2022-03-15 04:50:40||931.3||931.3||931.3||931.3|0
1647319860000|2022-03-15 04:51:00||931||931||931||931|0
1647319870000|2022-03-15 04:51:10||930.5||930.5||930.5||930.5|0
1647319970000|2022-03-15 04:52:50||930.8||932.5||932.5||930.8|0
1647320150000|2022-03-15 04:55:50|936.5|932.3|936|932.3|936.5|932.3|936|932.3|15
1647320350000|2022-03-15 04:59:10|935.8|932.5|935.8|932.5|935.8|932.5|935.8|932.5|0
1647320360000|2022-03-15 04:59:20||932.3||932.3||932.3||932.3|0
1647320410000|2022-03-15 05:00:10||932.5||932.3||932.5||932.3|0
1647320420000|2022-03-15 05:00:20|936.3|932.5|936|932.3|936.3|933.8|936|932.3|0
1647320430000|2022-03-15 05:00:30||932.5||932.8||932.8||932.5|0
1647320460000|2022-03-15 05:01:00||932.3||932.3||932.3||932.3|0
1647320530000|2022-03-15 05:02:10|937.5|934.5|937.3|933.3|937.5|935.3|937.3|933.3|1
1647320570000|2022-03-15 05:02:50|937|932.5|936.8|932.5|937|933.3|936.8|932.5|0
1647320620000|2022-03-15 05:03:40|936.5|932.8|936.5|932.5|936.5|933.5|936.5|932.5|0
1647320630000|2022-03-15 05:03:50|936.3||936.3||936.3||936.3||0
1647320730000|2022-03-15 05:05:30|935|931.8|934.3|931.8|935|931.8|934.3|931.8|2
1647320790000|2022-03-15 05:06:30||931.5||931.5||931.5||931.5|0
1647320810000|2022-03-15 05:06:50||931.8||931.8||931.8||931.8|0
1647320820000|2022-03-15 05:07:00|933.8|931.5|933.8|931.5|933.8|931.5|933.8|931.5|0
1647320830000|2022-03-15 05:07:10||931.3||931.3||931.3||931.3|0
1647320850000|2022-03-15 05:07:30||931||931||931||931|0
1647320860000|2022-03-15 05:07:40|933.5||933.5||933.5||933.5||0
1647320870000|2022-03-15 05:07:50|932.8|930.8|932.5|930.8|932.8|931.3|932.5|930.8|1
1647320880000|2022-03-15 05:08:00|933.5||933.3||933.5||933.3||3
1647320890000|2022-03-15 05:08:10|933.5|931|933.5|931|933.5|931|933.5|930.8|0
1647320900000|2022-03-15 05:08:20|934|930.8|934.5|931|934.8|931|934|930.8|0
1647320910000|2022-03-15 05:08:30||930.8||931||931||930.8|0
1647320920000|2022-03-15 05:08:40|934.3||934.3||934.3||934.3||0
1647320940000|2022-03-15 05:09:00|934||933.8||934||933.8||0
1647320960000|2022-03-15 05:09:20||930.8||931||931||930.8|0
1647321000000|2022-03-15 05:10:00||930.8||931||931||930.8|0
1647321010000|2022-03-15 05:10:10||930.8||930.8||931||930.8|0
1647321030000|2022-03-15 05:10:30||931||930.8||931||930.8|0
1647321050000|2022-03-15 05:10:50||931||930.8||931||930.8|0
1647321060000|2022-03-15 05:11:00||931||931||931||930.8|0
1647321070000|2022-03-15 05:11:10||930.8||931||931||930.8|0
1647321080000|2022-03-15 05:11:20|933.3|930.8|933|930.8|933.3|931|933|930.8|0
1647321110000|2022-03-15 05:11:50|933.3||933||933.3||933||0
1647321120000|2022-03-15 05:12:00||930.3||930||930.3||930|0
1647321240000|2022-03-15 05:14:00||930.3||930||930.3||930|0
1647321260000|2022-03-15 05:14:20|932.8|929|932.8|929|932.8|929|932.8|929|0
1647321280000|2022-03-15 05:14:40|932.5||932.5||932.5||932.5||0
1647321330000|2022-03-15 05:15:30|932.3|928.5|932.3|928.8|932.3|928.8|932.3|928.5|0
1647321340000|2022-03-15 05:15:40|932|928.5|932|928|932|928.8|932|928|0
1647321350000|2022-03-15 05:15:50|931.5|927.8|931.5|927.8|931.5|927.8|931.5|927.8|0
1647321410000|2022-03-15 05:16:50||927||927||927||927|2
1647321430000|2022-03-15 05:17:10||926.5||926.5||926.5||926.5|0
1647321440000|2022-03-15 05:17:20||926.8||926.8||926.8||926.8|0
1647321450000|2022-03-15 05:17:30||926.5||926.8||926.8||926.5|0
1647321500000|2022-03-15 05:18:20||927.8||927.8||928||927.8|0
1647321510000|2022-03-15 05:18:30||927.3||926.8||927.3||926.5|0
1647321530000|2022-03-15 05:18:50|930.5||930.5||930.5||930.5||0
1647321590000|2022-03-15 05:19:50||926.5||926.5||926.5||926.5|0
1647321700000|2022-03-15 05:21:40||927||927||927||927|0
1647321710000|2022-03-15 05:21:50||927.3||927.3||927.3||927|0
1647321720000|2022-03-15 05:22:00||927||927||927.3||927|0
1647321730000|2022-03-15 05:22:10||926.5||926.5||926.5||926.5|0
1647321740000|2022-03-15 05:22:20||927||927||927||927|0
1647321750000|2022-03-15 05:22:30||926.5||926.5||926.5||926.5|0
1647321770000|2022-03-15 05:22:50||926.8||926.8||926.8||926.8|0
1647321780000|2022-03-15 05:23:00||927||926.5||927||926.5|0
1647321790000|2022-03-15 05:23:10||926.8||926.5||926.8||926.5|0
1647321920000|2022-03-15 05:25:20|930.3|926.8|930.3|926.5|930.3|926.8|930.3|926.5|0
1647321940000|2022-03-15 05:25:40||927.3||927.3||927.3||927.3|0
1647321950000|2022-03-15 05:25:50||927.5||927.5||927.5||927.5|0
1647321970000|2022-03-15 05:26:10|932.3|927.8|931.3|928.8|932.3|928.8|931.3|927.8|3
1647321990000|2022-03-15 05:26:30|931||931.5||931.8||931||0
1647322000000|2022-03-15 05:26:40|931||930.8||931||930.8||0
1647322010000|2022-03-15 05:26:50|931.3|929.3|931.8|929.3|932|929.3|931.3|929|0
1647322020000|2022-03-15 05:27:00||929||929||929||929|0
1647322030000|2022-03-15 05:27:10|932|929.3|932|929|932|929.3|932|929|0
1647322040000|2022-03-15 05:27:20||929.3||929.3||929.3||929|0
1647322050000|2022-03-15 05:27:30||929||929||929||929|0
1647322160000|2022-03-15 05:29:20||929.5||929.5||929.5||929.5|0
1647322200000|2022-03-15 05:30:00||930||930||930||930|0
1647322210000|2022-03-15 05:30:10|933|931|932.8|931|933|931|932.8|931|12
1647322230000|2022-03-15 05:30:30|932.5||932.5||932.8||932.5||0
1647322240000|2022-03-15 05:30:40|933||932.8||933||932.8||0
1647322250000|2022-03-15 05:30:50|934|931.8|934|931.8|934.3|931.8|934|931.8|8
1647322270000|2022-03-15 05:31:10|934.3||934.3||934.5||934||0
1647322280000|2022-03-15 05:31:20|934.5||934.5||934.5||934.3||0
1647322290000|2022-03-15 05:31:30|934.3||934.3||935||934.3||0
1647322300000|2022-03-15 05:31:40|934.5|930.8|934.3|930.8|934.5|930.8|934.3|930.8|7
1647322330000|2022-03-15 05:32:10|934.5||934.3||934.5||934.3||0
1647322340000|2022-03-15 05:32:20|934.5||934.3||934.5||934.3||0
1647322350000|2022-03-15 05:32:30|934.5||934.3||934.5||934.3||0
1647322360000|2022-03-15 05:32:40|934.5||934.3||934.5||934.3||0
1647322380000|2022-03-15 05:33:00|934.5||934.3||934.5||934.3||0
1647322390000|2022-03-15 05:33:10|935|931.3|935|931.3|935|931.3|935|931.3|0
1647322410000|2022-03-15 05:33:30|935.3||935.3||935.5||935.3||0
1647322420000|2022-03-15 05:33:40||931||930.8||931||930.8|0
1647322450000|2022-03-15 05:34:10||930.5||930.3||930.8||930.3|0
1647322460000|2022-03-15 05:34:20|935||935||935||935||0
1647322510000|2022-03-15 05:35:10|934.8||934.8||934.8||934.8||0
1647322570000|2022-03-15 05:36:10|934.5||934.3||934.5||934.3||0
1647322610000|2022-03-15 05:36:50|936.3||935.5||936.5||935.5||33
1647322620000|2022-03-15 05:37:00|936.5|930.8|935.8|930.8|936.5|930.8|935.8|930.8|6
1647322680000|2022-03-15 05:38:00|936||935.8||936||935.8||0
1647322690000|2022-03-15 05:38:10|936.3|932.5|937|933.8|937.3|933.8|936.3|932.5|0
1647322710000|2022-03-15 05:38:30|938.5|934|937.8|934|938.5|934|937.8|934|0
1647322720000|2022-03-15 05:38:40|937.5||937.5||937.5||937.5||0
1647322750000|2022-03-15 05:39:10|937.3||937.3||937.3||937.3||0
1647322760000|2022-03-15 05:39:20|938.5||937||938.5||937||0
1647322770000|2022-03-15 05:39:30|938.3|934.3|937.5|934.3|938.3|934.3|937.5|934.3|0
1647322780000|2022-03-15 05:39:40|937.3||937||937.8||937||0
1647322800000|2022-03-15 05:40:00|938.5||937.8||938.5||937.8||0
1647322830000|2022-03-15 05:40:30|937.5||937.5||937.5||937.5||0
1647322860000|2022-03-15 05:41:00|937.3||937.5||937.8||937.3||0
1647322880000|2022-03-15 05:41:20|938||938||938.3||937.8||0
1647322930000|2022-03-15 05:42:10|938.3||938.3||938.3||938||0
1647322950000|2022-03-15 05:42:30|938.5||938.3||938.5||938.3||0
1647323000000|2022-03-15 05:43:20|938.5||938.3||938.5||938.3||0
1647323010000|2022-03-15 05:43:30|938.5||938.3||938.5||938.3||0
1647323050000|2022-03-15 05:44:10|938|934.5|938|934.5|938|934.5|938|934.5|0
1647323060000|2022-03-15 05:44:20|938.3||938||938.3||938||1
1647323100000|2022-03-15 05:45:00|939||938.8||939||938.8||13
1647323150000|2022-03-15 05:45:50|938.5||938.3||938.5||938.3||0
1647323160000|2022-03-15 05:46:00|938.5||938.3||938.5||938.3||0
1647323170000|2022-03-15 05:46:10|937.8||938||938.3||937.8||0
1647323180000|2022-03-15 05:46:20|937.8||937.3||938||937.3||0
1647323200000|2022-03-15 05:46:40|937||937||937||937||0
1647323210000|2022-03-15 05:46:50|937.3||937||937.3||937||0
1647323220000|2022-03-15 05:47:00|937.5||937.3||937.5||937.3||0
1647323230000|2022-03-15 05:47:10|937.5||937.5||937.5||937.5||0
1647323240000|2022-03-15 05:47:20|937.3||936.8||937.5||936.8||0
1647323250000|2022-03-15 05:47:30||934||934||934||934|1
1647323260000|2022-03-15 05:47:40|937||936.8||937||936.8||0
1647323340000|2022-03-15 05:49:00|937||937||937||936.8||0
1647323350000|2022-03-15 05:49:10|938|934.5|938.3|934.5|938.3|934.5|938|934.5|0
1647323360000|2022-03-15 05:49:20|938||938.3||938.3||938||0
1647323410000|2022-03-15 05:50:10|938||938.3||938.3||938||0
1647323420000|2022-03-15 05:50:20|938||938.3||938.3||938||0
1647323430000|2022-03-15 05:50:30|938||938.3||938.3||938||0
1647323440000|2022-03-15 05:50:40|938||938||938||938||0
1647323470000|2022-03-15 05:51:10|938.3||938||938.3||938||0
1647323480000|2022-03-15 05:51:20|938.3||938.3||938.3||938.3||0
1647323500000|2022-03-15 05:51:40|938||938.3||938.3||938||0
1647323510000|2022-03-15 05:51:50|935.5|934.3|938.3|933.8|938.3|934.3|935.5|933.8|7
1647323540000|2022-03-15 05:52:20|938||938.8||938.8||938||0
1647323560000|2022-03-15 05:52:40|938.3|934|938.3|934|938.3|934|938.3|934|50
1647323570000|2022-03-15 05:52:50|||||||||4
1647323580000|2022-03-15 05:53:00||933.8||933.8||933.8||933.8|73
1647323590000|2022-03-15 05:53:10|938||938||938||938||0
1647323600000|2022-03-15 05:53:20|938.3||938.3||938.3||938||0
1647323610000|2022-03-15 05:53:30||933.3||933.3||933.3||933.3|6
1647323660000|2022-03-15 05:54:20|938||937.8||938||937.8||0
1647323670000|2022-03-15 05:54:30|938||937.5||938||937.5||0
1647323680000|2022-03-15 05:54:40|937.8||937.8||937.8||937.8||0
1647323690000|2022-03-15 05:54:50|937.5||937.5||937.8||937.5||0
1647323700000|2022-03-15 05:55:00|937.8||937.5||937.8||937.5||0
1647323790000|2022-03-15 05:56:30|937.3||937.3||937.5||937.3||0
1647323800000|2022-03-15 05:56:40|937.5||937.5||937.5||937.3||0
1647323810000|2022-03-15 05:56:50|937.3||937.3||937.3||937.3||0
1647323820000|2022-03-15 05:57:00|937.5|934.3|937.5|934.3|937.5|934.3|937.3|934.3|0
1647323850000|2022-03-15 05:57:30||934.5||934.5||934.5||934.5|0
1647323870000|2022-03-15 05:57:50||934.3||934.3||934.3||934.3|0
1647323890000|2022-03-15 05:58:10||933.8||933.8||933.8||933.8|0
1647323920000|2022-03-15 05:58:40|937.3|934.5|937.5|934.5|937.5|934.5|937.3|934.5|0
1647323930000|2022-03-15 05:58:50|938|934.8|938|934.8|938|934.8|938|934.8|12
1647323960000|2022-03-15 05:59:20|937.8||937.8||937.8||937.8||0
1647324000000|2022-03-15 06:00:00|938||937.8||938||937.8||0
1647324010000|2022-03-15 06:00:10|938||938||938||938||0
1647324040000|2022-03-15 06:00:40|937.8||937.8||937.8||937.8||0
1647324070000|2022-03-15 06:01:10||933.5||933.5||933.5||933.5|0
1647324090000|2022-03-15 06:01:30|938||937.8||938||937.8||0
1647324150000|2022-03-15 06:02:30||933.8||933.8||933.8||933.8|0
1647324160000|2022-03-15 06:02:40|937.5||937.5||937.5||937.5||0
1647324170000|2022-03-15 06:02:50|937.8||937.8||937.8||937.8||0
1647324190000|2022-03-15 06:03:10|936.3||936.3||936.3||936.3||0
1647324220000|2022-03-15 06:03:40|936.5|934|936.5|934|936.5|934|936.5|934|47
1647324230000|2022-03-15 06:03:50|936.3||936.5||936.5||936.3||0
1647324240000|2022-03-15 06:04:00||934.3||934.3||934.3||934.3|0
1647324250000|2022-03-15 06:04:10|937.8||937.8||937.8||937.8||1
1647324270000|2022-03-15 06:04:30||934.5||934.5||934.5||934.5|0
1647324280000|2022-03-15 06:04:40|938.5|934.8|938.5|934.8|938.5|934.8|938.5|934.8|0
1647324290000|2022-03-15 06:04:50||935||935||935||935|0
1647324300000|2022-03-15 06:05:00||935.3||935.3||935.3||935.3|0
1647324360000|2022-03-15 06:06:00||935.5||935.5||935.5||935.5|0
1647324420000|2022-03-15 06:07:00||935.8||935.8||935.8||935.8|0
1647324440000|2022-03-15 06:07:20|938.8||938.8||938.8||938.5||1
1647324480000|2022-03-15 06:08:00||936||936||936||936|0
1647324530000|2022-03-15 06:08:50|939.3||939.3||939.3||939||6
1647324540000|2022-03-15 06:09:00|939|936.3|939|936.3|939|936.3|939|936.3|0
1647324550000|2022-03-15 06:09:10|939.3||939.3||939.3||939.3||0
1647324560000|2022-03-15 06:09:20|939||939||939||939||0
1647324570000|2022-03-15 06:09:30|939.3||939||939.3||939||0
1647324600000|2022-03-15 06:10:00||936.5||936.5||936.5||936.5|0
1647324610000|2022-03-15 06:10:10|939.3||939||939.3||939||0
1647324620000|2022-03-15 06:10:20|939.3||939.3||939.3||939.3||0
1647324630000|2022-03-15 06:10:30|939.5||939.5||939.5||939.5||0
1647324640000|2022-03-15 06:10:40||936.8||936.8||936.8||936.8|0
1647324660000|2022-03-15 06:11:00|939.3|937|939.5|937|939.5|937|939.3|937|1
1647324690000|2022-03-15 06:11:30|939.3||939.5||939.5||939.3||0
1647324700000|2022-03-15 06:11:40|939.3||939.5||939.5||939.3||0
1647324710000|2022-03-15 06:11:50|939.3||939.3||939.5||939.3||0
1647324720000|2022-03-15 06:12:00|939.5|937.3|939.5|937.3|939.5|937.3|939.3|937.3|0
1647324760000|2022-03-15 06:12:40|940||939.8||940||939.8||1
1647324770000|2022-03-15 06:12:50|940||940||940||939.8||0
1647324780000|2022-03-15 06:13:00|939.8|937.5|939.8|937.5|940|937.5|939.8|937.5|0
1647324840000|2022-03-15 06:14:00|940|937.8|939.8|937.8|940|937.8|939.8|937.8|0
1647324850000|2022-03-15 06:14:10||935.5||935.8||935.8||935.5|2
1647324860000|2022-03-15 06:14:20||936.3||936.3||936.3||936.3|0
1647324880000|2022-03-15 06:14:40|939.5||939.8||939.8||939.5||1
1647324890000|2022-03-15 06:14:50|939.5||939.5||939.5||939.5||0
1647324900000|2022-03-15 06:15:00|939.8||939.5||939.8||939.5||0
1647324910000|2022-03-15 06:15:10|940|936.5|940.3|936.8|940.3|936.8|939.5|936.5|0
1647324920000|2022-03-15 06:15:20|940||939.3||940||939.3||0
1647324940000|2022-03-15 06:15:40||935.8||935.8||935.8||935.8|2
1647324960000|2022-03-15 06:16:00|939.5||939.3||939.5||939.3||0
1647325020000|2022-03-15 06:17:00|938.8|935|938.8|935|938.8|935|938.8|935|3
1647325030000|2022-03-15 06:17:10||935.3||935.3||935.3||935.3|0
1647325040000|2022-03-15 06:17:20|939||939||939||939||0
1647325080000|2022-03-15 06:18:00|940|935|940|935|940|935|940|935|1
1647325090000|2022-03-15 06:18:10|939.3|934.3|938.8|933.8|939.3|934.3|938.8|933.8|0
1647325100000|2022-03-15 06:18:20|939||938.8||939||938.8||0
1647325110000|2022-03-15 06:18:30|939||939||939||939||0
1647325120000|2022-03-15 06:18:40|938.8||938.8||939||938.8||0
1647325130000|2022-03-15 06:18:50|938.5||938.3||938.5||938.3||0
1647325140000|2022-03-15 06:19:00|937.3||937.3||937.3||937.3||2
1647325150000|2022-03-15 06:19:10||933.5||933.5||933.5||933.5|3
1647325200000|2022-03-15 06:20:00||934||934||934||934|0
1647325210000|2022-03-15 06:20:10||933.5||933.5||933.5||933.5|0
1647325230000|2022-03-15 06:20:30|936.5|933.3|936.5|933.3|936.5|933.3|936.5|933.3|0
1647325250000|2022-03-15 06:20:50||932.5||932.8||932.8||932.5|0
1647325260000|2022-03-15 06:21:00||933||933||933||933|3
1647325310000|2022-03-15 06:21:50|||||||||1
1647325320000|2022-03-15 06:22:00||932.8||933||933||932.8|0
1647325340000|2022-03-15 06:22:20|936||936||936||936||0
1647325360000|2022-03-15 06:22:40|||||||||1
1647325380000|2022-03-15 06:23:00|935.8|932|935.8|932.3|935.8|932.3|935.8|932|3
1647325400000|2022-03-15 06:23:20|935.5||935||935.5||935||0
1647325410000|2022-03-15 06:23:30|934|930.8|934|930.3|934|930.8|934|930.3|1
1647325420000|2022-03-15 06:23:40|933.3|930|932.8|930|933.3|930|932.8|930|3
1647325430000|2022-03-15 06:23:50||929.8||930||930||929.8|0
1647325440000|2022-03-15 06:24:00|932.5|929.5|932.5|929.8|932.5|929.8|932.5|929.5|0
1647325450000|2022-03-15 06:24:10|931.3|928.5|930.8|927.5|931.3|928.8|930.8|927.5|17
1647325460000|2022-03-15 06:24:20|930.5||930.5||930.5||930.5||0
1647325470000|2022-03-15 06:24:30|930.3|927.3|930.3|926.3|930.3|927.3|930.3|925.8|5
1647325500000|2022-03-15 06:25:00||926.5||926.5||926.5||926.5|0
1647325510000|2022-03-15 06:25:10|929.5|926.3|929.5|926.5|929.5|926.5|929.5|926.3|0
1647325520000|2022-03-15 06:25:20||927||927||927||926.5|0
1647325530000|2022-03-15 06:25:30||926.5||927||927||926.5|1
1647325540000|2022-03-15 06:25:40||926.5||926||926.5||926|0
1647325580000|2022-03-15 06:26:20||926.3||926.3||926.3||926|1
1647325590000|2022-03-15 06:26:30||926||926.3||926.3||926|0
1647325600000|2022-03-15 06:26:40||926||926||926||925.8|2
1647325630000|2022-03-15 06:27:10||925.5||924.8||925.8||924.8|0
1647325640000|2022-03-15 06:27:20|929.3|925|929.3|925.3|929.3|925.3|929.3|925|0
1647325660000|2022-03-15 06:27:40|929||929.3||929.3||929||3
1647325670000|2022-03-15 06:27:50|929.5|925|929.3|925.3|929.5|925.3|929.3|925|0
1647325680000|2022-03-15 06:28:00|929.5|925|928.3|924.5|929.5|925.3|928|924.5|5
1647325690000|2022-03-15 06:28:10||924.8||924.8||924.8||924.5|0
1647325700000|2022-03-15 06:28:20|928.8|925|928|925|929|925|927.8|925|7
1647325720000|2022-03-15 06:28:40|927.8|925.5|928|925.5|928|925.5|927.8|925.5|10
1647325730000|2022-03-15 06:28:50|928.3|925.8|928.3|925.8|928.8|925.8|928|925.8|5
1647325740000|2022-03-15 06:29:00|928||928.3||928.3||928||11
1647325750000|2022-03-15 06:29:10|928||928.8||928.8||928||1
1647325760000|2022-03-15 06:29:20|928.5|925.5|928.5|925.5|928.5|925.5|928.5|925.5|12
1647325770000|2022-03-15 06:29:30|928.8|925.8|928.8|925.8|928.8|925.8|928.8|925.5|0
1647325780000|2022-03-15 06:29:40|928|925.5|928|925.5|928|925.5|928|925.5|3
1647325800000|2022-03-15 06:30:00|927.8|925.8|927.8|925.5|927.8|925.8|927.8|925.5|0
1647325810000|2022-03-15 06:30:10||925.8||925.5||925.8||925.5|0
1647325830000|2022-03-15 06:30:30|927.5|925.8|927.5|925.8|927.5|925.8|927.5|925.5|2
1647325840000|2022-03-15 06:30:40|927.3|924|927|924.8|927.3|925.8|927|924|1
1647325850000|2022-03-15 06:30:50|926.8|924|927|924.8|927|924.8|926.5|924|7
1647325860000|2022-03-15 06:31:00|927.8|924.5|927.8|925.3|927.8|925.3|927.8|924|3
1647325870000|2022-03-15 06:31:10|927.5|925.5|928|925.5|928|925.5|927.5|925.5|0
1647325880000|2022-03-15 06:31:20|928.3||928.3||928.3||928.3||0
1647325890000|2022-03-15 06:31:30||925.8||925.8||925.8||925.8|0
1647325900000|2022-03-15 06:31:40|928|925.5|928|925.5|928|925.5|928|925.5|8
1647325910000|2022-03-15 06:31:50|927.8|925.8|928|926|928|926|927.8|925.8|8
1647325920000|2022-03-15 06:32:00|928.3|926.3|928.8|926.5|928.8|926.5|928.3|926.3|2
1647325940000|2022-03-15 06:32:20||926||927||927||926|17
1647325960000|2022-03-15 06:32:40|929|927.3|929.3|927.5|929.3|927.5|929|927.3|2
1647325970000|2022-03-15 06:32:50|929.5|927.3|929.5|927.3|929.5|927.3|929.5|927.3|3
1647325990000|2022-03-15 06:33:10||927||927||927||927|0
1647326000000|2022-03-15 06:33:20||926.5||926.3||927||926.3|0
1647326030000|2022-03-15 06:33:50|930.5|926.8|930.3|926.3|930.5|926.8|929.8|926.3|7
1647326040000|2022-03-15 06:34:00|930||930||930||930||0
1647326060000|2022-03-15 06:34:20||926.5||926.5||926.5||926.3|0
1647326070000|2022-03-15 06:34:30||926.3||926.5||926.5||926.3|0
1647326080000|2022-03-15 06:34:40|929.5|925.8|928.5|925.5|929.5|925.8|928.5|925.5|0
1647326090000|2022-03-15 06:34:50||925.8||925.8||925.8||925.8|0
1647326110000|2022-03-15 06:35:10|928|925|928|925|928|925|928|925|2
1647326120000|2022-03-15 06:35:20|927.5|924.8|928|924.8|928|925|927.5|924.8|0
1647326140000|2022-03-15 06:35:40|927.8||927.8||927.8||927.8||0
1647326150000|2022-03-15 06:35:50|927.5|925|927.5|924.8|927.5|925|927.5|924.8|2
1647326160000|2022-03-15 06:36:00|927|924.5|927.3|924.5|927.5|924.5|927|924.5|0
1647326170000|2022-03-15 06:36:10|927.5||927.5||927.5||927.5||1
1647326180000|2022-03-15 06:36:20|927.3||927.3||927.5||927.3||0
1647326240000|2022-03-15 06:37:20|927||927.3||927.3||927||0
1647326250000|2022-03-15 06:37:30|925.5|923.3|925.5|923.3|925.5|923.3|925.5|923.3|2
1647326260000|2022-03-15 06:37:40|924.8|921.3|925.5|921.8|925.5|922.3|924.8|921.3|5
1647326270000|2022-03-15 06:37:50|925|921.5|925|921.8|925|921.8|925|921.5|0
1647326280000|2022-03-15 06:38:00|924.8|920.5|924.8|921|924.8|921|923.8|920.5|4
1647326290000|2022-03-15 06:38:10|923.5|920.5|923.5|920.8|923.5|920.8|923.5|920.5|0
1647326310000|2022-03-15 06:38:30|924.3|921.3|924.5|922|925.3|922|924|921.3|7
1647326320000|2022-03-15 06:38:40|924.8||924.8||924.8||924.8||0
1647326330000|2022-03-15 06:38:50|925||924.3||925||924.3||0
1647326340000|2022-03-15 06:39:00|924.5||924.5||924.5||924.5||0
1647326360000|2022-03-15 06:39:20|925.3|921.8|925.3|923|925.3|923|925.3|921.8|0
1647326380000|2022-03-15 06:39:40|924.5|922|924.3|922|924.8|922|924.3|922|7
1647326390000|2022-03-15 06:39:50|924.5|921.8|924.5|922|924.5|922|924.3|921.8|1
1647326400000|2022-03-15 06:40:00|924.3|921.5|924.3|922|924.5|922|924.3|921.5|0
1647326410000|2022-03-15 06:40:10|924.5||924.5||924.5||924.3||0
1647326420000|2022-03-15 06:40:20|924.3||924.5||924.5||924.3||0
1647326430000|2022-03-15 06:40:30|924.8||924.8||924.8||924.8||0
1647326440000|2022-03-15 06:40:40|925||925||925||925||0
1647326450000|2022-03-15 06:40:50|925.3|922.3|925.5|923|925.5|923.5|925.3|922.3|0
1647326470000|2022-03-15 06:41:10|||||||||1
1647326480000|2022-03-15 06:41:20|925.3|922.3|924.5|922.3|925.3|922.3|924.5|922.3|5
1647326490000|2022-03-15 06:41:30|||||||||3
1647326500000|2022-03-15 06:41:40|925.3||925.3||925.3||925.3||0
1647326520000|2022-03-15 06:42:00||921.5||921.8||921.8||921.5|0
1647326530000|2022-03-15 06:42:10|925|922.8|925|922.3|925|922.8|925|922.3|0
1647326550000|2022-03-15 06:42:30||921.8||922.3||922.3||921.8|0
1647326560000|2022-03-15 06:42:40|924.5|921.8|923.3|920|924.8|921.8|923.3|920|2
1647326570000|2022-03-15 06:42:50|923|919.5|923.3|919.5|923.3|919.5|923|919.5|0
1647326580000|2022-03-15 06:43:00|923||923||923.3||922.8||0
1647326590000|2022-03-15 06:43:10||919.8||920||920||919.8|0
1647326600000|2022-03-15 06:43:20|922.8|920.3|922.8|920.3|922.8|920.3|922.8|920.3|0
1647326610000|2022-03-15 06:43:30||919.5||920||920||919.5|0
1647326620000|2022-03-15 06:43:40|922.5|919.5|922.8|919.8|922.8|919.8|922.5|919.5|6
1647326640000|2022-03-15 06:44:00|923|920|922.8|920.3|923|920.3|922.8|920|0
1647326650000|2022-03-15 06:44:10|923||922.8||923||922.8||0
1647326660000|2022-03-15 06:44:20||920||920||920||920|0
1647326690000|2022-03-15 06:44:50||920.8||920.8||920.8||920|0
1647326700000|2022-03-15 06:45:00||919.5||920.8||920.8||919.5|0
1647326720000|2022-03-15 06:45:20||919.8||920.3||920.3||919.5|2
1647326730000|2022-03-15 06:45:30||919.8||919.8||919.8||919.8|0
1647326760000|2022-03-15 06:46:00||919.3||919.5||919.5||919.3|0
1647326770000|2022-03-15 06:46:10|922.5||922.5||922.5||922.5||0
1647326780000|2022-03-15 06:46:20||918||918||918||918|23
1647326790000|2022-03-15 06:46:30||918.3||919.3||919.3||918.3|0
1647326800000|2022-03-15 06:46:40||919||919.3||919.3||919|0
1647326810000|2022-03-15 06:46:50||919||919.3||919.3||919|6
1647326830000|2022-03-15 06:47:10||919||919.3||919.3||919|0
1647326840000|2022-03-15 06:47:20|922|918.5|922.5|918.8|922.5|918.8|922|918.5|1
1647326850000|2022-03-15 06:47:30||918.5||919||919||918.5|0
1647326860000|2022-03-15 06:47:40|922.3||922.3||922.3||922.3||0
1647326870000|2022-03-15 06:47:50|922.5||922||922.5||922||0
1647326890000|2022-03-15 06:48:10|922.5||922.5||922.5||922.5||0
1647326950000|2022-03-15 06:49:10|922.3||922.3||922.3||922.3||0
1647326960000|2022-03-15 06:49:20|922||922||922||922||0
1647326970000|2022-03-15 06:49:30|921.5|916|920.5|917.5|921.5|917.5|920.5|916|33
1647326980000|2022-03-15 06:49:40|919.3|915.3|918.5|916|919.3|916.5|918.3|915|8
1647326990000|2022-03-15 06:49:50|918.8|916.5|918.5|916|918.8|916.8|918.5|915.8|0
1647327000000|2022-03-15 06:50:00||915.3||915.5||915.8||915.3|0
1647327010000|2022-03-15 06:50:10|918|915|917|915.3|918.5|916|917|914.8|21
1647327020000|2022-03-15 06:50:20||915.5||914.5||915.5||914.3|11
1647327030000|2022-03-15 06:50:30||914.8||914.8||915||914.5|0
1647327040000|2022-03-15 06:50:40||915||914.8||915||914.8|0
1647327050000|2022-03-15 06:50:50||914.5||914.3||914.5||914.3|0
1647327060000|2022-03-15 06:51:00||914||915||915||914|0
1647327070000|2022-03-15 06:51:10||914.8||914.8||914.8||914.8|0
1647327080000|2022-03-15 06:51:20||914.3||914.3||914.3||914.3|0
1647327090000|2022-03-15 06:51:30||914||914.3||914.3||914|0
1647327100000|2022-03-15 06:51:40||914.8||914.8||914.8||914.8|0
1647327110000|2022-03-15 06:51:50||915.3||915||915.3||914.8|0
1647327120000|2022-03-15 06:52:00||914.8||914.8||915.3||914.5|4
1647327140000|2022-03-15 06:52:20||914.5||914.8||914.8||914.5|0
1647327150000|2022-03-15 06:52:30||914.5||914.5||914.5||914.5|0
1647327200000|2022-03-15 06:53:20||915||914.5||915||914.5|0
1647327210000|2022-03-15 06:53:30|916.8|914.8|917|915.5|917|915.5|916.8|914.5|34
1647327220000|2022-03-15 06:53:40||915.3||914.5||915.8||914.5|41
1647327230000|2022-03-15 06:53:50||915||915||915||915|4
1647327240000|2022-03-15 06:54:00|||||||||5
1647327250000|2022-03-15 06:54:10||915.3||915.3||915.3||915.3|6
1647327260000|2022-03-15 06:54:20||914.3||914.3||914.3||914.3|0
1647327270000|2022-03-15 06:54:30||914.5||915||915||914.3|6
1647327280000|2022-03-15 06:54:40|||||||||32
1647327300000|2022-03-15 06:55:00||914.3||914.3||914.3||914.3|5
1647327350000|2022-03-15 06:55:50||914.8||915||915||914.8|0
1647327360000|2022-03-15 06:56:00|||||||||15
1647327380000|2022-03-15 06:56:20|916.8|914.5|916.8|914.5|916.8|914.5|916.8|914.5|2
1647327400000|2022-03-15 06:56:40|||||||||1
1647327410000|2022-03-15 06:56:50|917||917||917||917||0
1647327430000|2022-03-15 06:57:10|915.5|913.3|915.5|913.5|915.5|913.5|915.5|913.3|22
1647327440000|2022-03-15 06:57:20||913||912.8||913.3||912.8|0
1647327450000|2022-03-15 06:57:30||913||913||913||912.8|3
1647327460000|2022-03-15 06:57:40|915.3|912.8|915.3|913|915.3|913|915.3|912.8|0
1647327470000|2022-03-15 06:57:50||912.5||913||913||912.5|6
1647327480000|2022-03-15 06:58:00|915.5|912.8|915.5|913.5|915.5|913.5|915.5|912.8|8
1647327490000|2022-03-15 06:58:10||913.3||913.3||913.8||912.8|2
1647327500000|2022-03-15 06:58:20|915.3|912.5|915.5|912.8|915.5|912.8|915.3|912.5|0
1647327510000|2022-03-15 06:58:30||913||912.8||913||912.8|0
1647327520000|2022-03-15 06:58:40||913||913.3||913.3||913|0
1647327530000|2022-03-15 06:58:50||913.5||913.5||913.5||913.5|0
1647327540000|2022-03-15 06:59:00||913.3||913.3||913.3||913.3|1
1647327550000|2022-03-15 06:59:10||912.8||913.3||913.3||912.8|0
1647327580000|2022-03-15 06:59:40||913.5||914||914||913.3|57
1647327590000|2022-03-15 06:59:50|||||||||33
1647327600000|2022-03-15 07:00:00||913.8||913.8||914||913.8|8
1647327610000|2022-03-15 07:00:10||913.5||913.5||913.5||913.5|0
1647327620000|2022-03-15 07:00:20||913||913.5||913.5||913|7
1647327630000|2022-03-15 07:00:30|||||||||1
1647327640000|2022-03-15 07:00:40||913.3||912.8||913.3||912.8|0
1647327650000|2022-03-15 07:00:50||913||913.3||913.3||913|1
1647327660000|2022-03-15 07:01:00|915|912.8|914.8|912.8|915.5|913.3|914.8|912.8|5
1647327670000|2022-03-15 07:01:10|||||||||1
1647327680000|2022-03-15 07:01:20|915.5|913.3|917|914.8|917|914.8|915.5|913.3|5
1647327690000|2022-03-15 07:01:30||915.3||915.3||915.3||915.3|5
1647327700000|2022-03-15 07:01:40||915||914.5||915.3||914.3|1
1647327710000|2022-03-15 07:01:50|||||||||1
1647327720000|2022-03-15 07:02:00||914.8||914.8||914.8||914.8|4
1647327730000|2022-03-15 07:02:10|917.3||917.3||917.3||917.3||1
1647327740000|2022-03-15 07:02:20|916.8|914.3|916.8|914.3|916.8|914.3|916.8|914.3|2
1647327750000|2022-03-15 07:02:30|916|914|916|913.8|916|914.3|916|913.5|3
1647327760000|2022-03-15 07:02:40|||||||||1
1647327770000|2022-03-15 07:02:50|||||||||1
1647327790000|2022-03-15 07:03:10||913.5||913.5||913.5||913.5|1
1647327800000|2022-03-15 07:03:20||913.8||913.8||913.8||913.5|0
1647327810000|2022-03-15 07:03:30||914.3||914||914.3||914|0
1647327820000|2022-03-15 07:03:40||913.8||913.8||914||913.8|0
1647327840000|2022-03-15 07:04:00|||||||||1
1647327850000|2022-03-15 07:04:10||914||914||914.3||914|9
1647327860000|2022-03-15 07:04:20||914.3||914||914.5||914|9
1647327870000|2022-03-15 07:04:30||913.8||913.8||913.8||913.8|0
1647327880000|2022-03-15 07:04:40||913.5||913.5||913.8||913.5|1
1647327890000|2022-03-15 07:04:50||913.8||914||914||913.8|0
1647327910000|2022-03-15 07:05:10||914.5||914.5||914.5||914.5|0
1647327920000|2022-03-15 07:05:20||914.3||914.3||914.3||914.3|0
1647327930000|2022-03-15 07:05:30||914||914||914||913.8|0
1647327950000|2022-03-15 07:05:50|||||||||1
1647327960000|2022-03-15 07:06:00||914.5||913.3||914.5||913|19
1647327970000|2022-03-15 07:06:10||914||914.3||914.5||914|9
1647327980000|2022-03-15 07:06:20||913.8||914||914||913.8|2
1647327990000|2022-03-15 07:06:30||914.5||914.5||914.5||914.5|2
1647328020000|2022-03-15 07:07:00||914||914||914||914|8
1647328030000|2022-03-15 07:07:10|915.8|913|915.8|913.5|915.8|913.8|915.8|913|108
1647328050000|2022-03-15 07:07:30||914||913.8||914||913.3|0
1647328060000|2022-03-15 07:07:40|915.5|913|915.5|913.5|915.5|913.5|915.5|913|1
1647328070000|2022-03-15 07:07:50|915.8|913|915.8|913.3|915.8|913.3|915.8|913|0
1647328080000|2022-03-15 07:08:00||913.5||913.5||913.5||913.5|0
1647328090000|2022-03-15 07:08:10|916|914|916|914.3|916|914.3|915.8|913.3|29
1647328100000|2022-03-15 07:08:20||914.8||914||914.8||913.5|36
1647328110000|2022-03-15 07:08:30|917|914.5|917|915|917|915.3|916.8|914.5|12
1647328120000|2022-03-15 07:08:40|916.8|914.8|917|914.8|917|914.8|916.8|914.8|0
1647328130000|2022-03-15 07:08:50|916.8|915|916.8|915|916.8|915|916.8|915|2
1647328150000|2022-03-15 07:09:10|917||917||917||917||0
1647328160000|2022-03-15 07:09:20|916.8|913.5|916.8|914.3|916.8|914.3|916.8|913.5|3
1647328170000|2022-03-15 07:09:30|||||||||2
1647328180000|2022-03-15 07:09:40|917|914.5|917|915|917|915|917|914.5|1
1647328190000|2022-03-15 07:09:50||915.3||915.3||915.8||915.3|22
1647328200000|2022-03-15 07:10:00||915.5||915.3||915.5||915|46
1647328210000|2022-03-15 07:10:10||915||914.8||915.3||914.8|3
1647328220000|2022-03-15 07:10:20||914||914.3||914.3||914|5
1647328230000|2022-03-15 07:10:30||914||914||914||913.8|0
1647328240000|2022-03-15 07:10:40|916|912.5|916|912.5|916|912.8|916|912.5|27
1647328270000|2022-03-15 07:11:10||912.8||912.8||912.8||912.8|0
1647328290000|2022-03-15 07:11:30|915.3|912.5|914.8|912.3|915.3|912.5|914.8|912|8
1647328300000|2022-03-15 07:11:40|914.3|911|914|911.3|914.3|911.8|914|911|1
1647328310000|2022-03-15 07:11:50||911||911||911||911|0
1647328320000|2022-03-15 07:12:00|913.8||914||914||913.8||1
1647328330000|2022-03-15 07:12:10||911.5||911.5||911.5||911.5|5
1647328340000|2022-03-15 07:12:20|914.5|911.3|914.5|912|914.5|912|914.5|911.3|1
1647328350000|2022-03-15 07:12:30|915|912.3|916|913|916|913|915|912.3|1
1647328360000|2022-03-15 07:12:40|916.3|913.5|917|915|917|915|916.3|913|1
1647328370000|2022-03-15 07:12:50||913.8||913||913.8||913|5
1647328380000|2022-03-15 07:13:00||913.3||913.3||913.3||913|0
1647328390000|2022-03-15 07:13:10||913||913.5||913.5||913|0
1647328400000|2022-03-15 07:13:20||913.8||913.8||913.8||913.5|0
1647328410000|2022-03-15 07:13:30||913.5||913.8||913.8||913.5|0
1647328420000|2022-03-15 07:13:40||914||914||914||913.8|0
1647328430000|2022-03-15 07:13:50||914.3||914.3||914.3||914.3|0
1647328440000|2022-03-15 07:14:00|||||||||1
1647328450000|2022-03-15 07:14:10||914.5||914.5||914.5||914.5|0
1647328460000|2022-03-15 07:14:20||915||915||915||915|0
1647328470000|2022-03-15 07:14:30|||||||||3
1647328480000|2022-03-15 07:14:40|919.3|915.3|919.3|916.3|919.3|916.3|919.3|915.3|58
1647328490000|2022-03-15 07:14:50|919.5|916.5|919.5|916.5|919.5|916.5|919.5|916.5|0
1647328500000|2022-03-15 07:15:00|919.3||919||919.3||919||0
1647328510000|2022-03-15 07:15:10|||||||||1
1647328520000|2022-03-15 07:15:20|919.3||919.3||919.3||919.3||4
1647328530000|2022-03-15 07:15:30||917||917||917||917|3
1647328540000|2022-03-15 07:15:40|920.3|918|920.3|918|920.3|918|920.3|918|2
1647328550000|2022-03-15 07:15:50|921.3|919.3|921.8|919.3|921.8|919.3|921.3|919.3|8
1647328560000|2022-03-15 07:16:00||918.5||918.5||918.5||918.5|4
1647328570000|2022-03-15 07:16:10||918.3||918.5||918.5||918.3|1
1647328580000|2022-03-15 07:16:20|921.3|918.8|921.3|918.8|921.5|918.8|921.3|918.8|0
1647328600000|2022-03-15 07:16:40|921.8|919|921.8|919.3|921.8|919.3|921.8|919|0
1647328610000|2022-03-15 07:16:50|922|920|922|920|922|920|922|920|0
1647328620000|2022-03-15 07:17:00|922.3||922||922.3||921.8||1
1647328630000|2022-03-15 07:17:10|921.8||921.8||922||921.3||2
1647328650000|2022-03-15 07:17:30|921|919.3|921.8|918.8|921.8|919.3|921|918.3|9
1647328660000|2022-03-15 07:17:40|919.8|919|919.8|917.3|919.8|919|919.8|917.3|2
1647328670000|2022-03-15 07:17:50|919|916|919.5|916|919.5|916|919|916|3
1647328680000|2022-03-15 07:18:00|917.8||917.8||917.8||917.8||6
1647328690000|2022-03-15 07:18:10|918||918||919||918||4
1647328700000|2022-03-15 07:18:20|918.5||918||918.5||918||3
1647328710000|2022-03-15 07:18:30|919||919||919||919||5
1647328720000|2022-03-15 07:18:40|918.3|916.3|919|916.5|919.5|916.5|918.3|916.3|3
1647328730000|2022-03-15 07:18:50|919.5|916.8|920|917.5|920|917.5|918.8|916.8|3
1647328740000|2022-03-15 07:19:00|919.5|918|920|918|920.8|918|919.5|918|1
1647328750000|2022-03-15 07:19:10||917.5||917.5||917.5||917.5|1
1647328760000|2022-03-15 07:19:20|920.3||920.3||920.3||920.3||1
1647328780000|2022-03-15 07:19:40|920.5|918.3|920.5|918.3|920.5|918.3|920.5|918.3|14
1647328790000|2022-03-15 07:19:50|921.5|918.5|921.3|919.3|921.5|919.3|921.3|918.5|8
1647328810000|2022-03-15 07:20:10|921.5||921.5||921.5||921.5||0
1647328820000|2022-03-15 07:20:20|921.8|919.5|921.8|919|921.8|919.5|921.3|919|11
1647328830000|2022-03-15 07:20:30||919.3||919.3||919.3||919.3|1
1647328840000|2022-03-15 07:20:40|922|919.5|922|919.5|922|919.5|921.8|919.5|0
1647328850000|2022-03-15 07:20:50|921.8|918.3|921|918.3|921.8|918.3|921|918.3|1
1647328860000|2022-03-15 07:21:00|920.5|917.3|920.5|917.3|920.5|917.3|920.5|917.3|5
1647328870000|2022-03-15 07:21:10|919.3|916.8|919|916|919.3|916.8|919|916|4
1647328880000|2022-03-15 07:21:20|918.5|916.3|918.5|916.3|918.5|916.3|918.5|916.3|0
1647328890000|2022-03-15 07:21:30|||||||||1
1647328900000|2022-03-15 07:21:40|918.8||918.8||918.8||918.8||1
1647328910000|2022-03-15 07:21:50|918.5||918.5||918.8||918.5||11
1647328920000|2022-03-15 07:22:00|918.8||918.3||918.8||918.3||0
1647328950000|2022-03-15 07:22:30||916||915.8||916||915.8|1
1647328960000|2022-03-15 07:22:40||916||916||916||916|0
1647328970000|2022-03-15 07:22:50|918.5|916.3|918.5|916.5|919|916.5|918.5|916.3|14
1647328980000|2022-03-15 07:23:00|918.3|916.8|919.5|917.5|919.5|918.3|918.3|916.8|18
1647328990000|2022-03-15 07:23:10|919.3|918.8|920|918.3|920.3|918.8|919.3|918.3|13
1647329000000|2022-03-15 07:23:20||917.5||917.5||917.5||917.5|8
1647329020000|2022-03-15 07:23:40|919.8|917.8|919.8|917.8|919.8|917.8|919.8|917.8|0
1647329030000|2022-03-15 07:23:50|920.8|918|920.5|918|920.8|918.5|920.5|918|3
1647329040000|2022-03-15 07:24:00|920.3|918.3|920.5|918.3|920.5|918.3|920.3|918|4
1647329070000|2022-03-15 07:24:30|920.3||920.5||921||920.3||0
1647329080000|2022-03-15 07:24:40|920.3||920.3||920.3||920.3||0
1647329090000|2022-03-15 07:24:50|920||920||920||920||1
1647329100000|2022-03-15 07:25:00|920.5||920.5||920.5||920.5||3
1647329110000|2022-03-15 07:25:10|920.3||920.3||920.3||920.3||0
1647329120000|2022-03-15 07:25:20|919.3|917|919.3|917|920.3|917|919.3|917|3
1647329130000|2022-03-15 07:25:30|920.3||919||920.3||919||0
1647329140000|2022-03-15 07:25:40|919.8||919.8||919.8||919.3||0
1647329150000|2022-03-15 07:25:50|919.3||919.5||919.8||919||1
1647329160000|2022-03-15 07:26:00|919.8||919.3||919.8||919||0
1647329170000|2022-03-15 07:26:10|919||919||919.3||919||0
1647329180000|2022-03-15 07:26:20|918.8|916.5|918.8|916.5|918.8|916.5|918.8|916.5|1
1647329190000|2022-03-15 07:26:30|919.3||918.5||919.3||918.5||0
1647329200000|2022-03-15 07:26:40|919.3||918.5||919.3||918.5||0
1647329220000|2022-03-15 07:27:00|919.3|916.8|918.5|916.8|919.5|916.8|918.5|916.8|1
1647329240000|2022-03-15 07:27:20|917.8|915.5|917.8|915.8|917.8|915.8|917.8|915.5|7
1647329250000|2022-03-15 07:27:30|||||||||1
1647329260000|2022-03-15 07:27:40|918.3||918.5||918.8||918.3||0
1647329270000|2022-03-15 07:27:50|918.8|916.5|918.5|916.5|918.8|916.5|917.5|915.8|5
1647329280000|2022-03-15 07:28:00|918.3||918.3||918.3||918.3||0
1647329290000|2022-03-15 07:28:10|918.5|916|918.5|916.5|918.5|916.5|918.3|916|5
1647329300000|2022-03-15 07:28:20|918.8|917.3|921|919|921.3|919|918.3|917.3|35
1647329310000|2022-03-15 07:28:30|920.5|917.5|920.3|917.5|920.5|917.5|920.3|917.5|6
1647329320000|2022-03-15 07:28:40|919.8|916|918.5|916|919.8|916|918.5|916|7
1647329330000|2022-03-15 07:28:50||916.3||916.3||916.3||916.3|0
1647329340000|2022-03-15 07:29:00|919|916.5|919|916.8|919|916.8|919|916.5|3
1647329350000|2022-03-15 07:29:10|920|917|920.5|917|920.5|917|920|917|2
1647329360000|2022-03-15 07:29:20||917.5||917.5||917.5||917.5|0
1647329370000|2022-03-15 07:29:30|920.8||920.8||920.8||920.8||2
1647329380000|2022-03-15 07:29:40|921.3|918.5|921.8|918.8|921.8|918.8|921.3|918.5|6
1647329390000|2022-03-15 07:29:50|922.5|919|922.3|919|922.5|919|922|919|3
1647329400000|2022-03-15 07:30:00|922.5|919.3|923|919.5|923.8|919.5|922.5|919.3|25
1647329410000|2022-03-15 07:30:10|923.8|920|923.3|920|923.8|920|923.3|920|1
1647329420000|2022-03-15 07:30:20||920.5||920.5||920.5||920.5|0
1647329430000|2022-03-15 07:30:30|923.8||923.8||923.8||923.8||0
1647329440000|2022-03-15 07:30:40|924.8|922.3|924.5|922.3|924.8|922.3|924.5|922.3|23
1647329450000|2022-03-15 07:30:50|925.8|923.3|926|923.3|926|923.3|925.5|923.3|15
1647329460000|2022-03-15 07:31:00|925.8|923.5|926|923.5|926|923.5|925.8|923.5|4
1647329470000|2022-03-15 07:31:10|925.8||925.8||925.8||925.8||0
1647329490000|2022-03-15 07:31:30|926|923.8|926.5|923.8|926.8|923.8|926|923.8|2
1647329500000|2022-03-15 07:31:40|926.8|924.8|927|924.8|927|924.8|926.3|924.8|2
1647329510000|2022-03-15 07:31:50|927.5|925.5|924.8|922.8|927.5|925.5|924.8|922.8|50
1647329520000|2022-03-15 07:32:00|922.3|923|922.3|919.3|922.3|923|922|919.3|42
1647329530000|2022-03-15 07:32:10|922.5|919.5|923.3|920|923.5|920|922.5|919.5|13
1647329540000|2022-03-15 07:32:20|923.5|920.8|923.5|920.8|923.5|920.8|923.3|920.8|0
1647329550000|2022-03-15 07:32:30|923||923||923||923||0
1647329560000|2022-03-15 07:32:40|921.8|919.8|921.8|919.8|921.8|919.8|921.8|919.8|12
1647329570000|2022-03-15 07:32:50||920||920||920||920|1
1647329580000|2022-03-15 07:33:00|922.3||922.3||922.3||922.3||39
1647329590000|2022-03-15 07:33:10|||||||||3
1647329610000|2022-03-15 07:33:30|922|919.5|922.3|919.5|922.3|919.5|922|919.5|12
1647329620000|2022-03-15 07:33:40|920.8|917.8|920|917.3|920.8|917.8|919.5|917.3|6
1647329630000|2022-03-15 07:33:50|919.8|916.5|918.8|915.8|919.8|916.5|918.8|915.8|12
1647329640000|2022-03-15 07:34:00|918|915.5|917.5|915|918.3|915.5|917.5|914.8|11
1647329660000|2022-03-15 07:34:20|918|915.3|917.8|915.3|918|915.3|917.8|915.3|3
1647329680000|2022-03-15 07:34:40|917|916|917.8|916|917.8|916|917|916|1
1647329690000|2022-03-15 07:34:50|918.3||918.3||918.3||918.3||0
1647329700000|2022-03-15 07:35:00|919.3|917.8|919.8|917.8|919.8|917.8|919.3|917.8|104
1647329710000|2022-03-15 07:35:10|920||920||920||920||5
1647329730000|2022-03-15 07:35:30|919.8|919.3|922.3|919.5|922.3|919.5|919.8|919.3|54
1647329740000|2022-03-15 07:35:40|923.8|922|924|921.8|924.5|922|923.8|921.8|53
1647329750000|2022-03-15 07:35:50|924.3|920.8|923|920.8|924.3|920.8|923|920.8|8
1647329760000|2022-03-15 07:36:00|922.5|922.8|924.8|922.8|925|922.8|922.5|922.8|68
1647329770000|2022-03-15 07:36:10|925.3||925.3||925.3||925.3||23
1647329780000|2022-03-15 07:36:20|925.5|921.8|923.8|921.8|925.5|921.8|923.8|921.8|9
1647329790000|2022-03-15 07:36:30|924.5|922.3|924.5|922.3|924.5|922.3|924.5|922.3|2
1647329800000|2022-03-15 07:36:40|925||925||925||925||1
1647329810000|2022-03-15 07:36:50|925.3||925.3||925.3||925.3||0
1647329820000|2022-03-15 07:37:00|926|922.8|926|923|926|923|926|922.8|1
1647329830000|2022-03-15 07:37:10|925.5|923.3|926.3|924|926.5|924|925.5|923.3|6
1647329840000|2022-03-15 07:37:20|926|924.8|925.8|923.8|926.8|924.8|925.8|923.8|16
1647329860000|2022-03-15 07:37:40|926.5|924|926.8|925|926.8|925|926.5|923.8|4
1647329870000|2022-03-15 07:37:50|926.5|924.5|926.8|924.8|927.3|924.8|926.5|924.5|1
1647329880000|2022-03-15 07:38:00|927||926.8||927||926.5||3
1647329890000|2022-03-15 07:38:10|927.3||926.8||927.3||926.8||0
1647329900000|2022-03-15 07:38:20|926.5|925|927.5|925.5|927.5|925.5|926.5|925|8
1647329910000|2022-03-15 07:38:30|928|925.8|928.3|925.8|928.8|925.8|927.5|925.8|10
1647329920000|2022-03-15 07:38:40|927.8||927.8||927.8||927.8||0
1647329930000|2022-03-15 07:38:50|928||927.8||928||927.8||3
1647329940000|2022-03-15 07:39:00|927.5|925.5|927.5|925.5|927.8|925.5|927.5|925.5|42
1647329950000|2022-03-15 07:39:10|927.3||927.3||927.3||927.3||0
1647329960000|2022-03-15 07:39:20|927.5||927.8||927.8||927.5||2
1647329970000|2022-03-15 07:39:30|927.5|924.3|926.5|924.3|927.5|924.3|926.5|924.3|50
1647329980000|2022-03-15 07:39:40|928.3|925.5|927.5|925.5|928.3|925.5|927.5|925.5|19
1647329990000|2022-03-15 07:39:50|927.3||927.5||928||927.3||1
1647330000000|2022-03-15 07:40:00|927.8||927.5||927.8||927.5||4
1647330030000|2022-03-15 07:40:30|928||927.8||928||927.8||1
1647330040000|2022-03-15 07:40:40|927.5||927.3||927.5||927.3||2
1647330050000|2022-03-15 07:40:50|926.8|925.8|926.8|924.3|926.8|925.8|926.8|924.3|25
1647330060000|2022-03-15 07:41:00|926.5||926.5||926.5||926.5||0
1647330080000|2022-03-15 07:41:20||925||925||925||925|0
1647330090000|2022-03-15 07:41:30||924.3||925||925||924.3|2
1647330110000|2022-03-15 07:41:50|926.8||926.8||926.8||926.8||18
1647330120000|2022-03-15 07:42:00|927.5|925.3|927|925|927.5|925.3|926.8|925|7
1647330130000|2022-03-15 07:42:10|926.8||927||927||926.8||0
1647330170000|2022-03-15 07:42:50|926.8||926.8||926.8||926.8||0
1647330190000|2022-03-15 07:43:10|926.5||926.5||926.5||926.3||5
1647330200000|2022-03-15 07:43:20|926.3|924|925.8|923.8|926.3|924|925.5|923.8|35
1647330210000|2022-03-15 07:43:30|925.5|923|923.8|920.8|925.5|923|923.8|920.5|12
1647330220000|2022-03-15 07:43:40|926|923.5|925.5|923.8|926|923.8|925.3|923.5|17
1647330230000|2022-03-15 07:43:50|925.3|923.5|925.3|923.5|926|924.5|925.3|923.5|3
1647330240000|2022-03-15 07:44:00||923||923.5||923.5||923|1
1647330250000|2022-03-15 07:44:10|925|923|925|923|925|923|925|923|1
1647330260000|2022-03-15 07:44:20|924.8|923.3|924|921.3|924.8|923.3|924|921.3|7
1647330270000|2022-03-15 07:44:30|923.5|922|924|922|924|922.5|923|921.3|91
1647330280000|2022-03-15 07:44:40|924.8|922.3|922.8|921.3|924.8|922.3|922.3|920.8|8
1647330290000|2022-03-15 07:44:50|922|920|923.8|922|924.3|922.5|922|920|47
1647330300000|2022-03-15 07:45:00|923.5|922.3|923.8|922.3|923.8|922.3|923.5|922.3|0
1647330310000|2022-03-15 07:45:10|923|921.5|923.3|921.8|923.3|921.8|923|921.3|9
1647330320000|2022-03-15 07:45:20|924.3|922|923.5|922|924.3|922|923.5|922|8
1647330330000|2022-03-15 07:45:30|923.3|921.8|921.8|919.3|923.3|921.8|921.5|919|35
1647330340000|2022-03-15 07:45:40|922|920.3|922.3|919.5|922.3|920.8|922|919.3|12
1647330350000|2022-03-15 07:45:50||919.3||920.3||920.3||919.3|0
1647330360000|2022-03-15 07:46:00|922|920|922.3|920.3|922.3|920.5|922|919.3|5
1647330370000|2022-03-15 07:46:10|922|920|921.8|920|922|920.3|921.8|919.5|3
1647330380000|2022-03-15 07:46:20||919.3||919.8||920.3||919.3|4
1647330390000|2022-03-15 07:46:30|921.5|920|921.5|920.3|921.5|920.3|921.5|920|1
1647330400000|2022-03-15 07:46:40|922.3|920.5|922.3|920.5|922.3|920.5|922.3|920.5|13
1647330410000|2022-03-15 07:46:50|922.5|920.8|922.5|920.8|923.3|920.8|922.5|920.8|10
1647330420000|2022-03-15 07:47:00|922|920.5|923.3|921.3|923.3|921.3|922|920.5|23
1647330440000|2022-03-15 07:47:20|924.5|922|923.8|921.8|924.5|922|923.8|921.8|10
1647330460000|2022-03-15 07:47:40|924||924||924||924||0
1647330470000|2022-03-15 07:47:50|923|921.3|923|921|923.3|921.3|923|920.8|16
1647330480000|2022-03-15 07:48:00|922.8||922.5||922.8||922.5||17
1647330490000|2022-03-15 07:48:10|921.8|919.3|921.3|919.5|921.8|919.5|921|919.3|16
1647330500000|2022-03-15 07:48:20|921.8|919.8|922|920.5|922|920.5|921.8|919.8|4
1647330520000|2022-03-15 07:48:40|||||||||2
1647330530000|2022-03-15 07:48:50|922.8|921|921.8|920.5|922.8|921|921.8|920.5|33
1647330540000|2022-03-15 07:49:00|922||922.3||922.5||922||8
1647330550000|2022-03-15 07:49:10|922.5||922.5||922.5||922.5||2
1647330560000|2022-03-15 07:49:20|923|921|923.3|921.5|924.5|922.5|922.8|921|52
1647330570000|2022-03-15 07:49:30|923|920.5|920.5|918.5|923|921.5|920.5|918.5|26
1647330580000|2022-03-15 07:49:40|921.3|919.3|923|921|923.5|921|921.3|919.3|13
1647330590000|2022-03-15 07:49:50|923.8|920.5|923.8|922.3|923.8|922.3|923.8|920.5|11
1647330600000|2022-03-15 07:50:00|923.5|922|923.5|920.8|923.5|922|923.3|920.8|22
1647330610000|2022-03-15 07:50:10||921||921.3||921.5||921|1
1647330620000|2022-03-15 07:50:20||921.5||921.8||921.8||921.5|0
1647330640000|2022-03-15 07:50:40||922||921.5||922||921.5|1
1647330650000|2022-03-15 07:50:50|923.8|922.5|923.5|921.5|923.8|922.5|923.5|921.5|12
1647330660000|2022-03-15 07:51:00|923.3|920|923.3|920.5|923.3|920.5|923|920|43
1647330670000|2022-03-15 07:51:10|922.8||922.5||922.8||922.5||0
1647330680000|2022-03-15 07:51:20|922.3||922.3||922.3||922.3||13
1647330690000|2022-03-15 07:51:30|||||||||2
1647330700000|2022-03-15 07:51:40|922|920|922|920|922|920|922|920|6
1647330710000|2022-03-15 07:51:50|920|917.8|920|916.3|920|917.8|920|916.3|23
1647330730000|2022-03-15 07:52:10||916.8||916.8||916.8||916.8|2
1647330740000|2022-03-15 07:52:20||916.3||917||917||916.3|0
1647330750000|2022-03-15 07:52:30||916.3||916.3||916.3||916.3|4
1647330760000|2022-03-15 07:52:40||918||918||918||918|1
1647330780000|2022-03-15 07:53:00|||||||||9
1647330790000|2022-03-15 07:53:10|||||||||6
1647330800000|2022-03-15 07:53:20||917.5||917.5||917.5||917.5|9
1647330810000|2022-03-15 07:53:30||917.8||917.3||917.8||917.3|0
1647330820000|2022-03-15 07:53:40||918||918||918||918|0
1647330850000|2022-03-15 07:54:10|920.8|918.3|920.5|918|920.8|918.3|920.5|918|4
1647330860000|2022-03-15 07:54:20|920|916.3|919|916.3|920.5|916.3|919|916.3|31
1647330870000|2022-03-15 07:54:30|918.8|915.8|918.5|915.8|918.8|915.8|918.5|915.8|0
1647330880000|2022-03-15 07:54:40|918.3|915|918|915|918.3|915|918|915|0
1647330890000|2022-03-15 07:54:50||915.3||915||915.3||915|1
1647330900000|2022-03-15 07:55:00|917.8||917.8||917.8||917.8||0
1647330910000|2022-03-15 07:55:10|917.3|914.8|917|914.5|917.3|914.8|917|914.5|1
1647330920000|2022-03-15 07:55:20|916.5|914|916.5|914.3|916.5|914.3|916.5|914|1
1647330930000|2022-03-15 07:55:30|916.8|914.8|917|914.8|917.3|914.8|916.8|914.8|10
1647330940000|2022-03-15 07:55:40|916.8|915|916.8|914.8|917|915|916.8|914.8|3
1647330950000|2022-03-15 07:55:50|917.3|915|917.3|915|917.3|915|917.3|914.8|8
1647330960000|2022-03-15 07:56:00|917.8|915.3|917.8|915.5|917.8|915.8|917.8|915.3|2
1647330970000|2022-03-15 07:56:10||915.3||915.3||915.3||915.3|16
1647330980000|2022-03-15 07:56:20|917||917.3||917.3||917||6
1647330990000|2022-03-15 07:56:30||914.5||915.3||915.3||914.5|1
1647331020000|2022-03-15 07:57:00||915.5||915.5||915.5||915.5|0
1647331030000|2022-03-15 07:57:10|917||917||917||917||0
1647331040000|2022-03-15 07:57:20||915.3||915.5||915.5||915.3|3
1647331050000|2022-03-15 07:57:30|||||||||1
1647331070000|2022-03-15 07:57:50|918||918||918||918||1
1647331090000|2022-03-15 07:58:10||916||916||916||916|0
1647331100000|2022-03-15 07:58:20|918.8|916.3|921|919|921.3|919|918.8|916.3|21
1647331110000|2022-03-15 07:58:30|921.3|919.5|921.3|919.3|921.3|919.8|920.8|919|14
1647331120000|2022-03-15 07:58:40|920.3|919.8|920.3|918.3|920.3|919.8|920.3|917.5|13
1647331160000|2022-03-15 07:59:20|920.5||920.8||920.8||920.3||3
1647331170000|2022-03-15 07:59:30|921.3||921||921.3||921||1
1647331180000|2022-03-15 07:59:40|921.3||921||921.3||921||0
1647331190000|2022-03-15 07:59:50|920.5||920.3||920.5||920.3||0
1647331200000|2022-03-15 08:00:00|921.3|920|921.8|920|922|920|921.3|919.8|28
1647331210000|2022-03-15 08:00:10|922|920.3|922|920.3|922|920.3|922|920.3|1
1647331220000|2022-03-15 08:00:20|922.5||922.5||922.5||922.5||3
1647331230000|2022-03-15 08:00:30|922.3|919.8|920.8|919|922.3|919.8|920.8|919|102
1647331240000|2022-03-15 08:00:40|921.3|918.8|921.8|919.5|921.8|919.5|921.3|918.8|7
1647331250000|2022-03-15 08:00:50|922.3||921.3||922.3||921.3||4
1647331260000|2022-03-15 08:01:00||919||919||919||919|2
1647331270000|2022-03-15 08:01:10|921|917.5|919.8|917.5|921|917.5|919.8|917.5|33
1647331280000|2022-03-15 08:01:20|919.5|917.3|918.3|916.3|919.5|917.3|918.3|916.3|21
1647331290000|2022-03-15 08:01:30|918|916|916.5|914.5|918|916|916|914.5|50
1647331300000|2022-03-15 08:01:40||913.5||914.3||914.3||913.5|30
1647331310000|2022-03-15 08:01:50|918|914.8|918|915|918|915|918|914.8|19
1647331320000|2022-03-15 08:02:00||915.3||915.3||915.5||915.3|0
1647331330000|2022-03-15 08:02:10|917.3|915.8|917.8|915.8|917.8|915.8|917.3|915.3|4
1647331350000|2022-03-15 08:02:30|918|916|918.3|916.3|918.3|916.3|918|915.8|5
1647331360000|2022-03-15 08:02:40|917.3|915|918.3|915|918.3|915|917.3|915|15
1647331380000|2022-03-15 08:03:00||915.3||916||916||915.3|1
1647331390000|2022-03-15 08:03:10|918|916.3|918.3|916|918.3|916.5|917.8|916|5
1647331400000|2022-03-15 08:03:20||916.3||916.3||916.3||916.3|0
1647331410000|2022-03-15 08:03:30|||||||||1
1647331420000|2022-03-15 08:03:40|917.3|915|917.3|915.3|917.3|915.3|917.3|915|13
1647331440000|2022-03-15 08:04:00|916.8|914.8|918|914.8|918|915|916.8|914.8|17
1647331450000|2022-03-15 08:04:10|917.8|915.8|917.8|915.8|918|915.8|917.8|915.8|0
1647331460000|2022-03-15 08:04:20|917.5|914.8|915.3|913.3|917.5|914.8|915.3|912.3|26
1647331470000|2022-03-15 08:04:30|915.8||915.8||915.8||915.8||0
1647331480000|2022-03-15 08:04:40|915.5|913.5|915.5|913.5|915.8|913.5|915.5|913.3|0
1647331490000|2022-03-15 08:04:50|915.3|913.3|915.5|913.3|915.5|913.3|915.3|913.3|0
1647331500000|2022-03-15 08:05:00|915|913|914.5|912.8|915|913|914.3|912.3|19
1647331510000|2022-03-15 08:05:10|914.3|911.8|914|912|914.3|912|914|911.8|7
1647331530000|2022-03-15 08:05:30|914.3|912.3|914.3|912.3|914.3|912.3|914.3|912.3|1
1647331540000|2022-03-15 08:05:40|914|911.8|914|912.5|914|912.5|914|911.8|1
1647331550000|2022-03-15 08:05:50|914.3|911.3|913.8|912|914.3|912|913.8|911.3|7
1647331560000|2022-03-15 08:06:00|912.8|911|912.3|910.3|912.8|911|912.3|910.3|79
1647331570000|2022-03-15 08:06:10|912|910|910.5|908.5|912|910|910.5|908.5|21
1647331580000|2022-03-15 08:06:20|910.3|908.8|910.5|908.8|910.5|908.8|910|908.8|11
1647331590000|2022-03-15 08:06:30|910.3|907.8|906|903.3|910.3|908|905.5|903.3|146
1647331600000|2022-03-15 08:06:40|905.5|904|906.3|904.5|906.3|904.5|905.3|903.5|40
1647331610000|2022-03-15 08:06:50|906|903.8|905.8|903.8|906|904|905.8|903.8|14
1647331620000|2022-03-15 08:07:00|905.5|903.3|905.5|903.3|905.5|903.3|905.5|903.3|8
1647331630000|2022-03-15 08:07:10|905.3||905||905.3||905||32
1647331640000|2022-03-15 08:07:20|904.8|903.5|904.8|902.8|904.8|903.5|904.8|902.8|43
1647331650000|2022-03-15 08:07:30|904.3|901.8|904.3|902|904.3|902|904.3|901.8|8
1647331660000|2022-03-15 08:07:40||902.3||902.3||902.3||902.3|0
1647331670000|2022-03-15 08:07:50||902||902||902||901.8|1
1647331680000|2022-03-15 08:08:00|905.3|901.8|906|903.3|906|903.3|905.3|901.8|38
1647331690000|2022-03-15 08:08:10|906.8|903.5|908.3|906.3|908.5|907|906.8|903.5|14
1647331700000|2022-03-15 08:08:20|908|905.5|904.8|902.3|908.8|906|904.8|902.3|62
1647331710000|2022-03-15 08:08:30||902.5||902.8||902.8||902.5|6
1647331720000|2022-03-15 08:08:40|904.5|901.8|905.5|903.3|905.5|903.3|903.8|901.8|16
1647331730000|2022-03-15 08:08:50|905.3|903.5|905.3|903|905.3|903.5|904.5|902|5
1647331740000|2022-03-15 08:09:00|905|903.3|905.5|903.5|905.5|903.5|905|903.3|0
1647331750000|2022-03-15 08:09:10|905.3|903.8|905.3|903.8|905.3|903.8|905.3|903.5|5
1647331760000|2022-03-15 08:09:20|907|904.8|907|905|907.3|905.3|907|904.8|16
1647331770000|2022-03-15 08:09:30|907.3|907.5|909.3|906.8|910.5|908|907.3|906.3|14
1647331780000|2022-03-15 08:09:40|910.5|907.3|913.5|910.5|913.5|910.5|910|907.3|42
1647331790000|2022-03-15 08:09:50|913|910.8|914|912|914.5|912|913|910.8|1
1647331800000|2022-03-15 08:10:00|912.5|910.5|912.5|909.8|912.5|910.5|912.3|909.8|12
1647331810000|2022-03-15 08:10:10|913|910|913.3|910|913.3|910|913|910|6
1647331820000|2022-03-15 08:10:20|913|911|914.5|912.3|914.8|912.3|913|911|104
1647331830000|2022-03-15 08:10:30|914.8|912.5|914|911|914.8|912.5|914|911|15
1647331840000|2022-03-15 08:10:40|913.8|910|911|908.5|913.8|910|911|908.3|9
1647331850000|2022-03-15 08:10:50|910.8|907.5|909|906.8|910.8|907.8|909|906.8|13
1647331870000|2022-03-15 08:11:10|907.8|904.8|907|905|907.8|905|907|904.8|34
1647331880000|2022-03-15 08:11:20|905.5|903|904.8|902.8|905.5|903.5|904.8|902.8|25
1647331890000|2022-03-15 08:11:30|904|903|904|902|904|903|904|901.8|3
1647331900000|2022-03-15 08:11:40|903.8|901.8|903.8|901.8|903.8|902|903.8|901.5|5
1647331910000|2022-03-15 08:11:50|905.3|902|902.3|900.8|905.3|903.3|902.3|900.8|169
1647331920000|2022-03-15 08:12:00|902|900.3|902|900|902.5|900.5|901.8|900|14
1647331930000|2022-03-15 08:12:10|901.8|899.8|901.8|899.5|901.8|899.8|901.5|899.5|7
1647331940000|2022-03-15 08:12:20|901.5||901.5||901.8||901.3||3
1647331950000|2022-03-15 08:12:30|901.8||901.8||901.8||901.8||8
1647331960000|2022-03-15 08:12:40|902.5|899.8|903.8|900.3|903.8|900.5|902.3|899.8|39
1647331970000|2022-03-15 08:12:50|903.3|900.5|904|900.3|904|900.5|903.3|900|2
1647331980000|2022-03-15 08:13:00|902.8|900|904.3|901.3|904.3|901.5|902|900|13
1647331990000|2022-03-15 08:13:10|903.5|901|903.5|901.3|903.5|901.3|903.5|901|6
1647332010000|2022-03-15 08:13:30|904|902.3|904.5|902.3|904.8|902.3|904|902.3|10
1647332020000|2022-03-15 08:13:40|904.8||905||905||904.5||10
1647332030000|2022-03-15 08:13:50|904.8||904.8||904.8||904.8||0
1647332040000|2022-03-15 08:14:00|904.5|902.5|906|903|906.3|903|904.5|902.5|72
1647332060000|2022-03-15 08:14:20|905.8||906.3||906.5||905.8||1
1647332070000|2022-03-15 08:14:30|907|904|906.3|904.3|907|904.3|906.3|904|6
1647332080000|2022-03-15 08:14:40|906.8|904|907|904|908.5|904.8|905.3|904|73
1647332090000|2022-03-15 08:14:50||904.3||904.3||904.3||904.3|0
1647332100000|2022-03-15 08:15:00|907.5|904|907.3|904.3|907.8|904.3|905.5|904|12
1647332110000|2022-03-15 08:15:10|909.8|904.8|909.8|907.5|909.8|907.5|909|904.8|34
1647332120000|2022-03-15 08:15:20|910|907|909.3|907|910|907|909.3|907|1
1647332130000|2022-03-15 08:15:30|909.8||909.5||910||909.5||0
1647332140000|2022-03-15 08:15:40|909.3|906.3|908.8|906.3|909.3|906.3|908.8|906.3|5
1647332150000|2022-03-15 08:15:50|908.5|906.5|907.3|904|908.5|906.5|907.3|904|23
1647332160000|2022-03-15 08:16:00|907|904.3|907|904.3|907|904.3|907|904.3|1
1647332170000|2022-03-15 08:16:10|906.8|905|906.8|905|906.8|905|906.8|905|5
1647332180000|2022-03-15 08:16:20|907||907||907||907||29
1647332190000|2022-03-15 08:16:30|906.3|904.3|906.3|904.3|906.3|904.3|906.3|904.3|6
1647332200000|2022-03-15 08:16:40|907|904|907|904|907|904|907|904|13
1647332220000|2022-03-15 08:17:00|906.5|904.3|906.5|904.5|906.5|904.5|906.5|904|8
1647332230000|2022-03-15 08:17:10||904.3||904||904.3||904|3
1647332240000|2022-03-15 08:17:20|906|901.8|904.8|902.5|906|902.8|903.5|901.3|35
1647332250000|2022-03-15 08:17:30||902.8||902.3||902.8||902.3|1
1647332260000|2022-03-15 08:17:40|903.8|902|903.8|902|903.8|902.8|903.8|902|16
1647332270000|2022-03-15 08:17:50|904.5|902.5|903.3|901|904.5|902.5|903.3|900.8|41
1647332280000|2022-03-15 08:18:00|902.8|900.3|902.5|900.3|903|900.3|902.5|899.5|55
1647332290000|2022-03-15 08:18:10|901.8|899.8|902|900|902.3|900.3|901.3|899.5|18
1647332300000|2022-03-15 08:18:20|901.8|900.3|902.8|900.5|902.8|900.5|901.8|899.8|8
1647332310000|2022-03-15 08:18:30||901||901||901||901|2
1647332320000|2022-03-15 08:18:40|904|901.8|904.3|901.8|904.5|901.8|903.8|901.8|3
1647332330000|2022-03-15 08:18:50|904.8|902|905.5|902.3|905.5|903.3|904.8|902|30
1647332340000|2022-03-15 08:19:00||903||903.3||903.5||903|2
1647332350000|2022-03-15 08:19:10|905.3|903.5|907|904.5|907|904.5|905.3|903.5|21
1647332360000|2022-03-15 08:19:20|906.8|904|906.8|904.5|907|904.5|906.5|904|9
1647332370000|2022-03-15 08:19:30|906.5|903.8|904|902|906.5|903.8|904|902|14
1647332380000|2022-03-15 08:19:40|903.5|901.8|903.3|901|903.5|902.3|903.3|900.5|47
1647332390000|2022-03-15 08:19:50|903.5|901.8|906|904|906|904|903.5|901.3|8
1647332400000|2022-03-15 08:20:00|906.3|904.3|906.3|904.3|906.5|904.3|906|904.3|3
1647332410000|2022-03-15 08:20:10|906|903|906|903|906|903|906|903|1
1647332420000|2022-03-15 08:20:20|905.3||905.5||906.3||905.3||0
1647332430000|2022-03-15 08:20:30|906|903.3|906.8|904.3|906.8|904.3|906|903.3|8
1647332440000|2022-03-15 08:20:40|906|903.5|906.5|903.8|906.5|903.8|905.8|903.3|8
1647332450000|2022-03-15 08:20:50|906.8|904|906.8|904.5|906.8|904.5|906.8|904|0
1647332460000|2022-03-15 08:21:00|907.3|904.8|907.3|904.8|907.3|904.8|907.3|904.8|3
1647332470000|2022-03-15 08:21:10|907|902.5|905.8|902.5|907|902.8|905.8|902.5|8
1647332480000|2022-03-15 08:21:20|905.5|902.8|905.5|902.3|905.8|903|905.3|902|10
1647332490000|2022-03-15 08:21:30|905|902|904.5|902.8|905|902.8|904.5|901.5|7
1647332500000|2022-03-15 08:21:40|904.8|902.5|904.8|902.8|904.8|902.8|904.8|902.5|0
1647332510000|2022-03-15 08:21:50|904.5|901.5|903.8|901.5|904.5|901.5|903.8|901.5|30
1647332520000|2022-03-15 08:22:00|904|901.8|904.3|901.8|904.5|902|904|901.8|23
1647332530000|2022-03-15 08:22:10|904.5|902|904.3|902.5|904.5|903|904.3|902|13
1647332540000|2022-03-15 08:22:20|||||||||1
1647332550000|2022-03-15 08:22:30||902.8||902.8||902.8||902.8|3
1647332560000|2022-03-15 08:22:40|904|902.5|904|901.8|904|902.5|904|901.8|19
1647332570000|2022-03-15 08:22:50||901.5||901.8||901.8||901.5|1
1647332580000|2022-03-15 08:23:00|903.5|901.5|903.3|901.3|903.5|901.8|903.3|901.3|7
1647332590000|2022-03-15 08:23:10||901.5||901.5||901.5||901.5|3
1647332600000|2022-03-15 08:23:20|904.3|902.3|904|902.3|904.3|902.3|904|902.3|6
1647332610000|2022-03-15 08:23:30|903.8|901.8|903.8|901.8|904|901.8|903.8|901.8|2
1647332620000|2022-03-15 08:23:40|||||||||1
1647332630000|2022-03-15 08:23:50|904|902|907.5|905.3|907.5|905.3|904|902|21
1647332640000|2022-03-15 08:24:00|907.3|905.8|908.5|906.3|908.5|906.5|907.3|905.5|15
1647332650000|2022-03-15 08:24:10|908.3|905.3|907.8|905.3|908.3|906.3|907.3|905.3|11
1647332660000|2022-03-15 08:24:20|907.5||907.8||907.8||907.5||0
1647332670000|2022-03-15 08:24:30|907.5|904.5|907.5|904.3|907.5|904.5|907.5|904.3|5
1647332680000|2022-03-15 08:24:40|907.3|903.8|906|903.8|907.3|903.8|906|903.8|3
1647332690000|2022-03-15 08:24:50|905.8|903|905.8|903.3|905.8|903.3|905.8|903|1
1647332700000|2022-03-15 08:25:00|905.5|904|906|904|906|904|905.5|904|3
1647332710000|2022-03-15 08:25:10|908.3|905.5|908.3|905.5|908.3|905.5|908|905.5|4
1647332720000|2022-03-15 08:25:20|908||907.5||908||907.5||1
1647332730000|2022-03-15 08:25:30|908||907||908||907||1
1647332740000|2022-03-15 08:25:40|906.5|905|906|904|906.5|905|906|904|1
1647332750000|2022-03-15 08:25:50|906.5|905.5|907.5|905.5|908|905.5|906.5|905.5|7
1647332760000|2022-03-15 08:26:00|907.8|904.5|906.3|904.3|908|904.5|906.3|904.3|15
1647332770000|2022-03-15 08:26:10|906|903.5|905.3|903|906|903.5|905.3|903|15
1647332780000|2022-03-15 08:26:20|905|902|905|902|905|902|904.3|902|2
1647332790000|2022-03-15 08:26:30|905.5|902.5|903.5|901.5|905.5|903.5|903.5|901.5|18
1647332800000|2022-03-15 08:26:40|904.3|901.8|903.8|901.5|904.3|901.8|903.5|901.5|8
1647332810000|2022-03-15 08:26:50|903.5|901.8|902|899.8|903.5|901.8|902|899.5|34
1647332820000|2022-03-15 08:27:00|904|900|902|899.8|904|902|902|899.5|142
1647332830000|2022-03-15 08:27:10|901.8|900|901.8|900|901.8|900.3|901.8|899.8|7
1647332840000|2022-03-15 08:27:20|900.8|899.8|900.8|898.8|901.8|899.8|900.8|898|79
1647332850000|2022-03-15 08:27:30|900.5|898.5|898.8|896.3|900.5|898.8|898.8|896.3|53
1647332860000|2022-03-15 08:27:40|898.5|895.8|896|894.3|898.5|896.5|896|894.3|57
1647332870000|2022-03-15 08:27:50|896.5|894.5|895.8|893.8|897.3|894.5|895.8|892.5|38
1647332880000|2022-03-15 08:28:00|897.8|894|898|895.8|898|896.5|897|894|16
1647332890000|2022-03-15 08:28:10|897.5|896.8|901.3|898.8|901.3|898.8|897.5|896.5|17
1647332900000|2022-03-15 08:28:20||899||898.8||899.3||898.5|7
1647332910000|2022-03-15 08:28:30|902.3|899|901.5|899.8|902.5|900.3|901.5|899|15
1647332920000|2022-03-15 08:28:40|902|900|901|899|902.5|900.5|901|899|62
1647332930000|2022-03-15 08:28:50|899|896.8|899.5|897.3|899.5|897.5|899|896.8|37
1647332940000|2022-03-15 08:29:00|898.8|896.3|900.5|899|901|899.5|898.8|896.3|82
1647332950000|2022-03-15 08:29:10|900.3|898.3|901.3|899|901.5|899.3|900.3|898.3|56
1647332960000|2022-03-15 08:29:20|901|899.5|900.8|899|901.3|899.5|900.8|898.8|55
1647332970000|2022-03-15 08:29:30|901|899.3|901.5|899.5|901.5|899.5|901|899.3|70
1647332980000|2022-03-15 08:29:40|901.3|899.3|901|899.5|901.5|899.5|901|899.3|38
1647332990000|2022-03-15 08:29:50|900.8|898.5|899.3|897.8|900.8|899.3|899|897.5|88
1647333000000|2022-03-15 08:30:00|898.8|897|900|897.8|900|897.8|898.3|896.5|65
1647333010000|2022-03-15 08:30:10|899.5|898.5|899.5|897.8|900.8|898.5|899.5|897.8|149
1647333020000|2022-03-15 08:30:20|899|898|900|898|900.3|898|899|897.8|34
1647333030000|2022-03-15 08:30:30|899.5|897.8|901|898.8|901|898.8|899.5|897.8|52
1647333040000|2022-03-15 08:30:40|900.5|897.8|897.8|895.5|900.5|897.8|897.3|895.5|51
1647333050000|2022-03-15 08:30:50|897|893.5|896|893.5|897|893.8|896|893.5|9
1647333060000|2022-03-15 08:31:00|895.8|893.8|899|896.8|899.5|896.8|895.8|893.8|28
1647333070000|2022-03-15 08:31:10|899.5|897|899.5|897|899.5|897|898.8|897|0
1647333080000|2022-03-15 08:31:20|899.3|895.3|898.3|895.3|899.5|895.3|898.3|895.3|19
1647333090000|2022-03-15 08:31:30|898|895.5|899.5|896.5|899.5|896.5|898|895.5|6
1647333100000|2022-03-15 08:31:40|898.8|895.5|898.8|896|898.8|896|898.5|895.5|7
1647333110000|2022-03-15 08:31:50|898.5|896.3|899.8|897.5|900|898.5|898.5|896.3|29
1647333120000|2022-03-15 08:32:00|899|897.3|898.8|896.5|899|897.3|897.8|895.8|29
1647333130000|2022-03-15 08:32:10|899.5|896.8|900.8|898.5|900.8|898.5|899.5|896.8|8
1647333140000|2022-03-15 08:32:20|901.3|898.8|901.3|898.5|901.3|898.8|901.3|898|18
1647333150000|2022-03-15 08:32:30|900.5|898.3|899.3|896.8|900.8|898.3|899.3|896.8|27
1647333160000|2022-03-15 08:32:40|899|897.3|902|899.5|902|899.5|898.3|896|47
1647333170000|2022-03-15 08:32:50|901.8|899.8|902.8|900.5|902.8|900.5|901.5|899.8|12
1647333180000|2022-03-15 08:33:00|902.5|900.3|901.3|899.8|902.5|900.3|901|899.5|10
1647333190000|2022-03-15 08:33:10|901.8|900|901.5|899.8|901.8|900|901.3|899.8|3
1647333200000|2022-03-15 08:33:20|901.3|900|900.5|898.3|901.5|900|900.5|897.5|13
1647333210000|2022-03-15 08:33:30|899.8|897.5|900|898.3|900.3|898.3|899.8|897.5|1
1647333220000|2022-03-15 08:33:40|900.3|898.5|900.8|898.8|901|898.8|900.3|898.5|1
1647333230000|2022-03-15 08:33:50|901.3|899.5|902|899.5|902|899.5|901.3|899.5|7
1647333240000|2022-03-15 08:34:00|901.5|900|901.5|899.5|901.5|900|901.5|899.5|6
1647333250000|2022-03-15 08:34:10|901|899|900.5|898.3|901|899|900.5|897.5|54
1647333260000|2022-03-15 08:34:20|900.8|898.5|900.8|898.8|900.8|898.8|900.5|898.5|3
1647333270000|2022-03-15 08:34:30|901.8|899|902|900|902.3|900.3|901.8|899|20
1647333280000|2022-03-15 08:34:40|902.3|899.8|902.3|900.3|902.5|900.3|902.3|899.8|0
1647333290000|2022-03-15 08:34:50|902.5||902.5||902.5||902.3||0
1647333310000|2022-03-15 08:35:10||900.5||900.5||900.5||900.5|0
1647333320000|2022-03-15 08:35:20|902.3|900.3|902.3|900.3|902.5|900.3|902.3|900.3|2
1647333330000|2022-03-15 08:35:30|902|899|902.3|900.5|902.5|900.5|902|899|9
1647333340000|2022-03-15 08:35:40|902.5|900|902|900|902.5|900|902|900|10
1647333350000|2022-03-15 08:35:50|902.3||902||902.3||902||1
1647333360000|2022-03-15 08:36:00|902.3||902.3||902.3||902||0
1647333370000|2022-03-15 08:36:10|902||902.3||902.3||901.8||2
1647333380000|2022-03-15 08:36:20|902.8|900.5|903.5|901.5|903.8|901.5|902.8|900.5|20
1647333390000|2022-03-15 08:36:30|903.8||903.8||904||903.5||32
1647333400000|2022-03-15 08:36:40|903.5|901.8|904|901.8|904|901.8|903.5|901.8|15
1647333410000|2022-03-15 08:36:50|904.5|902|904.3|902|904.5|902|904|902|5
1647333420000|2022-03-15 08:37:00|904.5|902.3|904.5|902.8|904.8|902.8|904.3|902.3|9
1647333430000|2022-03-15 08:37:10|905.3|903.5|906.3|904.3|907|904.3|905.3|903.5|32
1647333450000|2022-03-15 08:37:30|907|905.3|907.3|905.3|907.5|905.3|907|905.3|26
1647333460000|2022-03-15 08:37:40|907.8|906|907.8|905.3|907.8|906.3|907.5|905.3|19
1647333470000|2022-03-15 08:37:50|907.3|905.8|906.3|904.3|907.3|905.8|906.3|904.3|15
1647333480000|2022-03-15 08:38:00|906|904.8|907.3|905.3|907.3|905.3|906|904.8|14
1647333490000|2022-03-15 08:38:10|907||907||907||907||2
1647333500000|2022-03-15 08:38:20|907.3|905.5|908|905.5|908|905.5|906.8|905.5|3
1647333510000|2022-03-15 08:38:30|907.5||908||908||907.5||4
1647333530000|2022-03-15 08:38:50|907.5||908||908||907.5||0
1647333540000|2022-03-15 08:39:00|907.5||907.5||908||907.5||1
1647333550000|2022-03-15 08:39:10|908||907.5||908||907.5||0
1647333560000|2022-03-15 08:39:20|907.3||907.3||907.3||907.3||6
1647333570000|2022-03-15 08:39:30|907||907.5||907.5||906.8||26
1647333580000|2022-03-15 08:39:40|907.3||907.3||907.3||907.3||0
1647333600000|2022-03-15 08:40:00|907.5||907.5||907.5||907.5||4
1647333610000|2022-03-15 08:40:10|||||||||12
1647333620000|2022-03-15 08:40:20|907.8|905.8|907.5|905.5|907.8|906|907.5|905.5|11
1647333630000|2022-03-15 08:40:30|907.3|905.8|908|905.8|908.3|906.5|907.3|905.8|48
1647333640000|2022-03-15 08:40:40|907.8|906.5|908|906.5|908.3|906.5|907.8|906.5|19
1647333650000|2022-03-15 08:40:50|||||||||33
1647333660000|2022-03-15 08:41:00|908.3||908.3||908.3||908.3||5
1647333670000|2022-03-15 08:41:10|908||908.3||908.3||907.8||15
1647333680000|2022-03-15 08:41:20|908||908.5||908.5||908||17
1647333690000|2022-03-15 08:41:30|908.3||908.3||908.3||908||10
1647333700000|2022-03-15 08:41:40|908||908||908||908||3
1647333710000|2022-03-15 08:41:50|908.5|906.8|909|906.8|909.3|906.8|908.5|906.8|29
1647333720000|2022-03-15 08:42:00|909.3||908.8||909.3||908.8||0
1647333730000|2022-03-15 08:42:10|909.3||909.3||909.3||909.3||8
1647333740000|2022-03-15 08:42:20|910.3|908|910.3|908.3|910.3|908.3|909.5|908|97
1647333750000|2022-03-15 08:42:30|910.5|908.5|910.5|909|910.5|909|910.5|908.5|5
1647333760000|2022-03-15 08:42:40|910.3||911||911||910.3||5
1647333770000|2022-03-15 08:42:50|910.8||910.8||911||910.8||0
1647333780000|2022-03-15 08:43:00|911|908.5|910.3|908.3|911|908.5|910.3|908.3|2
1647333790000|2022-03-15 08:43:10|910.5||910.5||911||909.8||4
1647333800000|2022-03-15 08:43:20|910.3||910||910.5||910||3
1647333810000|2022-03-15 08:43:30|909.8|908|910|908|910|908|909.8|908|37
1647333820000|2022-03-15 08:43:40|909.5|908.3|910.5|908.3|910.5|908.3|909.5|908.3|84
1647333830000|2022-03-15 08:43:50|910.3|908.5|910.5|908.5|910.5|908.5|910.3|908.5|25
1647333840000|2022-03-15 08:44:00|910.8||910.8||910.8||910.5||0
1647333850000|2022-03-15 08:44:10||908.8||908.8||908.8||908.8|10
1647333860000|2022-03-15 08:44:20|911|909.3|910.8|909.3|911|909.3|910.8|909.3|19
1647333870000|2022-03-15 08:44:30|910.5|908.8|910.8|908.8|910.8|908.8|910.5|908.8|7
1647333880000|2022-03-15 08:44:40|911.3|909|911.3|909.3|911.3|909.3|911.3|909|12
1647333890000|2022-03-15 08:44:50|911.8||911.8||911.8||911.5||73
1647333900000|2022-03-15 08:45:00|911.5||910.8||911.5||910.8||3
1647333910000|2022-03-15 08:45:10|910.3|908.5|910.8|908.5|910.8|908.5|910.3|908.5|3
1647333920000|2022-03-15 08:45:20|910.3||910.5||910.5||910.3||0
1647333930000|2022-03-15 08:45:30|910.3||910.5||910.5||910.3||1
1647333940000|2022-03-15 08:45:40|910.8|909.5|910.8|909.5|910.8|909.5|910.8|909.5|12
1647333950000|2022-03-15 08:45:50|911.5||911.5||911.5||911.5||10
1647333960000|2022-03-15 08:46:00|912|910.3|912|910.3|912|910.3|912|910.3|3
1647333970000|2022-03-15 08:46:10|912.8||913||913||912.5||4
1647333980000|2022-03-15 08:46:20|912.8|910.5|913|911.3|913|911.3|912.8|910.5|10
1647333990000|2022-03-15 08:46:30|912.8||912.8||912.8||912.8||1
1647334000000|2022-03-15 08:46:40|913|911.8|913.8|912.3|913.8|912.3|913|911.8|26
1647334010000|2022-03-15 08:46:50|914||913.8||914||913.8||19
1647334020000|2022-03-15 08:47:00|||||||||6
1647334040000|2022-03-15 08:47:20|914||914||914||913.8||0
1647334050000|2022-03-15 08:47:30|914.3|912.5|914.5|912.5|914.5|912.5|914.3|912.5|2
1647334060000|2022-03-15 08:47:40|915|912.8|915.8|913.8|915.8|913.8|914.8|912.8|120
1647334070000|2022-03-15 08:47:50|915.5|914|915|913|916|914|915|912.8|7
1647334080000|2022-03-15 08:48:00|915.3|912.5|915.5|913.5|915.5|913.5|915.3|912.5|11
1647334100000|2022-03-15 08:48:20|916.5|914.3|916.5|914.3|916.5|914.3|916.3|914.3|20
1647334110000|2022-03-15 08:48:30|917|914.5|918.8|917|919|917|917|914.5|49
1647334120000|2022-03-15 08:48:40|919||919||919||918.8||0
1647334130000|2022-03-15 08:48:50|918.8|915.8|918.3|916.3|919|916.3|918|915.8|43
1647334140000|2022-03-15 08:49:00|918.8|916|918.3|915.8|918.8|916|918.3|915.8|20
1647334150000|2022-03-15 08:49:10|918|915.3|918|915.3|918.3|915.3|917.8|915.3|1
1647334160000|2022-03-15 08:49:20|918.5|916.5|918.5|916.5|918.5|916.5|918.5|916.5|27
1647334170000|2022-03-15 08:49:30|918.3|917|918.3|916.5|918.3|917|918|916.5|10
1647334180000|2022-03-15 08:49:40|918||918||918||917.8||24
1647334190000|2022-03-15 08:49:50|917.8|915|917.8|915|918|915|917.8|915|15
1647334200000|2022-03-15 08:50:00|917.3|914.5|917|914.5|917.5|914.5|917|914.5|13
1647334210000|2022-03-15 08:50:10|917.3|915.5|917.3|915.5|917.3|915.5|917.3|915.5|8
1647334220000|2022-03-15 08:50:20|917.5|915.8|917|915.5|918|916|917|915.3|37
1647334230000|2022-03-15 08:50:30|917.5||917.3||918.5||917.3||0
1647334240000|2022-03-15 08:50:40|917|915.8|917|915.5|917|915.8|917|915.5|10
1647334250000|2022-03-15 08:50:50|916.8|915.3|916.8|915|916.8|915.5|916.8|915|9
1647334260000|2022-03-15 08:51:00|916.5|914.5|916.5|914.8|916.5|914.8|916.5|914.5|2
1647334270000|2022-03-15 08:51:10||915||914.5||915||914.3|25
1647334280000|2022-03-15 08:51:20||914.8||914.5||914.8||914.5|0
1647334290000|2022-03-15 08:51:30||914.3||914.3||914.3||914.3|1
1647334300000|2022-03-15 08:51:40|917|915.5|917|915.5|917|915.5|917|915.5|38
1647334310000|2022-03-15 08:51:50|916.8|914.3|916|913.8|916.8|914.5|916|913.3|14
1647334320000|2022-03-15 08:52:00||913.5||913.8||913.8||913.5|0
1647334330000|2022-03-15 08:52:10|915.8|913.5|916|914.3|916|914.3|915.8|913.5|1
1647334340000|2022-03-15 08:52:20|916.3|914.5|916.5|914.5|916.5|914.5|916.3|914.5|2
1647334350000|2022-03-15 08:52:30|916.8|915|916.8|915|916.8|915|916.8|915|3
1647334360000|2022-03-15 08:52:40|916.5|914.8|916.8|914.8|916.8|914.8|916.5|914.8|1
1647334370000|2022-03-15 08:52:50|||||||||20
1647334380000|2022-03-15 08:53:00|919|917.5|918.3|916.3|919|917.5|918.3|915.8|213
1647334390000|2022-03-15 08:53:10|918.8|916.5|919.3|916.5|919.3|916.5|918.8|916.5|9
1647334400000|2022-03-15 08:53:20|919.8|916.8|919.8|916.5|920.3|916.8|919.8|916.5|2
1647334410000|2022-03-15 08:53:30|918.8|916.8|919.3|916.8|919.3|916.8|918.8|916.8|0
1647334420000|2022-03-15 08:53:40|919.5|916.5|919.3|916.5|919.5|916.5|919.3|916.5|0
1647334430000|2022-03-15 08:53:50|918.3|916|918|916.3|918.3|916.3|918|915.5|15
1647334440000|2022-03-15 08:54:00|919|916.5|917.5|915.8|919|916.8|917.5|915.3|101
1647334460000|2022-03-15 08:54:20|917.3|916|918|916|918.8|916|917.3|916|15
1647334470000|2022-03-15 08:54:30||915.8||915.8||915.8||915.5|1
1647334480000|2022-03-15 08:54:40|918.3|915.5|917.8|915.5|918.3|915.8|917.8|915.5|5
1647334490000|2022-03-15 08:54:50|918|915.8|917.8|915.8|918|915.8|917.8|915.8|1
1647334500000|2022-03-15 08:55:00|917.3|915.5|917.8|915.8|917.8|915.8|917.3|915.5|2
1647334510000|2022-03-15 08:55:10|918.5|916|918|916.5|918.5|916.5|918|916|4
1647334520000|2022-03-15 08:55:20|918.3||918.5||918.8||918.3||3
1647334530000|2022-03-15 08:55:30|918.8|915.5|917.5|915.5|918.8|915.5|917.5|915.5|2
1647334540000|2022-03-15 08:55:40|917.3|915.8|916.8|914.5|917.3|915.8|916.8|914.5|1
1647334550000|2022-03-15 08:55:50|917.3|915.5|917|915.3|917.3|915.5|917|915.3|5
1647334560000|2022-03-15 08:56:00|917.8|915.5|917.8|915.5|917.8|915.5|917.8|915.5|2
1647334570000|2022-03-15 08:56:10|917.5|915.8|918.3|916.8|918.5|916.8|917.5|915.8|2
1647334580000|2022-03-15 08:56:20|918.5|916.3|918|916.3|918.5|916.3|918|916|2
1647334590000|2022-03-15 08:56:30|918.5|915.8|918.3|915.8|918.5|916|918.3|915.8|4
1647334600000|2022-03-15 08:56:40|918|915.3|917.3|915.5|918|915.5|917.3|915.3|0
1647334610000|2022-03-15 08:56:50|917.5|916|917.8|916|917.8|916|917.5|916|1
1647334620000|2022-03-15 08:57:00|917.5|915.5|917.3|915.5|917.5|915.8|917.3|915.5|2
1647334630000|2022-03-15 08:57:10|917||917.3||917.3||917||0
1647334640000|2022-03-15 08:57:20|917.5|915.8|917.5|915.8|917.5|915.8|917.5|915.8|1
1647334660000|2022-03-15 08:57:40|918|916|917.3|915.5|918|916|917.3|915.3|6
1647334670000|2022-03-15 08:57:50|917|915.8|916|914.3|917|915.8|916|914.3|1
1647334680000|2022-03-15 08:58:00|915.8|914.5|915.8|914.3|915.8|914.5|915.8|914.3|107
1647334690000|2022-03-15 08:58:10||914.5||913.5||914.5||913.5|40
1647334700000|2022-03-15 08:58:20||913.8||914||914.3||913.8|0
1647334740000|2022-03-15 08:59:00||914.3||914.3||914.3||914.3|17
1647334750000|2022-03-15 08:59:10|915.5|913.8|915.5|913.5|915.5|913.8|915.5|913.5|4
1647334760000|2022-03-15 08:59:20|915.3|913.3|915.3|913|915.3|913.3|915.3|913|1
1647334770000|2022-03-15 08:59:30||913.3||913||913.3||913|0
1647334780000|2022-03-15 08:59:40|914.8|912.5|914.5|912.8|914.8|912.8|914.5|912.5|2
1647334790000|2022-03-15 08:59:50||912.5||912.5||912.5||912.5|2
1647334800000|2022-03-15 09:00:00||912.3||912.3||912.5||912|32
1647334810000|2022-03-15 09:00:10|914.3|912|913|910|914.3|912.3|913|910|22
1647334820000|2022-03-15 09:00:20|912.5|910.3|912.3|909.8|912.5|910.3|912.3|909.3|8
1647334830000|2022-03-15 09:00:30|911.8|909.5|911.8|909.8|911.8|909.8|911.8|909.5|4
1647334840000|2022-03-15 09:00:40|911.5|909.3|911.3|909.3|911.5|909.3|911.3|909.3|3
1647334850000|2022-03-15 09:00:50|911|908.5|910.3|908.5|911|908.8|910.3|908.5|28
1647334860000|2022-03-15 09:01:00|911.3|908|910.8|908.3|911.3|908.3|910.8|908|10
1647334870000|2022-03-15 09:01:10|911||911||911||911||0
1647334890000|2022-03-15 09:01:30|911.5|909.3|911.5|909.3|911.5|909.3|911.5|909.3|0
1647334900000|2022-03-15 09:01:40|911|908.3|911.3|908.5|911.3|908.5|911|908.3|1
1647334910000|2022-03-15 09:01:50|910.5|908.3|910.8|908.3|910.8|908.3|910.3|908|4
1647334920000|2022-03-15 09:02:00|910.5|908.5|911.5|909|911.5|909|910.5|908.3|0
1647334930000|2022-03-15 09:02:10||908.8||908.8||908.8||908.8|2
1647334940000|2022-03-15 09:02:20|911.8|909|911.3|908.8|911.8|909.5|911.3|908.8|0
1647334950000|2022-03-15 09:02:30|911.5||911.5||911.5||911.5||1
1647334960000|2022-03-15 09:02:40|911.3|909|911.3|909.5|911.5|909.5|911.3|909|3
1647334970000|2022-03-15 09:02:50|911.8||912.3||912.3||911.8||1
1647334980000|2022-03-15 09:03:00|912.5|909.8|912.5|910|912.5|910|912.5|909.8|0
1647334990000|2022-03-15 09:03:10|912.8|910.5|912.8|910.5|912.8|910.5|912.8|910.5|1
1647335020000|2022-03-15 09:03:40|913||912.5||913||912.5||17
1647335030000|2022-03-15 09:03:50|913|910.8|913|910.5|913.3|910.8|912.8|910.5|26
1647335040000|2022-03-15 09:04:00|912.8|910.3|911.5|909|912.8|910.3|911.5|909|24
1647335050000|2022-03-15 09:04:10|911.3||911.3||911.3||911.3||0
1647335060000|2022-03-15 09:04:20|911|909.5|911.8|909.5|911.8|909.5|910.8|909.5|1
1647335070000|2022-03-15 09:04:30|911.5|909.3|911|909.3|911.5|909.5|911|909.3|0
1647335080000|2022-03-15 09:04:40|910.8|909|910.8|908.8|910.8|909|910.8|908.8|6
1647335090000|2022-03-15 09:04:50|910.5|908.5|910|908|910.5|908.5|910|908|12
1647335100000|2022-03-15 09:05:00|909.8|908.3|912.5|910|912.5|910|909.8|908.3|7
1647335110000|2022-03-15 09:05:10|912.3|910.8|913|910.3|913.3|911.5|912.3|910|18
1647335120000|2022-03-15 09:05:20|912.8|910.5|912.8|910|912.8|910.5|912.8|910|0
1647335130000|2022-03-15 09:05:30|913|911|912.5|910.3|913.3|911|912.5|910.3|1
1647335140000|2022-03-15 09:05:40||910||910||910||910|0
1647335150000|2022-03-15 09:05:50|912.8||912.8||912.8||912.8||1
1647335160000|2022-03-15 09:06:00|912.3|909.3|911.8|909|912.3|909.3|911.8|908.8|4
1647335170000|2022-03-15 09:06:10|911.5|908.8|911.5|909|911.5|909|911.3|908.8|0
1647335180000|2022-03-15 09:06:20|911.3|908|910.8|908|911.3|908.3|910.5|908|4
1647335190000|2022-03-15 09:06:30|910.3|908.5|910.8|908.8|910.8|908.8|910.3|908.3|14
1647335200000|2022-03-15 09:06:40|910.3|908|910|908.3|910.5|908.3|909.8|908|13
1647335210000|2022-03-15 09:06:50|911|908.5|912|909.5|912|909.5|911|908.5|10
1647335220000|2022-03-15 09:07:00|911.8||911.8||911.8||911.8||0
1647335230000|2022-03-15 09:07:10|911.5||911.8||911.8||911.3||1
1647335240000|2022-03-15 09:07:20|912||912||912||912||0
1647335250000|2022-03-15 09:07:30|912.3||912||912.3||912||0
1647335260000|2022-03-15 09:07:40|911.8||911.8||911.8||911.8||0
1647335270000|2022-03-15 09:07:50|912||911.8||912.3||911.8||0
1647335280000|2022-03-15 09:08:00|911.5|908.8|911|908.8|911.5|908.8|911|908.8|2
1647335290000|2022-03-15 09:08:10|910.8|908.3|911|908.5|911|909.3|910.8|908.3|6
1647335300000|2022-03-15 09:08:20|911.3|909.3|912|910|912|910|911.3|909.3|6
1647335310000|2022-03-15 09:08:30|912.3||912.3||912.3||912.3||0
1647335320000|2022-03-15 09:08:40|912.5|911|913.3|910.3|913.3|911|912.3|910|13
1647335330000|2022-03-15 09:08:50|912.8|910|912.8|910|912.8|910.3|912.8|910|0
1647335350000|2022-03-15 09:09:10|912.5|910.5|912.3|910|912.5|910.5|912.3|910|5
1647335360000|2022-03-15 09:09:20|912.5||911.8||912.5||911.8||1
1647335370000|2022-03-15 09:09:30|912|910.3|913.3|910.3|913.3|910.3|911.8|910.3|5
1647335380000|2022-03-15 09:09:40|913|909.8|911.8|909.8|913.3|909.8|911.8|909.8|7
1647335390000|2022-03-15 09:09:50||910||910.3||910.3||910|3
1647335400000|2022-03-15 09:10:00||910||910||910||910|0
1647335410000|2022-03-15 09:10:10|911.3|909|911|909.3|911.5|909.3|911|909|5
1647335420000|2022-03-15 09:10:20|911.3|909|911.3|909|911.3|909|911.3|909|1
1647335430000|2022-03-15 09:10:30|910.5|908.8|910|908|910.5|908.8|910|908|3
1647335440000|2022-03-15 09:10:40|909.5|908.5|910.3|908.5|911|908.5|909.5|908.5|13
1647335450000|2022-03-15 09:10:50|911|909|912.5|909.8|912.5|909.8|910.5|909|7
1647335460000|2022-03-15 09:11:00|912.3|910|912.3|910|912.5|910.5|912|910|21
1647335470000|2022-03-15 09:11:10|913.3|910.3|913.3|910|913.3|910.8|913|910|2
1647335480000|2022-03-15 09:11:20|913.5|910.3|912.5|910|913.5|910.8|912.5|910|0
1647335490000|2022-03-15 09:11:30|912.3||912.3||912.3||912.3||0
1647335500000|2022-03-15 09:11:40|912.5||912.3||912.5||912.3||1
1647335510000|2022-03-15 09:11:50|912.5||912.3||912.8||912.3||0
1647335520000|2022-03-15 09:12:00|912||911.8||912||911.8||0
1647335530000|2022-03-15 09:12:10|911|908.3|910.3|908|911.3|908.3|910.3|908|9
1647335540000|2022-03-15 09:12:20|910.8|908.3|910.8|908.3|911|908.3|910.8|908.3|3
1647335550000|2022-03-15 09:12:30|910.5|908|910.5|908.5|910.5|908.8|910.5|908|6
1647335560000|2022-03-15 09:12:40|911|908.8|911.8|909.5|911.8|909.5|911|908.5|4
1647335570000|2022-03-15 09:12:50|911.5|909.8|911.5|909.5|911.5|909.8|911.3|909.5|2
1647335580000|2022-03-15 09:13:00|911|908.8|911|909.3|911.3|909.3|911|908.8|6
1647335600000|2022-03-15 09:13:20|911.5|909.5|911.5|909.5|911.5|909.5|911.5|909.5|2
1647335610000|2022-03-15 09:13:30|||||||||2
1647335620000|2022-03-15 09:13:40|912|909.8|911.5|909.3|912|909.8|911.5|909.3|7
1647335640000|2022-03-15 09:14:00|911.3|909.8|911|909.3|911.3|909.8|911|909|0
1647335660000|2022-03-15 09:14:20||909||909||909.3||909|9
1647335670000|2022-03-15 09:14:30|911.3|908.5|910|908|911.3|908.5|910|908|26
1647335680000|2022-03-15 09:14:40|||||||||5
1647335690000|2022-03-15 09:14:50||908.3||908.3||908.3||908|0
1647335700000|2022-03-15 09:15:00|910.3|908.5|910.5|908|910.5|908.5|910.3|908|33
1647335710000|2022-03-15 09:15:10|910.3||910||910.3||910||0
1647335720000|2022-03-15 09:15:20|910.3|908.5|910|908.5|910.3|908.5|910|908.3|3
1647335730000|2022-03-15 09:15:30|910.3||910.3||910.3||910.3||0
1647335740000|2022-03-15 09:15:40|910|908.3|909.5|908|910|908.5|909.3|908|43
1647335750000|2022-03-15 09:15:50|910|908.3|910|908.3|910|908.3|910|908.3|7
1647335760000|2022-03-15 09:16:00|910.5|908.5|911.5|909.5|911.5|909.5|910.5|908.3|10
1647335770000|2022-03-15 09:16:10|911.3|909.3|909.3|908|911.5|909.8|909.3|908|34
1647335780000|2022-03-15 09:16:20|909.5||909.3||909.8||909.3||8
1647335790000|2022-03-15 09:16:30|||||||||30
1647335800000|2022-03-15 09:16:40|909.5||910||910.3||909.5||21
1647335810000|2022-03-15 09:16:50|910.3|908.5|910.8|908.8|911|909|910.3|908.5|4
1647335840000|2022-03-15 09:17:20|910.5||910.5||910.5||910.5||0
1647335850000|2022-03-15 09:17:30|910|908.5|910.5|908.8|910.5|908.8|910|908.5|5
1647335860000|2022-03-15 09:17:40|911.3|909|911.5|909|911.5|909|911.3|909|2
1647335870000|2022-03-15 09:17:50|911.3|909.3|912.3|910.3|912.5|910.3|911.3|909.3|47
1647335880000|2022-03-15 09:18:00|912.8|911|912.8|911.3|913.3|911.3|912.8|911|47
1647335890000|2022-03-15 09:18:10|913||913||913||912.8||18
1647335900000|2022-03-15 09:18:20|913.3||913.3||913.3||913||3
1647335910000|2022-03-15 09:18:30||911.5||911.8||911.8||911.5|4
1647335920000|2022-03-15 09:18:40|913||913.3||913.3||913||6
1647335930000|2022-03-15 09:18:50|913|911.5|912.8|911.5|913|911.5|912.8|911.5|11
1647335940000|2022-03-15 09:19:00|913|911.3|913.3|911.5|913.5|911.5|913|911.3|40
1647335950000|2022-03-15 09:19:10|913|911.3|912.5|911|913|911.3|912.5|911|19
1647335960000|2022-03-15 09:19:20|912.8||912.5||912.8||912.5||5
1647335970000|2022-03-15 09:19:30|911.8|909|911.5|909.3|911.8|909.3|911.3|908.8|32
1647335980000|2022-03-15 09:19:40|911.3||911.3||911.3||911.3||0
1647335990000|2022-03-15 09:19:50|911.5|908.3|910.3|908.8|911.5|908.8|910.3|908|6
1647336000000|2022-03-15 09:20:00|910|908.5|909.5|908|910.3|908.5|909.5|908|24
1647336010000|2022-03-15 09:20:10|909.3||909.3||909.3||909.3||1
1647336020000|2022-03-15 09:20:20|909.5||910||910.3||909.5||9
1647336030000|2022-03-15 09:20:30|909.3||910.5||910.8||909.3||1
1647336040000|2022-03-15 09:20:40|910.3|908.3|910.8|908.3|911|908.3|910|908.3|12
1647336050000|2022-03-15 09:20:50|911||910.8||911||910.5||0
1647336060000|2022-03-15 09:21:00|910.3||910||910.3||910||0
1647336070000|2022-03-15 09:21:10|911||911||911||911||0
1647336080000|2022-03-15 09:21:20|910.8|908.5|910.8|908.8|910.8|908.8|910.8|908.5|0
1647336090000|2022-03-15 09:21:30|910.5||910.5||910.5||910.5||1
1647336100000|2022-03-15 09:21:40|911|909|911|909|911|909|910.8|909|5
1647336110000|2022-03-15 09:21:50|910.8|909.3|910.8|909.3|910.8|909.3|910.8|909.3|0
1647336120000|2022-03-15 09:22:00|911.3||911.3||911.3||911.3||2
1647336130000|2022-03-15 09:22:10|911.5|909.5|911.5|909.5|911.5|909.5|911.5|909.5|1
1647336150000|2022-03-15 09:22:30|911.8||911.5||911.8||911.3||5
1647336160000|2022-03-15 09:22:40|911.3||911.8||911.8||911.3||3
1647336170000|2022-03-15 09:22:50|912||912||912||912||0
1647336190000|2022-03-15 09:23:10|912.3||912.3||912.3||912.3||0
1647336200000|2022-03-15 09:23:20|912||912||912||912||2
1647336210000|2022-03-15 09:23:30|911.8||912||912||911.8||1
1647336220000|2022-03-15 09:23:40|912.3|909.8|912.3|909.8|912.3|909.8|912.3|909.8|1
1647336230000|2022-03-15 09:23:50|912||912||912.3||912||1
1647336240000|2022-03-15 09:24:00|912.3||912.3||912.3||912.3||4
1647336260000|2022-03-15 09:24:20|912.5|910.8|912.5|910.8|912.5|910.8|912.5|910.8|5
1647336270000|2022-03-15 09:24:30|||||||||2
1647336280000|2022-03-15 09:24:40|||||||||13
1647336290000|2022-03-15 09:24:50|912.3||912.5||912.5||912.3||1
1647336300000|2022-03-15 09:25:00|912.3||912.5||912.5||912.3||0
1647336310000|2022-03-15 09:25:10|912.8|911|913|911|913|911|912.8|911|30
1647336330000|2022-03-15 09:25:30|912.8||913||913||912.8||17
1647336340000|2022-03-15 09:25:40||911.5||911.5||911.5||911.5|2
1647336350000|2022-03-15 09:25:50|912.8||913||913||912.8||5
1647336360000|2022-03-15 09:26:00|913.3||913.3||913.3||913.3||0
1647336370000|2022-03-15 09:26:10|913||913.3||913.3||912.8||1
1647336380000|2022-03-15 09:26:20|913|910.8|913|911.3|913.3|911.3|912.8|910.8|38
1647336390000|2022-03-15 09:26:30|913.3|911.5|913.3|911.8|913.3|911.8|913.3|911.5|3
1647336400000|2022-03-15 09:26:40|912.5|910.8|912.5|910.8|912.5|910.8|912.5|910.8|9
1647336410000|2022-03-15 09:26:50|912.3|911|912.5|911.3|912.5|911.3|912.3|910.8|8
1647336420000|2022-03-15 09:27:00|912.8|911.5|913.3|911.5|913.3|911.5|912.8|911.5|11
1647336430000|2022-03-15 09:27:10|913||913.3||913.3||913||1
1647336440000|2022-03-15 09:27:20|913||913.3||913.3||913||2
1647336450000|2022-03-15 09:27:30|913||913.3||913.3||913||1
1647336460000|2022-03-15 09:27:40|913|910.8|912.3|910.8|913|911|912.3|910.8|12
1647336470000|2022-03-15 09:27:50|911.5|910|911.3|909.5|912|910|911|909.5|28
1647336480000|2022-03-15 09:28:00|911.5||911||911.5||911||1
1647336490000|2022-03-15 09:28:10|911.3||911.5||911.5||911||1
1647336500000|2022-03-15 09:28:20|911.3||911.3||911.3||911.3||0
1647336510000|2022-03-15 09:28:30|911.5||911.5||911.5||911.5||1
1647336520000|2022-03-15 09:28:40|912|910|912|910|912|910|911.8|910|9
1647336530000|2022-03-15 09:28:50|911.8||911.8||912||911.5||0
1647336540000|2022-03-15 09:29:00|||||||||2
1647336550000|2022-03-15 09:29:10|911.5||911.5||911.8||911.5||7
1647336560000|2022-03-15 09:29:20|911.3|909.8|911.3|909.8|911.3|909.8|911.3|909.8|4
1647336570000|2022-03-15 09:29:30|911.5|910|911.5|910|911.8|910|911.3|910|8
1647336580000|2022-03-15 09:29:40|911.3|909.8|911.5|909.8|911.5|909.8|911.3|909.8|5
1647336590000|2022-03-15 09:29:50|911.8|910|911.3|909.8|911.8|910|911.3|909.8|10
1647336600000|2022-03-15 09:30:00|910.8|909|910.8|909|910.8|909.3|910.8|909|8
1647336610000|2022-03-15 09:30:10|910.5|909.3|911|909.3|911|909.3|910.5|909.3|4
1647336620000|2022-03-15 09:30:20|911.3|909.5|911.3|909.8|911.3|909.8|911.3|909.5|0
1647336630000|2022-03-15 09:30:30|911.5|910|911.5|910|911.5|910|911.3|910|3
1647336640000|2022-03-15 09:30:40|912||911.8||912||911.8||2
1647336650000|2022-03-15 09:30:50|911.5||911.8||911.8||911.5||0
1647336660000|2022-03-15 09:31:00|912.3||912.3||912.3||912.3||1
1647336670000|2022-03-15 09:31:10|912.5|910.8|912.5|910.8|912.5|910.8|912.3|910.8|4
1647336680000|2022-03-15 09:31:20|912.3||912.3||912.3||912.3||2
1647336690000|2022-03-15 09:31:30|912.5||912.5||912.5||912.5||2
1647336700000|2022-03-15 09:31:40|912.8||912.5||912.8||912.5||0
1647336720000|2022-03-15 09:32:00|911.5|909.8|911.3|909.8|911.5|909.8|911.3|909.8|11
1647336730000|2022-03-15 09:32:10|911.5||911.3||911.5||911.3||1
1647336740000|2022-03-15 09:32:20|911.5|910|911.5|910|911.5|910|911.3|910|1
1647336750000|2022-03-15 09:32:30|911.3|909.8|912|910.5|912.3|910.5|911.3|909.8|30
1647336760000|2022-03-15 09:32:40|912.3||912.3||912.3||912.3||1
1647336770000|2022-03-15 09:32:50|912||912||912||912||3
1647336780000|2022-03-15 09:33:00|912.5||912.5||912.5||912.5||1
1647336790000|2022-03-15 09:33:10|912.3||912.3||912.3||912.3||0
1647336820000|2022-03-15 09:33:40|912.5||912.5||912.5||912.5||0
1647336830000|2022-03-15 09:33:50|912.3||912.5||912.5||912.3||2
1647336840000|2022-03-15 09:34:00|912.3||912||912.3||912||4
1647336850000|2022-03-15 09:34:10|912.3||912.3||912.3||912.3||1
1647336880000|2022-03-15 09:34:40|912.5||912.5||912.5||912.5||2
1647336890000|2022-03-15 09:34:50|||||||||1
1647336900000|2022-03-15 09:35:00|912.8|910.8|913|911|913|911|912.8|910.8|6
1647336910000|2022-03-15 09:35:10|913.3|911.5|913.3|912|913.3|912|913.3|911.5|8
1647336920000|2022-03-15 09:35:20|913.5||913.5||913.5||913.5||169
1647336940000|2022-03-15 09:35:40|913.8|912.3|914|912.3|914|912.3|913.5|912.3|78
1647336950000|2022-03-15 09:35:50|913.8||913.8||913.8||913.8||0
1647336960000|2022-03-15 09:36:00|913.5||913.8||913.8||913.5||1
1647336970000|2022-03-15 09:36:10|913.5|912|913.5|912|913.5|912|913.5|912|10
1647336980000|2022-03-15 09:36:20|913|911.5|913.3|911.5|913.3|911.5|913|911.5|20
1647336990000|2022-03-15 09:36:30|913|911.8|913|911.3|913|911.8|913|911.3|7
1647337000000|2022-03-15 09:36:40|913.3|911.5|913.3|911.5|913.3|911.5|913.3|911.5|1
1647337010000|2022-03-15 09:36:50|912.8|911.3|912|910.5|912.8|911.3|912|910.5|36
1647337020000|2022-03-15 09:37:00|||||||||6
1647337050000|2022-03-15 09:37:30|911.5|910|911.5|910|912|910.3|911.5|910|21
1647337060000|2022-03-15 09:37:40|912|910.3|912.5|911|912.5|911|912|910.3|13
1647337070000|2022-03-15 09:37:50|912.3|911.3|912.3|910.8|912.3|911.3|912.3|910.8|10
1647337080000|2022-03-15 09:38:00|912|910|912|910.3|912|910.3|912|910|5
1647337100000|2022-03-15 09:38:20|911.8|910.5|911.8|910.5|912|910.5|911.8|910.5|3
1647337110000|2022-03-15 09:38:30||910.3||910.3||910.3||910.3|5
1647337120000|2022-03-15 09:38:40|912|910.5|911.8|910.3|912|910.5|911.8|910.3|11
1647337130000|2022-03-15 09:38:50|911.5|910|911.5|910|911.5|910|911.5|910|12
1647337140000|2022-03-15 09:39:00|911.8|910.3|911.8|910.3|911.8|910.3|911.8|910.3|5
1647337150000|2022-03-15 09:39:10|911.5|910|911.3|909.5|911.5|910|911.3|909.5|5
1647337170000|2022-03-15 09:39:30|911|909.3|910.5|908.8|911|909.3|910.5|908.8|5
1647337180000|2022-03-15 09:39:40|910.3|909|910|908.5|910.3|909|910|908.5|6
1647337190000|2022-03-15 09:39:50|909.8|908.3|909.8|908.3|909.8|908.3|909.5|908|24
1647337200000|2022-03-15 09:40:00|910|908.5|910|908.5|910|908.5|909.8|908.3|10
1647337210000|2022-03-15 09:40:10|910.5|909|910.8|909.3|910.8|909.3|910.5|909|9
1647337220000|2022-03-15 09:40:20|910.5|909|910.3|908|910.5|909|910|908|9
1647337230000|2022-03-15 09:40:30|910.5|908.5|910.5|908.5|910.5|908.5|910|908.5|5
1647337240000|2022-03-15 09:40:40|||||||||8
1647337250000|2022-03-15 09:40:50|910||910.3||910.3||910||0
1647337260000|2022-03-15 09:41:00|910.5|908.8|910.8|909|910.8|909|910.5|908.8|2
1647337270000|2022-03-15 09:41:10|911.3|909.5|911|909.5|911.3|909.5|910.8|909.5|7
1647337280000|2022-03-15 09:41:20|910.5|908.5|910|908|910.5|908.5|910|908|7
1647337290000|2022-03-15 09:41:30|909.8||909.8||909.8||909.5||10
1647337300000|2022-03-15 09:41:40|909.5||909.8||909.8||909.5||0
1647337310000|2022-03-15 09:41:50|909.5||909.3||909.5||909.3||39
1647337320000|2022-03-15 09:42:00|||||||||27
1647337330000|2022-03-15 09:42:10|||||||||30
1647337340000|2022-03-15 09:42:20|909.8|908.3|909.5|908.3|909.8|908.3|909.5|908.3|10
1647337350000|2022-03-15 09:42:30|909.8||909.8||909.8||909.8||2
1647337360000|2022-03-15 09:42:40|909.5|908.5|910|908.5|910|908.5|909.5|908.5|3
1647337370000|2022-03-15 09:42:50|909.5|908.3|909.5|908.3|909.5|908.3|909.5|908.3|1
1647337380000|2022-03-15 09:43:00|909.3|908|909.5|908|909.5|908|909.3|908|40
1647337400000|2022-03-15 09:43:20|909.8||909.8||909.8||909.8||2
1647337410000|2022-03-15 09:43:30|909.5|906.3|907.8|906.3|909.5|906.3|907.8|906.3|54
1647337420000|2022-03-15 09:43:40|908|906.8|908.5|906.8|908.5|906.8|907.8|906.5|14
1647337430000|2022-03-15 09:43:50|908.3|906.5|906|904.5|908.3|906.5|905.8|904|37
1647337440000|2022-03-15 09:44:00|907.3|905.5|908|906.5|908|906.5|907.3|905.3|15
1647337450000|2022-03-15 09:44:10|908.5|907|908.8|907.3|909|907.5|908.5|907|14
1647337460000|2022-03-15 09:44:20|908.5|907.5|907.8|905.8|908.5|907.5|907.3|905.5|15
1647337470000|2022-03-15 09:44:30|908|905.5|907.8|905.8|908|905.8|907|905.5|0
1647337480000|2022-03-15 09:44:40|908.3|906|908|906|908.3|906|908|906|4
1647337490000|2022-03-15 09:44:50|908.3|906.3|908.3|906.3|908.3|906.3|908.3|906.3|0
1647337500000|2022-03-15 09:45:00|908.5|906.5|908.3|906.5|908.5|906.5|908.3|906.5|0
1647337510000|2022-03-15 09:45:10|908.5||908.5||908.5||908.3||1
1647337520000|2022-03-15 09:45:20|908.3||908.3||908.5||908.3||0
1647337530000|2022-03-15 09:45:30|908|905.8|908|905.8|908|905.8|907.5|905.8|4
1647337540000|2022-03-15 09:45:40|907.5|905.5|907.3|905.5|907.5|905.5|907.3|905.5|2
1647337550000|2022-03-15 09:45:50|907|905.3|906.8|905|907|905.3|906.8|905|3
1647337560000|2022-03-15 09:46:00|906.5|905.3|905.3|903.8|906.8|905.3|905.3|903.8|12
1647337570000|2022-03-15 09:46:10|905|903.3|907.5|905.3|907.5|905.3|905|903.3|9
1647337580000|2022-03-15 09:46:20|907.3|905|907|905|907.3|905|907|905|1
1647337600000|2022-03-15 09:46:40|907.5|905.3|907.5|905.3|907.5|905.3|907.5|905.3|3
1647337650000|2022-03-15 09:47:30|907.3||907.3||907.3||907.3||0
1647337660000|2022-03-15 09:47:40||905.5||905.5||905.5||905.5|0
1647337670000|2022-03-15 09:47:50|906.8|905.3|906.8|905|906.8|905.3|906.8|905|5
1647337680000|2022-03-15 09:48:00||905.3||905.3||905.3||905.3|0
1647337690000|2022-03-15 09:48:10|907||907.3||907.3||907||4
1647337710000|2022-03-15 09:48:30|908|905.5|908|905.5|908|905.5|908|905.5|16
1647337730000|2022-03-15 09:48:50|907.8||907.8||907.8||907.8||1
1647337740000|2022-03-15 09:49:00|907.5||907.5||907.5||907.5||0
1647337750000|2022-03-15 09:49:10|908||908||908||908||1
1647337760000|2022-03-15 09:49:20|907.8||907.3||907.8||907.3||6
1647337770000|2022-03-15 09:49:30|907.8|906|907|905|907.8|906|907|905|3
1647337780000|2022-03-15 09:49:40|906.5|904|906.3|904.3|906.8|904.3|906.3|904|7
1647337790000|2022-03-15 09:49:50|906.5|904|906.3|904.3|906.5|904.3|906.3|904|0
1647337800000|2022-03-15 09:50:00|906.5|904|906.3|904.5|906.5|904.5|906.3|904|1
1647337810000|2022-03-15 09:50:10|906|904.3|906|904.3|906.3|904.3|906|904.3|2
1647337820000|2022-03-15 09:50:20|904.5|902.8|904.5|903|904.5|903|904.5|902.8|17
1647337830000|2022-03-15 09:50:30||902.3||902.3||902.3||902.3|36
1647337840000|2022-03-15 09:50:40|905.8|903.5|905.3|902.5|905.8|903.5|905|902.5|9
1647337850000|2022-03-15 09:50:50|904.8|902.8|904.8|902.8|904.8|902.8|904.8|902.8|0
1647337860000|2022-03-15 09:51:00|905.3||905.3||905.3||905.3||1
1647337870000|2022-03-15 09:51:10|905.5||905.3||905.5||905.3||0
1647337880000|2022-03-15 09:51:20|905.5||905.5||905.5||905.3||0
1647337890000|2022-03-15 09:51:30|906|903|906.5|903.5|906.5|903.5|906|903|7
1647337900000|2022-03-15 09:51:40|906.3|903.8|906|904|906.5|904|906|903.8|0
1647337910000|2022-03-15 09:51:50|906.3|903.8|906|904|906.3|904|905.8|903.8|2
1647337920000|2022-03-15 09:52:00|905.8||906||906||905.8||0
1647337930000|2022-03-15 09:52:10|906.3||906||906.3||906||1
1647337940000|2022-03-15 09:52:20|905.8||906||906||905.8||0
1647337950000|2022-03-15 09:52:30|906.3||906.3||906.3||906.3||2
1647337960000|2022-03-15 09:52:40|906.5||906.5||906.5||906.5||0
1647338000000|2022-03-15 09:53:20|906.8|904.8|906.8|905|907|905|906.8|904.8|7
1647338010000|2022-03-15 09:53:30|906.5|904.8|906.8|904.8|906.8|904.8|906.5|904.8|8
1647338020000|2022-03-15 09:53:40|906.5||906.8||906.8||906.5||0
1647338040000|2022-03-15 09:54:00|906.3|904.3|906.3|904.3|906.3|904.3|906.3|904.3|2
1647338050000|2022-03-15 09:54:10||904.5||904.8||904.8||904.5|0
1647338060000|2022-03-15 09:54:20|906|904.5|906|904.5|906|904.5|906|904.5|2
1647338080000|2022-03-15 09:54:40|905.8|904|905.8|904|905.8|904|905.8|904|1
1647338090000|2022-03-15 09:54:50|906||906||906||906||5
1647338100000|2022-03-15 09:55:00|906.5||906.5||906.5||906.5||6
1647338140000|2022-03-15 09:55:40|906|904.5|906.5|904.5|906.5|904.5|906|904.5|3
1647338150000|2022-03-15 09:55:50|906.8|904.8|906.8|904.8|906.8|904.8|906.8|904.8|3
1647338160000|2022-03-15 09:56:00|||||||||1
1647338170000|2022-03-15 09:56:10|907.8|905.8|908.3|905.8|908.5|905.8|907.8|905.8|1
1647338180000|2022-03-15 09:56:20|908|906|908.3|906.5|908.3|906.5|908|906|1
1647338190000|2022-03-15 09:56:30|908.5|906.8|908|905.8|908.8|907|908|905.8|12
1647338200000|2022-03-15 09:56:40|907.8|905.5|907.5|905.5|908|905.8|907.5|905.5|1
1647338210000|2022-03-15 09:56:50||905.8||905.8||905.8||905.5|0
1647338220000|2022-03-15 09:57:00||905.5||905.5||905.8||905.5|0
1647338230000|2022-03-15 09:57:10|908|905.8|907.8|905.8|908|905.8|907.8|905.5|1
1647338240000|2022-03-15 09:57:20|907.3|905|907.3|905|907.5|905.3|907|905|1
1647338250000|2022-03-15 09:57:30|907.5|905.3|907.5|905.3|907.5|905.3|907.5|905.3|0
1647338260000|2022-03-15 09:57:40|907.8||907.8||907.8||907.5||2
1647338270000|2022-03-15 09:57:50|908|905.5|908.3|905.8|908.3|905.8|907.8|905.5|0
1647338280000|2022-03-15 09:58:00|908||907.8||908||907.8||1
1647338290000|2022-03-15 09:58:10||905.5||905.5||905.5||905.5|4
1647338310000|2022-03-15 09:58:30|907.5||907.5||907.5||907.5||0
1647338320000|2022-03-15 09:58:40|907||907.3||907.3||907||4
1647338330000|2022-03-15 09:58:50|907||907.3||907.3||907||0
1647338340000|2022-03-15 09:59:00|907|905.3|906.5|905|907|905.8|906.5|905|17
1647338350000|2022-03-15 09:59:10|906.8||907||907||906.3||9
1647338360000|2022-03-15 09:59:20|906.8|905.3|907.3|905.5|907.3|905.5|906.5|905.3|5
1647338370000|2022-03-15 09:59:30|907.8|906|907.8|906|907.8|906.3|907.5|906|16
1647338380000|2022-03-15 09:59:40|907.5|905.8|907.3|905.8|907.5|905.8|907.3|905.8|0
1647338390000|2022-03-15 09:59:50|907|905.3|907|905.3|907|905.3|907|905.3|2
1647338400000|2022-03-15 10:00:00||905.5||905.5||905.5||905.3|1
1647338410000|2022-03-15 10:00:10||905.3||905.3||905.5||905.3|0
1647338420000|2022-03-15 10:00:20|906.5|905|906.5|905|906.5|905|906.5|904.8|17
1647338430000|2022-03-15 10:00:30|||||||||4
1647338440000|2022-03-15 10:00:40||904.8||904.8||905||904.8|9
1647338450000|2022-03-15 10:00:50||905||904.8||905||904.8|0
1647338460000|2022-03-15 10:01:00||905||904.8||905||904.8|2
1647338470000|2022-03-15 10:01:10|906.3|904.5|906.5|905|906.5|905|906.3|904.5|8
1647338480000|2022-03-15 10:01:20||904.8||904.5||904.8||904.5|0
1647338490000|2022-03-15 10:01:30||904.8||904.8||905||904.8|5
1647338500000|2022-03-15 10:01:40||905||905||905||905|2
1647338510000|2022-03-15 10:01:50||904.5||905||905||904.5|9
1647338520000|2022-03-15 10:02:00||905.3||904.8||905.3||904.5|29
1647338530000|2022-03-15 10:02:10||905||904.8||905||904.5|1
1647338540000|2022-03-15 10:02:20||904.5||904.8||905||904.5|6
1647338550000|2022-03-15 10:02:30||904.5||904.5||904.5||904.5|2
1647338570000|2022-03-15 10:02:50|906.3|904|906.3|904|906.3|904|906.3|904|0
1647338580000|2022-03-15 10:03:00|905.8|903.8|905.8|903.8|905.8|904|905.8|903.8|0
1647338590000|2022-03-15 10:03:10|905.5|904|906.3|904.3|906.3|904.3|905.5|904|26
1647338600000|2022-03-15 10:03:20|||||||||2
1647338610000|2022-03-15 10:03:30|||||||||12
1647338620000|2022-03-15 10:03:40|906.5|904.5|906.5|904.8|906.5|904.8|906.5|904.5|7
1647338630000|2022-03-15 10:03:50||904.5||904.5||904.5||904.5|23
1647338640000|2022-03-15 10:04:00|906.3|904.8|906.5|904.8|906.5|904.8|906.3|904.8|23
1647338650000|2022-03-15 10:04:10||905||905||905.3||905|39
1647338660000|2022-03-15 10:04:20||905.3||905.3||905.3||905.3|5
1647338670000|2022-03-15 10:04:30||905||905||905.3||905|26
1647338680000|2022-03-15 10:04:40||905.3||904.8||905.3||904.3|40
1647338690000|2022-03-15 10:04:50||904.5||904.5||904.8||904.3|3
1647338700000|2022-03-15 10:05:00|906.3|904.3|906|904|906.3|904.3|906|904|2
1647338710000|2022-03-15 10:05:10|905.5|903.8|905.5|903.8|905.5|903.8|905.5|903.8|2
1647338720000|2022-03-15 10:05:20||904||903.8||904||903.8|5
1647338730000|2022-03-15 10:05:30|906.3|904|906|904|906.3|904|906|903.8|13
1647338750000|2022-03-15 10:05:50|||||||||5
1647338760000|2022-03-15 10:06:00|906.5|904.3|906.5|904.3|906.5|905|906.5|904|24
1647338770000|2022-03-15 10:06:10|906.3||906.3||906.5||906.3||54
1647338780000|2022-03-15 10:06:20|905.8|904|905.8|904|905.8|904|905.8|903.5|7
1647338790000|2022-03-15 10:06:30||904.3||904.3||904.3||904.3|27
1647338810000|2022-03-15 10:06:50|905.5|904|905.5|903.8|905.5|904|905.5|903.8|14
1647338820000|2022-03-15 10:07:00||904||903.8||904||903.8|21
1647338830000|2022-03-15 10:07:10||904||904||904||904|1
1647338840000|2022-03-15 10:07:20|905.8|904.3|905.8|904.3|905.8|904.3|905.8|904.3|6
1647338850000|2022-03-15 10:07:30|906|904.5|906|904.5|906|904.5|906|904.5|8
1647338860000|2022-03-15 10:07:40|||||||||1
1647338870000|2022-03-15 10:07:50|906.3|905|906.5|905|906.5|905|906.3|905|12
1647338880000|2022-03-15 10:08:00||904.8||904.8||905||904.8|2
1647338920000|2022-03-15 10:08:40|||||||||3
1647338930000|2022-03-15 10:08:50||905||905||905||905|42
1647338940000|2022-03-15 10:09:00||905.3||904.5||905.3||904.5|35
1647338950000|2022-03-15 10:09:10||904.8||905||905||904.5|0
1647338960000|2022-03-15 10:09:20||904||904.3||904.3||904|4
1647338970000|2022-03-15 10:09:30|||||||||1
1647338980000|2022-03-15 10:09:40|906|904.5|906|904|906|904.5|906|904|19
1647338990000|2022-03-15 10:09:50|||||||||4
1647339000000|2022-03-15 10:10:00||904.3||904||904.5||904|6
1647339010000|2022-03-15 10:10:10||903.3||903.5||903.5||903.3|4
1647339020000|2022-03-15 10:10:20||903.8||904.3||904.3||903.8|24
1647339030000|2022-03-15 10:10:30||903.3||903.5||903.5||903.3|13
1647339040000|2022-03-15 10:10:40||903.8||903.8||903.8||903.8|0
1647339050000|2022-03-15 10:10:50|905.5|904|905.5|904|905.5|904|905.5|904|4
1647339060000|2022-03-15 10:11:00|905.3|903.8|906|904.3|906.3|904.3|905.3|903.8|25
1647339070000|2022-03-15 10:11:10||904||904||904||904|2
1647339080000|2022-03-15 10:11:20|906.5|904.3|906.3|904.5|906.5|904.5|906.3|904.3|6
1647339090000|2022-03-15 10:11:30|906.5|904.8|906.5|904.8|906.5|905|906.5|904.3|66
1647339100000|2022-03-15 10:11:40|906|904.3|906.5|904.3|906.5|905|906|903.8|31
1647339110000|2022-03-15 10:11:50||904.5||904.5||904.5||904.5|2
1647339120000|2022-03-15 10:12:00|905.8|904.3|906|904|906.3|904.3|905.3|903.8|97
1647339130000|2022-03-15 10:12:10||904.3||904.5||904.5||904.3|21
1647339140000|2022-03-15 10:12:20|906.3||906.3||906.3||906.3||9
1647339170000|2022-03-15 10:12:50|||||||||10
1647339180000|2022-03-15 10:13:00|906|903.5|905.5|903.5|906|903.5|905.5|903.3|27
1647339190000|2022-03-15 10:13:10|905|903|903.5|901.8|905|903|903.5|901.8|19
1647339200000|2022-03-15 10:13:20|||||||||1
1647339210000|2022-03-15 10:13:30|904|902|904.3|902.3|904.3|902.5|904|901.8|6
1647339220000|2022-03-15 10:13:40|904.5|902.5|904.5|902.5|904.5|902.5|904.5|902.5|3
1647339230000|2022-03-15 10:13:50|904.3|902.3|903.8|902.3|904.3|902.5|903.5|902|9
1647339240000|2022-03-15 10:14:00|904.8|902.5|905|903.5|905.3|903.5|904.8|902.5|17
1647339250000|2022-03-15 10:14:10|905.8|903.8|905.8|903.8|905.8|903.8|905.8|903.8|5
1647339260000|2022-03-15 10:14:20|905.5|904|905.8|904.3|905.8|904.3|905.5|904|4
1647339270000|2022-03-15 10:14:30|905.5|904.5|905.5|904|905.5|904.5|905.5|904|2
1647339280000|2022-03-15 10:14:40|905.3|903.3|905.3|903.3|905.3|903.3|905.3|903.3|3
1647339290000|2022-03-15 10:14:50|||||||||20
1647339300000|2022-03-15 10:15:00||903.5||903.5||903.5||903.5|0
1647339310000|2022-03-15 10:15:10|905.8|903.8|905.8|904|905.8|904|905.8|903.8|3
1647339320000|2022-03-15 10:15:20|906.3|904.3|906.3|904.5|906.3|904.5|906.3|904.3|5
1647339330000|2022-03-15 10:15:30||904.8||904.8||904.8||904.8|0
1647339340000|2022-03-15 10:15:40|906|904.5|905.3|903.3|906|904.5|905.3|903.3|5
1647339350000|2022-03-15 10:15:50|905|902.5|904.8|902.5|905|902.5|904.8|902.5|6
1647339360000|2022-03-15 10:16:00|905.3|903.3|905.3|903.5|905.3|903.8|905.3|903.3|12
1647339380000|2022-03-15 10:16:20|905||905||905||905||0
1647339390000|2022-03-15 10:16:30|904.5|902.5|904.5|902.5|904.5|902.5|904.5|902.5|5
1647339400000|2022-03-15 10:16:40|||||||||27
1647339410000|2022-03-15 10:16:50|904.3|902|904|902|904.3|902.3|904|902|6
1647339420000|2022-03-15 10:17:00|903.5|901.8|903.5|902|903.5|902|903.5|901.8|2
1647339430000|2022-03-15 10:17:10||901.8||901.8||902||901.8|1
1647339440000|2022-03-15 10:17:20||902||901.8||902||901.8|3
1647339450000|2022-03-15 10:17:30|903.3||903.3||903.3||903.3||0
1647339460000|2022-03-15 10:17:40|904|902|904.5|902|904.5|902|904|901.8|25
1647339470000|2022-03-15 10:17:50|905|902.8|904.8|903|905|903|904.8|902.8|8
1647339480000|2022-03-15 10:18:00|904.5|902.3|905.5|903|905.5|903.5|904.5|902.3|43
1647339490000|2022-03-15 10:18:10||903.3||903.8||903.8||903.3|1
1647339500000|2022-03-15 10:18:20|905.3|903.5|904.8|903|905.3|903.8|904.8|903|6
1647339510000|2022-03-15 10:18:30|904.5|902.3|904.3|902.5|904.5|902.5|904.3|902.3|5
1647339520000|2022-03-15 10:18:40||902.3||902.3||902.3||902.3|0
1647339530000|2022-03-15 10:18:50|905.8|902|905.8|903.3|906|904.5|905.8|902|69
1647339540000|2022-03-15 10:19:00|905.3|902.5|904.3|902.3|905.3|902.5|904.3|902|6
1647339550000|2022-03-15 10:19:10||902.5||902.5||902.5||902.5|0
1647339560000|2022-03-15 10:19:20|904|902.3|904.5|902.5|904.5|902.5|904|902.3|3
1647339570000|2022-03-15 10:19:30|904.8|902.8|903.8|902|905|903|903.8|902|9
1647339580000|2022-03-15 10:19:40||902.3||902.3||902.3||901.8|1
1647339590000|2022-03-15 10:19:50||901.8||902.3||902.3||901.8|1
1647339610000|2022-03-15 10:20:10|903.5|901.5|903.5|901.5|903.5|901.5|903.5|901.5|0
1647339620000|2022-03-15 10:20:20|903.3|901.8|903.3|901.8|903.3|901.8|903.3|901.5|3
1647339630000|2022-03-15 10:20:30|905|902.5|905|903|905.3|903.3|905|902.5|39
1647339640000|2022-03-15 10:20:40|905.3||904.8||905.3||904.8||3
1647339660000|2022-03-15 10:21:00|905.3|903.3|905.5|903.3|905.5|903.3|905.3|903.3|1
1647339670000|2022-03-15 10:21:10|905.3|904.3|904.8|902.3|905.3|904.3|904.8|902.3|15
1647339680000|2022-03-15 10:21:20|904.3||904.3||904.3||904.3||0
1647339690000|2022-03-15 10:21:30|903.8||903.8||903.8||903.8||0
1647339700000|2022-03-15 10:21:40|904.3|902|904|902.3|904.3|902.3|904|902|8
1647339710000|2022-03-15 10:21:50|904.3|902.8|905|903|905.3|903|904.3|902.8|8
1647339720000|2022-03-15 10:22:00|904.8|902.3|904.3|902.5|904.8|902.5|904.3|902.3|7
1647339730000|2022-03-15 10:22:10|904|902.3|903.5|901.5|904|902.3|903.5|901.5|12
1647339740000|2022-03-15 10:22:20|903|901.3|903|901.3|903|901.5|903|900.8|9
1647339750000|2022-03-15 10:22:30||901||901||901||901|0
1647339760000|2022-03-15 10:22:40||900.8||901||901||900.8|0
1647339780000|2022-03-15 10:23:00||900.8||901||901||900.8|0
1647339790000|2022-03-15 10:23:10|902.5|900.8|902.5|900.8|902.5|900.8|902.5|900.8|1
1647339800000|2022-03-15 10:23:20|||||||||4
1647339810000|2022-03-15 10:23:30|902.3|900.5|902.3|900.8|902.3|900.8|902.3|900.5|4
1647339820000|2022-03-15 10:23:40|902.5|901|902.5|900.8|902.5|901|902.5|900.8|8
1647339830000|2022-03-15 10:23:50|902.3|900.5|902.3|900.5|902.3|900.5|902.3|900.5|0
1647339840000|2022-03-15 10:24:00|902|900.3|903.5|901|903.5|901|902|900.3|11
1647339850000|2022-03-15 10:24:10|904.5|901.3|904.5|901.8|904.5|901.8|904.5|901.3|8
1647339860000|2022-03-15 10:24:20|||||||||4
1647339870000|2022-03-15 10:24:30|903.8|901.5|903.8|901.5|903.8|901.5|903.8|901.5|0
1647339880000|2022-03-15 10:24:40|903.5|901.3|903.5|901|903.5|901.3|903.5|901|2
1647339910000|2022-03-15 10:25:10||901.5||901.5||901.5||901.5|1
1647339920000|2022-03-15 10:25:20|902|900.5|902|900.3|902|900.5|902|900.3|61
1647339930000|2022-03-15 10:25:30||900.5||900.5||900.5||900.3|7
1647339940000|2022-03-15 10:25:40|902.8|900.3|903.5|901.3|903.5|901.3|902.8|900.3|20
1647339950000|2022-03-15 10:25:50|903.8|901.5|904|901.5|904|902.5|903.8|901.3|7
1647339960000|2022-03-15 10:26:00||901.3||901||901.3||901|0
1647339990000|2022-03-15 10:26:30|903||903||903||903||1
1647340000000|2022-03-15 10:26:40|901.5|900|901.5|900|901.5|900|901.5|900|39
1647340010000|2022-03-15 10:26:50||900.3||900.3||900.3||900.3|12
1647340020000|2022-03-15 10:27:00||900||900||900||899.8|9
1647340030000|2022-03-15 10:27:10||899.8||900||900||899.8|3
1647340040000|2022-03-15 10:27:20||899.8||899.8||899.8||899.8|2
1647340060000|2022-03-15 10:27:40|900.8|899.3|901.5|899.5|901.5|899.8|900.8|899.3|110
1647340070000|2022-03-15 10:27:50|901.3|899.8|901.5|900|901.5|900|901.3|899.8|39
1647340080000|2022-03-15 10:28:00||899.8||899.5||900||899.5|14
1647340090000|2022-03-15 10:28:10||899.8||899.8||899.8||899.8|9
1647340100000|2022-03-15 10:28:20|901.3|900|901.3|899.8|901.3|900|901|899.8|2
1647340110000|2022-03-15 10:28:30||900||899.5||900||899.5|7
1647340120000|2022-03-15 10:28:40|901.5|899.8|901.3|900|901.5|900|901.3|899.5|5
1647340130000|2022-03-15 10:28:50||899.5||900||900||899.5|4
1647340140000|2022-03-15 10:29:00|901.5|900.3|901.5|900|901.5|900.3|901.5|900|3
1647340150000|2022-03-15 10:29:10||900.3||900.3||900.3||900.3|0
1647340160000|2022-03-15 10:29:20||900||900||900||900|2
1647340170000|2022-03-15 10:29:30|||||||||2
1647340180000|2022-03-15 10:29:40||900.3||900||900.3||900|15
1647340190000|2022-03-15 10:29:50||900.3||900.3||900.3||900|41
1647340200000|2022-03-15 10:30:00||900||900||900.3||899.8|12
1647340210000|2022-03-15 10:30:10||900.3||900.3||900.3||900|3
1647340230000|2022-03-15 10:30:30||899.8||899.8||900||899.8|3
1647340240000|2022-03-15 10:30:40||900||899.8||900||899.8|10
1647340250000|2022-03-15 10:30:50||900||900||900||900|12
1647340260000|2022-03-15 10:31:00|901.3|899.8|901.3|899.8|901.3|899.8|901.3|899.8|3
1647340270000|2022-03-15 10:31:10|||||||||21
1647340280000|2022-03-15 10:31:20|901|899.5|902|900|902|900|901|899.5|9
1647340290000|2022-03-15 10:31:30|901.5||902||902||901.5||0
1647340300000|2022-03-15 10:31:40|901.8|900.3|902.3|900.3|902.3|900.3|901.8|900.3|1
1647340320000|2022-03-15 10:32:00||900||900||900||900|0
1647340330000|2022-03-15 10:32:10|903.3|900.3|903.3|901.3|903.3|901.3|902.8|900.3|9
1647340340000|2022-03-15 10:32:20||901||901||901.3||901|0
1647340350000|2022-03-15 10:32:30|902.8|900.8|902.8|901|902.8|901|902.8|900.8|1
1647340360000|2022-03-15 10:32:40||900.8||901.3||901.3||900.8|25
1647340370000|2022-03-15 10:32:50|903.3||903.5||903.5||903.3||4
1647340390000|2022-03-15 10:33:10||901||901||901||901|1
1647340410000|2022-03-15 10:33:30|903.3||903.3||903.3||903.3||0
1647340420000|2022-03-15 10:33:40|||||||||1
1647340430000|2022-03-15 10:33:50|903.5|901.3|903.8|902|903.8|902|903.3|901.3|7
1647340450000|2022-03-15 10:34:10|904||904||904||903.8||2
1647340460000|2022-03-15 10:34:20|904.5|902.5|904.8|902.8|905|903|904|902.5|88
1647340470000|2022-03-15 10:34:30|904.5|903|905|903.5|905.3|903.5|904.5|902.5|36
1647340480000|2022-03-15 10:34:40|905.3|903.3|905.8|903.5|905.8|903.5|905|902.8|3
1647340490000|2022-03-15 10:34:50|905.5|903.8|905.5|903|905.8|903.8|905.5|903|3
1647340500000|2022-03-15 10:35:00|905||905||905.3||905||0
1647340510000|2022-03-15 10:35:10|905.3||905.3||905.3||905||0
1647340520000|2022-03-15 10:35:20|905|902.8|904.8|902.5|905|902.8|904.5|902.5|4
1647340530000|2022-03-15 10:35:30|905|902.8|905.3|903.8|905.3|903.8|905|902.5|6
1647340540000|2022-03-15 10:35:40||902.8||902.8||902.8||902.8|2
1647340550000|2022-03-15 10:35:50||902.5||903.3||903.3||902.5|0
1647340560000|2022-03-15 10:36:00|905|903|905|903|905|903|905|903|0
1647340570000|2022-03-15 10:36:10|905.3|903.3|905.3|903.8|905.3|903.8|905.3|903.3|1
1647340580000|2022-03-15 10:36:20||903.5||903.5||903.8||903.5|1
1647340590000|2022-03-15 10:36:30|905|903.8|905.3|903.8|905.3|903.8|905|903.8|4
1647340600000|2022-03-15 10:36:40|905|903.3|905|903.3|905|903.3|905|903.3|8
1647340610000|2022-03-15 10:36:50||903.5||903.5||903.5||903.5|0
1647340620000|2022-03-15 10:37:00|904.8|903.3|905.3|903.8|905.3|903.8|904.8|903.3|8
1647340630000|2022-03-15 10:37:10|905|903.5|905|903.5|905|903.5|904.8|903.5|4
1647340640000|2022-03-15 10:37:20|904.8|903.3|905|903.3|905.3|903.3|904.8|903.3|2
1647340650000|2022-03-15 10:37:30|905.3|903.5|905.8|904|905.8|904|905|903.5|4
1647340660000|2022-03-15 10:37:40|905.5|904.3|905.5|904|905.5|904.3|905.5|904|1
1647340670000|2022-03-15 10:37:50|905.3|903.8|905.3|903.8|905.3|903.8|905.3|903.8|1
1647340680000|2022-03-15 10:38:00||903.5||903.5||903.5||903.5|0
1647340690000|2022-03-15 10:38:10|905|903|905|903.3|905|903.3|905|903|10
1647340710000|2022-03-15 10:38:30|905.3|903.5|905.3|903.3|905.3|903.5|905.3|903.3|0
1647340720000|2022-03-15 10:38:40||903.5||903.5||903.5||903.5|0
1647340730000|2022-03-15 10:38:50|905.5|903.3|905.3|903.5|905.5|903.5|905.3|903.3|3
1647340740000|2022-03-15 10:39:00|905.5|904|905.5|903.5|905.5|904|905.3|903.5|1
1647340760000|2022-03-15 10:39:20|905.3||905.3||905.3||905.3||0
1647340770000|2022-03-15 10:39:30|905|903.3|905|903.3|905|903.3|905|903.3|0
1647340780000|2022-03-15 10:39:40|||||||||1
1647340790000|2022-03-15 10:39:50|904.8|903|904.8|903.3|904.8|903.3|904.8|903|0
1647340800000|2022-03-15 10:40:00|||||||||1
1647340810000|2022-03-15 10:40:10|905|903.5|905|903.5|905|903.5|905|903.5|2
1647340820000|2022-03-15 10:40:20|905.8|903.8|906|904.8|906|904.8|905.8|903.8|20
1647340830000|2022-03-15 10:40:30|906.3|904|906.3|905|906.3|905|906.3|904|38
1647340840000|2022-03-15 10:40:40|906.5|904|906|904.3|906.5|904.3|906|904|7
1647340850000|2022-03-15 10:40:50|906.3|904.5|906.3|904.8|906.5|904.8|906.3|904.5|3
1647340860000|2022-03-15 10:41:00||904.5||904.8||904.8||904.5|0
1647340870000|2022-03-15 10:41:10||904.5||904.8||904.8||904.5|0
1647340880000|2022-03-15 10:41:20|906.5|905|906.8|905|906.8|905|906.5|904.8|7
1647340890000|2022-03-15 10:41:30|907|905.3|907|905.3|907|905.3|906.8|905.3|8
1647340900000|2022-03-15 10:41:40|907.3|905.5|907|905.3|907.3|905.5|907|905.3|3
1647340910000|2022-03-15 10:41:50|906.8|905|906.8|905|906.8|905|906.8|905|17
1647340920000|2022-03-15 10:42:00|907|905.3|907|905.3|907|905.5|907|905|5
1647340930000|2022-03-15 10:42:10|907.3|905.5|907.3|905.5|907.3|905.8|907.3|905.5|3
1647340940000|2022-03-15 10:42:20|906.8||906.8||906.8||906.8||0
1647340950000|2022-03-15 10:42:30|907|905.3|907|905.3|907|905.3|907|905.3|1
1647340960000|2022-03-15 10:42:40||905.5||905.3||905.5||905.3|0
1647340970000|2022-03-15 10:42:50|906.8|905|905.5|903.8|906.8|905|905.5|903.5|2
1647340980000|2022-03-15 10:43:00|905.8|903.5|905.5|903.8|905.8|903.8|905.5|903.5|0
1647340990000|2022-03-15 10:43:10||903.5||903.8||903.8||903.3|1
1647341010000|2022-03-15 10:43:30||903.5||904.3||904.3||903.5|4
1647341020000|2022-03-15 10:43:40|905.8|904.5|906.3|904.8|906.3|904.8|905.8|904.5|4
1647341030000|2022-03-15 10:43:50||904.3||904.8||904.8||904.3|0
1647341040000|2022-03-15 10:44:00||904.3||904.3||904.3||904.3|1
1647341050000|2022-03-15 10:44:10|906.5|904.8|906.5|904.8|906.5|904.8|906.5|904.8|0
1647341060000|2022-03-15 10:44:20|907||906.8||907||906.8||2
1647341070000|2022-03-15 10:44:30|907||907||907.5||907||24
1647341080000|2022-03-15 10:44:40||904.3||904.8||904.8||904.3|0
1647341090000|2022-03-15 10:44:50|907.8|905|907.8|906|907.8|906|907.8|905|22
1647341100000|2022-03-15 10:45:00|907.5||907.8||907.8||907.3||4
1647341110000|2022-03-15 10:45:10|907.5|905|907.8|905.5|907.8|905.5|907.5|905|3
1647341120000|2022-03-15 10:45:20||905.3||905.5||905.5||905.3|0
1647341130000|2022-03-15 10:45:30||905.3||905.3||905.5||905.3|9
1647341140000|2022-03-15 10:45:40|906.5|905.5|906.5|904.8|906.5|905.8|906.5|904.3|22
1647341150000|2022-03-15 10:45:50||905||905||905.3||904.5|11
1647341160000|2022-03-15 10:46:00|906.8|904.5|906.8|905.3|906.8|905.3|906.8|904.5|10
1647341170000|2022-03-15 10:46:10|907.5|905.5|907.5|905.5|907.5|905.5|907.5|905.5|1
1647341180000|2022-03-15 10:46:20||905.3||905.3||905.3||905.3|0
1647341190000|2022-03-15 10:46:30|907.3|905|907.5|905.5|907.5|905.5|907.3|905|3
1647341200000|2022-03-15 10:46:40||905.8||905.8||905.8||905.8|0
1647341210000|2022-03-15 10:46:50||905.5||905.5||905.5||905.5|0
1647341220000|2022-03-15 10:47:00||905.8||905.8||905.8||905.5|0
1647341230000|2022-03-15 10:47:10|907.3|905.5|907.3|905.5|907.3|905.5|907.3|905.5|0
1647341240000|2022-03-15 10:47:20|906.8|904.8|906.8|905|906.8|905|906.8|904.8|5
1647341270000|2022-03-15 10:47:50|906.5|904.5|906.5|904.8|906.5|904.8|906.5|904.5|0
1647341280000|2022-03-15 10:48:00||904.5||904.8||905||904.5|3
1647341290000|2022-03-15 10:48:10|906.3|904.5|906.3|904.8|906.3|904.8|906.3|904.3|2
1647341300000|2022-03-15 10:48:20|906.5|905|906.5|904.8|906.5|905|906.5|904.8|3
1647341310000|2022-03-15 10:48:30||905||905||905||905|0
1647341340000|2022-03-15 10:49:00|906.3|904.5|906.3|904.8|906.3|905|906.3|904|1
1647341350000|2022-03-15 10:49:10||904.5||904.8||904.8||904.5|2
1647341360000|2022-03-15 10:49:20|906|904.5|906|904.5|906|904.5|906|904.3|1
1647341370000|2022-03-15 10:49:30|906.3||906.3||906.3||906.3||4
1647341390000|2022-03-15 10:49:50|906|903.8|906.3|904.3|906.3|904.3|906|903.8|2
1647341400000|2022-03-15 10:50:00|906|904.5|906.3|904.3|906.3|904.5|906|904.3|2
1647341410000|2022-03-15 10:50:10||904.5||904.5||904.8||904.5|0
1647341420000|2022-03-15 10:50:20|906.5||906.3||906.5||906.3||3
1647341430000|2022-03-15 10:50:30|906|904|906|904|906|904|906|904|1
1647341450000|2022-03-15 10:50:50||904.3||904.3||904.3||904.3|0
1647341460000|2022-03-15 10:51:00|906.3|904.5|906.5|904.5|906.5|904.5|906.3|904.5|2
1647341470000|2022-03-15 10:51:10|906.8|904.8|906.8|904.8|906.8|904.8|906.8|904.8|2
1647341480000|2022-03-15 10:51:20|906.5|905|906.8|905|906.8|905|906.5|905|0
1647341490000|2022-03-15 10:51:30||905.3||905.3||905.3||905.3|0
1647341500000|2022-03-15 10:51:40|907|905.5|907|905.5|907|905.5|907|905.5|1
1647341510000|2022-03-15 10:51:50|906.8||907||907||906.8||3
1647341520000|2022-03-15 10:52:00|906.8|905.3|906.8|905.3|906.8|905.3|906.8|905.3|2
1647341530000|2022-03-15 10:52:10|906.5|905.5|906.5|905|906.5|905.5|906.5|904.5|4
1647341540000|2022-03-15 10:52:20|906.8||906.8||906.8||906.8||1
1647341550000|2022-03-15 10:52:30||905.3||905||905.3||905|0
1647341570000|2022-03-15 10:52:50||905.3||905||905.3||905|1
1647341590000|2022-03-15 10:53:10|906.5|904.5|906.3|904.3|906.5|904.5|906.3|904.3|0
1647341600000|2022-03-15 10:53:20||904.5||904.5||904.5||904.3|1
1647341610000|2022-03-15 10:53:30|906.8|904.8|906.8|904.8|907|904.8|906.8|904.8|4
1647341620000|2022-03-15 10:53:40|907||906.8||907||906.8||0
1647341630000|2022-03-15 10:53:50|906.5|904.3|906.8|904.5|906.8|904.5|906.5|904.3|0
1647341640000|2022-03-15 10:54:00||904.8||904.8||904.8||904.8|0
1647341650000|2022-03-15 10:54:10|907.3|905|907|905|907.3|905|907|905|1
1647341670000|2022-03-15 10:54:30||905.5||905||905.5||905|2
1647341700000|2022-03-15 10:55:00|906.8|904.5|906.8|904.5|906.8|904.5|906.8|904.5|0
1647341710000|2022-03-15 10:55:10|906.5|904.8|906.5|904.5|906.5|904.8|906.5|904.5|1
1647341730000|2022-03-15 10:55:30|||||||||1
1647341740000|2022-03-15 10:55:40||904.8||904.8||904.8||904.5|0
1647341750000|2022-03-15 10:55:50|906.3|904.3|906|904|906.3|904.3|906|904|3
1647341770000|2022-03-15 10:56:10|905.8|903.8|905.8|904.5|905.8|904.5|905.8|903.8|34
1647341780000|2022-03-15 10:56:20||904||903.8||904||903.8|7
1647341790000|2022-03-15 10:56:30|905.5|902.8|904.8|902.8|905.5|903|904.8|902.8|1
1647341800000|2022-03-15 10:56:40|904.3|902.3|903.8|902|904.3|902.5|903.5|901.5|13
1647341810000|2022-03-15 10:56:50||901.8||902||902.3||901.8|1
1647341820000|2022-03-15 10:57:00|904.3|902.8|904.8|902.8|905.3|902.8|904.3|902.8|4
1647341830000|2022-03-15 10:57:10|904.5||904.5||904.8||904.5||0
1647341840000|2022-03-15 10:57:20|904.8|903|905.3|903.3|905.3|903.3|904.8|902.8|2
1647341850000|2022-03-15 10:57:30|905|903|905.3|903.3|905.5|903.3|905|903|1
1647341860000|2022-03-15 10:57:40|905.5|903.5|905.5|903.3|905.5|903.5|905|903.3|1
1647341870000|2022-03-15 10:57:50|905.3||905.3||905.5||905.3||0
1647341880000|2022-03-15 10:58:00||903.5||903.5||903.5||903.5|0
1647341890000|2022-03-15 10:58:10|905|903|905|903|905|903|904.8|903|5
1647341900000|2022-03-15 10:58:20|904.8||904.8||904.8||904.8||0
1647341910000|2022-03-15 10:58:30|905||905||905||905||0
1647341920000|2022-03-15 10:58:40|905.5|903.3|905.8|903.5|905.8|903.5|905.5|903.3|2
1647341930000|2022-03-15 10:58:50|905.5|902.8|904.5|902.3|905.5|902.8|904.5|902.3|1
1647341940000|2022-03-15 10:59:00|904.8|902.5|905.3|903.5|905.3|903.5|903.5|901.5|54
1647341950000|2022-03-15 10:59:10|905||905||905.5||905||4
1647341960000|2022-03-15 10:59:20|905.3|903.8|906.3|904.3|906.3|904.5|905.3|903.5|29
1647341970000|2022-03-15 10:59:30|906|904.5|906|904.5|906|904.5|906|904.5|1
1647341980000|2022-03-15 10:59:40|905.8|903.5|904.8|903.5|905.8|903.8|904.8|903.5|10
1647341990000|2022-03-15 10:59:50|905.5|903.8|905|903.5|905.8|903.8|905|903.5|5
1647342000000|2022-03-15 11:00:00||903.8||903.5||903.8||903.5|19
1647342010000|2022-03-15 11:00:10|906|903.8|904.8|903.5|906|903.8|904.8|903.5|14
1647342020000|2022-03-15 11:00:20|905||905||905.3||905||6
1647342030000|2022-03-15 11:00:30|904.8|903.8|905|903.5|905.8|903.8|904.8|903.5|8
1647342040000|2022-03-15 11:00:40|905.3||905||905.5||904.8||21
1647342050000|2022-03-15 11:00:50|905.8||905.8||905.8||905.5||1
1647342060000|2022-03-15 11:01:00|905.5||905.3||905.5||905.3||2
1647342070000|2022-03-15 11:01:10|905|903.8|905|903.5|905|903.8|904.8|903.5|11
1647342080000|2022-03-15 11:01:20|905.3||905||905.3||905||49
1647342090000|2022-03-15 11:01:30|905.3||905.3||905.3||905.3||1
1647342100000|2022-03-15 11:01:40|905||905||905||905||18
1647342110000|2022-03-15 11:01:50|904.8||905||905||904.8||12
1647342120000|2022-03-15 11:02:00|905.3||905||905.3||905||1
1647342130000|2022-03-15 11:02:10|905.3||905||905.3||904.8||8
1647342140000|2022-03-15 11:02:20|905.3||905.3||905.3||905.3||1
1647342150000|2022-03-15 11:02:30|905.5|903.8|905.5|904|905.5|904|905.5|903.8|16
1647342160000|2022-03-15 11:02:40|||||||||1
1647342170000|2022-03-15 11:02:50|905.3||905.5||905.5||905.3||14
1647342180000|2022-03-15 11:03:00|905.8||905.5||906.3||905.5||5
1647342190000|2022-03-15 11:03:10|||||||||1
1647342200000|2022-03-15 11:03:20|905.3|903.5|904.8|903.5|905.3|903.5|904.8|903.5|83
1647342210000|2022-03-15 11:03:30|905|902.3|904|901.8|905|902.3|904|901.8|55
1647342220000|2022-03-15 11:03:40|904.3|901.5|904.3|901.5|904.3|901.5|903.5|901.5|1
1647342230000|2022-03-15 11:03:50|904||903.5||904||903.5||0
1647342240000|2022-03-15 11:04:00|904.5|902.5|904.3|902.5|904.8|902.5|904.3|902.5|15
1647342250000|2022-03-15 11:04:10|904|902.8|904.3|902.8|904.8|902.8|903.8|902.8|8
1647342260000|2022-03-15 11:04:20|904.5|902.5|904.5|902.5|904.5|903|904.3|902.5|6
1647342270000|2022-03-15 11:04:30|904|902|904.5|901.8|904.5|902|904|901.8|0
1647342280000|2022-03-15 11:04:40|904|902|904|902|904|902|904|902|0
1647342290000|2022-03-15 11:04:50|904.3||904.3||904.3||904.3||0
1647342300000|2022-03-15 11:05:00||902.3||902.3||902.5||902.3|0
1647342310000|2022-03-15 11:05:10|904.5||904.5||904.5||904.5||2
1647342330000|2022-03-15 11:05:30|904.3|902|904.3|902|904.3|902.3|903.8|902|5
1647342340000|2022-03-15 11:05:40|904|902.3|904.3|902|904.3|902.3|904|902|3
1647342350000|2022-03-15 11:05:50|904|902.3|904.3|902.8|904.3|902.8|903.8|902.3|0
1647342360000|2022-03-15 11:06:00|904|902.5|904|902.3|904|902.5|904|902.3|9
1647342370000|2022-03-15 11:06:10|903.8|902|903.8|902|903.8|902.3|903.8|902|0
1647342390000|2022-03-15 11:06:30||902.3||902||902.3||902|2
1647342400000|2022-03-15 11:06:40|903.5|901.8|903.5|901.8|903.5|901.8|903.5|901.8|1
1647342410000|2022-03-15 11:06:50|903.8|902.5|904.3|901.8|904.3|902.8|903.8|901.8|5
1647342420000|2022-03-15 11:07:00|904||904.3||904.3||904||61
1647342430000|2022-03-15 11:07:10|904|902.3|904|902.3|904|902.3|904|902.3|0
1647342440000|2022-03-15 11:07:20|903.8|901.8|904|901.8|904.3|901.8|903.8|901.8|3
1647342450000|2022-03-15 11:07:30|904.3|902.5|904|902.5|904.3|902.5|904|902.5|0
1647342460000|2022-03-15 11:07:40|904.3|902.3|903.8|901.8|904.3|902.3|903.5|901.8|2
1647342470000|2022-03-15 11:07:50|903.5||903.8||904.3||903.5||7
1647342480000|2022-03-15 11:08:00|903.5|901.5|902.5|899.8|903.5|901.5|902.5|899.5|61
1647342490000|2022-03-15 11:08:10|901.8|899.5|898.5|896|901.8|899.8|898.5|896|21
1647342500000|2022-03-15 11:08:20|898.3|896.3|897.8|895.5|898.8|896.8|897.8|895.3|20
1647342510000|2022-03-15 11:08:30|898|895.8|898.5|896|898.8|896.5|898|895.8|14
1647342520000|2022-03-15 11:08:40|898.3|896.5|897.5|895.3|898.8|896.5|897.5|895.3|59
1647342530000|2022-03-15 11:08:50|897.3|894.3|895.8|893.3|897.3|894.3|895.8|893.3|8
1647342540000|2022-03-15 11:09:00|895.5|893.5|895|893|895.5|893.5|894.5|892.8|1
1647342550000|2022-03-15 11:09:10|895.3|893.3|896.5|894.8|897|895|895.3|893.3|9
1647342560000|2022-03-15 11:09:20|895.5|894.5|895.5|894|895.5|894.5|895.3|894|7
1647342570000|2022-03-15 11:09:30|895.3||895.5||896||895.3||19
1647342580000|2022-03-15 11:09:40|895.8|893|895.3|892.8|896|893|894.5|892.8|31
1647342590000|2022-03-15 11:09:50|895|893|895.8|893.5|895.8|893.8|895|893|1
1647342600000|2022-03-15 11:10:00|895.5|893.8|894.5|892.3|895.5|893.8|894.5|892.3|1
1647342610000|2022-03-15 11:10:10|894.3|892.5|894.5|892.5|894.5|892.5|893.5|891.8|31
1647342620000|2022-03-15 11:10:20|894|892.3|894.5|892.5|894.5|892.5|894|892.3|46
1647342630000|2022-03-15 11:10:30|894|892.8|894|892.3|894.3|892.8|894|892.3|2
1647342640000|2022-03-15 11:10:40|893.8|892.5|893.8|892.3|894|892.5|893.8|892.3|6
1647342650000|2022-03-15 11:10:50|894|892.5|894|892.5|894|892.5|893.8|892.5|1
1647342660000|2022-03-15 11:11:00|894.5|892.8|894.8|893|894.8|893|894.5|892.8|22
1647342670000|2022-03-15 11:11:10|895|894|894.5|892.5|895.8|894|894.5|892.5|19
1647342680000|2022-03-15 11:11:20|894.3||894.8||894.8||894||3
1647342690000|2022-03-15 11:11:30|894.5|892.8|894.5|892.8|895|893|894.3|892.8|0
1647342700000|2022-03-15 11:11:40|895|893|894.8|892.8|895|893|894.5|892.8|4
1647342710000|2022-03-15 11:11:50|894.5|892.5|894.3|892.5|895|892.8|894|892.5|33
1647342720000|2022-03-15 11:12:00|894|892.8|895|892.8|895|892.8|894|892.8|33
1647342730000|2022-03-15 11:12:10|894.8|893|894.5|893|895|893|894.5|893|24
1647342740000|2022-03-15 11:12:20|894.8||894.3||894.8||894.3||20
1647342750000|2022-03-15 11:12:30|895.3||895||895.3||894.8||24
1647342760000|2022-03-15 11:12:40|895.3|893.3|895.5|893.5|895.5|893.5|895|893.3|0
1647342770000|2022-03-15 11:12:50|895.8|893.8|895.5|894|896|894.3|895.3|893.8|8
1647342780000|2022-03-15 11:13:00|896|893.8|896|894.3|896|894.3|895.8|893.8|6
1647342790000|2022-03-15 11:13:10|896.5|894.5|896.5|894.8|896.5|894.8|896.3|894.5|2
1647342800000|2022-03-15 11:13:20|896.3|894.5|895.8|893.5|896.3|894.8|895.8|893.5|32
1647342810000|2022-03-15 11:13:30|895.5|893.8|895.3|893.8|895.8|894.3|895.3|893.5|23
1647342820000|2022-03-15 11:13:40|895|893|894.8|892.8|895|893|894.8|892.8|2
1647342830000|2022-03-15 11:13:50|894.5|892.5|893.3|891.5|894.5|892.5|893.3|891.5|45
1647342840000|2022-03-15 11:14:00|893|890.8|892.3|889.5|893|891|891|889|6
1647342850000|2022-03-15 11:14:10|891.5|889|891.5|890|891.8|890|890.3|888.3|5
1647342860000|2022-03-15 11:14:20|891.8|890.3|891.5|889.3|893|891|891.5|888.8|21
1647342870000|2022-03-15 11:14:30|891|889.5|891.8|889.8|892|889.8|891|889.5|14
1647342880000|2022-03-15 11:14:40|892|890|892|890|892.3|890|891.5|889.8|6
1647342890000|2022-03-15 11:14:50|892.3|890.5|892.8|890.5|894.5|892.3|892.3|890.3|28
1647342900000|2022-03-15 11:15:00|892|889.8|892.8|890.3|893|890.3|891.5|889.8|53
1647342910000|2022-03-15 11:15:10|893|890.5|892.8|891.3|893.5|891.3|892.3|890.3|29
1647342920000|2022-03-15 11:15:20|892.3|890.8|892|890.3|892.3|890.8|891.8|889.8|22
1647342930000|2022-03-15 11:15:30|892.3|890.5|891.8|889.8|892.3|890.5|891.8|889.8|38
1647342940000|2022-03-15 11:15:40|891.3|889.5|891.3|889.5|891.5|889.5|891.3|889.5|7
1647342950000|2022-03-15 11:15:50|891||890.8||891.3||890.8||29
1647342960000|2022-03-15 11:16:00|891.3|889.8|891.5|890|891.8|890|891.3|889.8|22
1647342970000|2022-03-15 11:16:10|891.8|889.8|891|889.5|891.8|889.8|891|889.5|18
1647342980000|2022-03-15 11:16:20|891.3||890.8||891.3||890.8||71
1647342990000|2022-03-15 11:16:30|890.5|887.5|890.3|887.5|890.8|888|890.3|887.5|42
1647343000000|2022-03-15 11:16:40|889.8||889.5||889.8||889.5||6
1647343010000|2022-03-15 11:16:50|889.3||889.5||889.5||889.3||2
1647343020000|2022-03-15 11:17:00|889.8||889.8||889.8||889.5||5
1647343030000|2022-03-15 11:17:10|890|887.8|890|887.8|890|887.8|890|887.8|15
1647343040000|2022-03-15 11:17:20|889.5|888.3|889.5|887.5|889.5|888.3|889.5|887.5|17
1647343050000|2022-03-15 11:17:30|889||889||889||889||16
1647343060000|2022-03-15 11:17:40|888.8||888.8||888.8||888.8||8
1647343070000|2022-03-15 11:17:50|889||889||889||889||25
1647343080000|2022-03-15 11:18:00|889.3|888|890|888.3|890|888.3|889.3|888|12
1647343090000|2022-03-15 11:18:10|891.3|888.8|890.5|888.8|891.3|888.8|890.5|888.8|13
1647343100000|2022-03-15 11:18:20|890.8||890.5||891||890.5||0
1647343110000|2022-03-15 11:18:30|890.3||890||890.3||890||0
1647343120000|2022-03-15 11:18:40|889.5|888|889.5|887.8|889.5|888|889.5|887.8|7
1647343130000|2022-03-15 11:18:50||888||888||888||887.8|13
1647343140000|2022-03-15 11:19:00|889.3|887.8|889.3|887.5|889.3|888|889.3|887.5|9
1647343150000|2022-03-15 11:19:10|888.3|886|887|883.8|888.3|886.8|887|883.8|83
1647343160000|2022-03-15 11:19:20|886.5|883.5|886|884|886.5|884|885.3|882.5|23
1647343170000|2022-03-15 11:19:30|885.8|884.3|886.8|884.5|887|884.5|885.8|884.3|13
1647343180000|2022-03-15 11:19:40|887|884.8|887|884.8|887|884.8|886.8|884.8|0
1647343190000|2022-03-15 11:19:50|886.8|883.8|886.5|884|887|884|886.3|883.8|5
1647343200000|2022-03-15 11:20:00|885.5|883.8|886|884|886|884|885.3|883.8|0
1647343210000|2022-03-15 11:20:10|886.3|884.5|886.5|885|886.8|885.3|886.3|884.5|21
1647343220000|2022-03-15 11:20:20|886.8|884.5|886.5|885|886.8|885|886|884.5|16
1647343230000|2022-03-15 11:20:30|886.8|885.5|886.5|885|887|885.5|886.5|884.8|26
1647343240000|2022-03-15 11:20:40||884.8||884.8||884.8||884.8|5
1647343250000|2022-03-15 11:20:50|886|884.5|884.5|882.5|886|884.5|884.5|881.8|64
1647343260000|2022-03-15 11:21:00||882.3||882||882.3||881.8|5
1647343270000|2022-03-15 11:21:10|884.3|882.3|884.3|882.3|884.3|882.3|884.3|882.3|5
1647343280000|2022-03-15 11:21:20|884|881.8|884|882.5|884|882.5|884|881.5|22
1647343290000|2022-03-15 11:21:30|883.5|881.5|883.5|881.5|883.5|881.5|883.5|881.5|8
1647343300000|2022-03-15 11:21:40|882.8|881.8|881.8|880|882.8|881.8|881.8|879.8|11
1647343310000|2022-03-15 11:21:50|882|880.5|881.8|879.5|882|880.5|881.8|879.5|15
1647343320000|2022-03-15 11:22:00|881|879.8|881.8|880|881.8|880|880.8|879.8|20
1647343330000|2022-03-15 11:22:10|882|879.5|881.5|879.8|882|879.8|881.3|879.5|63
1647343340000|2022-03-15 11:22:20|881.3|879.5|880.8|878.5|881.3|879.5|880.8|878|7
1647343350000|2022-03-15 11:22:30|880.5|878.8|880.5|878.8|880.5|879.3|880.5|878.5|15
1647343360000|2022-03-15 11:22:40|880.3|878.5|883|880.5|883.3|880.5|880.3|878.5|17
1647343370000|2022-03-15 11:22:50|883.3|880.8|882.8|880.8|883.3|880.8|882.8|880.8|10
1647343380000|2022-03-15 11:23:00|883||882.5||883||882.5||2
1647343390000|2022-03-15 11:23:10|882.3|879.8|880.8|878.8|882.3|879.8|880.8|878.5|11
1647343400000|2022-03-15 11:23:20|880.3||880.8||880.8||880.3||20
1647343410000|2022-03-15 11:23:30|881.3|879|880.3|878.8|881.3|879|880.3|878.8|10
1647343420000|2022-03-15 11:23:40|880||881||881||880||41
1647343430000|2022-03-15 11:23:50|881.3|879|881.3|879.3|881.3|879.3|881|879|2
1647343440000|2022-03-15 11:24:00|881|878.8|881|878.8|881.3|878.8|881|878.8|13
1647343450000|2022-03-15 11:24:10|880.8|879|881.3|879|881.3|879|880.8|879|6
1647343460000|2022-03-15 11:24:20|881|879.3|880.5|878.8|881|879.3|880.5|878.8|5
1647343470000|2022-03-15 11:24:30|879.8|877.3|880|878.5|880.5|878.5|879.5|877.3|19
1647343480000|2022-03-15 11:24:40|880.8|879|881.8|879.8|881.8|879.8|880.8|879|11
1647343490000|2022-03-15 11:24:50|882|880|881.8|879.8|882.3|880.8|881.8|879.8|20
1647343500000|2022-03-15 11:25:00|881.3|879.3|881.5|879.8|881.8|880|881.3|879.3|5
1647343510000|2022-03-15 11:25:10|881.3|879.3|881|879.3|881.3|879.5|881|878.5|2
1647343520000|2022-03-15 11:25:20|881.3|879.5|882|880.3|882|880.3|881.3|879.5|15
1647343530000|2022-03-15 11:25:30|881.8|880.5|882.5|880.8|882.5|880.8|881.8|880.5|5
1647343540000|2022-03-15 11:25:40|||||||||6
1647343550000|2022-03-15 11:25:50|||||||||7
1647343560000|2022-03-15 11:26:00|||||||||2
1647343570000|2022-03-15 11:26:10|883|881.5|884.3|881.8|884.3|881.8|883|881.5|14
1647343580000|2022-03-15 11:26:20|884.5||883.5||884.5||883.5||0
1647343590000|2022-03-15 11:26:30|883.3|881.3|882.8|881.3|883.3|881.3|882.8|880.5|1
1647343600000|2022-03-15 11:26:40|883.3|881.5|883|881.3|883.3|881.5|883|881.3|24
1647343610000|2022-03-15 11:26:50|882.8|880.8|882.5|881|882.8|881|882.3|880.5|19
1647343620000|2022-03-15 11:27:00||880.5||881||881||880.5|19
1647343630000|2022-03-15 11:27:10|882.3|880.5|882.5|881.3|882.5|881.3|882.3|880.3|14
1647343640000|2022-03-15 11:27:20|882.8|881|883.3|881.8|883.3|882|882.8|881|46
1647343650000|2022-03-15 11:27:30|884|882|883.5|882|884|882.3|883.3|882|13
1647343660000|2022-03-15 11:27:40|883.8|882.3|884|882.3|884.3|882.3|883.8|882|4
1647343670000|2022-03-15 11:27:50|884.3|882.5|884.5|882.5|884.5|882.5|884|882.5|3
1647343680000|2022-03-15 11:28:00|884.8|882.8|885.8|883.8|885.8|883.8|884.8|882.8|34
1647343690000|2022-03-15 11:28:10|885.5|883.5|885|883.5|885.5|883.5|885|883.5|35
1647343700000|2022-03-15 11:28:20|884.8|883|884.5|882.5|884.8|883.3|884.5|882.5|8
1647343710000|2022-03-15 11:28:30|884.3|882.3|884.5|882|884.5|882.3|884|882|5
1647343720000|2022-03-15 11:28:40|884.3|882.8|884.5|882.5|884.5|882.8|884.3|882.5|0
1647343730000|2022-03-15 11:28:50|884.8|883|885.5|883|885.5|883|884.8|883|4
1647343740000|2022-03-15 11:29:00|886|883.3|885.5|883.5|886|883.5|885|883.3|26
1647343750000|2022-03-15 11:29:10|885.3|883.3|885|882.8|885.3|883.3|885|882.8|1
1647343760000|2022-03-15 11:29:20|885.3||885.3||885.3||885.3||2
1647343770000|2022-03-15 11:29:30|885.5||885||885.5||885||0
1647343780000|2022-03-15 11:29:40|884.8|882.5|884.8|882.5|884.8|882.5|884.8|882.5|0
1647343790000|2022-03-15 11:29:50|884.5||884.5||884.5||884.5||0
1647343800000|2022-03-15 11:30:00|885.3|882.8|885|883|885.3|883|885|882.8|13
1647343810000|2022-03-15 11:30:10|885.3|883.3|885.3|883.5|885.3|883.5|885.3|883.3|3
1647343820000|2022-03-15 11:30:20|885|882.5|884|882.3|885|882.8|884|882.3|31
1647343830000|2022-03-15 11:30:30|884.5|882|884.3|882.5|884.5|882.5|884.3|882|8
1647343840000|2022-03-15 11:30:40|884|882|884|882|884|882|884|882|1
1647343850000|2022-03-15 11:30:50|883.8|881.8|883.8|881.8|883.8|882|883.8|881.5|0
1647343860000|2022-03-15 11:31:00|884.3|882|884|881.8|884.3|882.8|884|881.8|12
1647343870000|2022-03-15 11:31:10||882||881.8||882||881.8|0
1647343880000|2022-03-15 11:31:20|883.8|881.5|883.8|881.8|883.8|881.8|883.8|881.5|0
1647343890000|2022-03-15 11:31:30|883.3|881.5|883.5|881.5|883.5|882|883.3|881.5|3
1647343900000|2022-03-15 11:31:40|883.8|881.8|884.3|882.5|884.5|882.8|883.8|881.8|4
1647343910000|2022-03-15 11:31:50|884.8|883|885.5|884|885.5|884|884.8|882.8|20
1647343920000|2022-03-15 11:32:00|886|884.5|886.5|884.8|886.5|884.8|886|884|6
1647343930000|2022-03-15 11:32:10|886|884.5|886|883.5|886|884.8|886|883.3|1
1647343940000|2022-03-15 11:32:20|885.5|883.3|885.5|883|885.5|883.5|885.5|882.8|0
1647343950000|2022-03-15 11:32:30|885.3|883.3|885.3|882.5|885.5|883.3|885.3|882.3|4
1647343960000|2022-03-15 11:32:40|885|883|884.5|883|885|883|884.5|882.5|0
1647343970000|2022-03-15 11:32:50||882.3||882.3||882.5||882|2
1647343980000|2022-03-15 11:33:00|884.3|881.5|882.8|880.3|884.3|881.8|882.8|880.3|14
1647343990000|2022-03-15 11:33:10|882.5|880.5|882.3|880.3|882.5|880.5|881.8|879.8|12
1647344000000|2022-03-15 11:33:20|882.5|880|882.8|880.5|882.8|880.5|882.5|880|0
1647344010000|2022-03-15 11:33:30|882.5|879.5|881.3|879.3|882.5|879.8|881.3|879|42
1647344020000|2022-03-15 11:33:40||879.5||879||879.5||879|1
1647344030000|2022-03-15 11:33:50|880.8|879.3|880.8|878.5|880.8|879.5|880.8|878.5|1
1647344040000|2022-03-15 11:34:00|880.5|878.3|880.5|879|880.5|879|880.3|878.3|8
1647344050000|2022-03-15 11:34:10|880.8|878.8|880.8|879|880.8|879.3|880.8|878.8|0
1647344060000|2022-03-15 11:34:20||879.3||878.8||879.3||878.8|7
1647344070000|2022-03-15 11:34:30|880.3|879|879.8|877.3|880.3|879|879.8|877.3|9
1647344080000|2022-03-15 11:34:40||877.5||877.5||878.3||877.3|3
1647344090000|2022-03-15 11:34:50||877.8||877.8||877.8||877.3|1
1647344100000|2022-03-15 11:35:00|879.5|877.5|879.5|877.3|879.5|877.5|879.5|877.3|8
1647344110000|2022-03-15 11:35:10|879.8|877.5|879|877|879.8|877.5|879|876.5|7
1647344120000|2022-03-15 11:35:20|879.3|877.3|879.3|877.8|879.3|877.8|879.3|877|2
1647344130000|2022-03-15 11:35:30|879.5|878|880.8|878.8|880.8|878.8|879.5|878|3
1647344140000|2022-03-15 11:35:40|880.5|878|879.8|877.8|880.5|878.3|879.8|877.8|5
1647344150000|2022-03-15 11:35:50|880|878|880.3|878.5|880.3|878.5|879.8|877.8|1
1647344160000|2022-03-15 11:36:00|880.5|878.8|880.3|878.8|880.8|879|880.3|878.5|2
1647344170000|2022-03-15 11:36:10|879.8|878|881.3|879.8|881.3|879.8|879.8|878|37
1647344180000|2022-03-15 11:36:20|882|880|882|879.8|882|880.3|882|879.8|25
1647344190000|2022-03-15 11:36:30|882.3|880.5|882.8|880.5|883|880.5|882.3|880.5|2
1647344200000|2022-03-15 11:36:40|883.3|880.8|884|882.5|884.3|882.5|883|880.8|23
1647344210000|2022-03-15 11:36:50|884.8|883|884.8|882|885|883|884.5|881.8|8
1647344220000|2022-03-15 11:37:00|885|881.8|885.5|883.8|886|883.8|885|881.8|31
1647344230000|2022-03-15 11:37:10|885.3|884.8|886.8|885.3|887.3|885.3|885|884.8|22
1647344240000|2022-03-15 11:37:20|887.3|886.3|888|885.5|888.3|886.8|886.8|885.5|43
1647344250000|2022-03-15 11:37:30|888.3|886.8|888.3|885.3|888.5|886.8|887.8|884.5|35
1647344260000|2022-03-15 11:37:40|888|885.5|887.5|885.5|888.3|885.5|887.5|885.3|3
1647344270000|2022-03-15 11:37:50|887.3|885.3|886.8|885|887.3|885.5|886.8|885|101
1647344280000|2022-03-15 11:38:00|886.5|884.3|886.3|884|886.5|884.5|886.3|883.8|8
1647344290000|2022-03-15 11:38:10|||||||||2
1647344300000|2022-03-15 11:38:20|886||886||886.3||886||1
1647344310000|2022-03-15 11:38:30|886.3||886.3||886.3||886||1
1647344320000|2022-03-15 11:38:40|886|884.3|886.5|884.5|886.5|884.5|885.8|884.3|5
1647344330000|2022-03-15 11:38:50|886||886.3||886.3||886||5
1647344340000|2022-03-15 11:39:00|886.5||886.5||886.5||886.5||3
1647344350000|2022-03-15 11:39:10|886.3|884|887.3|885|887.3|885|886|884|3
1647344360000|2022-03-15 11:39:20|887.5|886|887.3|885|887.5|886|887.3|885|2
1647344370000|2022-03-15 11:39:30|887|884.8|887|885|887|885|887|884.3|0
1647344380000|2022-03-15 11:39:40|887.3|885.8|887.5|884.8|887.8|886|887|884.5|14
1647344390000|2022-03-15 11:39:50|887.3|884.3|886|884|887.3|884.5|886|884|2
1647344400000|2022-03-15 11:40:00|886.3|884.3|886.5|884.5|886.5|884.8|886.3|884.3|22
1647344410000|2022-03-15 11:40:10|886.8|884.8|887.8|886|887.8|886|886.8|884.8|103
1647344420000|2022-03-15 11:40:20|888||888||888||888||1
1647344430000|2022-03-15 11:40:30|888.8|886.5|889|887|889|887|888.8|886|4
1647344440000|2022-03-15 11:40:40|888.8|887.3|888.5|885.5|888.8|887.3|888.3|885.5|2
1647344450000|2022-03-15 11:40:50|888.3|885.8|888.3|886|888.3|886.3|888.3|885.8|1
1647344460000|2022-03-15 11:41:00||886.3||886||886.3||886|4
1647344470000|2022-03-15 11:41:10||886.3||886||886.3||886|1
1647344480000|2022-03-15 11:41:20||886.3||886.3||886.3||886|0
1647344490000|2022-03-15 11:41:30|889.3|886.5|889.3|887|889.3|887.3|889.3|886.5|6
1647344500000|2022-03-15 11:41:40|889.8|887.5|890.3|887.8|890.3|888|889.3|887.5|10
1647344510000|2022-03-15 11:41:50|891|888|890|888|891|888.5|890|888|0
1647344520000|2022-03-15 11:42:00|890.3||890||890.3||890||2
1647344530000|2022-03-15 11:42:10|888.8|886.3|888.8|886.3|888.8|886.8|888.8|886.3|12
1647344540000|2022-03-15 11:42:20||886.8||887.3||887.3||886.5|0
1647344550000|2022-03-15 11:42:30|889.8|887|890|888.5|890|888.5|889.8|886.8|37
1647344560000|2022-03-15 11:42:40|890.5|888.8|890.8|889|890.8|889|890.3|888.5|33
1647344570000|2022-03-15 11:42:50|891|889.3|891.8|889|891.8|889.8|891|889|3
1647344580000|2022-03-15 11:43:00||889.3||889.5||889.5||889.3|0
1647344590000|2022-03-15 11:43:10||889.3||889.5||889.5||889.3|0
1647344600000|2022-03-15 11:43:20|892|889.8|892.8|890.8|893|890.8|892|889.8|4
1647344610000|2022-03-15 11:43:30|892.5|890.3|892.5|890.5|892.5|890.8|892.5|890|2
1647344620000|2022-03-15 11:43:40|892.3|890.8|892.3|890.3|892.3|890.8|892.3|890.3|1
1647344630000|2022-03-15 11:43:50|892.5|890.5|894|891.5|894|891.5|892.5|890.5|7
1647344640000|2022-03-15 11:44:00||891.8||891.5||891.8||891.5|0
1647344650000|2022-03-15 11:44:10|893.3|891.8|892.5|891|893.3|891.8|892.5|891|42
1647344660000|2022-03-15 11:44:20||891.3||891.3||891.3||891.3|16
1647344670000|2022-03-15 11:44:30|892.8|891|892.8|890.8|892.8|891.5|892.8|890.3|17
1647344680000|2022-03-15 11:44:40|892.5|890.5|892.5|890.8|892.5|890.8|892.5|890.5|3
1647344690000|2022-03-15 11:44:50||890.5||890.3||890.8||890|19
1647344700000|2022-03-15 11:45:00||890.8||890.8||890.8||890.8|0
1647344710000|2022-03-15 11:45:10|893.3|891|894|892.5|894|892.5|893.3|890.8|30
1647344720000|2022-03-15 11:45:20|893.8|892.3|894.8|892.8|894.8|892.8|893.5|892|10
1647344730000|2022-03-15 11:45:30|895.5|893.3|896.5|894.3|896.5|894.8|895.5|893.3|18
1647344740000|2022-03-15 11:45:40|896|893.8|895.5|892.8|896|894|895.5|892.8|8
1647344750000|2022-03-15 11:45:50||893||893||893||893|0
1647344760000|2022-03-15 11:46:00|896|894|896|894|896|894|896|894|3
1647344770000|2022-03-15 11:46:10|||||||||3
1647344780000|2022-03-15 11:46:20||894.3||894.3||894.3||894.3|3
1647344790000|2022-03-15 11:46:30|895.8|894|895|893|895.8|894|895|893|22
1647344800000|2022-03-15 11:46:40|894.8|892.8|894.8|892.8|894.8|893|894.3|892.3|22
1647344810000|2022-03-15 11:46:50|894.3|892.5|894.8|892.5|894.8|892.5|894.3|892.3|11
1647344820000|2022-03-15 11:47:00|894.5|892|894.8|892.5|894.8|892.5|894.5|892|0
1647344830000|2022-03-15 11:47:10|894.5|891.8|893.8|891.5|894.5|892|893.8|891.5|1
1647344840000|2022-03-15 11:47:20|894|891.3|894|892.3|894|892.3|893.5|891.3|0
1647344850000|2022-03-15 11:47:30|894.5|892.5|894.5|892.5|894.5|892.5|894.5|892.5|1
1647344860000|2022-03-15 11:47:40||892.8||892.8||892.8||892.8|0
1647344870000|2022-03-15 11:47:50|||||||||10
1647344880000|2022-03-15 11:48:00|||||||||35
1647344890000|2022-03-15 11:48:10|894|892|894|892|894|892|894|892|29
1647344900000|2022-03-15 11:48:20|||||||||26
1647344910000|2022-03-15 11:48:30|894.3||894.3||894.3||894.3||6
1647344920000|2022-03-15 11:48:40|894.5|892.8|894.5|893.3|894.5|893.3|894.3|892.8|23
1647344930000|2022-03-15 11:48:50|894.8|893|894.8|893|894.8|893|894.8|893|15
1647344940000|2022-03-15 11:49:00|||||||||2
1647344960000|2022-03-15 11:49:20|895|893.3|895.5|893.8|895.5|893.8|895|893.3|9
1647344970000|2022-03-15 11:49:30|895.8|894.3|895.5|893.8|895.8|894.3|895.5|893.8|1
1647344980000|2022-03-15 11:49:40|895.3|893.3|895.5|893.5|895.5|893.5|895.3|893.3|2
1647345010000|2022-03-15 11:50:10|||||||||1
1647345020000|2022-03-15 11:50:20|||||||||4
1647345030000|2022-03-15 11:50:30|896|894|895.3|894|896|894|895.3|894|6
1647345050000|2022-03-15 11:50:50|895.5|893.8|895.5|893.5|895.5|893.8|895.5|893.5|6
1647345060000|2022-03-15 11:51:00||893.8||893.8||893.8||893.8|0
1647345070000|2022-03-15 11:51:10|896||895.8||896||895.8||1
1647345110000|2022-03-15 11:51:50||894||894.3||894.3||894|0
1647345120000|2022-03-15 11:52:00||894||894.3||894.3||894|5
1647345130000|2022-03-15 11:52:10|896||896.5||896.5||896||9
1647345140000|2022-03-15 11:52:20||894.5||894.5||894.5||894.5|97
1647345160000|2022-03-15 11:52:40|897|894.8|897.8|895.8|897.8|895.8|896.8|894.8|19
1647345170000|2022-03-15 11:52:50|898|896.3|897.8|896|898.5|896.8|897.5|895.8|4
1647345180000|2022-03-15 11:53:00|898.3|896.3|898.3|896.3|898.3|896.3|898.3|896.3|0
1647345200000|2022-03-15 11:53:20||896.5||896.5||896.5||896.3|2
1647345210000|2022-03-15 11:53:30|898.5||898.5||898.5||898.5||2
1647345220000|2022-03-15 11:53:40|898.3||898.3||898.3||898.3||0
1647345230000|2022-03-15 11:53:50|898||898||898||898||1
1647345240000|2022-03-15 11:54:00||896.3||896.3||896.3||896.3|1
1647345250000|2022-03-15 11:54:10|||||||||1
1647345260000|2022-03-15 11:54:20|897.8||898||898||897.8||18
1647345270000|2022-03-15 11:54:30|897.8||897.8||898||897.8||0
1647345280000|2022-03-15 11:54:40|897.5|896|897.5|896|897.5|896.3|897.3|895.8|30
1647345290000|2022-03-15 11:54:50||895.8||896||896||895.8|27
1647345300000|2022-03-15 11:55:00|897.3|895.8|897.5|896|897.5|896|897.3|895.8|38
1647345310000|2022-03-15 11:55:10|897.3|895.8|897.3|895.8|897.3|895.8|897.3|895.8|16
1647345320000|2022-03-15 11:55:20|896.8|895.3|897|895.5|897|895.5|896.8|895.3|59
1647345330000|2022-03-15 11:55:30|896.8|895.3|896.8|895|897|895.3|896.8|895|13
1647345340000|2022-03-15 11:55:40|896.5|894.5|896.3|893.8|896.5|894.5|896.3|893.8|55
1647345350000|2022-03-15 11:55:50|894.8|894|895.5|893.8|895.5|894|894.8|893|21
1647345360000|2022-03-15 11:56:00|895.3|893.3|895.3|893.3|895.3|893.8|895.3|893|7
1647345370000|2022-03-15 11:56:10|896|893.5|896.8|895.5|896.8|895.5|896|893.5|11
1647345380000|2022-03-15 11:56:20|896.5|895|896.5|894.5|896.8|895|896.5|894.3|9
1647345390000|2022-03-15 11:56:30|896.8||896.5||896.8||896.5||2
1647345400000|2022-03-15 11:56:40|896.3||896.5||896.5||896||0
1647345410000|2022-03-15 11:56:50|896.3|893.3|895.3|893.3|896.5|893.3|895.3|893.3|8
1647345420000|2022-03-15 11:57:00|895|893|894.3|892.5|895|893|894.3|892.5|16
1647345430000|2022-03-15 11:57:10|894|892|893.3|891.3|894|892|893|891|13
1647345440000|2022-03-15 11:57:20|893|890.5|892.8|891.3|893.3|891.5|892.8|890.5|2
1647345450000|2022-03-15 11:57:30|893|891.5|893.5|892|893.5|892|892.8|891.5|2
1647345460000|2022-03-15 11:57:40|893.3|891.3|893.3|891.3|893.3|891.3|893.3|891.3|19
1647345470000|2022-03-15 11:57:50|893||893.3||893.5||893||9
1647345480000|2022-03-15 11:58:00|893.8|891.8|893.8|892|894|892.3|893.8|891.8|0
1647345490000|2022-03-15 11:58:10|894|891.8|893.5|891.8|894|892|893.5|891.8|1
1647345500000|2022-03-15 11:58:20|893.8|892|893.8|892|893.8|892|893.8|891.8|1
1647345510000|2022-03-15 11:58:30|894|892.3|894.3|892.5|894.3|892.5|894|892.3|3
1647345520000|2022-03-15 11:58:40|894|891.8|893.8|892|894|892|893.8|891.8|2
1647345530000|2022-03-15 11:58:50|893.5|891.8|893.8|892|894|892|893.5|891.8|0
1647345540000|2022-03-15 11:59:00|893.5|891.8|893.8|891.8|893.8|892|893.3|891.3|0
1647345550000|2022-03-15 11:59:10|894|892|894|892|894|892|893.8|891.8|0
1647345560000|2022-03-15 11:59:20||891.8||892||892||891.8|0
1647345570000|2022-03-15 11:59:30|894.3|892.3|894.3|892.3|894.3|892.3|894.3|892.3|2
1647345580000|2022-03-15 11:59:40|894.8|892.5|894.8|893|894.8|893.3|894.5|892.5|1
1647345590000|2022-03-15 11:59:50|895|893.3|895|893.3|895.3|893.3|894.8|893.3|0
1647345600000|2022-03-15 12:00:00|894.8|892.8|895.5|893.8|895.5|893.8|894.8|892.8|2
1647345610000|2022-03-15 12:00:10|896|894.3|896.5|894.8|897|894.8|896|894.3|5
1647345620000|2022-03-15 12:00:20|897|895.8|897.8|896|898|896|897|895.8|15
1647345630000|2022-03-15 12:00:30|896.8|895.8|897.3|895|897.5|895.8|896.8|895|10
1647345640000|2022-03-15 12:00:40|897.5|895.3|897.8|895|897.8|895.3|897|894.8|0
1647345650000|2022-03-15 12:00:50|897||897||897||897||6
1647345660000|2022-03-15 12:01:00|897.5|895.3|897.8|895.5|897.8|895.8|897.5|895.3|2
1647345670000|2022-03-15 12:01:10|898.5|895.8|898|895.8|898.5|896.8|898|895.5|3
1647345680000|2022-03-15 12:01:20|897.8|895.5|897.8|895|898|895.8|897.5|895|14
1647345690000|2022-03-15 12:01:30|897.3|895.3|897.3|895.8|897.3|895.8|897.3|895|0
1647345700000|2022-03-15 12:01:40|896.8|894.8|896.8|895|896.8|895|896.8|894.8|9
1647345710000|2022-03-15 12:01:50|896.5|894.8|896.3|894.8|896.8|894.8|896.3|894.8|4
1647345720000|2022-03-15 12:02:00|895.5|894|896|894.5|896.5|894.5|895.3|893.5|30
1647345730000|2022-03-15 12:02:10|||||||||9
1647345740000|2022-03-15 12:02:20|895.8||896.8||897.3||895.8||2
1647345760000|2022-03-15 12:02:40|898.8|896.8|899|896.5|899|896.8|898.8|896.5|5
1647345770000|2022-03-15 12:02:50|898.3|896|898.3|896|898.5|896|898.3|896|3
1647345780000|2022-03-15 12:03:00|897.3|895.5|898.5|896.3|898.5|896.3|897.3|895.5|2
1647345790000|2022-03-15 12:03:10|898.3|896.5|898.3|896.5|898.5|896.5|898.3|896.5|0
1647345800000|2022-03-15 12:03:20|898.5|896.8|898.5|896.8|898.5|896.8|898.5|896.8|4
1647345810000|2022-03-15 12:03:30|898.3|897|898.8|897|899|897|898.3|897|6
1647345820000|2022-03-15 12:03:40|899|897.8|899.5|897.5|899.5|897.8|899|897.5|3
1647345830000|2022-03-15 12:03:50|899.3|897.3|899.3|897.5|899.3|897.5|899|897.3|2
1647345840000|2022-03-15 12:04:00|899.5|898|899.5|898|899.5|898|899.5|898|1
1647345850000|2022-03-15 12:04:10|||||||||4
1647345860000|2022-03-15 12:04:20|900||899.8||900.3||899.8||15
1647345870000|2022-03-15 12:04:30|901|899|901.3|899|901.3|899|901|899|20
1647345880000|2022-03-15 12:04:40|901||900.8||901.3||900.5||15
1647345890000|2022-03-15 12:04:50|901.3|899.3|901|899.3|901.5|899.3|900.8|899.3|0
1647345900000|2022-03-15 12:05:00|901.3|899|901|899.5|901.5|899.8|900.8|899|1
1647345910000|2022-03-15 12:05:10|901.3|899|900.8|899|901.3|899|900.8|899|2
1647345920000|2022-03-15 12:05:20|901|899.8|901.3|899.8|902|899.8|900.8|899.8|34
1647345930000|2022-03-15 12:05:30|901.8||901.3||901.8||901||19
1647345940000|2022-03-15 12:05:40|900.8|899|901.3|899.3|901.3|899.5|900.8|899|16
1647345950000|2022-03-15 12:05:50|902.5|900.8|902|900.5|902.5|900.8|901.8|900.3|12
1647345960000|2022-03-15 12:06:00|901.8|900.3|901.5|900.3|901.8|900.3|901.5|900.3|1
1647345970000|2022-03-15 12:06:10|901|899.3|901|899.5|901|899.5|901|899.3|21
1647345980000|2022-03-15 12:06:20|900.5|898.5|900.3|898.5|900.5|898.5|900.3|898.5|7
1647346000000|2022-03-15 12:06:40||898.8||898.8||898.8||898.8|3
1647346020000|2022-03-15 12:07:00|900|898.5|899.5|898|900|898.5|899.5|897.5|11
1647346030000|2022-03-15 12:07:10||898.3||897.8||898.3||897.5|5
1647346040000|2022-03-15 12:07:20|899.8|898|899.8|898|899.8|898|899.8|897.8|5
1647346050000|2022-03-15 12:07:30|899.5|897.8|899.3|897.5|899.5|897.8|899.3|897.5|0
1647346060000|2022-03-15 12:07:40|899|897.3|899|897.3|899|897.3|899|897.3|3
1647346070000|2022-03-15 12:07:50||897.5||897.5||897.5||897.5|0
1647346080000|2022-03-15 12:08:00|898.8|897.3|898.5|896.5|898.8|897.3|898.5|896.5|3
1647346090000|2022-03-15 12:08:10|898.8|896.3|898.8|896.8|898.8|896.8|898.8|896.3|9
1647346100000|2022-03-15 12:08:20||897||897||897||897|0
1647346110000|2022-03-15 12:08:30||896.8||897||897||896.8|0
1647346120000|2022-03-15 12:08:40|898.5||898.5||898.5||898.5||0
1647346130000|2022-03-15 12:08:50|898.8||898.8||898.8||898.8||3
1647346140000|2022-03-15 12:09:00||896.3||896.8||896.8||896.3|5
1647346150000|2022-03-15 12:09:10||896.5||896.5||896.8||896.3|0
1647346160000|2022-03-15 12:09:20|899.5|896.3|899.5|897.5|899.5|897.5|899.5|896.3|3
1647346180000|2022-03-15 12:09:40||897.8||897.5||897.8||897.5|1
1647346190000|2022-03-15 12:09:50|900.5|898.8|899.8|897.8|900.5|898.8|899.8|897.8|14
1647346200000|2022-03-15 12:10:00|900||899.8||900||899.8||4
1647346210000|2022-03-15 12:10:10|899.5||899.5||899.5||899.5||2
1647346220000|2022-03-15 12:10:20|899.8|898|899.3|897.5|899.8|898|898.5|896.3|38
1647346230000|2022-03-15 12:10:30|899|896.5|898.8|897.3|899|897.3|898.8|896.3|4
1647346240000|2022-03-15 12:10:40|899|897.5|899.3|897.3|899.8|897.8|898.8|897.3|6
1647346250000|2022-03-15 12:10:50|899.5|897.5|899|897.3|899.5|897.8|899|897.3|2
1647346260000|2022-03-15 12:11:00|899.3|897.5|899.3|897.5|899.3|897.5|899|897.5|3
1647346270000|2022-03-15 12:11:10|899|896.3|898.5|896.3|899|896.3|898.5|896.3|18
1647346280000|2022-03-15 12:11:20|||||||||2
1647346290000|2022-03-15 12:11:30|898.3|896.5|899|896.8|899.3|896.8|898.3|896.5|2
1647346300000|2022-03-15 12:11:40|899.3|897|899|896.8|899.3|897|899|896.8|0
1647346310000|2022-03-15 12:11:50|898.8|897|898.5|896.8|898.8|897|898.5|896.8|0
1647346320000|2022-03-15 12:12:00|898.8|897|899.3|897.8|899.3|897.8|898.8|897|6
1647346330000|2022-03-15 12:12:10|899.8|898.3|899.5|897.5|899.8|898.3|899.5|897.5|13
1647346340000|2022-03-15 12:12:20|899.3|897|899.3|897.3|899.5|897.3|899.3|897|5
1647346350000|2022-03-15 12:12:30|||||||||1
1647346360000|2022-03-15 12:12:40|899.5||898.8||899.5||898.8||1
1647346380000|2022-03-15 12:13:00|898.5|896.5|898.5|896.5|898.5|896.5|898.5|896.5|8
1647346390000|2022-03-15 12:13:10|898.3|896.3|898.3|896.3|898.3|896.3|898.3|896.3|0
1647346400000|2022-03-15 12:13:20|898.5|896.5|898.5|896.5|898.5|896.5|898.5|896.5|1
1647346410000|2022-03-15 12:13:30||896.3||896.5||896.5||896.3|34
1647346420000|2022-03-15 12:13:40|898.8|896.8|898.5|896.5|898.8|896.8|898.5|896.5|0
1647346430000|2022-03-15 12:13:50|898.3|896.8|898.8|896.5|898.8|896.8|898|896.5|4
1647346440000|2022-03-15 12:14:00|898.5|896.3|897.8|895.5|898.5|896.3|897.8|895.5|2
1647346450000|2022-03-15 12:14:10|897|895.8|897|895.3|897|895.8|897|895.3|2
1647346460000|2022-03-15 12:14:20|897.5|895.5|897.5|895.8|897.5|895.8|897.5|895.5|42
1647346470000|2022-03-15 12:14:30|897.8|896.5|897.5|895.5|897.8|896.5|897.5|895.5|12
1647346480000|2022-03-15 12:14:40|896.5|894.8|896|893.8|896.5|894.8|896|893.8|24
1647346490000|2022-03-15 12:14:50|895.8|893.5|895.8|893.5|895.8|893.5|895.5|893.5|2
1647346500000|2022-03-15 12:15:00|896||896||896||895.8||1
1647346510000|2022-03-15 12:15:10||893.8||893.8||893.8||893.8|0
1647346520000|2022-03-15 12:15:20|895.8||895.5||895.8||895.5||1
1647346530000|2022-03-15 12:15:30|895.8||895.8||895.8||895.8||1
1647346540000|2022-03-15 12:15:40|896|894|896|893.8|896|894|896|893.8|1
1647346550000|2022-03-15 12:15:50||894||894||894||893.8|5
1647346560000|2022-03-15 12:16:00|895.8|894.3|895.8|894.3|895.8|894.3|895.8|894.3|3
1647346570000|2022-03-15 12:16:10|896||896.3||896.5||896||6
1647346580000|2022-03-15 12:16:20|896.5|893.5|896|893.5|896.5|893.8|895.8|893.5|7
1647346590000|2022-03-15 12:16:30|895.8|893.8|896|893.8|896|893.8|895.8|893.5|0
1647346600000|2022-03-15 12:16:40|895.8|894|896|894.3|896|894.3|895.8|894|0
1647346610000|2022-03-15 12:16:50|896.5|894.5|896.5|894.8|896.5|894.8|896.5|894.5|57
1647346620000|2022-03-15 12:17:00|897|895|896.8|894.5|897.3|895.5|896.8|894.5|4
1647346630000|2022-03-15 12:17:10|897|894.8|897|895.3|897.3|895.3|896.8|894.8|1
1647346640000|2022-03-15 12:17:20|897.5|895.5|898.5|895.8|898.5|895.8|897.5|895.5|4
1647346650000|2022-03-15 12:17:30||896||896.3||896.3||896|0
1647346660000|2022-03-15 12:17:40|899.5|897.5|899|896.5|899.5|897.5|898.8|896.5|28
1647346670000|2022-03-15 12:17:50|898.8||899.3||899.3||898.8||0
1647346680000|2022-03-15 12:18:00|899.5||898.5||899.5||898.5||0
1647346690000|2022-03-15 12:18:10|898.8||898.8||898.8||898.5||0
1647346700000|2022-03-15 12:18:20|898.5||898.8||898.8||898.5||0
1647346710000|2022-03-15 12:18:30||897||897||897||897|0
1647346720000|2022-03-15 12:18:40|899.3||899||899.3||899||5
1647346740000|2022-03-15 12:19:00|||||||||1
1647346750000|2022-03-15 12:19:10|899.5|897.3|900.8|898.8|901|899.3|899.5|897.3|54
1647346760000|2022-03-15 12:19:20|900.5|899|900.8|899|900.8|899|900.5|899|2
1647346770000|2022-03-15 12:19:30|900.5|898.8|902.3|899.5|902.5|899.5|900.3|898.8|34
1647346780000|2022-03-15 12:19:40|901.8||901.3||902||900.8||2
1647346790000|2022-03-15 12:19:50|901.8|900.8|902|900.3|902.5|900.8|901.8|900.3|11
1647346800000|2022-03-15 12:20:00|901.5||902||902.3||901.5||4
1647346810000|2022-03-15 12:20:10|902.5|900.5|902.3|900.5|902.5|900.5|901.8|900.5|4
1647346820000|2022-03-15 12:20:20|902.5||902.3||902.5||902.3||2
1647346830000|2022-03-15 12:20:30|902|900.3|902|900|902.5|900.3|901.8|899.8|15
1647346840000|2022-03-15 12:20:40|902.3|900.5|901.8|900.5|902.3|900.5|901.8|900.5|9
1647346850000|2022-03-15 12:20:50|901.5|899.8|901.5|899.8|901.5|899.8|901.5|899.8|5
1647346860000|2022-03-15 12:21:00|901.3|899.5|900|898.3|901.3|899.8|900|898|72
1647346870000|2022-03-15 12:21:10|900.3||900||900.3||900||3
1647346880000|2022-03-15 12:21:20||898.5||898.5||898.5||898.3|1
1647346890000|2022-03-15 12:21:30|901|899|900.5|898.5|901|899|900.5|898.5|5
1647346900000|2022-03-15 12:21:40|900.3|898.3|900|898.3|900.3|898.3|900|898.3|1
1647346910000|2022-03-15 12:21:50|899.3|897.5|899.3|897.5|899.8|897.5|899|897.5|6
1647346920000|2022-03-15 12:22:00|899.5|898|900.3|898.5|900.5|898.5|899.3|898|4
1647346930000|2022-03-15 12:22:10|900.5|898|900.3|898|900.5|898.3|900.3|898|1
1647346940000|2022-03-15 12:22:20|900||899.8||900||899.8||0
1647346950000|2022-03-15 12:22:30|900.3|897.5|900|898|900.3|898.3|900|897.5|0
1647346960000|2022-03-15 12:22:40|899.8|897.5|899.3|897.3|900.3|898.3|899.3|897.3|12
1647346970000|2022-03-15 12:22:50|899||899||899||899||0
1647346980000|2022-03-15 12:23:00|899.3|897.8|899.8|897.8|899.8|897.8|899.3|897.8|4
1647346990000|2022-03-15 12:23:10|899.5|897.5|898.5|896.8|899.5|897.5|898.3|896.5|5
1647347000000|2022-03-15 12:23:20|898.8|896.5|898.8|897|898.8|897|898.8|896.5|0
1647347010000|2022-03-15 12:23:30|899.5|897.3|899.3|897.3|899.8|897.8|899|897|4
1647347020000|2022-03-15 12:23:40|899.5|897.8|899.8|898|900.3|898.5|899.5|897.8|2
1647347030000|2022-03-15 12:23:50|899.5|897.8|899.3|897.5|899.5|897.8|899.3|897.3|5
1647347040000|2022-03-15 12:24:00|900.3|897.3|900|898.3|900.3|898.3|900|897.3|2
1647347050000|2022-03-15 12:24:10|899.8|898|899.8|898|899.8|898.3|899.8|898|0
1647347060000|2022-03-15 12:24:20|900.3|898.3|900|898.5|900.5|898.5|900|898.3|4
1647347070000|2022-03-15 12:24:30||897.8||898||898.3||897.8|0
1647347080000|2022-03-15 12:24:40|900.3|898.3|900.3|898.3|900.3|898.3|900.3|898.3|0
1647347090000|2022-03-15 12:24:50|900|898.5|900|898|900|898.5|900|898|1
1647347100000|2022-03-15 12:25:00|899.8|897.5|899.5|897.5|899.8|897.5|898.8|896.8|5
1647347110000|2022-03-15 12:25:10|898.8|896.5|898.8|897|898.8|897|898.8|896.5|4
1647347120000|2022-03-15 12:25:20|899.5|896.8|899.5|897.3|899.5|897.3|899.5|896.8|40
1647347140000|2022-03-15 12:25:40||897.5||897.5||897.5||897.5|0
1647347150000|2022-03-15 12:25:50|900.3|897.8|900|897.5|900.3|897.8|900|897.5|12
1647347160000|2022-03-15 12:26:00|899.8||899.8||899.8||899.8||0
1647347170000|2022-03-15 12:26:10|899.5|897|899.3|897|899.5|897|899.3|897|1
1647347180000|2022-03-15 12:26:20|899|897.3|899.3|897.5|899.3|897.5|899|897|4
1647347190000|2022-03-15 12:26:30|899.5|897.8|900.5|898.5|900.5|898.5|899.5|897.8|8
1647347200000|2022-03-15 12:26:40|900|899|900.5|898.8|900.5|899.3|900|898.8|4
1647347210000|2022-03-15 12:26:50|900.8|899.3|901.3|899.3|901.3|899.3|900.8|899.3|6
1647347230000|2022-03-15 12:27:10|901.5|899.5|901.5|899.5|901.5|899.5|901.5|899.5|10
1647347240000|2022-03-15 12:27:20||899.8||899.8||899.8||899.5|1
1647347250000|2022-03-15 12:27:30|902.3|900|902.3|900.8|902.3|900.8|902.3|900|4
1647347260000|2022-03-15 12:27:40|902.5|900.5|902.5|900.8|902.5|901.3|902.5|900.5|7
1647347270000|2022-03-15 12:27:50||901||901||901||900.8|0
1647347280000|2022-03-15 12:28:00||901.3||901.3||901.3||901.3|4
1647347290000|2022-03-15 12:28:10|903|901|903|901.5|903|901.5|903|901|4
1647347310000|2022-03-15 12:28:30|||||||||2
1647347320000|2022-03-15 12:28:40|903.3|901.8|905.5|903.3|905.8|903.5|903.3|901.8|12
1647347330000|2022-03-15 12:28:50|905.8|902.5|905|902.8|905.8|902.8|905|902.5|2
1647347340000|2022-03-15 12:29:00|904.8|903|905|903|905|903|904.8|903|0
1647347350000|2022-03-15 12:29:10|905.8|903.3|905|903.3|905.8|903.3|905|903.3|9
1647347360000|2022-03-15 12:29:20|905.3|903|904.8|903|905.3|903|904.5|903|7
1647347370000|2022-03-15 12:29:30|904.5|902.5|904.5|902.5|904.5|903|904.5|902.5|3
1647347380000|2022-03-15 12:29:40|904|902|904|902.3|904|902.3|904|902|10
1647347390000|2022-03-15 12:29:50|904.3|902|904.3|902.5|904.3|902.5|904.3|902|3
1647347400000|2022-03-15 12:30:00||902.8||902.5||902.8||902.3|1
1647347410000|2022-03-15 12:30:10|904.5|903|904.5|903|904.5|903|904.5|903|4
1647347420000|2022-03-15 12:30:20|904.3|902.5|904.5|902.8|904.5|902.8|904.3|902.5|3
1647347430000|2022-03-15 12:30:30|904.3||904.3||904.3||904.3||0
1647347440000|2022-03-15 12:30:40|904|902.5|904|902.3|904|902.5|904|902.3|49
1647347450000|2022-03-15 12:30:50|903.8|902|903.5|902|903.8|902|903.3|902|8
1647347460000|2022-03-15 12:31:00||902.3||902||902.3||902|21
1647347470000|2022-03-15 12:31:10||901.5||901.8||901.8||901.5|3
1647347480000|2022-03-15 12:31:20|902.8|900.3|902.3|900.5|902.8|900.5|902.3|900.3|48
1647347490000|2022-03-15 12:31:30|902|900|901.5|900.3|902|900.3|901.5|900|33
1647347500000|2022-03-15 12:31:40|901.3|900|901|899|901.3|900|901|899|25
1647347510000|2022-03-15 12:31:50|||||||||4
1647347520000|2022-03-15 12:32:00|899.8|899.3|900.5|898.5|900.5|899.5|899.8|898|20
1647347530000|2022-03-15 12:32:10|900.3||900||900.3||900||9
1647347540000|2022-03-15 12:32:20|899.8|898|899.8|898.3|899.8|898.5|899.8|898|5
1647347550000|2022-03-15 12:32:30|899.5|898|899.5|897.8|899.5|898|899.5|897.8|8
1647347560000|2022-03-15 12:32:40|899.3|896.8|898.5|897|899.3|897.3|898.5|896.8|37
1647347570000|2022-03-15 12:32:50|898.3|896.8|897.5|896|898.3|896.8|897.5|896|21
1647347580000|2022-03-15 12:33:00|897.3|896.3|897|895.5|897.5|896.3|896.8|895|35
1647347590000|2022-03-15 12:33:10||895.3||895.3||895.5||895.3|8
1647347600000|2022-03-15 12:33:20|896.8|895|896.8|895.3|896.8|895.3|896.8|895|21
1647347610000|2022-03-15 12:33:30||894.8||895.3||895.3||894.8|15
1647347620000|2022-03-15 12:33:40|896.5|895|896.8|895|896.8|895.3|896.5|894.8|20
1647347630000|2022-03-15 12:33:50|896.5|895.3|896.8|895|896.8|895.3|896.5|895|5
1647347640000|2022-03-15 12:34:00|897|895.3|896.5|895.3|897|895.5|896.5|894.8|74
1647347650000|2022-03-15 12:34:10|897.3|895|897|895.5|897.3|895.5|897|894.5|33
1647347660000|2022-03-15 12:34:20|898.8|896.8|898.8|897|898.8|897|898.3|896.5|33
1647347670000|2022-03-15 12:34:30|898.5|897.3|898|896.3|898.5|897.3|897.8|896.3|15
1647347680000|2022-03-15 12:34:40|897|895.5|897|895.5|897|895.8|897|895.3|30
1647347690000|2022-03-15 12:34:50|898.3|896.3|898.3|896.5|899|896.5|898.3|896.3|14
1647347700000|2022-03-15 12:35:00|898.5|896.8|897.5|895.3|898.5|896.8|897|895|23
1647347710000|2022-03-15 12:35:10|897.3|895|897.3|895.5|897.3|895.5|897.3|894.8|0
1647347720000|2022-03-15 12:35:20|897.5|894.5|896.5|894.5|897.5|895|896.5|894.5|65
1647347730000|2022-03-15 12:35:30|896.8|894.8|896.8|895|896.8|895|896.3|894.8|13
1647347740000|2022-03-15 12:35:40|897|895.5|897.5|895.8|898|895.8|897|895.3|21
1647347750000|2022-03-15 12:35:50|898|896|898.3|896.5|898.5|896.5|898|896|18
1647347760000|2022-03-15 12:36:00|898.5|896.8|898.5|897|898.5|897|898.3|896.5|30
1647347770000|2022-03-15 12:36:10|898.8|897.3|900|898.3|900|898.3|898.8|897.3|46
1647347780000|2022-03-15 12:36:20|899.8|898.5|899.5|898|899.8|898.5|899.3|897.8|23
1647347790000|2022-03-15 12:36:30|899.3|897.8|899.5|897.8|899.8|898.3|899.3|897.5|19
1647347800000|2022-03-15 12:36:40|899.8|898|899.5|897.8|899.8|898|899.5|897.8|0
1647347810000|2022-03-15 12:36:50|899.8|898|900.3|898.5|900.3|898.5|899.5|897.8|1
1647347820000|2022-03-15 12:37:00|900|898.3|901.8|900|902|900|900|898.3|27
1647347830000|2022-03-15 12:37:10|901.5|899.8|901|898.5|901.5|899.8|900.8|898.5|28
1647347840000|2022-03-15 12:37:20|900.8|898.8|901.3|899|901.3|899|900.8|898.5|7
1647347850000|2022-03-15 12:37:30|901|899.3|900.8|898.5|901|899.3|900.8|898.5|4
1647347860000|2022-03-15 12:37:40|900.5|898.8|900.5|898.8|900.5|898.8|900.5|898.8|9
1647347870000|2022-03-15 12:37:50|900|898.3|900.5|898.5|900.5|898.5|900|898.3|16
1647347880000|2022-03-15 12:38:00|901.3|899.5|901.3|899.8|901.3|899.8|901.3|899.5|15
1647347900000|2022-03-15 12:38:20|902.3|900.3|902|899.8|902.3|900.3|901.5|898.8|29
1647347910000|2022-03-15 12:38:30|901.5|899.5|901.8|899.8|901.8|900|901.5|899.5|13
1647347920000|2022-03-15 12:38:40|901.5|900|902|900.5|902.3|900.8|901.5|899.5|5
1647347930000|2022-03-15 12:38:50|901.8|900.3|901.5|899.5|902|900.5|901|898.5|3
1647347940000|2022-03-15 12:39:00|902.3|899.3|901.8|899.5|902.3|899.5|901.8|899.3|1
1647347950000|2022-03-15 12:39:10|901.5|899.8|901.3|899.5|901.5|899.8|901.3|898.5|6
1647347960000|2022-03-15 12:39:20|901.5|899.8|901.3|898.8|902.3|900.3|901.3|898.5|14
1647347970000|2022-03-15 12:39:30|900|899|900|898.5|900|899.5|900|897.8|55
1647347980000|2022-03-15 12:39:40|900.5|898.3|900.5|898.3|900.5|898.8|900.5|897.8|45
1647347990000|2022-03-15 12:39:50|900.3|897.8|900.3|898|900.3|898|900.3|897.8|0
1647348000000|2022-03-15 12:40:00|900.5|898.5|900.5|898.5|900.5|898.8|900.5|898.3|0
1647348010000|2022-03-15 12:40:10|901.8|899|901.5|899.5|901.8|900|901.5|898.8|4
1647348020000|2022-03-15 12:40:20|901.8||901.3||901.8||901.3||0
1647348030000|2022-03-15 12:40:30|901.5|899.3|901.5|899.3|901.5|899.3|901.5|899.3|2
1647348040000|2022-03-15 12:40:40|901|898.5|900|898|901|898.5|900|898|9
1647348050000|2022-03-15 12:40:50|900.3|897.8|900.3|898|900.3|898.5|900.3|897.8|4
1647348060000|2022-03-15 12:41:00|900|897.8|900|898|900.3|898.3|900|897.8|2
1647348070000|2022-03-15 12:41:10|899.8|898.3|899.8|898|899.8|898.8|899.8|898|22
1647348080000|2022-03-15 12:41:20|899|898.3|899|896.5|899|898.3|899|896.5|34
1647348090000|2022-03-15 12:41:30||896.8||896.8||897.5||896.5|5
1647348100000|2022-03-15 12:41:40|899.3|897.3|899.3|897.3|899.3|897.5|899.3|897.3|17
1647348130000|2022-03-15 12:42:10|899|897.8|898.3|896.3|899|897.8|898|896.3|11
1647348140000|2022-03-15 12:42:20|||||||||1
1647348150000|2022-03-15 12:42:30|899.3|897.5|899.3|897.3|899.3|897.5|899.3|897.3|10
1647348160000|2022-03-15 12:42:40|||||||||2
1647348170000|2022-03-15 12:42:50|899||899||899||899||0
1647348180000|2022-03-15 12:43:00|899.3|898.5|900.3|898.5|900.5|898.5|899.3|898.5|27
1647348190000|2022-03-15 12:43:10|900.5||900.5||900.5||900.3||1
1647348200000|2022-03-15 12:43:20|900.3||900||900.3||900||0
1647348210000|2022-03-15 12:43:30|899.8|898.3|898.8|896.8|900|898.3|898.8|896.8|8
1647348220000|2022-03-15 12:43:40|899|897|899|897|899|897|899|897|1
1647348230000|2022-03-15 12:43:50|898.8||898.8||899||898.8||0
1647348240000|2022-03-15 12:44:00|899|897.8|899.3|897.8|899.3|897.8|898.8|897.8|6
1647348250000|2022-03-15 12:44:10|899.5|897.3|899|897|899.5|897.3|899|897|3
1647348260000|2022-03-15 12:44:20|899.5|897.3|899.5|897.5|899.5|897.5|899.5|897.3|9
1647348270000|2022-03-15 12:44:30|899.8|897.8|900.3|898.3|900.3|898.3|899.8|897.8|7
1647348280000|2022-03-15 12:44:40|900.5||900.3||900.5||900.3||1
1647348290000|2022-03-15 12:44:50|899.3|896.5|899.3|896.8|899.3|896.8|899|896.5|55
1647348300000|2022-03-15 12:45:00|900.8|896.5|900.5|898.8|901|898.8|900.3|896.5|17
1647348310000|2022-03-15 12:45:10|899.3|898.5|898.8|897|899.3|898.8|898.8|896.5|3
1647348320000|2022-03-15 12:45:20||896.8||896.8||897||896.8|4
1647348330000|2022-03-15 12:45:30|898.5|895.8|898|896|898.5|896|898|895.8|4
1647348340000|2022-03-15 12:45:40|897.8|896.5|897.3|895.5|897.8|896.5|897.3|895.5|12
1647348350000|2022-03-15 12:45:50|897|895.3|897.5|895.5|897.5|895.8|897|895.3|18
1647348360000|2022-03-15 12:46:00|898|896|898.3|896.8|898.3|896.8|898|895.8|5
1647348370000|2022-03-15 12:46:10|898|896|896.8|895|898.3|896|896.8|894.8|40
1647348380000|2022-03-15 12:46:20||894.8||895.3||895.5||894.8|28
1647348390000|2022-03-15 12:46:30||895.5||895||895.5||894.8|31
1647348400000|2022-03-15 12:46:40||894.8||895||895||894.8|1
1647348410000|2022-03-15 12:46:50|896.5|894.5|896.5|894.8|897.3|895|896.5|894.5|19
1647348420000|2022-03-15 12:47:00|895.8|893|895|893|895.8|893.5|894.3|892.3|40
1647348430000|2022-03-15 12:47:10|895.5|893.3|897.5|895|897.5|895|895.5|893|19
1647348440000|2022-03-15 12:47:20|896.8|893.3|895|892.8|896.8|894|894.8|892.5|64
1647348450000|2022-03-15 12:47:30|894.8|893|895|892.5|896.3|894|894.8|892.5|74
1647348460000|2022-03-15 12:47:40||892.8||893||893||892.8|6
1647348470000|2022-03-15 12:47:50||893.5||892.5||893.5||892.5|13
1647348480000|2022-03-15 12:48:00||892.8||892.8||893.3||892.8|6
1647348490000|2022-03-15 12:48:10|894.8|893|894.5|893|894.8|893|894.5|892.8|9
1647348500000|2022-03-15 12:48:20|894.3|892.8|896.5|894.8|896.5|894.8|894.3|892.5|16
1647348510000|2022-03-15 12:48:30|897|895|897.3|895.5|897.3|895.5|897|895|4
1647348520000|2022-03-15 12:48:40|897.5|896|898.5|896.8|898.5|896.8|897.5|896|17
1647348530000|2022-03-15 12:48:50|898.3|897|898.3|896.8|898.5|897|898.3|896.5|19
1647348540000|2022-03-15 12:49:00|898.5||898.8||898.8||898.5||10
1647348550000|2022-03-15 12:49:10||897||897||897||897|0
1647348560000|2022-03-15 12:49:20|898.3|897.3|898.5|897|898.8|897.3|898.3|897|9
1647348570000|2022-03-15 12:49:30|898.8|896.5|898|896.5|898.8|896.5|898|896.5|11
1647348580000|2022-03-15 12:49:40|898.3|896.8|899.5|898|899.5|898|898.3|896.8|28
1647348590000|2022-03-15 12:49:50|900||900||900||900||3
1647348600000|2022-03-15 12:50:00|900.3|898.8|900.8|898.8|901|898.8|900.3|898.8|54
1647348610000|2022-03-15 12:50:10|899.5|897.5|899.8|897.8|899.8|897.8|899.5|897.5|14
1647348620000|2022-03-15 12:50:20|900.3|898|900.8|898.8|900.8|898.8|900.3|898|1
1647348630000|2022-03-15 12:50:30|901|899|901.3|899|901.5|899|900.8|899|1
1647348640000|2022-03-15 12:50:40|901|899.5|901.3|899.5|901.5|899.5|900.8|899.5|26
1647348650000|2022-03-15 12:50:50|901|899|901.3|899.3|901.3|899.3|901|899|55
1647348660000|2022-03-15 12:51:00|901|898.8|900.8|899|901|899|900.5|898.8|5
1647348670000|2022-03-15 12:51:10|901|899.5|901.3|899|901.5|899.5|901|899|2
1647348680000|2022-03-15 12:51:20||899.3||899.3||899.3||899.3|0
1647348690000|2022-03-15 12:51:30|901.5||901.3||901.5||901||41
1647348700000|2022-03-15 12:51:40|900.8|899.5|901.5|899.8|901.5|899.8|900.8|899.3|44
1647348710000|2022-03-15 12:51:50|902.3|900|901.5|899.8|902.3|900.5|901.5|899.5|17
1647348720000|2022-03-15 12:52:00|901.8|899.5|901.8|900|901.8|900|901.8|899.5|2
1647348730000|2022-03-15 12:52:10|901.3|900.3|901.5|899.8|901.5|900.3|901.3|899.5|15
1647348740000|2022-03-15 12:52:20|902|900|902|900|902|900|901.5|900|6
1647348750000|2022-03-15 12:52:30|901.8|899.8|901.3|899.5|901.8|899.8|901.3|899.5|7
1647348760000|2022-03-15 12:52:40|901|898.8|900.3|898.8|901|898.8|900.3|898.8|4
1647348770000|2022-03-15 12:52:50|900|897.5|899.5|897.8|900|898|899.3|897.5|6
1647348780000|2022-03-15 12:53:00|900|898|900|898|900|898.5|900|897.8|4
1647348790000|2022-03-15 12:53:10|||||||||1
1647348800000|2022-03-15 12:53:20||898.3||898.3||898.3||898.3|0
1647348810000|2022-03-15 12:53:30|899.8|898.5|900.5|898.5|900.8|898.5|899.8|898.5|4
1647348820000|2022-03-15 12:53:40|900.8|898.8|900.8|898.8|900.8|898.8|900.8|898.8|6
1647348830000|2022-03-15 12:53:50|901.3|899.3|901.3|899.5|901.3|899.5|901|899.3|5
1647348840000|2022-03-15 12:54:00|901||901.3||901.3||901||2
1647348850000|2022-03-15 12:54:10|901|899|900.8|899|901.3|899|900.8|899|7
1647348860000|2022-03-15 12:54:20|901|899.3|900.3|898.5|901|899.3|900.3|898.3|11
1647348870000|2022-03-15 12:54:30|900|898|900|898.3|900|898.3|900|898|4
1647348880000|2022-03-15 12:54:40|899.8|897.8|899.8|898|900|898.3|899.8|897.5|0
1647348890000|2022-03-15 12:54:50|899.3|898.3|898|895.8|899.3|898.3|898|895.8|30
1647348900000|2022-03-15 12:55:00|897.8|896|897.5|895.5|897.8|896|897.5|895.3|6
1647348910000|2022-03-15 12:55:10|897.3|895.8|897.3|895.3|897.5|896|897|895.3|13
1647348920000|2022-03-15 12:55:20|897|895.5|898.3|896.5|898.3|896.5|897|894.5|20
1647348930000|2022-03-15 12:55:30|898.5|896.8|899|896.8|899|896.8|898.5|896.8|5
1647348940000|2022-03-15 12:55:40|899.3|897|899.8|897.3|900|897.3|899.3|897|2
1647348950000|2022-03-15 12:55:50|900|897.8|900|897.8|900|897.8|900|897.8|0
1647348960000|2022-03-15 12:56:00|900.3|898|900.3|898.3|900.3|898.3|900.3|898|2
1647348970000|2022-03-15 12:56:10|900|898.5|899.5|897.8|900|898.5|899.5|897.8|7
1647348980000|2022-03-15 12:56:20||898||897.8||898||897.8|0
1647348990000|2022-03-15 12:56:30||898||897.8||898||897.8|1
1647349000000|2022-03-15 12:56:40||898||897.8||898||897.8|1
1647349010000|2022-03-15 12:56:50|899.3|897.5|899.5|898|899.5|898|899.3|897.5|9
1647349020000|2022-03-15 12:57:00|899.8|897.3|898.8|896.8|899.8|897.3|898.8|896.8|95
1647349030000|2022-03-15 12:57:10|899|897|898.8|897|899|897|898.8|897|1
1647349040000|2022-03-15 12:57:20|895.5|894.3|896.8|895|897.3|895|895.5|894|48
1647349050000|2022-03-15 12:57:30|895.5|894.5|896.3|894.3|896.3|895|895.5|893.3|14
1647349060000|2022-03-15 12:57:40|896.5|894|897|894.8|897|894.8|896.5|894|6
1647349070000|2022-03-15 12:57:50|897.5|895|897.3|895|897.5|895|897.3|895|1
1647349080000|2022-03-15 12:58:00|897.5|895.3|897.5|895.3|897.5|895.3|897.3|895.3|0
1647349090000|2022-03-15 12:58:10|897.3||897.5||897.5||897.3||0
1647349100000|2022-03-15 12:58:20|897.3|895|897|895|897.3|895|897|895|2
1647349110000|2022-03-15 12:58:30|||||||||2
1647349120000|2022-03-15 12:58:40|896.3|894.3|896|894.3|896.3|894.3|895.8|894.3|6
1647349130000|2022-03-15 12:58:50|895.3|893.5|895.5|893.8|895.5|893.8|895.3|893.5|1
1647349140000|2022-03-15 12:59:00|896|893.5|896|894.3|896|894.3|896|893.5|6
1647349150000|2022-03-15 12:59:10|896.3|894.5|896.5|894.5|896.5|894.5|896.3|894.5|3
1647349160000|2022-03-15 12:59:20|897.5|894.8|897|894.8|897.5|895|897|894.8|9
1647349170000|2022-03-15 12:59:30|897.5|895|898.3|895.8|898.3|895.8|897.5|895|13
1647349180000|2022-03-15 12:59:40||896||896.3||896.3||896|1
1647349190000|2022-03-15 12:59:50|898|895.8|898.5|896.8|898.5|896.8|898|895.8|2
1647349200000|2022-03-15 13:00:00|899|895.3|895.5|893.5|899|895.3|894|892.5|83
1647349210000|2022-03-15 13:00:10|896|893.8|896|893.8|896|894|895.8|893.5|7
1647349220000|2022-03-15 13:00:20|895.8|894|895.8|892.5|896|894.3|894.3|892.5|46
1647349230000|2022-03-15 13:00:30|895.5|892.8|895.8|892.8|896|892.8|895.5|892.8|2
1647349240000|2022-03-15 13:00:40|895.5|892.5|894|891.8|895.5|892.5|894|891.8|27
1647349250000|2022-03-15 13:00:50|893.3|891.5|893.3|891|893.3|891.5|892.8|890.5|11
1647349260000|2022-03-15 13:01:00|893|890.5|893.3|890.5|893.3|890.5|892.8|890.5|32
1647349270000|2022-03-15 13:01:10|892.8|890.8|891.5|889.5|893|890.8|891.5|889.5|3
1647349280000|2022-03-15 13:01:20|892.5|889.8|892|890.5|892.5|890.5|892|889.8|9
1647349290000|2022-03-15 13:01:30|892.8|889.5|891.5|889.5|892.8|889.5|891.5|889.5|13
1647349300000|2022-03-15 13:01:40|891.8|887|890.3|888.3|891.8|888.3|889.5|887|38
1647349310000|2022-03-15 13:01:50|890.5|888|889.5|887|890.5|888.5|889.5|887|92
1647349320000|2022-03-15 13:02:00|889.3|887.5|891.8|889.3|891.8|889.8|889.3|887|11
1647349330000|2022-03-15 13:02:10|891.5|889.5|892.3|889.8|892.5|890.5|890.5|887|69
1647349340000|2022-03-15 13:02:20|892.5|889.5|892.8|890.5|892.8|891|892.5|889.5|0
1647349350000|2022-03-15 13:02:30|893|890.8|894.3|892|894.5|892.3|893|890.8|9
1647349360000|2022-03-15 13:02:40|894|892.3|895.3|893|895.3|893|893.8|892.3|4
1647349370000|2022-03-15 13:02:50|895.5|893.3|895.8|893.8|895.8|893.8|895.5|893|3
1647349380000|2022-03-15 13:03:00|896|894|895.5|893.3|896|894|895.3|893|12
1647349390000|2022-03-15 13:03:10|895.8|893.5|896.8|894.8|896.8|894.8|895.8|893.5|3
1647349400000|2022-03-15 13:03:20|897.3|894.3|897.3|895|897.3|895|897.3|894.3|2
1647349410000|2022-03-15 13:03:30|895.3|895.3|895.5|893.3|895.5|895.3|895|892.5|60
1647349420000|2022-03-15 13:03:40|895.3|893.5|895.5|893.3|895.5|893.5|895.3|893.3|2
1647349430000|2022-03-15 13:03:50|893.5|892.5|894.8|892.5|894.8|893|893.5|890.5|95
1647349440000|2022-03-15 13:04:00|895.8|893.5|897|895|897|895|895.8|893.5|26
1647349450000|2022-03-15 13:04:10|897.3|894.3|897|894.8|897.3|894.8|897|894.3|2
1647349460000|2022-03-15 13:04:20|897.3|895|896.3|893.8|897.3|895|896.3|893|9
1647349470000|2022-03-15 13:04:30||893||893.8||893.8||893|0
1647349480000|2022-03-15 13:04:40|895.8|893.5|896.3|894|896.3|894|895.8|893|1
1647349490000|2022-03-15 13:04:50|896|894.5|896.3|894.3|896.3|894.5|896|893.8|2
1647349500000|2022-03-15 13:05:00|896.5|894.5|896.8|894.8|897|895|896.5|894.5|13
1647349510000|2022-03-15 13:05:10|897.3|894.5|897.3|895|897.3|895|897.3|894.3|1
1647349520000|2022-03-15 13:05:20|897|895.3|896.8|894.5|897|895.3|895.5|892.5|68
1647349530000|2022-03-15 13:05:30|897|894.8|897.3|894.5|897.8|895.5|896.8|894|84
1647349540000|2022-03-15 13:05:40|897.5|894.3|897.5|895|897.8|895|897.5|894.3|3
1647349550000|2022-03-15 13:05:50|897.8||897.8||897.8||897.8||0
1647349560000|2022-03-15 13:06:00|897.5||897.5||897.5||897.5||0
1647349570000|2022-03-15 13:06:10|897.8|895.3|901|899|901.3|899.3|897.5|895.3|28
1647349580000|2022-03-15 13:06:20|901.3|895.8|899.8|897.5|901.3|897.5|899.8|895.8|70
1647349590000|2022-03-15 13:06:30|899.5|896.8|899.5|896.8|899.5|897|899.3|896.8|6
1647349600000|2022-03-15 13:06:40|899.3|897|899.3|896.8|899.3|897|899.3|895.5|1
1647349610000|2022-03-15 13:06:50|899|896.5|899|896.5|899|896.8|899|896.3|0
1647349620000|2022-03-15 13:07:00|898.8|896.3|898.5|895.8|898.8|896.3|898.5|895.3|4
1647349630000|2022-03-15 13:07:10|899.8|895.5|899.3|897.5|899.8|897.5|899.3|895.5|21
1647349640000|2022-03-15 13:07:20|900|898.3|899|896.5|900|898.3|899|896.3|26
1647349650000|2022-03-15 13:07:30|899.3||899.3||899.3||899.3||1
1647349660000|2022-03-15 13:07:40|899.5|896.8|900.3|898.8|900.5|899|899.5|896.8|23
1647349670000|2022-03-15 13:07:50|900.5|898.3|899.8|897.5|900.5|898.3|899.8|897.5|14
1647349680000|2022-03-15 13:08:00|900|898|900|898|900|898|899.8|898|12
1647349690000|2022-03-15 13:08:10|900.5|898.3|900.3|898.5|900.5|898.5|900.3|898.3|13
1647349700000|2022-03-15 13:08:20|900.5|898.8|900.5|898|900.5|898.8|900|898|28
1647349710000|2022-03-15 13:08:30|900.3||900.3||900.5||900||2
1647349720000|2022-03-15 13:08:40|900|898.3|900.8|899|900.8|899|900|898.3|5
1647349730000|2022-03-15 13:08:50|901|899.3|901|898.8|901.3|899.8|900.8|898.8|3
1647349740000|2022-03-15 13:09:00|900.8|899|901.5|899.8|902|899.8|900.8|899|1
1647349750000|2022-03-15 13:09:10|901.8|899|901|898|902|899|901|898|10
1647349760000|2022-03-15 13:09:20|900.8|898.3|900.5|898.5|901|898.5|900.5|898|10
1647349770000|2022-03-15 13:09:30|900.3|897.5|900|897.5|900.3|898.5|900|897.5|3
1647349780000|2022-03-15 13:09:40|899.8|897.8|900|897.5|900|897.8|899.3|897.5|0
1647349790000|2022-03-15 13:09:50||898||897.5||898||897.5|0
1647349800000|2022-03-15 13:10:00|900.3||900||900.3||900||1
1647349810000|2022-03-15 13:10:10|900.3|897.8|900|897.5|900.3|897.8|900|897.5|0
1647349820000|2022-03-15 13:10:20|900.3||900||900.3||899.8||0
1647349830000|2022-03-15 13:10:30|900.3||900||900.5||900||4
1647349850000|2022-03-15 13:10:50|899.5|896.5|899.5|896.8|899.5|896.8|899.5|896.5|0
1647349860000|2022-03-15 13:11:00|899.8||899.3||899.8||899.3||2
1647349870000|2022-03-15 13:11:10|899|896|899.3|896.8|899.3|896.8|898.5|896|12
1647349880000|2022-03-15 13:11:20|899.8|898.3|899.8|898.3|899.8|898.3|899.5|898.3|4
1647349890000|2022-03-15 13:11:30|900|896.5|899|896.5|900|896.5|899|896|5
1647349900000|2022-03-15 13:11:40|899.3|896.3|899.3|896|899.3|896.8|899|896|11
1647349910000|2022-03-15 13:11:50|899|896.3|897.5|895|899.3|896.8|897.3|894.8|75
1647349920000|2022-03-15 13:12:00|898.3|895.5|897.8|895.3|898.8|896.3|897.8|894.5|10
1647349930000|2022-03-15 13:12:10|898|895.5|898.3|895.3|898.3|895.5|898|895|0
1647349940000|2022-03-15 13:12:20|898|895|893.8|892.5|898|895.3|893.8|892.5|39
1647349950000|2022-03-15 13:12:30|896|893.3|897.8|895.5|897.8|895.5|896|893.3|76
1647349960000|2022-03-15 13:12:40|898.3||898||898.3||897.8||4
1647349970000|2022-03-15 13:12:50|898.3|895.3|897.5|895|898.3|895.3|897.3|894.8|2
1647349980000|2022-03-15 13:13:00|897.8|895.3|897.5|895|897.8|895.3|897.5|895|0
1647349990000|2022-03-15 13:13:10|897.8|894.8|896.8|894|897.8|894.8|896.8|894|1
1647350000000|2022-03-15 13:13:20|896.5|895|896.8|894|896.8|895|896.5|894|22
1647350010000|2022-03-15 13:13:30|896.5|894.3|896|894.3|896.5|894.5|895.5|893.5|33
1647350020000|2022-03-15 13:13:40|895.8|893.5|895.8|893.8|895.8|893.8|895.8|893.3|1
1647350030000|2022-03-15 13:13:50||893.5||893.5||893.5||893.5|0
1647350040000|2022-03-15 13:14:00|895.5|893.3|895|892.8|895.5|893.3|895|892|6
1647350050000|2022-03-15 13:14:10|894.8|891.8|893.3|891|894.8|891.8|893.3|890.8|12
1647350060000|2022-03-15 13:14:20|893|890.8|892|890.3|893|891|891.8|889.8|14
1647350070000|2022-03-15 13:14:30|891.8|890|891.8|889.5|891.8|890|891.8|889.3|40
1647350080000|2022-03-15 13:14:40|892|889.8|892|889.5|892|890|892|889.3|8
1647350090000|2022-03-15 13:14:50|891.8|889.3|891.5|889.5|891.8|889.5|891.5|889.3|1
1647350100000|2022-03-15 13:15:00|891.3|889.3|891.3|889|891.3|889.3|891.3|889|13
1647350110000|2022-03-15 13:15:10|891.5|889.3|892.5|890.3|892.5|890.3|891.3|889.3|9
1647350120000|2022-03-15 13:15:20|892.3|890|892.5|890.5|892.5|890.5|891.8|889.3|43
1647350130000|2022-03-15 13:15:30|892.3|890|891.8|889.3|892.5|890.3|891.8|889|7
1647350140000|2022-03-15 13:15:40|892.3|890|892.8|890.3|892.8|890.3|891.8|890|7
1647350150000|2022-03-15 13:15:50|892.3|890|891.8|889.3|892.3|890|891.8|889.3|11
1647350160000|2022-03-15 13:16:00|892|889.5|893.3|891|893.3|891|892|889.5|4
1647350170000|2022-03-15 13:16:10|893|890.5|892|889.8|893|890.5|892|889.5|6
1647350180000|2022-03-15 13:16:20|891.3|889.5|891.8|889.3|891.8|889.5|891.3|888.8|3
1647350190000|2022-03-15 13:16:30|892.3|889|892|889.8|892.3|890|892|888.8|6
1647350200000|2022-03-15 13:16:40|892.5|890|892.5|890.3|892.5|890.5|892.5|890|37
1647350210000|2022-03-15 13:16:50|892.3|890|892.3|889.8|892.3|890|892|889.5|2
1647350220000|2022-03-15 13:17:00|892|890.5|892.5|890.5|892.5|890.5|892|890.5|1
1647350230000|2022-03-15 13:17:10|893.3|890.8|893.3|891.3|893.3|891.3|893.3|890.8|8
1647350240000|2022-03-15 13:17:20|893|891.5|894.5|892|895|892|893|891.5|13
1647350250000|2022-03-15 13:17:30|895|892.3|896|893.5|896.3|894|895|892.3|20
1647350260000|2022-03-15 13:17:40|895.8|893.3|896|894|896|894|895.8|893.3|11
1647350270000|2022-03-15 13:17:50||894.3||894||894.3||893.8|3
1647350280000|2022-03-15 13:18:00|896.3|894.3|897|894.3|897|894.3|896|894.3|28
1647350290000|2022-03-15 13:18:10|897.3|894.8|898.3|895.5|898.3|895.5|897.3|894.8|22
1647350300000|2022-03-15 13:18:20|898.5|895.8|898|895.8|898.5|896.3|897.8|895.8|8
1647350310000|2022-03-15 13:18:30|898.3|895.5|898.3|895.5|898.3|895.5|898.3|895.5|21
1647350320000|2022-03-15 13:18:40|899|896.3|898.3|895.8|899|896.3|898|895.5|50
1647350330000|2022-03-15 13:18:50|898.5|896.3|897.5|894.8|898.5|896.3|897|894.3|133
1647350340000|2022-03-15 13:19:00|898|895.5|898.8|896.3|898.8|896.3|898|895.5|10
1647350350000|2022-03-15 13:19:10|898.5|897|898.8|897|899|897|898.5|897|14
1647350360000|2022-03-15 13:19:20|898.5|896.3|897.8|895.3|898.5|896.3|897.8|895|33
1647350370000|2022-03-15 13:19:30|897.3|895|897.3|895.3|897.8|895.3|897|894.8|8
1647350380000|2022-03-15 13:19:40|897.5|894.8|898.3|896.5|898.8|896.5|897.5|894.8|2
1647350390000|2022-03-15 13:19:50|898|896.3|898|895.8|898.8|896.5|897.8|895.5|13
1647350400000|2022-03-15 13:20:00|898.3|895.5|897.5|895.3|898.3|896|897.5|895|0
1647350410000|2022-03-15 13:20:10|897.8|895.8|897.5|895.5|897.8|896|897.3|895|10
1647350420000|2022-03-15 13:20:20|897.8|895.8|897.8|895.8|897.8|895.8|897.3|895.5|8
1647350430000|2022-03-15 13:20:30|897.5|895.3|897.3|895.8|897.8|895.8|897.3|895.3|22
1647350440000|2022-03-15 13:20:40|897.5|895.5|896.8|894.8|897.5|895.5|896.8|894.8|0
1647350450000|2022-03-15 13:20:50|897||896.5||897||896.5||2
1647350460000|2022-03-15 13:21:00|896.3|895|897.3|895.3|897.8|895.5|896.3|894.5|10
1647350470000|2022-03-15 13:21:10|897|895.5|897.3|895.8|897.5|895.8|897|895.5|0
1647350480000|2022-03-15 13:21:20||895.5||895.5||895.5||895.5|3
1647350490000|2022-03-15 13:21:30|||||||||2
1647350500000|2022-03-15 13:21:40|897.5|896.3|897.3|895.3|897.5|896.3|897.3|894.8|7
1647350510000|2022-03-15 13:21:50|897|895|896.5|894.3|897|895.3|896.5|894|15
1647350520000|2022-03-15 13:22:00|896.3||895.8||896.5||895.8||0
1647350530000|2022-03-15 13:22:10|896.5|894|896.5|894.3|896.5|894.3|896.3|894|4
1647350540000|2022-03-15 13:22:20|896|894|895.8|893.5|896|894|895.3|893|6
1647350550000|2022-03-15 13:22:30|896|893.8|896|894.3|896.5|894.3|896|893.8|5
1647350560000|2022-03-15 13:22:40|896.5|895|895.8|893.5|897.3|895.3|895.8|893.5|18
1647350570000|2022-03-15 13:22:50|896.3|893.3|895.8|893.5|897|895|895.8|893.3|16
1647350580000|2022-03-15 13:23:00|896|893.3|895.5|893|896|893.3|895.5|892.8|0
1647350590000|2022-03-15 13:23:10|895.8|893.3|895.8|894|895.8|894|895.5|893|0
1647350600000|2022-03-15 13:23:20|896.3|894.5|896.3|894.8|896.3|894.8|896|894.5|5
1647350610000|2022-03-15 13:23:30|896.8|895.3|896.8|895|896.8|895.3|896|895|10
1647350620000|2022-03-15 13:23:40|896.3|894.8|896|894.8|897.3|895.8|896|894.8|33
1647350630000|2022-03-15 13:23:50|896.5|895|896|894.8|896.8|895|896|894.8|23
1647350640000|2022-03-15 13:24:00|896.3|894|896.3|894.3|896.3|894.3|895.8|893.8|32
1647350650000|2022-03-15 13:24:10|896|894|894.8|893|896|894|894.5|892.3|7
1647350660000|2022-03-15 13:24:20|895|893.3|896.3|894.3|896.3|894.3|894.8|893.3|3
1647350670000|2022-03-15 13:24:30|896|894.5|896.8|895|896.8|895|896|894.5|13
1647350680000|2022-03-15 13:24:40|896.5|894.8|897.8|896|897.8|896|896.5|894.5|1
1647350690000|2022-03-15 13:24:50|897.5|896.3|897.8|896|897.8|896.3|897.3|896|10
1647350700000|2022-03-15 13:25:00|897.5|896.3|898|896|898.3|896.3|897.5|896|4
1647350710000|2022-03-15 13:25:10|898.3|896.3|899.5|897.5|899.5|897.5|898.3|896.3|5
1647350720000|2022-03-15 13:25:20|900|897.8|899.8|897.8|900|897.8|899.3|897.8|5
1647350730000|2022-03-15 13:25:30|899.5||899.5||899.8||899.3||4
1647350740000|2022-03-15 13:25:40|899.3|897.5|899.3|897.5|899.5|897.5|898.8|897.3|5
1647350750000|2022-03-15 13:25:50|899|897.3|899|897|899|897.5|899|897|5
1647350760000|2022-03-15 13:26:00|898.8|896.8|899|897|899|897.3|898.3|896.3|11
1647350770000|2022-03-15 13:26:10|898.8|896.8|898.5|896.8|898.8|896.8|898|896.3|9
1647350780000|2022-03-15 13:26:20|898.8|897|898.8|896.8|899|897|898.8|896.8|7
1647350790000|2022-03-15 13:26:30|898.5||898.5||898.8||898.5||73
1647350800000|2022-03-15 13:26:40|899.5|897.5|899.3|897|899.5|897.5|898.8|896.8|13
1647350810000|2022-03-15 13:26:50|899||899||899.3||899||1
1647350820000|2022-03-15 13:27:00|899.3||899||899.3||899||1
1647350830000|2022-03-15 13:27:10|899.3|897.3|899.3|897|899.3|897.3|899|897|0
1647350840000|2022-03-15 13:27:20|899.5|897.3|899.8|897.8|900|897.8|899.5|897.3|10
1647350850000|2022-03-15 13:27:30|900|898.3|899.8|898.3|900|898.3|899.8|898.3|3
1647350860000|2022-03-15 13:27:40|899.3|898|898.8|896.8|899.3|898|898.5|896.8|17
1647350870000|2022-03-15 13:27:50|898.5|896.3|898|896.5|898.5|896.5|897.8|896.3|56
1647350880000|2022-03-15 13:28:00|898.8|896.3|897.8|895.8|898.8|896.3|897.8|895.8|5
1647350890000|2022-03-15 13:28:10|897.5|895.5|897|895.3|897.5|895.5|897|895.3|2
1647350900000|2022-03-15 13:28:20|898|895.5|897.8|895.5|898|895.5|897.8|895.5|2
1647350910000|2022-03-15 13:28:30|897.5||897.5||897.8||897.3||0
1647350920000|2022-03-15 13:28:40|897.3|894.8|896.8|894.8|897.8|895|896.8|894.8|5
1647350930000|2022-03-15 13:28:50|897.5|895|897.8|895.8|898.3|895.8|897.5|894.5|11
1647350940000|2022-03-15 13:29:00|898|895.5|897.5|895.5|898|895.5|897.5|895.5|0
1647350950000|2022-03-15 13:29:10|897.3|894.8|897|894.8|897.3|895|897|894.8|1
1647350960000|2022-03-15 13:29:20|897.5|895|897|895.3|897.5|895.5|897|894.8|51
1647350970000|2022-03-15 13:29:30|896.8|894.8|897|894.8|897|894.8|896.8|894.8|4
1647350980000|2022-03-15 13:29:40|896.8|895|897|894.8|897|895|896.5|894.8|0
1647350990000|2022-03-15 13:29:50|896.8|894.3|896.8|894.5|896.8|894.8|896.8|894.3|7
1647351000000|2022-03-15 13:30:00|896.3|894.8|895.5|893.3|896.3|894.8|895.5|893.3|1
1647351010000|2022-03-15 13:30:10|895.3|892.5|895|892.5|895.3|892.8|894.5|892.5|35
1647351020000|2022-03-15 13:30:20|894.5|892.8|892.8|891|894.5|892.8|892.5|890.8|43
1647351030000|2022-03-15 13:30:30|893|891.3|892.8|891|894|892.3|892.8|891|12
1647351040000|2022-03-15 13:30:40|892.5|890.8|893|890.8|893.8|891.8|892.5|890.8|3
1647351050000|2022-03-15 13:30:50|893.3|891|894.5|892.5|894.5|893|893.3|891|3
1647351060000|2022-03-15 13:31:00|894.3|892|894.3|892.5|894.3|892.5|893.5|891.8|2
1647351070000|2022-03-15 13:31:10|894.5|892.3|894|892.3|894.5|892.3|894|892.3|0
1647351080000|2022-03-15 13:31:20|893.8|892.5|894.5|892.5|894.5|892.5|893.8|892|8
1647351090000|2022-03-15 13:31:30|894.8|893|892.5|890.8|894.8|893|892.5|890.3|19
1647351100000|2022-03-15 13:31:40|893.3|890.5|893|891.3|893.3|891.3|893|890.5|1
1647351110000|2022-03-15 13:31:50|893.5|891|893.8|891.8|894|891.8|893.5|891|2
1647351120000|2022-03-15 13:32:00|894|892|893.5|891.8|894.5|892.5|893.5|891.8|10
1647351130000|2022-03-15 13:32:10|893.8|892|893.3|891|894|892.3|893.3|891|3
1647351140000|2022-03-15 13:32:20|893|891.5|893.8|891.8|894|892|893|891|14
1647351150000|2022-03-15 13:32:30|893.5|892|893.3|891.3|893.8|892|892.5|890.5|4
1647351160000|2022-03-15 13:32:40|893|891|892.8|890.8|893.3|891.5|892|890.5|3
1647351170000|2022-03-15 13:32:50|892.5|890.5|892|890.3|892.8|890.8|891.8|889.8|54
1647351180000|2022-03-15 13:33:00|891.8|890|892|889.8|892.3|890.3|891.5|889.5|55
1647351190000|2022-03-15 13:33:10|891.8|890.3|891.5|889.8|891.8|890.3|891.5|889.5|5
1647351200000|2022-03-15 13:33:20|891.8|890|891|889.3|892|890|890.8|888.8|69
1647351210000|2022-03-15 13:33:30|891.3|889.5|891|889|891.3|889.5|890.5|888.5|5
1647351220000|2022-03-15 13:33:40|890.8|889.3|890.3|888.5|891|889.5|890|888.3|15
1647351230000|2022-03-15 13:33:50|889.5|888.3|891.3|889|891.3|889.3|889.5|888.3|2
1647351240000|2022-03-15 13:34:00|891|889.3|891|889.3|891.3|889.3|890.5|888.8|1
1647351250000|2022-03-15 13:34:10|891.3|889.5|891.3|889.5|891.3|889.5|890.5|888.8|0
1647351260000|2022-03-15 13:34:20|890.8|889|890.3|888.8|891|889.3|890.3|888.5|38
1647351270000|2022-03-15 13:34:30||888||888.5||889||888|20
1647351280000|2022-03-15 13:34:40|890|888.3|890.3|888.3|890.3|888.8|889.8|887.8|3
1647351290000|2022-03-15 13:34:50|890.5|888.5|889.8|888|890.5|888.5|889.8|888|13
1647351300000|2022-03-15 13:35:00|889.3|887.8|889.8|888|889.8|888|889|887.5|5
1647351310000|2022-03-15 13:35:10|890.3|888.3|890.8|888.8|891|889.5|890.3|888|7
1647351320000|2022-03-15 13:35:20|891|889|890.5|889|891|889|890.5|888.8|2
1647351330000|2022-03-15 13:35:30|889.8|887.8|890.5|888.8|890.5|888.8|889.8|887.8|4
1647351340000|2022-03-15 13:35:40|890.3|888.5|889.3|887.5|890.3|888.5|889.3|887.5|0
1647351350000|2022-03-15 13:35:50|889.5|887.8|890|888|890.8|888.8|889.5|887.8|1
1647351360000|2022-03-15 13:36:00|890.3||890||890.3||889.5||1
1647351370000|2022-03-15 13:36:10|889.8||890||890||889.5||0
1647351380000|2022-03-15 13:36:20|890.3|888.5|889.5|887.8|890.5|888.8|889.3|887.5|25
1647351390000|2022-03-15 13:36:30|890|888|890.3|888.8|890.8|888.8|889.8|888|0
1647351400000|2022-03-15 13:36:40|891|888.3|891|889.5|891|889.5|891|888.3|11
1647351410000|2022-03-15 13:36:50|890.8|889.3|891.5|889.5|891.5|889.5|890.8|889|9
1647351420000|2022-03-15 13:37:00|891.3|889.8|891.5|890|891.5|890|891.3|889.5|15
1647351430000|2022-03-15 13:37:10|893|891.3|893.3|891|893.5|891.3|892.5|890.8|3
1647351440000|2022-03-15 13:37:20|893|892|894.5|892.8|895|893|892.8|892|6
1647351450000|2022-03-15 13:37:30|895|893|895.3|893.3|895.3|893.3|894.5|892.5|0
1647351460000|2022-03-15 13:37:40|895.5|893|895.5|893.5|895.5|893.5|894.8|893|3
1647351470000|2022-03-15 13:37:50|895.3|893.8|896|894|896|894|895|893.3|5
1647351480000|2022-03-15 13:38:00|895.8|893.8|896.3|894|896.3|894|895.5|893.5|1
1647351490000|2022-03-15 13:38:10|896|893.8|895.3|893.3|896.5|894|895.3|893.3|0
1647351500000|2022-03-15 13:38:20|894.3|892.3|895.5|893.3|895.5|893.3|894.3|892.3|3
1647351510000|2022-03-15 13:38:30|895.3|893|895.5|893.5|896|893.8|895.3|893|0
1647351520000|2022-03-15 13:38:40|895.3|893.8|895.3|893.3|895.8|893.8|895.3|893.3|0
1647351530000|2022-03-15 13:38:50|895.5|893.5|896|894|896.3|894.3|895.5|893.5|0
1647351540000|2022-03-15 13:39:00|896.3|894.3|895.8|894|896.3|894.3|895.8|893.5|3
1647351550000|2022-03-15 13:39:10|896|894.3|896.3|894.3|896.5|894.8|896|894|0
1647351560000|2022-03-15 13:39:20|896|894|895.3|893.5|896.3|894.3|895.3|893.5|1
1647351570000|2022-03-15 13:39:30|895.8|893.3|896.3|894.3|896.5|894.3|895.5|893.3|44
1647351580000|2022-03-15 13:39:40|897.3|894|896.8|894.8|897.3|895|896.8|894|5
1647351590000|2022-03-15 13:39:50|897|895.3|896.5|894.5|897.3|895.3|896.5|894.5|2
1647351600000|2022-03-15 13:40:00|896.3|894|896.8|894.8|897|894.8|895.8|893.3|0
1647351610000|2022-03-15 13:40:10|897.3|895|897.8|895.8|897.8|895.8|897|895|9
1647351620000|2022-03-15 13:40:20|897.5|895.3|897.8|895.8|897.8|895.8|897.5|895|1
1647351630000|2022-03-15 13:40:30|897.5|895.3|897.5|895.3|897.8|895.3|897.5|895|1
1647351640000|2022-03-15 13:40:40|897.8|895.5|897.8|895.5|897.8|895.5|897.5|895.3|0
1647351650000|2022-03-15 13:40:50|898.3|896|898.3|896.5|898.5|896.5|898.3|895.8|9
1647351660000|2022-03-15 13:41:00|898|896|898.3|896.3|898.3|896.5|898|896|0
1647351670000|2022-03-15 13:41:10|898.5|896.5|897.8|896|898.5|896.5|897.8|896|0
1647351680000|2022-03-15 13:41:20|897.5|895.5|897.8|895.8|897.8|895.8|897.5|895.5|0
1647351690000|2022-03-15 13:41:30|897.5|895.5|897.3|895.5|897.5|895.5|897.3|895.5|1
1647351700000|2022-03-15 13:41:40|897|895|897|895.3|897.5|895.3|896.8|894.5|2
1647351710000|2022-03-15 13:41:50|896.8|894.5|896.8|894.5|897.3|894.5|896.8|894.5|1
1647351720000|2022-03-15 13:42:00|897|895|897.3|895.5|897.3|895.5|897|894.8|0
1647351730000|2022-03-15 13:42:10|897.5|894.8|896.8|894.8|897.5|895|896.8|894.8|2
1647351740000|2022-03-15 13:42:20|896|895|896.3|894.3|896.3|895|896|894.3|2
1647351750000|2022-03-15 13:42:30|896.5|894.5|896.5|894.8|896.8|895|896.3|894.3|0
1647351760000|2022-03-15 13:42:40|896.3|894.5|896.5|894.8|896.5|894.8|896.3|894.5|5
1647351770000|2022-03-15 13:42:50|896.8|895|896.3|894|896.8|895|895.8|893.8|4
1647351780000|2022-03-15 13:43:00|896.8|894.5|896.8|894.5|897|894.8|896.3|894.5|0
1647351790000|2022-03-15 13:43:10|896.5|894.8|896.3|894|896.5|894.8|895.8|893.8|1
1647351800000|2022-03-15 13:43:20|896.5|894.3|895.8|893.8|896.5|894.5|895.8|893.5|0
1647351810000|2022-03-15 13:43:30|895.3|893.5|895.3|893.5|895.3|893.5|895.3|892.8|11
1647351820000|2022-03-15 13:43:40||893.8||893.8||893.8||893.5|2
1647351830000|2022-03-15 13:43:50|895.8|894|895.8|894|896.3|894.5|895.8|894|2
1647351840000|2022-03-15 13:44:00|895.5|894.3|894.3|892.3|895.5|894.3|894|891.8|21
1647351850000|2022-03-15 13:44:10|893.5|891.8|893.8|891.8|893.8|891.8|893.3|891.3|12
1647351860000|2022-03-15 13:44:20|894|892|894.3|892.3|894.8|893|894|892|6
1647351870000|2022-03-15 13:44:30|894|892|894.3|892.5|894.5|892.5|894|892|1
1647351880000|2022-03-15 13:44:40|894.5|892.8|893.5|891.8|894.5|892.8|893.5|891.8|3
1647351890000|2022-03-15 13:44:50|893.3|891.3|893.5|891.8|893.8|892|893.3|891.3|6
1647351900000|2022-03-15 13:45:00|893.3|891.5|893.5|891.8|894|892|893|891.3|22
1647351910000|2022-03-15 13:45:10|893.8|892|895|893|895|893|893.8|892|3
1647351920000|2022-03-15 13:45:20|894.8|892.8|896|894|896.3|894.3|894.8|892.8|5
1647351930000|2022-03-15 13:45:30|895.8|893.8|896.3|894.5|897.3|895|895.8|893.8|6
1647351940000|2022-03-15 13:45:40|896.5|894.3|896|894|896.5|894.8|895.8|894|2
1647351950000|2022-03-15 13:45:50|895.8|893.8|896.3|894|896.3|894|895.3|893.5|7
1647351960000|2022-03-15 13:46:00|895.8|893.8|895.3|893.5|895.8|894|895.3|893.5|2
1647351970000|2022-03-15 13:46:10|895.5|893.8|895.8|893.8|895.8|893.8|895.5|893.8|2
1647351980000|2022-03-15 13:46:20|896.5|893.5|895.8|894.3|896.5|894.3|895.8|893.5|8
1647351990000|2022-03-15 13:46:30|896.5|894|896|894.3|896.5|894.5|896|894|15
1647352000000|2022-03-15 13:46:40|895.8|894|895.8|894.3|895.8|894.5|895.8|894|10
1647352010000|2022-03-15 13:46:50|896|893.8|895|893.5|896|893.8|894.8|893|4
1647352020000|2022-03-15 13:47:00|895.3|893.3|895|893.5|895.3|893.8|894.8|893.3|5
1647352030000|2022-03-15 13:47:10|895.5|893.8|895.5|894|896.5|894.5|895|893.5|42
1647352040000|2022-03-15 13:47:20|896|894.3|896.8|895.3|897|895.3|895.5|894.3|27
1647352050000|2022-03-15 13:47:30|897|895|897.3|895.8|897.5|895.8|896.5|894.8|26
1647352060000|2022-03-15 13:47:40|897.5|895.5|897|895.5|897.5|895.5|897|895.5|2
1647352070000|2022-03-15 13:47:50|896.5|894.5|896.8|894.8|896.8|894.8|896.3|894.5|3
1647352080000|2022-03-15 13:48:00|896.5|894.5|896.5|894.8|896.5|894.8|896.3|894.5|0
1647352090000|2022-03-15 13:48:10|897.3|895|897.5|895.5|897.5|895.5|897.3|895|2
1647352100000|2022-03-15 13:48:20|897.8|896|898|896.3|898.3|896.8|897.8|896|2
1647352110000|2022-03-15 13:48:30|897.8|896|897.3|895.8|897.8|896|897.3|895.8|0
1647352120000|2022-03-15 13:48:40|897.8|896|898.3|896.8|898.3|896.8|897.8|896|2
1647352130000|2022-03-15 13:48:50|898.5|897|898.5|896.8|899|897.3|898.5|896.8|8
1647352140000|2022-03-15 13:49:00|898.3|897|899.3|897.8|899.5|898|898.3|896.8|11
1647352150000|2022-03-15 13:49:10|899.5|897.5|898.8|897|899.5|897.5|898.8|897|3
1647352160000|2022-03-15 13:49:20|899|897.3|898.8|897.3|899|897.3|898.5|897.3|0
1647352170000|2022-03-15 13:49:30|898.5|897|898.3|896.5|898.5|897|898|896.5|4
1647352180000|2022-03-15 13:49:40|898.5|896.8|897.3|895.5|898.5|896.8|897.3|895.5|6
1647352190000|2022-03-15 13:49:50|897|895.8|897.5|896|897.5|896|897|895.8|12
1647352200000|2022-03-15 13:50:00|897.3|895.8|896.5|894.8|897.3|895.8|896.5|894.8|4
1647352210000|2022-03-15 13:50:10|896.3|894.5|896.5|895|896.8|895|896|894.5|19
1647352220000|2022-03-15 13:50:20|896.3|894.8|897.8|895.8|897.8|895.8|896.3|894.5|4
1647352230000|2022-03-15 13:50:30|897.5|896.3|898.5|896.8|898.8|896.8|897.5|896.3|21
1647352240000|2022-03-15 13:50:40|898.8|897|898|896.8|898.8|897|898|896.5|1
1647352250000|2022-03-15 13:50:50|898.8|897|898.8|897.3|899|897.8|898.3|897|7
1647352260000|2022-03-15 13:51:00|898.5|897|898.5|896.8|899|897.5|898.5|896.8|28
1647352270000|2022-03-15 13:51:10|898.8|897|898.5|897|898.8|897|898.5|897|1
1647352280000|2022-03-15 13:51:20|898|896.5|897.5|896|898.5|896.8|897.5|896|31
1647352290000|2022-03-15 13:51:30|897.3|895.8|897.5|895.8|897.5|896|897.3|895.8|5
1647352300000|2022-03-15 13:51:40|897.8|896|897.5|896|898|896.5|897.5|896|12
1647352310000|2022-03-15 13:51:50|897.3|895.8|897.5|896|897.5|896|897|895.5|4
1647352320000|2022-03-15 13:52:00|897.3|895.5|895.8|893.8|897.3|895.5|895.5|893.8|16
1647352330000|2022-03-15 13:52:10|896|894.3|896.3|894.5|896.3|894.5|895.8|894|13
1647352340000|2022-03-15 13:52:20|896|894.8|896.3|894.5|896.3|894.8|896|894.5|0
1647352350000|2022-03-15 13:52:30|896|894.8|896.3|894.8|896.3|894.8|896|894.8|0
1647352360000|2022-03-15 13:52:40|896.8|895.3|896.5|894.5|896.8|895.3|896.3|894.5|3
1647352370000|2022-03-15 13:52:50|896.8|894.8|897.5|895.8|897.8|896.3|896.8|894.8|12
1647352380000|2022-03-15 13:53:00|897.3|895.5|897|895.5|897.3|895.8|897|895.5|3
1647352390000|2022-03-15 13:53:10|897.3|894.3|896.3|894.3|897.3|894.3|896|894.3|12
1647352400000|2022-03-15 13:53:20|896.8|894.5|896|894.5|896.8|895|896|894.5|4
1647352410000|2022-03-15 13:53:30|896.3|894.3|895.5|893.8|896.3|894.3|895.3|893.5|3
1647352420000|2022-03-15 13:53:40|895.8|894|895.8|894|896|894.3|895.5|894|0
1647352430000|2022-03-15 13:53:50|896.3|894.5|896|894.3|896.3|894.5|895.5|894|2
1647352440000|2022-03-15 13:54:00|895.8|894|895.8|894.3|896.3|894.5|895.5|894|9
1647352450000|2022-03-15 13:54:10|895.5|894|895.5|894|895.8|894|895.5|894|3
1647352460000|2022-03-15 13:54:20|895.8|894.3|895.5|894|896|894.3|895.5|894|1
1647352470000|2022-03-15 13:54:30|895.8|893.5|895.5|893.8|895.8|893.8|895.3|893.5|3
1647352480000|2022-03-15 13:54:40|895.3|894|895.8|894|895.8|894|895.3|894|2
1647352490000|2022-03-15 13:54:50|895.5|893.8|896.3|894.5|896.3|894.5|895.3|893.8|26
1647352500000|2022-03-15 13:55:00|896|894|896|894|896|894|895.8|894|3
1647352510000|2022-03-15 13:55:10|897|894.5|897.5|895.5|897.5|895.5|897|894.5|2
1647352520000|2022-03-15 13:55:20|898|896|898|896.5|898|896.5|898|896|1
1647352530000|2022-03-15 13:55:30|898.5|897|898.3|897|898.5|897|898|897|39
1647352540000|2022-03-15 13:55:40|898.5|896.5|898|896.3|898.5|896.5|898|896.3|11
1647352550000|2022-03-15 13:55:50|898.3||898||898.3||898||0
1647352560000|2022-03-15 13:56:00|898.3||898||898.3||898||0
1647352570000|2022-03-15 13:56:10|897.5||898||898.3||897.5||0
1647352590000|2022-03-15 13:56:30|897.5|895.5|897.5|895.5|897.5|895.8|897.5|895.5|3
1647352600000|2022-03-15 13:56:40||895.8||896||896||895.8|4
1647352610000|2022-03-15 13:56:50||896.3||896||896.3||896|18
1647352620000|2022-03-15 13:57:00|897.3|895.3|897.3|895.5|897.5|895.5|897.3|895|11
1647352630000|2022-03-15 13:57:10|897.5||897.3||897.5||897.3||1
1647352640000|2022-03-15 13:57:20|897.5|894.8|896.5|894.8|897.5|894.8|896.3|894.8|3
1647352650000|2022-03-15 13:57:30|896.3||896.5||896.5||896.3||0
1647352660000|2022-03-15 13:57:40|897|895|897.3|895.3|897.3|895.3|897|894.8|1
1647352670000|2022-03-15 13:57:50|897||897||897||897||0
1647352680000|2022-03-15 13:58:00|896.8|895|896.8|895|896.8|895|896.8|895|2
1647352690000|2022-03-15 13:58:10|897|893.5|894.3|892.5|897|893.5|894|892.3|24
1647352700000|2022-03-15 13:58:20|894|892|893.3|891.5|894.3|892|893|891.5|9
1647352710000|2022-03-15 13:58:30|893|891|892.8|890.8|893.5|891|892.8|890.8|9
1647352720000|2022-03-15 13:58:40|893.8|891|893.3|891.5|894|892.3|893.3|891|23
1647352730000|2022-03-15 13:58:50|893|890.8|893.3|891.5|893.8|891.8|892.5|890.5|4
1647352740000|2022-03-15 13:59:00|893.8|891.3|893.3|891.8|893.8|891.8|893.3|891.3|3
1647352750000|2022-03-15 13:59:10|893.5||893.3||893.8||893.3||0
1647352760000|2022-03-15 13:59:20|893.5|892|893.8|891.8|894.3|892|893.5|891.8|30
1647352770000|2022-03-15 13:59:30|893.5|891.5|893.3|891.8|893.8|891.8|893.3|891.5|4
1647352780000|2022-03-15 13:59:40|893.5|891.5|893|891.5|893.5|891.8|893|891.5|3
1647352790000|2022-03-15 13:59:50|893.5||893.3||893.5||893||1
1647352800000|2022-03-15 14:00:00|893|890.5|892.3|890.5|893|890.5|891.5|889.8|15
1647352820000|2022-03-15 14:00:20|892||892||892.3||892||2
1647352830000|2022-03-15 14:00:30|890.8|889|891.5|889.8|891.8|889.8|890.8|889|8
1647352840000|2022-03-15 14:00:40|891.8|890.5|892.5|890.8|892.5|890.8|891.3|890.3|12
1647352850000|2022-03-15 14:00:50|892|890.3|892|890.3|892.3|890.3|892|890.3|2
1647352860000|2022-03-15 14:01:00|891.8|890.5|892.8|891|893.3|891.5|891.8|890.3|4
1647352870000|2022-03-15 14:01:10|893|891.5|893|891.3|893.3|891.5|892.8|891.3|4
1647352880000|2022-03-15 14:01:20|892.8|890.8|891.8|890.3|892.8|890.8|891.5|889.5|4
1647352890000|2022-03-15 14:01:30|891.3|889.3|889.8|888.3|891.3|889.5|889.8|888.3|2
1647352900000|2022-03-15 14:01:40|890|888.5|890.8|889|890.8|889|890|888.3|3
1647352910000|2022-03-15 14:01:50|890.5|888.8|890.5|888.8|890.5|889|890.3|888.5|2
1647352920000|2022-03-15 14:02:00|890.3|889|890.3|888.5|890.5|889|890.3|888.5|1
1647352930000|2022-03-15 14:02:10|890|888.3|890|888.8|890.3|888.8|890|888.3|3
1647352940000|2022-03-15 14:02:20|890.5||890.5||890.8||890.3||1
1647352950000|2022-03-15 14:02:30|890.8|889|889.8|888|890.8|889|889.8|888|9
1647352960000|2022-03-15 14:02:40|890|887.8|889|887.5|890|888|889|887.5|5
1647352970000|2022-03-15 14:02:50|888.8|887.8|889.5|887.8|890|888|888.8|887.8|105
1647352980000|2022-03-15 14:03:00|889.8|887.5|889.3|887.5|889.8|887.8|889.3|887.5|2
1647352990000|2022-03-15 14:03:10|889|888|890|888.5|890.3|888.5|889|888|22
1647353000000|2022-03-15 14:03:20|889.5|888|889.8|888|890|888|889.5|888|3
1647353010000|2022-03-15 14:03:30|889.5|887.8|889.3|887.5|889.5|887.8|889.3|887.5|4
1647353020000|2022-03-15 14:03:40|889||889.3||889.3||889||4
1647353030000|2022-03-15 14:03:50|889|887.8|889.3|887.5|889.8|887.8|889|887.5|2
1647353040000|2022-03-15 14:04:00|889||889||889.3||888.8||37
1647353050000|2022-03-15 14:04:10|888.8|887.8|889.8|887.8|889.8|887.8|888.8|887.8|63
1647353060000|2022-03-15 14:04:20|889.5|887.5|890|887.8|890|888|889.5|887.5|0
1647353070000|2022-03-15 14:04:30|889.8|888.3|889.5|887.5|890.5|888.5|889.5|887.5|2
1647353080000|2022-03-15 14:04:40|889.3|887.8|889.3|887.5|889.5|887.8|889.3|887.5|2
1647353090000|2022-03-15 14:04:50|889||889.3||889.3||889||1
1647353100000|2022-03-15 14:05:00|890|888|889.5|887.8|890.3|888.5|889.5|887.8|1
1647353110000|2022-03-15 14:05:10|889.3|888|890.3|888.5|890.3|888.5|889.3|888|2
1647353120000|2022-03-15 14:05:20|890.8|889.3|890.5|888.5|890.8|889.3|890|887.8|21
1647353130000|2022-03-15 14:05:30|890.3|888.8|890.3|888|890.3|888.8|889.3|887.5|3
1647353140000|2022-03-15 14:05:40|890|888.5|889.5|887.5|890.3|888.5|889.5|887.5|7
1647353150000|2022-03-15 14:05:50|889.8|887.8|889.5|887.8|890|888.5|889.5|887.5|2
1647353160000|2022-03-15 14:06:00|890|888|889.8|887.5|890|888|889.8|887.5|31
1647353170000|2022-03-15 14:06:10|890|888|889.3|887.5|890.3|888.5|889|887.5|2
1647353180000|2022-03-15 14:06:20|889.5||889.5||889.5||889.5||2
1647353190000|2022-03-15 14:06:30|889.8|887.8|890.5|888.3|890.8|888.8|889.8|887.8|16
1647353200000|2022-03-15 14:06:40|890|888|889.8|887.8|890.5|888.5|889.8|887.5|1
1647353210000|2022-03-15 14:06:50|890.3|888|890.3|888.5|891|888.8|890|888|8
1647353220000|2022-03-15 14:07:00|890|888.3|889.8|888.3|890|888.3|889.5|888|1
1647353230000|2022-03-15 14:07:10|890|888|889|887.5|890|888|889|887.5|9
1647353240000|2022-03-15 14:07:20|888.5|886.3|888.5|887.3|888.8|887.3|888.5|886.3|15
1647353250000|2022-03-15 14:07:30|888.8|887|888.3|886.5|888.8|887|888|886|3
1647353260000|2022-03-15 14:07:40|888.5|886.3|889|887.3|889.5|887.5|888.5|886.3|23
1647353270000|2022-03-15 14:07:50|889.3|887.5|889.3|887.5|889.5|887.8|889|887|10
1647353280000|2022-03-15 14:08:00|889|887.8|889.3|887.5|889.5|887.8|889|887.3|3
1647353290000|2022-03-15 14:08:10|889|887.3|887.8|886.3|889|887.3|887.8|886.3|24
1647353300000|2022-03-15 14:08:20|887.5|886|886.8|884.8|887.5|886.3|886.8|884.8|13
1647353310000|2022-03-15 14:08:30|886.5|884.5|884|881.8|886.5|884.5|883.8|881.5|90
1647353320000|2022-03-15 14:08:40|883.8|882|883.8|882|884|882.5|883.5|881.5|8
1647353330000|2022-03-15 14:08:50|884|882.3|883|881.3|884|882.3|883|881.3|6
1647353340000|2022-03-15 14:09:00|882.5|881.5|884|882.5|884.3|882.5|882.5|881|47
1647353350000|2022-03-15 14:09:10|884.3|882.8|883.3|881.8|884.8|883|883.3|881.8|10
1647353360000|2022-03-15 14:09:20|882.8|881.5|882.8|881.3|883.8|882.3|882.3|880.5|27
1647353370000|2022-03-15 14:09:30|883.3|881.8|882|880.5|883.5|881.8|882|880.5|20
1647353380000|2022-03-15 14:09:40|881.8|880.3|881.5|880|882|880.5|881.5|879.8|28
1647353390000|2022-03-15 14:09:50|882.3|880.5|882|880|882.8|880.8|881.8|880|184
1647353400000|2022-03-15 14:10:00|881.5|879.8|881.8|880.3|881.8|880.3|880.3|878.5|60
1647353410000|2022-03-15 14:10:10|882.3|880.5|882|880.5|882.3|880.5|881.8|880.3|36
1647353420000|2022-03-15 14:10:20|882.8|880.3|882.8|880.8|883.3|881|882|880.3|45
1647353430000|2022-03-15 14:10:30|882.3|880.5|880.8|879|882.3|880.5|880.8|879|68
1647353440000|2022-03-15 14:10:40|880.5|878.8|880.8|879|881.5|879.5|880.3|878.8|7
1647353450000|2022-03-15 14:10:50|880.5|878.8|881|878.8|881|879|880|878.3|29
1647353460000|2022-03-15 14:11:00|880.5|878.5|881|879|881|879|880.5|878.5|2
1647353470000|2022-03-15 14:11:10|880.5|878.8|879.8|878|880.5|878.8|879.3|877.5|8
1647353480000|2022-03-15 14:11:20|880|878.3|880.8|879.3|881|879.5|880|878.3|11
1647353490000|2022-03-15 14:11:30|880.3|878.5|879.3|878|880.3|878.5|879|877.3|56
1647353500000|2022-03-15 14:11:40|879|877.3|878.8|877|879.3|877.5|878.5|876.5|35
1647353510000|2022-03-15 14:11:50|879.8|877.3|880.3|878.3|880.3|878.3|879.8|877.3|4
1647353520000|2022-03-15 14:12:00|879.8|878|879.3|877.3|879.8|878|879|877|9
1647353530000|2022-03-15 14:12:10|879|877.5|877.8|875.8|879|877.5|877.5|875.8|43
1647353540000|2022-03-15 14:12:20|877.5|875.5|877|875|877.8|875.5|876.8|875|33
1647353550000|2022-03-15 14:12:30|878|875.3|876|874.3|878|876|876|874.3|15
1647353560000|2022-03-15 14:12:40|876.3|874.5|877.8|876|878.3|876|876.3|874.5|21
1647353570000|2022-03-15 14:12:50|877.3|875.8|877.3|875.5|878.5|876.3|877|875|10
1647353580000|2022-03-15 14:13:00|877|875|877|875|877|875.3|876|874|9
1647353590000|2022-03-15 14:13:10|877.3|875.3|875.8|874|877.3|875.3|875.8|873.8|1
1647353600000|2022-03-15 14:13:20|876|874.3|875|873.3|876|874.3|875|873.3|9
1647353610000|2022-03-15 14:13:30|875.3|873.5|875.8|874|876|874|875|873.5|7
1647353620000|2022-03-15 14:13:40|876|874.3|876.3|874.3|876.3|874.3|875.8|874.3|4
1647353630000|2022-03-15 14:13:50|876.8|874.8|878|876.3|878|876.3|876.8|874.8|18
1647353640000|2022-03-15 14:14:00|878.5|876.5|879|877.3|879|877.3|878.5|876.5|26
1647353650000|2022-03-15 14:14:10|879.3|877.5|879.5|877.8|880|878.3|879.3|877.5|3
1647353660000|2022-03-15 14:14:20|879.8|878.3|880|878.3|880|878.3|879.3|878|39
1647353670000|2022-03-15 14:14:30|879.8|878|881|879|881.3|879|879.5|878|40
1647353680000|2022-03-15 14:14:40|880.8|879.3|881|879.3|881.3|879.3|880.8|879.3|55
1647353690000|2022-03-15 14:14:50|881.3|879.5|880.5|878.8|881.3|879.5|880|878.5|13
1647353700000|2022-03-15 14:15:00|880.8|879|881.3|880|882|880|880.8|879|28
1647353710000|2022-03-15 14:15:10|881.5|879.3|879.3|877.8|881.5|879.5|879|877.5|12
1647353720000|2022-03-15 14:15:20|879.5|877.5|878.3|876.3|879.5|877.8|878.3|876.3|35
1647353730000|2022-03-15 14:15:30|878.5|876.5|879.3|877.5|879.3|877.5|878.3|876.3|5
1647353740000|2022-03-15 14:15:40|879.5|877.8|879.3|877.3|880|878|879|877.3|4
1647353750000|2022-03-15 14:15:50||877.5||877.5||877.8||877.3|18
1647353760000|2022-03-15 14:16:00|879|877|879.3|877.5|879.3|877.5|879|877|2
1647353770000|2022-03-15 14:16:10|879|877.3|879.3|877.3|879.3|877.5|879|877.3|0
1647353780000|2022-03-15 14:16:20|879|877.5|878.8|877.3|879.3|878|878.3|876.3|36
1647353790000|2022-03-15 14:16:30|878.5|877|879|877.3|879|877.3|878.3|876.5|4
1647353800000|2022-03-15 14:16:40|878.8|876.8|879|877|879|877|878.8|876.8|3
1647353810000|2022-03-15 14:16:50|878.8|877.3|877.8|875.8|878.8|877.3|877.8|875.8|11
1647353820000|2022-03-15 14:17:00|877.5|875.5|877.8|875.8|877.8|876|877.5|875.5|0
1647353830000|2022-03-15 14:17:10|877.5|876|877|875|877.5|876|876.8|875|1
1647353840000|2022-03-15 14:17:20|876.8|875.3|876.5|874.8|876.8|875.3|876|874|23
1647353850000|2022-03-15 14:17:30|877|875.3|876.3|874.5|877|875.3|876|874|10
1647353860000|2022-03-15 14:17:40|876|874.3|874.8|872.8|876|874.3|872.5|871|20
1647353870000|2022-03-15 14:17:50|874.5|872|872.5|870.5|874.5|872.3|872.5|870.3|76
1647353880000|2022-03-15 14:18:00|872|870.3|874.8|872.8|875.5|873.5|872|870.3|47
1647353890000|2022-03-15 14:18:10|873.8|871.8|874|872.3|874|872.5|873.8|871.8|4
1647353900000|2022-03-15 14:18:20|875.3|873|874.5|873|875.3|873|874.5|872.8|4
1647353910000|2022-03-15 14:18:30|875.5|873.5|876.3|874.3|876.8|874.8|875.3|873.3|22
1647353920000|2022-03-15 14:18:40|876.8|874.5|877|875.5|877|875.8|876.8|874.5|59
1647353930000|2022-03-15 14:18:50|876.8|875.3|876.5|874.8|877|875.5|875.8|874|14
1647353940000|2022-03-15 14:19:00|877|874.5|876.5|874.8|877|875.5|876.5|874.5|15
1647353950000|2022-03-15 14:19:10|876.8|875|877|875.3|877|875.5|876.8|875|1
1647353960000|2022-03-15 14:19:20|876.8|875|877|875.5|877|875.5|876.3|874.8|12
1647353970000|2022-03-15 14:19:30|876.8|875.8|877|875.8|877|875.8|876.8|875|11
1647353980000|2022-03-15 14:19:40||875.5||875.5||875.5||875.5|30
1647353990000|2022-03-15 14:19:50|876.8|875.3|876.5|874.8|876.8|875.3|876.5|874.8|1
1647354000000|2022-03-15 14:20:00|876.8|875|877|875.5|877|875.8|876.8|874.8|15
1647354010000|2022-03-15 14:20:10|877.5|875.3|878.3|876.5|878.3|877|877.5|875.3|18
1647354020000|2022-03-15 14:20:20||876.8||876.8||877||876.8|42
1647354030000|2022-03-15 14:20:30|877.5|876.5|877.5|876|877.5|876.8|877.5|876|112
1647354040000|2022-03-15 14:20:40|877.8|876.5|878.3|876.8|878.3|876.8|877.8|876.5|4
1647354050000|2022-03-15 14:20:50|878|876.5|877.5|876|878|876.5|877.5|875.8|25
1647354060000|2022-03-15 14:21:00|877.8|875.8|877.8|875.8|877.8|876.3|877.5|875.8|5
1647354070000|2022-03-15 14:21:10|878.3|876|878.3|876.3|878.3|876.8|878|876|10
1647354080000|2022-03-15 14:21:20|878|876.5|877.8|876|878.3|876.8|877.5|875.8|10
1647354090000|2022-03-15 14:21:30|877.5|875.8|877.8|875.8|877.8|876.3|877.3|875.5|6
1647354100000|2022-03-15 14:21:40|877.3|876|877.8|876|877.8|876.3|877.3|875.3|116
1647354110000|2022-03-15 14:21:50|877.5|875.8|877.5|876|877.5|876|877.5|875.5|3
1647354120000|2022-03-15 14:22:00|877.8|875.8|877.8|876|877.8|876|877.8|875.5|13
1647354130000|2022-03-15 14:22:10|878.3|876.3|878.3|876.3|878.3|876.8|878.3|876|2
1647354140000|2022-03-15 14:22:20|878|876|878|876.3|878|876.3|877.5|875.8|1
1647354150000|2022-03-15 14:22:30|877.8|876.5|878.3|876.8|878.3|876.8|877.8|875.8|14
1647354160000|2022-03-15 14:22:40|877|877|877.3|875.3|877.3|877|876.5|874.5|151
1647354170000|2022-03-15 14:22:50|877.8|875.5|876|874.3|878|876|876|874.3|3
1647354180000|2022-03-15 14:23:00|876.3|874.5|876.5|874.8|877.5|875.5|876.3|874.5|5
1647354190000|2022-03-15 14:23:10|876.8|875|875.8|874.3|876.8|875|875.8|874.3|1
1647354200000|2022-03-15 14:23:20|875.5|873.8|875.3|873.3|875.5|873.8|874.5|872.5|22
1647354210000|2022-03-15 14:23:30|875|872.8|874.5|872.5|876.3|874.5|873.3|871|106
1647354220000|2022-03-15 14:23:40|874.3|872.8|874.3|872.5|874.3|872.8|874.3|872.5|13
1647354230000|2022-03-15 14:23:50|874|872.3|873.8|872|874.3|872.5|873.8|871.8|17
1647354240000|2022-03-15 14:24:00|874.3|872.3|874.8|872.8|874.8|872.8|873.8|872|16
1647354250000|2022-03-15 14:24:10|875|873.3|874.5|872.5|875.3|873.3|874.5|872.5|9
1647354260000|2022-03-15 14:24:20|874.8|872.8|874.5|872.5|874.8|873.3|873.5|871.5|32
1647354270000|2022-03-15 14:24:30|874.3|873.3|875.3|873.3|876|873.8|874.3|873|23
1647354280000|2022-03-15 14:24:40|875.5|873.5|876.3|874.3|876.3|874.3|875.3|873.3|2
1647354290000|2022-03-15 14:24:50|876|873.8|876|873.8|876.3|874.5|875.8|873.5|3
1647354300000|2022-03-15 14:25:00|875.8|873.3|875.5|873.5|876|874|875.3|873.3|1
1647354310000|2022-03-15 14:25:10|875.3|873|875.3|873.3|875.5|873.5|875|873|24
1647354320000|2022-03-15 14:25:20|875.5|873.8|877|875.3|877.5|875.3|875.5|873.8|6
1647354330000|2022-03-15 14:25:30|877.5|876|877.5|876|877.8|876|877.3|876|46
1647354340000|2022-03-15 14:25:40|878|876.5|877.3|875.3|878|876.5|877|875|51
1647354350000|2022-03-15 14:25:50|877.5|875|877.5|875.3|877.8|875.8|877.3|875|2
1647354360000|2022-03-15 14:26:00|877.3|875.5|876.5|875|877.3|875.5|876.3|874.5|12
1647354370000|2022-03-15 14:26:10|877.5|875.3|876.5|874.8|877.8|875.5|876.5|874.8|2
1647354380000|2022-03-15 14:26:20|877.3|875|877.5|875.5|877.5|875.8|877.3|875|1
1647354390000|2022-03-15 14:26:30|877.3|875.3|877.3|875.5|877.5|876|877|875.3|1
1647354400000|2022-03-15 14:26:40|877|875.3|878.3|876.3|878.3|876.3|877|875.3|36
1647354410000|2022-03-15 14:26:50|878|876.5|877.8|876.3|878|876.5|877.8|876|3
1647354420000|2022-03-15 14:27:00|878|876.5|877.8|876|878|876.5|877.8|875.8|20
1647354430000|2022-03-15 14:27:10|877.3|875.5|877.5|875.8|877.5|875.8|877.3|875.5|2
1647354440000|2022-03-15 14:27:20|878|876|878.3|876.5|878.3|876.8|878|876|5
1647354450000|2022-03-15 14:27:30|878|876.3|878|876.5|878|876.5|878|876.3|15
1647354460000|2022-03-15 14:27:40|879|876.3|877.3|875.5|879|876.8|877.3|875.3|27
1647354470000|2022-03-15 14:27:50|877|875.8|877.3|875.5|877.8|875.8|876.8|875.3|1
1647354480000|2022-03-15 14:28:00|876.5|875|876.3|874.3|877|875|876.3|874|29
1647354490000|2022-03-15 14:28:10|876|874.5|876|874.5|876.3|874.5|875.8|874.5|9
1647354500000|2022-03-15 14:28:20|875.8|874.3|875.8|874|876.3|874.3|875.8|874|5
1647354510000|2022-03-15 14:28:30|875.5|873.5|874.3|872|875.8|873.8|873.5|871.8|55
1647354520000|2022-03-15 14:28:40|874.5|872.3|873.5|871.3|874.8|873|873.3|870.5|4
1647354530000|2022-03-15 14:28:50|873.3|870.8|872.5|870.5|873.3|871|872.5|870.5|1
1647354540000|2022-03-15 14:29:00|872|870.3|872.8|870.8|872.8|871.3|872|870.3|2
1647354550000|2022-03-15 14:29:10|872.3|871|871|869.5|872.3|871.3|871|869.5|26
1647354560000|2022-03-15 14:29:20|872|869.8|871|869.5|872|870|870.8|869.5|72
1647354570000|2022-03-15 14:29:30|870.8|869|871.5|869.5|871.5|869.5|870.8|869|19
1647354580000|2022-03-15 14:29:40|871.3|869.8|870.3|868.8|871.3|869.8|870.3|868.5|1
1647354590000|2022-03-15 14:29:50|870.5|869|870.8|869.3|870.8|869.3|870.5|868.8|5
1647354600000|2022-03-15 14:30:00|871.3|868.8|872|870.3|872|870.5|871.3|868.8|12
1647354610000|2022-03-15 14:30:10|872.3|870.5|872.3|870.8|872.3|870.8|872.3|870.3|5
1647354620000|2022-03-15 14:30:20|872.5|871|872.3|870.3|872.5|871|872.3|870.3|11
1647354630000|2022-03-15 14:30:30|872.5|870.8|872.8|871|873|871|872.5|870.8|11
1647354640000|2022-03-15 14:30:40|872.5|870.5|871|869|872.5|870.5|871|868.8|11
1647354650000|2022-03-15 14:30:50|871.3|868.8|872|870|872.3|870.3|871.3|868.8|4
1647354660000|2022-03-15 14:31:00|871.8|870.3|872|870.5|872.3|870.5|871.8|870.3|5
1647354670000|2022-03-15 14:31:10|872.5|870.3|871.5|869.8|872.5|870.8|871.3|869.3|7
1647354680000|2022-03-15 14:31:20|871.3|869.5|870.5|868.8|871.5|869.8|870.5|868.8|5
1647354690000|2022-03-15 14:31:30|870.8|869|871|869.5|871|869.5|870.8|868.8|2
1647354700000|2022-03-15 14:31:40|871.3|869.3|870.8|869.3|871.3|869.5|870|868.5|15
1647354710000|2022-03-15 14:31:50|871|869|870.3|868.8|871|869.5|870.3|868.8|32
1647354720000|2022-03-15 14:32:00|870|869|869.8|868|870.3|869|869.5|867.5|21
1647354730000|2022-03-15 14:32:10|870.3|867.5|870.5|868.8|870.8|869|870.3|867.5|3
1647354740000|2022-03-15 14:32:20|870.8|869|870.5|868.8|871|869.3|870.5|868.8|1
1647354750000|2022-03-15 14:32:30|870.3|868.5|870|868|870.3|868.5|869.8|868|5
1647354760000|2022-03-15 14:32:40|869.8|867.8|869.3|867.8|869.8|867.8|869.3|867.8|10
1647354770000|2022-03-15 14:32:50|869|867.5|868.5|867|869|867.8|868.3|866.3|11
1647354780000|2022-03-15 14:33:00|868|866.3|867.5|865.8|868|866.3|866.5|864.8|58
1647354790000|2022-03-15 14:33:10|868|866.3|870|868|870|868|868|866.3|19
1647354800000|2022-03-15 14:33:20|869.8|867.8|868.5|866.3|869.8|867.8|868|866.3|16
1647354810000|2022-03-15 14:33:30|868.3|866|868.3|866.3|868.3|866.5|867.8|865.8|5
1647354820000|2022-03-15 14:33:40|868|866|868.3|866.5|868.3|866.5|868|866|2
1647354830000|2022-03-15 14:33:50|868|866|867.5|866|868.3|866.3|867.5|866|3
1647354840000|2022-03-15 14:34:00|867.3|865.8|868.3|866.5|868.5|866.8|867.3|865.5|7
1647354850000|2022-03-15 14:34:10|868|866.8|868.5|867|868.5|867|868|866.8|7
1647354860000|2022-03-15 14:34:20|868.3|867.3|867.5|865.8|868.5|867.3|867.5|865.5|82
1647354870000|2022-03-15 14:34:30|867.8|865.5|868.5|866.5|868.8|866.8|867.5|865.5|69
1647354880000|2022-03-15 14:34:40|868|866.8|868|866|868|866.8|867.8|866|11
1647354890000|2022-03-15 14:34:50|867.8|866.5|868.3|866.5|868.3|866.5|867.8|866.5|2
1647354900000|2022-03-15 14:35:00|868.5|866.8|869.5|867.3|869.8|867.8|868.3|866.8|29
1647354910000|2022-03-15 14:35:10|869.8|867.5|871|869.3|871.3|869.3|869.8|867.5|31
1647354920000|2022-03-15 14:35:20|871.3|869.5|871.5|869.8|871.8|869.8|871|869.5|12
1647354930000|2022-03-15 14:35:30|871|869.3|871|869.3|871|869.3|870.8|869.3|10
1647354940000|2022-03-15 14:35:40|871.5|869.8|873|870.8|873|870.8|871.5|869.8|35
1647354950000|2022-03-15 14:35:50|873.3|871|873.3|870.8|873.3|871|872.8|870.8|1
1647354960000|2022-03-15 14:36:00|873|871|873|870.8|873.3|871.3|872.8|870.8|0
1647354970000|2022-03-15 14:36:10|872.8|871|874|872|874|872.5|872.8|871|37
1647354980000|2022-03-15 14:36:20|873.8|872.5|874|872.5|874|872.5|873.8|872|2
1647354990000|2022-03-15 14:36:30|874.3|873|875.3|873.3|875.3|873.3|874.3|873|14
1647355000000|2022-03-15 14:36:40|875|872.8|874.3|872.5|875|872.8|874.3|872.5|6
1647355010000|2022-03-15 14:36:50|874.5|872.8|874|872.5|874.5|873|874|872.5|3
1647355020000|2022-03-15 14:37:00|874.3|872|873.8|872|874.3|872|873.5|871.8|5
1647355030000|2022-03-15 14:37:10|874.8|872.3|873.5|871.5|874.8|873|873.3|871.5|12
1647355040000|2022-03-15 14:37:20|873.3|871.8|872.3|870.5|873.3|871.8|872.3|870.5|26
1647355050000|2022-03-15 14:37:30|872|870.8|873.5|871.3|873.5|871.3|872|870.3|16
1647355060000|2022-03-15 14:37:40|873.3|871.5|872.3|870.5|873.5|871.5|871.8|869.8|18
1647355070000|2022-03-15 14:37:50|872|870.3|872|870.3|872.3|870.5|872|870|15
1647355080000|2022-03-15 14:38:00|872.3|870|872|870.3|872.3|870.5|872|870|1
1647355090000|2022-03-15 14:38:10|872.8|870.5|872.8|870.8|872.8|871|872.5|870.3|12
1647355100000|2022-03-15 14:38:20|873|871|873|871|873|871|873|870.8|1
1647355110000|2022-03-15 14:38:30|873.8|871.3|874|872.3|874|872.3|873.8|871.3|3
1647355120000|2022-03-15 14:38:40|873.8|872|874|872|874|872|873.8|872|0
1647355130000|2022-03-15 14:38:50|873.8|872.3|873.8|872|873.8|872.3|873.5|872|21
1647355140000|2022-03-15 14:39:00|874|872.5|874|872.5|874.3|872.5|874|872.3|1
1647355150000|2022-03-15 14:39:10|874.3|872.8|874|872.5|874.8|873|873.5|871.8|25
1647355160000|2022-03-15 14:39:20||872.3||872.5||872.5||872.3|3
1647355170000|2022-03-15 14:39:30|874.3|872.3|874|872.3|874.3|872.3|873.8|872|9
1647355180000|2022-03-15 14:39:40|873.8|872|874|872.5|874|872.5|873.8|872|10
1647355190000|2022-03-15 14:39:50|873.8|872.3|873.5|871.8|873.8|872.5|873.3|871.8|14
1647355200000|2022-03-15 14:40:00|873.3|870.8|872.8|871|873.5|871|871.8|870|11
1647355210000|2022-03-15 14:40:10|872.5|870.8|871.5|869.8|872.8|870.8|871.5|869.8|6
1647355220000|2022-03-15 14:40:20|871.8|870|872|870.3|872|870.3|871.8|869.8|0
1647355230000|2022-03-15 14:40:30|873.3|871.3|872|870.3|873.3|871.5|871.8|870.3|10
1647355240000|2022-03-15 14:40:40|871.8|870.5|872.3|870.5|872.3|870.5|871.8|870.5|4
1647355250000|2022-03-15 14:40:50|873|871.3|873.3|871.8|874.5|872.5|872.8|871|18
1647355260000|2022-03-15 14:41:00|873.5|872|873.5|871.5|874.3|872.5|873.3|871.3|15
1647355270000|2022-03-15 14:41:10|875.3|872|874.8|873.3|875.3|873.3|874.8|872|66
1647355280000|2022-03-15 14:41:20|875|873.8|876|874.3|876|874.3|875|873.8|12
1647355290000|2022-03-15 14:41:30|876.5|874.8|876.8|875.3|877.3|875.3|876.5|874.8|18
1647355300000|2022-03-15 14:41:40|877|875.5|879.3|877.5|879.8|878|877|875.5|45
1647355310000|2022-03-15 14:41:50|879.5|877.8|877.5|875.8|879.5|877.8|877.3|875.3|20
1647355320000|2022-03-15 14:42:00|877.8|876.5|879|877.3|879.8|878.3|877.8|876.5|9
1647355330000|2022-03-15 14:42:10|879.3|877.5|879.8|878|880.3|878.3|879.3|877.5|6
1647355340000|2022-03-15 14:42:20|879.5|877.3|879.5|877.8|879.5|877.8|879.3|877.3|4
1647355350000|2022-03-15 14:42:30|879|877|879.3|877.5|879.5|877.5|879|877|5
1647355360000|2022-03-15 14:42:40|880|878|878.5|877|880|878|878.5|876.8|6
1647355370000|2022-03-15 14:42:50|879|875.5|879.5|878|880|878|879|875.5|12
1647355380000|2022-03-15 14:43:00|879.8|878.3|879.8|877.8|880.3|878.5|879|877.3|13
1647355390000|2022-03-15 14:43:10|879.5|878|879|877.3|879.5|878|879|877.3|1
1647355400000|2022-03-15 14:43:20|879.3|877.5|879.5|877.8|879.8|877.8|879.3|877.5|4
1647355410000|2022-03-15 14:43:30|879.8|878|880.8|879.3|880.8|879.3|879.8|878|30
1647355420000|2022-03-15 14:43:40|881.3|879.8|880|878|881.8|879.8|879.5|877.5|50
1647355430000|2022-03-15 14:43:50|879.8|877.8|878.5|876.8|879.8|877.8|878.5|876.8|2
1647355440000|2022-03-15 14:44:00|878.3|876.5|879.3|877.5|879.8|877.5|878|876|9
1647355450000|2022-03-15 14:44:10|879|877.3|879.3|877|879.3|877.3|878.5|876|3
1647355460000|2022-03-15 14:44:20|879.5|877.3|879|877|879.5|877.5|879|877|2
1647355470000|2022-03-15 14:44:30|878.8|876.8|878.3|876.3|879|876.8|878.3|876.3|0
1647355480000|2022-03-15 14:44:40|878|876|877.8|875.8|878|876.3|877.8|875|3
1647355490000|2022-03-15 14:44:50||875.5||875.8||876||875.5|1
1647355500000|2022-03-15 14:45:00|879.5|876|879.8|877.8|879.8|877.8|879.5|876|14
1647355510000|2022-03-15 14:45:10|879.5|877.5|879.8|878.3|880|878.3|879.5|877.5|6
1647355520000|2022-03-15 14:45:20|880|878.5|880|878.5|880|878.5|879.5|878|2
1647355530000|2022-03-15 14:45:30|880.8|878.8|880.8|878.8|880.8|879|880.8|878.3|2
1647355540000|2022-03-15 14:45:40|881.8|879|880.5|878.3|881.8|879.5|880.5|878.3|5
1647355550000|2022-03-15 14:45:50|880.3|878.5|880.8|878.8|880.8|878.8|880|878|0
1647355560000|2022-03-15 14:46:00|881|879.3|881.8|879.8|881.8|879.8|881|879.3|2
1647355570000|2022-03-15 14:46:10|881.5||881.5||881.5||881.5||0
1647355580000|2022-03-15 14:46:20|881.3|880.3|881.5|880.3|881.5|880.3|881.3|880.3|0
1647355590000|2022-03-15 14:46:30|882.3|880.5|882|880.3|882.5|880.5|882|880.3|12
1647355600000|2022-03-15 14:46:40|883|880.5|883|881.3|883|881.3|882.3|880.3|6
1647355610000|2022-03-15 14:46:50|883.3|881|883|881.3|883.3|882|883|881|6
1647355620000|2022-03-15 14:47:00|883.3|881.5|883.3|881.3|884|882|883|881|2
1647355630000|2022-03-15 14:47:10|883|881.8|882.5|880.8|883.3|881.8|882.3|880.5|1
1647355640000|2022-03-15 14:47:20|883.8|881|883.3|881.3|884|882|883.3|881|6
1647355650000|2022-03-15 14:47:30|883|881.5|883|881|883.3|881.8|883|880.8|10
1647355660000|2022-03-15 14:47:40|883.3|881.3|883.3|881.5|883.3|881.5|883|881|0
1647355670000|2022-03-15 14:47:50|884.3|882.5|885|883|885|883|884|882.5|38
1647355680000|2022-03-15 14:48:00|884.8|883.5|885.3|883.3|885.3|883.5|884.8|882.8|6
1647355690000|2022-03-15 14:48:10|884.5|882.8|883|881.5|884.5|882.8|883|881.3|29
1647355700000|2022-03-15 14:48:20|882.8|881|883.5|881.8|884|882|882.5|881|8
1647355710000|2022-03-15 14:48:30|884|882|884|882|884.3|882.3|883.8|882|8
1647355720000|2022-03-15 14:48:40|884.5|882.8|884.8|883|884.8|883|884.5|882.8|7
1647355730000|2022-03-15 14:48:50|885|883.3|885|883|885.3|883.5|885|882.8|31
1647355740000|2022-03-15 14:49:00|884.5|883.3|884.8|883.3|885|883.3|884.5|882.3|2
1647355750000|2022-03-15 14:49:10|885|882.3|884.5|883|885|883|884.3|882.3|24
1647355760000|2022-03-15 14:49:20|884.8|882.5|885.8|884|886|884.3|884.5|882.5|12
1647355770000|2022-03-15 14:49:30|884.3|883.8|885.8|883.8|885.8|883.8|884.3|882.5|6
1647355780000|2022-03-15 14:49:40|885.5|884.8|887.8|886.3|887.8|886.3|885.5|884.5|8
1647355790000|2022-03-15 14:49:50|888|885|887|885.3|888|885.3|887|885|46
1647355800000|2022-03-15 14:50:00|887.3|885.8|886.3|884.3|887.5|885.8|886.3|884.3|12
1647355810000|2022-03-15 14:50:10|887|884.5|886.3|884.3|887.3|885.3|886.3|884|13
1647355820000|2022-03-15 14:50:20|886.8|884|887.8|885.8|887.8|886.3|886.5|884|24
1647355830000|2022-03-15 14:50:30|886|885.5|889.5|887.5|889.5|887.5|886|884.3|16
1647355840000|2022-03-15 14:50:40|889.3|887.3|890.3|888.8|890.5|888.8|889.3|887.3|35
1647355850000|2022-03-15 14:50:50|889.8|888|890.8|889.3|891|889.3|889.5|887.5|28
1647355860000|2022-03-15 14:51:00|891|888.8|889|887.3|891|888.8|888.8|887|29
1647355870000|2022-03-15 14:51:10|889.5|887.5|889|887.3|889.8|887.8|889|887.3|1
1647355880000|2022-03-15 14:51:20|889.3|887.5|888.8|887|889.3|887.5|888.8|887|0
1647355890000|2022-03-15 14:51:30|888.5|886.8|888|886|888.5|886.8|887.8|886|7
1647355900000|2022-03-15 14:51:40|887.5|886.3|888.8|887|888.8|887|887.5|886|11
1647355910000|2022-03-15 14:51:50|888.5|886.8|887.3|885.5|888.5|887|887.3|885.5|6
1647355920000|2022-03-15 14:52:00|887|884.3|885.5|884|887.3|885.5|885.5|883.8|28
1647355930000|2022-03-15 14:52:10|885.8|884.3|886.3|884.8|886.3|884.8|885.8|884.3|8
1647355940000|2022-03-15 14:52:20|887.8|885|887.5|885.8|887.8|885.8|887.5|885|8
1647355950000|2022-03-15 14:52:30|887.3|885.5|888|886.3|888.5|886.8|887.3|885|14
1647355960000|2022-03-15 14:52:40|887|884.8|888.5|886.3|888.5|886.3|886.8|884.8|5
1647355970000|2022-03-15 14:52:50|888|886|887.8|885.8|888.3|886|887.8|885.8|0
1647355980000|2022-03-15 14:53:00|888|886.3|887.8|886.3|888.3|886.3|887.8|885.8|7
1647355990000|2022-03-15 14:53:10|888|885.8|887.5|885.8|888|885.8|887.5|885.8|2
1647356000000|2022-03-15 14:53:20|887.8|886|887.3|885.5|889|887.3|887.3|885.5|19
1647356010000|2022-03-15 14:53:30|887|885|887.8|886|887.8|886|887|885|15
1647356020000|2022-03-15 14:53:40|888.3|886.5|888.8|887.3|889|887.5|888.3|886.5|9
1647356030000|2022-03-15 14:53:50|889|887.5|888.8|886.8|889.5|887.5|888.8|886.8|14
1647356040000|2022-03-15 14:54:00|888.5|886.5|889.3|887.8|889.5|887.8|887.3|885.5|70
1647356050000|2022-03-15 14:54:10|888.8|886.8|889|887|889|887|888.8|886.8|7
1647356060000|2022-03-15 14:54:20|888.8|886.8|888.8|886.8|888.8|886.8|888.8|886.8|0
1647356070000|2022-03-15 14:54:30|889|887|888.3|886.3|889|887|888.3|886.3|2
1647356080000|2022-03-15 14:54:40|888.5|886.5|888.8|887.3|889.3|887.3|888.3|886|27
1647356090000|2022-03-15 14:54:50|889|887|888.8|887|889|887|888.8|887|1
1647356100000|2022-03-15 14:55:00|888.5|886.5|887.8|886|888.5|886.5|887.5|886|4
1647356110000|2022-03-15 14:55:10|887.5||887.8||887.8||887.5||14
1647356120000|2022-03-15 14:55:20|887.5||887.5||887.5||887.5||0
1647356130000|2022-03-15 14:55:30|887.8|885.5|887.3|885.5|887.8|885.5|887.3|885.5|7
1647356140000|2022-03-15 14:55:40|887|885.3|887|885.5|887|885.5|887|885.3|1
1647356150000|2022-03-15 14:55:50|888.3|886.3|888.3|886.3|888.5|886.8|888.3|886.3|14
1647356160000|2022-03-15 14:56:00|888|885.8|887.3|885.5|888|885.8|887.3|885.3|0
1647356170000|2022-03-15 14:56:10|888.3|886|886.3|884.5|888.3|886|886.3|884.5|7
1647356180000|2022-03-15 14:56:20|886|884.3|885.8|883.8|886.3|884.3|885.8|883.8|6
1647356190000|2022-03-15 14:56:30|885.5|884|884.5|882.8|885.5|884|884.5|882.8|5
1647356200000|2022-03-15 14:56:40|885.8|883|885|883.3|885.8|883.8|885|882.8|3
1647356210000|2022-03-15 14:56:50|884.8|883|884.5|882.5|884.8|883|883.8|882|33
1647356220000|2022-03-15 14:57:00|884.3|882.8|885|883|885.5|883|884|881.8|3
1647356230000|2022-03-15 14:57:10|885.5|883.3|885.5|883.5|885.5|883.5|885.5|883.3|0
1647356240000|2022-03-15 14:57:20|885.3|884|884.8|883|885.3|884|884.8|883|2
1647356250000|2022-03-15 14:57:30|885|883.3|884.8|883|885|883.5|884.5|883|16
1647356260000|2022-03-15 14:57:40|884.5|883.3|884.3|882.5|884.8|883.3|884.3|882.5|42
1647356270000|2022-03-15 14:57:50|884|882|884|882.3|884.3|882.3|883.5|881.5|12
1647356280000|2022-03-15 14:58:00|884.3|882.5|884.3|882.8|884.3|883|884.3|882.3|3
1647356290000|2022-03-15 14:58:10|884|882.3|884|882.5|884.3|882.8|884|882.3|5
1647356300000|2022-03-15 14:58:20|884.3|882.8|884.3|882.8|884.3|883|884.3|882.5|8
1647356310000|2022-03-15 14:58:30|884|883|884|882.5|884|883|884|882.3|5
1647356320000|2022-03-15 14:58:40|884.3|882.8|884.3|882.8|884.3|882.8|884.3|882.5|5
1647356330000|2022-03-15 14:58:50|884|882.3|883.3|881.8|884|882.3|883|881.3|6
1647356340000|2022-03-15 14:59:00|883|881.3|883.5|881.8|883.5|881.8|883|881.3|32
1647356350000|2022-03-15 14:59:10|883.3|881.3|882.8|881.3|883.3|881.5|882.5|881|8
1647356360000|2022-03-15 14:59:20|883|881.5|883|881.5|883.5|881.8|883|881.3|9
1647356370000|2022-03-15 14:59:30|883.5|882|883.3|881.5|883.5|882|883|881.5|7
1647356380000|2022-03-15 14:59:40|883|881.3|883|881.5|883.3|881.5|883|881.3|41
1647356390000|2022-03-15 14:59:50||881.3||881.3||881.5||881.3|1
1647356400000|2022-03-15 15:00:00|882.8|881|882.3|880.8|882.8|881|882|879.8|56
1647356410000|2022-03-15 15:00:10|882.5|881|882.5|881|882.5|881.3|882.5|880.8|15
1647356420000|2022-03-15 15:00:20|882.8|881.3|882.5|880.5|882.8|881.3|882.5|880.5|12
1647356430000|2022-03-15 15:00:30|882.3|880.8|882.5|881|883|881.3|882.3|880.8|4
1647356440000|2022-03-15 15:00:40|882.8|880.8|881.8|880|882.8|881|881.8|880|22
1647356450000|2022-03-15 15:00:50|881.5|880.3|881.5|880|882|880.3|881.5|879.8|30
1647356460000|2022-03-15 15:01:00|881.8|880.3|881.8|880.3|881.8|880.3|881.5|880|48
1647356470000|2022-03-15 15:01:10|882.3|880.5|881.3|879.8|882.5|880.8|881.3|879.8|9
1647356480000|2022-03-15 15:01:20|881|879.5|881.5|879.8|881.5|879.8|881|879.5|5
1647356490000|2022-03-15 15:01:30|881.3|880|881.3|879.8|881.5|880|881.3|879.8|1
1647356500000|2022-03-15 15:01:40|881.5|880|881.8|880|882.5|880.8|881.5|880|5
1647356510000|2022-03-15 15:01:50|881.5||881.5||881.8||881.3||2
1647356520000|2022-03-15 15:02:00|881.8|880.3|882.5|881|882.8|881|881.8|880|6
1647356530000|2022-03-15 15:02:10|882.8|881.3|881.5|880|882.8|881.3|881.5|880|6
1647356540000|2022-03-15 15:02:20||879.8||880||880||879.8|1
1647356550000|2022-03-15 15:02:30|881.8|880.3|881.8|880.3|881.8|880.3|881.8|880|2
1647356560000|2022-03-15 15:02:40|881.5|880|881.5|880|881.8|880.3|881.5|880|4
1647356570000|2022-03-15 15:02:50|881.3|879.8|881.5|880|881.5|880|881|879.5|9
1647356580000|2022-03-15 15:03:00|881.3|879.8|880.8|879|881.3|879.8|880.8|879|19
1647356590000|2022-03-15 15:03:10|880.5|878|879.8|878.3|880.5|878.5|879.5|877.8|21
1647356600000|2022-03-15 15:03:20|880|878|881|879.3|881|879.3|879.8|878|105
1647356610000|2022-03-15 15:03:30|880.8|879.5|880.5|878.8|880.8|879.5|880.3|878.8|3
1647356620000|2022-03-15 15:03:40|880.3|878.5|880|878.5|880.5|878.8|880|878.5|4
1647356630000|2022-03-15 15:03:50|879.8|878.3|879.8|878|880.3|878.3|879.8|878|1
1647356640000|2022-03-15 15:04:00|880.5|878.5|881|879.5|881|879.5|880|878.3|6
1647356650000|2022-03-15 15:04:10|880.8|879|881.8|880|881.8|880.3|880.8|879|11
1647356660000|2022-03-15 15:04:20|882|880.3|881.8|880|882|880.3|881.8|880|0
1647356670000|2022-03-15 15:04:30|881.5||881.5||881.8||881.5||3
1647356680000|2022-03-15 15:04:40|881.3|879.8|881.3|880|881.3|880|881|879.3|1
1647356690000|2022-03-15 15:04:50|881.5|879.8|881.5|880|881.5|880|881.3|879.5|2
1647356700000|2022-03-15 15:05:00|881.8|880.3|882.5|880.8|882.8|880.8|881.8|880|11
1647356710000|2022-03-15 15:05:10|882.8|881|882.8|881|883|881.3|882.5|880.8|43
1647356720000|2022-03-15 15:05:20|883|880.8|882.5|880.8|883|881|882.5|880.8|6
1647356730000|2022-03-15 15:05:30|882.3|881|882.3|880.5|882.3|881|882.3|880.3|1
1647356740000|2022-03-15 15:05:40|882|880.3|881.8|880|882|880.3|881.8|880|1
1647356760000|2022-03-15 15:06:00|882.3|880.5|881.8|880|882.3|880.5|881.8|880|3
1647356770000|2022-03-15 15:06:10|882|880.3|882.3|880.8|882.3|880.8|882|880|1
1647356780000|2022-03-15 15:06:20|882.5|881|882.3|880.8|882.5|881|882.3|880.8|3
1647356790000|2022-03-15 15:06:30|882.5|880.5|882.8|881.3|882.8|881.3|882.5|880.5|2
1647356800000|2022-03-15 15:06:40|883.5|881|883|881.5|883.5|881.8|883|881|11
1647356810000|2022-03-15 15:06:50|883.3|881.3|883|881.3|883.3|881.3|883|881.3|1
1647356820000|2022-03-15 15:07:00|882.8|881|883.3|881.5|883.5|882|882.8|881|5
1647356830000|2022-03-15 15:07:10|883|881.3|883|881.5|883.3|881.5|882.8|881|2
1647356840000|2022-03-15 15:07:20|882.8|881.3|883|881|883.3|881.5|882.8|881|5
1647356850000|2022-03-15 15:07:30|883.3|881.3|883.5|882|883.8|882|883.3|881.3|2
1647356860000|2022-03-15 15:07:40|883.8|881.8|883.8|882|884|882|883.5|881.8|0
1647356870000|2022-03-15 15:07:50|883.5|881.8|883.5|881.8|883.8|882|883.3|881.5|1
1647356880000|2022-03-15 15:08:00|883.3|881.5|883|881.5|883.5|881.8|883|881.3|1
1647356890000|2022-03-15 15:08:10|882.8|881.3|882.8|880.8|882.8|881.5|882.5|880.8|7
1647356900000|2022-03-15 15:08:20|882.5|881|882.3|880.8|882.8|881.3|882.3|880.8|6
1647356910000|2022-03-15 15:08:30|882.5|880.5|882|880.5|882.5|881|882|880.3|5
1647356920000|2022-03-15 15:08:40|882.3|880.3|881.8|880|882.3|880.3|881.5|880|3
1647356930000|2022-03-15 15:08:50|881.5|880.3|881.3|880|882|880.3|881.3|880|28
1647356940000|2022-03-15 15:09:00|881|879|881.3|879.3|881.8|880|881|879|19
1647356950000|2022-03-15 15:09:10|881|879|879.8|878.3|881|879|879.8|878.3|26
1647356960000|2022-03-15 15:09:20|879.5|878.5|879.8|878.3|880.3|878.5|879.3|878|10
1647356970000|2022-03-15 15:09:30|879.5|878|879.8|878.3|879.8|878.3|879.3|878|28
1647356980000|2022-03-15 15:09:40|879.5|878|879.8|878.3|879.8|878.3|879.5|878|7
1647356990000|2022-03-15 15:09:50|879.5|878|879.8|878.3|879.8|878.3|879.5|878|19
1647357000000|2022-03-15 15:10:00|880|878|879.5|877.8|880|878.3|879.3|877.8|11
1647357010000|2022-03-15 15:10:10|879.3||879.5||879.5||879.3||12
1647357020000|2022-03-15 15:10:20|879.3|877.5|879.3|877.5|879.3|877.5|879|877.5|12
1647357030000|2022-03-15 15:10:30|879|877.3|880.5|878.8|880.5|878.8|879|877.3|23
1647357040000|2022-03-15 15:10:40|880.3|878.5|880.5|878.8|880.5|879|880|878.3|2
1647357050000|2022-03-15 15:10:50|880.3|878.5|879.5|877.5|880.5|878.8|879.5|877.5|1
1647357060000|2022-03-15 15:11:00|879.3|877.8|880.5|878.8|880.5|878.8|879.3|877.8|9
1647357070000|2022-03-15 15:11:10|880.3|878.5|880.5|879|880.5|879|880.3|878.5|5
1647357080000|2022-03-15 15:11:20|881.3|878.8|881|879.5|881.3|879.5|881|878.8|48
1647357090000|2022-03-15 15:11:30|880.8|879.3|880.3|878.8|880.8|879.5|880.3|878.8|8
1647357100000|2022-03-15 15:11:40|880.5|879.3|880.8|879.3|880.8|879.3|880.5|878.8|6
1647357110000|2022-03-15 15:11:50|880.5|879|879.5|877.8|880.5|879|879.3|877.8|3
1647357120000|2022-03-15 15:12:00|880.8|878|879.8|878|880.8|879|879.8|877.8|4
1647357130000|2022-03-15 15:12:10|879.5|878.3|880|878.5|880.8|879|879.5|878.3|7
1647357140000|2022-03-15 15:12:20|880.8|878.8|879.8|878|880.8|878.8|879.8|878|22
1647357150000|2022-03-15 15:12:30|879.5|878.3|879.5|878|879.8|878.3|879.5|877.8|7
1647357160000|2022-03-15 15:12:40|879.3|877.8|879.3|877.8|879.3|878|879.3|877.8|6
1647357170000|2022-03-15 15:12:50|879|878|879.3|877.5|879.3|878|878.8|877.5|23
1647357180000|2022-03-15 15:13:00|||||||||2
1647357190000|2022-03-15 15:13:10|879|877.8|879|877.5|879|877.8|879|877.5|0
1647357200000|2022-03-15 15:13:20|878.8|877.3|878.5|877|878.8|877.3|878.5|876.8|23
1647357210000|2022-03-15 15:13:30|878|876.8|876.8|875.3|878|877|876.8|875|59
1647357220000|2022-03-15 15:13:40|876.3|875.5|875.8|874|877|875.5|875.8|874|59
1647357230000|2022-03-15 15:13:50|876|874.3|876|874.8|876.3|874.8|876|874|17
1647357240000|2022-03-15 15:14:00|876.3|874.5|876.3|874.5|876.5|875|875.5|874|31
1647357250000|2022-03-15 15:14:10|877|874.8|876.8|875.3|877|875.3|876.8|874.8|9
1647357260000|2022-03-15 15:14:20|876.3|875.5|876.5|875|876.5|875.5|876.3|874.5|4
1647357270000|2022-03-15 15:14:30|876.8|875.5|876.5|874.8|878|876|876.5|874.8|2
1647357280000|2022-03-15 15:14:40|876.3|874.5|875.5|874|876.3|874.8|875.5|874|2
1647357290000|2022-03-15 15:14:50|875.3|873.8|875.3|873.5|875.3|873.8|875.3|873.5|2
1647357300000|2022-03-15 15:15:00|875|873.8|875.8|873.8|876.5|874.8|875|873.8|10
1647357310000|2022-03-15 15:15:10|875.3|874|875.3|873.5|875.3|874|875.3|873.5|21
1647357320000|2022-03-15 15:15:20|875.8|873.8|875.8|874.3|875.8|874.3|875.8|873.8|11
1647357330000|2022-03-15 15:15:30|876|874.8|876.5|875|876.5|875|876|874.8|3
1647357340000|2022-03-15 15:15:40|877.3|875.5|877.8|876|878|876.3|877.3|875.5|20
1647357350000|2022-03-15 15:15:50|877.5|875.8|877|875.5|877.5|875.8|877|875.5|4
1647357360000|2022-03-15 15:16:00|877.3|875.8|878|876.5|878|876.5|877.3|875.8|4
1647357370000|2022-03-15 15:16:10|878.3|876.8|878.5|877|878.5|877|878|876.8|8
1647357380000|2022-03-15 15:16:20|879|877.3|878.8|877.3|879.5|877.5|878.8|877|8
1647357390000|2022-03-15 15:16:30|878.5|877|878.5|876.8|878.5|877|878.5|876.8|2
1647357400000|2022-03-15 15:16:40|878.8|877.3|878.5|876.8|878.8|877.3|878|876.5|11
1647357410000|2022-03-15 15:16:50|878.3|877|878.3|876.8|878.5|877|878.3|876.5|2
1647357420000|2022-03-15 15:17:00|878.5|877|878.8|877|878.8|877|878|876|4
1647357430000|2022-03-15 15:17:10|878.5|876.5|878.5|876.8|879|877.3|878.3|876.3|6
1647357440000|2022-03-15 15:17:20|879|877.5|878.8|877.3|879.3|877.5|878.5|877|4
1647357450000|2022-03-15 15:17:30|878.5|877|878.8|877.3|878.8|877.3|878.5|876.8|4
1647357460000|2022-03-15 15:17:40|879|877.5|879.3|877.8|879.3|878|879|877.5|1
1647357470000|2022-03-15 15:17:50|879|877.3|878.5|876.8|879.3|877.3|878.5|876.8|4
1647357480000|2022-03-15 15:18:00|878.3|877|878.8|877.3|879|877.5|878.3|877|17
1647357490000|2022-03-15 15:18:10|878.5|877|878.3|876.8|878.5|877.3|878.3|876.5|3
1647357500000|2022-03-15 15:18:20|878|876.5|877.5|876.3|878.3|876.5|877.5|876|11
1647357510000|2022-03-15 15:18:30||876||876||876||876|5
1647357520000|2022-03-15 15:18:40|877.3|875.5|877.3|875.5|877.3|875.5|877.3|875.5|1
1647357530000|2022-03-15 15:18:50|877.5|876|878|876|878|876.3|877.5|875.5|9
1647357540000|2022-03-15 15:19:00|878.3|876.3|879.3|877.5|879.3|877.5|878.3|876.3|6
1647357550000|2022-03-15 15:19:10|878.8|877|878.5|877|878.8|877.3|878.5|876.8|7
1647357560000|2022-03-15 15:19:20|878.8|876.8|878.8|877.3|878.8|877.3|878.8|876.8|10
1647357570000|2022-03-15 15:19:30|879.3|877.5|879.3|877.5|879.3|877.5|879|877.3|10
1647357580000|2022-03-15 15:19:40|879.8|877.8|880.3|878.3|880.3|878.3|879.8|877.8|3
1647357590000|2022-03-15 15:19:50|880|878|880.5|878.5|880.5|878.5|880|878|4
1647357600000|2022-03-15 15:20:00|881.3|879.3|882.5|880.5|882.5|880.5|880.8|879.3|33
1647357610000|2022-03-15 15:20:10|883|880.3|883.3|881.5|883.5|881.8|883|880.3|19
1647357620000|2022-03-15 15:20:20|882.8|881|883.3|881.8|883.3|881.8|882.8|881|4
1647357630000|2022-03-15 15:20:30|884|882|883|881|884|882|882.8|881|5
1647357640000|2022-03-15 15:20:40|883.3|881.5|884|882|884|882|883.3|881.5|2
1647357650000|2022-03-15 15:20:50|883.8|881.5|884.8|883|884.8|883|883.8|881.5|29
1647357660000|2022-03-15 15:21:00|884.5|882.8|884.8|883|884.8|883|884.5|882.5|3
1647357670000|2022-03-15 15:21:10|884.5|882.8|884.8|883.3|884.8|883.5|884.5|882.8|7
1647357680000|2022-03-15 15:21:20|884.3|883|883.5|881.5|884.3|883.3|882.8|881|22
1647357690000|2022-03-15 15:21:30|884.3|882.5|883.5|881.8|884.3|882.5|883.3|881.5|61
1647357700000|2022-03-15 15:21:40|883.8|882|883.5|882|884|882|883.5|881.8|1
1647357710000|2022-03-15 15:21:50|883.8|882.3|883.8|882|884.3|882.5|883.8|882|13
1647357720000|2022-03-15 15:22:00|883.5|881.8|883.5|882|883.8|882|883.3|881.5|2
1647357730000|2022-03-15 15:22:10|884||883.8||884||883.5||2
1647357740000|2022-03-15 15:22:20|883.5|881.5|883.3|881.5|883.5|881.8|883.3|881.5|4
1647357750000|2022-03-15 15:22:30|883.5|881.8|884|882.5|884.3|882.5|883.5|881.8|5
1647357760000|2022-03-15 15:22:40|884.3|882.8|884|882|884.5|882.8|884|882|3
1647357770000|2022-03-15 15:22:50|883.8|881.8|884.5|882.8|884.5|882.8|883.8|881.8|4
1647357780000|2022-03-15 15:23:00|884.3|882.5|884.5|883|884.8|883|884.3|882.5|12
1647357790000|2022-03-15 15:23:10|884.8|883.3|885|883.5|885.3|883.5|884.8|883|5
1647357800000|2022-03-15 15:23:20|884.8|883|884.3|882.5|884.8|883|884|882.3|14
1647357810000|2022-03-15 15:23:30|884|882.3|884.3|882.5|884.3|882.5|883.8|882.3|4
1647357820000|2022-03-15 15:23:40|884|882.3|883.8|882|884.3|882.5|883.8|882|4
1647357830000|2022-03-15 15:23:50|883.5|881.8|883|881.5|883.5|881.8|883|881.5|5
1647357840000|2022-03-15 15:24:00|883.3|881.3|882.8|881.3|883.3|881.5|882.8|881.3|3
1647357850000|2022-03-15 15:24:10|883|881.5|882|880.5|883|881.5|881.8|880.3|31
1647357860000|2022-03-15 15:24:20||880.3||880.5||880.5||880.3|7
1647357880000|2022-03-15 15:24:40||880.3||880.3||880.5||880.3|2
1647357890000|2022-03-15 15:24:50|881.8|880.5|881.5|879.8|881.8|880.5|881.5|879.8|3
1647357900000|2022-03-15 15:25:00|881|879.3|881|879.3|881|879.3|881|879.3|2
1647357910000|2022-03-15 15:25:10|880.8|878.8|880|878.5|880.8|879|880|878.5|46
1647357920000|2022-03-15 15:25:20|879.8|878.3|878.8|877.3|879.8|878.3|878.8|877.3|8
1647357930000|2022-03-15 15:25:30|878.5|877.5|876.3|874.3|878.5|877.5|876.3|874.3|107
1647357940000|2022-03-15 15:25:40|876|874.5|877.5|875.8|877.8|876.3|876|874.3|28
1647357950000|2022-03-15 15:25:50|877.3|875.3|877|875.3|877.3|875.3|877|875.3|1
1647357960000|2022-03-15 15:26:00|877.3|875.5|876.8|875.3|877.3|875.5|875.8|874|21
1647357970000|2022-03-15 15:26:10|876.3|875|876|874|876.3|875.3|876|874|7
1647357980000|2022-03-15 15:26:20|875.8|873.8|875.5|873.8|875.8|873.8|875.5|873.8|3
1647357990000|2022-03-15 15:26:30|876|873.5|875|873.3|876.5|874.5|875|873|5
1647358000000|2022-03-15 15:26:40|874.3|873|874.8|872.5|875|873|874.3|872.3|6
1647358010000|2022-03-15 15:26:50|875|873|875|873|875.3|873.5|874.8|873|6
1647358020000|2022-03-15 15:27:00|875.3|873.3|875|873.3|875.3|873.5|873.8|872|37
1647358030000|2022-03-15 15:27:10|875.3|872.5|875|872.8|875.3|873|874.8|872.5|3
1647358040000|2022-03-15 15:27:20|874|873|874|872|874.3|873|873.5|872|50
1647358050000|2022-03-15 15:27:30|873.8|871.5|873.5|871.8|873.8|872|873.5|871.5|5
1647358060000|2022-03-15 15:27:40|873.3|872|874|872.3|874|872.3|873.3|871.8|45
1647358070000|2022-03-15 15:27:50|874.5|872.8|872.8|871.3|874.8|872.8|872.8|871|78
1647358080000|2022-03-15 15:28:00|873|871|872.8|871.3|873|871.3|872.5|870.5|70
1647358090000|2022-03-15 15:28:10|873|870.8|873|871|873|871|872.5|870.8|1
1647358100000|2022-03-15 15:28:20|872.8|870.8|873.8|872|873.8|872|872.5|870.8|17
1647358110000|2022-03-15 15:28:30|873.3|871.8|873.5|871.8|873.5|872|873.3|871.8|6
1647358120000|2022-03-15 15:28:40|873.8|872|875.5|873.8|875.8|873.8|873.8|872|21
1647358130000|2022-03-15 15:28:50|875.8||875.8||876||875.5||2
1647358140000|2022-03-15 15:29:00|875.5|873.3|875.3|873.3|875.5|873.3|874.8|873.3|8
1647358150000|2022-03-15 15:29:10|875|873.5|875.5|873.5|875.5|873.5|875|873.5|3
1647358160000|2022-03-15 15:29:20|875|873.3|874|872.3|875.3|873.3|873.3|871.5|58
1647358170000|2022-03-15 15:29:30|874.3|871.8|874.5|873|874.8|873|874.3|871.8|2
1647358180000|2022-03-15 15:29:40|875.3|873.3|874.8|873|876|874.3|874.5|872.5|18
1647358190000|2022-03-15 15:29:50|874|873.3|873.5|871.5|874|873.3|873.3|871|14
1647358200000|2022-03-15 15:30:00|873.3|871.8|873.3|871.5|873.5|871.8|872.8|870.8|15
1647358210000|2022-03-15 15:30:10|872|871.3|871.8|869.8|872|871.5|870.8|868.8|34
1647358220000|2022-03-15 15:30:20|871.5|870.3|872|870.5|872|870.8|871.5|869.8|26
1647358230000|2022-03-15 15:30:30|871.8|870.3|871.3|869.3|871.8|870.3|871.3|869|7
1647358240000|2022-03-15 15:30:40|871.5|869.5|871|869.3|872|870.3|871|868.8|13
1647358250000|2022-03-15 15:30:50|870.8|869|870.5|868.8|870.8|869.3|870.5|868.8|6
1647358260000|2022-03-15 15:31:00|870.8|869|871.8|869.8|871.8|869.8|870.3|868.8|10
1647358270000|2022-03-15 15:31:10|872|870|870.3|868|872|870|870.3|868|16
1647358280000|2022-03-15 15:31:20|870.5|868.3|871.3|869.8|872|870|870.5|868.3|16
1647358290000|2022-03-15 15:31:30|871.5|870|873|871|873|871.5|871.5|870|13
1647358300000|2022-03-15 15:31:40|872.8|870.8|872|870.3|873|871|872|870.3|5
1647358310000|2022-03-15 15:31:50|872.3|870.5|872.5|871|873|871|872.3|870.5|2
1647358320000|2022-03-15 15:32:00|873|871.3|873.8|871.8|873.8|872|872.5|871|8
1647358330000|2022-03-15 15:32:10|874|872.3|875.5|873.8|875.5|873.8|873.8|871.8|12
1647358340000|2022-03-15 15:32:20|874.5|874|874|872.5|874.5|874|874|872.5|35
1647358350000|2022-03-15 15:32:30|874.5|872.3|873.8|872.3|874.8|872.8|873.3|871|69
1647358360000|2022-03-15 15:32:40|874|870.8|875.5|873.8|875.5|873.8|872.8|870.8|19
1647358370000|2022-03-15 15:32:50|875.3|873.5|876|874.3|876.3|874.3|875.3|873.5|4
1647358380000|2022-03-15 15:33:00|875.8|874|876|874|876|874.3|875.3|873.5|4
1647358390000|2022-03-15 15:33:10||874.3||874.3||874.5||874|3
1647358410000|2022-03-15 15:33:30|876.5|874|879|877.3|879|877.3|876.5|874|20
1647358420000|2022-03-15 15:33:40|878.8|877|878|876.3|878.8|877.3|878|876.3|3
1647358430000|2022-03-15 15:33:50|877.8|876|877.5|876|877.8|876|877.5|876|1
1647358440000|2022-03-15 15:34:00|877|875.5|875.5|873.8|877|875.5|875.5|873.8|16
1647358450000|2022-03-15 15:34:10|876.5|874|876.8|875|876.8|875|876.3|873.8|6
1647358460000|2022-03-15 15:34:20|877.5|875.5|878|876.3|878|876.3|876.8|874.8|8
1647358470000|2022-03-15 15:34:30|877.8|875.8|876.5|875|877.8|875.8|876.5|874.5|5
1647358480000|2022-03-15 15:34:40|876.8|875.5|877.5|875.5|877.8|876.3|876.8|875|6
1647358490000|2022-03-15 15:34:50|877.3|875.8|877|875.3|877.3|875.8|876.8|875|1
1647358500000|2022-03-15 15:35:00|877.3|874.8|876|874.5|877.3|875|875.5|873.8|5
1647358510000|2022-03-15 15:35:10|876.3|875|876.8|875|877.5|875.8|876.3|875|2
1647358520000|2022-03-15 15:35:20|877|875.3|877|875.5|877|875.5|877|875.3|1
1647358530000|2022-03-15 15:35:30|877.8|875.8|877.8|876|878.8|877|877.8|875.8|11
1647358540000|2022-03-15 15:35:40|878|875.5|876.8|874.8|878|875.5|876.8|874.8|5
1647358550000|2022-03-15 15:35:50|876.5|874.5|877.3|875|877.5|875.3|876.5|874.5|4
1647358560000|2022-03-15 15:36:00|877|875.3|876.5|874.8|877|875.5|876.5|874.8|2
1647358570000|2022-03-15 15:36:10|876.3||876.3||876.5||876.3||2
1647358580000|2022-03-15 15:36:20|875|873.3|876.3|874.3|876.3|874.3|875|873.3|35
1647358590000|2022-03-15 15:36:30|876|874.5|876|874.3|876|874.5|876|874.3|1
1647358600000|2022-03-15 15:36:40|875|873|874.3|872.3|875|873.3|874.3|872.3|10
1647358610000|2022-03-15 15:36:50|874|872.5|874.5|872.5|874.8|873|874|872|6
1647358620000|2022-03-15 15:37:00|874.8|872.8|874.5|872.8|874.8|873.3|874.5|872.8|3
1647358630000|2022-03-15 15:37:10|874|872.5|874.3|872.3|874.3|872.8|874|872|23
1647358640000|2022-03-15 15:37:20|874|872|873|871|874|872|873|870.8|3
1647358650000|2022-03-15 15:37:30|872.8|870.5|872.8|870.5|872.8|871|872.8|870.5|2
1647358660000|2022-03-15 15:37:40|872.5|870.8|872.5|870.5|872.8|870.8|872.5|870.3|0
1647358670000|2022-03-15 15:37:50|872.8|870.3|874|872.3|874|872.3|872.8|870.3|10
1647358680000|2022-03-15 15:38:00|873.8|872|874|872.3|874|872.3|873.5|871.5|2
1647358690000|2022-03-15 15:38:10|873.8||874||874||873.8||0
1647358700000|2022-03-15 15:38:20|874.3|872.5|874.3|872.3|874.8|873|873.3|871.5|8
1647358710000|2022-03-15 15:38:30|874|872|874.3|872.3|874.3|872.3|874|872|0
1647358720000|2022-03-15 15:38:40|874|871.8|873.8|871.8|874.3|872|873.8|871.8|1
1647358730000|2022-03-15 15:38:50|873.5|872|873.8|872|873.8|872|873.3|872|0
1647358740000|2022-03-15 15:39:00|873.5|871.8|874.5|872.5|874.5|872.8|873.3|871.8|8
1647358750000|2022-03-15 15:39:10|874.3||874||874.3||874||3
1647358760000|2022-03-15 15:39:20|874.3|873.3|876|874|876|874.3|874.3|873.3|15
1647358770000|2022-03-15 15:39:30|876.3|874.3|876|874.3|876.3|874.3|875.8|874.3|0
1647358780000|2022-03-15 15:39:40|876.3|874.5|875.3|873.5|876.3|874.5|874.8|872.8|22
1647358790000|2022-03-15 15:39:50|875|873.3|875.3|873.8|875.3|873.8|875|873.3|9
1647358800000|2022-03-15 15:40:00|875.5|873.5|875.3|873.5|875.5|874|875.3|873.3|21
1647358810000|2022-03-15 15:40:10|876|873.8|876.5|874.5|877|875|876|873.5|2
1647358820000|2022-03-15 15:40:20|876.8|874.8|876|874|876.8|874.8|875.8|873.8|0
1647358830000|2022-03-15 15:40:30|875.8|873.8|875.8|874|876|874|875|873.3|5
1647358840000|2022-03-15 15:40:40|875.5|873.3|874.8|872.5|875.8|873.3|874.8|872.5|9
1647358850000|2022-03-15 15:40:50|874.5|872.8|874.8|873|874.8|873|874.5|872.5|1
1647358860000|2022-03-15 15:41:00|874.5|872.8|874.5|872.8|874.5|872.8|874.5|872.3|2
1647358870000|2022-03-15 15:41:10|874.3|871.8|874|872|874.3|872|874|871.8|4
1647358880000|2022-03-15 15:41:20||872.3||872.3||872.5||871.5|1
1647358890000|2022-03-15 15:41:30|874.8|872.5|875|873|875|873|874.8|872.5|0
1647358900000|2022-03-15 15:41:40|874.8|872.3|873.8|872|874.8|872.3|873.8|871.8|1
1647358910000|2022-03-15 15:41:50|873.5|871.8|873.5|871.8|873.5|872.3|873.3|871.5|2
1647358920000|2022-03-15 15:42:00|873.8|872|874.5|873|874.5|873|873.8|871.8|4
1647358930000|2022-03-15 15:42:10|874.3||874.8||874.8||874.3||2
1647358940000|2022-03-15 15:42:20|874.5|872.8|874.5|872.8|874.8|872.8|874.5|872.8|7
1647358950000|2022-03-15 15:42:30|875.3|873|875.3|873.5|875.3|873.5|875.3|873|5
1647358960000|2022-03-15 15:42:40|875||875.3||875.3||875||2
1647358970000|2022-03-15 15:42:50|874.8|873|874|871.8|875.3|873.3|874|871.8|5
1647358980000|2022-03-15 15:43:00|874.5|872.3|875|873|875|873.3|874.3|872|7
1647358990000|2022-03-15 15:43:10|874.8|873.3|874.5|872.5|875.3|873.3|874.5|872.5|1
1647359000000|2022-03-15 15:43:20|874|871.8|875|873.3|875.3|873.3|874|871.8|3
1647359010000|2022-03-15 15:43:30|874.8|872.8|875.5|873.8|875.5|873.8|874.5|872.8|4
1647359020000|2022-03-15 15:43:40|875.3|873.5|875|872.8|875.8|874|875|872.8|1
1647359030000|2022-03-15 15:43:50|874.8|872|875.3|873.5|875.3|873.5|874|872|4
1647359040000|2022-03-15 15:44:00|875.5|873|874.8|873|875.5|873.5|874.8|872.8|1
1647359050000|2022-03-15 15:44:10|875|873.3|876.5|874.5|876.5|874.8|875|873.3|8
1647359060000|2022-03-15 15:44:20|876.8|875|877.5|875.5|877.5|875.8|876.3|874.8|79
1647359070000|2022-03-15 15:44:30|877.3|875.3|875.8|874.3|877.5|875.3|875.8|874.3|3
1647359080000|2022-03-15 15:44:40|876.3|874|875.5|873.8|876.3|874.3|875.5|873.8|5
1647359090000|2022-03-15 15:44:50|876.5|874.3|876.3|874.5|876.5|874.8|876.3|874.3|2
1647359100000|2022-03-15 15:45:00|877|875.3|877|875.3|877|875.3|877|875.3|4
1647359110000|2022-03-15 15:45:10|876.8|875.5|876.8|875|877.5|875.8|876.8|875|10
1647359120000|2022-03-15 15:45:20|877|875.5|877.8|876.3|878|876.5|877|875.5|11
1647359130000|2022-03-15 15:45:30|878|876.5|878.3|876.5|878.3|876.5|878|876.3|4
1647359140000|2022-03-15 15:45:40|878|876.3|877.8|876.3|878|876.3|877.8|876.3|4
1647359150000|2022-03-15 15:45:50|878|876.5|876.8|875|878|876.5|876.8|875|20
1647359160000|2022-03-15 15:46:00||875.3||875.3||875.3||875.3|1
1647359170000|2022-03-15 15:46:10|877|875.5|877|875.3|877|875.5|877|875.3|2
1647359180000|2022-03-15 15:46:20|877.3|875.5|877|875.3|877.3|875.5|877|875.3|3
1647359190000|2022-03-15 15:46:30|876.8|874.5|878.5|876.5|878.5|876.8|876.3|874.5|6
1647359200000|2022-03-15 15:46:40|878.3|876.3|878.3|876.5|878.5|876.8|878|876.3|2
1647359210000|2022-03-15 15:46:50|878.5|876.3|878.5|876.8|878.5|876.8|878.5|876.3|2
1647359220000|2022-03-15 15:47:00|878.3|876.5|880.5|878.3|880.8|878.5|878.3|876.5|9
1647359230000|2022-03-15 15:47:10|880.8|878.8|880.8|878.8|880.8|878.8|880.3|878.5|2
1647359240000|2022-03-15 15:47:20|881|879|881.3|879.5|881.8|879.8|880.8|879|38
1647359250000|2022-03-15 15:47:30|881.8|879.8|881.8|880.3|881.8|880.3|881.8|879.8|7
1647359260000|2022-03-15 15:47:40|881.5|879.8|881.3|879.8|881.8|879.8|881.3|879.8|80
1647359270000|2022-03-15 15:47:50|881|879.3|881.8|879.8|881.8|880|881|879.3|23
1647359280000|2022-03-15 15:48:00|882|880|882.3|880.8|882.3|880.8|881.5|879.8|16
1647359290000|2022-03-15 15:48:10|882.8|880.5|881.5|879.8|882.8|881|881.5|879.8|13
1647359300000|2022-03-15 15:48:20|881|879.5|880.8|878.8|881|879.5|880.5|878.8|31
1647359310000|2022-03-15 15:48:30|881.3|879.5|882.8|880.8|882.8|880.8|881|879.5|30
1647359320000|2022-03-15 15:48:40|882.3|880.5|882.5|880.8|883|881.3|882.3|880.5|43
1647359330000|2022-03-15 15:48:50|882.8|881|882.3|880.8|882.8|881|882.3|880.8|13
1647359340000|2022-03-15 15:49:00|882.5|881|881.8|880.3|882.5|881|881.5|880.3|4
1647359350000|2022-03-15 15:49:10|882|879.3|881|879.3|882|879.3|880.8|879.3|14
1647359360000|2022-03-15 15:49:20|881.3|879.5|881.5|879.8|881.5|879.8|881.3|879.5|51
1647359370000|2022-03-15 15:49:30|881.3|879.5|881.3|879.5|881.5|879.5|881.3|879.5|1
1647359380000|2022-03-15 15:49:40|881|878.8|880.5|878.5|881|878.8|880.5|878.5|21
1647359390000|2022-03-15 15:49:50|880.3|879|880.8|879|880.8|879|880.3|878.5|2
1647359400000|2022-03-15 15:50:00|881.5|879.3|882|880.3|882|880.3|881.3|879.3|1
1647359410000|2022-03-15 15:50:10|882.3|880.5|881.3|879.5|882.3|880.8|881.3|879.5|5
1647359420000|2022-03-15 15:50:20|881|879.8|882.8|880.8|882.8|880.8|881|879.8|6
1647359430000|2022-03-15 15:50:30|882.5||882.3||882.8||882.3||0
1647359440000|2022-03-15 15:50:40|882.8|881.3|882.5|880.8|882.8|881.3|882.3|880.8|18
1647359450000|2022-03-15 15:50:50|882.8|881|882.5|880.8|883|881|882.5|880.8|1
1647359460000|2022-03-15 15:51:00|882.3|880.5|882.8|881.3|882.8|881.3|882|880.5|3
1647359470000|2022-03-15 15:51:10|882.5|881|882.3|880.8|882.5|881|882|880.5|5
1647359480000|2022-03-15 15:51:20|882.5|881.3|883|881.3|883|881.3|882.3|881.3|8
1647359490000|2022-03-15 15:51:30|882.8|881.5|883.8|882|883.8|882|882.8|881.5|38
1647359500000|2022-03-15 15:51:40|883.5|881.8|883.5|882|883.5|882|883.5|881.8|9
1647359510000|2022-03-15 15:51:50|883.8|882.3|884|882.5|884|882.5|883.8|882.3|7
1647359520000|2022-03-15 15:52:00|883.8|882|883.5|882|883.8|882|883.5|881.8|5
1647359530000|2022-03-15 15:52:10|883.8|881.8|883.8|882|883.8|882|883.8|881.8|3
1647359540000|2022-03-15 15:52:20|883.5|881.8|882.8|881|883.5|881.8|882.8|881|4
1647359550000|2022-03-15 15:52:30|882.5|881.3|883.3|881.5|883.3|881.5|882.3|881.3|8
1647359560000|2022-03-15 15:52:40|883|881.8|883.8|882|883.8|882|883|881.8|1
1647359570000|2022-03-15 15:52:50|883.5|881.5|883.3|881.5|883.5|881.5|883.3|881.3|57
1647359580000|2022-03-15 15:53:00|883|881.3|883.5|881.5|883.5|882|883|881.3|23
1647359590000|2022-03-15 15:53:10|884.5|881.8|884|882|884.5|882.5|884|881.8|1
1647359600000|2022-03-15 15:53:20|883.8|882.3|884|882.5|884|882.5|883.5|882.3|6
1647359610000|2022-03-15 15:53:30|883.8|882|883.8|882|883.8|882|883.5|881.8|23
1647359620000|2022-03-15 15:53:40|883.5|881.8|883|881.5|883.5|881.8|883|881.5|1
1647359630000|2022-03-15 15:53:50|883.3|881.8|884.3|882.8|884.3|882.8|883|881.8|18
1647359640000|2022-03-15 15:54:00|884.5|883|885|883.5|885|883.5|884.5|883|12
1647359650000|2022-03-15 15:54:10|885.3|883.8|887.5|885.5|887.5|886|885|883|64
1647359660000|2022-03-15 15:54:20|889.5|885.8|888.3|886.3|889.5|887.8|888|885.8|53
1647359670000|2022-03-15 15:54:30|888|886|888|885.8|888.8|886.8|887.8|885.5|8
1647359680000|2022-03-15 15:54:40|887.5|886.3|887.5|885.5|887.5|886.3|887.3|885.3|8
1647359690000|2022-03-15 15:54:50|887.3|885.3|886.8|885|887.3|885.5|886.3|884.5|4
1647359700000|2022-03-15 15:55:00|886.3|884.3|887.3|885.5|887.3|885.5|886.3|884.3|40
1647359710000|2022-03-15 15:55:10|887.5|886|889.3|887.3|889.3|887.3|887.5|886|9
1647359720000|2022-03-15 15:55:20|889.8|887.8|889.3|887.5|889.8|888|888.5|886.5|62
1647359730000|2022-03-15 15:55:30|889.5|887.8|890.3|888.5|890.3|888.5|888.8|887|17
1647359740000|2022-03-15 15:55:40|890|888.3|889.8|888|890|888.3|889.8|888|3
1647359750000|2022-03-15 15:55:50|889.5|887.8|891.5|889.5|891.8|889.5|889.5|887.8|20
1647359760000|2022-03-15 15:56:00|890.3|889.8|892|890.5|892|890.5|890.3|888.5|12
1647359770000|2022-03-15 15:56:10|892.3|890.3|890.3|888.5|892.3|890.3|889.5|887.8|7
1647359780000|2022-03-15 15:56:20|890.5|887.5|889|887.3|890.5|887.8|889|886.8|10
1647359790000|2022-03-15 15:56:30|889.5|887.8|889.3|887.3|889.8|888|889.3|887.3|19
1647359800000|2022-03-15 15:56:40|889.5|887.5|886.8|884.5|889.5|887.5|886.8|884.5|9
1647359810000|2022-03-15 15:56:50|886.5|884.3|886.5|885|887|885.3|886|884|15
1647359820000|2022-03-15 15:57:00|886.3|884|886.3|884.5|886.5|884.5|886.3|884|11
1647359830000|2022-03-15 15:57:10|886|885|888.8|886.5|888.8|886.5|886|885|23
1647359840000|2022-03-15 15:57:20|888.5|886.8|889.5|887.8|889.8|888|888.5|886.5|6
1647359850000|2022-03-15 15:57:30|889.8|888.3|890.8|889.3|890.8|889.3|889.8|888.3|20
1647359860000|2022-03-15 15:57:40|891|889.5|891.8|890.3|891.8|890.3|891|889.5|12
1647359870000|2022-03-15 15:57:50|892|890.5|892|890|892|890.5|891|889|14
1647359880000|2022-03-15 15:58:00|891.8|890.3|891.5|889.8|891.8|890.3|890.8|889|6
1647359890000|2022-03-15 15:58:10|891.8|889|891.5|889.8|892|890.3|891|889|20
1647359900000|2022-03-15 15:58:20|891.8|890.3|891.5|889.8|891.8|890.3|891.5|889.5|3
1647359910000|2022-03-15 15:58:30|891.3|889|890.5|888.5|891.3|889.3|890.5|888.3|4
1647359920000|2022-03-15 15:58:40|890.8|889|891|889.3|891|889.5|890.5|889|7
1647359930000|2022-03-15 15:58:50|890.8|889|890|888.3|890.8|889|889.8|887.8|11
1647359940000|2022-03-15 15:59:00|889.8|887.3|889.5|887.5|890.5|888.8|889|887|3
1647359950000|2022-03-15 15:59:10|890|888|889.3|887.5|890.3|888.3|889.3|887.5|8
1647359960000|2022-03-15 15:59:20|889.8|887.8|889.5|888|890.8|889.3|889.5|887.5|8
1647359970000|2022-03-15 15:59:30|889.8|888.3|891.3|889.5|891.5|889.8|889.8|888.3|9
1647359980000|2022-03-15 15:59:40|891.8|889.8|891|889.3|892.3|890.5|891|889|5
1647359990000|2022-03-15 15:59:50|891.3|889.8|892.8|891.3|893|891.3|891.3|889.8|7
1647360000000|2022-03-15 16:00:00|892.5|891|891|889.3|892.5|891|890.8|889.3|29
1647360010000|2022-03-15 16:00:10|891.3|889.5|889.8|888|891.3|889.5|889.5|888|8
1647360020000|2022-03-15 16:00:20|890.8|889|892|890.3|892|890.3|890.3|888.5|86
1647360030000|2022-03-15 16:00:30|892.3|890.5|892.8|891|892.8|891|891.5|889.8|58
1647360040000|2022-03-15 16:00:40|892.5|890.8|893.5|892|894.3|892.3|892.5|890.8|26
1647360050000|2022-03-15 16:00:50|893.3|891.5|893.3|891.5|893.5|892|893|891|109
1647360060000|2022-03-15 16:01:00|893|891|894.3|892.5|894.3|892.5|892.5|890.8|36
1647360070000|2022-03-15 16:01:10|894|892.3|894.3|892.8|894.3|892.8|894|892|7
1647360080000|2022-03-15 16:01:20|894.5|892.5|894.3|892.3|894.5|892.8|894|892|20
1647360090000|2022-03-15 16:01:30|894|892.5|895.8|894.3|895.8|894.3|894|892.5|22
1647360100000|2022-03-15 16:01:40|895.5|893.5|894.8|893|895.8|894|894.3|892.5|110
1647360110000|2022-03-15 16:01:50|894.5|892.8|895.8|894|895.8|894|894.5|892.8|24
1647360120000|2022-03-15 16:02:00|896|893.8|895.8|893.8|896|894.5|895.3|893.8|8
1647360130000|2022-03-15 16:02:10|896.5|894.5|896|894.3|896.5|894.8|895.5|893.8|88
1647360140000|2022-03-15 16:02:20|896.3|894.5|897|895|897.3|895.3|896|894|35
1647360150000|2022-03-15 16:02:30|896.8|895.3|896|894|897|895.3|895.8|894|10
1647360160000|2022-03-15 16:02:40|896.8|894.3|896.8|894.8|896.8|894.8|896.5|894|7
1647360170000|2022-03-15 16:02:50|897|895|897.5|896|897.5|896|897|895|21
1647360180000|2022-03-15 16:03:00|897|895.8|897|895.5|897.3|895.8|896.8|895|17
1647360190000|2022-03-15 16:03:10|897.3|895.3|897|895.3|897.3|896|896.8|894.8|33
1647360200000|2022-03-15 16:03:20|897.5|896|897.5|896|897.5|896.3|897.5|896|55
1647360210000|2022-03-15 16:03:30|898.3|896.5|898|896|898.3|896.5|898|896|55
1647360220000|2022-03-15 16:03:40|897.8|896.3|898|896.3|898|896.3|897.5|896.3|55
1647360230000|2022-03-15 16:03:50|897.8|896|898.5|896.8|898.8|897|897.5|896|22
1647360240000|2022-03-15 16:04:00|898.8|897.3|899.5|897.3|899.5|897.3|898|896.3|22
1647360250000|2022-03-15 16:04:10|899.3|896.8|899|897.3|899.3|897.3|898.5|896.5|8
1647360260000|2022-03-15 16:04:20|899.5|897.8|899.3|897.5|899.8|898|899.3|897.5|14
1647360270000|2022-03-15 16:04:30|900|898|899.5|897.8|900|898.3|899.5|897.8|53
1647360280000|2022-03-15 16:04:40|899.8|898|898.8|897|899.8|898|898.8|896.8|4
1647360290000|2022-03-15 16:04:50|898.5|896.5|898.3|896.5|898.5|896.8|898|896.5|27
1647360300000|2022-03-15 16:05:00|898.5|896.8|899|897.5|899.3|897.5|898.3|896.5|40
1647360310000|2022-03-15 16:05:10|898.5|897.3|898.3|896.5|898.5|897.3|898.3|896.5|15
1647360320000|2022-03-15 16:05:20|898.5|896.8|897.5|895.8|898.8|896.8|897.3|895.5|38
1647360330000|2022-03-15 16:05:30|897.3|895.5|898|896|898|896.3|897.3|895.5|77
1647360340000|2022-03-15 16:05:40|897.8|896.3|898.8|897.3|899|897.3|897.8|896|13
1647360350000|2022-03-15 16:05:50|899.5|897.5|899|897.5|899.8|898|899|897.5|7
1647360360000|2022-03-15 16:06:00|899.3|898|899.8|898|900|898.3|899.3|898|27
1647360370000|2022-03-15 16:06:10|899|897.3|898|896.5|899|897.5|897.5|895.8|14
1647360380000|2022-03-15 16:06:20|897.8|895.5|896.8|895|897.8|895.5|896.8|895|21
1647360390000|2022-03-15 16:06:30|897|895.3|897.3|895.8|897.3|895.8|897|895.3|5
1647360400000|2022-03-15 16:06:40|897.5|896|897.8|896.3|898.5|896.8|897.5|896|38
1647360410000|2022-03-15 16:06:50|897.5|895.8|898|896|898.3|896.3|897.5|895.8|8
1647360420000|2022-03-15 16:07:00|897.8|896.3|898|896.3|898.3|896.5|897|895.3|22
1647360430000|2022-03-15 16:07:10|898.3|896.5|898.5|897|898.5|897|898.3|896.5|8
1647360440000|2022-03-15 16:07:20|899.5|897.8|900|898.5|900|898.5|899|897.3|21
1647360450000|2022-03-15 16:07:30|899.8|898|899.3|897.5|900|898.3|899.3|897.5|47
1647360460000|2022-03-15 16:07:40|899|897.3|898.8|897.3|899.3|897.3|898.8|897.3|4
1647360470000|2022-03-15 16:07:50|898.5|896.8|897.8|896.3|898.5|897|897.8|896.3|5
1647360480000|2022-03-15 16:08:00|898.3|896.5|899|897|899.3|897.5|898.3|896.5|4
1647360490000|2022-03-15 16:08:10|899.3|897.3|899.5|897.8|900|898|898.8|897.3|42
1647360500000|2022-03-15 16:08:20|899.3|897.5|898.5|896.8|899.3|897.5|898.5|896.8|26
1647360510000|2022-03-15 16:08:30|899|897|897.8|896.3|899|897.3|897.8|896.3|7
1647360520000|2022-03-15 16:08:40|897.5|896|897.5|896|898.5|896.5|897.5|896|15
1647360530000|2022-03-15 16:08:50|897.3|895.8|896.8|895|897.8|895.8|896.8|895|4
1647360540000|2022-03-15 16:09:00|896.3|894.8|895|893.3|896.3|895|895|893.3|27
1647360550000|2022-03-15 16:09:10|895.3|894|893.8|891.5|896.3|894.3|893.8|891.5|100
1647360560000|2022-03-15 16:09:20|893|891.8|891.5|889.8|893|891.8|890.8|889|104
1647360570000|2022-03-15 16:09:30|892.3|890|892.8|890.8|893|890.8|891.5|889.5|41
1647360580000|2022-03-15 16:09:40|892.5|891|893.3|891.5|894|891.8|892.5|891|13
1647360590000|2022-03-15 16:09:50|893.5|891.8|895.3|893.3|895.3|893.3|893.5|891.8|9
1647360600000|2022-03-15 16:10:00|895.5|893.5|893.3|891.5|896|894|893|891.5|19
1647360610000|2022-03-15 16:10:10|893.8|891.8|896.3|894.5|896.3|894.5|893.8|891.8|10
1647360620000|2022-03-15 16:10:20|896|894.3|898.5|896.8|898.8|896.8|896|894.3|50
1647360630000|2022-03-15 16:10:30|897.8|895.8|898.8|897|898.8|897|897.8|895.8|30
1647360640000|2022-03-15 16:10:40|898.5|896.5|898.8|896.8|899.5|898|898.3|896.5|20
1647360650000|2022-03-15 16:10:50|899|897|899.3|897|899.5|897.5|898.8|896.8|4
1647360660000|2022-03-15 16:11:00|899|896.8|900|898.5|900|898.5|899|896.8|35
1647360670000|2022-03-15 16:11:10|900.3|898.3|899.3|897.5|900.3|898.3|897.8|896.3|41
1647360680000|2022-03-15 16:11:20|899.5|897.8|899.8|898|899.8|898|899|897.5|31
1647360690000|2022-03-15 16:11:30|899.5|897.8|899.5|898|900|898.5|899.5|897.8|13
1647360700000|2022-03-15 16:11:40|899.8|898.3|899.8|898|899.8|898.3|899|897.8|20
1647360710000|2022-03-15 16:11:50|899.5|897.8|899.5|897.8|899.5|898|899.3|897.8|15
1647360720000|2022-03-15 16:12:00|899.8|898|899.8|898|900|898.3|899.8|898|6
1647360730000|2022-03-15 16:12:10|899.5|898.3|899.3|897.8|900|898.5|899.3|897.8|16
1647360740000|2022-03-15 16:12:20|899.5|898|898.3|896.5|899.5|898|898.3|896.5|14
1647360750000|2022-03-15 16:12:30|898|896.8|897.3|895.5|898.3|896.8|896.8|895.3|21
1647360760000|2022-03-15 16:12:40|897.5|895.8|898|896|898|896.3|897|895.5|7
1647360770000|2022-03-15 16:12:50|897.8|896.3|898|896|898|896.5|897.5|895.5|2
1647360780000|2022-03-15 16:13:00|897.8|896.3|898|896.3|898|896.3|897.5|895.5|1
1647360790000|2022-03-15 16:13:10|897.8|895.8|897.5|895.8|897.8|895.8|897.5|895.8|3
1647360800000|2022-03-15 16:13:20|898|896|898.5|896.8|898.5|896.8|898|896|10
1647360810000|2022-03-15 16:13:30|898.8|897.3|899.3|897.5|899.5|897.5|898.8|897.3|11
1647360820000|2022-03-15 16:13:40|899|897|897.5|895.8|899|897|897.5|895.8|24
1647360830000|2022-03-15 16:13:50|898.5|896.8|898|896.3|899|897|897.8|895.8|19
1647360840000|2022-03-15 16:14:00|897.8|896|897.5|896|898.5|896.5|897.5|895.8|4
1647360850000|2022-03-15 16:14:10|897.8|896.3|897.8|896.3|898.3|896.5|897.8|896|7
1647360860000|2022-03-15 16:14:20|898.3|896|898.3|896.8|898.3|896.8|898.3|896|26
1647360870000|2022-03-15 16:14:30|898.5|897.5|899.8|897.8|899.8|898|898.3|897.5|24
1647360880000|2022-03-15 16:14:40|899.5|897.5|899.3|897.8|899.5|897.8|899|897.3|7
1647360890000|2022-03-15 16:14:50|899|897.5|899|897.5|899.3|897.5|898.5|896.8|19
1647360900000|2022-03-15 16:15:00|898.5|897.3|898.5|896.8|899|897.5|898.5|896.5|19
1647360910000|2022-03-15 16:15:10|899.5|897|899.3|897.8|899.5|897.8|899|897|11
1647360920000|2022-03-15 16:15:20|899.5|898|899.8|898|899.8|898.3|899.3|897.5|21
1647360930000|2022-03-15 16:15:30|900|898.3|900.8|899.3|900.8|899.3|900|898.3|52
1647360940000|2022-03-15 16:15:40|900.5|899|900.5|898.8|901|899.5|900.5|898.8|95
1647360950000|2022-03-15 16:15:50|900.8|899|900.8|899|900.8|899|900.5|898.8|12
1647360960000|2022-03-15 16:16:00|900.5|899.3|902.3|900.5|902.5|900.5|900.5|898.8|13
1647360970000|2022-03-15 16:16:10|902|900.3|902|900.3|902.3|900.5|902|900.3|1
1647360980000|2022-03-15 16:16:20|902.3|900.5|902.3|900.5|902.5|900.8|902|900.3|8
1647360990000|2022-03-15 16:16:30|901.5|900|902.8|901|903.5|902|901.5|899.8|36
1647361000000|2022-03-15 16:16:40|903|901.5|903.3|901.5|903.5|901.5|903|901|14
1647361010000|2022-03-15 16:16:50|903.5|901.3|902.8|901|903.5|901.8|902.3|900.3|10
1647361020000|2022-03-15 16:17:00|903|901.8|903.5|901.5|903.5|901.8|903|901.3|4
1647361030000|2022-03-15 16:17:10|903.3|901.8|907.5|905.3|907.5|905.3|903|901.3|193
1647361040000|2022-03-15 16:17:20|907.3|905.5|907.8|905.8|908.3|906.5|906.8|904.8|44
1647361050000|2022-03-15 16:17:30|907.3|906|908|906|909|906.5|906.5|905|133
1647361060000|2022-03-15 16:17:40|908.5|906.5|906|903.8|908.5|906.5|905.3|903.5|85
1647361070000|2022-03-15 16:17:50|905.8|903.5|904.5|903|905.8|903.8|904.5|903|1
1647361080000|2022-03-15 16:18:00|905|903.3|904|902.5|905.5|903.8|904|902.5|15
1647361090000|2022-03-15 16:18:10|904.3|902.8|904.3|902.8|904.3|902.8|904|902.8|14
1647361100000|2022-03-15 16:18:20|904.8|903|904.3|902.5|904.8|903.3|904.3|902.5|38
1647361110000|2022-03-15 16:18:30|904|902.8|904.3|902.5|904.3|902.8|903.8|902.3|4
1647361120000|2022-03-15 16:18:40|904.8|902.8|904|902.5|904.8|902.8|903.8|902|5
1647361130000|2022-03-15 16:18:50|904.3|902.3|904|902.3|904.5|902.8|903.8|902|4
1647361140000|2022-03-15 16:19:00|904.3|902.5|903.8|902|904.3|902.5|903.8|902|1
1647361150000|2022-03-15 16:19:10|904|901.5|902.3|900.5|904|901.5|902.3|900.5|22
1647361160000|2022-03-15 16:19:20|902.5|900.8|901|899.3|902.5|900.8|901|899.3|57
1647361170000|2022-03-15 16:19:30|901.3|899.5|900.5|898.8|901.8|900|900.5|898.8|31
1647361180000|2022-03-15 16:19:40|900.3|898.5|901|899|901|899|899.5|897.8|25
1647361190000|2022-03-15 16:19:50|900.8|898.8|900.3|898.5|901.3|899.5|899.8|898|10
1647361200000|2022-03-15 16:20:00|900.5|899|900.5|898.8|901|899|899.5|897.8|28
1647361210000|2022-03-15 16:20:10|900|898|901.5|899.5|901.5|899.8|900|898|55
1647361220000|2022-03-15 16:20:20|901.3|899.8|903.5|901.5|903.5|901.5|901|899|64
1647361230000|2022-03-15 16:20:30|903.3|901.8|904.8|902.5|904.8|902.8|903.3|901.5|12
1647361240000|2022-03-15 16:20:40|905|902.8|905.8|903.8|906|904.3|904.8|902.5|24
1647361250000|2022-03-15 16:20:50|905.5|903.5|905.3|903.3|906|904|904.8|902.8|18
1647361260000|2022-03-15 16:21:00|905|902.8|905.5|904|905.8|904|905|902.8|24
1647361270000|2022-03-15 16:21:10|905.3|903.3|905.3|903.5|905.5|903.8|905|903.3|8
1647361280000|2022-03-15 16:21:20|905.5|904|905|903.5|905.5|904|904.5|902.8|22
1647361290000|2022-03-15 16:21:30|905.5|903.8|905.3|903.8|905.5|904|905|903.3|8
1647361300000|2022-03-15 16:21:40|905.5|903.5|905.5|903.8|905.8|904.3|905.3|903.5|10
1647361310000|2022-03-15 16:21:50|||||||||3
1647361320000|2022-03-15 16:22:00|905.8|904|904.3|902.5|905.8|904.3|904|902.3|18
1647361330000|2022-03-15 16:22:10|904.5|903|904.8|903.3|904.8|903.3|904|902.3|11
1647361340000|2022-03-15 16:22:20|905.3|903.5|905|903.3|905.3|903.5|904.3|902.5|6
1647361350000|2022-03-15 16:22:30|905.3|903.5|903.3|901.5|905.3|903.5|903.3|901.5|46
1647361360000|2022-03-15 16:22:40|903.8|901.8|904.3|902.8|904.5|902.8|903.8|901.8|4
1647361370000|2022-03-15 16:22:50|904|901.8|903|901.3|904|901.8|903|901.3|8
1647361380000|2022-03-15 16:23:00|903.5|901.5|903|901.5|903.8|902|903|901|2
1647361390000|2022-03-15 16:23:10|903.5|902|903.8|901.8|904.3|902.8|903.3|901.5|7
1647361400000|2022-03-15 16:23:20|904|902.3|903.8|902|904|902.3|903|901.3|5
1647361410000|2022-03-15 16:23:30|904|902.3|902|900.3|904|902.3|901.8|899.8|92
1647361420000|2022-03-15 16:23:40|902.3|900.5|901.8|899.8|902.5|900.5|901.5|899.8|28
1647361430000|2022-03-15 16:23:50|902|900|902|900.5|902.5|900.5|901.8|900|17
1647361440000|2022-03-15 16:24:00|901.8|900.3|900.3|898.5|901.8|900.3|900.3|898.5|9
1647361450000|2022-03-15 16:24:10|900.5|898.8|900.5|898.8|901|899|900|898.3|26
1647361460000|2022-03-15 16:24:20|900|898.3|900.3|898.5|900.5|898.8|899.8|898|4
1647361470000|2022-03-15 16:24:30|900|899|899.8|898.5|901|899.3|899.8|898.3|6
1647361480000|2022-03-15 16:24:40|900.5|898.3|900.3|898.5|900.5|898.8|900|898.3|26
1647361490000|2022-03-15 16:24:50|900|898.3|899.8|898|900.3|898.5|899.8|898|1
1647361500000|2022-03-15 16:25:00|900|898.3|898.5|896.8|900|898.3|898.5|896.8|35
1647361510000|2022-03-15 16:25:10|898.3|897.3|899.8|898.3|900|898.5|898|897.3|10
1647361520000|2022-03-15 16:25:20|899.5|897.8|901.3|899.5|901.5|900|899.5|897.8|28
1647361530000|2022-03-15 16:25:30|901.5|900|902.5|900.8|902.8|901|901.5|899.5|29
1647361540000|2022-03-15 16:25:40|902.8|901|903.8|902.5|904|902.5|902.8|901|18
1647361550000|2022-03-15 16:25:50|904|902|903.5|901.8|904|902|903.3|901.8|4
1647361560000|2022-03-15 16:26:00|902.8|902|904.3|902.8|904.5|903|902.8|901|11
1647361570000|2022-03-15 16:26:10|904.8|903|903.8|902|904.8|903.5|903.5|901.5|16
1647361580000|2022-03-15 16:26:20|903.5|901.5|904.3|902.5|904.3|902.5|903|901.3|11
1647361590000|2022-03-15 16:26:30|904.5|902.8|903.8|902|904.5|903|903.8|902|8
1647361600000|2022-03-15 16:26:40|904|901.8|903.3|901.3|904|902|903|901.3|2
1647361610000|2022-03-15 16:26:50|902.8|901|904.8|903.3|905|903.3|902.8|901|15
1647361620000|2022-03-15 16:27:00|905|903.5|905|903.5|905.3|903.5|904.5|902.5|13
1647361630000|2022-03-15 16:27:10|905.3|903.8|905.3|903.5|906.3|904.3|905|903.5|27
1647361640000|2022-03-15 16:27:20|904.5|902.8|905|903.3|905|903.3|904|902.3|16
1647361650000|2022-03-15 16:27:30|905.8|903.5|906|904.3|906|904.3|905.3|903.3|11
1647361660000|2022-03-15 16:27:40|905.5|903.5|904.5|903.3|905.5|903.8|904.5|902.8|33
1647361670000|2022-03-15 16:27:50|904.8|903.5|904.3|902.8|904.8|903.5|903.8|902.3|19
1647361680000|2022-03-15 16:28:00|904.5|903|905|903.3|905.8|904|904.5|903|52
1647361690000|2022-03-15 16:28:10|904.8|903|905|903.3|905.3|903.5|903.3|902|61
1647361700000|2022-03-15 16:28:20|905.5|903|905.5|904|906|904.3|905.5|903|37
1647361710000|2022-03-15 16:28:30|905.3|904.3|905.3|903.8|905.5|904.3|905|903.5|54
1647361720000|2022-03-15 16:28:40|905.8|904.3|906.5|905|907.3|905.5|905.8|904.3|62
1647361730000|2022-03-15 16:28:50|906|905.3|906.5|904.5|906.5|905.3|905.8|904.3|45
1647361740000|2022-03-15 16:29:00|905.8|904.3|906.5|905|906.8|905.3|905.8|904.3|66
1647361750000|2022-03-15 16:29:10|906.3|904.8|904.5|903|906.3|904.8|904.5|903|84
1647361760000|2022-03-15 16:29:20|904.8|903.3|905|903.5|905.3|903.8|904.5|903|86
1647361770000|2022-03-15 16:29:30|905.3|904|903.5|902|905.3|904|903.5|902|82
1647361780000|2022-03-15 16:29:40|903.8|902.3|903.3|901.5|904.3|902.5|902.5|901.3|70
1647361790000|2022-03-15 16:29:50|902.8|901.8|903.8|901.8|903.8|902.3|901.8|900|151
1647361800000|2022-03-15 16:30:00|904.3|902.3|902.5|900.8|904.3|902.5|902.3|900.5|80
1647361810000|2022-03-15 16:30:10|902.3|901|905.3|903.5|905.3|903.5|902.3|901|129
1647361820000|2022-03-15 16:30:20|905|903.8|903.5|902|905.3|903.8|903.3|901.8|13
1647361830000|2022-03-15 16:30:30|903.8|902.3|903|901.3|904.3|902.5|902.8|901|11
1647361840000|2022-03-15 16:30:40|902.5|901|903|901.5|903.3|901.5|902.3|900.8|144
1647361850000|2022-03-15 16:30:50|902.5|901|904|902.5|904|902.5|902.5|901|15
1647361860000|2022-03-15 16:31:00|904.3|902.3|904.3|903|905|903.5|903.8|902.3|13
1647361870000|2022-03-15 16:31:10|904.5|902.8|904.3|902.8|904.5|902.8|903.8|902|17
1647361880000|2022-03-15 16:31:20|904.5|903|904.3|902.8|904.8|903.3|904.3|902.5|40
1647361890000|2022-03-15 16:31:30|904|902.3|904|902.3|904|902.5|903.5|901.8|25
1647361900000|2022-03-15 16:31:40|903.8|902.5|904.3|902.8|904.8|903|903.5|901.8|9
1647361910000|2022-03-15 16:31:50|904|902.5|904|902.3|904.3|902.5|904|902.3|1
1647361920000|2022-03-15 16:32:00|903.8|902.5|904.3|902.8|904.5|902.8|903.8|902|6
1647361930000|2022-03-15 16:32:10|904|902.5|903.5|902|904.3|902.8|903.3|902|31
1647361940000|2022-03-15 16:32:20|903.3|901.8|902.5|901|903.3|901.8|902.5|900.8|25
1647361950000|2022-03-15 16:32:30|902.8|901.3|902.5|900.8|903|901.3|902.5|900.8|4
1647361960000|2022-03-15 16:32:40|903|901|903|901.5|903|901.5|903|901|1
1647361970000|2022-03-15 16:32:50|903.3|901.8|904.3|902.5|904.3|902.5|903.3|901.5|20
1647361980000|2022-03-15 16:33:00|904.8|902.8|905.5|903.5|905.5|904.3|904.5|902.5|12
1647361990000|2022-03-15 16:33:10|905.3|903.8|906.3|904.8|906.3|904.8|905.3|903.5|12
1647362000000|2022-03-15 16:33:20|906.5|905|905.8|904|906.8|905.3|905.8|904|31
1647362010000|2022-03-15 16:33:30|905.3|904.3|905|903.5|905.3|904.3|905|903.3|3
1647362020000|2022-03-15 16:33:40|904.8|903.3|904.5|902.8|905.3|903.5|904.3|902.8|8
1647362030000|2022-03-15 16:33:50|905|903.3|905|903.3|905|903.5|904.3|902.8|6
1647362040000|2022-03-15 16:34:00|905.5|903.5|906.8|905.3|906.8|905.3|905.3|903.3|10
1647362050000|2022-03-15 16:34:10|906.5|905|905.5|903.8|906.8|905|905.5|903.8|3
1647362060000|2022-03-15 16:34:20|906|904.3|905.5|903.8|906|904.3|905.5|903.8|2
1647362070000|2022-03-15 16:34:30|905.3|904|905|903.5|905.5|904|905|903.3|2
1647362080000|2022-03-15 16:34:40|905.5|903.8|905.3|903.8|905.5|903.8|905|903.5|6
1647362090000|2022-03-15 16:34:50|905|903.5|905.3|903.8|905.3|903.8|904.8|903.5|10
1647362100000|2022-03-15 16:35:00|905.5|903.5|905|903.5|905.5|903.8|904.8|903.3|8
1647362110000|2022-03-15 16:35:10|905.3|903.8|903.5|901.8|905.3|903.8|903.5|901.8|18
1647362120000|2022-03-15 16:35:20|904.5|901.5|904.3|902.8|904.5|903|904.3|901.5|15
1647362130000|2022-03-15 16:35:30|904.5|902.5|904.5|902.8|904.5|902.8|904.3|902.5|0
1647362140000|2022-03-15 16:35:40|904.3|902.5|905|903.3|905.3|903.5|904|902.3|14
1647362150000|2022-03-15 16:35:50|904.8|903.5|904.3|902.5|904.8|903.8|904|902.5|1
1647362160000|2022-03-15 16:36:00|904|902.3|904.5|902.8|904.5|902.8|903.5|901.8|5
1647362170000|2022-03-15 16:36:10|904|902.3|903.8|902.5|904.5|902.8|903.5|902|5
1647362180000|2022-03-15 16:36:20|903.5|902|903.8|902.3|904|902.5|903.5|902|3
1647362190000|2022-03-15 16:36:30|903.5|902|904|902.8|904|902.8|903.3|901.8|4
1647362200000|2022-03-15 16:36:40|904.5|903|905|903.5|905.3|903.5|904.5|903|10
1647362210000|2022-03-15 16:36:50|904.8|903.3|905|903.3|905|903.3|904|902.5|10
1647362220000|2022-03-15 16:37:00|905.3|903.5|905|903.8|905.3|903.8|905|903.5|33
1647362230000|2022-03-15 16:37:10|905.3|903.5|905.5|904|905.8|904.3|905.3|903.5|19
1647362240000|2022-03-15 16:37:20|904.8|903.3|905|903.5|905.5|903.8|904.8|903.3|29
1647362250000|2022-03-15 16:37:30|905.3|903|905.3|903.8|905.5|903.8|904.5|902.8|2
1647362260000|2022-03-15 16:37:40|905|903.3|905|903.5|905.5|903.8|904.8|903|5
1647362270000|2022-03-15 16:37:50|905.3|903.8|905.3|903.5|905.5|904|905|903.5|3
1647362280000|2022-03-15 16:38:00|905|903.8|904.3|902.8|905|903.8|904.3|902.8|30
1647362290000|2022-03-15 16:38:10|904|902.5|904|902.5|904.3|902.8|904|902.5|12
1647362300000|2022-03-15 16:38:20|904.3|902.8|904.8|903.3|905|903.3|904.3|902.5|4
1647362310000|2022-03-15 16:38:30|904.5|903|904.3|903|904.5|903|904.3|903|2
1647362320000|2022-03-15 16:38:40|904.5|903.8|904.8|903.3|905.3|904|904.5|903|19
1647362330000|2022-03-15 16:38:50|904.5|903|903.3|901.8|904.5|903|903.3|901.8|19
1647362340000|2022-03-15 16:39:00|903.5|902|902.8|901.3|904|902.3|902.5|901|15
1647362350000|2022-03-15 16:39:10|903|901|902.8|901|903|901.5|902.5|901|6
1647362360000|2022-03-15 16:39:20|902.3|900.3|902.3|900.5|902.5|900.5|901.8|900|18
1647362370000|2022-03-15 16:39:30|902|900.3|902.3|900.3|902.3|900.5|901.5|899.5|4
1647362380000|2022-03-15 16:39:40|902|900|902|900.3|902.8|901|902|900|0
1647362390000|2022-03-15 16:39:50|902.3|900.5|901.3|899.5|902.3|900.5|901.3|899.5|2
1647362400000|2022-03-15 16:40:00|901|899.3|901.5|900|902|900.3|900.5|899|6
1647362410000|2022-03-15 16:40:10|901.3|899.5|901.5|900.3|901.8|900.3|900.8|899|3
1647362420000|2022-03-15 16:40:20|902|900|900.8|899|902.3|900.5|900.8|899|44
1647362430000|2022-03-15 16:40:30|900.5|899.3|900.5|899|901.3|899.3|900.3|898.8|8
1647362440000|2022-03-15 16:40:40|900.8|898.5|899.8|898.3|900.8|898.8|899.8|898.3|7
1647362450000|2022-03-15 16:40:50|900.3|898.5|900.8|899|900.8|899|900.3|898.5|4
1647362460000|2022-03-15 16:41:00|900.5|898.8|901.8|900.3|901.8|900.3|900.5|898.8|1
1647362470000|2022-03-15 16:41:10|902.3|900.8|902.8|901|903|901.3|902.3|900.8|4
1647362480000|2022-03-15 16:41:20|902.5|901.3|903.3|901.8|903.8|902|902.5|901.3|2
1647362490000|2022-03-15 16:41:30|903.5|902|903.8|902|903.8|902|903.5|902|2
1647362500000|2022-03-15 16:41:40|903.5|902.3|904.3|902.8|904.5|902.8|903.5|902.3|2
1647362510000|2022-03-15 16:41:50|904.5|902.3|903.5|902|904.5|902.3|903.5|902|8
1647362520000|2022-03-15 16:42:00|903.3|901.5|902.5|900.8|903.3|901.5|902.5|900.5|5
1647362530000|2022-03-15 16:42:10|902.3|900|901.8|900.3|902.3|900.3|901.8|900|2
1647362540000|2022-03-15 16:42:20|902|900.5|903.3|901.3|903.5|901.3|902|900.5|2
1647362550000|2022-03-15 16:42:30|903.5|901.5|902.8|901|903.5|901.5|902.8|900.8|1
1647362560000|2022-03-15 16:42:40|903|900.8|902.3|900.3|903|901|902.3|900.3|0
1647362570000|2022-03-15 16:42:50|902|900|902|900.3|902.3|900.3|902|900|1
1647362580000|2022-03-15 16:43:00|902.5||901.8||902.5||901.8||0
1647362590000|2022-03-15 16:43:10|901.5|899.3|900|898.3|901.8|899.8|899.8|898.3|13
1647362600000|2022-03-15 16:43:20|901|899.3|901|899|901.5|899.5|900.8|898.5|21
1647362610000|2022-03-15 16:43:30|901.5|899.3|900.8|898.8|902|900|900.5|898.8|10
1647362620000|2022-03-15 16:43:40|900.5|898.5|901.5|899.8|901.5|899.8|900.5|898.5|13
1647362630000|2022-03-15 16:43:50|902|899.5|902|900.3|902|900.3|901.8|899.5|9
1647362640000|2022-03-15 16:44:00|901.5|900|901.3|899.3|901.5|900|901.3|899.3|0
1647362650000|2022-03-15 16:44:10|901.8|899.5|902.3|900.3|902.3|900.5|901.8|899.5|3
1647362660000|2022-03-15 16:44:20|902.8|900.5|901.5|899.5|902.8|900.8|901.5|899.5|0
1647362670000|2022-03-15 16:44:30|901.3|899.3|901.3|899.3|901.3|899.5|901.3|899.3|0
1647362680000|2022-03-15 16:44:40|901|899|900.5|898.8|901|899|900.5|898.8|1
1647362690000|2022-03-15 16:44:50|900.3|898.5|899.8|898|900.3|898.8|899.8|898|3
1647362700000|2022-03-15 16:45:00|900.3|898.8|900.8|899|901|899|900.3|898.5|7
1647362710000|2022-03-15 16:45:10|901.5|899.3|901.8|900|901.8|900|901.3|899|0
1647362720000|2022-03-15 16:45:20|902.3|900.3|902|900|902.5|900.5|902|900|1
1647362730000|2022-03-15 16:45:30|902.3|900.3|902.3|900.5|902.5|900.8|901.8|900.3|0
1647362740000|2022-03-15 16:45:40|902.5|900.8|902.5|900.8|902.8|901|902.3|900.8|1
1647362750000|2022-03-15 16:45:50|903.5|901.5|902.5|900.5|903.5|901.5|902.5|900.5|3
1647362760000|2022-03-15 16:46:00||900.8||900.5||900.8||900.5|0
1647362770000|2022-03-15 16:46:10|902.3|900.8|901.3|899.5|902.3|900.8|901.3|899.5|3
1647362780000|2022-03-15 16:46:20|902|900|901.5|899.8|902|900|901.5|899.8|1
1647362790000|2022-03-15 16:46:30|901.8|900.3|903.5|901.5|903.5|901.5|901.5|899.8|4
1647362800000|2022-03-15 16:46:40|904|901.8|903.8|902|904|902.3|903.5|901.5|6
1647362810000|2022-03-15 16:46:50|904|902.3|904.3|902.5|904.8|902.8|904|902.3|1
1647362820000|2022-03-15 16:47:00|904|902.8|904.8|903|905.3|903.5|904|902|18
1647362830000|2022-03-15 16:47:10|904.5|902.5|904.3|902.5|904.5|903|904|902|2
1647362840000|2022-03-15 16:47:20|904.5|902.8|904|902|904.5|903|904|902|2
1647362850000|2022-03-15 16:47:30|903.8|901.8|904.8|903.3|904.8|903.3|903.8|901.8|35
1647362860000|2022-03-15 16:47:40|904.5|903|904.5|902.8|904.5|903.3|904.5|902.8|0
1647362870000|2022-03-15 16:47:50|904.3|902.5|904|902.5|904.3|902.5|903.8|902.5|6
1647362880000|2022-03-15 16:48:00|903.8|901.8|903.3|901.5|903.8|901.8|903.3|901.3|30
1647362890000|2022-03-15 16:48:10|903.5|901.8|904|902.3|904|902.3|903.5|901.8|5
1647362900000|2022-03-15 16:48:20|904.5|902.8|904.3|902.5|904.5|902.8|904.3|902.5|0
1647362910000|2022-03-15 16:48:30|905|903.3|906|904.3|906|904.5|905|903|14
1647362920000|2022-03-15 16:48:40|906.3|904.5|906|904.3|906.3|904.8|906|904.3|3
1647362930000|2022-03-15 16:48:50|906.5|904.8|906.8|905.3|907|905.5|906.3|904.8|29
1647362940000|2022-03-15 16:49:00|906.5|905|907|905.3|907|905.3|905.8|904|33
1647362950000|2022-03-15 16:49:10|906.8|905|906.8|905|907|905.3|906.3|904.5|1
1647362960000|2022-03-15 16:49:20|906|904.8|906.8|905|906.8|905|906|904.8|6
1647362970000|2022-03-15 16:49:30|907|905.3|907.3|905.8|908|906|906.8|905.3|29
1647362980000|2022-03-15 16:49:40|907|905.3|907.3|905.8|907.5|906|907|905.3|3
1647362990000|2022-03-15 16:49:50|907|905.5|907.3|905.5|907.8|906|907|905.5|2
1647363000000|2022-03-15 16:50:00|907.5|905.8|907|905.3|907.5|906|906.8|905|14
1647363010000|2022-03-15 16:50:10|907.3|905.5|907|905.5|907.3|905.5|906.3|904.5|2
1647363020000|2022-03-15 16:50:20|907.5|905.8|907|905.3|907.5|905.8|907|904.8|4
1647363030000|2022-03-15 16:50:30|906.8|905|906.5|904.8|906.8|905.3|906.3|904.5|1
1647363040000|2022-03-15 16:50:40|907.3|905|907|905.3|907.3|905.5|907|905|2
1647363050000|2022-03-15 16:50:50|907.3|905|907|905|907.3|905.3|906.5|904.8|1
1647363060000|2022-03-15 16:51:00|906.8|904.8|907.5|905.8|907.5|905.8|906.8|904.8|11
1647363070000|2022-03-15 16:51:10|907.3|906|907.8|906|907.8|906|907.3|906|1
1647363080000|2022-03-15 16:51:20|908|906.3|907.5|905.8|908|906.5|907.5|905.8|1
1647363090000|2022-03-15 16:51:30|907.3|906|907.8|906.3|908|906.3|907.3|906|1
1647363100000|2022-03-15 16:51:40|907.5|906|908|906.5|908.3|906.5|907.5|905.8|1
1647363110000|2022-03-15 16:51:50|908.3|906.3|907.8|906|908.3|906.3|907.5|906|7
1647363120000|2022-03-15 16:52:00|907.5|905.8|908|906.5|908.3|906.5|907.5|905.8|8
1647363130000|2022-03-15 16:52:10|907.8|906.3|908|906.3|908|906.5|907.8|906|100
1647363140000|2022-03-15 16:52:20|907.8|906|908|906.3|908|906.5|907.8|906|0
1647363150000|2022-03-15 16:52:30|907.8|906|907.8|906.3|908|906.5|907.8|906|3
1647363160000|2022-03-15 16:52:40|908|906.5|908.8|907.3|908.8|907.3|908|906.3|3
1647363170000|2022-03-15 16:52:50|908.5|907|908.5|907|909|907|908.3|906.5|8
1647363180000|2022-03-15 16:53:00|909.3|906.8|908.8|907.3|909.3|907.5|908.5|906.8|39
1647363190000|2022-03-15 16:53:10|909|906.5|909.3|907.5|909.3|907.8|908.5|906.5|12
1647363200000|2022-03-15 16:53:20|909.5|907.3|910|908.3|910.3|908.3|909|907.3|38
1647363210000|2022-03-15 16:53:30|910.3|908.5|910|908.3|910.3|908.8|910|908.3|109
1647363220000|2022-03-15 16:53:40|910.3|908.5|909.8|908.3|910.5|908.8|909.8|908|10
1647363230000|2022-03-15 16:53:50|910.3|908.5|909.8|908.3|910.3|908.5|909.5|907.8|42
1647363240000|2022-03-15 16:54:00|910.5|909|910.5|909|910.5|909|910.5|909|15
1647363250000|2022-03-15 16:54:10|910.3|908.8|911.3|909.3|911.3|909.3|910.3|908.5|16
1647363260000|2022-03-15 16:54:20|911.5|909.5|911.8|909.8|911.8|910|911.3|909.5|7
1647363270000|2022-03-15 16:54:30|911.5|910|911.5|910|911.5|910|911.3|909.5|4
1647363280000|2022-03-15 16:54:40|911.8|909.8|911|909.3|912.3|910.8|911|909.3|11
1647363290000|2022-03-15 16:54:50|910.8|909|910.8|908.8|911|909.3|910.8|908.8|0
1647363300000|2022-03-15 16:55:00|911|909.3|910.8|908.8|912.3|910|910.8|908.8|29
1647363310000|2022-03-15 16:55:10|910.5|909|910.8|908.8|910.8|909|910|908.3|81
1647363320000|2022-03-15 16:55:20|910.5|908.5|910.8|908.8|910.8|908.8|910.5|908.5|3
1647363330000|2022-03-15 16:55:30|911.3|909|910.8|908.8|911.3|909.5|910.8|908.8|2
1647363340000|2022-03-15 16:55:40|910.5|908.5|910.3|908.3|910.8|908.8|909.5|907.8|11
1647363350000|2022-03-15 16:55:50|910.5|908.5|910.8|908.8|910.8|908.8|910.5|908.3|0
1647363360000|2022-03-15 16:56:00|910.5|908.5|909.3|907.3|910.5|908.5|909.3|907.3|0
1647363370000|2022-03-15 16:56:10|909.5|907.5|910|908|910|908.3|909.5|907.3|6
1647363380000|2022-03-15 16:56:20|909.8|907.8|909|907.3|909.8|907.8|909|907.3|0
1647363390000|2022-03-15 16:56:30|909.5|907.5|910|908|910|908|909.5|907.3|8
1647363400000|2022-03-15 16:56:40|910.5|908.3|910.3|908.5|910.5|908.5|910.3|908.3|1
1647363410000|2022-03-15 16:56:50|910.5|909|910.3|908.5|910.8|909|910.3|908.3|0
1647363420000|2022-03-15 16:57:00|910|908|909.8|907.8|910|908|909.8|907.8|2
1647363430000|2022-03-15 16:57:10|910|908|910|908|910.5|908.5|910|907.8|1
1647363440000|2022-03-15 16:57:20|909.5|908.3|909.8|908|910.3|908.5|909.5|908|4
1647363450000|2022-03-15 16:57:30|909.5|907.8|909.8|907.8|909.8|908|909.5|907.8|1
1647363460000|2022-03-15 16:57:40|910|908|909.5|907.8|910|908.3|909.3|907.3|6
1647363470000|2022-03-15 16:57:50|909.3|907.3|908.8|907.3|909.3|907.3|908.8|907.3|5
1647363480000|2022-03-15 16:58:00|909.5|907.5|910|908|910|908|909.5|907.5|5
1647363490000|2022-03-15 16:58:10|909.8||909.8||910||909.8||5
1647363500000|2022-03-15 16:58:20|910|908.3|910.3|908.3|910.3|908.3|909.8|908.3|0
1647363510000|2022-03-15 16:58:30|910|908.5|910|908.3|910|908.5|910|908.3|0
1647363520000|2022-03-15 16:58:40|909.8|908|909.5|908|909.8|908|909.5|908|3
1647363530000|2022-03-15 16:58:50||907.8||907.8||907.8||907.8|11
1647363540000|2022-03-15 16:59:00|909.3|907.5|908.3|906.5|909.3|907.8|908.3|906.5|4
1647363550000|2022-03-15 16:59:10|908|906.3|908.8|906.8|909|907|908|906.3|3
1647363560000|2022-03-15 16:59:20|908.5|906.3|908.5|906.8|908.8|906.8|908|906.3|1
1647363570000|2022-03-15 16:59:30|908.3|906.5|908.3|906.5|908.5|906.8|908.3|906.5|0
1647363580000|2022-03-15 16:59:40|908|906.3|908.5|906.5|908.5|906.8|908|906.3|0
1647363590000|2022-03-15 16:59:50|908.3|906.3|907.8|906.3|908.5|906.8|907.8|906|2
1647363600000|2022-03-15 17:00:00|908.5|906.8|908.5|907|908.5|907|908.3|906.3|6
1647363610000|2022-03-15 17:00:10|908|906.3|908|906.5|908.5|906.5|907.5|905.8|9
1647363620000|2022-03-15 17:00:20|908.5|906.8|908.5|906.5|908.8|906.8|908.3|906.5|0
1647363630000|2022-03-15 17:00:30|908.3|906.8|908.3|906.5|908.5|906.8|908.3|906.5|1
1647363640000|2022-03-15 17:00:40|908.5||908.3||908.5||908.3||1
1647363650000|2022-03-15 17:00:50|908|905.8|907.8|905.8|908|906|907.8|905.8|4
1647363660000|2022-03-15 17:01:00|907.5|905.5|909|907.5|909.3|907.5|907.5|905.5|7
1647363670000|2022-03-15 17:01:10|909.8|907.3|909.8|908|909.8|908.3|909.3|907.3|3
1647363680000|2022-03-15 17:01:20|909.5|908.3|910.3|908.5|910.3|908.5|909.5|908.3|2
1647363690000|2022-03-15 17:01:30|910|908.3|910|908.8|910|908.8|909.8|908|0
1647363700000|2022-03-15 17:01:40|910.3|909.3|911|909|911|909.3|910.3|908.8|7
1647363710000|2022-03-15 17:01:50|910.8|909.3|910.3|908.3|910.8|909.3|910.3|908.3|3
1647363720000|2022-03-15 17:02:00|910.5|908.8|910|908.3|910.5|908.8|910|908.3|3
1647363730000|2022-03-15 17:02:10|909.8|907.8|909.3|907.3|909.8|907.8|909|907|5
1647363740000|2022-03-15 17:02:20|909.5|907.5|909.8|907.8|910|908|909.5|907.3|0
1647363750000|2022-03-15 17:02:30|910|908|909.8|907.8|910|908.5|909.8|907.8|1
1647363760000|2022-03-15 17:02:40|910.3|908.5|910.3|908.8|910.5|908.8|910.3|908.5|0
1647363770000|2022-03-15 17:02:50|910|908.3|910.3|908.5|910.3|908.5|909.8|907.8|3
1647363780000|2022-03-15 17:03:00|910.5|908.8|910.5|909|910.5|909|910.5|908.8|5
1647363790000|2022-03-15 17:03:10|910.3|908.5|909.8|908.5|910.5|908.5|909.8|908.3|62
1647363800000|2022-03-15 17:03:20|911|909|911|909.3|911|909.3|910.8|908.8|3
1647363810000|2022-03-15 17:03:30|911.3|909.5|911|909.3|911.3|909.5|911|909.3|1
1647363820000|2022-03-15 17:03:40|910.8||910.8||910.8||910.8||1
1647363830000|2022-03-15 17:03:50|911.3|909.5|911|909|911.3|909.8|911|909|16
1647363840000|2022-03-15 17:04:00|910.8|909.3|910.8|909|910.8|909.3|910.8|909|0
1647363850000|2022-03-15 17:04:10|910.5|908.5|910.3|908.5|910.5|908.5|910|908.3|5
1647363860000|2022-03-15 17:04:20|910|908.8|910.8|909|910.8|909|910|908.8|3
1647363870000|2022-03-15 17:04:30|910.5|908.5|910|908.5|910.5|908.5|910|908.3|1
1647363880000|2022-03-15 17:04:40|909.8|908.3|909.8|908|909.8|908.3|909|907.5|2
1647363890000|2022-03-15 17:04:50|910|907.8|909.5|907.8|910|907.8|909.3|907.8|0
1647363900000|2022-03-15 17:05:00|909.8|908|910.3|908.5|910.5|908.8|909.8|908|1
1647363910000|2022-03-15 17:05:10|910.5|908.8|910.3|908.3|910.5|908.8|910|908.3|2
1647363920000|2022-03-15 17:05:20|910.5|908.5|911|909|911|909|910.5|908.5|0
1647363930000|2022-03-15 17:05:30|911.5|909.3|911.3|909.3|911.5|910|911|909.3|57
1647363940000|2022-03-15 17:05:40|911|909.8|911|909|911.5|909.8|910.8|909|19
1647363950000|2022-03-15 17:05:50|910.8|908.8|910.5|908.8|911|909.3|910.5|908.8|1
1647363960000|2022-03-15 17:06:00|910.3||910.3||910.5||910.3||0
1647363970000|2022-03-15 17:06:10|910.5|909|910.3|908.8|910.5|909|910.3|908.5|2
1647363980000|2022-03-15 17:06:20|910|908.5|909.8|908.5|910|908.8|909.8|908.3|0
1647363990000|2022-03-15 17:06:30|909.3|908.3|909.3|907.8|909.3|908.3|909.3|907.8|2
1647364000000|2022-03-15 17:06:40|909|907.5|908.8|907.3|909|907.8|908.8|907.3|4
1647364010000|2022-03-15 17:06:50|908.5|907|908.5|907|909|907.3|908.5|906.8|6
1647364020000|2022-03-15 17:07:00|909|907.3|908.5|906.8|909|907.3|908.5|906.5|4
1647364030000|2022-03-15 17:07:10|908.3|906.3|907.5|905.8|908.3|906.3|907.3|905.8|21
1647364040000|2022-03-15 17:07:20|907.8|906|908.8|907|908.8|907|907.3|905.5|15
1647364050000|2022-03-15 17:07:30|908.5|906.8|908.3|906.5|908.8|906.8|908|906.3|1
1647364060000|2022-03-15 17:07:40|907.8|906|907|905.3|907.8|906|906.8|905.3|1
1647364070000|2022-03-15 17:07:50|906.8|905|906.8|905|907|905.3|906.5|904.8|12
1647364080000|2022-03-15 17:08:00|907|905.3|906|904.3|907|905.3|906|904.3|22
1647364090000|2022-03-15 17:08:10|906.3|904.5|907|905.5|907.3|905.5|905.8|904|2
1647364100000|2022-03-15 17:08:20|907.3|905.3|906.5|904.8|907.3|905.3|906.5|904.8|1
1647364110000|2022-03-15 17:08:30|906.8|904.3|906.5|904.3|906.8|904.3|906.5|904.3|1
1647364120000|2022-03-15 17:08:40|906.3|904.5|906|904.3|906.5|904.5|905.8|904.3|0
1647364130000|2022-03-15 17:08:50|905.8|904|905|903.3|905.8|904|904.5|902.8|9
1647364140000|2022-03-15 17:09:00|904.8|903|904.5|902.8|905.5|903.5|904.5|902.8|40
1647364150000|2022-03-15 17:09:10|905|903.3|903.8|902.3|905.3|903.8|903.8|902.3|15
1647364160000|2022-03-15 17:09:20|904|902.5|904.5|902.8|904.8|903|904|902.5|2
1647364170000|2022-03-15 17:09:30|904.3|903|904.8|902.8|904.8|903|904.3|902.5|1
1647364180000|2022-03-15 17:09:40|904.5|902.5|903.8|902|904.5|902.5|903.8|901.8|4
1647364190000|2022-03-15 17:09:50|904|902.3|904.8|902.8|904.8|902.8|904|902.3|14
1647364200000|2022-03-15 17:10:00|904.5|903.3|904.8|903|905.8|903.8|904.5|903|1
1647364210000|2022-03-15 17:10:10|905|903.3|904.3|902.8|905|903.3|904.3|902.3|1
1647364220000|2022-03-15 17:10:20|903.8|902.5|904.3|902.3|904.3|902.5|903.8|902.3|2
1647364230000|2022-03-15 17:10:30|904.5|902.8|905|903.3|905|903.3|904.5|902.8|25
1647364240000|2022-03-15 17:10:40|905.5|903.5|904.8|902.8|905.8|903.5|904.5|902.8|0
1647364250000|2022-03-15 17:10:50|905|903|904|902.3|905.3|903.3|904|902.3|0
1647364260000|2022-03-15 17:11:00|903.8|902.5|904.5|902.5|904.5|902.8|903.8|902.3|3
1647364270000|2022-03-15 17:11:10|905.3|902.8|905|903.3|905.3|903.3|904.8|902.5|3
1647364280000|2022-03-15 17:11:20|905.8|904|905.5|903.8|905.8|904|905|903.5|4
1647364290000|2022-03-15 17:11:30|905.8|904.3|906.5|904.8|906.5|904.8|905.8|904.3|3
1647364300000|2022-03-15 17:11:40|907|905|906.8|904.8|907|905|906.8|904.8|0
1647364310000|2022-03-15 17:11:50|906|904|905.3|903.5|906.5|904.8|905.3|903.5|35
1647364320000|2022-03-15 17:12:00|906|904|905.3|903.5|906|904.3|905.3|903.5|3
1647364330000|2022-03-15 17:12:10|906|903.8|905.3|903.3|906|904.3|905.3|903.3|12
1647364340000|2022-03-15 17:12:20|906|903.8|904.8|903.3|906|903.8|904.8|903|17
1647364350000|2022-03-15 17:12:30|905|903|904.8|903|905|903.3|904.8|903|3
1647364360000|2022-03-15 17:12:40|905|903.3|903.5|902|905|903.3|903.5|902|2
1647364370000|2022-03-15 17:12:50|903|901.8|903|901|903|901.8|902.3|901|11
1647364380000|2022-03-15 17:13:00|903.5|901.5|903.3|901.8|904.3|902.5|903|901.3|12
1647364390000|2022-03-15 17:13:10|903|901.5|903|901.3|903|901.5|903|901|0
1647364400000|2022-03-15 17:13:20|903.3|901.8|903.8|901.8|903.8|901.8|903.3|901.5|0
1647364410000|2022-03-15 17:13:30|904|902.3|904.5|902.8|904.5|903|903.8|902.3|16
1647364420000|2022-03-15 17:13:40|904.3|902.5|904.8|903|904.8|903|904.3|902.5|0
1647364430000|2022-03-15 17:13:50|905|903.3|904.8|903|905|903.3|904.8|903|0
1647364440000|2022-03-15 17:14:00|904.5|902.5|904.5|902.8|904.5|902.8|904.5|902.5|1
1647364450000|2022-03-15 17:14:10|904.8||904.5||904.8||904.5||1
1647364460000|2022-03-15 17:14:20|904.3|903|904.8|903|904.8|903|904.3|903|11
1647364470000|2022-03-15 17:14:30|904.5|902.8|904.5|902.8|905|903.3|904.5|902.5|7
1647364480000|2022-03-15 17:14:40|904.3|902.5|903.5|901.8|904.3|902.5|903.5|901.8|1
1647364490000|2022-03-15 17:14:50|904.3|902.5|904.5|902.8|904.8|903|904.3|902.5|2
1647364500000|2022-03-15 17:15:00|905.3|902.3|904.8|903|905.5|903.5|904.8|902.3|108
1647364510000|2022-03-15 17:15:10|904|902.3|903.5|901.5|904|902.3|903.5|901.5|6
1647364520000|2022-03-15 17:15:20|903.3|901.3|903.3|901.5|903.3|901.5|903|901.3|2
1647364530000|2022-03-15 17:15:30|903.5|901.8|903.5|901.8|903.5|901.8|902.8|901.3|4
1647364540000|2022-03-15 17:15:40|904|902|903.8|902.3|904.3|902.5|903.8|901.8|3
1647364550000|2022-03-15 17:15:50|904.3|902.5|904.3|902.8|904.3|902.8|904|902|3
1647364560000|2022-03-15 17:16:00|904|902.5|904|902.3|904.3|902.8|904|902|0
1647364570000|2022-03-15 17:16:10|904.3|902.5|904.5|902.8|904.8|902.8|904|902.3|9
1647364580000|2022-03-15 17:16:20|904.3|902.5|904|902.3|904.3|902.5|904|902.3|0
1647364590000|2022-03-15 17:16:30|903.8|902|902.8|901|903.8|902|902.8|900.8|3
1647364600000|2022-03-15 17:16:40|902.5|900.8|903.3|901.3|903.3|901.5|902.5|900.5|3
1647364610000|2022-03-15 17:16:50|903.5|901.5|902.8|900.8|903.8|901.5|902.8|900.8|26
1647364620000|2022-03-15 17:17:00|902.5|900.5|901.5|900|902.5|900.5|901.5|899.8|27
1647364630000|2022-03-15 17:17:10|902.8|899.8|902.3|900.5|902.8|900.8|902.3|899.5|4
1647364640000|2022-03-15 17:17:20|903|901|902.5|900.8|903.3|901.5|902.5|900.8|12
1647364650000|2022-03-15 17:17:30|902.8|901|902.5|900.8|902.8|901.3|902.5|900.8|5
1647364660000|2022-03-15 17:17:40|902.3|901|902.3|900.5|902.3|901|902.3|900.5|6
1647364670000|2022-03-15 17:17:50|902|900.3|902.5|900.5|902.8|901|902|900.3|1
1647364680000|2022-03-15 17:18:00|902.3|900|902.8|900.8|902.8|901.3|901.8|900|7
1647364690000|2022-03-15 17:18:10|903|901|902.8|900.8|903.3|901.5|902.8|900.8|8
1647364700000|2022-03-15 17:18:20|902.5|900.3|902.3|900.5|902.5|900.8|902.3|900.3|0
1647364710000|2022-03-15 17:18:30||900.3||900.8||900.8||900.3|0
1647364720000|2022-03-15 17:18:40|901.8|900.5|902|900.3|902.3|900.5|901.8|899.8|3
1647364730000|2022-03-15 17:18:50|902.8|900.5|902.8|901|902.8|901|902.5|900.3|30
1647364740000|2022-03-15 17:19:00|902.5|901.3|904.3|902.3|904.3|902.3|902.5|901|13
1647364750000|2022-03-15 17:19:10|904|902|904.3|902.5|904.3|902.5|903.5|902|31
1647364760000|2022-03-15 17:19:20|904|902.8|903.8|902|904.3|902.8|903.8|902|4
1647364770000|2022-03-15 17:19:30|903.5|901.8|903|901.3|903.5|901.8|903|901.3|2
1647364780000|2022-03-15 17:19:40|902.8|901|903|901.3|903|901.3|902.8|901|0
1647364790000|2022-03-15 17:19:50|902.8|900.8|902|900|902.8|900.8|901.8|900|11
1647364800000|2022-03-15 17:20:00|901.5|899.8|901|898.8|901.5|899.8|900.5|898.8|3
1647364810000|2022-03-15 17:20:10|900.8|898.5|900.3|898.5|900.8|898.5|900.3|898.5|1
1647364820000|2022-03-15 17:20:20|900.8|899|900.5|898.8|901|899|900.5|898.5|4
1647364830000|2022-03-15 17:20:30|900.8|898.5|900|898.3|900.8|898.8|899.5|897.8|14
1647364840000|2022-03-15 17:20:40|899.8|898|899.8|898|900|898.3|899.8|898|1
1647364850000|2022-03-15 17:20:50|900|898.3|899.5|897.8|900|898.3|899.3|897.8|18
1647364860000|2022-03-15 17:21:00|899.8|898|899.5|898|899.8|898|899.5|897.8|1
1647364870000|2022-03-15 17:21:10|899.3|897.8|899.3|897.8|899.5|898|899.3|897.8|11
1647364880000|2022-03-15 17:21:20|899|897.5|899|897.5|899|897.5|899|897.5|0
1647364890000|2022-03-15 17:21:30|898.8||898.8||898.8||898.8||0
1647364900000|2022-03-15 17:21:40|899|897.3|899.3|897.5|899.3|897.5|899|897.3|10
1647364910000|2022-03-15 17:21:50||897.3||897.3||897.5||897|7
1647364920000|2022-03-15 17:22:00|899|897|898.8|897|899|897.5|898.8|897|2
1647364930000|2022-03-15 17:22:10|899.3|897.3|900.3|898.5|900.5|898.5|899.3|897|10
1647364940000|2022-03-15 17:22:20|901|898.3|900.8|899|901|899|900.5|898.3|3
1647364950000|2022-03-15 17:22:30|901|899.3|900.5|898.8|901|899.3|900.3|898.3|0
1647364960000|2022-03-15 17:22:40|901.3|899.3|901.3|899.3|901.3|899.5|901.3|899|1
1647364970000|2022-03-15 17:22:50|901|899.5|900.8|899.3|901|899.8|900.8|899|4
1647364980000|2022-03-15 17:23:00||898.8||899||899||898.8|0
1647364990000|2022-03-15 17:23:10||898.8||899.3||899.3||898.8|2
1647365000000|2022-03-15 17:23:20|901.5|899.8|901.3|899.3|901.8|899.8|901.3|899.3|3
1647365010000|2022-03-15 17:23:30|900.8|899|900.8|898.8|900.8|899|900.8|898.8|0
1647365020000|2022-03-15 17:23:40||899||899||899||898.8|0
1647365030000|2022-03-15 17:23:50|900.5|898.8|899.8|898.3|900.5|899|899.8|898.3|0
1647365040000|2022-03-15 17:24:00|899|897.3|898.8|897|899|897.3|898.8|897|9
1647365050000|2022-03-15 17:24:10|899|897.3|899.8|898.3|899.8|898.3|899|897.3|3
1647365060000|2022-03-15 17:24:20|900.5|898.5|899.8|897.8|900.5|898.5|899.8|897.8|1
1647365070000|2022-03-15 17:24:30|899.5|898|899.8|898|899.8|898.3|899.3|898|1
1647365080000|2022-03-15 17:24:40|899.5|898.3|899.8|898.3|899.8|898.3|899.5|898.3|0
1647365090000|2022-03-15 17:24:50|899.5|898|899.5|897.5|899.8|898|899.5|897.5|0
1647365100000|2022-03-15 17:25:00|899.8|897.8|899.3|897.3|899.8|898|899.3|897.3|0
1647365110000|2022-03-15 17:25:10|899|897|898.8|897|899.3|897.3|898.8|897|0
1647365120000|2022-03-15 17:25:20|899|897.3|899.5|898|899.5|898|899|897.3|1
1647365130000|2022-03-15 17:25:30|900.5|898.5|900.5|898.3|900.5|898.8|900.3|898|3
1647365140000|2022-03-15 17:25:40|900.3|898|900.3|898|900.3|898.3|900.3|898|0
1647365150000|2022-03-15 17:25:50|900|898.3|899.3|897.3|900|898.3|899.3|897.3|3
1647365160000|2022-03-15 17:26:00|898.8|897|898.8|896.8|899.3|897.3|898.8|896.8|3
1647365170000|2022-03-15 17:26:10|898.5|896.5|898.8|897.3|898.8|897.3|898.5|896.5|3
1647365180000|2022-03-15 17:26:20|899.5|897|899.5|897.8|899.5|897.8|899.5|897|7
1647365190000|2022-03-15 17:26:30|899|897.5|898.8|897|899|897.8|898.5|896.8|25
1647365200000|2022-03-15 17:26:40|899|896.8|898.8|897|899|897|898.8|896.8|8
1647365210000|2022-03-15 17:26:50|898.5|896.8|898.8|897|899|897|898.3|896.3|3
1647365220000|2022-03-15 17:27:00|898.5|896.8|899|897.3|899|897.3|898|896.5|3
1647365230000|2022-03-15 17:27:10|899.3|897.5|899|897|899.5|897.8|898.8|897|7
1647365240000|2022-03-15 17:27:20|899.3|897.3|899.3|897.3|899.8|897.8|899.3|897.3|0
1647365250000|2022-03-15 17:27:30|898.8|897|898.5|896.8|898.8|897|898.5|896.5|0
1647365260000|2022-03-15 17:27:40|898.8|897|898.8|896.8|898.8|897.3|898.8|896.8|0
1647365270000|2022-03-15 17:27:50|898.3|897|898.8|897|898.8|897|898.3|896.5|1
1647365280000|2022-03-15 17:28:00|898.3|897.3|898.5|896.5|898.5|897.3|898.3|896.5|1
1647365290000|2022-03-15 17:28:10|898.8|896.8|898.8|896.8|898.8|896.8|898.8|896.8|0
1647365300000|2022-03-15 17:28:20|899.5|897.3|899|897.3|899.5|897.8|899|897.3|1
1647365310000|2022-03-15 17:28:30|899.5||899||899.5||899||0
1647365320000|2022-03-15 17:28:40|898.8|896.8|898.3|896.8|898.8|896.8|898.3|896.3|2
1647365330000|2022-03-15 17:28:50||896.5||896.8||896.8||896.5|0
1647365340000|2022-03-15 17:29:00|899|897|898.5|896.8|899.5|897.3|898.3|896.5|5
1647365350000|2022-03-15 17:29:10|898.8|897|898.3|896.5|899|897|898.3|896.5|0
1647365360000|2022-03-15 17:29:20|898|896.3|897.3|895.8|898|896.3|897.3|895.8|7
1647365370000|2022-03-15 17:29:30||895.5||895.5||895.5||895.5|2
1647365380000|2022-03-15 17:29:40|897.8|895.8|897.5|895.5|898.3|896.3|897.3|895.5|10
1647365390000|2022-03-15 17:29:50|895|893|895.8|894|895.8|894|894.8|893|51
1647365400000|2022-03-15 17:30:00|896.3|894.3|896.3|894.5|897|895|895.8|894|2
1647365410000|2022-03-15 17:30:10|896|894.3|896.3|894.3|896.3|894.3|895.8|894|1
1647365420000|2022-03-15 17:30:20|895.8||896||896.3||895.8||0
1647365430000|2022-03-15 17:30:30|895.8|894.5|896.8|894.8|896.8|894.8|895.8|894.5|1
1647365440000|2022-03-15 17:30:40|896.3|894.5|896.8|894.5|897|895|896|894.3|1
1647365450000|2022-03-15 17:30:50|897|894.3|897.5|895.5|897.5|895.5|897|894.3|7
1647365460000|2022-03-15 17:31:00|896.8|894.8|896.8|894.8|896.8|895|896.8|894.8|0
1647365470000|2022-03-15 17:31:10||895||895||895||895|0
1647365480000|2022-03-15 17:31:20|897.8|895.5|897.3|895.3|897.8|895.8|897.3|895|2
1647365490000|2022-03-15 17:31:30|896.5|894.5|896.3|894.5|896.5|894.5|896|894.5|0
1647365500000|2022-03-15 17:31:40|896||896.5||896.5||896||0
1647365510000|2022-03-15 17:31:50|896.8|894.8|896.8|894.8|896.8|894.8|896.8|894.8|0
1647365520000|2022-03-15 17:32:00|897.3|895|897.3|895|897.5|895.5|897.3|895|0
1647365530000|2022-03-15 17:32:10|896.8|895.3|897.3|895|897.3|895.3|896.8|894.8|0
1647365540000|2022-03-15 17:32:20|896.8|894.8|896|894|896.8|894.8|896|894|2
1647365560000|2022-03-15 17:32:40|895.8|893.8|895.8|893.5|895.8|893.8|895|893|0
1647365570000|2022-03-15 17:32:50|896|893.8|896|893.8|896.5|894.3|895.8|893.8|0
1647365580000|2022-03-15 17:33:00|895.8|893.5|895.8|893.8|896|894|895.5|893.5|0
1647365590000|2022-03-15 17:33:10|896|894|896|894.3|896|894.5|895.8|894|0
1647365600000|2022-03-15 17:33:20|895.8|894|895.5|893.5|896|894|895.5|893.5|1
1647365610000|2022-03-15 17:33:30|895|893.3|894|892.3|895|893.3|894|892.3|1
1647365620000|2022-03-15 17:33:40|894.3|892.5|893|891|894.3|892.5|892.8|891|2
1647365630000|2022-03-15 17:33:50|892.8|891.3|893.5|891.5|893.5|891.5|892.8|890.8|1
1647365640000|2022-03-15 17:34:00|893.3|891.3|892.8|890.8|893.3|891.3|892.8|890.8|2
1647365650000|2022-03-15 17:34:10|892.5|890.5|892.8|891|892.8|891|892.5|890.5|17
1647365660000|2022-03-15 17:34:20|892.5|890.8|892.5|890.8|892.8|891.3|892.3|890.5|3
1647365670000|2022-03-15 17:34:30|892.8|891.3|892.8|890.8|892.8|891.3|892.8|890.8|19
1647365680000|2022-03-15 17:34:40|892.3|890.5|892.8|890.8|892.8|891|892|890.3|1
1647365690000|2022-03-15 17:34:50|892.5|890.5|893.5|891.8|893.5|891.8|892.3|890.5|19
1647365700000|2022-03-15 17:35:00|893.3|891.5|893.3|891.3|893.5|891.5|892.5|890.8|2
1647365710000|2022-03-15 17:35:10|892.8|891.5|892.8|891|893.3|891.5|892.8|890.8|0
1647365720000|2022-03-15 17:35:20|893.5|891.5|894.3|891.8|894.3|891.8|893.3|891.5|1
1647365730000|2022-03-15 17:35:30|893.5|892|894.8|892.8|894.8|893|893.3|891.3|2
1647365740000|2022-03-15 17:35:40|895|893|895.5|894|896|894|894.8|893|0
1647365750000|2022-03-15 17:35:50|895.8|893.8|896.3|894.3|896.3|894.5|895.3|893.8|1
1647365760000|2022-03-15 17:36:00|896.5|894.8|897.3|895.5|897.3|895.5|896|894.5|4
1647365770000|2022-03-15 17:36:10|897|895.3|896.8|895.3|897.3|895.5|896.8|895.3|1
1647365780000|2022-03-15 17:36:20|896.5|895|896.8|895.3|896.8|895.3|896.5|894.8|3
1647365790000|2022-03-15 17:36:30|896.5|894.8|898|896.3|898|896.3|896.5|894.8|3
1647365800000|2022-03-15 17:36:40|897.5|895.8|896.8|895|897.5|895.8|896.8|895|3
1647365810000|2022-03-15 17:36:50|897|895.3|897.5|895.5|897.5|895.5|897|895|0
1647365820000|2022-03-15 17:37:00|897.8|895.8|897.5|895.8|897.8|895.8|897|895|4
1647365830000|2022-03-15 17:37:10|897|895.5|897.8|895.8|897.8|895.8|897|895|0
1647365840000|2022-03-15 17:37:20|897.5|895.5|897.3|895.5|897.5|895.8|897.3|895.5|0
1647365850000|2022-03-15 17:37:30|897|895.3|897|895.5|897|895.8|897|895.3|0
1647365860000|2022-03-15 17:37:40|897.5|895.8|897.3|895.5|897.5|895.8|897.3|895.5|1
1647365870000|2022-03-15 17:37:50|898|895.8|897.3|895.5|898|896|897.3|895.5|6
1647365880000|2022-03-15 17:38:00|897|895.3|896.8|895|897.3|895.5|896.8|895|1
1647365890000|2022-03-15 17:38:10||895.3||895||895.3||895|0
1647365910000|2022-03-15 17:38:30|896.5|894.5|895.8|894|896.5|894.8|895.3|893.8|5
1647365920000|2022-03-15 17:38:40|895.3|893.8|895.3|893.3|895.3|894|895.3|893.3|0
1647365930000|2022-03-15 17:38:50|895|893.8|895.8|893.8|895.8|893.8|895|893.8|2
1647365940000|2022-03-15 17:39:00|896.8|894|896.8|894.8|896.8|895|896.5|894|1
1647365950000|2022-03-15 17:39:10|896.5||896.5||896.8||896.5||0
1647365970000|2022-03-15 17:39:30|896|894|896|894|896.3|894|896|894|1
1647365980000|2022-03-15 17:39:40|896.3|894.3|896.3|894.8|896.5|894.8|896.3|894.3|2
1647365990000|2022-03-15 17:39:50|896.5|894.5|896.5|895|896.5|895|896.5|894.5|1
1647366000000|2022-03-15 17:40:00|896.3|894.5|896.3|894.3|896.3|894.8|896.3|894.3|2
1647366010000|2022-03-15 17:40:10|896.5|894.8|896.5|894.5|896.5|894.8|896.5|894.5|0
1647366020000|2022-03-15 17:40:20|896|894.8|896.5|894.8|896.8|894.8|896|894.5|1
1647366030000|2022-03-15 17:40:30|896.8|894.5|896|894.3|896.8|894.5|896|894.3|2
1647366040000|2022-03-15 17:40:40|896.5|894.8|897.5|895.5|897.5|895.5|896.5|894.5|2
1647366050000|2022-03-15 17:40:50|897|895.3|897.5|895.8|897.5|895.8|897|895.3|0
1647366060000|2022-03-15 17:41:00|897.3|895.5|897|895.3|897.3|895.5|897|895.3|0
1647366080000|2022-03-15 17:41:20|896.3|894.5|896.3|894.5|896.3|894.8|896.3|894.5|1
1647366090000|2022-03-15 17:41:30|896||896||896||896||0
1647366100000|2022-03-15 17:41:40|896.3|895.3|897|895.5|897.3|895.5|896.3|895.3|13
1647366110000|2022-03-15 17:41:50|897.3|895.3|897.3|895.5|897.5|895.5|896.8|895|2
1647366120000|2022-03-15 17:42:00||895.8||895.8||896||895.5|3
1647366130000|2022-03-15 17:42:10|897.5|895.5|897.3|895.5|897.5|895.8|897.3|895.5|1
1647366140000|2022-03-15 17:42:20|897.8|895.8|897.3|895.5|897.8|896|897.3|895.3|0
1647366150000|2022-03-15 17:42:30|897.5|895.3|897.3|895.5|897.5|895.5|897.3|895.3|0
1647366160000|2022-03-15 17:42:40|897.8|895.8|897.8|896|897.8|896|897.8|895.8|0
1647366170000|2022-03-15 17:42:50|897.5|895.8|898.5|896.8|898.8|896.8|897.3|895.3|4
1647366180000|2022-03-15 17:43:00|898.8|897|898.5|896.8|899|897.5|898.3|896.3|2
1647366190000|2022-03-15 17:43:10|898.3|896.5|899|897.3|899.3|897.3|898.3|896.5|1
1647366200000|2022-03-15 17:43:20|898.8|897|898.3|896.3|898.8|897.3|898.3|896.3|0
1647366210000|2022-03-15 17:43:30|898|896|897|895.3|898|896|896.8|895.3|15
1647366220000|2022-03-15 17:43:40|897.3|895.5|897.5|895.5|897.8|895.5|897.3|895.3|0
1647366230000|2022-03-15 17:43:50|897|895.3|897|895.3|897.3|895.5|897|895.3|4
1647366240000|2022-03-15 17:44:00|896.8|894.5|895.5|893.8|896.8|894.8|895.5|893.8|12
1647366250000|2022-03-15 17:44:10|895.3|893.5|896.3|895|896.5|895|894.8|892.8|75
1647366260000|2022-03-15 17:44:20|896.5||896.3||896.5||896.3||35
1647366270000|2022-03-15 17:44:30|896.5||896.5||897||896.5||23
1647366280000|2022-03-15 17:44:40|896.8|895.8|897.3|895.8|898|896|896.5|895.8|39
1647366290000|2022-03-15 17:44:50|897|895|897|895|897|895|896.3|894.5|6
1647366300000|2022-03-15 17:45:00|896.8|894.8|897|895|897|895|896|894|3
1647366310000|2022-03-15 17:45:10|896.8|894.3|896|894.3|896.8|894.3|896|894.3|2
1647366320000|2022-03-15 17:45:20|896.5|894.8|897|895.3|897|895.3|896.5|894.8|1
1647366330000|2022-03-15 17:45:30|897.3|895.5|896.5|894.8|897.3|895.5|896|894|0
1647366340000|2022-03-15 17:45:40|896|894.5|896.5|894.8|896.8|894.8|895.8|894|0
1647366350000|2022-03-15 17:45:50|896|894.5|896|894|896|894.5|896|894|0
1647366360000|2022-03-15 17:46:00|896.3|894.5|896.5|894.8|896.5|894.8|896.3|894.5|0
1647366370000|2022-03-15 17:46:10|896.8|895|897|895.5|897.3|895.5|896.8|895|0
1647366380000|2022-03-15 17:46:20|897.3|896.3|897.5|895.8|897.8|896.3|897.3|895.8|9
1647366390000|2022-03-15 17:46:30|897.3|896|897|895|897.3|896|896.5|894.8|3
1647366400000|2022-03-15 17:46:40|896.8|894.8|896.5|894.8|896.8|894.8|896.3|894.3|4
1647366410000|2022-03-15 17:46:50|896.8|894.5|896.8|895|896.8|895|896|894.5|1
1647366420000|2022-03-15 17:47:00|896.5|894.8|897|895.3|897|895.3|896.5|894.8|0
1647366440000|2022-03-15 17:47:20|896.8|894.5|896.8|895|897|895|896.5|894.5|2
1647366450000|2022-03-15 17:47:30|896.5|895.3|896.8|895.3|896.8|895.3|896.5|894.8|2
1647366460000|2022-03-15 17:47:40|896.5|895|896.5|894.5|896.8|895|896.5|894.5|0
1647366470000|2022-03-15 17:47:50|896.8|894.8|896.8|895|896.8|895|896.8|894.8|1
1647366480000|2022-03-15 17:48:00|896.3|894.5|896|894.5|896.3|894.5|896|894.5|2
1647366490000|2022-03-15 17:48:10|895.8|894|896|894|896|894.3|895.8|893.8|2
1647366500000|2022-03-15 17:48:20|895.8|894.3|895.8|893.8|896|894.3|895.8|893.8|0
1647366510000|2022-03-15 17:48:30|895.5|893.5|895.5|893.5|895.5|893.5|895.3|893.5|1
1647366520000|2022-03-15 17:48:40|895.3|893.8|895.5|893.8|895.8|894|895.3|893.5|0
1647366530000|2022-03-15 17:48:50|895.8|894|896|894|896|894|895.5|893.8|0
1647366540000|2022-03-15 17:49:00|895.8|894.5|895.8|894|896.3|894.5|895.8|894|13
1647366550000|2022-03-15 17:49:10|896|893.8|895.8|894|896|894|895.8|893.8|0
1647366560000|2022-03-15 17:49:20|896|894.3|896.3|894.5|896.3|894.5|896|894.3|3
1647366570000|2022-03-15 17:49:30||894.3||894.3||894.3||894.3|1
1647366580000|2022-03-15 17:49:40||894.5||894.3||894.8||894.3|0
1647366590000|2022-03-15 17:49:50||894.5||894.5||894.5||894.5|0
1647366610000|2022-03-15 17:50:10||894.8||894.5||894.8||894.5|0
1647366620000|2022-03-15 17:50:20|896|894.3|895.8|894.3|896|894.3|895.8|894|2
1647366630000|2022-03-15 17:50:30|896|894.5|897.8|895.8|897.8|896|896|894.5|14
1647366640000|2022-03-15 17:50:40|898|896|895.5|894|898|896|895.5|893.8|43
1647366650000|2022-03-15 17:50:50||893.8||894||894.3||893.8|2
1647366660000|2022-03-15 17:51:00||894.3||894.3||894.3||893.8|23
1647366670000|2022-03-15 17:51:10||894||894.3||894.3||894|7
1647366680000|2022-03-15 17:51:20|895.3|894|895.5|893.8|895.5|894.3|895.3|893.5|5
1647366690000|2022-03-15 17:51:30|895.3|894|895.5|894.3|895.5|894.3|895.3|894|81
1647366700000|2022-03-15 17:51:40|896.3|894|896.8|895|896.8|895|896.3|893.8|15
1647366710000|2022-03-15 17:51:50|897|895.3|896.8|894.8|897.3|895.3|896.8|894.5|3
1647366720000|2022-03-15 17:52:00|896.5|894.5|897.3|895|897.3|895.3|896.5|894.5|0
1647366730000|2022-03-15 17:52:10|897||896.8||897||896.8||1
1647366740000|2022-03-15 17:52:20|897|895.3|897.3|895.3|897.3|895.3|896.8|895.3|0
1647366750000|2022-03-15 17:52:30||895||895.3||895.5||895|1
1647366760000|2022-03-15 17:52:40|897.8|895.5|897.8|896|897.8|896|897.8|895.3|0
1647366770000|2022-03-15 17:52:50|897.3|895.3|897|895|897.3|895.3|896.5|895|4
1647366780000|2022-03-15 17:53:00|897.3|895.3|897.3|895.8|897.5|895.8|897.3|895.3|0
1647366790000|2022-03-15 17:53:10|897|895.5|896.5|894.8|897.3|895.5|896.5|894.5|2
1647366800000|2022-03-15 17:53:20|897.3|895|897.3|895.5|897.3|895.5|897|894.8|0
1647366810000|2022-03-15 17:53:30|897|895|898.3|896.3|898.3|896.5|897|895|3
1647366820000|2022-03-15 17:53:40|898|896|898|896|898.5|896.8|897.5|895.8|2
1647366830000|2022-03-15 17:53:50|897.8|896.3|898.3|896.5|898.5|896.5|897.8|896.3|1
1647366840000|2022-03-15 17:54:00|898|896.3|898.3|896.5|898.5|896.8|898|896|1
1647366850000|2022-03-15 17:54:10|898|896.3|898|896.5|898|896.5|898|896.3|0
1647366860000|2022-03-15 17:54:20|898.5|897|899.5|898|900|898.3|898.5|897|37
1647366870000|2022-03-15 17:54:30|899.8|898.3|900.5|899.3|900.8|899.3|899.8|898.3|7
1647366880000|2022-03-15 17:54:40|900.8|899|900.8|899|901|899.3|900.8|899|1
1647366890000|2022-03-15 17:54:50|900|899.3|900.5|898.5|900.5|899.3|900|898.5|20
1647366900000|2022-03-15 17:55:00|900.8|899|901.5|899.8|902.5|900.5|900.8|899|14
1647366910000|2022-03-15 17:55:10|901.8|900|901.3|899.3|901.8|900|901.3|899.3|7
1647366920000|2022-03-15 17:55:20|901|899.5|901.3|899.3|901.5|900|901|899.3|16
1647366930000|2022-03-15 17:55:30|901|899|901|899.5|901.5|900|900.8|899|4
1647366940000|2022-03-15 17:55:40|900.8|899|900.8|899|900.8|899.3|900.3|898.8|5
1647366950000|2022-03-15 17:55:50|900.5|899.3|900.5|899|900.8|899.3|900.5|898.8|1
1647366960000|2022-03-15 17:56:00|900.8|899.3|900.5|898.8|900.8|899.3|900.3|898.8|7
1647366970000|2022-03-15 17:56:10|900.8|899|901.3|899.8|901.3|899.8|900.5|898.8|3
1647366980000|2022-03-15 17:56:20|901|899.5|901.5|900|901.5|900|901|899.3|13
1647366990000|2022-03-15 17:56:30|902|899.8|901.5|899.8|902|900.3|901.5|899.8|11
1647367000000|2022-03-15 17:56:40||900||899.8||900||899.8|28
1647367010000|2022-03-15 17:56:50|901.3|899.5|901|899.5|901.5|899.5|900.8|899.3|12
1647367020000|2022-03-15 17:57:00|901.3|899|901.5|900|901.5|900|900.8|899|3
1647367030000|2022-03-15 17:57:10|901.3|899.3|901.3|899.5|901.5|899.8|901.3|899.3|4
1647367040000|2022-03-15 17:57:20|901|899.3|901.5|899.8|901.5|899.8|900.8|899.3|3
1647367050000|2022-03-15 17:57:30|901.3|900|901.3|899.5|901.5|900|901.3|899.5|3
1647367060000|2022-03-15 17:57:40|901||901||901||901||0
1647367080000|2022-03-15 17:58:00|901.5|900|901|899.5|901.5|900|901|899.5|2
1647367090000|2022-03-15 17:58:10|900.8|899|901.3|899.8|901.3|899.8|900.8|899|10
1647367100000|2022-03-15 17:58:20|901|899.5|901|899.3|901.3|899.5|901|899.3|7
1647367110000|2022-03-15 17:58:30|901.3|899.5|901|899.3|901.3|899.5|901|899.3|0
1647367120000|2022-03-15 17:58:40|900.8|899|900.5|898.8|900.8|899|900.3|898.8|1
1647367130000|2022-03-15 17:58:50|900|898.3|899.5|898|900|898.3|899.3|897.8|6
1647367140000|2022-03-15 17:59:00|899.8|897.5|898.5|896.8|899.8|898|898.5|896.8|4
1647367150000|2022-03-15 17:59:10|898.8|897|899|897|899|897.3|898.5|896.8|2
1647367160000|2022-03-15 17:59:20|898.5|896.8|898.5|896.8|899|896.8|898.5|896.8|1
1647367170000|2022-03-15 17:59:30|898|896|898.5|896.5|898.5|896.5|897.8|896|9
1647367180000|2022-03-15 17:59:40|898.3|896.3|898.5|896.8|898.8|897|898|896.3|0
1647367190000|2022-03-15 17:59:50|898|896.5|898|896.3|898.3|897|898|896.3|6
1647367200000|2022-03-15 18:00:00|898.3|896.5|898.8|896.8|898.8|896.8|898.3|896.5|0
1647367210000|2022-03-15 18:00:10|898.5||898.8||898.8||898.3||0
1647367220000|2022-03-15 18:00:20|898.5|897|898.5|896.8|898.5|897|898.5|896.8|0
1647367230000|2022-03-15 18:00:30|898.3|897|898.8|897|898.8|897.3|898.3|897|0
1647367240000|2022-03-15 18:00:40|899|897.5|899|897|899.5|897.5|898.5|897|10
1647367250000|2022-03-15 18:00:50|898.8|897.3|899|897.3|899|897.3|898.5|897.3|0
1647367260000|2022-03-15 18:01:00||897.5||897.5||897.5||897.5|3
1647367270000|2022-03-15 18:01:10|899.3|897.8|899|897.5|899.3|898|898.8|897.5|16
1647367280000|2022-03-15 18:01:20|898.5|896.8|898.5|896.8|898.8|897|898.3|896.8|3
1647367290000|2022-03-15 18:01:30|898.3|897|898.8|897|898.8|897|898.3|896.8|1
1647367300000|2022-03-15 18:01:40|898.5|896.8|897.5|896|898.8|897|897.5|895.8|35
1647367310000|2022-03-15 18:01:50|897.8|896.3|897.8|896.3|897.8|896.3|897.8|896|1
1647367320000|2022-03-15 18:02:00|898.5|896.8|899.3|897.8|899.3|897.8|898.5|896.8|22
1647367330000|2022-03-15 18:02:10|900|897.5|900.8|899.3|900.8|899.3|899.8|897.5|14
1647367340000|2022-03-15 18:02:20|901|898.8|900|898.3|901.3|899.3|900|898.3|11
1647367350000|2022-03-15 18:02:30|899.8|897.5|901.3|899.5|901.5|899.5|899.8|897.5|3
1647367360000|2022-03-15 18:02:40|901|899.3|900.8|899.3|901|899.3|900.3|898.5|9
1647367370000|2022-03-15 18:02:50|901|899.5|901.8|900|902|900.3|901|899.5|2
1647367380000|2022-03-15 18:03:00|901.5|899.8|900.5|898.8|901.8|900|900.5|898.8|1
1647367390000|2022-03-15 18:03:10|901.3|899|900.3|898.5|901.3|899|900.3|898.3|3
1647367400000|2022-03-15 18:03:20|900.5|898.3|899.5|897.5|900.5|898.3|899.5|897.5|1
1647367410000|2022-03-15 18:03:30|900|898|900.8|898.8|900.8|898.8|899.8|897.8|22
1647367420000|2022-03-15 18:03:40|901|899.3|900.8|898.8|901.3|899.5|900.8|898.8|1
1647367430000|2022-03-15 18:03:50|900.5||900.3||900.5||900.3||0
1647367440000|2022-03-15 18:04:00|900|898.3|900|898.3|900|898.3|900|898|3
1647367450000|2022-03-15 18:04:10|900.5|898.8|900.3|898.3|900.5|898.8|899.8|898|2
1647367460000|2022-03-15 18:04:20|900.5|898.8|900.3|898.3|900.5|898.8|899.5|897.8|6
1647367470000|2022-03-15 18:04:30|900|898.5|900.8|899|901|899|900|898|9
1647367480000|2022-03-15 18:04:40|901|898.5|900.3|898.3|901|898.5|900.3|898.3|6
1647367490000|2022-03-15 18:04:50|900.8|898.5|900.8|899|900.8|899|900.8|898.5|0
1647367500000|2022-03-15 18:05:00|900.5|898.8|899.8|898|900.8|899|899.8|897.8|7
1647367510000|2022-03-15 18:05:10|900.3|897.8|900.5|898.8|900.8|899.3|900.3|897.8|3
1647367520000|2022-03-15 18:05:20|900.3|898.5|901.5|899.8|901.5|899.8|900.3|898.5|3
1647367530000|2022-03-15 18:05:30|901.3|899.5|901.5|900|901.5|900|901.3|899.5|2
1647367540000|2022-03-15 18:05:40|901.8|899.8|902.3|900.5|902.5|901|901.8|899.8|1
1647367550000|2022-03-15 18:05:50|902.5|901|902.5|900.8|903|901.3|902.3|900.8|5
1647367560000|2022-03-15 18:06:00|902.3|900.5|902.3|900.8|902.3|900.8|902|900.3|7
1647367570000|2022-03-15 18:06:10|902.8|901|902.8|901.3|902.8|901.3|902.5|900.8|6
1647367580000|2022-03-15 18:06:20|902.5|901|902.8|901.3|902.8|901.3|902.5|900.8|1
1647367590000|2022-03-15 18:06:30|902.5|901|902.3|900.8|902.8|901|902.3|900.8|0
1647367600000|2022-03-15 18:06:40|902|900.5|902.5|900.8|902.5|900.8|901.8|899.8|10
1647367610000|2022-03-15 18:06:50|902.3|900.5|902.5|900.3|902.8|900.5|902.3|900.3|10
1647367620000|2022-03-15 18:07:00|902.3|900.5|902.8|901.3|903.3|901.3|902.3|900.5|1
1647367630000|2022-03-15 18:07:10|903.3|901.5|903.8|902|903.8|902|903.3|901.5|0
1647367640000|2022-03-15 18:07:20|904|902.3|903.3|901.8|904.5|902.8|903.3|901.8|2
1647367650000|2022-03-15 18:07:30|904|902|904|902.5|904.5|902.8|903.8|901.8|4
1647367660000|2022-03-15 18:07:40|904.5|902.8|905|903.3|905|903.3|904.5|902.8|33
1647367670000|2022-03-15 18:07:50|904.8|903|904.8|903|905|903.3|904.5|902.8|0
1647367680000|2022-03-15 18:08:00|904.5|902.8|904.3|902.5|904.8|903|904|902.5|2
1647367690000|2022-03-15 18:08:10|904.5|903|904.5|902.8|904.5|903|904|902.8|0
1647367700000|2022-03-15 18:08:20|904.3|902.5|904.3|902.3|904.5|902.8|904|902.3|1
1647367710000|2022-03-15 18:08:30|904|902|904.5|902.5|904.8|902.8|903.5|901.8|7
1647367720000|2022-03-15 18:08:40|904.3||904.3||904.5||904.3||0
1647367730000|2022-03-15 18:08:50|904|902.3|903.8|901.8|904.3|902.3|903.5|901.8|3
1647367740000|2022-03-15 18:09:00|903.5|902|903.5|901.8|903.8|902|903.5|901.8|1
1647367750000|2022-03-15 18:09:10|903.3|901.5|903.5|901.8|903.5|901.8|903.3|901.5|0
1647367760000|2022-03-15 18:09:20|903.8|902|903.5|901.8|904|902.3|903.3|901.8|0
1647367770000|2022-03-15 18:09:30|903.3|901.5|903.3|901.5|903.5|901.8|903|901.3|2
1647367780000|2022-03-15 18:09:40|903.5|901.8|903.5|901.8|903.8|902|903.3|901.5|1
1647367790000|2022-03-15 18:09:50|903.8|902|903.5|901.8|903.8|902|903.3|901.5|1
1647367800000|2022-03-15 18:10:00|903.8|902|903.3|901.8|903.8|902|903.3|901.8|3
1647367810000|2022-03-15 18:10:10|903.5|902|904|902.3|904|902.3|903.5|902|6
1647367820000|2022-03-15 18:10:20|904.3|902.5|904.3|902.8|904.5|902.8|904|902.5|2
1647367830000|2022-03-15 18:10:30|904.5|902.5|904.8|903|904.8|903|904.5|902.5|45
1647367840000|2022-03-15 18:10:40|905|903.3|905|903.3|905|903.5|904.8|903|2
1647367850000|2022-03-15 18:10:50|904.8|903.5|905.5|904|905.5|904|904.8|903.5|8
1647367860000|2022-03-15 18:11:00|905.3|903.8|905.3|903.5|905.5|904|905.3|903.5|9
1647367870000|2022-03-15 18:11:10|905|903.3|905|903.5|905|903.5|904.5|903|9
1647367880000|2022-03-15 18:11:20|905.3|903.3|905|903.3|905.3|903.5|904.3|902.8|13
1647367890000|2022-03-15 18:11:30|905.3|903.5|905|903.5|905.3|903.8|905|903.5|1
1647367900000|2022-03-15 18:11:40|904.8|903.3|904.8|903.3|904.8|903.3|904.5|903|30
1647367910000|2022-03-15 18:11:50|904.5|903|904.5|903|904.8|903.5|904.5|903|26
1647367920000|2022-03-15 18:12:00|904.8|903.3|904.5|903|904.8|903.5|904.5|903|21
1647367930000|2022-03-15 18:12:10|904.8|903.3|904.8|903.3|904.8|903.3|904.8|903|3
1647367940000|2022-03-15 18:12:20|905|903|904.5|903|905|903.3|904.3|903|14
1647367950000|2022-03-15 18:12:30|904.8|903.3|904.8|903.3|904.8|903.3|904.5|903.3|3
1647367960000|2022-03-15 18:12:40|904.5|902.8|904.8|903.3|904.8|903.3|904.5|902.8|7
1647367970000|2022-03-15 18:12:50|||||||||7
1647367980000|2022-03-15 18:13:00|905|903.5|904.8|903.3|905|903.5|904.5|903.3|1
1647367990000|2022-03-15 18:13:10|904.5|903|904|902.5|904.5|903|904|902.5|37
1647368000000|2022-03-15 18:13:20|904.3|902.8|904.3|902.5|904.5|902.8|904.3|902.5|15
1647368010000|2022-03-15 18:13:30|904|902|903.8|902|904|902.3|903.8|902|7
1647368020000|2022-03-15 18:13:40|903.5|902.3|903.5|901.8|903.5|902.3|903.5|901.8|11
1647368030000|2022-03-15 18:13:50|903.8|902|904|902.5|904.3|902.8|903.8|902|0
1647368040000|2022-03-15 18:14:00|904.3|902.8|904.8|903|904.8|903|904.3|902.8|6
1647368050000|2022-03-15 18:14:10|904.5|902.5|904.8|902.8|904.8|902.8|904.5|902.5|0
1647368060000|2022-03-15 18:14:20|904.5|902.3|904.5|902.8|904.5|902.8|904|902.3|2
1647368070000|2022-03-15 18:14:30|904.8||904.5||905||904.5||0
1647368080000|2022-03-15 18:14:40|904.8|903|904.8|903|904.8|903|904.5|903|11
1647368090000|2022-03-15 18:14:50|904.5|902.8|904.8|903.3|904.8|903.3|904.5|902.8|14
1647368100000|2022-03-15 18:15:00|904.5|902.8|904.3|902.8|904.8|903|904.3|902.5|29
1647368110000|2022-03-15 18:15:10|904.5|903|904.8|903|904.8|903|904.3|902.3|14
1647368120000|2022-03-15 18:15:20|904.5|903.3|904.8|903.3|905|903.3|904.5|903|0
1647368130000|2022-03-15 18:15:30|905|903|904.8|903.3|905|903.3|904.8|903|4
1647368140000|2022-03-15 18:15:40|905|903|904.8|903|905|903.3|904.3|902.5|6
1647368150000|2022-03-15 18:15:50|905|903.3|905|903.3|905|903.3|904.8|903.3|4
1647368160000|2022-03-15 18:16:00|904.8|902.8|904.8|903.3|904.8|903.3|904.3|902.8|2
1647368170000|2022-03-15 18:16:10|904.5|903|904.5|903|904.8|903.3|904.5|903|0
1647368180000|2022-03-15 18:16:20|904.8|902.3|904|902.3|904.8|902.5|903.5|901.8|10
1647368190000|2022-03-15 18:16:30|904.3|902.5|904.3|902.5|904.3|902.5|904|902.3|4
1647368200000|2022-03-15 18:16:40|903.8|902.3|904|902.3|904|902.3|903.5|901.8|0
1647368210000|2022-03-15 18:16:50|903.8|902|903.5|902|903.8|902|903.3|901.8|5
1647368220000|2022-03-15 18:17:00|903.8|901.8|903|901.5|904|902.3|903|901.3|14
1647368230000|2022-03-15 18:17:10|903.3|901.3|902.3|900.8|903.3|901.8|902.3|900.8|11
1647368240000|2022-03-15 18:17:20|902.5|901|903.3|901.5|903.3|901.5|902.3|900.8|6
1647368250000|2022-03-15 18:17:30|903|901.8|903|901.5|903.5|901.8|903|901.3|6
1647368260000|2022-03-15 18:17:40|903.5|901.8|903|901.5|903.8|901.8|903|901.5|12
1647368270000|2022-03-15 18:17:50|903.3|901.8|903|901.5|903.5|901.8|903|901.5|0
1647368280000|2022-03-15 18:18:00|903.5|901.8|903.5|901.8|903.5|901.8|903|901.8|0
1647368290000|2022-03-15 18:18:10|903|901.5|903.5|901.5|903.5|901.5|903|901.5|0
1647368300000|2022-03-15 18:18:20|903|901|902.5|901|903|901|902.5|900.8|12
1647368310000|2022-03-15 18:18:30|902.3|900.8|901.8|899.8|902.3|900.8|901.3|899.8|18
1647368320000|2022-03-15 18:18:40|902|900|902.3|900.5|902.3|900.5|901.8|900|0
1647368330000|2022-03-15 18:18:50|902.5|900.8|902.3|900.5|902.5|900.8|901.3|899.5|13
1647368340000|2022-03-15 18:19:00|901.8|900.3|901.8|900|902.5|900.8|901.8|899.8|2
1647368350000|2022-03-15 18:19:10|902.3|900.3|901.8|900.3|902.3|900.8|901.8|900|1
1647368360000|2022-03-15 18:19:20|902.3|900.5|901|899.5|902.3|900.5|901|899.5|2
1647368370000|2022-03-15 18:19:30|901.3|899.8|899.8|898.3|901.3|899.8|899.8|898|64
1647368380000|2022-03-15 18:19:40|900|898|899.5|898|900.3|898.5|899.5|897.8|31
1647368390000|2022-03-15 18:19:50|899.8|898.3|900|898.5|900.5|898.5|899.5|898|23
1647368400000|2022-03-15 18:20:00|900.3|898.3|900.3|898.5|900.3|898.5|900|898.3|1
1647368410000|2022-03-15 18:20:10|900|898.3|899.3|897.8|900|898.3|899|897.5|9
1647368420000|2022-03-15 18:20:20|899|898|900.3|898.8|900.5|898.8|899|898|3
1647368430000|2022-03-15 18:20:30|900.5|899|902.5|900.8|902.5|901|900.5|899|1
1647368440000|2022-03-15 18:20:40|901.8|900.5|901.8|900|902.5|900.5|901.8|899.8|2
1647368450000|2022-03-15 18:20:50|902|899.8|902.3|900.5|902.3|900.5|901.5|899.5|1
1647368460000|2022-03-15 18:21:00|902.5|900.8|902|900.3|903|901.3|902|900.3|3
1647368470000|2022-03-15 18:21:10|902.3|900.8|902|900.3|902.5|900.8|901.5|900|2
1647368480000|2022-03-15 18:21:20|902.3|900|902.3|900.3|902.5|900.5|901.8|900|1
1647368490000|2022-03-15 18:21:30|901.8|900|901.3|899.5|901.8|900|901|899.3|13
1647368500000|2022-03-15 18:21:40|901|899.8|901|899.5|901.3|899.8|901|899.5|0
1647368510000|2022-03-15 18:21:50|901.3|899.8|901.3|899.8|901.3|899.8|901.3|899.8|1
1647368520000|2022-03-15 18:22:00|901|899.5|902|900.3|902|900.3|900.8|899.3|20
1647368530000|2022-03-15 18:22:10|901.5|900|900.3|898.8|901.5|900|900.3|898.8|9
1647368540000|2022-03-15 18:22:20|900.5|899|900.3|898.8|901|899.3|900.3|898.8|46
1647368550000|2022-03-15 18:22:30|900.5|899|899.5|897.8|900.5|899|899.5|897.5|23
1647368560000|2022-03-15 18:22:40|899.3|897.5|899.3|897.3|899.5|897.8|898.8|897|13
1647368570000|2022-03-15 18:22:50|899.5|897.5|901.3|899.5|901.3|899.5|899.5|897.5|5
1647368580000|2022-03-15 18:23:00|901.5|899.8|900|898.3|902|900|900|898.3|5
1647368590000|2022-03-15 18:23:10|899.5|898|899.8|898|899.8|898|899.5|898|5
1647368600000|2022-03-15 18:23:20|899.5|897.5|898.8|897.3|899.8|898|898.8|897.3|10
1647368610000|2022-03-15 18:23:30|898.3|896.8|895.3|893.8|898.3|896.8|895.3|893.3|9
1647368620000|2022-03-15 18:23:40|895|893.5|895.3|893.5|896.5|894.5|895|892.8|4
1647368630000|2022-03-15 18:23:50|895.5|893.8|895.8|893.8|895.8|894|895.5|893.8|5
1647368640000|2022-03-15 18:24:00|896|894|895.3|893.3|896.3|894|894.8|893|3
1647368650000|2022-03-15 18:24:10|895|893.5|895.5|893.5|895.5|893.5|895|893|3
1647368660000|2022-03-15 18:24:20|895.3|893.8|897.3|895.5|897.5|895.5|895.3|893.8|10
1647368670000|2022-03-15 18:24:30|897|895.3|897.5|896|898|896.5|896.8|894.8|7
1647368680000|2022-03-15 18:24:40|898|896.3|896.8|895|898.3|896.3|896.8|895|7
1647368690000|2022-03-15 18:24:50|896.3|894.3|894.5|892.8|896.3|894.5|894|892.3|6
1647368700000|2022-03-15 18:25:00|894.3|892.3|895|892.8|895.5|893.8|894|892.3|0
1647368710000|2022-03-15 18:25:10|895.3|893|894.5|893|895.3|893.5|894.5|892.8|0
1647368720000|2022-03-15 18:25:20|894.8|892.5|894|892|894.8|892.5|893.5|891.8|9
1647368730000|2022-03-15 18:25:30|894.3|892.5|896|894|896.5|894.5|894.3|892.5|6
1647368740000|2022-03-15 18:25:40|896.5|894.8|896|894|896.5|894.8|895.8|893.8|2
1647368750000|2022-03-15 18:25:50|896.3|893.8|896|894|896.3|894|895.5|893.8|2
1647368760000|2022-03-15 18:26:00|895.8|894.8|895.8|894|896.5|894.8|895.8|894|4
1647368770000|2022-03-15 18:26:10|896.3|894.3|896|894|896.3|894.3|895.5|893.8|4
1647368780000|2022-03-15 18:26:20|895.8|893.8|895.5|893.8|896|894|895.5|893.8|1
1647368790000|2022-03-15 18:26:30|896|894|896.5|895|896.5|895|896|894|1
1647368800000|2022-03-15 18:26:40|896.3|894.8|896|894.5|896.5|894.8|896|894.5|3
1647368810000|2022-03-15 18:26:50|895.8|893.8|895.5|893.8|895.8|894|895.5|893.8|3
1647368820000|2022-03-15 18:27:00|895.3|894|894.8|893|896|894|894.8|893|4
1647368830000|2022-03-15 18:27:10|895||895.3||895.3||894.8||1
1647368840000|2022-03-15 18:27:20|895.5|893.3|895.5|893.3|895.8|893.3|895.5|893.3|0
1647368850000|2022-03-15 18:27:30|895.8||895.3||895.8||895.3||0
1647368860000|2022-03-15 18:27:40|894.8|893|894.3|892.8|895|893|894.3|892.8|4
1647368870000|2022-03-15 18:27:50|894|891.8|894.3|892.3|894.3|892.3|893.5|891.5|4
1647368880000|2022-03-15 18:28:00|894.5|892|895|893|896.8|894.8|894|891.8|12
1647368890000|2022-03-15 18:28:10|895.5|893.5|897.5|895.5|897.5|895.5|895.3|893|12
1647368900000|2022-03-15 18:28:20|898|896|897.3|895.5|898.3|896|897.3|895.3|5
1647368910000|2022-03-15 18:28:30|897.5|895.3|896.3|894.5|897.5|895.5|896.3|894.5|11
1647368920000|2022-03-15 18:28:40|896.8|894.8|897|895.3|897.5|895.5|896.5|894.8|12
1647368930000|2022-03-15 18:28:50|896.8|895.5|896.3|894.8|897.3|895.5|896.3|894.5|17
1647368940000|2022-03-15 18:29:00|896.5|894.5|895.5|894.3|896.5|894.5|895.5|893.8|17
1647368950000|2022-03-15 18:29:10|895.8|893.8|896.3|894.3|896.5|894.3|895.5|893.8|11
1647368960000|2022-03-15 18:29:20|896.5|894.5|896|894.8|897.5|895|896|894.3|8
1647368970000|2022-03-15 18:29:30|896.3|895|896.8|895|897|895|895.8|894.3|50
1647368980000|2022-03-15 18:29:40|896.5|895.3|896.8|895|897.5|895.5|896.5|895|45
1647368990000|2022-03-15 18:29:50|897|895.3|897.3|895.3|897.3|895.5|896.5|895|26
1647369000000|2022-03-15 18:30:00|897.5|895.5|898|895.8|898|896|896.8|895.3|17
1647369010000|2022-03-15 18:30:10|898.3|896.3|897.3|895.3|898.3|896.3|896.8|895|79
1647369020000|2022-03-15 18:30:20|897.5|895|898|895.5|898|895.8|897|895|37
1647369030000|2022-03-15 18:30:30|897.5|896|897|895|897.8|896|896.5|895|21
1647369040000|2022-03-15 18:30:40|897.3||897.3||897.3||896.5||0
1647369060000|2022-03-15 18:31:00|897||897.3||897.3||897||0
1647369080000|2022-03-15 18:31:20|897|894.3|896|894.3|897.3|894.3|896|894.3|10
1647369090000|2022-03-15 18:31:30|895.8|894|895|893.3|895.8|894|894.8|892.5|2
1647369100000|2022-03-15 18:31:40|895.5|893|895.8|893|895.8|893.3|895.5|893|0
1647369110000|2022-03-15 18:31:50|895.5|893.3|895.5|893.5|895.5|893.8|895.5|893.3|1
1647369120000|2022-03-15 18:32:00||893.8||893.8||893.8||893.3|0
1647369130000|2022-03-15 18:32:10||894||893.8||894||893.8|1
1647369140000|2022-03-15 18:32:20|895.8||895.5||895.8||895.3||0
1647369160000|2022-03-15 18:32:40|895.3|893.3|891.8|889.5|895.5|893.5|891.8|889.5|8
1647369170000|2022-03-15 18:32:50|892|890|891|889.3|892|890|891|889|20
1647369180000|2022-03-15 18:33:00|892|889.8|892.8|890.8|892.8|890.8|891.8|889.8|15
1647369190000|2022-03-15 18:33:10|892.3|890.3|892.3|890.5|892.3|890.5|892|890.3|12
1647369200000|2022-03-15 18:33:20|892.5|890|891.8|889.8|892.5|890|891.8|889.8|13
1647369210000|2022-03-15 18:33:30|892|890|892|890|892|890|891.8|889.8|2
1647369220000|2022-03-15 18:33:40|892.5|890.5|893.5|891|893.5|891.5|892.5|890.5|4
1647369230000|2022-03-15 18:33:50|893.3|891.5|893|891.3|893.5|891.5|893|891.3|1
1647369240000|2022-03-15 18:34:00|893.8|891.5|894|891.8|894|892|893.8|891.5|1
1647369250000|2022-03-15 18:34:10||892||892.3||892.3||891.5|0
1647369260000|2022-03-15 18:34:20|894.3|892|894.3|892.3|894.3|892.3|894|892|2
1647369270000|2022-03-15 18:34:30|894|892|894.3|892.3|894.3|892.3|894|892|3
1647369280000|2022-03-15 18:34:40||892.5||892.5||892.5||892.5|0
1647369290000|2022-03-15 18:34:50||892.3||892.5||892.5||892.3|1
1647369300000|2022-03-15 18:35:00|894|892|894|892|894.3|892.3|894|892|1
1647369310000|2022-03-15 18:35:10||892.3||892.3||892.3||892|1
1647369320000|2022-03-15 18:35:20||892||892||892.3||892|0
1647369330000|2022-03-15 18:35:30|893.8|892.3|893.8|892.3|893.8|892.3|893.8|892|0
1647369340000|2022-03-15 18:35:40|894.3|892|894|892.3|894.3|892.3|894|892|1
1647369350000|2022-03-15 18:35:50|893.8|892|893.8|892|893.8|892.3|893.8|892|1
1647369360000|2022-03-15 18:36:00|894|891.5|893.5|891.8|894|891.8|893.5|891.5|2
1647369370000|2022-03-15 18:36:10|893.3|891.3|893.5|891.5|893.5|891.5|893.3|891|1
1647369380000|2022-03-15 18:36:20|893.3|891.3|892.8|890.8|893.3|891.5|892.8|890.8|2
1647369390000|2022-03-15 18:36:30||891||890.5||891||890.5|0
1647369400000|2022-03-15 18:36:40|892.5|890.8|892.5|890.8|892.5|890.8|892.5|890.8|0
1647369410000|2022-03-15 18:36:50||891||890.8||891||890.8|0
1647369420000|2022-03-15 18:37:00|892.8|891|892.8|890.8|892.8|891|892.8|890.8|1
1647369430000|2022-03-15 18:37:10||890.5||890.8||890.8||890.5|3
1647369440000|2022-03-15 18:37:20||890.5||890.5||890.5||890.5|0
1647369460000|2022-03-15 18:37:40|892.3|890.3|891.3|889|892.3|890.3|891.3|888.8|13
1647369470000|2022-03-15 18:37:50|890.8|888.8|890.8|888.5|890.8|889|890.8|888.5|0
1647369480000|2022-03-15 18:38:00|890.5|888.8|890.5|888.8|890.5|888.8|890.5|888.5|0
1647369490000|2022-03-15 18:38:10|890.8|888.5|890.5|888.5|890.8|888.8|890.5|888.5|0
1647369500000|2022-03-15 18:38:20|890.3|888.8|890|888.3|890.3|888.8|890|888.3|1
1647369510000|2022-03-15 18:38:30|890.3|888.5|890.3|888.3|890.5|888.5|889.8|888.3|0
1647369520000|2022-03-15 18:38:40|890|888.5|890|887.8|890.5|888.5|890|887.8|2
1647369530000|2022-03-15 18:38:50|889.8||889.8||890||889.5||0
1647369540000|2022-03-15 18:39:00|890||889.8||890||889.8||0
1647369550000|2022-03-15 18:39:10|890|887.5|890|887.8|890|887.8|890|887.5|1
1647369560000|2022-03-15 18:39:20|889.8|888|890|888.3|890|888.3|889.8|888|1
1647369570000|2022-03-15 18:39:30|889.3|888.5|889.3|887.3|889.3|888.5|889.3|887.3|14
1647369580000|2022-03-15 18:39:40|888.5|886.8|888.5|886.3|888.5|887|888.5|886|0
1647369590000|2022-03-15 18:39:50||886||886||886.3||886|0
1647369600000|2022-03-15 18:40:00|888.3|886.3|887.5|885|888.3|886.5|886.8|884.3|9
1647369610000|2022-03-15 18:40:10|887|885.3|887.3|884.8|887.5|885.3|887|884.8|2
1647369620000|2022-03-15 18:40:20|886.8|884.5|886.8|884.3|887.5|885|886.5|884.3|4
1647369630000|2022-03-15 18:40:30|887|884.5|886.8|884.8|887|884.8|886.8|884.3|1
1647369640000|2022-03-15 18:40:40|887.3|885|887|885|887.3|885|886.8|884.8|0
1647369650000|2022-03-15 18:40:50|887.3|884.8|887|884.8|887.3|885.3|887|884.8|1
1647369660000|2022-03-15 18:41:00|887.3|885|887|885.3|887.3|885.3|887|885|0
1647369670000|2022-03-15 18:41:10|886.8|885|887|885|887|885|886.8|884.8|5
1647369680000|2022-03-15 18:41:20|886.8||886.8||886.8||886.8||0
1647369690000|2022-03-15 18:41:30||885.3||885.3||885.3||885.3|1
1647369710000|2022-03-15 18:41:50|886.3|884.3|886|883.8|886.3|884.5|886|883|53
1647369730000|2022-03-15 18:42:10|886.3|884|886.3|884|886.3|884.5|886.3|883.8|5
1647369740000|2022-03-15 18:42:20|886|883.8|886|883.8|886|883.8|886|883.8|0
1647369750000|2022-03-15 18:42:30|886.3|884|886.3|884|886.3|884|886|884|0
1647369760000|2022-03-15 18:42:40|886|883.8|886|883.8|886|883.8|886|883.8|0
1647369770000|2022-03-15 18:42:50|886.3|884|886.3|884.3|886.3|884.3|886.3|884|0
1647369780000|2022-03-15 18:43:00||884.5||884.3||884.5||884.3|0
1647369790000|2022-03-15 18:43:10||884.5||884.5||884.5||884.3|0
1647369800000|2022-03-15 18:43:20||883.8||884.5||884.5||883.8|0
1647369810000|2022-03-15 18:43:30|886.8|884.8|886.3|884.3|886.8|884.8|886.3|884.3|1
1647369820000|2022-03-15 18:43:40||884||883.8||884||883.8|0
1647369830000|2022-03-15 18:43:50|886||886||886||885.8||0
1647369840000|2022-03-15 18:44:00|885.8|882.8|884.5|882.5|885.8|882.8|884.5|882.5|2
1647369850000|2022-03-15 18:44:10|884.3|882.3|884.3|882.3|884.3|882.3|884.3|882|0
1647369860000|2022-03-15 18:44:20|885|882|884.3|882|885|882.8|884.3|882|4
1647369870000|2022-03-15 18:44:30||882.5||882.5||882.5||882.5|0
1647369880000|2022-03-15 18:44:40|885||884.8||885||884.8||21
1647369890000|2022-03-15 18:44:50|885|883|885.3|883|885.3|883|885|883|1
1647369900000|2022-03-15 18:45:00|885||885||885.3||885||0
1647369910000|2022-03-15 18:45:10|885.3|883.3|885.5|883.5|885.5|883.5|885|883.3|0
1647369920000|2022-03-15 18:45:20|885.8|883.8|885.8|883.8|885.8|883.8|885.8|883.8|0
1647369960000|2022-03-15 18:46:00|886.3|884.3|886.3|884.3|886.3|884.3|886.3|884.3|3
1647369980000|2022-03-15 18:46:20|886||886||886||886||1
1647369990000|2022-03-15 18:46:30|885.8|884|885.3|883|886.3|884.3|885.3|883|5
1647370010000|2022-03-15 18:46:50||882.8||882.8||882.8||882.8|2
1647370020000|2022-03-15 18:47:00||882.5||882.8||882.8||882.5|0
1647370030000|2022-03-15 18:47:10|885.5|883|885.5|883.5|885.5|883.5|885.5|883|0
1647370040000|2022-03-15 18:47:20|885.3|883.3|885.3|882.8|885.3|883.3|885.3|882.8|0
1647370070000|2022-03-15 18:47:50||883||883.3||883.3||882.8|1
1647370080000|2022-03-15 18:48:00|885.8|883|885.8|883.5|885.8|883.8|885.8|883|0
1647370090000|2022-03-15 18:48:10||883.3||883.5||883.5||883.3|0
1647370110000|2022-03-15 18:48:30||884||883.3||884||883.3|1
1647370120000|2022-03-15 18:48:40|885.5||885.3||885.5||885.3||0
1647370130000|2022-03-15 18:48:50||883||883||883.3||883|0
1647370140000|2022-03-15 18:49:00|885.8|883.3|885.8|883.5|885.8|883.5|885.8|883|0
1647370150000|2022-03-15 18:49:10|886.3|883.8|886.3|884.3|886.3|884.3|886.3|883.5|0
1647370160000|2022-03-15 18:49:20|886.5|884.5|886.5|884.5|886.5|884.8|886.3|884.3|3
1647370170000|2022-03-15 18:49:30|886.3|884.3|886.5|884.5|886.5|884.8|886.3|884.3|0
1647370180000|2022-03-15 18:49:40|886.3|884.3|886.3|884.5|886.5|884.5|886.3|884.3|0
1647370190000|2022-03-15 18:49:50|886.5|884.8|886.3|884.3|886.5|884.8|886.3|884.3|0
1647370200000|2022-03-15 18:50:00|886.5|884.5|886.3|884.3|886.5|884.5|886.3|884.3|0
1647370220000|2022-03-15 18:50:20|886|884.5|886|883.8|886|884.5|886|883.8|1
1647370230000|2022-03-15 18:50:30||883.5||883.5||883.8||883.5|0
1647370240000|2022-03-15 18:50:40||883.8||883.5||883.8||883.5|0
1647370250000|2022-03-15 18:50:50||883.8||883.8||883.8||883.8|0
1647370260000|2022-03-15 18:51:00|885.5|883.5|885.5|883.8|885.5|883.8|885.5|883.5|0
1647370270000|2022-03-15 18:51:10|886|883.5|886|884|886|884|885.5|883.5|0
1647370280000|2022-03-15 18:51:20|885.8|883.8|885.5|883.3|885.8|883.8|885.5|883.3|0
1647370310000|2022-03-15 18:51:50|885.3||885.5||885.5||885.3||0
1647370320000|2022-03-15 18:52:00||883.5||883.3||883.5||883.3|0
1647370330000|2022-03-15 18:52:10||883||883.5||883.8||883|0
1647370350000|2022-03-15 18:52:30|885.3|883.3|884.8|882.8|885.3|883.5|884.8|882.8|1
1647370360000|2022-03-15 18:52:40||883||882.8||883||882.8|0
1647370380000|2022-03-15 18:53:00|885||884.8||885||884.8||1
1647370390000|2022-03-15 18:53:10|884.5|882.5|884.5|882.8|884.8|882.8|884.5|882.5|0
1647370400000|2022-03-15 18:53:20|885|883|885|882.8|885|883|884.8|882.8|15
1647370410000|2022-03-15 18:53:30|884.8||885||885||884.5||0
1647370420000|2022-03-15 18:53:40|884.8||884.8||885||884.5||0
1647370430000|2022-03-15 18:53:50|884.5|882.5|884.3|882.3|885|882.8|884.3|882|6
1647370440000|2022-03-15 18:54:00|885|883.3|885|883.3|885|883.3|885|883.3|14
1647370460000|2022-03-15 18:54:20|885.3|883.5|886|883.8|886|883.8|885.3|883.5|2
1647370470000|2022-03-15 18:54:30|885.8|884|886|884.5|886|884.5|885.8|884|1
1647370480000|2022-03-15 18:54:40|886.8|885|886.8|885|886.8|885|886.5|885|5
1647370490000|2022-03-15 18:54:50|886.5|885.3|886.8|885|886.8|885.3|886.5|885|1
1647370500000|2022-03-15 18:55:00|886.5|885.3|886.8|885|886.8|885.3|886.5|885|0
1647370510000|2022-03-15 18:55:10||885.3||885||885.3||885|0
1647370530000|2022-03-15 18:55:30|886.3|884.5|888.8|886.8|888.8|886.8|886.3|884.5|8
1647370540000|2022-03-15 18:55:40|889||888.8||889||888.5||0
1647370550000|2022-03-15 18:55:50|888.5|886.5|888.3|886.5|888.5|886.5|888.3|886.5|1
1647370560000|2022-03-15 18:56:00|888.5||888.3||888.5||888.3||0
1647370570000|2022-03-15 18:56:10|888|886|887.5|885.5|888|886|887.5|885.5|1
1647370580000|2022-03-15 18:56:20||885.3||885.3||885.3||885.3|0
1647370600000|2022-03-15 18:56:40|887.3||887.3||887.3||887.3||0
1647370610000|2022-03-15 18:56:50|886.8|884.8|886.8|884.8|887|884.8|886.8|884.8|0
1647370620000|2022-03-15 18:57:00|885.8|884|885.8|883.8|885.8|884|885.8|883.8|1
1647370630000|2022-03-15 18:57:10|886.5||886.3||886.5||886.3||1
1647370640000|2022-03-15 18:57:20|886.5|884.3|886.5|884.3|886.5|884.3|886.3|884.3|0
1647370660000|2022-03-15 18:57:40|886.3||886.3||886.3||886.3||0
1647370670000|2022-03-15 18:57:50|886.5||886.5||886.5||886.5||0
1647370680000|2022-03-15 18:58:00||884.5||884.5||884.5||884.5|0
1647370690000|2022-03-15 18:58:10|886.8|885|886.8|885|887|885|886.8|885|0
1647370700000|2022-03-15 18:58:20|887|884.5|887|885|887|885|887|884.5|0
1647370710000|2022-03-15 18:58:30|886.8|884.5|886.5|884.5|887|884.8|886.5|884.5|0
1647370720000|2022-03-15 18:58:40|886.8|884.8|886.8|884.5|886.8|884.8|886.8|884.5|0
1647370730000|2022-03-15 18:58:50|887|884.8|887.5|885|887.5|885|887|884.8|1
1647370740000|2022-03-15 18:59:00|888|885.3|887.8|885.8|888.3|885.8|887.8|885.3|1
1647370750000|2022-03-15 18:59:10|887.5||887.5||887.8||887.5||0
1647370760000|2022-03-15 18:59:20|887.3|885.3|887.3|885.3|887.3|885.3|887.3|885.3|0
1647370770000|2022-03-15 18:59:30|887|884.8|888|885.8|888|885.8|887|884.8|3
1647370780000|2022-03-15 18:59:40|887.8||887.8||887.8||887.8||0
1647370790000|2022-03-15 18:59:50|887.5|885.5|887|884.5|887.5|885.5|887|884.5|2
1647370800000|2022-03-15 19:00:00|886.8|884.8|886.8|884.5|887.3|884.8|886.8|884.5|0
1647370810000|2022-03-15 19:00:10|886.5||886.5||886.5||886.5||0
1647370820000|2022-03-15 19:00:20|886.3|884|886.3|884.3|886.5|884.3|886.3|884|0
1647370830000|2022-03-15 19:00:30|886.5||886.3||886.5||886.3||0
1647370840000|2022-03-15 19:00:40|886.5||886.3||886.8||886.3||0
1647370850000|2022-03-15 19:00:50|886.5|885|886.8|885|887|885|886.3|885|0
1647370860000|2022-03-15 19:01:00|887|884.5|887|885|887|885|886.8|884.5|0
1647370870000|2022-03-15 19:01:10|887.3||887||887.3||887||0
1647370880000|2022-03-15 19:01:20|887.3||887||887.3||886.8||0
1647370890000|2022-03-15 19:01:30|886.8||886.8||887||886.8||0
1647370900000|2022-03-15 19:01:40|886.3|884|886|883.8|886.3|884|886|883.8|2
1647370910000|2022-03-15 19:01:50|886.3|883.5|885.3|883|886.3|883.5|885.3|883|0
1647370920000|2022-03-15 19:02:00|885.5||885.5||885.5||885.5||0
1647370930000|2022-03-15 19:02:10|885.3||885.3||885.3||885.3||0
1647370940000|2022-03-15 19:02:20||883.3||883||883.3||883|0
1647370950000|2022-03-15 19:02:30|884.8|882.5|884.8|882.8|884.8|882.8|884|882.3|2
1647370960000|2022-03-15 19:02:40|885|883.3|885|883|885|883.3|885|882.8|1
1647370970000|2022-03-15 19:02:50||883.3||883.3||883.3||883|0
1647370980000|2022-03-15 19:03:00|885.8|883.8|886.3|884.3|886.3|884.3|885.8|883.8|0
1647370990000|2022-03-15 19:03:10|886|884|886.3|884.3|886.3|884.3|885.8|884|1
1647371010000|2022-03-15 19:03:30|886.8|884.5|886.8|884.5|886.8|884.8|886.8|884.5|2
1647371020000|2022-03-15 19:03:40||884.8||884.8||884.8||884.8|0
1647371030000|2022-03-15 19:03:50|887|884.5|887|885|887|885|886.8|884.5|0
1647371040000|2022-03-15 19:04:00|887.3|885.3|887.3|885.3|887.3|885.3|887.3|885.3|0
1647371050000|2022-03-15 19:04:10|887||887||887.3||886.8||0
1647371060000|2022-03-15 19:04:20|887.3|885.5|887.3|885.5|887.3|885.5|887.3|885.5|5
1647371070000|2022-03-15 19:04:30|887.5|885.8|887.8|885.8|888|885.8|887.5|885.5|0
1647371080000|2022-03-15 19:04:40|887.5||887.8||888||887.5||0
1647371090000|2022-03-15 19:04:50|887.5|885.5|887|885.3|887.8|885.5|887|885.3|4
1647371100000|2022-03-15 19:05:00|887.3|885|887.3|885.3|887.3|885.3|887|885|0
1647371110000|2022-03-15 19:05:10|887|885.5|887.3|885.5|887.3|885.5|887|885.5|0
1647371130000|2022-03-15 19:05:30|887.8||887.5||887.8||887.5||0
1647371140000|2022-03-15 19:05:40|887.3|886|887.5|885.5|887.5|886|887.3|885.5|4
1647371160000|2022-03-15 19:06:00|887.8|886|888|886|888.3|886|887.8|886|2
1647371170000|2022-03-15 19:06:10|888.3||887.8||888.3||887.8||0
1647371180000|2022-03-15 19:06:20|888||888||888.3||888||0
1647371190000|2022-03-15 19:06:30|888.3||888||888.3||888||0
1647371200000|2022-03-15 19:06:40|888.3||888||888.3||887.8||0
1647371210000|2022-03-15 19:06:50|887.8||887.8||887.8||887.8||0
1647371220000|2022-03-15 19:07:00|887.5|885.5|887.5|885.8|887.5|885.8|887.5|885.5|0
1647371250000|2022-03-15 19:07:30|887.3||887.3||887.3||887.3||0
1647371270000|2022-03-15 19:07:50||885.5||885.5||885.5||885.5|1
1647371280000|2022-03-15 19:08:00|887.5|885.3|887.3|885.3|887.5|885.3|887.3|885.3|1
1647371290000|2022-03-15 19:08:10|887.5|886|888.3|886.3|888.3|886.3|887.5|886|0
1647371300000|2022-03-15 19:08:20||886||886||886.3||886|0
1647371310000|2022-03-15 19:08:30||886.3||886.3||886.3||886|0
1647371320000|2022-03-15 19:08:40||886||886.3||886.3||886|0
1647371330000|2022-03-15 19:08:50|888.5|886.5|889|887|889|887|888.5|886.5|0
1647371340000|2022-03-15 19:09:00|888.5|886.5|888.5|886.8|888.5|886.8|888.5|886.3|0
1647371350000|2022-03-15 19:09:10||886.5||886.8||886.8||886.5|0
1647371380000|2022-03-15 19:09:40||886.5||886.8||886.8||886.5|0
1647371400000|2022-03-15 19:10:00|888.8|886.5|888.8|886.8|888.8|886.8|888.8|886.5|1
1647371410000|2022-03-15 19:10:10|888.5||888.5||888.8||888.5||0
1647371440000|2022-03-15 19:10:40||886.5||886.5||886.5||886.5|0
1647371450000|2022-03-15 19:10:50|888.8||888.5||888.8||888.5||0
1647371460000|2022-03-15 19:11:00|888.8||888.8||889||888.5||0
1647371470000|2022-03-15 19:11:10|888.5||888.5||888.5||888.5||0
1647371480000|2022-03-15 19:11:20|889||888.3||889||888.3||0
1647371490000|2022-03-15 19:11:30|888.5|886.8|889|886.8|889|886.8|888.3|886.8|0
1647371510000|2022-03-15 19:11:50|888.8||889||889||888.8||0
1647371520000|2022-03-15 19:12:00|888.5|886.3|888.5|886.3|888.5|886.5|888.5|886|0
1647371530000|2022-03-15 19:12:10|888|886.5|888|885.8|888|886.5|888|885.8|0
1647371540000|2022-03-15 19:12:20|887.8|886|888|886|888|886|887.8|885.8|2
1647371550000|2022-03-15 19:12:30|888.5|886.3|888.5|886.3|888.5|886.3|888.5|886.3|0
1647371560000|2022-03-15 19:12:40||886.5||886.5||886.5||886.5|0
1647371570000|2022-03-15 19:12:50|889|886.8|890.3|888.3|890.5|888.5|889|886.8|4
1647371580000|2022-03-15 19:13:00|890.5||890.8||890.8||890||4
1647371590000|2022-03-15 19:13:10|890.3||890.3||890.3||890.3||0
1647371600000|2022-03-15 19:13:20|890.5||890.3||890.5||890.3||0
1647371610000|2022-03-15 19:13:30|889.8||890||890||889.8||0
1647371620000|2022-03-15 19:13:40|889.5|887.3|889.5|887.3|889.5|887.3|889.3|887|15
1647371630000|2022-03-15 19:13:50|889.3|887|888.8|886.8|889.5|887|888.8|886.3|0
1647371640000|2022-03-15 19:14:00|889.3|886.5|889.3|887.3|889.3|887.3|889.3|886.5|0
1647371660000|2022-03-15 19:14:20|889.5||889.8||889.8||889.5||1
1647371670000|2022-03-15 19:14:30||887.5||887.5||887.5||887.5|0
1647371680000|2022-03-15 19:14:40||887.8||888||888||887.8|0
1647371690000|2022-03-15 19:14:50||887.8||888||888||887.8|1
1647371700000|2022-03-15 19:15:00|890|887.8|890.3|888|890.3|888|889.8|887.8|0
1647371710000|2022-03-15 19:15:10|890.5|888.3|890.8|888.5|890.8|888.5|890.5|888.3|0
1647371730000|2022-03-15 19:15:30|890.5||890.8||890.8||890.3||0
1647371750000|2022-03-15 19:15:50|890.5||890.3||890.5||890.3||4
1647371760000|2022-03-15 19:16:00|890.8|888.8|890.8|888.8|890.8|889|890.8|888.8|1
1647371770000|2022-03-15 19:16:10|890.5|888.3|890.3|888.3|890.5|888.3|890.3|888.3|0
1647371790000|2022-03-15 19:16:30|890.5|888.5|890.5|888.5|890.5|888.5|890.5|888.5|0
1647371800000|2022-03-15 19:16:40|890.3||890.3||890.3||890.3||0
1647371820000|2022-03-15 19:17:00|890.5||890.5||890.5||890.3||0
1647371830000|2022-03-15 19:17:10|890.3||890||890.5||890||0
1647371840000|2022-03-15 19:17:20|890.3|888.3|890.3|888.3|890.3|888.3|890|888.3|1
1647371850000|2022-03-15 19:17:30|890|888|889.5|888|890|888|889.5|888|0
1647371860000|2022-03-15 19:17:40||887.5||887.5||887.5||887.5|0
1647371870000|2022-03-15 19:17:50||887.8||887.8||887.8||887.8|0
1647371890000|2022-03-15 19:18:10||888||888||888||888|0
1647371910000|2022-03-15 19:18:30|890.3||890.3||890.3||890.3||1
1647371940000|2022-03-15 19:19:00|890|888.3|890.3|888.3|890.3|888.3|890|888.3|0
1647371950000|2022-03-15 19:19:10||888||888.3||888.3||888|0
1647371970000|2022-03-15 19:19:30|890.5||890.5||890.5||890.5||1
1647371980000|2022-03-15 19:19:40|890.3||890.5||890.5||890.3||0
1647371990000|2022-03-15 19:19:50|890.3||890.3||890.3||890.3||1
1647372000000|2022-03-15 19:20:00|890.5||890.3||890.5||890.3||0
1647372010000|2022-03-15 19:20:10|890||890.3||890.3||890||0
1647372030000|2022-03-15 19:20:30|890||890||890||890||0
1647372040000|2022-03-15 19:20:40|890.3||890||890.3||890||0
1647372050000|2022-03-15 19:20:50|890.3||890.3||890.3||890.3||0
1647372100000|2022-03-15 19:21:40|890|888|890.3|888.3|890.3|888.3|889.8|888|0
1647372120000|2022-03-15 19:22:00|890||890.3||890.3||890||1
1647372130000|2022-03-15 19:22:10|890.5||890.3||890.5||890.3||0
1647372140000|2022-03-15 19:22:20|890.5||890.5||890.5||890.5||0
1647372150000|2022-03-15 19:22:30|890.3||890.3||890.3||890.3||0
1647372180000|2022-03-15 19:23:00|889.8|888|888.8|886.8|889.8|888|888.8|886.8|1
1647372190000|2022-03-15 19:23:10|889.3||889.3||889.3||889.3||3
1647372200000|2022-03-15 19:23:20|889||889.3||889.3||889||0
1647372210000|2022-03-15 19:23:30|889||888.5||889.3||888.5||0
1647372220000|2022-03-15 19:23:40|888.8||888.8||889.3||888.8||0
1647372230000|2022-03-15 19:23:50|888.5|886.3|888.3|886.3|888.5|886.3|888.3|886.3|3
1647372240000|2022-03-15 19:24:00|888||888||888||888||0
1647372250000|2022-03-15 19:24:10|888.3|885.3|887.8|885.8|888.3|885.8|887.8|885.3|0
1647372260000|2022-03-15 19:24:20||885.5||885.5||885.5||885.5|0
1647372300000|2022-03-15 19:25:00||885.8||885.8||885.8||885.8|0
1647372310000|2022-03-15 19:25:10|888|886|887.8|885.8|888|886|887.8|885.8|2
1647372320000|2022-03-15 19:25:20|888|886|887.8|886|888|886|887.8|886|0
1647372330000|2022-03-15 19:25:30|888|885.8|887.8|885.8|888|885.8|887.5|885.8|0
1647372340000|2022-03-15 19:25:40|887.5|885.3|887|885.3|887.5|885.3|887|885.3|2
1647372350000|2022-03-15 19:25:50|887.3||887||887.3||887||0
1647372360000|2022-03-15 19:26:00|887.3||887.3||887.3||887||0
1647372370000|2022-03-15 19:26:10|887||887||887||887||0
1647372380000|2022-03-15 19:26:20|887.3||887||887.3||887||0
1647372400000|2022-03-15 19:26:40|887.3||887.5||887.5||887.3||0
1647372420000|2022-03-15 19:27:00||885.5||885.5||885.8||885.5|0
1647372430000|2022-03-15 19:27:10|887.3||887.5||887.5||887.3||0
1647372440000|2022-03-15 19:27:20|887.3||887.5||887.5||887.3||0
1647372450000|2022-03-15 19:27:30|887.3|885.3|887.5|885.3|887.5|885.3|887.3|885.3|0
1647372480000|2022-03-15 19:28:00|888.5|885.5|888.5|886.5|888.5|886.5|888|885.5|1
1647372500000|2022-03-15 19:28:20|889.3|887.3|889.3|887.3|889.3|887.3|889|886.8|1
1647372530000|2022-03-15 19:28:50|889.8|887.5|890|887.8|890|888|889.5|887.5|1
1647372540000|2022-03-15 19:29:00|889.5||889.5||889.5||889.5||0
1647372550000|2022-03-15 19:29:10||887.5||887.3||887.5||887.3|0
1647372560000|2022-03-15 19:29:20||887.5||887.5||887.5||887.3|0
1647372580000|2022-03-15 19:29:40|889|887.3|889|887.3|889|887.3|889|887.3|0
1647372590000|2022-03-15 19:29:50||886.8||887||887||886.8|0
1647372600000|2022-03-15 19:30:00|890|887.5|890|887.5|890|887.5|889.8|887.5|5
1647372610000|2022-03-15 19:30:10|890.3|887.8|890|887.8|890.3|887.8|890|887.8|1
1647372620000|2022-03-15 19:30:20|889.8|888|890.3|888|890.3|888|889.8|888|1
1647372630000|2022-03-15 19:30:30||888.3||888||888.3||888|1
1647372640000|2022-03-15 19:30:40|890||889.8||890||889.8||1
1647372650000|2022-03-15 19:30:50|889.5|887.5|889.5|887|889.5|887.5|889.5|886.8|1
1647372670000|2022-03-15 19:31:10||887.3||887.3||887.5||887.3|0
1647372710000|2022-03-15 19:31:50||887.5||887.5||887.5||887.5|0
1647372740000|2022-03-15 19:32:20|889.3||889||889.3||889||0
1647372750000|2022-03-15 19:32:30|890.3|887.8|890.3|887.8|890.3|887.8|890.3|887.8|2
1647372760000|2022-03-15 19:32:40||888||888||888||888|0
1647372780000|2022-03-15 19:33:00|890.5|888.5|890.5|888.8|890.5|888.8|890.5|888.5|0
1647372790000|2022-03-15 19:33:10|890.3||890.3||890.3||890.3||0
1647372840000|2022-03-15 19:34:00||888.5||888.5||888.5||888.5|2
1647372860000|2022-03-15 19:34:20|890.5||890.3||890.5||890.3||0
1647372870000|2022-03-15 19:34:30|890.5||890.3||890.5||890.3||1
1647372880000|2022-03-15 19:34:40|890.5||890.5||890.5||890.3||0
1647372900000|2022-03-15 19:35:00|890.3||890.3||890.3||890.3||3
1647372920000|2022-03-15 19:35:20|890|888|890|888|890|888|890|888|1
1647372940000|2022-03-15 19:35:40|889.5|887.5|889.5|887.5|889.5|887.5|889.5|887.5|1
1647372960000|2022-03-15 19:36:00|890|887.8|890|887.8|890|887.8|890|887.8|0
1647372970000|2022-03-15 19:36:10|889.8||889.8||890||889.8||0
1647372980000|2022-03-15 19:36:20|890|887.5|889.5|887.5|890|887.5|889.5|887.5|0
1647373010000|2022-03-15 19:36:50|889.8||889.5||889.8||889.5||0
1647373030000|2022-03-15 19:37:10||887.3||887.3||887.3||887.3|0
1647373050000|2022-03-15 19:37:30||887.5||887.5||887.5||887.5|0
1647373060000|2022-03-15 19:37:40||887.8||887.8||887.8||887.8|0
1647373070000|2022-03-15 19:37:50|889.8|888|889.8|888|889.8|888|889.8|888|0
1647373080000|2022-03-15 19:38:00|890||890||890||890||1
1647373100000|2022-03-15 19:38:20|889.8|887.3|889.5|887.3|889.8|887.3|889.5|887.3|1
1647373110000|2022-03-15 19:38:30||887.5||887.5||887.5||887.3|0
1647373140000|2022-03-15 19:39:00||887.3||887.5||887.5||887.3|0
1647373150000|2022-03-15 19:39:10||887.3||887.3||887.3||887.3|0
1647373170000|2022-03-15 19:39:30||887.5||887.5||887.5||887.5|0
1647373200000|2022-03-15 19:40:00|889.3|887.3|889.5|887.5|889.5|887.5|889.3|887.3|0
1647373210000|2022-03-15 19:40:10||887.3||887.3||887.3||887.3|0
1647373220000|2022-03-15 19:40:20||887.5||887.5||887.5||887.3|0
1647373240000|2022-03-15 19:40:40||887.3||887.3||887.3||887.3|0
1647373270000|2022-03-15 19:41:10|889|886.8|889|886.8|889|886.8|889|886.8|0
1647373290000|2022-03-15 19:41:30||887||886.8||887||886.8|0
1647373300000|2022-03-15 19:41:40|888.5|886.5|888.5|886.5|888.5|886.5|888.5|886.5|2
1647373330000|2022-03-15 19:42:10||886.8||886.5||886.8||886.5|0
1647373340000|2022-03-15 19:42:20||886.8||886.5||886.8||886.5|0
1647373350000|2022-03-15 19:42:30||886.8||886.8||886.8||886.8|0
1647373360000|2022-03-15 19:42:40|888.8|886.5|888.5|886.3|889|886.5|888.3|886.3|3
1647373370000|2022-03-15 19:42:50|888.3||888.3||888.5||888.3||0
1647373380000|2022-03-15 19:43:00|887.8|885.8|887.8|885.8|888|885.8|887.8|885.8|0
1647373390000|2022-03-15 19:43:10|888||887.8||888||887.8||0
1647373410000|2022-03-15 19:43:30|888||887.5||888||887.5||0
1647373430000|2022-03-15 19:43:50|887.3|885.3|887.5|885.3|887.5|885.3|887.3|885.3|0
1647373440000|2022-03-15 19:44:00|887.3||887.5||887.5||887.3||0
1647373450000|2022-03-15 19:44:10|887.3||887.3||887.5||887.3||0
1647373460000|2022-03-15 19:44:20|887||887.3||887.5||887||1
1647373470000|2022-03-15 19:44:30|887.5||887.5||887.5||887.3||0
1647373530000|2022-03-15 19:45:30|887.8||887.8||887.8||887.8||1
1647373540000|2022-03-15 19:45:40||885.5||885.8||885.8||885.5|0
1647373550000|2022-03-15 19:45:50|||||||||1
1647373570000|2022-03-15 19:46:10|887.5||887.5||887.5||887.5||0
1647373580000|2022-03-15 19:46:20|887.8||887.8||887.8||887.8||0
1647373610000|2022-03-15 19:46:50|887.3|885.5|887.3|885.5|887.3|885.5|887.3|885.5|0
1647373620000|2022-03-15 19:47:00|887.5|885.8|887.8|885.8|887.8|885.8|887.3|885.8|0
1647373630000|2022-03-15 19:47:10|888|886|888|885.8|888|886|888|885.8|0
1647373640000|2022-03-15 19:47:20||886||886||886||886|0
1647373650000|2022-03-15 19:47:30||885.8||885.8||886||885.8|0
1647373660000|2022-03-15 19:47:40|888.5|886|888.8|886.8|888.8|886.8|888.5|886|0
1647373670000|2022-03-15 19:47:50|889||889||889||889||0
1647373680000|2022-03-15 19:48:00|888.8||888.5||889||888.5||0
1647373690000|2022-03-15 19:48:10|888.8|887|888.8|887|888.8|887|888.8|887|0
1647373700000|2022-03-15 19:48:20|889||889||889||888.8||0
1647373710000|2022-03-15 19:48:30|888.8||888.8||888.8||888.8||0
1647373720000|2022-03-15 19:48:40|889||889||889||889||0
1647373730000|2022-03-15 19:48:50|888.8|886.3|888.8|886.3|888.8|886.3|888.8|886.3|2
1647373740000|2022-03-15 19:49:00|888.5||888.5||888.5||888.3||0
1647373750000|2022-03-15 19:49:10|888.3||888.3||888.5||888.3||0
1647373760000|2022-03-15 19:49:20|887.8|885.8|887.5|885.3|887.8|885.8|887.5|885|3
1647373780000|2022-03-15 19:49:40|887.3||887||887.3||887||2
1647373790000|2022-03-15 19:49:50||885||885.3||885.3||885|0
1647373800000|2022-03-15 19:50:00||885||885||885.3||885|0
1647373810000|2022-03-15 19:50:10|886.5|885.3|886.3|884.5|886.5|885.3|886.3|884.5|0
1647373820000|2022-03-15 19:50:20|886|884.3|886|883.8|886|884.3|886|883|1
1647373830000|2022-03-15 19:50:30|885.5|883|885|883|885.5|883|885|883|0
1647373840000|2022-03-15 19:50:40|884.8|882.5|884.3|882|884.8|882.5|884|882|3
1647373850000|2022-03-15 19:50:50|884.8|882.5|885|883|885.8|883.8|884.8|882.5|4
1647373860000|2022-03-15 19:51:00|885.5|883.3|885.5|883.3|885.5|883.3|885.5|883.3|1
1647373890000|2022-03-15 19:51:30||883.5||883.5||883.5||883.5|0
1647373900000|2022-03-15 19:51:40|885.8||885.8||885.8||885.8||0
1647373930000|2022-03-15 19:52:10|886||885.8||886||885.8||0
1647373940000|2022-03-15 19:52:20|886||886||886||886||0
1647373950000|2022-03-15 19:52:30|885.8|884|886|884|886|884|885.8|884|0
1647373960000|2022-03-15 19:52:40||883.5||883.5||883.5||883.5|0
1647373970000|2022-03-15 19:52:50|885.5||885.5||885.5||885.5||0
1647373990000|2022-03-15 19:53:10|886|884|886|884|886|884|886|884|0
1647374000000|2022-03-15 19:53:20|885.8|883.8|885.8|883.8|886|884|885.8|883.8|1
1647374010000|2022-03-15 19:53:30|886|884|885.8|883.8|886|884|885.8|883.8|0
1647374020000|2022-03-15 19:53:40|886|884|885.8|884|886|884|885.8|883.8|0
1647374030000|2022-03-15 19:53:50|886|883.8|886|884|886|884|885.8|883.8|0
1647374040000|2022-03-15 19:54:00|885.8|883.8|885.8|883.8|885.8|883.8|885.8|883.8|0
1647374050000|2022-03-15 19:54:10|886|884|885.8|883.8|886|884|885.8|883.8|2
1647374060000|2022-03-15 19:54:20|886|884|886|884|886|884|885.8|884|0
1647374080000|2022-03-15 19:54:40|885.8|883.8|885.8|883.8|885.8|884|885.8|883.8|0
1647374090000|2022-03-15 19:54:50||884||883.5||884||883.5|1
1647374100000|2022-03-15 19:55:00|885.5||885.5||885.5||885.5||0
1647374110000|2022-03-15 19:55:10|885.3|883.3|885.3|883.3|885.3|883.3|885.3|883.3|0
1647374120000|2022-03-15 19:55:20|885.5|883.5|885.5|883|885.5|883.5|885.3|883|7
1647374130000|2022-03-15 19:55:30|885||885||885||885||0
1647374140000|2022-03-15 19:55:40|884.8|882.8|884.8|882.8|885|882.8|884.8|882.8|1
1647374170000|2022-03-15 19:56:10|884.5||884.8||884.8||884.5||0
1647374240000|2022-03-15 19:57:20|885|883|885|883|885|883|885|883|2
1647374250000|2022-03-15 19:57:30|884.8|882.8|884.5|882.8|884.8|882.8|884.3|882.8|2
1647374260000|2022-03-15 19:57:40|884.3||884.5||884.5||884.3||0
1647374270000|2022-03-15 19:57:50|884.3||884.5||884.5||884.3||4
1647374280000|2022-03-15 19:58:00|884.3|882.5|884.3|882.5|884.3|882.5|884.3|882.5|0
1647374290000|2022-03-15 19:58:10|884.5||884.5||884.5||884.3||0
1647374320000|2022-03-15 19:58:40||882.8||882.5||882.8||882.5|6
1647374330000|2022-03-15 19:58:50|885|882.8|885|882.8|885|882.8|885|882.8|4
1647374350000|2022-03-15 19:59:10|884.5|882.5|884.5|882.8|884.5|882.8|884.5|882.5|0
1647374360000|2022-03-15 19:59:20|884.8|882.5|884.5|882.5|884.8|882.8|884.5|882.5|1
1647374370000|2022-03-15 19:59:30|884.8||884.5||884.8||884.5||0
1647374380000|2022-03-15 19:59:40|884.3||884.5||884.5||884||0
1647374390000|2022-03-15 19:59:50|884.8|882.8|885|883.5|885|883.5|884.8|882.3|5
1647374400000|2022-03-15 20:00:00|885.3||885.8||885.8||885.3||1
1647374410000|2022-03-15 20:00:10|886|884|886|884|886|884|885.8|884|0
1647374420000|2022-03-15 20:00:20|886.3||886.3||886.3||886.3||0
1647374430000|2022-03-15 20:00:30|886.5|884.5|886.5|884.5|886.5|884.5|886.5|884.5|0
1647374440000|2022-03-15 20:00:40|887|885.3|886.8|885.3|887|885.3|886.8|885.3|3
1647374450000|2022-03-15 20:00:50|887||886.8||887||886.8||1
1647374460000|2022-03-15 20:01:00|887|884.5|887|884.5|887|884.5|887|884.5|1
1647374470000|2022-03-15 20:01:10|886.5|884|885.8|884|886.5|884|885.8|884|1
1647374490000|2022-03-15 20:01:30|885.3|883.5|885|883.5|885.3|883.5|885|883.5|1
1647374500000|2022-03-15 20:01:40||883||883||883||883|0
1647374510000|2022-03-15 20:01:50|886|884|886|884|886|884|886|884|1
1647374540000|2022-03-15 20:02:20|885.8||886||886||885.8||0
1647374570000|2022-03-15 20:02:50|885.5|883.3|885.5|883.3|885.5|883.3|885.5|883.3|2
1647374580000|2022-03-15 20:03:00||883.5||883.5||883.5||883.5|0
1647374600000|2022-03-15 20:03:20|885.3|883.3|885|883|885.3|883.3|885|883|0
1647374620000|2022-03-15 20:03:40|884.8||884.8||884.8||884.8||0
1647374630000|2022-03-15 20:03:50||882.8||882.8||882.8||882.8|0
1647374640000|2022-03-15 20:04:00||882.5||882.8||882.8||882.5|0
1647374650000|2022-03-15 20:04:10|884.5||884.5||884.8||884.5||0
1647374660000|2022-03-15 20:04:20|884.3|882.3|883.5|881.8|884.3|882.3|883.5|881.8|0
1647374670000|2022-03-15 20:04:30||881.5||881.5||881.5||881.5|0
1647374680000|2022-03-15 20:04:40|883.3|881|883|881|883.3|881|883|881|0
1647374700000|2022-03-15 20:05:00|883.5|881.3|883.5|881.8|883.5|881.8|883.5|881.3|4
1647374710000|2022-03-15 20:05:10|884.5||884.5||884.8||884.5||2
1647374720000|2022-03-15 20:05:20|884.8||884.5||884.8||884.5||0
1647374740000|2022-03-15 20:05:40||882||882||882||882|1
1647374750000|2022-03-15 20:05:50||882.3||882.5||882.5||882.3|0
1647374760000|2022-03-15 20:06:00|884.8|882.8|884.8|882.8|884.8|882.8|884.8|882.8|0
1647374780000|2022-03-15 20:06:20|||||||||9
1647374790000|2022-03-15 20:06:30|884.5||884.8||884.8||884.5||20
1647374800000|2022-03-15 20:06:40|885.3|883.3|885|883.3|885.3|883.5|885|883.3|0
1647374810000|2022-03-15 20:06:50|884.8|883|885|883.3|885|883.3|884.5|883|0
1647374820000|2022-03-15 20:07:00|884.8|883.5|885|883.5|885.3|883.5|884.8|883.5|0
1647374830000|2022-03-15 20:07:10|885.3||885||885.5||885||0
1647374840000|2022-03-15 20:07:20|885.3||885||885.3||885||0
1647374850000|2022-03-15 20:07:30|885.3||885.3||885.3||885.3||0
1647374860000|2022-03-15 20:07:40|885|883.8|885.5|883.8|885.5|883.8|885|883.8|1
1647374870000|2022-03-15 20:07:50|885.3|883.5|885.3|883.5|885.3|883.5|885.3|883.5|1
1647374880000|2022-03-15 20:08:00|885.5|883.8|885.5|883.8|885.5|883.8|885.5|883.8|0
1647374890000|2022-03-15 20:08:10||884||883.8||884||883.8|1
1647374900000|2022-03-15 20:08:20|885.3||885.3||885.3||885.3||0
1647374920000|2022-03-15 20:08:40|885.8||885.5||885.8||885.5||2
1647374930000|2022-03-15 20:08:50|885.8||885.8||885.8||885.5||0
1647374940000|2022-03-15 20:09:00|885.5||885.5||885.5||885.5||0
1647374960000|2022-03-15 20:09:20|885.8||885.8||885.8||885.8||1
1647374990000|2022-03-15 20:09:50||884.3||884||884.3||883.8|0
1647375000000|2022-03-15 20:10:00||883.8||884||884||883.8|5
1647375010000|2022-03-15 20:10:10|885.5||885.8||885.8||885.5||1
1647375020000|2022-03-15 20:10:20|885.5||885.5||885.5||885.5||0
1647375030000|2022-03-15 20:10:30|885.8||885.8||885.8||885.8||4
1647375050000|2022-03-15 20:10:50|886.3|884.3|886.5|884.8|886.5|884.8|886|884.3|1
1647375060000|2022-03-15 20:11:00|886.3|884.3|886.3|884.8|886.3|884.8|886.3|884.3|0
1647375070000|2022-03-15 20:11:10|886.8||886.5||886.8||886.5||2
1647375090000|2022-03-15 20:11:30|886.8||886.5||886.8||886.5||1
1647375110000|2022-03-15 20:11:50|886.8||886.5||886.8||886.5||0
1647375120000|2022-03-15 20:12:00|887.3|885.3|886.8|885.3|887.3|885.3|886.8|885.3|6
1647375130000|2022-03-15 20:12:10||885||884.8||885.3||884.8|0
1647375140000|2022-03-15 20:12:20||885||885.3||885.3||885|0
1647375150000|2022-03-15 20:12:30|887.5||887.3||887.5||887.3||1
1647375160000|2022-03-15 20:12:40|887.5||887.3||887.5||887.3||0
1647375170000|2022-03-15 20:12:50|887.5||887.3||887.5||887.3||0
1647375210000|2022-03-15 20:13:30|887|885.5|887|885.3|887|885.8|887|885.3|0
1647375230000|2022-03-15 20:13:50|886.8|884.8|886.8|884.8|886.8|884.8|886.8|884.8|0
1647375240000|2022-03-15 20:14:00|886.5|885|886.3|884.5|886.5|885.3|886.3|884.5|1
1647375250000|2022-03-15 20:14:10|886|884|886|883|886|884|886|883|2
1647375260000|2022-03-15 20:14:20|885.5||885.5||885.5||885.5||0
1647375280000|2022-03-15 20:14:40|885.3||885.3||885.3||885.3||0
1647375300000|2022-03-15 20:15:00|885||885||885||885||0
1647375410000|2022-03-15 20:16:50|884.3|882|883.8|881.8|884.3|882|883.8|881.8|2
1647375420000|2022-03-15 20:17:00|884.3|882|884.3|882|884.3|882|884.3|882|1
1647375450000|2022-03-15 20:17:30|884||884||884||884||0
1647375460000|2022-03-15 20:17:40|884.3|881.8|884.3|881.8|884.3|882|884.3|881.8|0
1647375470000|2022-03-15 20:17:50|884.8|882|885|882.5|885|882.5|884.8|882|0
1647375480000|2022-03-15 20:18:00|884.5|882.3|884.5|882.3|884.5|882.3|884.5|882.3|0
1647375540000|2022-03-15 20:19:00|884.8||884.8||884.8||884.8||0
1647375550000|2022-03-15 20:19:10|884.5||884.8||884.8||884.5||0
1647375560000|2022-03-15 20:19:20|884.5|882.5|884.5|882.5|884.8|882.5|884.5|882.5|0
1647375570000|2022-03-15 20:19:30|884.8|882|884.8|883|884.8|883|884.8|882|0
1647375590000|2022-03-15 20:19:50||882.8||882.8||882.8||882.8|0
1647375610000|2022-03-15 20:20:10||882.5||883||883||882.5|0
1647375620000|2022-03-15 20:20:20||882.8||883||883||882.5|0
1647375630000|2022-03-15 20:20:30||882.5||882.5||882.5||882.5|0
1647375640000|2022-03-15 20:20:40||882||882.3||882.3||882|0
1647375650000|2022-03-15 20:20:50|884.5|882|884.5|882|884.5|882|884.5|882|1
1647375780000|2022-03-15 20:23:00||881.8||882||882||881.8|0
1647375790000|2022-03-15 20:23:10||881.8||882||882||881.8|0
1647375800000|2022-03-15 20:23:20||881.8||881.8||881.8||881.8|0
1647375810000|2022-03-15 20:23:30|884.3||884.3||884.3||884.3||0
1647375820000|2022-03-15 20:23:40|884||883.8||884||883.8||0
1647375840000|2022-03-15 20:24:00|883.3|881|883.3|880.5|883.3|881|883.3|880.5|0
1647375870000|2022-03-15 20:24:30|883|880|883|880|883|880|883|880|0
1647375900000|2022-03-15 20:25:00||879.8||879.8||879.8||879.8|0
1647375910000|2022-03-15 20:25:10|882.8|880|882.8|879.8|882.8|880|882.8|879.8|0
1647376020000|2022-03-15 20:27:00||879.5||879.5||879.5||879.5|0
1647376030000|2022-03-15 20:27:10|882.5|879.8|882.3|880|882.5|880|882.3|879.8|0
1647376040000|2022-03-15 20:27:20||879.8||879.8||879.8||879.8|0
1647376060000|2022-03-15 20:27:40|883||883||883||883||0
1647376100000|2022-03-15 20:28:20|884||883.5||884||883.5||3
1647376110000|2022-03-15 20:28:30|883.8|879.5|883.8|879.5|883.8|879.5|883.8|879.5|1
1647376160000|2022-03-15 20:29:20|886.5||886.5||886.5||886.5||0
1647376190000|2022-03-15 20:29:50|887.8||887.8||887.8||887.8||0
1647376200000|2022-03-15 20:30:00|888||887.8||888||887.8||0
1647376210000|2022-03-15 20:30:10|887.3||887.3||887.3||887.3||0
1647376220000|2022-03-15 20:30:20|887|879.8|886.3|879.8|887|879.8|886.3|879.5|0
1647376230000|2022-03-15 20:30:30|886|879.5|885.5|879.5|886|879.8|885.5|879.5|0
1647376240000|2022-03-15 20:30:40||879.8||879.8||879.8||879.8|0
1647376250000|2022-03-15 20:30:50|885.3||885.3||885.3||885.3||0
1647376260000|2022-03-15 20:31:00|885||884.5||885||884.5||0
1647376270000|2022-03-15 20:31:10|884.8|879.5|885|879.5|885|879.8|884.5|879.5|0
1647376290000|2022-03-15 20:31:30||879.8||879.5||879.8||879.5|0
1647376300000|2022-03-15 20:31:40||879.8||879.5||879.8||879.5|0
1647376350000|2022-03-15 20:32:30||880||880||880||880|0
1647376360000|2022-03-15 20:32:40|884.8||884.8||884.8||884.8||1
1647376370000|2022-03-15 20:32:50|884.5|880.3|884.3|880.3|884.5|880.3|884.3|880.3|0
1647376460000|2022-03-15 20:34:20|883.5|879.5|883.3|879.5|883.5|879.5|883.3|879.5|0
1647376470000|2022-03-15 20:34:30|882.8|880|882.5|879.5|882.8|880|882.5|879.5|0
1647376550000|2022-03-15 20:35:50|882.3||882.3||882.3||882.3||0
1647376560000|2022-03-15 20:36:00|881.5||881.5||881.5||881.5||7
1647376600000|2022-03-15 20:36:40|881|879.8|881|879|881|879.8|881|879|2
1647376610000|2022-03-15 20:36:50||878.5||878.5||878.5||878.5|1
1647376650000|2022-03-15 20:37:30|880.8||881||881.3||880.8||2
1647376660000|2022-03-15 20:37:40||878||878.3||878.3||878|0
1647376670000|2022-03-15 20:37:50|880.8||880.8||880.8||880.8||0
1647376710000|2022-03-15 20:38:30|880.5|878.5|880.5|878.3|880.5|878.5|880.5|878.3|0
1647376720000|2022-03-15 20:38:40||879||877.8||879||877.5|0
1647376790000|2022-03-15 20:39:50|882.8|879.3|882|879.5|882.8|879.5|882|879.3|0
1647376830000|2022-03-15 20:40:30|882.3||882.3||882.3||882.3||0
1647376850000|2022-03-15 20:40:50||879.3||879.3||879.3||879|2
1647376860000|2022-03-15 20:41:00|881.5|879|882.3|879|882.3|879|881.5|879|4
1647376940000|2022-03-15 20:42:20|883.5|880.3|883.3|880|883.5|880.3|883.3|880|0
1647376950000|2022-03-15 20:42:30|883|879.3|882.8|879.3|883|879.3|882.8|879.3|0
1647376960000|2022-03-15 20:42:40|882.5||882.5||882.5||882.5||0
1647376970000|2022-03-15 20:42:50|882.3|879|882.3|879|882.3|879|882.3|879|2
1647376980000|2022-03-15 20:43:00|882|878.5|883|878.8|883|878.8|882|878.5|3
1647376990000|2022-03-15 20:43:10|883.3||883.3||883.3||883.3||0
1647377000000|2022-03-15 20:43:20|883.8|879|883.8|880.5|884|881.3|883.3|879|0
1647377030000|2022-03-15 20:43:50|884.3|881|884|881.3|884.3|881.3|884|881|1
1647377040000|2022-03-15 20:44:00|884.3||884||884.3||884||0
1647377050000|2022-03-15 20:44:10|884.3||884||884.3||884||0
1647377060000|2022-03-15 20:44:20|885.3|882.3|885.8|882.3|886.8|882.3|885|882|5
1647377070000|2022-03-15 20:44:30|885.5|882.5|885.5|882.5|886|882.8|885.3|882.5|0
1647377090000|2022-03-15 20:44:50|886|883|885.3|883.3|886|883.3|885.3|883|3
1647377100000|2022-03-15 20:45:00|885.5|882.5|885.5|882|885.5|882.5|885.5|882|0
1647377220000|2022-03-15 20:47:00|885.3|881.8|885|881.5|885.3|881.8|885|881.5|0
1647377250000|2022-03-15 20:47:30|884.8||884.8||884.8||884.8||0
1647377260000|2022-03-15 20:47:40||881.3||881.3||881.3||881.3|0
1647377270000|2022-03-15 20:47:50||881||881.3||881.3||881|4
1647377280000|2022-03-15 20:48:00||881.5||881.5||881.5||881.5|0
1647377290000|2022-03-15 20:48:10||881||881.3||881.3||881|0
1647377320000|2022-03-15 20:48:40|884.5||884.5||884.5||884.5||0
1647377330000|2022-03-15 20:48:50||881.5||881.5||881.5||881.5|0
1647377450000|2022-03-15 20:50:50|884.3||885||885.3||884.3||0
1647377460000|2022-03-15 20:51:00|||||||||1
1647377470000|2022-03-15 20:51:10||881.8||881.8||881.8||881.8|0
1647377490000|2022-03-15 20:51:30||882||883||883||881.5|0
1647377500000|2022-03-15 20:51:40|886|883.3|886.5|883.3|886.5|883.3|885.8|883.3|12
1647377520000|2022-03-15 20:52:00||883.5||883.3||883.5||883.3|0
1647377530000|2022-03-15 20:52:10|886.3||886.3||886.3||886.3||0
1647377550000|2022-03-15 20:52:30|886|882|886|882|886|882|886|882|0
1647377560000|2022-03-15 20:52:40|885.8|881.5|885.8|881.5|885.8|881.5|885.8|881.5|0
1647377610000|2022-03-15 20:53:30||882.8||881.8||882.8||881.8|0
1647377640000|2022-03-15 20:54:00|885.5||885.5||885.5||885.5||0
1647377700000|2022-03-15 20:55:00|885.3|882|885.3|882.5|885.3|882.5|885.3|882|0
1647377710000|2022-03-15 20:55:10|886.8|883|886.8|883.5|886.8|883.5|886.8|883|2
1647377720000|2022-03-15 20:55:20||883.8||883.8||883.8||883.8|0
1647377750000|2022-03-15 20:55:50|886.5||886.5||886.5||886.5||0
1647377800000|2022-03-15 20:56:40|886.3|881.3|885.8|881.3|886.3|881.3|885.8|881.3|1
1647377810000|2022-03-15 20:56:50|885.5||886||886.3||885||1
1647377820000|2022-03-15 20:57:00||881.5||881.5||881.5||881.5|0
1647377860000|2022-03-15 20:57:40||881.8||882||882||881.8|0
1647377890000|2022-03-15 20:58:10||881.5||881.5||881.5||881.5|1
1647377910000|2022-03-15 20:58:30||881.8||881.8||881.8||881.8|0
1647377930000|2022-03-15 20:58:50||882||882||882||882|0
1647377940000|2022-03-15 20:59:00||882.3||882.3||882.3||882.3|0
1647377980000|2022-03-15 20:59:40|887.8|881.8|887.5|885.3|888.8|885.3|887.5|880|9
1647378000000|2022-03-15 21:00:00|889.8||889.5||889.8||889.5||0
1647378040000|2022-03-15 21:00:40|889||888.8||889||888.8||0
1647378050000|2022-03-15 21:00:50|888.3||888.3||888.3||888.3||0
1647378060000|2022-03-15 21:01:00|888.5||888.3||888.5||888||0
1647378080000|2022-03-15 21:01:20|886.3|879.3|886.3|879.3|886.3|879.3|886.3|878.3|14
1647378990000|2022-03-15 21:16:30||878.5||878.5||878.5||878.5|0
1647379100000|2022-03-15 21:18:20||879||880||880||879|0
1647379640000|2022-03-15 21:27:20|888.8||888.8||888.8||888.8||4
1647380120000|2022-03-15 21:35:20|888||888||888||888||0
1647380330000|2022-03-15 21:38:50|885.5||885.5||885.5||885.5||0
1647380440000|2022-03-15 21:40:40||878.3||878.3||878.3||878.3|0
1647380520000|2022-03-15 21:42:00|879.3|877.3|884.5|877.3|884.5|877.3|879.3|876.3|2
1647380530000|2022-03-15 21:42:10||878.3||878.3||878.3||878.3|0
1647381000000|2022-03-15 21:50:00|883.5|879.3|883.5|879.3|883.5|879.3|883.5|879.3|0
1647381300000|2022-03-15 21:55:00|884.5|880.3|884.5|880.3|884.5|880.3|884.5|880.3|0
1647381590000|2022-03-15 21:59:50|885.5|881.3|884.5|880.3|885.5|881.3|884.5|880.3|1
1647396000000|2022-03-16 02:00:00||895.8||895.8||895.8||895.5|0
1647396010000|2022-03-16 02:00:10|899.8|896|899.8|896|899.8|896|899.8|896|0
1647396030000|2022-03-16 02:00:30||895.8||896||896||895.8|0
1647396040000|2022-03-16 02:00:40|900|896.5|899.8|896.5|900|896.5|899.8|896.5|0
1647396050000|2022-03-16 02:00:50||896.8||896.5||896.8||896.5|0
1647396060000|2022-03-16 02:01:00||896.8||896.8||896.8||896.8|0
1647396070000|2022-03-16 02:01:10|900.5|897|900.5|897|900.5|897|900.5|897|1
1647396080000|2022-03-16 02:01:20|900.3|896.8|901.3|897|901.5|897|900.3|896.8|0
1647396090000|2022-03-16 02:01:30||896.8||897||897||896.8|0
1647396100000|2022-03-16 02:01:40||896.3||896.3||896.5||896.3|0
1647396110000|2022-03-16 02:01:50||896.5||896.5||896.5||896.5|0
1647396120000|2022-03-16 02:02:00||896.8||897||897||896.8|0
1647396220000|2022-03-16 02:03:40||897.3||897.3||897.3||897|0
1647396250000|2022-03-16 02:04:10||897||897||897.3||897|0
1647396260000|2022-03-16 02:04:20||897.3||897.3||897.3||897.3|0
1647396270000|2022-03-16 02:04:30||897||897.3||897.3||897|0
1647396310000|2022-03-16 02:05:10|901.5|897.8|901.5|898.8|901.5|898.8|901.5|897.8|0
1647396320000|2022-03-16 02:05:20|902.5||902.5||902.5||902.5||0
1647396330000|2022-03-16 02:05:30|902.3|899|903.3|898.8|903.3|899.3|902.3|898.8|0
1647396340000|2022-03-16 02:05:40||899||899||899||899|0
1647396370000|2022-03-16 02:06:10|903.5|899.3|903.5|899.3|903.5|899.3|903.5|899.3|0
1647396380000|2022-03-16 02:06:20|903.3|899.5|903.5|899.8|903.5|899.8|903.3|899.5|0
1647396390000|2022-03-16 02:06:30|903.3||903.3||903.3||903.3||0
1647396400000|2022-03-16 02:06:40|903.5||903.5||903.5||903.3||0
1647396430000|2022-03-16 02:07:10|903.3||903.5||903.5||903.3||0
1647396440000|2022-03-16 02:07:20|903.3||903.3||903.3||903.3||0
1647396450000|2022-03-16 02:07:30|903.5||903.5||903.5||903.5||0
1647396480000|2022-03-16 02:08:00|903.3||903.5||903.5||903.3||0
1647396500000|2022-03-16 02:08:20||900||900.3||900.3||900|0
1647396510000|2022-03-16 02:08:30||900||900.3||900.3||900|0
1647396540000|2022-03-16 02:09:00||900.5||900.3||900.5||900.3|0
1647396550000|2022-03-16 02:09:10||900.5||900.3||900.5||900.3|0
1647396560000|2022-03-16 02:09:20||900.5||900.5||900.5||900.3|0
1647396580000|2022-03-16 02:09:40||900.3||900.3||900.3||900.3|0
1647396600000|2022-03-16 02:10:00||900.5||900.5||900.5||900.5|0
1647396620000|2022-03-16 02:10:20||900||900.3||900.3||900|0
1647396630000|2022-03-16 02:10:30||900||900.3||900.3||900|0
1647396670000|2022-03-16 02:11:10||900||900.3||900.3||900|0
1647396680000|2022-03-16 02:11:20|903.3|899.8|903|900|903.3|900|903|899.8|0
1647396690000|2022-03-16 02:11:30||899.8||899.8||900||899.8|0
1647396750000|2022-03-16 02:12:30|903.3||903||903.3||903||0
1647396760000|2022-03-16 02:12:40|903.3||903||903.3||903||0
1647396790000|2022-03-16 02:13:10|903.3|900|903.5|900|903.5|900|903.3|900|0
1647396800000|2022-03-16 02:13:20||900.5||900.5||900.5||900.5|0
1647396810000|2022-03-16 02:13:30|903.3|899.8|903.5|899.8|903.5|899.8|903.3|899.8|0
1647396820000|2022-03-16 02:13:40|903.3||903.3||903.5||903.3||0
1647396830000|2022-03-16 02:13:50|903.5|900.3|903.5|900.3|903.5|900.3|903.5|900.3|0
1647396840000|2022-03-16 02:14:00||900.5||900.5||900.5||900.5|0
1647396850000|2022-03-16 02:14:10||901||901||901||901|0
1647396860000|2022-03-16 02:14:20|904.3|901.5|904.3|902|904.3|902|904.3|901.5|0
1647396870000|2022-03-16 02:14:30|904.5|902.5|904.5|902.5|904.8|902.5|904.5|902.5|0
1647396880000|2022-03-16 02:14:40|904.3|900.5|904.3|900.5|904.3|900.5|904.3|900.5|0
1647396900000|2022-03-16 02:15:00|904|900.8|904|900.8|904|900.8|904|900.5|0
1647396910000|2022-03-16 02:15:10|904.3|900.5|904.3|901.3|904.3|901.3|904.3|900.5|0
1647396920000|2022-03-16 02:15:20|904.5|900.8|904.5|900.8|904.5|900.8|904.5|900.8|0
1647396930000|2022-03-16 02:15:30||902.5||902.5||902.5||902.5|0
1647396940000|2022-03-16 02:15:40|905.8|903.5|906|903.5|906.3|903.5|905.5|903.5|1
1647396950000|2022-03-16 02:15:50|906.3||906||906.3||906||1
1647396960000|2022-03-16 02:16:00|906.3|904|906.3|902.3|906.3|904.5|906|902.3|3
1647396980000|2022-03-16 02:16:20|906||906||906||906||0
1647397010000|2022-03-16 02:16:50||902||902.3||902.3||902|0
1647397020000|2022-03-16 02:17:00||902.5||902.5||902.5||902.5|0
1647397040000|2022-03-16 02:17:20||903||903||903||903|0
1647397080000|2022-03-16 02:18:00|906.3|903.5|906.3|903.5|906.3|903.5|906.3|903.5|0
1647397120000|2022-03-16 02:18:40||903.8||903.5||903.8||903.5|0
1647397140000|2022-03-16 02:19:00||903.8||903.5||903.8||903.5|0
1647397150000|2022-03-16 02:19:10|906.8|903.8|906.8|903.8|906.8|903.8|906.8|903.5|0
1647397160000|2022-03-16 02:19:20|907|904.3|906.8|904.3|907.3|904.3|906.8|904|0
1647397170000|2022-03-16 02:19:30||904.5||904.5||904.5||904.5|1
1647397180000|2022-03-16 02:19:40|907||907||907.3||907||0
1647397190000|2022-03-16 02:19:50|907.3|905.5|907|904.8|907.3|905.5|906.8|904.8|3
1647397200000|2022-03-16 02:20:00|907.3|905|907|905|907.3|905|907|905|0
1647397220000|2022-03-16 02:20:20|907.3||907.3||907.3||907.3||0
1647397230000|2022-03-16 02:20:30|907|905.5|907|904.8|907.3|905.5|907|904.8|0
1647397240000|2022-03-16 02:20:40|907.3|905|907.3|905|908.5|905|907.3|905|0
1647397250000|2022-03-16 02:20:50|908.5|905.5|907|905.5|908.5|905.8|907|905.5|1
1647397260000|2022-03-16 02:21:00|906.8|905.3|906.8|905|907.3|905.5|906.8|905|11
1647397270000|2022-03-16 02:21:10|907|904.3|906.8|904.3|907|904.3|906.8|904.3|2
1647397280000|2022-03-16 02:21:20|907|904|907|904.3|907|904.3|906.8|904|0
1647397290000|2022-03-16 02:21:30|906.8|904|907.5|904.3|908.3|904.3|906.8|904|0
1647397300000|2022-03-16 02:21:40|908.3|904|907.5|904.3|908.5|904.3|907.5|904|0
1647397320000|2022-03-16 02:22:00|907.8||907.8||907.8||907.5||0
1647397340000|2022-03-16 02:22:20|908||907.8||908||907.5||0
1647397350000|2022-03-16 02:22:30|907.5||907.8||907.8||907.5||0
1647397360000|2022-03-16 02:22:40|907.5||907.5||907.5||907.5||0
1647397370000|2022-03-16 02:22:50|907.3|904|907|904.3|907.3|904.3|907|904|0
1647397380000|2022-03-16 02:23:00|907.3|903.8|907.5|903.8|907.5|903.8|907.3|903.8|0
1647397400000|2022-03-16 02:23:20|907.3||907.5||907.5||907.3||0
1647397410000|2022-03-16 02:23:30|907.3||907.5||907.5||907.3||0
1647397420000|2022-03-16 02:23:40|908.3||907.5||908.3||907.5||0
1647397430000|2022-03-16 02:23:50|907.8||907.8||908||907.5||0
1647397440000|2022-03-16 02:24:00|907.5||907.8||907.8||907.5||0
1647397450000|2022-03-16 02:24:10|907.5||907.5||907.8||907.5||0
1647397460000|2022-03-16 02:24:20|907.8|904|907.5|904|907.8|904|907.5|904|0
1647397480000|2022-03-16 02:24:40|908||907.5||908||907.5||0
1647397490000|2022-03-16 02:24:50|907.8||908||908||907.5||0
1647397500000|2022-03-16 02:25:00|907.8|904.3|907.3|904|907.8|904.3|907.3|904|0
1647397510000|2022-03-16 02:25:10|907.5|904.3|908|904.3|908.3|904.3|907.3|904.3|0
1647397520000|2022-03-16 02:25:20|907.8|904|907.8|904.3|908.3|904.3|907.5|904|0
1647397530000|2022-03-16 02:25:30|908.3||908.5||908.5||908.3||0
1647397580000|2022-03-16 02:26:20|908||908.3||908.5||908||0
1647397590000|2022-03-16 02:26:30|908|904|907.5|904.3|908|904.3|907.5|904|0
1647397610000|2022-03-16 02:26:50|908.5|904.5|908.5|904.5|908.5|904.5|908.5|904.5|0
1647397620000|2022-03-16 02:27:00|908||908||908.5||907.5||0
1647397630000|2022-03-16 02:27:10|908.5||908.5||908.5||908.5||0
1647397640000|2022-03-16 02:27:20|908.3||908.3||908.3||908.3||0
1647397650000|2022-03-16 02:27:30|908||908||908||908||0
1647397660000|2022-03-16 02:27:40|907.8|904.3|907.5|904.5|907.8|904.5|907.5|904.3|0
1647397670000|2022-03-16 02:27:50|907.8||907.5||907.8||907.5||0
1647397680000|2022-03-16 02:28:00|908.5||908.5||908.5||908.5||0
1647397690000|2022-03-16 02:28:10||904.3||904.5||904.5||904.3|0
1647397710000|2022-03-16 02:28:30|908.3|904.3|908.3|904.5|908.5|904.5|908|904.3|0
1647397720000|2022-03-16 02:28:40|907.8|904.3|907.5|904.5|907.8|904.5|907.5|904.3|0
1647397730000|2022-03-16 02:28:50|908.5|904.3|907.5|904.3|908.5|904.5|907.5|904.3|0
1647397740000|2022-03-16 02:29:00||904.5||904.3||904.5||904.3|0
1647397750000|2022-03-16 02:29:10|908.5|904.5|908|904.5|908.5|904.5|908|904.3|0
1647397760000|2022-03-16 02:29:20||904.3||904.3||904.3||904.3|0
1647397800000|2022-03-16 02:30:00||904.5||904.5||904.5||904.3|0
1647397810000|2022-03-16 02:30:10||904.3||904.3||904.3||904.3|0
1647397820000|2022-03-16 02:30:20||904.5||904.5||904.5||904.5|0
1647397830000|2022-03-16 02:30:30||904.3||904.5||904.5||904.3|0
1647397840000|2022-03-16 02:30:40|908.5|904.3|908.3|904.5|908.5|904.5|908.3|904.3|0
1647397850000|2022-03-16 02:30:50|907.8|904.3|907.5|904|907.8|904.5|907.5|904|0
1647397860000|2022-03-16 02:31:00|906.8|903|907.8|903|907.8|903|906.8|903|0
1647397900000|2022-03-16 02:31:40|908||907.8||908||907.8||0
1647397930000|2022-03-16 02:32:10|907.5||907.5||907.5||907.5||0
1647397940000|2022-03-16 02:32:20|907.8||907.8||907.8||907.8||0
1647398010000|2022-03-16 02:33:30|907.5||907.5||907.5||907.5||0
1647398020000|2022-03-16 02:33:40|908||907.3||908||907.3||0
1647398040000|2022-03-16 02:34:00|907|903.3|906.8|903|907|903.3|906.8|903|0
1647398050000|2022-03-16 02:34:10||903.3||903.8||903.8||903|0
1647398060000|2022-03-16 02:34:20|906.5||906.3||906.5||906.3||0
1647398090000|2022-03-16 02:34:50||903||903||903||903|0
1647398100000|2022-03-16 02:35:00||902.8||903||903||902.8|0
1647398110000|2022-03-16 02:35:10||902.8||903||903||902.8|0
1647398120000|2022-03-16 02:35:20||902.8||903||903||902.8|0
1647398140000|2022-03-16 02:35:40|906.5||906.3||906.5||906.3||0
1647398150000|2022-03-16 02:35:50|906.5||906.3||906.5||906.3||0
1647398160000|2022-03-16 02:36:00|906.5||906.5||906.5||906.5||0
1647398170000|2022-03-16 02:36:10|906.3||906.5||906.5||906.3||0
1647398260000|2022-03-16 02:37:40|906.8||906.8||906.8||906.8||0
1647398280000|2022-03-16 02:38:00|907||907||907||907||0
1647398390000|2022-03-16 02:39:50||903.8||903.8||903.8||903.8|0
1647398400000|2022-03-16 02:40:00||903||903||904||903|0
1647398410000|2022-03-16 02:40:10|907.5|904.3|907.5|904|907.5|904.5|907.5|903|0
1647398540000|2022-03-16 02:42:20|907.3||907.3||907.3||907.3||0
1647398600000|2022-03-16 02:43:20|907.5||907.5||907.5||907.5||0
1647398610000|2022-03-16 02:43:30|907.3||907.3||907.5||907.3||0
1647398630000|2022-03-16 02:43:50|907.5||907.3||907.5||907.3||0
1647398640000|2022-03-16 02:44:00|907.5||907.5||907.5||907.5||0
1647398670000|2022-03-16 02:44:30|907.3||907.3||907.3||907.3||0
1647398830000|2022-03-16 02:47:10|907.8||907.5||907.8||907.5||19
1647398840000|2022-03-16 02:47:20|907.3||907.3||907.3||907.3||0
1647398880000|2022-03-16 02:48:00|907.5||907.5||907.5||907.5||0
1647398890000|2022-03-16 02:48:10|907.3||907.3||907.3||907.3||0
1647398900000|2022-03-16 02:48:20|907.5||907.3||907.5||907.3||0
1647398910000|2022-03-16 02:48:30|907.5|904.3|907.5|904.3|907.5|904.3|907.5|904.3|0
1647398930000|2022-03-16 02:48:50|907.3||907||907.3||907||0
1647398940000|2022-03-16 02:49:00|907.3||907.3||907.3||907.3||0
1647398970000|2022-03-16 02:49:30|907||907.3||907.3||907||0
1647398990000|2022-03-16 02:49:50|907||907.3||907.3||907||0
1647399000000|2022-03-16 02:50:00|907||907.3||907.3||907||0
1647399010000|2022-03-16 02:50:10|907||907||907||907||0
1647399020000|2022-03-16 02:50:20|906.8|904.5|906.5|904.3|906.8|904.5|906.5|904|0
1647399030000|2022-03-16 02:50:30|907|904|907|904|907|904|907|904|0
1647399060000|2022-03-16 02:51:00|907.3||907.3||907.3||907.3||0
1647399070000|2022-03-16 02:51:10|907.5|904.3|907.3|904.3|907.5|904.3|907.3|904.3|0
1647399140000|2022-03-16 02:52:20|907||907||907||907||0
1647399150000|2022-03-16 02:52:30|907.3||907||907.3||907||0
1647399160000|2022-03-16 02:52:40|907.3||907.3||907.3||907||0
1647399200000|2022-03-16 02:53:20|907||907||907||907||0
1647399210000|2022-03-16 02:53:30|907.3||907||907.3||907||0
1647399220000|2022-03-16 02:53:40|907.3||907.5||907.5||907||0
1647399230000|2022-03-16 02:53:50|907.8||908||908||907.5||0
1647399240000|2022-03-16 02:54:00|907.8||908||908.3||907.8||0
1647399350000|2022-03-16 02:55:50|907.8||908||908||907.8||0
1647399360000|2022-03-16 02:56:00|907.8||908||908||907.8||0
1647399370000|2022-03-16 02:56:10|907.8||907.8||908||907.8||0
1647399380000|2022-03-16 02:56:20|908||907.8||908||907.8||0
1647399390000|2022-03-16 02:56:30|908||908||908||907.8||0
1647399400000|2022-03-16 02:56:40|907.8||907.5||907.8||907.5||0
1647399430000|2022-03-16 02:57:10|907.3|906.3|908.3|906.3|908.3|906.3|907.3|906.3|1
1647399460000|2022-03-16 02:57:40|||||||||1
1647399480000|2022-03-16 02:58:00|908||908||908.3||908||0
1647399510000|2022-03-16 02:58:30|907.8||907.8||907.8||907.8||0
1647399520000|2022-03-16 02:58:40|907.5|903.5|907|903.3|907.5|903.5|906.5|903.3|3
1647399530000|2022-03-16 02:58:50||903.5||903.3||903.5||903.3|0
1647399590000|2022-03-16 02:59:50|906.5|903|906|902.5|906.5|903|906|902.3|0
1647399600000|2022-03-16 03:00:00|906.3|902.3|906|902.5|906.3|902.5|906|902.3|0
1647399610000|2022-03-16 03:00:10||901.8||901.8||901.8||901.8|0
1647399620000|2022-03-16 03:00:20|905.8||905.8||905.8||905.8||0
1647399640000|2022-03-16 03:00:40|905.5||905.5||905.5||905.5||0
1647399690000|2022-03-16 03:01:30||902||902||902||902|0
1647399700000|2022-03-16 03:01:40||902.3||902.3||902.3||902.3|0
1647399720000|2022-03-16 03:02:00|906|902.8|906.3|902.8|906.3|902.8|906|902.8|0
1647399740000|2022-03-16 03:02:20||903||903.3||903.3||903|0
1647399750000|2022-03-16 03:02:30|906||906||906.3||906||0
1647399760000|2022-03-16 03:02:40|906.3|903|906.3|903|906.3|903|906.3|903|0
1647399780000|2022-03-16 03:03:00||903.3||903.3||903.3||903.3|1
1647399790000|2022-03-16 03:03:10|906||906.3||906.3||906||0
1647399800000|2022-03-16 03:03:20|906||906||906||906||0
1647399820000|2022-03-16 03:03:40|906.3||906.3||906.3||906||0
1647399840000|2022-03-16 03:04:00|906.5||906.5||906.5||906.5||0
1647399890000|2022-03-16 03:04:50|906.3|903.5|906.5|903.5|906.5|903.5|906.3|903.5|0
1647399940000|2022-03-16 03:05:40|906.3||906.3||906.5||906.3||0
1647399980000|2022-03-16 03:06:20|906.5||906.3||906.5||906.3||0
1647399990000|2022-03-16 03:06:30|906.5|904|906.8|904|906.8|904|906.5|904|0
1647400000000|2022-03-16 03:06:40|906.5||906.5||906.8||906.5||0
1647400010000|2022-03-16 03:06:50|906.8||906.5||906.8||906.5||0
1647400020000|2022-03-16 03:07:00|906.8||906.8||906.8||906.5||0
1647400030000|2022-03-16 03:07:10|906.5||906.8||906.8||906.5||0
1647400080000|2022-03-16 03:08:00|906.5||906.5||906.5||906.5||0
1647400140000|2022-03-16 03:09:00|906.8||906.8||906.8||906.8||0
1647400160000|2022-03-16 03:09:20|906.5||906.5||906.5||906.5||0
1647400170000|2022-03-16 03:09:30|906.8|903|906.8|903.3|906.8|903.3|906.5|903|2
1647400180000|2022-03-16 03:09:40|906.5||906.8||906.8||906.5||0
1647400200000|2022-03-16 03:10:00||903.5||903.5||903.5||903.5|0
1647400210000|2022-03-16 03:10:10||903.3||903.5||903.5||903.3|0
1647400220000|2022-03-16 03:10:20|906.5|903.3|906.5|903.3|906.5|903.5|906.5|903.3|0
1647400230000|2022-03-16 03:10:30|906.8|903.5|906.5|903|906.8|903.5|906.5|903|0
1647400240000|2022-03-16 03:10:40|906.8|902.8|906.8|902.8|906.8|903|906.8|902.8|0
1647400250000|2022-03-16 03:10:50|906.5|904.5|907|905|907|905|906.5|904.5|0
1647400260000|2022-03-16 03:11:00|||||||||1
1647400270000|2022-03-16 03:11:10||905.3||905.5||905.5||905.3|0
1647400280000|2022-03-16 03:11:20|907.3|905.8|907.3|905.8|907.3|905.8|907.3|905.8|2
1647400290000|2022-03-16 03:11:30|907.5||907.5||907.5||907.5||0
1647400310000|2022-03-16 03:11:50|||||||||2
1647400320000|2022-03-16 03:12:00|||||||||1
1647400330000|2022-03-16 03:12:10|907.8||907.8||907.8||907.8||0
1647400350000|2022-03-16 03:12:30|907.5||907.5||907.8||907.5||0
1647400410000|2022-03-16 03:13:30|907.3||907.3||907.3||907.3||2
1647400430000|2022-03-16 03:13:50|||||||||8
1647400440000|2022-03-16 03:14:00|||||||||2
1647400460000|2022-03-16 03:14:20|907.5||907.3||907.5||907.3||0
1647400490000|2022-03-16 03:14:50|||||||||7
1647400500000|2022-03-16 03:15:00|907.5||907.3||907.5||907.3||2
1647400510000|2022-03-16 03:15:10|907.5||907.5||907.5||907.5||0
1647400520000|2022-03-16 03:15:20|907.3||907.5||907.5||907.3||0
1647400530000|2022-03-16 03:15:30|907.8||907.5||907.8||907.5||0
1647400560000|2022-03-16 03:16:00|907.3||907.3||907.3||907.3||0
1647400570000|2022-03-16 03:16:10|907.5||907.5||907.5||907.3||0
1647400580000|2022-03-16 03:16:20|907.3||907.5||907.5||907.3||0
1647400630000|2022-03-16 03:17:10|907.3||907.8||907.8||907.3||2
1647400650000|2022-03-16 03:17:30|907.5||907.5||907.5||907.5||0
1647400660000|2022-03-16 03:17:40|907.3|903.5|906.5|903.3|907.3|903.5|906.3|903.3|11
1647400670000|2022-03-16 03:17:50|906.3|902.8|906.3|902.8|906.5|902.8|906|902.8|2
1647400680000|2022-03-16 03:18:00|906.5|902.5|905.5|902.3|906.5|902.5|905.5|902.3|0
1647400690000|2022-03-16 03:18:10|905.8|902|905.8|902|905.8|902|905.8|902|0
1647400700000|2022-03-16 03:18:20|905.5||905.5||905.8||905.5||0
1647400710000|2022-03-16 03:18:30|905.3|901.8|905.5|901.8|905.5|901.8|905.3|901.8|0
1647400720000|2022-03-16 03:18:40|905.3||905.5||905.8||905.3||0
1647400730000|2022-03-16 03:18:50|905.3||905.8||905.8||905.3||0
1647400740000|2022-03-16 03:19:00|905.5|902|905.5|901.8|905.5|902|905|901.8|0
1647400750000|2022-03-16 03:19:10|905.3|902|905.8|902|905.8|902|905|901.8|0
1647400760000|2022-03-16 03:19:20|905.5|901.8|905.3|901.8|905.8|902|905|901.8|0
1647400770000|2022-03-16 03:19:30|905||905||905.8||905||0
1647400780000|2022-03-16 03:19:40|904.8||905||905.3||904.8||0
1647400790000|2022-03-16 03:19:50|905.3|902|904.5|901.3|905.3|902|904.5|901.3|0
1647400800000|2022-03-16 03:20:00|904.3|900.8|904.5|900.8|905|900.8|904.3|900.8|0
1647400810000|2022-03-16 03:20:10|904.8||904.8||904.8||904.8||0
1647400820000|2022-03-16 03:20:20|904.5||904.8||904.8||904.5||0
1647400830000|2022-03-16 03:20:30|904.5|900.5|904.8|900.5|904.8|900.5|904.5|900.5|0
1647400840000|2022-03-16 03:20:40|904.5||904.3||904.5||904.3||0
1647400850000|2022-03-16 03:20:50|903.8||904||904||903.8||0
1647400860000|2022-03-16 03:21:00|904.3||904.3||904.3||904.3||0
1647400870000|2022-03-16 03:21:10|904.5|900.8|904.5|900.8|904.5|900.8|904.5|900.8|0
1647400880000|2022-03-16 03:21:20|904.3||904.3||904.5||904.3||0
1647400890000|2022-03-16 03:21:30|904.5||904.3||904.5||904.3||0
1647400930000|2022-03-16 03:22:10|904.5||904.3||904.5||904.3||0
1647400940000|2022-03-16 03:22:20|903.8||904.3||904.3||903.8||0
1647400950000|2022-03-16 03:22:30|903.8||903.8||903.8||903.8||0
1647400960000|2022-03-16 03:22:40|904||903.8||904.3||903.8||0
1647400970000|2022-03-16 03:22:50|903.5|900.5|903.8|900.5|903.8|900.5|903.5|900.5|0
1647400980000|2022-03-16 03:23:00|903.5|900|903.5|900|903.8|900|903.5|899.8|0
1647400990000|2022-03-16 03:23:10|903.3|899.8|903.3|900|903.5|900|903.3|899.8|0
1647401000000|2022-03-16 03:23:20|903.5|899.8|903.5|900|903.5|900|903.5|899.8|0
1647401010000|2022-03-16 03:23:30|903.8||903.8||903.8||903.5||0
1647401020000|2022-03-16 03:23:40|903.5||903.8||903.8||903.5||0
1647401030000|2022-03-16 03:23:50|903.5||903.5||903.8||903.5||0
1647401040000|2022-03-16 03:24:00|903.8|900.3|903.8|900.3|903.8|900.3|903.8|900.3|0
1647401050000|2022-03-16 03:24:10|904.3||904.3||904.3||904.3||0
1647401080000|2022-03-16 03:24:40|904|900.5|903.8|900.3|904.3|900.5|903.8|900.3|0
1647401120000|2022-03-16 03:25:20|904.3||904.3||904.3||904.3||0
1647401130000|2022-03-16 03:25:30|904||905||905||904||0
1647401140000|2022-03-16 03:25:40|905.3|900.5|905.5|901.3|905.5|901.3|905.3|900.5|0
1647401150000|2022-03-16 03:25:50|905.8|901.5|905.8|901.3|905.8|901.5|905.8|901.3|0
1647401160000|2022-03-16 03:26:00||901.5||901.5||901.5||901.5|0
1647401180000|2022-03-16 03:26:20|905||905||905||905||0
1647401190000|2022-03-16 03:26:30|905.8||905.5||905.8||905.5||0
1647401200000|2022-03-16 03:26:40|905.8||905.8||905.8||905.5||0
1647401260000|2022-03-16 03:27:40|905.5||905.8||905.8||905.5||0
1647401270000|2022-03-16 03:27:50|905.5||905.8||905.8||905.5||0
1647401280000|2022-03-16 03:28:00|905.5||905.8||905.8||905.5||0
1647401320000|2022-03-16 03:28:40|905.5||905.5||905.5||905.5||0
1647401340000|2022-03-16 03:29:00|905.8||905.5||905.8||905.5||0
1647401350000|2022-03-16 03:29:10|905||905||905||905||0
1647401380000|2022-03-16 03:29:40|905.5||905||905.5||905||0
1647401390000|2022-03-16 03:29:50|905.5||905.5||905.8||905.5||0
1647401420000|2022-03-16 03:30:20|905.8||905.5||905.8||905.5||0
1647401430000|2022-03-16 03:30:30|905.8||905.5||905.8||905.5||0
1647401440000|2022-03-16 03:30:40|905.8||906.3||906.3||905.5||0
1647401450000|2022-03-16 03:30:50|906.8||906.5||906.8||906.5||0
1647401460000|2022-03-16 03:31:00|906.8||907||907||906.5||0
1647401470000|2022-03-16 03:31:10|906.8||906.8||907||906.8||0
1647401540000|2022-03-16 03:32:20|906.5||906.5||906.5||906.5||0
1647401570000|2022-03-16 03:32:50|906||906||906.8||906||0
1647401580000|2022-03-16 03:33:00|905.8||905.8||905.8||905.8||0
1647401690000|2022-03-16 03:34:50|906.5||906.5||906.5||906.5||0
1647401740000|2022-03-16 03:35:40|906|902.3|906|902.5|906|902.5|906|902|0
1647401750000|2022-03-16 03:35:50||901.8||902||902||901.8|0
1647401770000|2022-03-16 03:36:10||901.8||902||902||901.8|0
1647401800000|2022-03-16 03:36:40|906.5||906.5||906.5||906.5||0
1647401810000|2022-03-16 03:36:50|906||906.5||906.8||906||0
1647401830000|2022-03-16 03:37:10|906.8||906.8||906.8||906.8||0
1647401850000|2022-03-16 03:37:30||902.3||902.3||902.3||902.3|0
1647401890000|2022-03-16 03:38:10|907||906.8||907||906.8||0
1647401940000|2022-03-16 03:39:00|906.5||906||906.5||906||0
1647402000000|2022-03-16 03:40:00|906.8||906.5||906.8||906.5||0
1647402010000|2022-03-16 03:40:10|906.8||906.8||906.8||906.8||0
1647402050000|2022-03-16 03:40:50|906.5||906.5||906.5||906.5||0
1647402060000|2022-03-16 03:41:00|907||907||907||906.8||0
1647402070000|2022-03-16 03:41:10|906.8||906.5||907||906||0
1647402080000|2022-03-16 03:41:20|906.8||906.5||906.8||906.5||0
1647402090000|2022-03-16 03:41:30|906.8||906.8||906.8||906.8||0
1647402120000|2022-03-16 03:42:00|906.5||906.5||906.5||906.5||0
1647402130000|2022-03-16 03:42:10|906.8||906.5||906.8||906.5||0
1647402140000|2022-03-16 03:42:20|906.8||906.8||906.8||906.8||0
1647402190000|2022-03-16 03:43:10|906.5||906.5||906.5||906.5||0
1647402270000|2022-03-16 03:44:30|906.8||906.8||906.8||906.8||0
1647402280000|2022-03-16 03:44:40|907||907||907||906.8||0
1647402300000|2022-03-16 03:45:00|906.8||906.8||906.8||906.8||0
1647402310000|2022-03-16 03:45:10|907||907||907||906.8||0
1647402320000|2022-03-16 03:45:20|906.8||906.8||907||906.8||0
1647402330000|2022-03-16 03:45:30|907||906.8||907||906.8||0
1647402340000|2022-03-16 03:45:40|907||907||907||906.8||0
1647402350000|2022-03-16 03:45:50|906.8||907||907||906.8||0
1647402360000|2022-03-16 03:46:00|906.8||907||907||906.8||0
1647402380000|2022-03-16 03:46:20|906.8||906.8||907||906.8||0
1647402510000|2022-03-16 03:48:30|907||906.8||907||906.8||0
1647402590000|2022-03-16 03:49:50|906.5|901.8|906.8|902|906.8|902|906.5|901.8|0
1647402600000|2022-03-16 03:50:00|906.5||906.5||906.5||906.5||0
1647402610000|2022-03-16 03:50:10|906.8|901.8|906.8|902|906.8|902|906.8|901.8|0
1647402620000|2022-03-16 03:50:20|906.5||906.5||906.5||906.5||0
1647402630000|2022-03-16 03:50:30|906.8||906.8||906.8||906.5||0
1647402710000|2022-03-16 03:51:50|907||906.8||907||906.8||0
1647402720000|2022-03-16 03:52:00|906.5|901.8|906.8|901.5|906.8|901.8|906.5|901.5|17
1647402810000|2022-03-16 03:53:30|906.5||906.8||906.8||906.5||0
1647402820000|2022-03-16 03:53:40|906.5||906.5||906.5||906.5||0
1647402840000|2022-03-16 03:54:00|906.8||906.8||906.8||906.8||0
1647402900000|2022-03-16 03:55:00|906.5||906.8||906.8||906.5||0
1647402920000|2022-03-16 03:55:20|906.5||906.5||906.5||906.5||0
1647402930000|2022-03-16 03:55:30|906.8||906.8||906.8||906.5||0
1647402940000|2022-03-16 03:55:40|906.5||906.5||906.5||906.5||0
1647402960000|2022-03-16 03:56:00|906.8||906.8||906.8||906.8||0
1647403000000|2022-03-16 03:56:40|906.5||906||906.5||906||0
1647403010000|2022-03-16 03:56:50|906.5||906.5||906.5||906.5||0
1647403020000|2022-03-16 03:57:00|906.8||906||906.8||906||0
1647403040000|2022-03-16 03:57:20|906.5||906.5||906.5||906||0
1647403050000|2022-03-16 03:57:30|906||906.3||906.3||906||0
1647403060000|2022-03-16 03:57:40|906||905.8||906.5||905.8||0
1647403100000|2022-03-16 03:58:20|905.5||905.5||905.8||905.5||0
1647403110000|2022-03-16 03:58:30|905||905.5||905.8||905||0
1647403120000|2022-03-16 03:58:40|905||905.5||905.5||905||0
1647403130000|2022-03-16 03:58:50|905.3||905||905.5||905||0
1647403160000|2022-03-16 03:59:20|905.3||905.3||905.3||905.3||0
1647403170000|2022-03-16 03:59:30|905.5||905.3||905.5||905.3||0
1647403190000|2022-03-16 03:59:50|905.5||905.5||905.8||905.5||0
1647403210000|2022-03-16 04:00:10|905.8||905.5||905.8||905.5||0
1647403220000|2022-03-16 04:00:20|905.3||905.3||905.3||905.3||0
1647403230000|2022-03-16 04:00:30|905.5||905.3||905.5||905.3||0
1647403250000|2022-03-16 04:00:50|905.8||905.5||905.8||905.5||0
1647403280000|2022-03-16 04:01:20|905.8||905.8||905.8||905.8||0
1647403320000|2022-03-16 04:02:00|905.5||905.3||905.5||905.3||0
1647403330000|2022-03-16 04:02:10|905.5||905.5||905.5||905.5||0
1647403340000|2022-03-16 04:02:20|905.3||905.5||905.5||905.3||0
1647403380000|2022-03-16 04:03:00|905.3||905.3||905.3||905||0
1647403390000|2022-03-16 04:03:10|904.5|901.3|904.5|901.3|904.5|901.3|904.5|901|0
1647403400000|2022-03-16 04:03:20|904.3||904.5||904.5||903.8||0
1647403430000|2022-03-16 04:03:50|903.8||903.8||903.8||903.8||0
1647403480000|2022-03-16 04:04:40||900.5||900.5||900.5||900.5|0
1647403540000|2022-03-16 04:05:40|904.5||904.5||904.8||904.5||0
1647403550000|2022-03-16 04:05:50|904.8||904.5||904.8||904.3||0
1647403560000|2022-03-16 04:06:00|904.8||905||905||904.8||0
1647403570000|2022-03-16 04:06:10|904.8||904.8||904.8||904.8||0
1647403590000|2022-03-16 04:06:30|904.5||904.5||904.5||904.5||0
1647403610000|2022-03-16 04:06:50|904.8||904.5||904.8||904.5||0
1647403640000|2022-03-16 04:07:20|904.3||903.8||904.3||903.8||0
1647403650000|2022-03-16 04:07:30|904.3||904.3||904.3||904.3||0
1647403660000|2022-03-16 04:07:40|903.8||903.8||903.8||903.8||0
1647403720000|2022-03-16 04:08:40||900.3||900.3||900.3||900.3|0
1647403750000|2022-03-16 04:09:10|904.8||903.8||904.8||903.8||0
1647403770000|2022-03-16 04:09:30|904||904.5||904.5||903.8||0
1647403780000|2022-03-16 04:09:40|904.8||904.8||905||904.8||0
1647403790000|2022-03-16 04:09:50|904.5||905||905||904.5||0
1647403800000|2022-03-16 04:10:00|904.8|900.5|904.5|900|905|901|904.5|900|0
1647403810000|2022-03-16 04:10:10|905|900.5|905|900.5|905|900.5|905|900.5|0
1647403820000|2022-03-16 04:10:20|904.8|900.3|904|900.5|905|900.5|904|900.3|0
1647403840000|2022-03-16 04:10:40|904.8||904.8||904.8||904.8||0
1647403850000|2022-03-16 04:10:50|905||905||905||905||0
1647403880000|2022-03-16 04:11:20|905.3||905||905.3||905||0
1647403890000|2022-03-16 04:11:30|905.3|901.3|905|901.3|905.3|901.3|905|901.3|0
1647403900000|2022-03-16 04:11:40|905.3||905||905.3||905||0
1647403910000|2022-03-16 04:11:50|905.3||905.3||905.3||905.3||0
1647403920000|2022-03-16 04:12:00|905||905||905||905||0
1647403930000|2022-03-16 04:12:10|905.3|901.5|905.3|901.5|905.3|901.5|905|901.5|0
1647403950000|2022-03-16 04:12:30|905|901.3|905.3|901.3|905.3|901.3|905|901.3|0
1647404010000|2022-03-16 04:13:30|905||905||905||905||0
1647404070000|2022-03-16 04:14:30|905.3|900.5|905|900.5|905.3|900.8|905|900.5|0
1647404080000|2022-03-16 04:14:40|904.8|900.8|905|900.8|905|900.8|904.8|900.8|0
1647404090000|2022-03-16 04:14:50||901||901||901||901|0
1647404120000|2022-03-16 04:15:20|904.8||904.8||904.8||904.8||0
1647404130000|2022-03-16 04:15:30|905||905||905||905||0
1647404140000|2022-03-16 04:15:40|905.3|901.3|905.3|901.3|905.3|901.3|905.3|901.3|0
1647404150000|2022-03-16 04:15:50||901.5||901.5||901.5||901.5|0
1647404170000|2022-03-16 04:16:10|905||905||905||905||0
1647404230000|2022-03-16 04:17:10|905.3||905||905.3||905||0
1647404240000|2022-03-16 04:17:20|905.3||905||905.3||905||0
1647404250000|2022-03-16 04:17:30|905.3||905.3||905.3||905.3||0
1647404330000|2022-03-16 04:18:50|905||905||905.3||905||0
1647404340000|2022-03-16 04:19:00|905.3||905.3||905.3||905||0
1647404350000|2022-03-16 04:19:10|905||905.3||905.3||905||0
1647404370000|2022-03-16 04:19:30|905||905.3||905.3||905||0
1647404390000|2022-03-16 04:19:50|905||905.3||905.3||905||0
1647404400000|2022-03-16 04:20:00|905||905.3||905.3||905||0
1647404450000|2022-03-16 04:20:50|905||905.3||905.3||905||0
1647404460000|2022-03-16 04:21:00|905.8|902.3|905.5|901.5|905.8|902.3|905.5|901.5|3
1647404500000|2022-03-16 04:21:40|905||905||905||905||0
1647404510000|2022-03-16 04:21:50||902.3||901.5||902.3||901.5|0
1647404520000|2022-03-16 04:22:00|904.5||904.5||904.5||904.5||0
1647404540000|2022-03-16 04:22:20||901.8||901.8||901.8||901.8|0
1647404600000|2022-03-16 04:23:20||901.5||901.8||901.8||901.5|0
1647404760000|2022-03-16 04:26:00||901.5||901.5||901.5||901.5|0
1647404770000|2022-03-16 04:26:10|904.3|901.3|904|900.5|904.5|901.3|903.8|900.5|0
1647404780000|2022-03-16 04:26:20|904.3||904.5||904.5||904||0
1647404830000|2022-03-16 04:27:10|903.5||903.5||903.5||903.5||0
1647404840000|2022-03-16 04:27:20|902.5||902.5||902.5||902.5||0
1647404860000|2022-03-16 04:27:40|902|900|902|900.5|902|900.5|902|900|0
1647404870000|2022-03-16 04:27:50||900.3||900.5||900.5||900.3|0
1647404880000|2022-03-16 04:28:00||900.3||900.3||900.5||900|2
1647404890000|2022-03-16 04:28:10||900||900||900||900|0
1647404900000|2022-03-16 04:28:20|902.5||902.5||902.5||902.5||0
1647404910000|2022-03-16 04:28:30||900.3||900.3||900.3||900|0
1647404920000|2022-03-16 04:28:40|903||903||903||903||0
1647404950000|2022-03-16 04:29:10||900||900.3||900.3||900|0
1647404970000|2022-03-16 04:29:30||900||900.3||900.3||900|0
1647404990000|2022-03-16 04:29:50||900||900.3||900.3||900|0
1647405010000|2022-03-16 04:30:10|902|900|902.8|899.8|902.8|900.3|902|899.5|1
1647405020000|2022-03-16 04:30:20||899.5||899.5||899.5||899.5|0
1647405050000|2022-03-16 04:30:50|901.8||901.8||901.8||901.8||0
1647405060000|2022-03-16 04:31:00|901|899|900.5|898.8|901|899.3|900.5|898.8|6
1647405070000|2022-03-16 04:31:10|901.5|899|903|899|903|899|901.5|898.8|2
1647405080000|2022-03-16 04:31:20||898.8||898.8||898.8||898.8|0
1647405120000|2022-03-16 04:32:00||899||899||899||899|0
1647405160000|2022-03-16 04:32:40||898.8||899||899||898.8|0
1647405170000|2022-03-16 04:32:50||898.8||898.8||898.8||898.8|0
1647405200000|2022-03-16 04:33:20||899||899||899.5||898.8|0
1647405220000|2022-03-16 04:33:40|902.5||901.5||902.5||901.5||0
1647405250000|2022-03-16 04:34:10|902||902||902||902||0
1647405350000|2022-03-16 04:35:50||899.5||899.8||899.8||899.5|0
1647405360000|2022-03-16 04:36:00||899.5||899.8||899.8||899.5|0
1647405370000|2022-03-16 04:36:10||899.3||899.5||899.5||899.3|0
1647405380000|2022-03-16 04:36:20||899.3||899.5||899.5||899.3|0
1647405450000|2022-03-16 04:37:30|||||||||1
1647405460000|2022-03-16 04:37:40||899.3||899.8||899.8||899.3|2
1647405470000|2022-03-16 04:37:50||899.5||899.8||899.8||899.5|0
1647405480000|2022-03-16 04:38:00||899.5||899.8||899.8||899.5|0
1647405490000|2022-03-16 04:38:10||899.5||899.5||899.8||899.5|0
1647405500000|2022-03-16 04:38:20||899.8||899.8||899.8||899.8|0
1647405510000|2022-03-16 04:38:30||899.3||899.3||899.3||899.3|0
1647405540000|2022-03-16 04:39:00||899||899||899||899|1
1647405620000|2022-03-16 04:40:20||899.3||899||899.3||899|0
1647405700000|2022-03-16 04:41:40||899.3||899||899.3||899|0
1647405720000|2022-03-16 04:42:00||899.3||899||899.3||899|0
1647405730000|2022-03-16 04:42:10||899.3||899.3||899.3||899.3|0
1647405870000|2022-03-16 04:44:30||899||899.3||899.3||899|0
1647405900000|2022-03-16 04:45:00||899||899||899.3||899|0
1647405910000|2022-03-16 04:45:10||899.3||899.3||899.3||899|0
1647405930000|2022-03-16 04:45:30||899||899.3||899.3||899|0
1647406050000|2022-03-16 04:47:30||899.5||899.5||899.5||899.5|0
1647406060000|2022-03-16 04:47:40||899.3||899.5||899.5||899.3|0
1647406100000|2022-03-16 04:48:20||899.8||900||900||899.8|1
1647406110000|2022-03-16 04:48:30||899.5||899.8||899.8||899.5|0
1647406120000|2022-03-16 04:48:40||899.5||899.8||899.8||899.5|0
1647406140000|2022-03-16 04:49:00||900||900||900||900|0
1647406150000|2022-03-16 04:49:10||899.8||900||900||899.8|3
1647406160000|2022-03-16 04:49:20||900.3||900.3||900.5||900|10
1647406170000|2022-03-16 04:49:30||900.5||900.5||900.5||900.5|0
1647406180000|2022-03-16 04:49:40||900.8||900.8||900.8||900.8|0
1647406200000|2022-03-16 04:50:00||900.5||899.8||900.5||899.8|5
1647406210000|2022-03-16 04:50:10||900||900||900||900|0
1647406230000|2022-03-16 04:50:30|||||||||1
1647406300000|2022-03-16 04:51:40||900.3||900.3||900.3||900.3|0
1647406310000|2022-03-16 04:51:50||899.8||899.8||899.8||899.8|0
1647406430000|2022-03-16 04:53:50|||||||||1
1647406440000|2022-03-16 04:54:00||899.5||899.8||899.8||899.5|0
1647406540000|2022-03-16 04:55:40||899.3||899.8||899.8||899.3|0
1647406690000|2022-03-16 04:58:10||899.5||899.8||899.8||899.5|0
1647406820000|2022-03-16 05:00:20||899.5||899.8||899.8||899.5|0
1647406990000|2022-03-16 05:03:10||899.3||899.3||899.3||899|0
1647407000000|2022-03-16 05:03:20||899.5||899.8||899.8||899.5|0
1647407130000|2022-03-16 05:05:30||899.5||899.8||899.8||899.5|0
1647407160000|2022-03-16 05:06:00|||||||||1
1647407170000|2022-03-16 05:06:10||899.5||899.8||899.8||899.5|0
1647407210000|2022-03-16 05:06:50||900.3||900.5||900.5||900.3|1
1647407300000|2022-03-16 05:08:20|904|900.8|903.8|900.8|904|900.8|903.8|900.8|8
1647407310000|2022-03-16 05:08:30|904.3||904.3||904.3||904.3||0
1647407360000|2022-03-16 05:09:20|904||904.3||904.3||904||0
1647407450000|2022-03-16 05:10:50||900.5||900.8||900.8||900.5|0
1647407490000|2022-03-16 05:11:30||900.5||900.8||900.8||900.5|0
1647407510000|2022-03-16 05:11:50||900.5||900.8||900.8||900.5|0
1647407550000|2022-03-16 05:12:30||900.5||900.8||900.8||900.5|0
1647407590000|2022-03-16 05:13:10||900.5||900.8||900.8||900.5|0
1647407710000|2022-03-16 05:15:10||901||901||901||901|0
1647407720000|2022-03-16 05:15:20|904|900.8|904|900.8|904|900.8|904|900.8|0
1647407820000|2022-03-16 05:17:00||900.5||900.8||900.8||900.5|0
1647407830000|2022-03-16 05:17:10||900.5||900.8||900.8||900.5|0
1647407850000|2022-03-16 05:17:30||900.5||900.8||900.8||900.5|0
1647407860000|2022-03-16 05:17:40||900.5||900.8||900.8||900.5|0
1647407940000|2022-03-16 05:19:00|903.3|900.5|902.5|899|903.3|900.5|902.5|899|0
1647407950000|2022-03-16 05:19:10||899.3||899.8||899.8||899.3|0
1647408000000|2022-03-16 05:20:00||899.3||899.3||899.3||899.3|0
1647408010000|2022-03-16 05:20:10||899.5||899.5||899.5||899.5|0
1647408040000|2022-03-16 05:20:40|902.8||902.8||902.8||902.8||0
1647408070000|2022-03-16 05:21:10||899.8||899.8||899.8||899.8|0
1647408080000|2022-03-16 05:21:20||899.5||899.8||899.8||899.5|0
1647408150000|2022-03-16 05:22:30||900||899.8||900||899.8|0
1647408160000|2022-03-16 05:22:40||899.5||899.8||899.8||899.5|0
1647408200000|2022-03-16 05:23:20|902.5||902.5||902.5||902.5||0
1647408210000|2022-03-16 05:23:30|902.3||902.5||902.5||902.3||0
1647408250000|2022-03-16 05:24:10||899.5||899.8||899.8||899.5|0
1647408310000|2022-03-16 05:25:10|902|899.5|902|899.8|902.3|899.8|902|899.5|0
1647408350000|2022-03-16 05:25:50||899.5||899.8||899.8||899.5|0
1647408380000|2022-03-16 05:26:20||899.5||899.8||899.8||899.5|0
1647408410000|2022-03-16 05:26:50||899.5||899.8||899.8||899.5|0
1647408420000|2022-03-16 05:27:00|901.8|898.8|901.5|898|901.8|899|901.5|897.8|1
1647408450000|2022-03-16 05:27:30||898.3||898.3||898.3||898.3|0
1647408470000|2022-03-16 05:27:50||898||898.3||898.3||898|0
1647408480000|2022-03-16 05:28:00|901.3||901.3||901.3||901.3||0
1647408500000|2022-03-16 05:28:20||898||898.3||898.3||898|0
1647408520000|2022-03-16 05:28:40|901||901||901||901||4
1647408540000|2022-03-16 05:29:00||897.8||897.8||897.8||897.8|0
1647408610000|2022-03-16 05:30:10||898||898.5||898.5||898|0
1647408620000|2022-03-16 05:30:20|901.3||901.3||901.3||901.3||0
1647408630000|2022-03-16 05:30:30|901.5|898.3|901.5|898.5|901.5|898.5|901.5|898.3|0
1647408640000|2022-03-16 05:30:40|902.5|898.8|902.8|899.3|902.8|899.3|902.3|898.8|0
1647408650000|2022-03-16 05:30:50|903.5|899.5|903.5|900|903.5|900|903.5|899.5|0
1647408670000|2022-03-16 05:31:10|903||903||903||903||0
1647408740000|2022-03-16 05:32:20|902.8||902.8||902.8||902.8||0
1647408770000|2022-03-16 05:32:50|903||903||903||903||0
1647408780000|2022-03-16 05:33:00|904.3|900.3|904.3|900.3|904.3|900.3|904.3|900|0
1647408790000|2022-03-16 05:33:10||900||900.3||900.3||900|0
1647408800000|2022-03-16 05:33:20||900.5||900.3||900.5||900.3|0
1647408810000|2022-03-16 05:33:30||900.5||900.3||900.5||900.3|0
1647408820000|2022-03-16 05:33:40||900.5||900||900.5||900|0
1647408930000|2022-03-16 05:35:30||900.3||900.3||900.3||900.3|0
1647409000000|2022-03-16 05:36:40||900.5||900.5||900.5||900.5|0
1647409010000|2022-03-16 05:36:50|903.8|900.3|903.8|900.3|903.8|900.3|903.8|900.3|0
1647409020000|2022-03-16 05:37:00||900||900||900||900|0
1647409070000|2022-03-16 05:37:50||900.3||900.3||900.3||900.3|0
1647409090000|2022-03-16 05:38:10||900||900||900||900|0
1647409200000|2022-03-16 05:40:00||900.8||900.8||900.8||900.8|0
1647409260000|2022-03-16 05:41:00||900.5||900.5||900.5||900.5|0
1647409660000|2022-03-16 05:47:40||900.8||900.8||900.8||900.8|0
1647409680000|2022-03-16 05:48:00|904.3||904.3||904.3||904.3||0
1647409690000|2022-03-16 05:48:10|904||904.3||904.3||904||0
1647409740000|2022-03-16 05:49:00||901||901||901||901|0
1647409750000|2022-03-16 05:49:10||901.3||901.3||901.3||901.3|0
1647409810000|2022-03-16 05:50:10|904.5||904.5||904.5||904.5||0
1647409820000|2022-03-16 05:50:20||901.5||901.5||901.5||901.5|0
1647409830000|2022-03-16 05:50:30|905.5||905.5||905.5||905.5||0
1647409840000|2022-03-16 05:50:40||901.8||901.8||901.8||901.8|0
1647409850000|2022-03-16 05:50:50||902||902||902||902|0
1647409880000|2022-03-16 05:51:20||902.3||902.3||902.3||902.3|0
1647409940000|2022-03-16 05:52:20||903.3||903.3||903.3||903.3|0
1647410010000|2022-03-16 05:53:30||903.5||903.5||903.5||903.5|0
1647410020000|2022-03-16 05:53:40||903||903||903||903|0
1647410050000|2022-03-16 05:54:10||903.3||903.3||903.3||903.3|0
1647410100000|2022-03-16 05:55:00||902.8||902.8||902.8||902.8|0
1647410130000|2022-03-16 05:55:30|907.3|903|907.3|904|907.5|904|907|903|14
1647410140000|2022-03-16 05:55:40|907.5|904.5|907.5|904.5|907.8|904.5|907.5|904.5|0
1647410150000|2022-03-16 05:55:50|908.5||907.5||908.5||907.5||0
1647410160000|2022-03-16 05:56:00|908|904.8|907.8|904.8|908.3|904.8|907.5|904.8|0
1647410180000|2022-03-16 05:56:20|907.5||907.5||908.3||907.5||0
1647410190000|2022-03-16 05:56:30|908.3||908.5||908.8||907.8||0
1647410210000|2022-03-16 05:56:50|908.8||908.8||908.8||908.8||0
1647410250000|2022-03-16 05:57:30||905||905||905||905|0
1647410310000|2022-03-16 05:58:30|909.8||909.5||909.8||909.5||0
1647410320000|2022-03-16 05:58:40|909.8||909.5||909.8||909.5||0
1647410330000|2022-03-16 05:58:50|909.8||909||909.8||909||1
1647410370000|2022-03-16 05:59:30|908.8||909||909||908.8||0
1647410380000|2022-03-16 05:59:40|908.8||909||909||908.8||0
1647410400000|2022-03-16 06:00:00|909.8|905.3|909.8|905.5|910|905.5|909.8|905.3|0
1647410420000|2022-03-16 06:00:20|910|905.8|910|906|910.5|906|909.8|905.8|0
1647410440000|2022-03-16 06:00:40|910.3|906.3|910|906.3|910.3|906.3|910|906.3|0
1647410450000|2022-03-16 06:00:50|910.5||910||910.5||910||0
1647410460000|2022-03-16 06:01:00||906.5||906.5||906.5||906.5|0
1647410480000|2022-03-16 06:01:20|910.5|906.8|910.8|906.8|911|906.8|910.3|906.8|0
1647410490000|2022-03-16 06:01:30|910.5||910.5||910.8||910.5||0
1647410500000|2022-03-16 06:01:40|910.8|907|910.5|907.3|910.8|907.3|910.5|907|0
1647410530000|2022-03-16 06:02:10|911||910.8||911||910.8||0
1647410540000|2022-03-16 06:02:20|912.5|908.8|911.8|908.3|912.5|908.8|911.8|908.3|5
1647410570000|2022-03-16 06:02:50|912.5|908.8|912.5|908.5|912.5|908.8|912.5|908.5|0
1647410580000|2022-03-16 06:03:00||909||908.8||909.3||908.8|0
1647410610000|2022-03-16 06:03:30|912.3|909|912|908.3|912.3|909|912|908.3|0
1647410620000|2022-03-16 06:03:40|911.8||912||912||911.8||0
1647410640000|2022-03-16 06:04:00|911.8|908.8|912.5|908.8|912.5|909|911.8|908.5|0
1647410660000|2022-03-16 06:04:20|912.3||912.3||912.5||912.3||0
1647410670000|2022-03-16 06:04:30||908.5||908.8||909||908.5|0
1647410710000|2022-03-16 06:05:10|912.5||912.5||912.5||912.5||0
1647410720000|2022-03-16 06:05:20||909.3||908.8||909.3||908.8|0
1647410730000|2022-03-16 06:05:30||909.3||909.3||909.3||908.8|0
1647410740000|2022-03-16 06:05:40||909||909.8||910.5||909|4
1647410750000|2022-03-16 06:05:50||910||909.8||910||909.8|0
1647410760000|2022-03-16 06:06:00||910||909.8||910||909.8|0
1647410770000|2022-03-16 06:06:10||910||910||910||909.8|0
1647410780000|2022-03-16 06:06:20||910.3||910||910.3||910|0
1647410790000|2022-03-16 06:06:30||909.8||910||910||909.8|0
1647410800000|2022-03-16 06:06:40||909.8||910||910||909.8|0
1647410810000|2022-03-16 06:06:50||909.8||909.8||910||909.5|0
1647410820000|2022-03-16 06:07:00||909.5||910||910.3||909.5|0
1647410830000|2022-03-16 06:07:10|912.3|909.8|912.3|909.5|912.3|909.8|912.3|909.5|0
1647410870000|2022-03-16 06:07:50|912|909.8|912|909.8|912|909.8|912|909.8|0
1647410920000|2022-03-16 06:08:40|911.8||911.8||911.8||911.8||0
1647410950000|2022-03-16 06:09:10||910||910||910||910|0
1647411060000|2022-03-16 06:11:00|912.5|910.3|912.5|910.3|912.5|910.3|912.5|910.3|1
1647411070000|2022-03-16 06:11:10||910.5||910.5||910.5||910.5|0
1647411100000|2022-03-16 06:11:40|913.5|910.8|913.3|911.5|914.8|911.8|913.3|910.8|13
1647411110000|2022-03-16 06:11:50|913.5|911.8|913.3|911.3|913.5|911.8|913|911|1
1647411120000|2022-03-16 06:12:00|913.5|911|913|911.3|913.5|911.3|912.8|911|0
1647411130000|2022-03-16 06:12:10|912.8|911|913.3|911.3|913.3|911.3|912.8|911|0
1647411140000|2022-03-16 06:12:20|913||913||913.3||913||0
1647411150000|2022-03-16 06:12:30|914||913||914||913||0
1647411160000|2022-03-16 06:12:40|913.5|911.5|913.5|911.5|913.8|911.5|913|911.5|0
1647411170000|2022-03-16 06:12:50|913.3|912.5|915.5|913.8|915.5|913.8|913.3|912.5|2
1647411180000|2022-03-16 06:13:00|916.3|914|916.3|914.3|916.5|914.3|916|914|10
1647411190000|2022-03-16 06:13:10|916.8|914.5|916.5|914.8|916.8|915|916.3|914.5|10
1647411200000|2022-03-16 06:13:20|917|914.3|917|915|917|915|917|914.3|10
1647411210000|2022-03-16 06:13:30|916.8||916.8||916.8||916.8||0
1647411240000|2022-03-16 06:14:00|916.5||916.5||917||916.5||1
1647411250000|2022-03-16 06:14:10|917.5|914.8|916.8|915.3|917.5|915.3|916.8|914.3|7
1647411260000|2022-03-16 06:14:20|916.3|913.5|916|913.5|916.3|913.5|916|913.5|4
1647411270000|2022-03-16 06:14:30|915.8||915.8||915.8||915.8||0
1647411280000|2022-03-16 06:14:40|916.3||916.3||916.3||916||0
1647411290000|2022-03-16 06:14:50|916||916.3||916.3||916||0
1647411300000|2022-03-16 06:15:00|916||916.3||916.3||916||0
1647411310000|2022-03-16 06:15:10|916||915.8||916||915.8||0
1647411320000|2022-03-16 06:15:20|915.5|913|914.5|912|915.5|913|914.5|912|1
1647411330000|2022-03-16 06:15:30|914.8||914.5||914.8||914.5||0
1647411340000|2022-03-16 06:15:40||911.8||911.5||911.8||911.5|0
1647411350000|2022-03-16 06:15:50|914.3|911.8|914.5|911.5|915.3|911.8|914.3|911.5|0
1647411360000|2022-03-16 06:16:00|914.8|912.3|914|911.5|914.8|912.5|914|911.5|1
1647411370000|2022-03-16 06:16:10|914.5|911.3|913.5|911.3|914.5|911.3|913.5|911.3|0
1647411380000|2022-03-16 06:16:20|913.8||913.5||913.8||913.5||0
1647411390000|2022-03-16 06:16:30|913.8||913.5||913.8||913.5||0
1647411400000|2022-03-16 06:16:40|913.3||913.3||913.5||913.3||0
1647411410000|2022-03-16 06:16:50||911||910.8||911.3||910.8|0
1647411420000|2022-03-16 06:17:00|913.5|912.3|915.3|912|915.8|912.3|913.3|911.8|0
1647411440000|2022-03-16 06:17:20|915||915||915||915||0
1647411480000|2022-03-16 06:18:00|915.3||915.3||915.3||915||0
1647411490000|2022-03-16 06:18:10|915.8|912.5|915.5|912.8|915.8|912.8|915.5|912.5|0
1647411560000|2022-03-16 06:19:20|915.8||915.8||915.8||915.8||0
1647411580000|2022-03-16 06:19:40|915.5||915.5||916.3||915.5||0
1647411590000|2022-03-16 06:19:50|915.8||915.8||915.8||915.8||0
1647411600000|2022-03-16 06:20:00|915.5||915.8||915.8||915.5||0
1647411610000|2022-03-16 06:20:10|914.8||915.3||915.8||914.8||0
1647411710000|2022-03-16 06:21:50|916.3||916.3||916.3||916.3||0
1647411720000|2022-03-16 06:22:00|915.3|912.3|915.3|912.3|915.3|912.3|915.3|912.3|5
1647411780000|2022-03-16 06:23:00||912.5||912.5||912.5||912.5|0
1647411820000|2022-03-16 06:23:40|||||||||1
1647411840000|2022-03-16 06:24:00|914.8||914.8||914.8||914.8||0
1647411870000|2022-03-16 06:24:30|915.8||915.3||915.8||915.3||1
1647411890000|2022-03-16 06:24:50|916.3|914|915.5|913.5|916.3|914|915.5|913.5|1
1647411900000|2022-03-16 06:25:00||913.8||913.8||913.8||913.5|0
1647411940000|2022-03-16 06:25:40|916.5|914|916.5|914|916.5|914|916.5|914|1
1647411950000|2022-03-16 06:25:50|916.3|914.3|916.3|914.3|916.5|914.3|916.3|914.3|1
1647411960000|2022-03-16 06:26:00|916.5||916||916.5||916||0
1647411980000|2022-03-16 06:26:20|916.3||916.3||916.8||916.3||0
1647412000000|2022-03-16 06:26:40|916.5|914.5|916.3|914.5|916.5|914.5|916.3|914.5|0
1647412020000|2022-03-16 06:27:00|916.5||916.3||916.5||916.3||0
1647412030000|2022-03-16 06:27:10|916.8|915.5|916.8|914.5|916.8|915.5|916.8|914.5|37
1647412060000|2022-03-16 06:27:40||914.3||914.3||914.3||914.3|0
1647412070000|2022-03-16 06:27:50|916.5||916.5||916.5||916.5||0
1647412080000|2022-03-16 06:28:00|916.3|913.8|915.5|913.8|916.3|913.8|915.5|913.8|6
1647412090000|2022-03-16 06:28:10|||||||||5
1647412100000|2022-03-16 06:28:20|||||||||1
1647412110000|2022-03-16 06:28:30|916||916.8||916.8||915.8||9
1647412120000|2022-03-16 06:28:40|917||916.8||917||916.8||5
1647412130000|2022-03-16 06:28:50|917||916.8||917||916.8||1
1647412140000|2022-03-16 06:29:00|||||||||1
1647412150000|2022-03-16 06:29:10|917||917||917||916.8||0
1647412160000|2022-03-16 06:29:20|916.8||917.3||917.8||916.8||8
1647412190000|2022-03-16 06:29:50|917.8||917.8||917.8||917.5||0
1647412220000|2022-03-16 06:30:20||915.8||915.8||915.8||915.8|0
1647412230000|2022-03-16 06:30:30|918.3|914.8|918.3|915.3|918.3|915.3|918|914.8|1
1647412240000|2022-03-16 06:30:40|917.8||917.8||917.8||917.8||0
1647412250000|2022-03-16 06:30:50|918.3|915.8|917.8|915.8|918.3|916|917.8|915.8|0
1647412260000|2022-03-16 06:31:00||915.5||915.8||915.8||915.5|3
1647412270000|2022-03-16 06:31:10||915.5||915.8||915.8||915.5|2
1647412310000|2022-03-16 06:31:50|917.3|915.5|917.3|915.5|917.3|915.5|917.3|915.3|0
1647412320000|2022-03-16 06:32:00|917|915.3|917|915.3|917|915.5|917|915.3|3
1647412330000|2022-03-16 06:32:10|916.8|914.3|916.8|914.3|916.8|914.3|916.5|914.3|0
1647412350000|2022-03-16 06:32:30|916.5||916.8||916.8||916.5||1
1647412380000|2022-03-16 06:33:00|916.5|914.5|916.5|914.5|916.5|914.5|916.5|914.5|0
1647412400000|2022-03-16 06:33:20||915||915||915||915|0
1647412410000|2022-03-16 06:33:30|916.8|915.5|916.8|914.8|916.8|915.5|916.8|914.5|2
1647412420000|2022-03-16 06:33:40|916.5|915|916.5|915|916.5|915|916.5|915|0
1647412430000|2022-03-16 06:33:50|916.8|914.3|916.5|914.3|916.8|914.3|916.5|914.3|1
1647412440000|2022-03-16 06:34:00|916.8|915.3|916.8|914.3|916.8|915.5|916.8|914.3|2
1647412450000|2022-03-16 06:34:10|916.5||916.5||916.5||916.5||0
1647412460000|2022-03-16 06:34:20|916.3|914|916.3|914|916.3|914|916|914|0
1647412470000|2022-03-16 06:34:30|915.5|913.8|916|913.8|916|913.8|915.5|913.8|0
1647412480000|2022-03-16 06:34:40|916.3|914.8|916.5|914.8|916.8|914.8|916.3|914.8|0
1647412490000|2022-03-16 06:34:50|916.8||916.5||916.8||916.5||0
1647412500000|2022-03-16 06:35:00||914.3||913.8||914.3||913.8|0
1647412510000|2022-03-16 06:35:10|916.8|914.3|916.8|914.3|916.8|914.3|916.5|914.3|0
1647412520000|2022-03-16 06:35:20|||||||||1
1647412530000|2022-03-16 06:35:30||914.5||914.5||914.5||914.5|0
1647412540000|2022-03-16 06:35:40|916.5|914.3|916.5|914.3|916.8|914.3|916.5|914.3|0
1647412550000|2022-03-16 06:35:50|916.8||916.8||916.8||916.8||0
1647412560000|2022-03-16 06:36:00|916.5|914.5|916.8|914.3|916.8|914.5|916.5|914.3|1
1647412570000|2022-03-16 06:36:10|916.5||916.8||916.8||916.5||0
1647412590000|2022-03-16 06:36:30|916.5||916.8||916.8||916.5||0
1647412610000|2022-03-16 06:36:50|916.5|914|916.5|914.3|916.8|914.3|916.5|914|0
1647412620000|2022-03-16 06:37:00||913.8||913.8||913.8||913.8|0
1647412630000|2022-03-16 06:37:10|916.3||916.3||916.3||916.3||0
1647412660000|2022-03-16 06:37:40|916||915.3||916||915.3||0
1647412670000|2022-03-16 06:37:50|||||||||1
1647412680000|2022-03-16 06:38:00|||||||||4
1647412720000|2022-03-16 06:38:40|915||915.3||915.3||915||2
1647412730000|2022-03-16 06:38:50|||||||||2
1647412740000|2022-03-16 06:39:00|915||915.3||915.3||915||1
1647412760000|2022-03-16 06:39:20|915||915||915.3||915||1
1647412770000|2022-03-16 06:39:30|915.3||915.3||915.3||915.3||1
1647412790000|2022-03-16 06:39:50|915|912.8|915|912.8|915.3|912.8|915|912.8|9
1647412800000|2022-03-16 06:40:00|915.3|913|915.3|913|915.3|913|915|913|0
1647412810000|2022-03-16 06:40:10|915||915||915.3||915||0
1647412830000|2022-03-16 06:40:30|915.3||915.3||915.3||915.3||0
1647412890000|2022-03-16 06:41:30|915.5|913.3|915.5|913.3|915.5|913.3|915.5|913.3|28
1647412910000|2022-03-16 06:41:50|917.3|914.5|917.3|914.5|917.3|914.5|917.3|914.5|8
1647412920000|2022-03-16 06:42:00|915.3|913.3|915.3|913|915.3|913.3|915.3|913|58
1647412940000|2022-03-16 06:42:20||913.3||913.5||913.5||913.3|10
1647412960000|2022-03-16 06:42:40|914.5|913|914.5|913|914.5|913|914.5|913|5
1647412970000|2022-03-16 06:42:50|917.3|913.3|916.8|913.3|917.3|913.3|916.8|913.3|4
1647412980000|2022-03-16 06:43:00|917.3||917||917.3||917||0
1647412990000|2022-03-16 06:43:10||913.5||913.5||913.5||913.5|0
1647413020000|2022-03-16 06:43:40|916.8|913.3|916.5|913.5|916.8|913.5|916.5|913.3|0
1647413030000|2022-03-16 06:43:50|916.3||916||916.3||916||0
1647413040000|2022-03-16 06:44:00|916.3|914|917|913.5|917.3|914|916|913.5|5
1647413050000|2022-03-16 06:44:10|917.3|914|917.5|914.5|917.5|914.5|917|914|0
1647413060000|2022-03-16 06:44:20||914||914.5||914.5||914|0
1647413070000|2022-03-16 06:44:30|918|915.3|918.5|915.3|918.5|915.3|918|915.3|0
1647413090000|2022-03-16 06:44:50|918.3||918.3||918.3||918.3||0
1647413100000|2022-03-16 06:45:00|918.5|914.8|918.5|915.3|918.5|915.3|918|914.8|1
1647413120000|2022-03-16 06:45:20|918.3||918.3||918.3||918.3||0
1647413130000|2022-03-16 06:45:30||915.5||915.3||915.5||915.3|0
1647413140000|2022-03-16 06:45:40|918.5|915.5|918.5|915.5|918.5|915.5|918.5|915.5|0
1647413150000|2022-03-16 06:45:50||915.3||915.8||915.8||915.3|17
1647413160000|2022-03-16 06:46:00|||||||||1
1647413170000|2022-03-16 06:46:10||916||916||916||916|3
1647413180000|2022-03-16 06:46:20||916.3||916.3||916.3||916.3|6
1647413220000|2022-03-16 06:47:00||916.5||916.5||916.5||916.5|0
1647413230000|2022-03-16 06:47:10|||||||||1
1647413240000|2022-03-16 06:47:20||916.8||916.5||916.8||916.5|0
1647413250000|2022-03-16 06:47:30||916.8||916.8||916.8||916.8|0
1647413280000|2022-03-16 06:48:00||916.5||916.5||916.5||916.5|2
1647413300000|2022-03-16 06:48:20||916.8||916.8||916.8||916.5|10
1647413310000|2022-03-16 06:48:30||916.5||916.8||916.8||916.5|0
1647413320000|2022-03-16 06:48:40|||||||||1
1647413330000|2022-03-16 06:48:50||916.3||916.3||916.3||916.3|3
1647413340000|2022-03-16 06:49:00||916.5||916.3||916.5||916.3|0
1647413350000|2022-03-16 06:49:10||916.5||916.5||916.5||916.3|0
1647413360000|2022-03-16 06:49:20||916.3||916.5||916.5||916.3|2
1647413370000|2022-03-16 06:49:30||916.3||916.5||916.5||916.3|0
1647413380000|2022-03-16 06:49:40|918|916.3|917.8|916|918|916.5|917.8|916|1
1647413390000|2022-03-16 06:49:50|918.3||918.5||918.5||918||0
1647413400000|2022-03-16 06:50:00|918|914.5|918|914.5|918|914.5|918|914.5|4
1647413410000|2022-03-16 06:50:10|918.3|914.8|918.5|916.3|918.5|916.3|918.3|914.8|0
1647413420000|2022-03-16 06:50:20||915.8||915.8||915.8||915.8|0
1647413430000|2022-03-16 06:50:30||916||916||916||916|0
1647413450000|2022-03-16 06:50:50||915.8||916||916||915.8|0
1647413460000|2022-03-16 06:51:00||915.8||916||916||915.8|4
1647413470000|2022-03-16 06:51:10||915.8||916||916||915.8|0
1647413480000|2022-03-16 06:51:20||915.8||916||916||915.8|0
1647413490000|2022-03-16 06:51:30||915.8||915.8||916||915.8|0
1647413500000|2022-03-16 06:51:40||916||916||916||916|0
1647413510000|2022-03-16 06:51:50|||||||||2
1647413520000|2022-03-16 06:52:00|||||||||1
1647413540000|2022-03-16 06:52:20||915.8||916||916||915.8|0
1647413570000|2022-03-16 06:52:50||915.8||916||916||915.8|0
1647413580000|2022-03-16 06:53:00||915.8||915.8||915.8||915.8|0
1647413590000|2022-03-16 06:53:10||916||916||916||916|0
1647413620000|2022-03-16 06:53:40|918.3|916.3|918.5|916.3|918.5|916.3|918.3|916|2
1647413630000|2022-03-16 06:53:50||916||916||916.3||916|39
1647413650000|2022-03-16 06:54:10|918.3|916.3|918.3|916.3|918.3|916.3|918.3|916.3|0
1647413660000|2022-03-16 06:54:20|917.5|916|917.5|914.3|917.5|916|917.5|914.3|4
1647413680000|2022-03-16 06:54:40|917.3||917.3||917.3||917.3||0
1647413720000|2022-03-16 06:55:20|917.8||917.3||917.8||917.3||0
1647413730000|2022-03-16 06:55:30|||||||||1
1647413760000|2022-03-16 06:56:00|917.5||916.8||917.5||916.8||1
1647413770000|2022-03-16 06:56:10|917.8||917.5||917.8||917.5||0
1647413780000|2022-03-16 06:56:20||914||914||914||914|3
1647413790000|2022-03-16 06:56:30|916.3|914.5|916.3|914|916.3|914.5|916.3|914|0
1647413800000|2022-03-16 06:56:40|916||916.3||916.3||916||5
1647413810000|2022-03-16 06:56:50|916||916.3||916.3||916||0
1647413820000|2022-03-16 06:57:00|916|913|915.3|912.5|916|913.3|914.8|912.5|9
1647413830000|2022-03-16 06:57:10|915|912.3|915|912.5|915|912.5|915|912.3|0
1647413840000|2022-03-16 06:57:20|914.8|912.3|913.5|912|914.8|912.3|913.5|911.8|14
1647413850000|2022-03-16 06:57:30|913.8|911.5|913.5|911.5|914|911.5|913.3|911.5|9
1647413860000|2022-03-16 06:57:40|913.8||914||914.3||913.5||3
1647413870000|2022-03-16 06:57:50|913.8||914||914.3||913.8||1
1647413880000|2022-03-16 06:58:00|914.3||913.3||914.3||913.3||0
1647413890000|2022-03-16 06:58:10|913.5|911.3|914|911.5|914|911.5|913.5|911.3|0
1647413900000|2022-03-16 06:58:20|913.8||913.8||914||913.5||7
1647413910000|2022-03-16 06:58:30|913.5||913.5||913.5||913.5||0
1647413920000|2022-03-16 06:58:40|913.8||913.5||913.8||913.3||0
1647413930000|2022-03-16 06:58:50|913.3||913.5||913.8||913.3||1
1647413940000|2022-03-16 06:59:00|913.8||913.8||914||913.8||0
1647413950000|2022-03-16 06:59:10|913.5||913.5||913.5||913.5||0
1647413960000|2022-03-16 06:59:20|913.8||913.8||913.8||913.5||0
1647413970000|2022-03-16 06:59:30|914||914.3||914.3||914||0
1647413980000|2022-03-16 06:59:40|914.8||914.8||914.8||914.5||0
1647413990000|2022-03-16 06:59:50|915|912|914.8|912|915|912|914.5|912|6
1647414000000|2022-03-16 07:00:00|915|912.3|915.5|912.3|915.5|912.3|915|912.3|8
1647414010000|2022-03-16 07:00:10|916|913|916|913|916.3|913|916|913|0
1647414020000|2022-03-16 07:00:20|916.3||915.8||916.3||915.8||0
1647414030000|2022-03-16 07:00:30||914||914||914||914|3
1647414050000|2022-03-16 07:00:50|916.8||916.5||916.8||916.3||8
1647414060000|2022-03-16 07:01:00||915||915||915||915|3
1647414070000|2022-03-16 07:01:10|||||||||2
1647414080000|2022-03-16 07:01:20|||||||||3
1647414090000|2022-03-16 07:01:30|916|914|915|913.3|916|914|915|913|10
1647414100000|2022-03-16 07:01:40|915.3|913|914.5|912.3|915.3|913|914|912|6
1647414110000|2022-03-16 07:01:50|914.3||914.3||914.3||914.3||0
1647414130000|2022-03-16 07:02:10|||||||||1
1647414150000|2022-03-16 07:02:30|915.5|913.3|915.3|913.5|915.5|913.5|915.3|913.3|19
1647414160000|2022-03-16 07:02:40|915.5||915.5||915.5||915.5||1
1647414170000|2022-03-16 07:02:50|915.8|914|917.5|916|918.5|916|915.8|914|33
1647414180000|2022-03-16 07:03:00|917.8|915.5|917|915.3|918.3|915.5|917|915.3|7
1647414190000|2022-03-16 07:03:10|918||917||918||917||1
1647414200000|2022-03-16 07:03:20|918.3|916|917.5|916|918.3|916|917.5|916|4
1647414210000|2022-03-16 07:03:30|917.8||917.8||918.3||917.5||0
1647414220000|2022-03-16 07:03:40|918||918||918.5||918||0
1647414230000|2022-03-16 07:03:50|917.8||917.5||918.3||917.5||1
1647414240000|2022-03-16 07:04:00|918|916.3|917.8|915.5|918|916.5|917|915.3|47
1647414260000|2022-03-16 07:04:20|917.5|914.3|916.5|914.3|917.5|914.3|916.5|914.3|8
1647414280000|2022-03-16 07:04:40|||||||||3
1647414310000|2022-03-16 07:05:10|917||917||917||917||2
1647414340000|2022-03-16 07:05:40|916.8||916.8||916.8||916.8||0
1647414350000|2022-03-16 07:05:50|917||916.5||917||916.3||2
1647414360000|2022-03-16 07:06:00||914.5||914.3||914.5||914.3|0
1647414370000|2022-03-16 07:06:10|917.3||916.5||917.3||916.3||0
1647414380000|2022-03-16 07:06:20|916.3||916.5||916.8||916.3||0
1647414390000|2022-03-16 07:06:30|||||||||1
1647414400000|2022-03-16 07:06:40|916.3||916.3||916.8||916||1
1647414410000|2022-03-16 07:06:50|916||916||916.3||916||5
1647414420000|2022-03-16 07:07:00|917||916.8||917||916.8||2
1647414430000|2022-03-16 07:07:10|917||917||917||917||0
1647414440000|2022-03-16 07:07:20|917.3||916.8||917.3||916.8||1
1647414450000|2022-03-16 07:07:30|917.3|914.5|917|914.5|917.5|914.5|917|914.5|0
1647414460000|2022-03-16 07:07:40|916.5|914.3|916|914.3|916.5|914.3|916|914.3|0
1647414470000|2022-03-16 07:07:50|916.8||916||916.8||916||2
1647414480000|2022-03-16 07:08:00|916.5|914.8|916.5|914.3|917.3|914.8|916.5|914.3|1
1647414490000|2022-03-16 07:08:10|916.8||916.8||916.8||916.5||1
1647414500000|2022-03-16 07:08:20|917.3|914.5|917.3|914.5|917.3|914.5|917.3|914.5|1
1647414540000|2022-03-16 07:09:00|||||||||1
1647414550000|2022-03-16 07:09:10|917||917||917||917||0
1647414560000|2022-03-16 07:09:20|916.8||916.5||916.8||916.5||0
1647414570000|2022-03-16 07:09:30|916.3||916.5||916.5||916.3||1
1647414580000|2022-03-16 07:09:40|916.8||916.8||916.8||916.5||1
1647414600000|2022-03-16 07:10:00|917.8|915.5|917.3|915|917.8|915.5|917.3|915|3
1647414610000|2022-03-16 07:10:10|918|915.3|917.3|915.3|918|915.3|917.3|915.3|1
1647414620000|2022-03-16 07:10:20|917|914.8|917|915|917.5|915|916.8|914.8|0
1647414630000|2022-03-16 07:10:30|916.8|914.8|916.8|914.8|917|914.8|916.5|914.8|1
1647414640000|2022-03-16 07:10:40|916.5||916.5||916.5||916.5||0
1647414650000|2022-03-16 07:10:50||914.3||914.3||914.3||914.3|0
1647414660000|2022-03-16 07:11:00|916.3||916||916.3||916||0
1647414670000|2022-03-16 07:11:10|916.3||916.3||916.3||916||1
1647414680000|2022-03-16 07:11:20|916.5||916.5||916.8||916.5||0
1647414690000|2022-03-16 07:11:30|916.8|914.8|917|914.8|917.3|914.8|916.3|914.8|202
1647414700000|2022-03-16 07:11:40|916.5|915|916.5|914.5|916.5|915|916.5|914.3|1
1647414710000|2022-03-16 07:11:50|916.3|914.3|915.8|914.3|916.3|914.5|915.8|914.3|4
1647414720000|2022-03-16 07:12:00|916.3|914.5|916|914.3|916.5|914.5|916|914.3|1
1647414730000|2022-03-16 07:12:10|916.3||916.3||916.3||916.3||0
1647414740000|2022-03-16 07:12:20|916|914.5|916.5|914.5|916.5|914.5|916|914.5|9
1647414750000|2022-03-16 07:12:30|||||||||1
1647414760000|2022-03-16 07:12:40|||||||||1
1647414780000|2022-03-16 07:13:00|917.8|915.3|917.3|915.3|917.8|915.3|917.3|915.3|2
1647414800000|2022-03-16 07:13:20|918|915.5|917.3|915.5|918|915.5|917.3|915.5|4
1647414810000|2022-03-16 07:13:30|918.3|916|918.3|916.3|918.5|916.3|918|916|8
1647414830000|2022-03-16 07:13:50|918.5||918.3||918.5||918.3||0
1647414840000|2022-03-16 07:14:00|918.5||918.5||918.5||918.3||6
1647414850000|2022-03-16 07:14:10||916.5||916.8||916.8||916.5|4
1647414860000|2022-03-16 07:14:20|919.3|917|919|917.5|919.3|917.5|919|917|40
1647414870000|2022-03-16 07:14:30|918.8|917|918.5|916.8|918.8|917|918.5|916.8|4
1647414880000|2022-03-16 07:14:40|918.3||918.5||918.8||918.3||0
1647414890000|2022-03-16 07:14:50|918.3||918.3||918.3||918.3||0
1647414900000|2022-03-16 07:15:00|919.5||919||919.5||919||5
1647414910000|2022-03-16 07:15:10|920.3|917|919.8|918.3|920.3|918.3|919.8|917|66
1647414920000|2022-03-16 07:15:20|920.3||920.5||920.5||919.8||7
1647414930000|2022-03-16 07:15:30|920.3||919.5||920.5||919.5||19
1647414950000|2022-03-16 07:15:50|920.3||919.5||920.5||919.5||27
1647414960000|2022-03-16 07:16:00|919.8||919.8||920||919.5||48
1647414970000|2022-03-16 07:16:10|919.5||919.5||919.8||919.5||21
1647414980000|2022-03-16 07:16:20|919.8||919.8||919.8||919.8||8
1647414990000|2022-03-16 07:16:30|919.5||919.8||920.3||919.5||2
1647415000000|2022-03-16 07:16:40|919.5||919.8||920||919.5||2
1647415010000|2022-03-16 07:16:50|||||||||8
1647415020000|2022-03-16 07:17:00|919.5||919.8||919.8||919.5||2
1647415030000|2022-03-16 07:17:10|||||||||2
1647415040000|2022-03-16 07:17:20|919.5||919.8||919.8||919.5||0
1647415050000|2022-03-16 07:17:30|919.5|917|919|917|919.5|917|919|917|10
1647415060000|2022-03-16 07:17:40|919.5|918|919.3|918|919.5|918|919.3|918|6
1647415070000|2022-03-16 07:17:50|||||||||1
1647415080000|2022-03-16 07:18:00|920|918.5|919.8|918.3|920|918.5|919.8|918.3|27
1647415090000|2022-03-16 07:18:10|920|918.5|920.5|918.5|920.5|918.8|919.8|918.5|5
1647415110000|2022-03-16 07:18:30|920.3|919|920|918.5|920.8|919|920|918.5|9
1647415120000|2022-03-16 07:18:40|919.8|918|919.5|917.8|920|918.3|919.5|917.8|12
1647415130000|2022-03-16 07:18:50|919.3|917.5|919|917|919.3|917.5|919|917|35
1647415140000|2022-03-16 07:19:00||917.3||917||917.3||917|0
1647415150000|2022-03-16 07:19:10|919.8|918|919.8|918|919.8|918|919.8|918|2
1647415160000|2022-03-16 07:19:20|920.3||920.5||920.8||920||2
1647415170000|2022-03-16 07:19:30|920.3|918.5|920.3|918.5|920.5|918.5|920|918.5|5
1647415180000|2022-03-16 07:19:40|920.8|918|920|918|920.8|918|920|918|0
1647415190000|2022-03-16 07:19:50|||||||||2
1647415200000|2022-03-16 07:20:00|919.8|917.8|919|917.3|919.8|917.8|919|917.3|2
1647415210000|2022-03-16 07:20:10|||||||||1
1647415220000|2022-03-16 07:20:20||917||917||917||917|0
1647415240000|2022-03-16 07:20:40|919.3|917.3|920|918.3|920.5|918.3|919.3|917.3|5
1647415260000|2022-03-16 07:21:00|920.3||920.3||920.3||920||1
1647415270000|2022-03-16 07:21:10|||||||||1
1647415280000|2022-03-16 07:21:20|922|919.8|922.5|920.8|922.5|920.8|921.5|919.5|41
1647415290000|2022-03-16 07:21:30|923.3|921.8|923.5|921.8|924.3|922.5|923.3|921.8|71
1647415300000|2022-03-16 07:21:40|||||||||10
1647415310000|2022-03-16 07:21:50|923.8||923.8||924||923.5||0
1647415320000|2022-03-16 07:22:00|923.5||924||924||923.5||0
1647415330000|2022-03-16 07:22:10||922.5||922.5||922.5||922.5|24
1647415340000|2022-03-16 07:22:20|924.3|923|924.8|923|924.8|923|924|923|24
1647415350000|2022-03-16 07:22:30|924.5|923.8|925.8|923.8|926|923.8|924.5|923.8|27
1647415360000|2022-03-16 07:22:40|925.5|923|925|922.8|925.5|923|925|922.5|2
1647415370000|2022-03-16 07:22:50|924.5|921.8|925.5|923.3|927.8|923.8|924|921.8|102
1647415380000|2022-03-16 07:23:00|924.8|922.3|924.8|922.5|925.3|922.8|924.8|922.3|2
1647415390000|2022-03-16 07:23:10|925|922.8|924.8|922.8|925|922.8|924.8|922.5|1
1647415400000|2022-03-16 07:23:20|923.3|921.5|923.5|922|923.5|922|923.3|921.5|16
1647415410000|2022-03-16 07:23:30|924.3|922.5|924.5|922.5|924.5|922.5|924.3|922.5|6
1647415420000|2022-03-16 07:23:40|||||||||3
1647415430000|2022-03-16 07:23:50|925.3|923|926|923.8|926.5|923.8|925.3|923|6
1647415440000|2022-03-16 07:24:00|925.8||925.8||925.8||925.8||0
1647415450000|2022-03-16 07:24:10|926|924.3|926|924|926|924.3|926|923.8|4
1647415460000|2022-03-16 07:24:20|925.8|924.3|925.8|923.5|925.8|924.3|925.8|923.5|0
1647415470000|2022-03-16 07:24:30|926|923.8|926|923.8|926|923.8|926|923.8|0
1647415480000|2022-03-16 07:24:40|927|924.3|926.8|924.8|927|924.8|926.8|924.3|13
1647415490000|2022-03-16 07:24:50|927.8|925|927|924.8|927.8|925|927|924.8|5
1647415500000|2022-03-16 07:25:00|927.5|924.5|927|924.5|927.5|924.5|927|924.5|0
1647415510000|2022-03-16 07:25:10|927.5|924.8|926.8|924.8|927.5|924.8|926.8|924.8|3
1647415520000|2022-03-16 07:25:20||925||925||925||925|2
1647415530000|2022-03-16 07:25:30||925.3||925||925.3||925|0
1647415540000|2022-03-16 07:25:40||924.8||924.8||924.8||924.8|0
1647415550000|2022-03-16 07:25:50|927||927||927||927||2
1647415580000|2022-03-16 07:26:20|||||||||1
1647415600000|2022-03-16 07:26:40||925||925.3||925.3||925|0
1647415610000|2022-03-16 07:26:50||925||925||925||925|3
1647415630000|2022-03-16 07:27:10||925.3||925.3||925.3||925.3|0
1647415640000|2022-03-16 07:27:20|||||||||1
1647415650000|2022-03-16 07:27:30|927.5||927.5||927.5||927.5||1
1647415660000|2022-03-16 07:27:40|927.3|925.5|927.5|925.3|927.5|925.5|927.3|925.3|0
1647415670000|2022-03-16 07:27:50|927.8||927.8||928||927.8||1
1647415680000|2022-03-16 07:28:00|928||927.3||928||927.3||0
1647415690000|2022-03-16 07:28:10|927.8|926.3|928.5|926.3|928.5|926.3|927.3|926.3|157
1647415700000|2022-03-16 07:28:20|928.3|927|929.5|927|931.3|927|928.3|927|1
1647415710000|2022-03-16 07:28:30|929.8|927.3|929.8|927.3|929.8|927.3|929.8|927.3|0
1647415720000|2022-03-16 07:28:40|930||929.8||930||929.8||9
1647415730000|2022-03-16 07:28:50|||||||||1
1647415740000|2022-03-16 07:29:00|929.5||929.5||929.5||929.5||0
1647415750000|2022-03-16 07:29:10|928.8|926.3|929|926.5|929|926.5|928.8|926.3|2
1647415760000|2022-03-16 07:29:20|928.8||928.5||928.8||928.5||1
1647415780000|2022-03-16 07:29:40|||||||||12
1647415790000|2022-03-16 07:29:50|930.3|927.5|929.8|927.5|930.3|927.5|929.8|927.5|2
1647415800000|2022-03-16 07:30:00|930|927.8|929.8|927.8|930|927.8|929.8|927.8|2
1647415810000|2022-03-16 07:30:10|930.8|928|930.8|928.8|930.8|928.8|930.8|928|5
1647415820000|2022-03-16 07:30:20|930.5||930.5||930.8||930.5||0
1647415830000|2022-03-16 07:30:30|930.3|928|929.8|928|930.3|928|929.8|928|1
1647415840000|2022-03-16 07:30:40|929.5|927|928.8|927.3|929.8|927.3|928.8|927|7
1647415850000|2022-03-16 07:30:50|929|927.5|929|927|929|927.5|929|927|0
1647415880000|2022-03-16 07:31:20|929.5|927.3|929.8|927.5|929.8|927.5|929.5|927.3|9
1647415890000|2022-03-16 07:31:30|930|927.3|929.8|927.3|930|927.5|929.8|927.3|2
1647415900000|2022-03-16 07:31:40|929.5|926.8|928.8|926.5|929.5|926.8|928.5|926.5|21
1647415910000|2022-03-16 07:31:50|928.5|925.5|927.5|925.3|928.5|925.5|927.3|925.3|6
1647415920000|2022-03-16 07:32:00|927.8|925.5|928|925.3|928.5|925.8|927.5|925.3|15
1647415940000|2022-03-16 07:32:20||925.5||925.5||925.5||925.5|0
1647415950000|2022-03-16 07:32:30|927.8|926|928.5|926.3|928.5|926.3|927.8|926|0
1647415960000|2022-03-16 07:32:40|928.3||928.3||928.5||928||1
1647415980000|2022-03-16 07:33:00|928.5||928.5||928.5||928.3||2
1647415990000|2022-03-16 07:33:10|||||||||5
1647416000000|2022-03-16 07:33:20|928.8||928.8||928.8||928.5||2
1647416010000|2022-03-16 07:33:30||926.5||926.8||926.8||926.5|3
1647416020000|2022-03-16 07:33:40|929||929.3||929.3||929||1
1647416030000|2022-03-16 07:33:50|929||929.3||929.3||929||0
1647416040000|2022-03-16 07:34:00|930|927.5|929.8|928|930|928|929.8|927.5|19
1647416050000|2022-03-16 07:34:10|930||929.8||930||929.8||8
1647416060000|2022-03-16 07:34:20|930|928.3|929.5|928|930|928.3|929.5|928|3
1647416070000|2022-03-16 07:34:30|929.3|927.8|929.3|928|929.5|928|929.3|927.8|13
1647416080000|2022-03-16 07:34:40|929.8|927.8|930|928.3|930|928.3|929.8|927.8|12
1647416090000|2022-03-16 07:34:50|929.8|928|930|928|930|928|929.8|928|5
1647416100000|2022-03-16 07:35:00|929.8|928.3|929.8|928.3|930|928.3|929.8|928.3|1
1647416110000|2022-03-16 07:35:10|930||929.8||930||929.8||1
1647416140000|2022-03-16 07:35:40|930|928.5|930|928.5|930|928.5|930|928.5|3
1647416160000|2022-03-16 07:36:00|930.5||930.8||930.8||930.5||1
1647416170000|2022-03-16 07:36:10|931|929.3|931.3|929.3|931.5|929.3|930.8|929.3|8
1647416180000|2022-03-16 07:36:20|931||931.3||931.5||931||1
1647416190000|2022-03-16 07:36:30|931.5|930|932.3|930.3|932.3|930.3|931.3|930|5
1647416200000|2022-03-16 07:36:40|932||932.3||932.3||931.8||1
1647416210000|2022-03-16 07:36:50|931.8|930.5|932.5|930.5|932.8|930.5|931.8|930.5|20
1647416220000|2022-03-16 07:37:00|932.3|930.8|933|930.8|933.3|930.8|932.3|930.8|0
1647416230000|2022-03-16 07:37:10|934|931.8|934|931.8|934|931.8|934|931.8|9
1647416240000|2022-03-16 07:37:20|933.8||933.8||933.8||933.5||0
1647416250000|2022-03-16 07:37:30|933.5||933.8||933.8||933.5||3
1647416260000|2022-03-16 07:37:40|933.5||933.3||933.5||933.3||2
1647416270000|2022-03-16 07:37:50|933.5|932|933.5|932|933.8|932|933.5|932|7
1647416280000|2022-03-16 07:38:00|933.8||933.8||934||933.8||2
1647416290000|2022-03-16 07:38:10|933.5||933.5||933.5||933.5||0
1647416300000|2022-03-16 07:38:20|934.3|932.5|934|932.5|934.3|932.5|934|932.5|6
1647416310000|2022-03-16 07:38:30|933.8|932.3|933.8|932.3|934|932.3|933.8|932.3|7
1647416320000|2022-03-16 07:38:40|934.5|932.5|934.3|932.5|934.5|932.5|934|932.3|5
1647416330000|2022-03-16 07:38:50|934.8|932.8|934.8|932.8|934.8|932.8|934.8|932.8|5
1647416340000|2022-03-16 07:39:00|935.3|933.3|935.8|934.3|936|934.3|935.3|933.3|3
1647416350000|2022-03-16 07:39:10|935.5|934|935.5|933.8|935.5|934|935.5|933.8|1
1647416360000|2022-03-16 07:39:20|935.3||935.3||935.3||935.3||0
1647416370000|2022-03-16 07:39:30|||||||||4
1647416380000|2022-03-16 07:39:40|935|933.5|934|932.3|935|933.5|934|932.3|19
1647416390000|2022-03-16 07:39:50|934.3|932.5|934.3|932.5|934.3|932.5|934.3|932.5|0
1647416400000|2022-03-16 07:40:00|934.5|932.8|934.5|932.5|934.5|932.8|934.3|932.5|0
1647416410000|2022-03-16 07:40:10||932.8||932.8||932.8||932.8|0
1647416420000|2022-03-16 07:40:20|934.3||934.3||934.3||934.3||54
1647416440000|2022-03-16 07:40:40|934.5|933|934.5|933|934.8|933|934.5|933|4
1647416460000|2022-03-16 07:41:00|934.3|932.5|934.3|932|934.3|932.5|934.3|932|3
1647416470000|2022-03-16 07:41:10|934|932.3|933.5|931.5|934|932.3|933.5|931.5|5
1647416480000|2022-03-16 07:41:20|933.8|931.8|933.5|931.8|933.8|931.8|933.5|931.5|0
1647416500000|2022-03-16 07:41:40|933.3|932|933.8|932|934|932|933.3|932|58
1647416520000|2022-03-16 07:42:00|934.3|932.3|933.8|932|934.3|932.3|933.8|932|2
1647416530000|2022-03-16 07:42:10|933.5|931.5|932|929.5|933.5|931.5|932|929.5|27
1647416540000|2022-03-16 07:42:20|932.3|929.3|931.5|929.3|932.3|929.3|931.5|929.3|4
1647416550000|2022-03-16 07:42:30|931.8||931.3||931.8||931.3||7
1647416570000|2022-03-16 07:42:50|931.5||931.3||931.5||931.3||0
1647416580000|2022-03-16 07:43:00|931.5|929.5|931.5|929.8|931.8|929.8|931.5|929.5|0
1647416600000|2022-03-16 07:43:20|931.3||931.3||931.3||931.3||0
1647416610000|2022-03-16 07:43:30|931.8|930|931.5|929.5|931.8|930|931.5|929.3|1
1647416620000|2022-03-16 07:43:40|931.8||931.8||931.8||931.8||0
1647416630000|2022-03-16 07:43:50|932||932||932||931.8||0
1647416640000|2022-03-16 07:44:00|931.8|930|932|929.8|932|930|931.8|929.8|0
1647416650000|2022-03-16 07:44:10|931.8|929.5|932|929.5|932|929.5|931.8|929.5|12
1647416660000|2022-03-16 07:44:20|931.8||931.8||932||931.8||2
1647416670000|2022-03-16 07:44:30|932||931.8||932||931.8||0
1647416680000|2022-03-16 07:44:40|932||931.8||932||931.8||0
1647416690000|2022-03-16 07:44:50|932||931.8||932||931.8||0
1647416710000|2022-03-16 07:45:10|931.5|929|931|928.8|931.5|929|931|928.8|2
1647416720000|2022-03-16 07:45:20|930.8|928.5|930.5|928.3|930.8|928.5|930.5|928.3|0
1647416730000|2022-03-16 07:45:30|930.8||930.8||930.8||930.8||17
1647416740000|2022-03-16 07:45:40|931|928.5|931.8|928.5|932|928.5|931|928.5|0
1647416750000|2022-03-16 07:45:50|||||||||1
1647416760000|2022-03-16 07:46:00|931.5|929.3|932.5|930.3|932.5|930.3|931.5|929.3|3
1647416770000|2022-03-16 07:46:10|932|930|932.3|930|932.5|930.3|932|929.8|4
1647416780000|2022-03-16 07:46:20|931.8|929.5|932.3|929.5|932.3|929.8|931.8|929.5|0
1647416790000|2022-03-16 07:46:30|932.5|929.8|932.3|930.3|932.5|930.3|932.3|929.8|8
1647416800000|2022-03-16 07:46:40||930||930||930||929.8|10
1647416810000|2022-03-16 07:46:50||929.8||930||930||929.8|0
1647416820000|2022-03-16 07:47:00||930.3||930.3||930.3||930|20
1647416830000|2022-03-16 07:47:10||930.5||930.5||930.5||930.5|3
1647416860000|2022-03-16 07:47:40|932||932||932||932||0
1647416870000|2022-03-16 07:47:50|932.3|930.8|932.3|930.3|932.3|930.8|932.3|930.3|7
1647416880000|2022-03-16 07:48:00||930.5||930.3||930.5||930.3|0
1647416890000|2022-03-16 07:48:10|931.8|930|931.8|930|931.8|930|931.8|929.5|0
1647416900000|2022-03-16 07:48:20|932.5|929.8|932.5|930|932.5|930.5|932.5|929.5|1
1647416910000|2022-03-16 07:48:30||930.3||930.3||930.3||930|40
1647416920000|2022-03-16 07:48:40||930.5||930.5||930.5||930.5|8
1647416930000|2022-03-16 07:48:50||931||930.5||931||930.5|0
1647416940000|2022-03-16 07:49:00|932.3|930.8|932.3|930.5|932.3|930.8|932.3|930.3|1
1647417000000|2022-03-16 07:50:00|932||932||932||932||4
1647417010000|2022-03-16 07:50:10|931.8|930.3|933|931|933|931|931.8|930.3|6
1647417020000|2022-03-16 07:50:20|933.5|931.5|934|931.8|934|932|933.5|931.5|9
1647417030000|2022-03-16 07:50:30||932||932.3||932.3||932|0
1647417040000|2022-03-16 07:50:40||932||931.8||932||931.8|0
1647417050000|2022-03-16 07:50:50||932||931.8||932||931.8|5
1647417060000|2022-03-16 07:51:00||932.3||932.3||932.8||932.3|2
1647417070000|2022-03-16 07:51:10|934.8|932.8|935.3|933.5|935.3|933.5|934.8|932.8|3
1647417080000|2022-03-16 07:51:20|935.8||935.3||935.8||935.3||1
1647417090000|2022-03-16 07:51:30|935.8||935.5||935.8||935.5||7
1647417100000|2022-03-16 07:51:40|935.8||935.3||935.8||935.3||1
1647417110000|2022-03-16 07:51:50||933.3||933.3||933.3||933.3|0
1647417120000|2022-03-16 07:52:00|935.5||935.5||935.5||935||0
1647417130000|2022-03-16 07:52:10|935||934.8||935.5||934.8||14
1647417140000|2022-03-16 07:52:20|935.3|932.3|934.8|932.3|935.3|932.3|934.8|932.3|8
1647417150000|2022-03-16 07:52:30|935|932.8|935|932.8|935|932.8|934.5|932.8|0
1647417160000|2022-03-16 07:52:40|934.5||935||935.3||934.5||14
1647417170000|2022-03-16 07:52:50|934.8||934.5||934.8||934.5||0
1647417180000|2022-03-16 07:53:00|935.3||935.3||935.3||935.3||0
1647417190000|2022-03-16 07:53:10|935.5||935.5||935.5||935.5||0
1647417200000|2022-03-16 07:53:20|935.3||935.3||935.3||935||0
1647417220000|2022-03-16 07:53:40|935|933|935|932.8|935|933|935|932.8|1
1647417230000|2022-03-16 07:53:50|935.3|933|935.5|933|935.5|933|935.3|933|0
1647417250000|2022-03-16 07:54:10||933.3||933.5||933.5||933.3|1
1647417260000|2022-03-16 07:54:20|935.8|933.3|935.5|933.5|935.8|933.5|935.5|933.3|0
1647417270000|2022-03-16 07:54:30|935.3|934|936.5|934|936.5|934|935.3|934|4
1647417280000|2022-03-16 07:54:40|936.3||935.8||936.3||935.8||1
1647417290000|2022-03-16 07:54:50|936||936.3||936.3||936||2
1647417300000|2022-03-16 07:55:00|936||936||936||936||4
1647417310000|2022-03-16 07:55:10|935.8|934.5|936.3|934.5|936.3|934.5|935.8|934.5|9
1647417320000|2022-03-16 07:55:20|936|934|936|934|936.3|934|936|934|1
1647417330000|2022-03-16 07:55:30|935.8||935.5||935.8||935.5||9
1647417340000|2022-03-16 07:55:40|935.3|933.8|934.8|932.5|935.3|933.8|934.8|932.5|7
1647417350000|2022-03-16 07:55:50|934.5|932.8|935.3|933.5|935.3|933.5|934.5|932.8|2
1647417360000|2022-03-16 07:56:00|935|933|934.8|933.3|935|933.3|934.8|933|6
1647417380000|2022-03-16 07:56:20||933||933||933||932.8|0
1647417390000|2022-03-16 07:56:30||932.8||932.8||933||932.8|0
1647417400000|2022-03-16 07:56:40|935.3|933|935.3|933.8|935.3|933.8|935|932.8|13
1647417410000|2022-03-16 07:56:50||933.5||933.5||933.5||933.5|5
1647417420000|2022-03-16 07:57:00|935|933.8|935|933|935|933.8|935|933|0
1647417430000|2022-03-16 07:57:10||933.3||933||933.3||933|0
1647417440000|2022-03-16 07:57:20|935.3|933.3|935.3|933.5|935.3|933.5|935|933.3|4
1647417450000|2022-03-16 07:57:30||933.3||933.3||933.3||933.3|1
1647417460000|2022-03-16 07:57:40|935.8||935.5||935.8||935.3||0
1647417470000|2022-03-16 07:57:50|935.3|933.5|935.5|933.8|935.5|933.8|935.3|933.5|1
1647417480000|2022-03-16 07:58:00|935.3||936||936||935.3||6
1647417490000|2022-03-16 07:58:10|935.8||935.8||935.8||935.5||0
1647417500000|2022-03-16 07:58:20|935.5||935.5||935.8||935.5||0
1647417510000|2022-03-16 07:58:30|935.8|933.5|935.5|933.5|935.8|933.5|935.5|933.5|5
1647417520000|2022-03-16 07:58:40|935.3||935.5||935.5||935.3||1
1647417530000|2022-03-16 07:58:50|935.3|933.3|934.8|933|935.3|933.3|934.8|932.8|0
1647417540000|2022-03-16 07:59:00||933.3||932.8||933.3||932.8|1
1647417550000|2022-03-16 07:59:10|934.5||934.5||934.5||934.5||1
1647417560000|2022-03-16 07:59:20|934.3|932|934.8|932.5|934.8|932.5|933.8|931.8|7
1647417580000|2022-03-16 07:59:40|935|932.8|934.8|933|935|933|934.5|932.5|0
1647417590000|2022-03-16 07:59:50|935|933.3|935.3|933.3|935.3|933.3|935|933.3|1
1647417600000|2022-03-16 08:00:00||933||933.3||933.3||933|3
1647417610000|2022-03-16 08:00:10|935.5|933.5|935.8|933.8|936|933.8|935.5|933.5|1
1647417620000|2022-03-16 08:00:20|936|934|936|934|936|934|935.8|933.8|2
1647417630000|2022-03-16 08:00:30|936.8|934.3|938|935.5|938|935.5|936.5|934.3|8
1647417640000|2022-03-16 08:00:40|937.8|935.8|938.5|936.5|939.3|937.3|937.8|935.8|18
1647417650000|2022-03-16 08:00:50|938.8|936.8|938.5|936.5|939|936.8|938.5|936.5|0
1647417660000|2022-03-16 08:01:00|938.3|936.8|938.5|936.8|938.8|937.5|938.3|936.8|8
1647417670000|2022-03-16 08:01:10|939|937.3|939|937.3|939|937.3|939|937.3|6
1647417680000|2022-03-16 08:01:20|938.8||938.8||938.8||938.5||0
1647417690000|2022-03-16 08:01:30|939||938.8||939||938.8||20
1647417700000|2022-03-16 08:01:40|938.5|937.8|939.3|937.3|939.8|937.8|938.5|937.3|54
1647417710000|2022-03-16 08:01:50|939|937.5|939|937.5|939|937.8|938.8|937.5|0
1647417720000|2022-03-16 08:02:00|938.8|937.3|938.5|937|939|937.3|938.3|937|14
1647417730000|2022-03-16 08:02:10|938|936.8|939|936.5|939.5|936.8|938|936.5|7
1647417740000|2022-03-16 08:02:20|939.5|936.8|939|936.8|939.5|936.8|939|936.8|0
1647417750000|2022-03-16 08:02:30|938.8||939||939||938.8||0
1647417760000|2022-03-16 08:02:40|938.8||938.5||939||938.3||2
1647417770000|2022-03-16 08:02:50|938.3|936.5|938|936.5|938.3|936.5|938|936.5|3
1647417780000|2022-03-16 08:03:00|938.3||938.3||938.5||938.3||1
1647417790000|2022-03-16 08:03:10|938||938||938||938||0
1647417800000|2022-03-16 08:03:20|938.3|936|937.8|935.8|938.3|936|937.8|935.8|10
1647417810000|2022-03-16 08:03:30|937.5|935.5|937.5|935.3|937.5|935.5|937.5|935.3|1
1647417820000|2022-03-16 08:03:40||935.8||935.3||935.8||935.3|6
1647417830000|2022-03-16 08:03:50|936.5|935|936.5|935.3|936.5|935.3|936.5|935|8
1647417840000|2022-03-16 08:04:00||935||935||935||935|5
1647417850000|2022-03-16 08:04:10||934.8||935||935||934.8|4
1647417860000|2022-03-16 08:04:20||935.3||935||935.3||935|14
1647417870000|2022-03-16 08:04:30||935.3||935||935.3||935|7
1647417880000|2022-03-16 08:04:40||934.8||934.8||934.8||934.5|2
1647417890000|2022-03-16 08:04:50||934.5||934.5||934.5||934.5|0
1647417900000|2022-03-16 08:05:00|936|934.8|935|933|936|934.8|935|933|12
1647417910000|2022-03-16 08:05:10|935.3|933.3|936|933.8|936|933.8|935.3|932.8|10
1647417920000|2022-03-16 08:05:20|936.3|934|936.3|934|936.3|934.3|936.3|934|5
1647417930000|2022-03-16 08:05:30||934.5||934.5||934.5||934.5|0
1647417940000|2022-03-16 08:05:40|936|934|936|933.8|936|934.8|936|933.8|6
1647417950000|2022-03-16 08:05:50|936.3|934|936.3|934|936.3|934|936|933.8|4
1647417960000|2022-03-16 08:06:00|936||936.3||936.5||936||5
1647417970000|2022-03-16 08:06:10|937|934.3|937.5|935.3|937.5|935.3|937|934.3|13
1647417980000|2022-03-16 08:06:20|937.3|935|937.3|935|937.3|935|936.8|935|1
1647417990000|2022-03-16 08:06:30|937||937||937||937||0
1647418000000|2022-03-16 08:06:40|937.3|935.3|937.3|935|937.3|935.3|937.3|935|1
1647418010000|2022-03-16 08:06:50|937|935.3|937.3|935.8|937.5|935.8|937|935.3|5
1647418020000|2022-03-16 08:07:00|937.8|936|939.3|937.8|939.3|937.8|937.8|936|12
1647418030000|2022-03-16 08:07:10|939|937.3|939.5|937.3|939.5|937.3|939|937.3|8
1647418040000|2022-03-16 08:07:20|939.3|937.5|939.3|937.5|939.5|937.5|938.8|937.5|2
1647418050000|2022-03-16 08:07:30|939|936.8|938.8|937|939.3|937|938.5|936.8|3
1647418060000|2022-03-16 08:07:40|939||939||939.3||938.8||3
1647418070000|2022-03-16 08:07:50|939.5|937.3|939.3|937|939.5|937.3|938.8|937|0
1647418080000|2022-03-16 08:08:00|939|937.5|939|937.3|939|937.5|938.5|937.3|3
1647418090000|2022-03-16 08:08:10|939.3||939.3||939.3||939.3||3
1647418100000|2022-03-16 08:08:20|939.5|937.5|939.5|937.5|939.5|937.5|939.5|937.5|0
1647418110000|2022-03-16 08:08:30|939.8|937.8|940|938.5|940|938.5|939.5|937.8|12
1647418120000|2022-03-16 08:08:40||938.3||938.3||938.3||938.3|8
1647418130000|2022-03-16 08:08:50|940.3|938.5|940.3|938.5|940.3|938.5|940.3|938.5|9
1647418140000|2022-03-16 08:09:00|940.5|939|940|938.3|940.5|939|940|938.3|6
1647418150000|2022-03-16 08:09:10|940.3|938.5|940.3|938.5|940.5|938.5|940.3|938.5|0
1647418160000|2022-03-16 08:09:20|940|938.3|939.5|937.5|940|938.3|939|937.5|5
1647418170000|2022-03-16 08:09:30|939.8||939.8||939.8||939.8||2
1647418180000|2022-03-16 08:09:40|939.5||939||939.5||939||30
1647418190000|2022-03-16 08:09:50|938.8|937.8|938.5|937.3|939.3|937.8|938.5|937.3|19
1647418200000|2022-03-16 08:10:00|938.8|938|939.5|938|939.8|938|938.8|938|5
1647418210000|2022-03-16 08:10:10|939.8|937.8|939.8|938|939.8|938|939.8|937.8|12
1647418220000|2022-03-16 08:10:20|939.5|937.8|939.5|937.8|939.5|937.8|939.5|937.8|3
1647418230000|2022-03-16 08:10:30|939.3|937.5|939|937.5|939.3|937.8|939|937|25
1647418240000|2022-03-16 08:10:40|938.8|937|938.5|937|938.8|937|938.5|937|1
1647418250000|2022-03-16 08:10:50|938.3|936.8|938|936.5|938.3|936.8|938|936.5|2
1647418260000|2022-03-16 08:11:00|937.8|936.8|940|937.8|940|937.8|937.8|936.8|5
1647418270000|2022-03-16 08:11:10|939.8|938|939.3|937.5|940|938|939.3|937.5|2
1647418280000|2022-03-16 08:11:20|939|937|938.8|937|939|937|938.8|937|1
1647418290000|2022-03-16 08:11:30|938.5|936.8|938.8|936.8|938.8|936.8|938.3|936.5|1
1647418300000|2022-03-16 08:11:40|939|937|939.3|937.3|939.5|937.3|939|937|0
1647418310000|2022-03-16 08:11:50|939.8|937.5|939.8|938|940|938|939.8|937.5|5
1647418320000|2022-03-16 08:12:00|940|938.3|940.5|938.8|941.3|939.3|940|938.3|26
1647418330000|2022-03-16 08:12:10|941|939|941.3|939|941.3|939|940.5|939|3
1647418340000|2022-03-16 08:12:20|941|938.8|941.3|938.8|941.5|938.8|940.3|938.8|71
1647418350000|2022-03-16 08:12:30|941.5|939.3|941.5|939.5|941.5|939.5|941.5|939.3|0
1647418360000|2022-03-16 08:12:40||939.8||939.3||939.8||939.3|3
1647418370000|2022-03-16 08:12:50|940.8||941.3||941.5||940.8||3
1647418380000|2022-03-16 08:13:00|941.5||941.5||941.5||941.3||0
1647418390000|2022-03-16 08:13:10|941.3||941.3||941.5||941.3||0
1647418410000|2022-03-16 08:13:30|941||941.3||941.3||941||0
1647418420000|2022-03-16 08:13:40|941.5||941.5||941.5||941.5||0
1647418430000|2022-03-16 08:13:50||939.5||939.8||939.8||939.5|2
1647418440000|2022-03-16 08:14:00|941.8|940|942|940.5|942|940.5|941.8|940|5
1647418450000|2022-03-16 08:14:10|942.3|941|943|941.5|943|941.5|942.3|941|16
1647418460000|2022-03-16 08:14:20|943.3|941|942|940|943.3|941|942|940|17
1647418470000|2022-03-16 08:14:30|941.8|939.8|941.8|939.8|941.8|939.8|941.8|939.8|5
1647418480000|2022-03-16 08:14:40|941.5|939.3|940.8|939.3|941.5|939.3|940.8|939.3|32
1647418500000|2022-03-16 08:15:00||938.5||938.8||939.3||938.5|9
1647418510000|2022-03-16 08:15:10|941.8|939.3|941.8|939.3|941.8|939.3|941.8|939.3|18
1647418520000|2022-03-16 08:15:20||939.5||939.5||939.5||939.5|0
1647418530000|2022-03-16 08:15:30|942|940.3|942|940.3|942|940.3|942|940.3|3
1647418540000|2022-03-16 08:15:40|941.8|940.5|941.8|939.8|941.8|940.5|941.8|939.8|1
1647418550000|2022-03-16 08:15:50|941.5||941.5||941.5||941.5||1
1647418560000|2022-03-16 08:16:00|941.3|939|942|939.3|942|939.3|940.8|939|5
1647418570000|2022-03-16 08:16:10|942.5|939.8|942.5|940.5|942.5|940.5|942.5|939.8|3
1647418580000|2022-03-16 08:16:20|942.3||942.5||942.8||942.3||5
1647418590000|2022-03-16 08:16:30|942.8||942.3||942.8||942.3||0
1647418600000|2022-03-16 08:16:40||940.8||940.8||940.8||940.8|0
1647418610000|2022-03-16 08:16:50|942.8|941.3|942.5|940.8|943.3|941.3|942.5|940.8|4
1647418620000|2022-03-16 08:17:00|942.8|941|942.8|941|943|941|942.8|941|2
1647418630000|2022-03-16 08:17:10|942.5||942.5||942.5||942.5||0
1647418640000|2022-03-16 08:17:20||940.8||941||941.3||940.8|4
1647418650000|2022-03-16 08:17:30||940.8||941||941||940.8|1
1647418660000|2022-03-16 08:17:40|941.5|940.8|942|939.8|942.5|940.8|941.5|939.8|11
1647418670000|2022-03-16 08:17:50|941.8|939.5|941|938.8|941.8|939.5|941|938.8|5
1647418680000|2022-03-16 08:18:00|940.8||940.8||940.8||940.8||1
1647418690000|2022-03-16 08:18:10|941||940.8||941||940.5||5
1647418700000|2022-03-16 08:18:20|941||941||941.3||941||2
1647418710000|2022-03-16 08:18:30|941.3||940.3||941.3||940.3||2
1647418720000|2022-03-16 08:18:40|940|938.5|940|937.8|940|938.5|939.8|937.5|7
1647418730000|2022-03-16 08:18:50|940.3|938|940|938|940.3|938|940|938|0
1647418740000|2022-03-16 08:19:00|939.8|937.8|940.3|937.8|940.3|938|939.8|937.8|2
1647418750000|2022-03-16 08:19:10|940.5|938|940|937.8|940.5|938|940|937.8|2
1647418760000|2022-03-16 08:19:20|939.5|937.5|937|934.5|939.5|937.5|937|934.5|10
1647418770000|2022-03-16 08:19:30|936.8|934.8|936.8|934.8|936.8|935.5|936.8|934.8|5
1647418780000|2022-03-16 08:19:40|937|935|935.5|933.3|937|935|935.5|933.3|2
1647418790000|2022-03-16 08:19:50|935.3|932.8|936.5|933.8|936.5|933.8|934.8|932.5|8
1647418800000|2022-03-16 08:20:00|936.3|933.3|936.5|934.3|937|934.5|936.3|933.3|3
1647418810000|2022-03-16 08:20:10|936.3|935|936|934.3|937|935|936|934.3|8
1647418820000|2022-03-16 08:20:20|935.8||935.8||936.5||935.8||0
1647418830000|2022-03-16 08:20:30|936|934.5|936.8|935.3|936.8|935.3|936|934.5|25
1647418840000|2022-03-16 08:20:40|937|935|933.5|932|937|935|933.5|932|25
1647418850000|2022-03-16 08:20:50|933.3|931.3|934|931.8|934|931.8|933.3|931.3|5
1647418860000|2022-03-16 08:21:00|934.3|932.3|935.8|933|935.8|933|934.3|932.3|4
1647418870000|2022-03-16 08:21:10|935.5||936||936||935.5||4
1647418880000|2022-03-16 08:21:20|936.3|933.8|938.3|935.3|938.3|935.3|936.3|933.8|8
1647418890000|2022-03-16 08:21:30|937.8|935.8|938.3|936|938.3|936.5|937.8|935.8|2
1647418900000|2022-03-16 08:21:40|938.5|936.3|938.3|936.5|938.5|936.8|938.3|936.3|1
1647418910000|2022-03-16 08:21:50|938.5|937.5|939.5|937.5|939.8|938.3|938.3|937.5|7
1647418920000|2022-03-16 08:22:00|939.3|937.3|938.8|936.5|939.3|937.3|937.8|936|4
1647418930000|2022-03-16 08:22:10|939.5|937.3|939.5|937.8|939.5|937.8|939.5|937.3|6
1647418940000|2022-03-16 08:22:20|938.8|937.3|938.3|935.8|938.8|937.3|938.3|935.5|5
1647418950000|2022-03-16 08:22:30||935.5||935.8||935.8||935.5|0
1647418960000|2022-03-16 08:22:40||936||936||936||936|0
1647418980000|2022-03-16 08:23:00|939.5|936.3|939.5|937.5|939.8|937.5|939|936.3|3
1647418990000|2022-03-16 08:23:10|939.3||939||939.3||939||1
1647419000000|2022-03-16 08:23:20|938.8|936.5|939|936.5|939|936.8|938.8|936.5|13
1647419010000|2022-03-16 08:23:30|||||||||2
1647419020000|2022-03-16 08:23:40|938.8|936.3|938|936.3|938.8|936.3|938|936.3|4
1647419030000|2022-03-16 08:23:50|937.8|935.8|937.5|935.3|938|935.8|937.5|935.3|2
1647419040000|2022-03-16 08:24:00|937|935|938.3|935.8|938.3|935.8|937|935|4
1647419050000|2022-03-16 08:24:10|938|936|938.3|936|938.3|936|937.8|935.8|0
1647419060000|2022-03-16 08:24:20||936.3||936.3||936.3||936.3|0
1647419070000|2022-03-16 08:24:30|938.5|936.5|938.8|937.3|938.8|937.3|938.5|936.5|4
1647419080000|2022-03-16 08:24:40|938.5|936.5|938.3|936.3|938.5|936.5|938|936|4
1647419090000|2022-03-16 08:24:50|938||938||938||937.8||0
1647419100000|2022-03-16 08:25:00|938.3|936.5|938.5|936.8|938.5|936.8|938.3|936.5|19
1647419110000|2022-03-16 08:25:10|938.3|936.5|938.3|936.5|938.3|936.5|938.3|936.5|6
1647419130000|2022-03-16 08:25:30|938|936.3|938|936.3|938|936.3|938|936|1
1647419140000|2022-03-16 08:25:40|938.5|936.5|938.3|937|938.5|937|938.3|936.5|11
1647419150000|2022-03-16 08:25:50|938.5|936.8|938.8|937.5|939|937.5|938.3|936.8|25
1647419160000|2022-03-16 08:26:00|939||939||939.3||939||23
1647419170000|2022-03-16 08:26:10|939.5|937.8|939.3|937.5|939.5|937.8|939.3|937.5|18
1647419180000|2022-03-16 08:26:20|939|936.5|938.8|936.5|939|936.5|938.8|936.5|1
1647419190000|2022-03-16 08:26:30|938.5|937|938.3|937|938.5|937|938|937|2
1647419200000|2022-03-16 08:26:40|938.8|936.5|939.3|937.3|939.3|937.3|938.8|936.5|9
1647419210000|2022-03-16 08:26:50|939|937.8|939|937|939.3|937.8|939|936.8|8
1647419220000|2022-03-16 08:27:00|939.3|936.8|939|936.8|939.3|936.8|939|936.8|1
1647419230000|2022-03-16 08:27:10|938.8|937.3|938.8|937.3|938.8|937.3|938.8|937.3|8
1647419240000|2022-03-16 08:27:20|938.5|937.5|938.3|936.3|938.8|937.5|938|936.3|68
1647419250000|2022-03-16 08:27:30|938|935.5|938.8|937.3|939|937.3|937.3|935.5|13
1647419260000|2022-03-16 08:27:40|938.5|936|938.5|936.8|938.8|937.5|938.3|936|36
1647419270000|2022-03-16 08:27:50|939.3|936.5|939.3|937.5|939.5|937.5|939.3|936.5|19
1647419280000|2022-03-16 08:28:00|939.5|937.8|939|937.3|939.5|937.8|938.5|936.5|31
1647419290000|2022-03-16 08:28:10|938.8|937.5|939|937.5|939.3|937.5|938.5|937.5|16
1647419300000|2022-03-16 08:28:20|938.8|937.3|939|937.5|939|937.8|938.8|937.3|13
1647419310000|2022-03-16 08:28:30|938.8|937.3|939.3|937.5|939.3|937.5|938|936.3|16
1647419320000|2022-03-16 08:28:40|939|937.8|938|936.3|939.3|937.8|938|936.3|20
1647419330000|2022-03-16 08:28:50|937.8|936.5|938.3|936.5|938.3|936.5|937.8|936.5|1
1647419340000|2022-03-16 08:29:00|938|936.3|939|937.3|939.3|937.3|938|936.3|40
1647419350000|2022-03-16 08:29:10|939.3|938|939.3|937.5|939.8|938|939|937.5|26
1647419360000|2022-03-16 08:29:20|940|937.8|940|938|940|938|939.8|937.8|18
1647419370000|2022-03-16 08:29:30|939.8|937.5|939.5|937.8|939.8|938|939.5|937.5|16
1647419380000|2022-03-16 08:29:40|939.8|938|940.3|938.3|940.3|938.8|939.8|938|44
1647419390000|2022-03-16 08:29:50|940.5|938.5|940|938|940.5|938.8|940|937.8|70
1647419400000|2022-03-16 08:30:00|939.3|936.8|939.3|937.5|939.5|938|939|936.8|26
1647419410000|2022-03-16 08:30:10|939.5|937.8|939.8|938|940|938|938.8|937.8|10
1647419420000|2022-03-16 08:30:20|940.3|938.8|941.3|939|941.5|939.3|940.3|938.8|24
1647419430000|2022-03-16 08:30:30|941.5|939.3|941.5|939.5|941.8|939.5|941.5|939.3|23
1647419440000|2022-03-16 08:30:40|941.3|939|941|939.3|941.5|939.8|940.5|938.8|42
1647419450000|2022-03-16 08:30:50|940.5|938.8|941|939.5|941|939.5|940|938.8|38
1647419460000|2022-03-16 08:31:00|940.8|939.3|940.5|938.8|940.8|939.3|940.5|938.8|14
1647419470000|2022-03-16 08:31:10|940|937.5|938.8|937.5|940|937.8|938.8|937.3|46
1647419480000|2022-03-16 08:31:20|938.5|937.3|939.3|937.5|939.3|937.5|938.5|937|13
1647419490000|2022-03-16 08:31:30|939.8||939.5||939.8||939.5||2
1647419500000|2022-03-16 08:31:40||937.8||937.8||937.8||937.8|1
1647419510000|2022-03-16 08:31:50|939.3|938|941.3|938.5|941.3|938.5|939.3|938|8
1647419520000|2022-03-16 08:32:00|940.8|939.8|941.8|939.8|942|939.8|940.8|939.8|7
1647419530000|2022-03-16 08:32:10|942.5|939.5|940.8|939.3|942.5|939.5|940.5|939.3|5
1647419540000|2022-03-16 08:32:20|940.5|938.5|940.8|939|941|939|940|938.3|23
1647419550000|2022-03-16 08:32:30|940.5|938.8|940.8|939|941|939|940.5|938.5|10
1647419560000|2022-03-16 08:32:40|940.5|938.8|941.3|939.3|941.3|939.3|940|938.5|12
1647419570000|2022-03-16 08:32:50|941|938.5|940.3|938.5|941.5|938.5|940|938.3|2
1647419580000|2022-03-16 08:33:00|940|938.3|940.5|938.5|940.5|938.5|939.8|937.8|13
1647419590000|2022-03-16 08:33:10|940.8|938.8|941|938.8|941|938.8|940.8|938.8|0
1647419600000|2022-03-16 08:33:20|940.8|939|940|938.3|940.8|939|940|938|1
1647419610000|2022-03-16 08:33:30|939.8|937.8|940.3|938.3|940.3|938.3|939.8|937.8|35
1647419620000|2022-03-16 08:33:40|940.5|938.5|940.5|938.5|940.5|938.8|940.5|938.5|3
1647419630000|2022-03-16 08:33:50|940.3|938.3|940|938|940.3|938.3|939.5|937.8|7
1647419640000|2022-03-16 08:34:00|||||||||6
1647419650000|2022-03-16 08:34:10|939.8|937.8|939.8|938|939.8|938|939.8|937.8|2
1647419660000|2022-03-16 08:34:20|939.5|937.8|939.5|937.5|939.5|938|939.5|937.5|3
1647419670000|2022-03-16 08:34:30||937.8||937.8||938||937.5|2
1647419680000|2022-03-16 08:34:40||937.5||937.8||937.8||937.5|0
1647419690000|2022-03-16 08:34:50|939.3|937.5|939.3|937.5|939.3|937.8|939.3|937.5|2
1647419700000|2022-03-16 08:35:00|939|937|939.3|937.5|939.3|937.5|939|937|9
1647419710000|2022-03-16 08:35:10|939|937.8|938.8|936.8|939|937.8|938.8|936.8|16
1647419720000|2022-03-16 08:35:20|938.5|936.3|938|936|938.5|936.3|938|935.5|5
1647419730000|2022-03-16 08:35:30|937.5|936.3|937.3|935.3|937.5|936.3|937.3|935.3|11
1647419740000|2022-03-16 08:35:40|937|935|937.3|935.5|937.5|935.5|936.8|935|4
1647419750000|2022-03-16 08:35:50|937.8|935.3|937.5|935.5|937.8|935.8|937.3|935.3|16
1647419760000|2022-03-16 08:36:00|937.8||937.8||937.8||937.8||0
1647419780000|2022-03-16 08:36:20|937.5|935.3|937.3|935|937.5|935.3|937.3|935|1
1647419790000|2022-03-16 08:36:30|936.8|935.3|936.3|934.3|936.8|935.3|936.3|934.3|18
1647419800000|2022-03-16 08:36:40|936.5|934.5|936.5|934.5|936.8|934.8|936.5|934.5|0
1647419810000|2022-03-16 08:36:50|936.8||936.5||936.8||936.5||0
1647419820000|2022-03-16 08:37:00|936.8||936.5||936.8||936.5||1
1647419830000|2022-03-16 08:37:10|935.8|934.3|935.5|933.8|935.8|934.3|935.5|933.8|0
1647419840000|2022-03-16 08:37:20|935.3|933|935.3|933.5|935.3|933.5|935.3|933|2
1647419850000|2022-03-16 08:37:30|935.8|933.3|935.8|933.5|935.8|933.5|935.8|933.3|2
1647419860000|2022-03-16 08:37:40|936|933.8|936.8|934.8|937|935.3|936|933.8|25
1647419870000|2022-03-16 08:37:50|936.5|934.5|936.5|934.5|936.5|934.5|936.5|934.5|0
1647419880000|2022-03-16 08:38:00|937|934.8|937|935|937|935|936.8|934.8|3
1647419890000|2022-03-16 08:38:10||935.3||935.3||935.3||935.3|0
1647419900000|2022-03-16 08:38:20|936.8|934.8|936.3|934.5|936.8|934.8|936.3|934.5|1
1647419910000|2022-03-16 08:38:30|936.5|934.3|936.3|934.3|936.5|934.3|936.3|934.3|0
1647419920000|2022-03-16 08:38:40|936.8|935|937|935|937.5|935|936.5|935|2
1647419930000|2022-03-16 08:38:50|936.5|934.8|936.8|935|937|935|936.5|934.8|1
1647419940000|2022-03-16 08:39:00|936.5|934.8|936.5|934.8|936.5|934.8|936.5|934.5|1
1647419950000|2022-03-16 08:39:10|936|934.3|936.3|934.5|936.3|934.5|936|934.3|1
1647419960000|2022-03-16 08:39:20|936|934.3|936.3|934.8|936.3|934.8|935.8|934.3|50
1647419970000|2022-03-16 08:39:30|936|934.5|936.5|934.8|936.5|934.8|935.8|934.3|5
1647419980000|2022-03-16 08:39:40|936.3|934.3|936.3|934.5|936.3|934.5|935.8|934.3|2
1647419990000|2022-03-16 08:39:50|936|934.3|935.5|933.5|936|934.3|935.5|933.5|6
1647420000000|2022-03-16 08:40:00|935.3|933.3|935.3|933.3|935.3|933.5|934.5|932.8|4
1647420010000|2022-03-16 08:40:10|935|933.5|935.3|933.5|935.3|933.5|935|933.5|0
1647420020000|2022-03-16 08:40:20|936|933.8|935.8|933.8|936|934|935.8|933.8|2
1647420030000|2022-03-16 08:40:30|936.3|934|936.3|934|936.3|934.3|936.3|934|3
1647420040000|2022-03-16 08:40:40||934.3||934.3||934.3||934.3|0
1647420060000|2022-03-16 08:41:00|936|933.8|935.5|933.5|936|933.8|935.5|933.3|4
1647420070000|2022-03-16 08:41:10||933.3||934||934||933.3|2
1647420080000|2022-03-16 08:41:20|936|934.5|936|933.8|936|934.5|936|933.8|2
1647420090000|2022-03-16 08:41:30||934||934||934||934|4
1647420100000|2022-03-16 08:41:40|935.5|933.8|935.3|933.8|935.5|933.8|935.3|933.8|0
1647420110000|2022-03-16 08:41:50|935.5|933.5|935.5|933.5|935.5|933.5|935.5|933.5|1
1647420140000|2022-03-16 08:42:20|936.5|933.8|936.5|934|936.5|934|936.5|933.8|11
1647420150000|2022-03-16 08:42:30|936.3|934.3|937.3|935|937.3|935|936.3|934.3|1
1647420160000|2022-03-16 08:42:40|938|936.3|939|937.3|939|937.3|938|936.3|43
1647420170000|2022-03-16 08:42:50|939.5|937.5|940.3|938.8|940.5|938.8|939.5|937.5|24
1647420180000|2022-03-16 08:43:00|940.5|938.3|939.8|938.3|940.5|938.3|939.8|938.3|10
1647420190000|2022-03-16 08:43:10|939.5|937.8|939.5|937.8|939.5|937.8|939.5|937.8|1
1647420200000|2022-03-16 08:43:20|939.8|938|940.5|938.8|940.8|938.8|939.8|938|7
1647420210000|2022-03-16 08:43:30|940.3|938.3|940|938.3|940.3|938.3|940|938.3|1
1647420220000|2022-03-16 08:43:40|939.8|938|940.3|938.8|940.5|938.8|939.8|938|2
1647420230000|2022-03-16 08:43:50|940.8|938.5|940.3|938|940.8|938.5|939.8|938|2
1647420240000|2022-03-16 08:44:00|940||940||940||940||0
1647420250000|2022-03-16 08:44:10|939.8||939.8||940.5||939.8||10
1647420260000|2022-03-16 08:44:20|939.5|937.8|939.8|937.5|939.8|937.8|939.5|937.3|0
1647420280000|2022-03-16 08:44:40|939.5||939.3||939.5||938.8||2
1647420290000|2022-03-16 08:44:50|939.5||939.3||939.5||939.3||0
1647420300000|2022-03-16 08:45:00|939.5||939.3||939.5||939||3
1647420310000|2022-03-16 08:45:10|939.8|937.8|939.5|937.8|939.8|937.8|939.5|937.8|1
1647420320000|2022-03-16 08:45:20|940.3|938|939|936.5|940.3|938|939|936.5|9
1647420330000|2022-03-16 08:45:30|938.8|937.3|938.5|936.3|938.8|937.3|938.3|936|1
1647420340000|2022-03-16 08:45:40|938.3|936.5|938.8|937|938.8|937|938|936.5|5
1647420350000|2022-03-16 08:45:50|939|937.5|938.3|936|939.5|937.5|938|936|1
1647420360000|2022-03-16 08:46:00|||||||||1
1647420370000|2022-03-16 08:46:10|938|936.3|938|936.3|938|936.3|938|936.3|1
1647420380000|2022-03-16 08:46:20|938.5||938.3||938.5||938||2
1647420390000|2022-03-16 08:46:30|938.8||938.5||938.8||938.5||0
1647420400000|2022-03-16 08:46:40|938.8|936.5|939|936.8|939|936.8|938.8|936.5|0
1647420410000|2022-03-16 08:46:50|938.8|936.5|937.5|935|938.8|936.5|937.5|935|6
1647420420000|2022-03-16 08:47:00|937.8|935.3|937.3|935.3|937.8|935.3|937.3|935.3|0
1647420430000|2022-03-16 08:47:10|937.8|936|937.8|936|937.8|936|937.8|936|0
1647420440000|2022-03-16 08:47:20|937.5||937.5||937.5||937.5||0
1647420450000|2022-03-16 08:47:30|937.8|935.3|937|935.3|937.8|935.3|936.8|935.3|5
1647420460000|2022-03-16 08:47:40|937.5||937.8||937.8||936.8||2
1647420480000|2022-03-16 08:48:00|937|935.5|937|935.3|937|935.5|937|935.3|0
1647420490000|2022-03-16 08:48:10|937.3||937||937.3||937||0
1647420500000|2022-03-16 08:48:20|937.3||937.3||937.3||937||0
1647420520000|2022-03-16 08:48:40||935.5||935.5||935.5||935.5|1
1647420530000|2022-03-16 08:48:50|938.5||938.5||938.5||938.5||1
1647420540000|2022-03-16 08:49:00||935.8||936.5||936.5||935.8|0
1647420560000|2022-03-16 08:49:20|938.3||938||938.3||938||0
1647420570000|2022-03-16 08:49:30|937.8|935.8|937.8|935.8|937.8|935.8|937.8|935.8|7
1647420580000|2022-03-16 08:49:40|938||938||938||938||0
1647420590000|2022-03-16 08:49:50|937.8|935.5|937.8|935.5|937.8|935.5|937.8|935.5|2
1647420600000|2022-03-16 08:50:00|937.5||937.5||937.5||937.5||1
1647420610000|2022-03-16 08:50:10|937.3||937.3||937.3||937.3||0
1647420620000|2022-03-16 08:50:20|938|936|938|936|938|936|938|936|2
1647420630000|2022-03-16 08:50:30|938.5|936.3|938.5|936.3|938.5|936.3|938.5|936.3|6
1647420640000|2022-03-16 08:50:40|938.8|936.5|938.8|936.8|939.3|936.8|938.5|936.5|1
1647420650000|2022-03-16 08:50:50|939||938.8||939||938.8||0
1647420660000|2022-03-16 08:51:00|939|937|938.8|937|939|937|938.8|937|9
1647420670000|2022-03-16 08:51:10|938.5|936.8|938.8|936.8|938.8|936.8|938.5|936.8|5
1647420690000|2022-03-16 08:51:30|938.5||938.5||938.5||938.5||0
1647420700000|2022-03-16 08:51:40|938.3|936.3|938|936.3|938.5|936.3|938|936|4
1647420720000|2022-03-16 08:52:00|937.8|936.5|939.5|937.3|939.5|937.5|937.8|936.5|3
1647420730000|2022-03-16 08:52:10|939.3|937|939|937|939.3|937|939|937|1
1647420750000|2022-03-16 08:52:30|938.8|936.8|938.8|936.5|938.8|936.8|938.8|936.5|0
1647420760000|2022-03-16 08:52:40|938.3||938.3||938.3||938.3||0
1647420770000|2022-03-16 08:52:50|938.5||938.5||938.5||938.3||0
1647420780000|2022-03-16 08:53:00|938.3|936.3|937.5|935.8|938.3|936.3|937.5|935.8|2
1647420790000|2022-03-16 08:53:10|937.3|935.5|937.3|935.5|937.3|935.5|937.3|935.5|1
1647420800000|2022-03-16 08:53:20|937|935.3|937|935|937|935.3|936.8|935|3
1647420830000|2022-03-16 08:53:50|||||||||1
1647420850000|2022-03-16 08:54:10|||||||||3
1647420860000|2022-03-16 08:54:20|937.3|935.3|936.8|935|937.3|935.3|936.8|935|1
1647420870000|2022-03-16 08:54:30|937||937||937||937||0
1647420880000|2022-03-16 08:54:40|936.8||936.8||936.8||936.8||1
1647420890000|2022-03-16 08:54:50|937||937||937||937||1
1647420900000|2022-03-16 08:55:00|936.8|934|934.5|932.8|937|934|934.5|932.8|13
1647420910000|2022-03-16 08:55:10|935|933|934.8|933|935|933|934.8|933|5
1647420930000|2022-03-16 08:55:30|934.5|932.8|934.8|932.8|934.8|932.8|934.5|932.8|0
1647420940000|2022-03-16 08:55:40|934.5|932.3|934|932.3|934.5|932.3|934|932.3|0
1647420950000|2022-03-16 08:55:50|934.8|932.5|934.5|932.5|934.8|932.5|934.3|932.5|0
1647420960000|2022-03-16 08:56:00|934.8|933|935|932.8|935|933|934.8|932.8|5
1647420970000|2022-03-16 08:56:10|934.5|932.5|934|932.3|934.8|932.5|934|932.3|0
1647420980000|2022-03-16 08:56:20||932.5||932.5||932.5||932.3|1
1647420990000|2022-03-16 08:56:30|934.5|933|934.8|932.8|935|933|934.5|932.8|2
1647421000000|2022-03-16 08:56:40|935|933|934.8|933|935.5|933.5|934.5|933|6
1647421030000|2022-03-16 08:57:10|934.5|932.5|933.8|931.8|934.5|932.8|933.5|931.8|10
1647421040000|2022-03-16 08:57:20||931.5||932||932||931.5|0
1647421050000|2022-03-16 08:57:30|934.3|932.5|934.3|932|934.3|932.5|934.3|932|0
1647421060000|2022-03-16 08:57:40||932.3||932.3||932.3||932.3|0
1647421080000|2022-03-16 08:58:00|934||934||934.3||933.8||2
1647421090000|2022-03-16 08:58:10|934.3|932.5|934.5|932.8|934.8|932.8|934.3|932.5|0
1647421100000|2022-03-16 08:58:20|934.8|933|935.8|933.5|935.8|933.5|934.8|933|15
1647421110000|2022-03-16 08:58:30|936.3|933.8|936.3|934.3|936.3|934.3|936.3|933.8|0
1647421120000|2022-03-16 08:58:40|935.8|934.5|936|934.5|936.3|934.5|935.8|934.5|2
1647421130000|2022-03-16 08:58:50|936.3|934|936|934|936.3|934|936|934|2
1647421140000|2022-03-16 08:59:00|934.8|933|934.3|932.3|934.8|933.3|934.3|932|10
1647421150000|2022-03-16 08:59:10|934|932|933|931.3|934|932.5|933|931.3|23
1647421160000|2022-03-16 08:59:20|932.5|931.5|932.5|931.3|932.5|931.5|932.5|930.8|19
1647421170000|2022-03-16 08:59:30|932.8|931|933|931|933|931|932.8|930.8|31
1647421180000|2022-03-16 08:59:40||931.3||931.5||931.5||931.3|0
1647421190000|2022-03-16 08:59:50||931.3||931||931.3||931|1
1647421200000|2022-03-16 09:00:00|933.3|931.3|932.3|930.8|933.3|931.8|932.3|930.8|22
1647421210000|2022-03-16 09:00:10|932|930.3|931.8|929.8|932|930.3|931.5|929.5|19
1647421220000|2022-03-16 09:00:20|932|930|932.5|930.3|932.8|931|932|930|5
1647421230000|2022-03-16 09:00:30||930.5||930.3||930.5||930.3|0
1647421240000|2022-03-16 09:00:40|932.3||932.3||932.3||932.3||0
1647421250000|2022-03-16 09:00:50|932|929.5|932|929.5|932.3|929.5|931.8|929.5|7
1647421260000|2022-03-16 09:01:00|932.5|929.8|933|930.8|933|931|932.5|929.8|4
1647421270000|2022-03-16 09:01:10|933.3|931|933.3|931.5|933.8|932|933.3|931|3
1647421290000|2022-03-16 09:01:30|933.5||933.5||933.5||933.5||1
1647421300000|2022-03-16 09:01:40|933.8|931.8|934.8|932.8|934.8|932.8|933.8|931.8|4
1647421310000|2022-03-16 09:01:50|||||||||2
1647421320000|2022-03-16 09:02:00|934.5|932.3|934.5|932.3|934.5|932.3|934|932|5
1647421330000|2022-03-16 09:02:10|934.3|932.5|934|932.3|934.5|932.5|934|932.3|2
1647421340000|2022-03-16 09:02:20|934.3|932.5|934.5|932.5|934.5|932.5|934.3|932.5|3
1647421350000|2022-03-16 09:02:30|934.3|933.5|936|934|936|934|934.3|933.5|12
1647421360000|2022-03-16 09:02:40|936.3|934.3|936|934.3|936.3|934.3|936|934|0
1647421370000|2022-03-16 09:02:50|935.8|934.5|935.8|934|935.8|934.5|935.8|934|2
1647421380000|2022-03-16 09:03:00|935.3|933.8|935|933.3|935.3|933.8|935|933.3|0
1647421400000|2022-03-16 09:03:20|934.8|933.5|934.8|933|934.8|933.5|934.8|933|2
1647421410000|2022-03-16 09:03:30||933.3||933||933.3||933|0
1647421420000|2022-03-16 09:03:40|935.5|933.3|935.5|933.3|935.5|933.3|935.5|933.3|3
1647421430000|2022-03-16 09:03:50|935.3|934|935.5|933.8|936|934.3|935.3|933.8|0
1647421440000|2022-03-16 09:04:00|936|934.3|935.8|933.8|936|934.3|935.8|933.8|4
1647421450000|2022-03-16 09:04:10|935.3|934|935.5|934|936|934.3|935|934|5
1647421460000|2022-03-16 09:04:20||933.5||933.5||933.5||933.5|2
1647421470000|2022-03-16 09:04:30|935|933.8|935.3|933.5|935.8|934|935|933.5|2
1647421480000|2022-03-16 09:04:40|935|933.3|934|932.8|935|933.3|934|932.8|40
1647421490000|2022-03-16 09:04:50|934.5|933|933.3|931.5|934.5|933|933.3|931.5|46
1647421500000|2022-03-16 09:05:00|933.5|931.8|933.3|931.8|933.8|932.3|933.3|931.8|7
1647421510000|2022-03-16 09:05:10|933|931.5|933|931.3|933.8|931.8|932.5|931|27
1647421520000|2022-03-16 09:05:20|933.3|931.5|932.5|930.8|933.3|931.5|932.5|930.5|14
1647421530000|2022-03-16 09:05:30|932.8|931|931.8|930|933|931|931.8|930|32
1647421540000|2022-03-16 09:05:40|931.5||931.5||931.5||931.5||17
1647421550000|2022-03-16 09:05:50|932.8|930.3|932|930.3|932.8|930.5|932|930.3|6
1647421560000|2022-03-16 09:06:00|932.3|930.5|932.8|930.5|932.8|930.5|932.3|930.5|0
1647421570000|2022-03-16 09:06:10|933|931|932|930.8|933|931|932|930.8|23
1647421580000|2022-03-16 09:06:20|931.8|930.5|933|930.5|933|930.8|931.8|930.3|28
1647421590000|2022-03-16 09:06:30|932.8|930.8|932.8|930.8|932.8|930.8|932.8|930.8|0
1647421600000|2022-03-16 09:06:40|||||||||5
1647421630000|2022-03-16 09:07:10|932.5|930.3|932.3|930.8|932.5|930.8|932|930.3|2
1647421640000|2022-03-16 09:07:20|932|930.5|932.5|930.5|932.8|931|932|930.5|3
1647421650000|2022-03-16 09:07:30|||||||||1
1647421660000|2022-03-16 09:07:40|932.3|930.8|932.8|930.8|932.8|930.8|932.3|930.8|11
1647421670000|2022-03-16 09:07:50|932.5||932.5||932.8||932.5||5
1647421680000|2022-03-16 09:08:00|932.8|931|932.8|931|932.8|931|932.5|931|5
1647421690000|2022-03-16 09:08:10|933||932.8||933||932.8||11
1647421700000|2022-03-16 09:08:20|933||932.5||933||932.5||8
1647421710000|2022-03-16 09:08:30|932.3|930.8|932.3|930.8|932.3|930.8|932.3|930.8|8
1647421720000|2022-03-16 09:08:40|932|931|933|931.5|933.5|931.5|932|931|3
1647421730000|2022-03-16 09:08:50|932.8|931|932.5|930.8|933.3|931.3|932.5|930.8|13
1647421740000|2022-03-16 09:09:00|932.8|930|932.3|930.3|932.8|930.5|932|930|7
1647421750000|2022-03-16 09:09:10||930||930.3||930.3||930|0
1647421760000|2022-03-16 09:09:20|931.8|930|932.3|930.5|932.8|930.5|931.8|930|0
1647421770000|2022-03-16 09:09:30|932.5|930|932|930|932.5|930.3|931.8|930|2
1647421780000|2022-03-16 09:09:40|931.8|930.3|932|930.3|932.3|930.3|931.8|930.3|0
1647421790000|2022-03-16 09:09:50|932.3|930.5|932.8|930.5|932.8|930.5|932.3|930.5|2
1647421800000|2022-03-16 09:10:00|932.5|930.8|932.5|930.8|932.5|930.8|932.5|930.8|1
1647421810000|2022-03-16 09:10:10|932.8||932.3||932.8||932.3||0
1647421820000|2022-03-16 09:10:20|932.5|930.3|931.8|930.3|932.5|930.3|931.8|930.3|11
1647421830000|2022-03-16 09:10:30|931.5|929.5|931.3|929.3|931.5|929.5|931|928.8|6
1647421840000|2022-03-16 09:10:40|931|929|930.8|929|931|929|930.8|929|13
1647421850000|2022-03-16 09:10:50|931|928.8|930.8|929|931|929|930.3|928.3|99
1647421870000|2022-03-16 09:11:10|931|929.3|930.8|929|931.3|929.3|930.8|929|1
1647421880000|2022-03-16 09:11:20|931.3|929.5|931.5|929.5|931.5|929.5|931.3|929.5|2
1647421890000|2022-03-16 09:11:30||929.8||929.5||929.8||929.5|1
1647421910000|2022-03-16 09:11:50|931.3||931.5||931.8||931.3||0
1647421920000|2022-03-16 09:12:00|932|929.8|931.5|929.8|932.3|929.8|931.5|929.8|2
1647421930000|2022-03-16 09:12:10|932|930|932.3|930.5|932.8|930.5|931.8|930|2
1647421940000|2022-03-16 09:12:20|933|930.8|933|930.8|933|930.8|932.8|930.8|0
1647421950000|2022-03-16 09:12:30|932.8|931.3|933.3|931.3|933.8|931.3|932.8|931.3|11
1647421960000|2022-03-16 09:12:40|||||||||1
1647421970000|2022-03-16 09:12:50|933.8|931.5|933.8|931.5|933.8|931.5|933.5|931.5|7
1647421980000|2022-03-16 09:13:00|933.3||933.8||933.8||933||2
1647421990000|2022-03-16 09:13:10|932.5|931.8|932|930.5|932.5|931.8|932|930.5|18
1647422000000|2022-03-16 09:13:20|931.5|930|931.5|930|931.5|930|931.5|930|5
1647422010000|2022-03-16 09:13:30|932|930.5|932|930.5|932|930.5|932|930.5|2
1647422020000|2022-03-16 09:13:40||930.8||930.5||930.8||930.5|10
1647422030000|2022-03-16 09:13:50|931.8|930.3|931.8|930.5|931.8|930.5|931.8|930.3|2
1647422040000|2022-03-16 09:14:00|931.5|930.3|931.5|930.3|931.5|930.3|931.5|930.3|6
1647422060000|2022-03-16 09:14:20||930||930||930||930|2
1647422070000|2022-03-16 09:14:30|932.3||931.5||932.3||931.5||2
1647422080000|2022-03-16 09:14:40|932.3||932.3||932.3||931.5||1
1647422090000|2022-03-16 09:14:50|931.5||931.5||931.8||931.5||2
1647422100000|2022-03-16 09:15:00|932||931.5||932||931.5||7
1647422110000|2022-03-16 09:15:10|931.3|929|930.3|928.3|931.3|929|930.3|928.3|17
1647422120000|2022-03-16 09:15:20|930|928.5|929.8|927.8|930|928.5|929.8|927.5|0
1647422130000|2022-03-16 09:15:30|||||||||3
1647422140000|2022-03-16 09:15:40|929.5|927.5|930.3|928|930.3|928|929.5|927.5|3
1647422150000|2022-03-16 09:15:50|930.5|928.5|930.3|928.5|931|928.5|930|928.5|12
1647422160000|2022-03-16 09:16:00|931.3|928.8|931.3|928.8|931.3|928.8|931.3|928.8|6
1647422170000|2022-03-16 09:16:10|930.5||930.5||930.5||930.5||4
1647422180000|2022-03-16 09:16:20|931|929|931.3|929|931.3|929|931|929|1
1647422190000|2022-03-16 09:16:30|931.5|929.8|931.5|929.3|931.5|929.8|931.5|929|6
1647422200000|2022-03-16 09:16:40||929||929||929||929|4
1647422210000|2022-03-16 09:16:50|931.3|929.5|931.3|929.5|931.3|929.5|931|929.5|5
1647422220000|2022-03-16 09:17:00|931||931.5||931.5||931||9
1647422230000|2022-03-16 09:17:10|931.3|929.8|932.3|930.5|932.3|930.5|931.3|929.8|17
1647422240000|2022-03-16 09:17:20|932|929.8|932|930|932.3|930.3|931.5|929.8|4
1647422260000|2022-03-16 09:17:40|931.8|930.3|932|930.5|932|930.5|931.8|930.3|2
1647422270000|2022-03-16 09:17:50|931.8|930.8|932|930|932|930.8|931.8|929.8|41
1647422280000|2022-03-16 09:18:00||929.8||930||930||929.8|5
1647422290000|2022-03-16 09:18:10||929.8||929.8||930||929.8|5
1647422300000|2022-03-16 09:18:20||930||929.8||930||929.8|5
1647422310000|2022-03-16 09:18:30|932.3|930|932.3|930.8|932.3|930.8|932.3|929.8|12
1647422320000|2022-03-16 09:18:40||929.8||929.5||930||929.5|7
1647422330000|2022-03-16 09:18:50|932|929.3|931.3|929.3|932|929.5|931.3|929.3|3
1647422340000|2022-03-16 09:19:00|931|929|931|929|931|929.3|931|929|3
1647422350000|2022-03-16 09:19:10|931.3|929.8|932|930|932|930|931.3|929.8|4
1647422370000|2022-03-16 09:19:30|933|930.3|933|931|933|931.3|933|930.3|22
1647422390000|2022-03-16 09:19:50||931.3||931.3||931.3||931.3|1
1647422400000|2022-03-16 09:20:00|933.8|931.5|933.8|931.8|933.8|931.8|933.8|931.5|1
1647422410000|2022-03-16 09:20:10|||||||||1
1647422420000|2022-03-16 09:20:20||932||932||932||932|1
1647422430000|2022-03-16 09:20:30||931.5||931.5||931.5||931.5|2
1647422440000|2022-03-16 09:20:40|||||||||1
1647422450000|2022-03-16 09:20:50|933.5|931.8|933.5|931.5|933.5|932|933.5|931.5|4
1647422460000|2022-03-16 09:21:00|933.3|931.3|933|930.8|933.3|931.3|933|930.8|2
1647422470000|2022-03-16 09:21:10||930.5||930.5||930.5||930.5|1
1647422480000|2022-03-16 09:21:20|932.8||932.5||932.8||932.5||0
1647422490000|2022-03-16 09:21:30|932.3|930.3|932.3|930.5|932.5|930.5|932.3|930.3|1
1647422500000|2022-03-16 09:21:40|932.5|930.8|932.5|930.8|932.5|930.8|932.5|930.8|3
1647422510000|2022-03-16 09:21:50|932.8|931|932.8|931|932.8|931|932.8|931|2
1647422520000|2022-03-16 09:22:00|933.3|931.5|933.5|931.8|933.5|931.8|933.3|931.5|3
1647422530000|2022-03-16 09:22:10|933.8|931.3|932.5|931|933.8|931.5|932.5|931|7
1647422540000|2022-03-16 09:22:20|932.3|930.8|932.5|931|932.8|931.3|932.3|930.8|5
1647422550000|2022-03-16 09:22:30|932.8|930.8|932.3|930.8|932.8|930.8|932.3|930.8|6
1647422560000|2022-03-16 09:22:40|932.5|931|932.5|931|932.5|931|932.5|931|1
1647422570000|2022-03-16 09:22:50||930.8||930.8||930.8||930.8|0
1647422580000|2022-03-16 09:23:00||931||930.8||931||930.8|0
1647422600000|2022-03-16 09:23:20|933|931|933.3|931.3|933.3|931.3|933|931|5
1647422610000|2022-03-16 09:23:30|933||933||933||933||1
1647422620000|2022-03-16 09:23:40|933.8|931.8|934|932|934|932|933.8|931.8|3
1647422630000|2022-03-16 09:23:50|933.8|932.3|934.5|932.5|934.5|932.5|933.8|932.3|2
1647422640000|2022-03-16 09:24:00|934.3|932.8|934.3|932.8|934.3|932.8|934.3|932.8|0
1647422650000|2022-03-16 09:24:10|934.5|933.3|934.8|932.8|935|933.3|934.5|932.5|5
1647422660000|2022-03-16 09:24:20|934.5||934.5||934.5||934.5||1
1647422670000|2022-03-16 09:24:30||933||933||933||933|0
1647422680000|2022-03-16 09:24:40|934.3|932.8|934.5|932.8|934.5|932.8|934.3|932.8|3
1647422690000|2022-03-16 09:24:50||933||932.8||933||932.8|1
1647422700000|2022-03-16 09:25:00|934.3|933|934.3|932.5|934.3|933|934.3|932.5|1
1647422710000|2022-03-16 09:25:10||932.8||932.3||932.8||932.3|2
1647422720000|2022-03-16 09:25:20|||||||||1
1647422730000|2022-03-16 09:25:30|934|932|933.3|931.3|934|932|933.3|931.3|5
1647422740000|2022-03-16 09:25:40|933|931|933|931.3|933|931.5|933|931|1
1647422750000|2022-03-16 09:25:50|932.3|931|931.8|930.3|932.3|931.3|931.8|930|10
1647422760000|2022-03-16 09:26:00|932.3|930.8|931.8|930|932.3|930.8|931.5|929.8|7
1647422770000|2022-03-16 09:26:10||929.8||930||930.3||929.8|2
1647422780000|2022-03-16 09:26:20|||||||||1
1647422790000|2022-03-16 09:26:30||930.3||930.3||930.3||930.3|0
1647422800000|2022-03-16 09:26:40|932|930.8|932.3|930|932.3|930.8|932|930|10
1647422810000|2022-03-16 09:26:50|||||||||2
1647422820000|2022-03-16 09:27:00|932||932||932||932||0
1647422830000|2022-03-16 09:27:10|932.3|930.3|933|930.5|933|930.5|932.3|930.3|2
1647422860000|2022-03-16 09:27:40||931.3||931.3||931.3||931.3|30
1647422870000|2022-03-16 09:27:50|||||||||1
1647422880000|2022-03-16 09:28:00|||||||||1
1647422900000|2022-03-16 09:28:20|933.5||933.5||933.5||933.5||4
1647422910000|2022-03-16 09:28:30||931.5||931.5||931.5||931.5|0
1647422920000|2022-03-16 09:28:40|933.3|931.8|933.3|931.3|933.3|931.8|933.3|931.3|3
1647422930000|2022-03-16 09:28:50|933.5|931.5|933.5|931.8|933.5|931.8|933.5|931.5|2
1647422940000|2022-03-16 09:29:00|934|932|933.8|932.3|934|932.3|933.8|932|2
1647422950000|2022-03-16 09:29:10|934||934||934||934||2
1647422960000|2022-03-16 09:29:20|933.8|931.5|933.5|931.5|934|931.5|933.5|931.5|6
1647422980000|2022-03-16 09:29:40|933.3||933.3||933.3||933.3||0
1647423000000|2022-03-16 09:30:00||931.3||931.3||931.3||931.3|2
1647423020000|2022-03-16 09:30:20|934.3|931.5|934.3|932.5|934.3|932.5|934.3|931.5|6
1647423030000|2022-03-16 09:30:30|934||934||934||934||1
1647423040000|2022-03-16 09:30:40|934.3||934.3||934.3||934.3||3
1647423060000|2022-03-16 09:31:00|934.5|932.8|934.5|932.8|934.8|932.8|934.5|932.8|1
1647423070000|2022-03-16 09:31:10|934|932|933.8|932.3|934|932.3|933.8|932|10
1647423080000|2022-03-16 09:31:20|934||934||934||934||4
1647423090000|2022-03-16 09:31:30|933.8||933.8||933.8||933.8||1
1647423100000|2022-03-16 09:31:40|||||||||1
1647423110000|2022-03-16 09:31:50|933.5|931.8|933.3|931.8|933.5|932.3|933.3|931.8|10
1647423120000|2022-03-16 09:32:00|933|931.3|933|931.3|933|931.3|933|931.3|4
1647423130000|2022-03-16 09:32:10|||||||||1
1647423140000|2022-03-16 09:32:20|933.3|931.8|934.5|932.5|934.5|932.5|933.3|931.8|6
1647423150000|2022-03-16 09:32:30|934.3|932.8|933.8|932.3|934.5|932.8|933.8|932.3|7
1647423160000|2022-03-16 09:32:40|933.5|931.5|932.8|931|933.5|931.5|932.8|931|1
1647423170000|2022-03-16 09:32:50|932.3|930.3|932.3|930.3|932.3|930.3|932.3|930.3|2
1647423180000|2022-03-16 09:33:00|932.8|930.5|932.5|930.8|932.8|930.8|932.5|930.5|2
1647423200000|2022-03-16 09:33:20|931.8|929.5|931.8|929.5|931.8|929.5|931.8|929.5|27
1647423210000|2022-03-16 09:33:30|931.5|929.8|931|929.5|931.5|929.8|931|929.5|6
1647423220000|2022-03-16 09:33:40|930.8|929.3|931|928.8|931|929.3|930|928.5|31
1647423230000|2022-03-16 09:33:50|930.8|929.5|931.5|929.5|931.5|929.5|930.5|929.5|5
1647423240000|2022-03-16 09:34:00|932.5|930.5|931.5|929.5|932.5|930.5|931.5|929|17
1647423250000|2022-03-16 09:34:10||930||929.5||930||929.3|1
1647423260000|2022-03-16 09:34:20|931.8|930.3|931.5|929.5|931.8|930.3|931.5|929.5|5
1647423270000|2022-03-16 09:34:30||929.8||929.8||930.3||929.8|3
1647423280000|2022-03-16 09:34:40|931.8|930|931|929|931.8|930|931|929|2
1647423290000|2022-03-16 09:34:50||929.3||929.3||929.3||929.3|1
1647423310000|2022-03-16 09:35:10|931.3|929|931|929|931.3|929|931|929|2
1647423320000|2022-03-16 09:35:20||928.5||928.5||928.5||928.5|0
1647423340000|2022-03-16 09:35:40|930.5||930.5||930.5||930.5||0
1647423350000|2022-03-16 09:35:50|930.3||930||930.3||930||2
1647423360000|2022-03-16 09:36:00|930.3||930||930.3||930||8
1647423370000|2022-03-16 09:36:10|930.3|927.8|929.8|928.3|930.3|928.3|929.5|927.8|15
1647423380000|2022-03-16 09:36:20|929.5||929.5||929.8||929.5||1
1647423390000|2022-03-16 09:36:30|929.3|927.5|929.3|928|929.3|928|929.3|927.5|4
1647423400000|2022-03-16 09:36:40|929.5|928.3|930.3|928.3|930.3|928.3|929.3|928.3|9
1647423410000|2022-03-16 09:36:50|930||930||930.3||930||1
1647423420000|2022-03-16 09:37:00|929.8||929.8||929.8||929.5||5
1647423430000|2022-03-16 09:37:10|929.5|928|929.5|928|929.5|928|929.5|928|6
1647423440000|2022-03-16 09:37:20|929.8||929.8||929.8||929.8||9
1647423450000|2022-03-16 09:37:30|930||929.5||930||929.5||10
1647423460000|2022-03-16 09:37:40|930.5|928.5|930.3|928.5|930.5|928.5|930.3|928.5|18
1647423470000|2022-03-16 09:37:50|930|927.5|929.5|927.5|930|927.5|929.5|927.5|23
1647423480000|2022-03-16 09:38:00||927.8||927.8||927.8||927.8|1
1647423490000|2022-03-16 09:38:10|929.8|928.3|929.8|928.3|929.8|928.3|929.8|928.3|4
1647423500000|2022-03-16 09:38:20|||||||||1
1647423520000|2022-03-16 09:38:40|930||929.8||930||929.8||3
1647423530000|2022-03-16 09:38:50|929.5|928|929.5|927.5|929.5|928|929.5|927.5|6
1647423540000|2022-03-16 09:39:00|929.3|927.8|929.3|927.8|929.3|927.8|929.3|927.8|0
1647423550000|2022-03-16 09:39:10|929||929.3||929.3||929||15
1647423560000|2022-03-16 09:39:20|929|927|929|927|929|927|929|927|52
1647423570000|2022-03-16 09:39:30|928.8|926.8|927.5|925.8|928.8|926.8|927.5|925.8|1
1647423580000|2022-03-16 09:39:40|927.8|926|927.8|926|927.8|926|927.8|925.8|6
1647423590000|2022-03-16 09:39:50|928.8|926.3|928.5|926.8|928.8|926.8|928.5|926.3|4
1647423600000|2022-03-16 09:40:00|928.3|926.5|928.3|926.5|928.5|926.5|928.3|926.5|4
1647423610000|2022-03-16 09:40:10|928|926.3|927.8|926.3|928|926.3|927.8|926.3|0
1647423620000|2022-03-16 09:40:20|||||||||3
1647423630000|2022-03-16 09:40:30|927.3|925.8|927|925.3|927.3|925.8|927|925|4
1647423640000|2022-03-16 09:40:40|926.8|924.8|926|923.8|926.8|925|926|923.8|15
1647423650000|2022-03-16 09:40:50||924||924.3||924.3||923.8|9
1647423660000|2022-03-16 09:41:00||923.8||923.8||923.8||923.8|2
1647423670000|2022-03-16 09:41:10||924.3||924.5||924.5||924.3|1
1647423680000|2022-03-16 09:41:20|925.8|924.3|926|924.3|926|924.5|925.8|924.3|4
1647423690000|2022-03-16 09:41:30|925.8|923.8|926|923.8|926|923.8|925.8|923.8|1
1647423700000|2022-03-16 09:41:40|925.8|924.3|926|924.3|926.8|924.3|925.8|924.3|7
1647423710000|2022-03-16 09:41:50|||||||||3
1647423720000|2022-03-16 09:42:00|926.5||926.5||926.5||926.5||1
1647423730000|2022-03-16 09:42:10|927.3|924.8|927.5|925.8|927.8|925.8|927.3|924.8|11
1647423740000|2022-03-16 09:42:20|927||927.3||927.3||927||4
1647423750000|2022-03-16 09:42:30|927.5|926|927.5|926|927.5|926|927.5|926|3
1647423760000|2022-03-16 09:42:40|928|926.3|929|927.3|929|927.3|928|926.3|6
1647423770000|2022-03-16 09:42:50|928.8|926.8|928.5|926.8|928.8|926.8|928.5|926.8|4
1647423780000|2022-03-16 09:43:00|928.3|926.3|928|926|928.3|926.3|928|926|3
1647423790000|2022-03-16 09:43:10|927.8|925.5|927.5|925.5|927.8|925.5|927.5|925.5|8
1647423800000|2022-03-16 09:43:20|927|925.8|927|925|927|925.8|927|925|2
1647423810000|2022-03-16 09:43:30|926.8|925.3|927.8|925.3|928|925.3|926.8|925|4
1647423820000|2022-03-16 09:43:40|927.5|925.8|927.5|925.8|927.8|925.8|927.5|925.8|0
1647423830000|2022-03-16 09:43:50|927.8|926|928.3|926|928.3|926|927.8|926|11
1647423840000|2022-03-16 09:44:00|928|925.8|928|925.8|928|925.8|927.8|925.8|11
1647423850000|2022-03-16 09:44:10|928.3|926.3|929|927.5|929.5|927.5|928.3|926.3|9
1647423860000|2022-03-16 09:44:20|929.3||928.8||929.5||928.8||8
1647423870000|2022-03-16 09:44:30|929|926.8|928|926.5|929|926.8|928|926.5|8
1647423880000|2022-03-16 09:44:40|927.8|926.3|927.5|925.8|927.8|926.3|927.5|925.8|4
1647423890000|2022-03-16 09:44:50|927.8|926|928.5|926.3|928.5|926.3|927.8|926|11
1647423900000|2022-03-16 09:45:00|928.8|926.5|928.8|926.5|928.8|926.5|928.8|926.5|0
1647423930000|2022-03-16 09:45:30|928.3|927|928.5|927|928.8|927|928.3|927|10
1647423940000|2022-03-16 09:45:40|928.8||928.8||928.8||928.5||3
1647423950000|2022-03-16 09:45:50|928.5||928.5||928.5||928.5||0
1647423960000|2022-03-16 09:46:00|928.8||928.5||928.8||928.5||5
1647423970000|2022-03-16 09:46:10|928.3|926.5|928.3|926.3|928.5|926.5|928.3|926.3|4
1647423980000|2022-03-16 09:46:20|927.8|926|928|926|928|926|927.5|926|5
1647423990000|2022-03-16 09:46:30||926.3||926.3||926.3||926.3|0
1647424000000|2022-03-16 09:46:40|928.3|926.5|928.3|926.5|928.8|926.5|928.3|926.5|2
1647424010000|2022-03-16 09:46:50|928|926.3|927.5|926.3|928|926.5|927.5|926.3|1
1647424020000|2022-03-16 09:47:00||926||926||926||926|4
1647424030000|2022-03-16 09:47:10||925.8||925.8||925.8||925.8|7
1647424040000|2022-03-16 09:47:20||925.5||925.5||925.5||925.3|5
1647424050000|2022-03-16 09:47:30|927.3|925.8|927.3|925.8|927.3|925.8|927.3|925.8|1
1647424060000|2022-03-16 09:47:40|927.5||927.5||927.5||927.5||3
1647424070000|2022-03-16 09:47:50|927.3|925.5|927|925.3|927.3|925.5|927|925.3|8
1647424080000|2022-03-16 09:48:00|926.8|925|926.3|924.8|926.8|925|926.3|924.8|21
1647424090000|2022-03-16 09:48:10||925||924.8||925||924.8|12
1647424100000|2022-03-16 09:48:20||925||924.8||925||924.8|7
1647424110000|2022-03-16 09:48:30|926|924.5|926|924.5|926.3|924.5|926|924.5|4
1647424120000|2022-03-16 09:48:40|925.8|924.8|926.8|924.8|926.8|924.8|925.8|924.8|12
1647424130000|2022-03-16 09:48:50|926.3|924.5|926.3|924.8|926.3|925|926.3|924.5|4
1647424140000|2022-03-16 09:49:00||924.5||924.5||924.8||924.5|6
1647424150000|2022-03-16 09:49:10||924.3||924.3||924.3||924.3|9
1647424160000|2022-03-16 09:49:20|||||||||10
1647424170000|2022-03-16 09:49:30|925.8||925.8||925.8||925.8||10
1647424180000|2022-03-16 09:49:40|||||||||13
1647424190000|2022-03-16 09:49:50||924||924.3||924.3||924|8
1647424200000|2022-03-16 09:50:00|||||||||7
1647424210000|2022-03-16 09:50:10|925|924|925|923.3|925|924|925|923.3|27
1647424220000|2022-03-16 09:50:20|924.8|923|923.5|921.8|924.8|923|923.5|921.8|43
1647424230000|2022-03-16 09:50:30|923.3|921.5|923|921.3|923.3|921.8|922.8|921.3|22
1647424240000|2022-03-16 09:50:40||921.5||921.3||921.5||921.3|3
1647424250000|2022-03-16 09:50:50|923.3|921.5|924.3|922|924.3|922|923.3|921.3|9
1647424260000|2022-03-16 09:51:00|924|921.8|923.5|921.5|924|921.8|923.5|921.3|5
1647424270000|2022-03-16 09:51:10|923.3|921.3|923.3|921.3|923.3|921.5|923.3|921.3|2
1647424280000|2022-03-16 09:51:20|923.5|921.5|923.5|921.8|923.5|921.8|923.5|921.3|5
1647424290000|2022-03-16 09:51:30|923.3||923.3||923.3||923.3||0
1647424300000|2022-03-16 09:51:40|923.5|922|924.3|922.3|924.3|922.5|923.5|922|6
1647424310000|2022-03-16 09:51:50|924|922|924|922|924|922.3|923.5|922|4
1647424320000|2022-03-16 09:52:00||922.3||922.5||922.5||922.3|1
1647424330000|2022-03-16 09:52:10|923.8|922|923|921.3|923.8|922|923|921.3|3
1647424340000|2022-03-16 09:52:20|923.5|921.8|923.5|921.3|923.5|921.8|923.5|921.3|6
1647424350000|2022-03-16 09:52:30|923|921.5|923|921.5|923.3|921.5|923|921|3
1647424360000|2022-03-16 09:52:40||921.3||921.3||921.5||921.3|3
1647424370000|2022-03-16 09:52:50|922.8||922.8||922.8||922.8||4
1647424380000|2022-03-16 09:53:00|922|920.5|922|920.5|922|920.5|922|920.5|5
1647424390000|2022-03-16 09:53:10|922.5|920.8|922.3|920.5|922.5|920.8|922.3|920.5|14
1647424400000|2022-03-16 09:53:20|922|920.8|922|919.8|922|920.8|922|919.8|13
1647424410000|2022-03-16 09:53:30|921.8|919.5|921.3|919.5|921.8|919.5|921.3|919.5|2
1647424420000|2022-03-16 09:53:40|921||921.3||921.3||921||10
1647424430000|2022-03-16 09:53:50||919.8||919.8||919.8||919.8|1
1647424440000|2022-03-16 09:54:00|920.8|919.5|920.8|918.8|920.8|919.5|920.8|918.3|10
1647424450000|2022-03-16 09:54:10||918.5||919||919||918.3|1
1647424460000|2022-03-16 09:54:20|921.3|919.3|921.3|919.3|921.3|919.3|921.3|919.3|9
1647424470000|2022-03-16 09:54:30|||||||||2
1647424490000|2022-03-16 09:54:50|921|919|920.8|919|921|919|920.8|919|0
1647424500000|2022-03-16 09:55:00|920.5||920.5||920.5||920.5||7
1647424510000|2022-03-16 09:55:10|||||||||12
1647424520000|2022-03-16 09:55:20|920.3|919.3|920.5|919|920.5|919.3|920.3|919|8
1647424530000|2022-03-16 09:55:30|920.3|918.8|920.5|918.8|920.5|919|920|918.8|23
1647424550000|2022-03-16 09:55:50|920.3||920.3||920.3||920.3||4
1647424570000|2022-03-16 09:56:10|920.5||920.5||920.5||920.5||7
1647424580000|2022-03-16 09:56:20|||||||||1
1647424590000|2022-03-16 09:56:30|920.3||920.3||920.3||920.3||0
1647424600000|2022-03-16 09:56:40|||||||||4
1647424610000|2022-03-16 09:56:50|920||920||920||920||5
1647424620000|2022-03-16 09:57:00|920.3||920.3||920.3||920.3||22
1647424630000|2022-03-16 09:57:10|920.8||920.3||920.8||920.3||8
1647424640000|2022-03-16 09:57:20|||||||||1
1647424650000|2022-03-16 09:57:30|920.5||920.3||920.8||920.3||8
1647424660000|2022-03-16 09:57:40|||||||||1
1647424670000|2022-03-16 09:57:50|920||920||920||920||16
1647424680000|2022-03-16 09:58:00|920.3|918.5|920.3|918.8|920.3|918.8|920.3|918.5|7
1647424700000|2022-03-16 09:58:20||918.5||918.5||918.8||918.5|7
1647424710000|2022-03-16 09:58:30|920.5|918.8|920.5|918.8|920.5|918.8|920.5|918.8|26
1647424750000|2022-03-16 09:59:10|||||||||1
1647424760000|2022-03-16 09:59:20|920.3|918.3|919|916.8|920.3|918.3|919|916.8|33
1647424770000|2022-03-16 09:59:30|918.3||918.3||919||918.3||3
1647424780000|2022-03-16 09:59:40|917.8|916.3|918.3|916.5|918.3|916.5|917.8|916.3|35
1647424800000|2022-03-16 10:00:00|918||918.3||918.3||918||0
1647424810000|2022-03-16 10:00:10|918||918||918.3||918||1
1647424820000|2022-03-16 10:00:20|||||||||25
1647424830000|2022-03-16 10:00:30|918.5||918.5||918.5||918.5||5
1647424840000|2022-03-16 10:00:40|918.3|916|917.8|916.3|918.3|916.3|917.8|916|0
1647424850000|2022-03-16 10:00:50|917.5|915.8|917.3|915.5|917.8|916.3|917.3|915.5|13
1647424860000|2022-03-16 10:01:00|917.5|915.3|917|915.3|917.5|915.3|917|915.3|1
1647424870000|2022-03-16 10:01:10|917.3|915.5|917.3|916|917.3|916|917.3|915.5|7
1647424880000|2022-03-16 10:01:20|917|915.3|916.8|915.3|917|915.3|916.8|915.3|1
1647424890000|2022-03-16 10:01:30|917|915|916.8|915.3|917.3|915.3|916.8|915|2
1647424900000|2022-03-16 10:01:40|917|915|917|915.3|917|915.3|917|915|2
1647424910000|2022-03-16 10:01:50|917.8|916|917.5|916|917.8|916|917.5|915.8|5
1647424920000|2022-03-16 10:02:00||915.8||915.5||916||915.5|0
1647424940000|2022-03-16 10:02:20|917.3|915.3|917|915|917.3|915.3|917|915|0
1647424950000|2022-03-16 10:02:30|916.8|915.3|916.8|915.3|916.8|915.3|916.8|915.3|0
1647424960000|2022-03-16 10:02:40|917|915.5|917|915.5|917|915.5|917|915.5|3
1647424970000|2022-03-16 10:02:50|917.3|915.8|917.3|915.5|917.3|915.8|917.3|915.5|5
1647424990000|2022-03-16 10:03:10||915.8||915.8||915.8||915.8|0
1647425000000|2022-03-16 10:03:20|917.5|916|917.8|915.8|917.8|916.3|917|915.8|29
1647425010000|2022-03-16 10:03:30|917.3|915.3|917|914.5|917.3|915.3|916.5|914.5|2
1647425020000|2022-03-16 10:03:40|916.8|915|917|915|917.3|915|916.5|915|3
1647425030000|2022-03-16 10:03:50|916.8||916.8||916.8||916.8||0
1647425050000|2022-03-16 10:04:10|917.3|915.3|916.8|915.3|917.3|915.3|916.8|915.3|3
1647425070000|2022-03-16 10:04:30|916.3|914.8|916.3|914.8|916.3|914.8|916.3|914.8|4
1647425080000|2022-03-16 10:04:40|916.5|915|916.5|915|916.5|915|916.5|915|1
1647425090000|2022-03-16 10:04:50||914.8||914.8||914.8||914.8|0
1647425100000|2022-03-16 10:05:00|916.3|914.5|916|913.8|916.3|914.5|915.5|913.5|19
1647425110000|2022-03-16 10:05:10|915.8|914|914.8|912.8|915.8|914|914.8|912.8|11
1647425120000|2022-03-16 10:05:20|914|912.3|914.8|912.8|914.8|913|914|912|14
1647425130000|2022-03-16 10:05:30|914.5|912|913.8|911|914.5|912|913.8|911|10
1647425140000|2022-03-16 10:05:40|913.3|911.3|912.3|910.8|913.3|911.3|912|910.5|12
1647425150000|2022-03-16 10:05:50|912.5|911|912.5|910.8|912.5|911|912.5|910.8|1
1647425160000|2022-03-16 10:06:00|912|910.3|912|910.3|912|910.3|912|910.3|8
1647425170000|2022-03-16 10:06:10|911.8|910.5|912|910.5|912|910.5|911.8|910.5|2
1647425190000|2022-03-16 10:06:30|912.5|910.3|912.5|910.3|912.5|910.5|912.5|910.3|2
1647425200000|2022-03-16 10:06:40||910.5||910.5||910.5||910.5|5
1647425210000|2022-03-16 10:06:50|912.3|911.3|913.3|911.3|913.3|911.3|912.3|911.3|29
1647425230000|2022-03-16 10:07:10|913.8||913.3||913.8||913.3||4
1647425240000|2022-03-16 10:07:20|913|911.8|913.3|911.8|913.3|911.8|912.8|911.8|2
1647425250000|2022-03-16 10:07:30|||||||||1
1647425260000|2022-03-16 10:07:40|913|911.5|912.3|910.8|913|911.5|912.3|910.5|10
1647425270000|2022-03-16 10:07:50|913.3||913.3||913.5||913.3||4
1647425280000|2022-03-16 10:08:00|912.5|911|912.5|911|912.5|911|912.5|911|0
1647425290000|2022-03-16 10:08:10|913.3||912.5||913.3||912.5||5
1647425300000|2022-03-16 10:08:20||910.8||910.8||910.8||910.8|3
1647425310000|2022-03-16 10:08:30|912.3|910.5|912.3|910.5|912.3|910.5|912.3|910.5|2
1647425320000|2022-03-16 10:08:40|912||912||912||912||3
1647425330000|2022-03-16 10:08:50|||||||||3
1647425340000|2022-03-16 10:09:00|||||||||1
1647425350000|2022-03-16 10:09:10|912.8|911.3|913.5|911.5|913.5|911.5|912.8|911.3|16
1647425360000|2022-03-16 10:09:20|913.3|911.8|913.5|911.8|914.3|911.8|913.3|911.8|4
1647425370000|2022-03-16 10:09:30|914.3||914.3||914.3||913.3||8
1647425380000|2022-03-16 10:09:40|913.8||913.5||913.8||913.5||0
1647425390000|2022-03-16 10:09:50|||||||||3
1647425400000|2022-03-16 10:10:00|913.3|911.5|912|910.5|913.3|911.5|912|910.5|6
1647425410000|2022-03-16 10:10:10|913||912.8||913||912.8||4
1647425420000|2022-03-16 10:10:20|912|910.3|912.5|909.5|912.5|910.3|911|909.3|17
1647425430000|2022-03-16 10:10:30|912.3|908.5|911.3|909.3|912.3|909.3|911|908.3|60
1647425450000|2022-03-16 10:10:50|911|908.5|911|908.8|911|908.8|911|908.5|13
1647425460000|2022-03-16 10:11:00|||||||||1
1647425470000|2022-03-16 10:11:10|910.3|907.8|908.8|907|910.3|907.8|908.8|907|13
1647425480000|2022-03-16 10:11:20|907.5|906.8|907.5|905.5|907.5|906.8|907.5|905.5|16
1647425490000|2022-03-16 10:11:30|907.8|905.8|907.5|905.8|908|906|907.3|905|47
1647425500000|2022-03-16 10:11:40|907.3|906.3|908.3|906.8|908.8|907|907.3|906.3|11
1647425510000|2022-03-16 10:11:50|908|906.5|907.8|906|908|906.5|907.8|905.8|2
1647425520000|2022-03-16 10:12:00|907.5|905.5|906.8|904.3|907.5|905.5|906.8|904.3|6
1647425530000|2022-03-16 10:12:10|906.5|904.5|906.5|904.5|906.5|904.5|906|904.5|13
1647425540000|2022-03-16 10:12:20|906.3|904.3|905.8|904|906.3|904.3|905.8|904|5
1647425550000|2022-03-16 10:12:30|906.5|904.5|906.5|904.8|906.5|905|906.5|904.5|2
1647425560000|2022-03-16 10:12:40||905||904.5||905||904.5|0
1647425570000|2022-03-16 10:12:50|906.3|902.8|905|903|906.3|903|904.5|902.8|60
1647425580000|2022-03-16 10:13:00||903.3||903.3||903.3||903.3|0
1647425590000|2022-03-16 10:13:10|905.8|903.8|906.3|904|906.3|904|905.8|903.8|5
1647425600000|2022-03-16 10:13:20|||||||||2
1647425610000|2022-03-16 10:13:30|906|903.8|905.5|903.3|906|903.8|905.5|903.3|1
1647425620000|2022-03-16 10:13:40||903.5||903.5||903.5||903.5|4
1647425630000|2022-03-16 10:13:50|||||||||1
1647425640000|2022-03-16 10:14:00|906.5|904.8|906.5|905.3|906.5|905.3|906.3|904.8|11
1647425650000|2022-03-16 10:14:10||905||904.8||905||904.8|2
1647425660000|2022-03-16 10:14:20|||||||||1
1647425670000|2022-03-16 10:14:30|||||||||4
1647425690000|2022-03-16 10:14:50||905||904.5||905||904.5|18
1647425700000|2022-03-16 10:15:00||904||904||904||904|4
1647425710000|2022-03-16 10:15:10|||||||||4
1647425720000|2022-03-16 10:15:20|907.5|904.8|907|905|907.5|905|907|904.8|12
1647425730000|2022-03-16 10:15:30||904.8||904.5||904.8||904.5|21
1647425740000|2022-03-16 10:15:40||904.8||904.8||904.8||904.8|12
1647425760000|2022-03-16 10:16:00|906.5|904.5|906.5|904.5|906.5|904.5|906.5|904.5|0
1647425770000|2022-03-16 10:16:10|||||||||8
1647425790000|2022-03-16 10:16:30||904.3||904.3||904.3||904.3|1
1647425800000|2022-03-16 10:16:40||904.5||904.5||904.5||904.5|0
1647425810000|2022-03-16 10:16:50|906|904.3|906|904|906|904.3|906|904|21
1647425820000|2022-03-16 10:17:00|905.5|903.5|905.5|903.5|905.5|903.5|905.5|903.5|0
1647425830000|2022-03-16 10:17:10|905|903|903.8|901.8|905|903|903.8|901.5|15
1647425840000|2022-03-16 10:17:20|903.3|901.5|902.5|900.5|903.3|901.5|902.5|900.5|39
1647425850000|2022-03-16 10:17:30|902|900|902|899.5|902.5|900.3|901.8|899.5|37
1647425860000|2022-03-16 10:17:40|902.8|901|900.5|898.3|902.8|901|900.5|898.3|38
1647425870000|2022-03-16 10:17:50|901.8|898.5|899.8|898|901.8|898.5|899.3|898|46
1647425880000|2022-03-16 10:18:00|900.3|897.8|901|898.3|901|898.3|900.3|897.8|45
1647425890000|2022-03-16 10:18:10|900.8|899.3|900.8|899|901.5|900|900.8|899|15
1647425900000|2022-03-16 10:18:20|900.5|898.8|901.3|899|901.3|899|900.5|898.8|6
1647425910000|2022-03-16 10:18:30|900.5|899.3|900.8|899|900.8|899.3|900.5|899|8
1647425920000|2022-03-16 10:18:40|901.3|899.3|900|898.3|901.3|899.3|900|898|14
1647425930000|2022-03-16 10:18:50||898||898.3||898.3||898|6
1647425940000|2022-03-16 10:19:00|900.3|898|901.5|899.5|901.8|899.5|900.3|898|29
1647425950000|2022-03-16 10:19:10|901.8|899.8|901.8|899.8|901.8|899.8|901.8|899.5|1
1647425960000|2022-03-16 10:19:20|902|900|903|901.3|903|901.3|902|900|15
1647425970000|2022-03-16 10:19:30|903.3|901.5|904|902|904.3|902|903|901|27
1647425980000|2022-03-16 10:19:40|904.5|902.5|904.5|902.8|904.8|903|904.3|902.5|32
1647425990000|2022-03-16 10:19:50|904.3|902.5|903.8|901.3|904.3|902.5|903.8|901.3|13
1647426000000|2022-03-16 10:20:00|903.5|901|903.8|901.3|903.8|901.3|903|901|4
1647426010000|2022-03-16 10:20:10|903.5|901|903.5|901|903.5|901|903.5|901|1
1647426020000|2022-03-16 10:20:20|903.3|900.8|902|900|903.3|900.8|902|900|5
1647426030000|2022-03-16 10:20:30|901.8||901.8||901.8||901.8||0
1647426040000|2022-03-16 10:20:40|901.5|899.8|900.8|898.8|901.5|899.8|900.8|898.5|8
1647426050000|2022-03-16 10:20:50|900.5|898.5|900|898|900.5|898.8|900|898|10
1647426060000|2022-03-16 10:21:00|899.5||899.5||899.5||899.5||34
1647426070000|2022-03-16 10:21:10|899.8|898.5|900|898|900|898.5|899.8|898|5
1647426080000|2022-03-16 10:21:20|899.8||899.8||899.8||899.8||0
1647426100000|2022-03-16 10:21:40|899.5|897.5|899.5|897.5|899.5|897.5|899.5|897.5|15
1647426110000|2022-03-16 10:21:50|899.3||899.3||899.5||899.3||6
1647426120000|2022-03-16 10:22:00||897.3||897.3||897.3||897.3|0
1647426130000|2022-03-16 10:22:10|899|897|897|895.3|899|897|897|894.8|20
1647426140000|2022-03-16 10:22:20|896.3|894.5|896.8|894.5|897.3|894.5|896.3|894.5|23
1647426150000|2022-03-16 10:22:30|896.3|894.8|895|892.8|896.3|894.8|895|892.5|8
1647426160000|2022-03-16 10:22:40|894.8|892.5|894.5|892.5|895|892.8|893.8|892|10
1647426170000|2022-03-16 10:22:50|894.8|892.8|895.3|893.5|895.3|893.5|894.8|892.8|4
1647426180000|2022-03-16 10:23:00|895|894|893.8|892|895|894|893.8|892|6
1647426190000|2022-03-16 10:23:10|894|892.3|893.8|892|894|892.3|893.8|892|28
1647426200000|2022-03-16 10:23:20|894.3||894.3||894.3||894.3||14
1647426210000|2022-03-16 10:23:30|894|891.8|893|891|894|891.8|893|890.5|56
1647426220000|2022-03-16 10:23:40||891.3||891.5||891.5||891.3|0
1647426230000|2022-03-16 10:23:50|893.8||893.3||893.8||893.3||10
1647426240000|2022-03-16 10:24:00|||||||||12
1647426250000|2022-03-16 10:24:10|893|891.8|893|891.3|893.3|891.8|893|891.3|21
1647426260000|2022-03-16 10:24:20|892.5|891|893.8|892|893.8|892|892.5|890.5|8
1647426270000|2022-03-16 10:24:30|894.8|892.8|894.8|893.3|894.8|893.3|894.8|892.8|5
1647426280000|2022-03-16 10:24:40|895.8|893.8|896|894|896|894|895.3|893.5|7
1647426290000|2022-03-16 10:24:50||894.3||894.3||894.3||894.3|0
1647426300000|2022-03-16 10:25:00|895.8||895.8||895.8||895.8||0
1647426310000|2022-03-16 10:25:10||893.8||893.8||893.8||893.8|1
1647426320000|2022-03-16 10:25:20|896.3|894|896.3|894.5|896.3|894.5|896|894|12
1647426330000|2022-03-16 10:25:30|896|894.3|896|893.3|896|894.8|896|893.3|8
1647426340000|2022-03-16 10:25:40|895|893.5|894.5|891.8|895|893.5|894.5|891.8|7
1647426350000|2022-03-16 10:25:50|895.5|892|895.5|893.3|895.5|893.3|895.5|892|5
1647426360000|2022-03-16 10:26:00||893.5||893.5||893.5||893.5|0
1647426370000|2022-03-16 10:26:10|896|894.3|896.3|894|896.3|894.5|895.8|893.5|16
1647426380000|2022-03-16 10:26:20|895.5|893.8|895.8|894|895.8|894|895.3|893.5|11
1647426390000|2022-03-16 10:26:30|895.5|893.3|894.8|893.3|895.5|893.5|894.8|893|0
1647426400000|2022-03-16 10:26:40|895|893|895.3|893|896.3|894.3|895|893|74
1647426410000|2022-03-16 10:26:50|895|893.3|894.5|892.8|895.3|893.3|894.5|892.8|8
1647426420000|2022-03-16 10:27:00|894.3|893|894.3|892.5|894.3|893|894.3|892|58
1647426430000|2022-03-16 10:27:10|894|891.8|893.5|891.5|894|892|893.5|891.3|6
1647426440000|2022-03-16 10:27:20|893.3|891.3|893.3|891.3|893.3|891.3|893.3|891.3|2
1647426450000|2022-03-16 10:27:30|893|890.8|892.3|890.5|893|890.8|892.3|890.3|19
1647426460000|2022-03-16 10:27:40|891.3|889.5|891.8|890.3|892.3|890.3|891|888.8|19
1647426470000|2022-03-16 10:27:50|891.5|889.8|891.5|889.8|891.5|889.8|891.5|889.8|24
1647426480000|2022-03-16 10:28:00|892|890|892|890.3|892|890.5|891.3|889.8|15
1647426490000|2022-03-16 10:28:10||890||889.5||890||889.5|11
1647426500000|2022-03-16 10:28:20|891|889.3|891|889.5|891|889.5|890.8|888.8|45
1647426510000|2022-03-16 10:28:30||889.3||889.3||889.5||889.3|47
1647426520000|2022-03-16 10:28:40|890.3|889|890.3|888.8|890.3|889|890.3|888.8|15
1647426530000|2022-03-16 10:28:50|891|889|891|889|891|889|891|889|5
1647426540000|2022-03-16 10:29:00||888.8||888.5||888.8||888.5|0
1647426550000|2022-03-16 10:29:10|||||||||2
1647426560000|2022-03-16 10:29:20||889||888.8||889||888.8|0
1647426570000|2022-03-16 10:29:30|892|889|892|889.3|892|889.3|892|889|4
1647426580000|2022-03-16 10:29:40|892.3|890.5|894|891.5|894|891.5|892.3|890.5|17
1647426590000|2022-03-16 10:29:50|894.8|892.5|894.5|892.5|894.8|892.5|894.5|892.5|11
1647426600000|2022-03-16 10:30:00|895.3||895||895.3||895||3
1647426610000|2022-03-16 10:30:10||891.3||891.3||891.3||891.3|6
1647426620000|2022-03-16 10:30:20||891.5||891.8||891.8||891.5|3
1647426630000|2022-03-16 10:30:30|894.8|892.8|894.8|891.8|894.8|892.8|894.8|891.8|1
1647426660000|2022-03-16 10:31:00|895.3|892.5|895.3|893.3|895.5|893.3|895|892.5|9
1647426670000|2022-03-16 10:31:10||893.5||893.8||893.8||893.5|5
1647426680000|2022-03-16 10:31:20|895.8|893.5|895.5|893.5|895.8|893.5|895.5|893.5|4
1647426690000|2022-03-16 10:31:30||893.3||893.3||893.3||893.3|5
1647426710000|2022-03-16 10:31:50|895.3|893.5|895.5|893.5|895.5|893.5|895.3|893.5|12
1647426720000|2022-03-16 10:32:00|896|893.8|896|894.3|896|894.3|896|893.8|6
1647426730000|2022-03-16 10:32:10|895.8|894|896.3|894.5|896.3|894.5|895.8|894|11
1647426740000|2022-03-16 10:32:20|896|895|899.5|898|899.5|898|896|895|42
1647426750000|2022-03-16 10:32:30|900|898.3|899|897.5|900|898.3|899|897.5|33
1647426760000|2022-03-16 10:32:40|898.8|897|897.3|895.3|898.8|897|896.8|894.8|14
1647426770000|2022-03-16 10:32:50|||||||||5
1647426780000|2022-03-16 10:33:00|897||897||897||897||1
1647426790000|2022-03-16 10:33:10|897.8|895.5|897.5|896.3|897.8|896.3|897.5|895.5|8
1647426800000|2022-03-16 10:33:20|897.8|896|897.5|895.5|897.8|896.3|897.5|895.5|19
1647426810000|2022-03-16 10:33:30||895.3||895.8||895.8||895.3|2
1647426820000|2022-03-16 10:33:40|897.8|896|897.8|896|897.8|896|897.8|896|2
1647426830000|2022-03-16 10:33:50|898.3|895.8|898.5|896.3|898.8|896.3|898.3|895.8|2
1647426840000|2022-03-16 10:34:00|||||||||1
1647426850000|2022-03-16 10:34:10|898.3|896.5|898.3|896.3|898.3|896.5|898.3|896.3|1
1647426860000|2022-03-16 10:34:20|897.8|896|897.5|896|897.8|896|897.5|896|3
1647426880000|2022-03-16 10:34:40|898.8|896.8|897.8|895.8|898.8|896.8|897.8|895.8|9
1647426890000|2022-03-16 10:34:50||896||896||896.3||895.8|8
1647426900000|2022-03-16 10:35:00|898.5|896.5|898.8|896.5|898.8|896.8|898.5|896.3|9
1647426910000|2022-03-16 10:35:10||896.8||897||897||896.5|2
1647426920000|2022-03-16 10:35:20|899|897.3|899.3|897.5|899.3|897.5|899|897.3|7
1647426930000|2022-03-16 10:35:30|899.8|897.8|899.8|898|900.3|898.3|899.8|897.8|8
1647426940000|2022-03-16 10:35:40|900.5|898.8|900.5|898.8|900.5|898.8|900.5|898.8|40
1647426950000|2022-03-16 10:35:50|900.3|898.5|900.3|898.5|900.3|898.8|900.3|898.5|6
1647426960000|2022-03-16 10:36:00|900.8|898.8|900.8|899|900.8|899|900.8|898.8|4
1647426970000|2022-03-16 10:36:10|901.3|899.5|901.3|899.5|901.3|899.5|901.3|899.3|8
1647426980000|2022-03-16 10:36:20|901|899.8|901|899.5|901|899.8|901|899.3|8
1647426990000|2022-03-16 10:36:30|900.8|899.3|900.8|899.5|900.8|899.5|900.8|899.3|10
1647427000000|2022-03-16 10:36:40|901.5|899.3|901.5|899.5|901.5|899.5|901.5|899.3|5
1647427010000|2022-03-16 10:36:50|901|899|900.8|899.3|901|899.3|900.8|898.8|17
1647427020000|2022-03-16 10:37:00|901.5|899|901.5|899.8|901.5|899.8|901.5|899|9
1647427030000|2022-03-16 10:37:10|901|899.3|899.8|897.8|901|899.3|899.8|897.8|20
1647427040000|2022-03-16 10:37:20|899.5|897.3|899.3|897.5|899.5|897.8|899.3|897.3|8
1647427050000|2022-03-16 10:37:30|899.5|897|899.8|898.5|899.8|898.5|899.5|897|15
1647427060000|2022-03-16 10:37:40|899.5|898.3|900.5|898|900.5|898.5|899.5|897.8|11
1647427070000|2022-03-16 10:37:50|901.3|897.8|901.5|899.3|901.8|899.3|901.3|897.8|2
1647427080000|2022-03-16 10:38:00|902|899.5|902.5|900.8|903.3|901.5|902|899.5|14
1647427090000|2022-03-16 10:38:10|902.8|901|903|901.3|903|901.3|902.8|901|3
1647427100000|2022-03-16 10:38:20|902.8|901|903|900.8|903|901.3|902.8|900.5|23
1647427110000|2022-03-16 10:38:30|902.8|900.3|902.8|900.5|902.8|900.5|902|900.3|5
1647427120000|2022-03-16 10:38:40|902.5|900.8|902.5|900.5|902.5|900.8|902.5|900.5|1
1647427130000|2022-03-16 10:38:50||900.8||900.8||900.8||900.8|3
1647427140000|2022-03-16 10:39:00|902.3|901|902.3|900.5|902.3|901|902.3|900.3|22
1647427150000|2022-03-16 10:39:10|902.8|900.8|902.8|901|902.8|901|902.8|900.8|13
1647427160000|2022-03-16 10:39:20|903.8|901.3|903.5|901.3|903.8|901.5|903.5|901.3|13
1647427170000|2022-03-16 10:39:30|904.8|902.5|904.8|902.5|904.8|902.5|904.8|902.5|41
1647427180000|2022-03-16 10:39:40|905.8|902.8|903.3|901.3|905.8|902.8|903.3|901.3|18
1647427190000|2022-03-16 10:39:50|903|901|902.5|900.3|903|901|902.5|900.3|23
1647427200000|2022-03-16 10:40:00||900.5||900.8||900.8||900.5|0
1647427210000|2022-03-16 10:40:10|903.5|901|904.8|902.8|904.8|903.3|903.5|901|9
1647427220000|2022-03-16 10:40:20||902.5||902.8||902.8||902.5|1
1647427230000|2022-03-16 10:40:30|904.5|902.5|902.8|900.8|904.5|902.5|902.8|900.8|8
1647427240000|2022-03-16 10:40:40|903.5|901|904.8|903|904.8|903|903.5|900.5|7
1647427250000|2022-03-16 10:40:50|905.3|903.3|904.3|902|905.8|903.5|904.3|902|10
1647427260000|2022-03-16 10:41:00|905.8|902.3|904.3|902.3|905.8|903.8|904.3|902.3|6
1647427270000|2022-03-16 10:41:10|905.3|903|905.8|903.3|905.8|903.3|905.3|903|3
1647427280000|2022-03-16 10:41:20|906.5|903.8|906.8|904.8|906.8|904.8|906.5|903.5|14
1647427290000|2022-03-16 10:41:30|907.5|905|907.8|906|908.3|906|907.3|905|3
1647427300000|2022-03-16 10:41:40|907.5|905.5|905.8|903.5|907.5|905.5|905.8|903.5|2
1647427310000|2022-03-16 10:41:50||903||903.5||903.5||903|3
1647427320000|2022-03-16 10:42:00|905.5|903.8|905.8|903.8|905.8|903.8|905|903|2
1647427330000|2022-03-16 10:42:10|906.8|904|906.8|904.5|906.8|904.5|906.8|904|4
1647427340000|2022-03-16 10:42:20|906.5|904.3|906.3|904.3|906.5|904.3|906.3|904|0
1647427350000|2022-03-16 10:42:30||904.5||904.5||904.5||904.5|6
1647427360000|2022-03-16 10:42:40||904||904||904||904|2
1647427370000|2022-03-16 10:42:50||903.8||904||904||903.8|3
1647427380000|2022-03-16 10:43:00|906.5||906.3||906.5||906.3||25
1647427390000|2022-03-16 10:43:10|906|903.5|905.8|903.3|906|903.8|905.8|903.3|1
1647427410000|2022-03-16 10:43:30|905.5|903.5|905.5|903.3|905.5|903.5|905.5|903|14
1647427420000|2022-03-16 10:43:40||903.5||903.5||903.5||903.5|5
1647427430000|2022-03-16 10:43:50|905.3|903.3|905.3|903|905.3|903.3|905.3|903|15
1647427440000|2022-03-16 10:44:00|906.3|903.3|906.3|904.3|906.3|904.3|906.3|903.3|40
1647427450000|2022-03-16 10:44:10|906|904.5|907|905|907|905|906|904.5|22
1647427460000|2022-03-16 10:44:20|906.3||906.5||906.8||906.3||9
1647427470000|2022-03-16 10:44:30|906.8|905.3|907|905|907.3|905.3|906.5|905|5
1647427480000|2022-03-16 10:44:40|906.8|905.3|906.5|905|906.8|905.3|906.5|905|18
1647427490000|2022-03-16 10:44:50|906.8||906.8||906.8||906.8||3
1647427500000|2022-03-16 10:45:00|907.3|905.3|907|905.3|907.3|905.3|907|905.3|4
1647427510000|2022-03-16 10:45:10|906.8|905|906.5|905|906.8|905|906.5|905|3
1647427520000|2022-03-16 10:45:20|907||906.8||907||906.8||7
1647427530000|2022-03-16 10:45:30|906.5||906.8||906.8||906.5||16
1647427540000|2022-03-16 10:45:40|907||907||907||907||2
1647427550000|2022-03-16 10:45:50|906.8||906.8||906.8||906.8||3
1647427560000|2022-03-16 10:46:00||904.8||904.5||904.8||904.5|16
1647427570000|2022-03-16 10:46:10|907|905.3|907|904.8|907|905.3|907|904.8|10
1647427580000|2022-03-16 10:46:20|906.8|904.5|906.8|904.5|906.8|904.8|906.8|904.5|1
1647427590000|2022-03-16 10:46:30|907|904.8|907|905|907|905|907|904.8|6
1647427600000|2022-03-16 10:46:40|907.5||907.3||907.5||907.3||3
1647427610000|2022-03-16 10:46:50|||||||||2
1647427620000|2022-03-16 10:47:00|907.5|905.5|907.3|905.5|907.5|905.5|907.3|905.5|6
1647427630000|2022-03-16 10:47:10||905.3||905.8||905.8||905.3|1
1647427640000|2022-03-16 10:47:20|907.5||907.5||907.8||907.5||4
1647427650000|2022-03-16 10:47:30|907.8||907.5||907.8||907.5||17
1647427660000|2022-03-16 10:47:40|||||||||11
1647427670000|2022-03-16 10:47:50|||||||||1
1647427680000|2022-03-16 10:48:00|907.3||907.3||907.3||907.3||5
1647427700000|2022-03-16 10:48:20|907.5||907.5||907.5||907.5||4
1647427710000|2022-03-16 10:48:30|906.5|904.8|906.3|904.5|906.5|904.8|906.3|904.5|20
1647427720000|2022-03-16 10:48:40|906|904.3|905.8|904.3|906|904.3|905.8|904.3|4
1647427730000|2022-03-16 10:48:50|906.5|904.8|906.5|904.8|906.5|904.8|906.5|904.8|4
1647427740000|2022-03-16 10:49:00|||||||||1
1647427750000|2022-03-16 10:49:10|906|904.3|906|904.3|906|904.3|906|904.3|4
1647427760000|2022-03-16 10:49:20||904||904||904||904|2
1647427770000|2022-03-16 10:49:30|905.8||905.8||905.8||905.8||1
1647427780000|2022-03-16 10:49:40|905.3|903.5|904.8|902.8|905.5|903.5|904.8|902.5|36
1647427790000|2022-03-16 10:49:50|904.5|902.5|904.3|902.5|904.5|902.5|904.3|902.5|0
1647427800000|2022-03-16 10:50:00|903.3|901.5|904|902.3|904.5|902.5|903.3|901.5|20
1647427810000|2022-03-16 10:50:10||902.5||902.3||902.5||902.3|1
1647427830000|2022-03-16 10:50:30|903.8|901.5|902.3|900.3|903.8|901.5|902.3|900.3|9
1647427840000|2022-03-16 10:50:40|902|900.5|902.5|900.5|902.8|900.8|902|900|14
1647427850000|2022-03-16 10:50:50||900.8||900.8||900.8||900.5|1
1647427860000|2022-03-16 10:51:00|903.5|901|903.3|901.3|903.5|901.3|903.3|901|1
1647427870000|2022-03-16 10:51:10|902.8|900.5|902.8|900.3|902.8|900.5|902.8|900.3|1
1647427880000|2022-03-16 10:51:20|902.5|900|902.3|900|902.5|900|902.3|900|0
1647427890000|2022-03-16 10:51:30||900.3||900.5||900.5||900.3|2
1647427900000|2022-03-16 10:51:40|902.5|900.8|902.5|900.8|902.5|900.8|902.5|900.8|2
1647427910000|2022-03-16 10:51:50|902.8|901|903|901|903|901|902.8|901|0
1647427940000|2022-03-16 10:52:20|902.8||902.8||902.8||902.8||0
1647427950000|2022-03-16 10:52:30||900.8||900.8||900.8||900.8|2
1647427960000|2022-03-16 10:52:40|902|900|901.5|899.5|902|900|901.5|899.5|6
1647427970000|2022-03-16 10:52:50|||||||||3
1647427980000|2022-03-16 10:53:00|901.8|899.8|902|900|902|900|901.8|899.8|5
1647427990000|2022-03-16 10:53:10|902.8|900.3|902.8|900.5|902.8|900.5|902.8|900.3|0
1647428000000|2022-03-16 10:53:20|903|901.3|903.8|901.5|903.8|901.5|903|901.3|10
1647428010000|2022-03-16 10:53:30|||||||||1
1647428030000|2022-03-16 10:53:50|903.5|901.8|903.5|901.8|903.5|901.8|903.5|901.8|0
1647428040000|2022-03-16 10:54:00|902.5|900.5|902.3|900.3|902.5|900.5|902.3|900.3|2
1647428050000|2022-03-16 10:54:10|901.5|899.5|901.5|899.5|901.5|899.8|901.3|899.5|9
1647428060000|2022-03-16 10:54:20|902|899.8|902|900|902|900|902|899.8|1
1647428070000|2022-03-16 10:54:30|901.5|899.8|902.3|900.3|902.3|900.3|901.5|899.8|7
1647428080000|2022-03-16 10:54:40||899.5||899.5||899.5||899.3|21
1647428090000|2022-03-16 10:54:50|901|899|901.5|899.8|902|900.3|900.8|898.8|18
1647428100000|2022-03-16 10:55:00|902|900|901.5|899.3|902|900.3|901.5|899|5
1647428110000|2022-03-16 10:55:10|901.3|899.5|901.3|899.5|901.3|899.5|901.3|899.5|0
1647428120000|2022-03-16 10:55:20|901.5||901.5||901.5||901.5||1
1647428130000|2022-03-16 10:55:30|900.8|899|900.8|899|900.8|899|900.8|899|4
1647428140000|2022-03-16 10:55:40|901.5|899.3|901.5|899.5|901.5|899.5|901.5|899.3|1
1647428160000|2022-03-16 10:56:00|901.8|899.8|901.8|899.8|901.8|899.8|901.8|899.8|2
1647428170000|2022-03-16 10:56:10|902|900|903.5|902|903.8|902|901.8|900|9
1647428180000|2022-03-16 10:56:20|903.8|902.3|903|900.8|903.8|902.3|903|900.5|16
1647428190000|2022-03-16 10:56:30|903.5|901|903.5|901.5|903.5|901.5|903.5|901|3
1647428200000|2022-03-16 10:56:40|903.3||903.5||903.5||903.3||5
1647428210000|2022-03-16 10:56:50||901.8||901.8||901.8||901.8|2
1647428220000|2022-03-16 10:57:00|903.3|901.5|903|901.3|903.5|901.5|903|901.3|3
1647428230000|2022-03-16 10:57:10|903.3|901.5|904|901.5|904.3|901.5|903.3|901.5|7
1647428240000|2022-03-16 10:57:20|903.8|902.3|903.8|901.5|903.8|902.3|903.8|901.5|2
1647428250000|2022-03-16 10:57:30|||||||||1
1647428260000|2022-03-16 10:57:40|904||904||904||904||6
1647428280000|2022-03-16 10:58:00|903.8||903.8||903.8||903.8||0
1647428290000|2022-03-16 10:58:10||901.8||901.8||901.8||901.8|0
1647428310000|2022-03-16 10:58:30|903.5|901.5|903.5|901.5|903.5|901.5|903.5|901.5|0
1647428320000|2022-03-16 10:58:40|903.3|901|902.3|900|903.3|901.3|902.3|900|1
1647428330000|2022-03-16 10:58:50|902|900.3|902.5|900.5|903|900.5|902|900.3|4
1647428360000|2022-03-16 10:59:20|902.3|900.3|901.5|899.3|902.3|900.3|901.5|899.3|3
1647428390000|2022-03-16 10:59:50|901.3||901.3||901.3||901.3||5
1647428400000|2022-03-16 11:00:00|902.3|900.3|902.3|900.3|902.3|900.3|902.3|900.3|10
1647428410000|2022-03-16 11:00:10|902||902||902.3||902||1
1647428420000|2022-03-16 11:00:20|902.3|900.8|902|900.3|902.3|900.8|901.8|900|3
1647428430000|2022-03-16 11:00:30|901.8|900|901.8|900.3|902|900.3|901.8|900|1
1647428440000|2022-03-16 11:00:40|902|900|901.3|899|902|900.3|901.3|899|3
1647428460000|2022-03-16 11:01:00|901|898.8|901|899.3|901|899.3|901|898.8|1
1647428470000|2022-03-16 11:01:10|900.8|899|900.5|898.5|900.8|899|900.5|898.5|10
1647428480000|2022-03-16 11:01:20|900.8|898.8|901.3|899.8|902|899.8|900.8|898.8|3
1647428490000|2022-03-16 11:01:30|901|899.5|901|899.3|901|899.5|901|899.3|0
1647428500000|2022-03-16 11:01:40|900.3|898.8|900.8|899|901|899.3|900.3|898.8|9
1647428510000|2022-03-16 11:01:50|901||901||901||900.8||3
1647428520000|2022-03-16 11:02:00|900.8||900.8||900.8||900.8||5
1647428530000|2022-03-16 11:02:10|901|899.3|901|899.3|901|899.3|901|899.3|4
1647428540000|2022-03-16 11:02:20|900.8|899|900.8|899|901|899|900.8|899|1
1647428550000|2022-03-16 11:02:30|901|898.8|900.8|899|901|899|900.8|898.8|0
1647428560000|2022-03-16 11:02:40|901|898.8|902|899.8|902|899.8|901|898.8|8
1647428570000|2022-03-16 11:02:50|901.8|900|901.8|900|902|900|901.8|899.8|0
1647428580000|2022-03-16 11:03:00|901.3|899.3|901.3|899|901.3|899.3|901.3|899|1
1647428600000|2022-03-16 11:03:20|900.5|899.3|901.5|899.3|901.5|899.3|900.3|897.8|12
1647428610000|2022-03-16 11:03:30|902|899.8|901.5|899.8|902|899.8|901.5|899.5|1
1647428620000|2022-03-16 11:03:40|901.3|899.5|901.3|899.5|901.3|899.5|901.3|899.5|0
1647428630000|2022-03-16 11:03:50|901|899.3|901|899.3|901|899.3|901|899.3|0
1647428650000|2022-03-16 11:04:10|902|900|902|900|902.5|900.3|902|900|8
1647428660000|2022-03-16 11:04:20|901.8|899.8|901.5|899.5|901.8|899.8|901.5|899.5|0
1647428670000|2022-03-16 11:04:30|901.3|899.3|901.3|899.3|901.3|899.3|901.3|899.3|1
1647428680000|2022-03-16 11:04:40||899.5||899.5||899.5||899.5|0
1647428690000|2022-03-16 11:04:50|901.8|900.3|901.8|900.3|901.8|900.3|901.8|900.3|4
1647428700000|2022-03-16 11:05:00|902|900.5|902.3|900.5|902.5|900.5|902|900.5|4
1647428710000|2022-03-16 11:05:10|902|900.3|902.3|900.3|902.3|900.3|902|900.3|0
1647428720000|2022-03-16 11:05:20|902|899.8|901.5|899.8|902|900|901.5|899.8|1
1647428730000|2022-03-16 11:05:30|901|899.5|901.3|899.5|901.3|899.5|901|899.5|1
1647428740000|2022-03-16 11:05:40|901||901||901||901||0
1647428750000|2022-03-16 11:05:50|900.5|899|901|899.3|901.3|899.3|900.3|898.8|15
1647428760000|2022-03-16 11:06:00|900.8|899|900|898.3|900.8|899|900|898|6
1647428770000|2022-03-16 11:06:10|899.8|898|900.5|898.5|900.5|898.5|899.8|898|3
1647428780000|2022-03-16 11:06:20|900.3|898.8|900.3|898.5|900.3|898.8|900.3|898.5|2
1647428800000|2022-03-16 11:06:40|901|898.8|902.3|900.3|902.3|900.3|901|898.5|6
1647428810000|2022-03-16 11:06:50|902|900.5|901.8|899.8|902.3|900.5|901.8|899.8|0
1647428820000|2022-03-16 11:07:00|901.5|899.5|901.3|899.3|901.5|899.5|901.3|899.3|0
1647428830000|2022-03-16 11:07:10|901|899|900.8|899|901|899|900.8|899|0
1647428840000|2022-03-16 11:07:20|900.5|899.3|900.3|898.5|900.5|899.3|900.3|898.5|1
1647428850000|2022-03-16 11:07:30|901.5|898.8|902|900|902|900|901.3|898.8|21
1647428860000|2022-03-16 11:07:40|901.8|899.8|901.8|899.8|902|899.8|901.8|899.5|1
1647428870000|2022-03-16 11:07:50|901.5|899.5|901.5|900|901.5|900|901.5|899.5|0
1647428880000|2022-03-16 11:08:00|901.8|899.5|901.8|900.3|901.8|900.3|901.8|899.5|1
1647428890000|2022-03-16 11:08:10|902|900.8|902.5|900.8|902.5|900.8|902|900.8|3
1647428900000|2022-03-16 11:08:20|902.3|900.5|902|900.5|902.5|900.5|902|900.5|2
1647428910000|2022-03-16 11:08:30|901.8||902||902||901.8||1
1647428920000|2022-03-16 11:08:40|902.3|900|901.8|900.3|902.3|900.3|901.8|900|1
1647428930000|2022-03-16 11:08:50|902|900.5|902.5|900.5|902.5|900.5|902|900.5|2
1647428940000|2022-03-16 11:09:00|902.3|900.3|902.3|900.3|902.5|900.3|901.5|899.5|1
1647428950000|2022-03-16 11:09:10|902.5|900.5|902.3|900.5|902.5|900.5|902.3|900.5|0
1647428960000|2022-03-16 11:09:20|902.8|901|903.3|901.5|903.5|901.5|902.8|901|0
1647428970000|2022-03-16 11:09:30|903|901.3|903|901.3|903|901.5|903|901.3|0
1647428980000|2022-03-16 11:09:40|903.8|901.5|903.3|901.5|904|902.3|903.3|901.5|7
1647428990000|2022-03-16 11:09:50|903.8|901.3|903.5|901.8|903.8|901.8|903.5|901.3|4
1647429000000|2022-03-16 11:10:00|903.8|902|903.5|902|904|902.3|903.3|902|9
1647429010000|2022-03-16 11:10:10|903.8||903.8||903.8||903.8||12
1647429020000|2022-03-16 11:10:20|903.5|901.5|903.5|901.8|903.8|901.8|903|901.5|13
1647429030000|2022-03-16 11:10:30|903.3|901.5|903.5|901.5|903.5|901.5|903.3|901.5|1
1647429040000|2022-03-16 11:10:40|903.3|901.3|902.8|901|903.3|901.3|902.8|901|11
1647429050000|2022-03-16 11:10:50|902.3|900.5|902.5|900.5|902.5|900.5|902.3|900.5|12
1647429060000|2022-03-16 11:11:00|902.8|900.8|903.3|901.5|903.3|901.5|902.8|900.8|28
1647429070000|2022-03-16 11:11:10|903.5|902|903.8|902.5|904|902.5|903.5|902|5
1647429080000|2022-03-16 11:11:20|904|901.5|903.5|901.8|904|901.8|903.3|901.5|9
1647429090000|2022-03-16 11:11:30|903.8|901.5|903.3|901.5|903.8|901.8|903.3|901.5|0
1647429100000|2022-03-16 11:11:40|903|900.8|902.5|900.8|903|900.8|902.5|900.8|3
1647429110000|2022-03-16 11:11:50|902.8|901|902.8|901|902.8|901|902.5|900.8|3
1647429120000|2022-03-16 11:12:00|902.5|900.8|902.8|901|902.8|901|902.5|900.8|0
1647429130000|2022-03-16 11:12:10|902.5|900|902.8|900.8|902.8|900.8|902|900|2
1647429140000|2022-03-16 11:12:20|903|901|903|900.8|903|901|902.5|900.8|1
1647429150000|2022-03-16 11:12:30|903.5|901.3|903.5|901.8|903.8|901.8|903|901.3|0
1647429160000|2022-03-16 11:12:40||901.5||901.8||901.8||901.5|1
1647429170000|2022-03-16 11:12:50|903.8||903.5||903.8||903.5||97
1647429200000|2022-03-16 11:13:20|903.3|901.5|903|901|903.5|901.5|903|901|0
1647429210000|2022-03-16 11:13:30|902.8|901.5|903.5|901.8|903.5|901.8|902.8|901.5|8
1647429220000|2022-03-16 11:13:40|903.8|902|903.5|902|903.8|902|903.5|902|0
1647429240000|2022-03-16 11:14:00|903.3|901.3|903.3|901.5|903.5|901.5|903|901.3|3
1647429250000|2022-03-16 11:14:10|903.5|901.3|903.3|901.5|903.5|901.5|903|901.3|2
1647429260000|2022-03-16 11:14:20|903|901.3|903|901.3|903.3|901.3|903|901.3|1
1647429280000|2022-03-16 11:14:40|902.8|901|902.5|900.8|902.8|901|902.5|900.8|1
1647429290000|2022-03-16 11:14:50||901||901||901||900.8|1
1647429300000|2022-03-16 11:15:00|902.8|900.8|902.8|900.8|902.8|901|902.8|900.8|3
1647429310000|2022-03-16 11:15:10|902.5||902.5||902.5||902.5||1
1647429320000|2022-03-16 11:15:20|903.3|901.5|903.5|902|903.8|902|903|901.5|26
1647429330000|2022-03-16 11:15:30|903.3|901|903|901|903.3|901|903|900.8|14
1647429350000|2022-03-16 11:15:50|902.8||903.3||903.3||902.8||7
1647429360000|2022-03-16 11:16:00|902.8||902.8||902.8||902.8||0
1647429370000|2022-03-16 11:16:10|||||||||1
1647429410000|2022-03-16 11:16:50|902.5|900.8|902.5|900.8|902.5|900.8|902.5|900.8|1
1647429420000|2022-03-16 11:17:00|||||||||1
1647429440000|2022-03-16 11:17:20|902.3||902.3||902.3||902.3||0
1647429460000|2022-03-16 11:17:40|||||||||1
1647429490000|2022-03-16 11:18:10||900||900.8||900.8||900|6
1647429500000|2022-03-16 11:18:20|902.5||902.5||902.5||902.5||5
1647429520000|2022-03-16 11:18:40|903.3|901|902.8|900.8|903.3|901|902.8|900.8|7
1647429540000|2022-03-16 11:19:00|903|901|903|901|903.3|901.3|903|901|8
1647429550000|2022-03-16 11:19:10||900.8||900.8||900.8||900.8|1
1647429560000|2022-03-16 11:19:20|902.8||903||903||902.8||0
1647429570000|2022-03-16 11:19:30|902.8|901.5|903.3|901.5|903.3|901.5|902.8|901.5|11
1647429580000|2022-03-16 11:19:40|903|901.3|903|901.3|903|901.3|903|901.3|1
1647429590000|2022-03-16 11:19:50|902.8||903.3||903.3||902.8||0
1647429600000|2022-03-16 11:20:00||901.5||901.5||901.5||901.5|0
1647429610000|2022-03-16 11:20:10|903|901.3|902.5|901|903|901.5|902.5|901|3
1647429620000|2022-03-16 11:20:20|902.8|900.8|901.5|899.8|902.8|900.8|901.5|899.8|2
1647429630000|2022-03-16 11:20:30|901.3|900|902|899.8|902.5|900|901.3|899.5|7
1647429640000|2022-03-16 11:20:40|902.3|900|902.5|900.5|902.5|900.8|902.3|900|0
1647429650000|2022-03-16 11:20:50|902.8|900.8|902.8|901|902.8|901|902.5|900.8|18
1647429660000|2022-03-16 11:21:00|903.3|901.3|903.3|901.3|903.3|901.3|903|901|2
1647429670000|2022-03-16 11:21:10|903|902|903.5|902|903.5|902|903|902|13
1647429680000|2022-03-16 11:21:20|903.3|901.8|903.3|901.8|903.8|901.8|903.3|901.8|4
1647429690000|2022-03-16 11:21:30|903.5||903.5||903.5||903.5||1
1647429700000|2022-03-16 11:21:40|903.3||903.3||903.3||903.3||0
1647429720000|2022-03-16 11:22:00||901.3||901.5||901.5||901.3|1
1647429740000|2022-03-16 11:22:20|902.8|900.8|902.8|900.8|902.8|900.8|902.8|900.8|5
1647429750000|2022-03-16 11:22:30|902.5|900.5|902.3|900.5|902.5|900.8|902.3|900.5|4
1647429760000|2022-03-16 11:22:40||900.8||900.8||900.8||900.8|0
1647429770000|2022-03-16 11:22:50|902.5|900.3|902|900.5|902.5|900.8|902|900.3|4
1647429780000|2022-03-16 11:23:00|901.8|900.3|901.3|899.5|901.8|900.3|901.3|899.5|1
1647429790000|2022-03-16 11:23:10||899.3||899.5||899.5||899.3|5
1647429800000|2022-03-16 11:23:20|902|900|902|900|902|900|902|900|4
1647429810000|2022-03-16 11:23:30||900.3||900.3||900.3||900.3|2
1647429820000|2022-03-16 11:23:40|902.3|900|901.5|899.5|902.3|900|901.5|899.5|2
1647429830000|2022-03-16 11:23:50|||||||||1
1647429840000|2022-03-16 11:24:00|901.8|899.8|902|900.3|902|900.3|901.8|899.8|0
1647429860000|2022-03-16 11:24:20|902.3|900.8|902|900.5|902.3|900.8|902|900.5|17
1647429880000|2022-03-16 11:24:40|901.8|900|900.5|898|901.8|900|899.5|898|15
1647429890000|2022-03-16 11:24:50|900.8|898.5|900.8|898.8|900.8|898.8|900.8|898.5|8
1647429900000|2022-03-16 11:25:00|901.5|899|901.5|899|901.5|899|901.5|899|2
1647429910000|2022-03-16 11:25:10|902.3|899.3|902|899.5|902.3|899.5|902|899.3|12
1647429930000|2022-03-16 11:25:30|902.3|901|902.5|901|902.8|901|902.3|901|29
1647429940000|2022-03-16 11:25:40|902.3||902.3||902.3||902.3||29
1647429950000|2022-03-16 11:25:50|902.5||902.5||902.5||902.3||1
1647429960000|2022-03-16 11:26:00|902.8|901.3|902.8|901.5|902.8|901.5|902.5|901.3|10
1647429970000|2022-03-16 11:26:10|903.3||903||903.3||903||8
1647429980000|2022-03-16 11:26:20|902.8||903||903||902.8||1
1647429990000|2022-03-16 11:26:30|903.3|902|903.3|902|903.5|902|903.3|902|7
1647430000000|2022-03-16 11:26:40|904.5|902.5|903.5|902|904.5|902.5|903.5|902|159
1647430010000|2022-03-16 11:26:50|903.8|902.3|903.5|902.3|903.8|902.3|903.3|902.3|7
1647430020000|2022-03-16 11:27:00|903.8|902|903.8|902.5|903.8|902.5|903.5|902|8
1647430030000|2022-03-16 11:27:10|903.5|901.5|903.3|901.8|903.5|901.8|903.3|901.5|31
1647430040000|2022-03-16 11:27:20|903.5|902.3|903.8|902.5|904|902.5|903.3|902.3|74
1647430050000|2022-03-16 11:27:30|904||904.3||904.3||904||3
1647430060000|2022-03-16 11:27:40|904|902.3|904|902.5|904.3|902.5|903.8|902.3|1
1647430070000|2022-03-16 11:27:50|904.3|902.3|903.8|902.3|904.3|902.3|903.8|902.3|2
1647430080000|2022-03-16 11:28:00|904.5|903|904.3|902.3|904.8|903.3|904.3|902.3|66
1647430090000|2022-03-16 11:28:10|904.5|902|904.5|902|904.8|902|904.5|902|2
1647430100000|2022-03-16 11:28:20|904.8|902.5|904.8|902.5|904.8|902.5|904.8|902.5|0
1647430110000|2022-03-16 11:28:30|905.5|903|905.3|903|905.5|903|905.3|903|2
1647430120000|2022-03-16 11:28:40|905||905||905||905||4
1647430130000|2022-03-16 11:28:50|904.8|903.3|905|903.3|905|903.3|904.8|903.3|1
1647430140000|2022-03-16 11:29:00|904.8||904.8||905||904.8||0
1647430150000|2022-03-16 11:29:10|905||904.8||905||904.8||6
1647430160000|2022-03-16 11:29:20|905|903.8|905.3|904|905.3|904|905|903.8|17
1647430170000|2022-03-16 11:29:30||903.8||903.8||903.8||903.8|2
1647430180000|2022-03-16 11:29:40|||||||||2
1647430190000|2022-03-16 11:29:50|905||905.3||905.3||905||0
1647430200000|2022-03-16 11:30:00|905|903.5|904.8|903|905|903.5|904.8|903|11
1647430210000|2022-03-16 11:30:10||903.3||903.3||903.3||903.3|1
1647430220000|2022-03-16 11:30:20|905.5|903.5|905.5|903.5|905.5|903.5|905.3|903.5|1
1647430230000|2022-03-16 11:30:30|905.8|904|905.8|904|905.8|904|905.8|904|11
1647430240000|2022-03-16 11:30:40|906|904.3|905.8|904|906|904.3|905.8|904|11
1647430250000|2022-03-16 11:30:50|906|903.3|905.5|903.3|906|903.3|905.5|903.3|0
1647430260000|2022-03-16 11:31:00|905.8||905.8||905.8||905||1
1647430270000|2022-03-16 11:31:10|906|904|906|904.3|906|904.3|906|904|11
1647430280000|2022-03-16 11:31:20|906.3|904.8|905.8|904.3|906.3|904.8|905.8|904.3|18
1647430290000|2022-03-16 11:31:30|905.5|903.5|905.5|903.5|905.5|903.5|905.5|903.5|3
1647430310000|2022-03-16 11:31:50|905.8|903.8|905.5|904|905.8|904|905.5|903.8|4
1647430320000|2022-03-16 11:32:00|905.8|904.3|906|904.3|906|904.3|905.5|904.3|0
1647430330000|2022-03-16 11:32:10|906.3|904.5|906.3|904.5|906.3|904.5|906.3|904.5|0
1647430340000|2022-03-16 11:32:20|906.5|904.8|906.8|905.3|906.8|905.3|906.3|904.8|5
1647430350000|2022-03-16 11:32:30|907|904.8|906.8|905|907|905|906.8|904.8|2
1647430360000|2022-03-16 11:32:40|907|904.8|906.3|904.5|907|905|906|904.3|7
1647430380000|2022-03-16 11:33:00|906.5||906.5||906.5||906.5||0
1647430400000|2022-03-16 11:33:20|906.8|905.3|907|905.3|907|905.3|906.8|905.3|13
1647430420000|2022-03-16 11:33:40||905||905.3||905.3||905|5
1647430430000|2022-03-16 11:33:50|908|905.5|907.8|906|908|906|907.5|905.5|22
1647430440000|2022-03-16 11:34:00|908|906.3|908.5|906.3|908.5|906.3|908|906.3|3
1647430450000|2022-03-16 11:34:10|908.3|906.5|908|906.5|908.3|906.5|908|906.5|0
1647430460000|2022-03-16 11:34:20|907.8|906.3|908|906.3|908|906.3|907.8|906.3|2
1647430470000|2022-03-16 11:34:30||906.5||906.5||906.5||906.5|0
1647430500000|2022-03-16 11:35:00|908.3||908.5||908.5||908.3||2
1647430510000|2022-03-16 11:35:10|908.3||908.3||908.3||908.3||0
1647430520000|2022-03-16 11:35:20|908||908||908||908||0
1647430530000|2022-03-16 11:35:30|907.5|906|908|906|908|906.3|907.5|906|7
1647430550000|2022-03-16 11:35:50||906.3||906.3||906.3||906.3|0
1647430570000|2022-03-16 11:36:10|908.5|906.5|908|906|908.5|906.5|907.8|905.8|11
1647430580000|2022-03-16 11:36:20|908.3|906.5|908.5|906.5|908.5|906.5|908.3|906.5|1
1647430590000|2022-03-16 11:36:30||906.8||906.5||906.8||906.5|4
1647430600000|2022-03-16 11:36:40|908|906|908|906.3|908|906.3|908|906|2
1647430610000|2022-03-16 11:36:50||906||906.3||906.3||906|0
1647430620000|2022-03-16 11:37:00|908.3|906.5|908.3|906.5|908.3|906.5|908.3|906.5|1
1647430630000|2022-03-16 11:37:10|909.5|907.3|910|908|910|908|909.3|907.3|32
1647430650000|2022-03-16 11:37:30|910.3|908.3|910.3|908.5|910.3|908.5|910.3|908.3|11
1647430660000|2022-03-16 11:37:40|910.5||910.5||910.5||910.3||0
1647430670000|2022-03-16 11:37:50|910.3|909.5|911|909.5|911.5|909.5|910.3|909.5|37
1647430680000|2022-03-16 11:38:00|911.3||911||911.3||911||0
1647430690000|2022-03-16 11:38:10|911.3|908.8|910.3|908.5|911.3|908.8|910.3|908.5|11
1647430700000|2022-03-16 11:38:20|910.5|908.8|910.5|908.8|911|908.8|910.3|908.8|18
1647430710000|2022-03-16 11:38:30|||||||||1
1647430720000|2022-03-16 11:38:40|910.8||910.8||910.8||910.8||5
1647430730000|2022-03-16 11:38:50|911|909|911.3|909.3|911.3|909.3|911|909|0
1647430740000|2022-03-16 11:39:00|911.5||911.3||911.5||911||2
1647430750000|2022-03-16 11:39:10|911|909.5|911.3|909.5|911.3|909.5|911|909.5|4
1647430760000|2022-03-16 11:39:20|911||911||911||911||3
1647430770000|2022-03-16 11:39:30|911.3||911||911.3||911||3
1647430780000|2022-03-16 11:39:40|911.5||911.3||911.5||911.3||3
1647430790000|2022-03-16 11:39:50|911.5||911.3||911.5||911||2
1647430800000|2022-03-16 11:40:00|911.5||911.3||911.5||911.3||2
1647430810000|2022-03-16 11:40:10|911||911.5||911.5||911||0
1647430820000|2022-03-16 11:40:20|911.3||911||911.3||911||0
1647430830000|2022-03-16 11:40:30|911.3|910|911.8|910|911.8|910|911.3|910|2
1647430840000|2022-03-16 11:40:40|912.8|910.3|913|911.3|913.3|911.5|912.5|910.3|37
1647430850000|2022-03-16 11:40:50|913.3|911.5|914.3|912.3|914.5|912.3|913|911.5|5
1647430860000|2022-03-16 11:41:00|914.5|912.5|914.5|912.5|914.8|912.5|914|912.5|4
1647430870000|2022-03-16 11:41:10|913.8|912.3|915|912.3|915|912.3|913.8|912.3|2
1647430880000|2022-03-16 11:41:20|914.8||914.8||915||914.5||0
1647430890000|2022-03-16 11:41:30|915|913.5|915.8|914.3|915.8|914.3|915|913.5|16
1647430900000|2022-03-16 11:41:40|915.5|914|915.5|914|915.8|914|915.5|914|3
1647430910000|2022-03-16 11:41:50|915.8||915.5||915.8||915.3||16
1647430920000|2022-03-16 11:42:00|915.8|914.5|916|914.3|916.3|914.5|915.8|914.3|2
1647430930000|2022-03-16 11:42:10|915.8|914|915.8|914|916.3|914|915.8|914|6
1647430940000|2022-03-16 11:42:20|916||916||916||916||3
1647430950000|2022-03-16 11:42:30|916.3|914.8|916|914.3|916.3|914.8|915.8|914|1
1647430960000|2022-03-16 11:42:40|915.8||916||916||915.8||0
1647430970000|2022-03-16 11:42:50|916.3||916||916.3||916||0
1647430980000|2022-03-16 11:43:00|915.8||915.8||916||915.8||76
1647430990000|2022-03-16 11:43:10|915.5|914.5|916|914.5|916|914.5|915.5|914.3|4
1647431000000|2022-03-16 11:43:20|916.5|914.3|916|914.5|916.5|914.5|915.8|914.3|7
1647431010000|2022-03-16 11:43:30|916.3|915|916.3|914.8|916.5|915|916.3|914.8|4
1647431020000|2022-03-16 11:43:40|916|914.5|916|914|916.5|914.8|916|914|1
1647431030000|2022-03-16 11:43:50|916.3|914.5|916.3|914.5|916.3|914.5|916|914.5|0
1647431040000|2022-03-16 11:44:00|916.5|914.8|916.5|915|916.5|915|916.3|914.8|16
1647431050000|2022-03-16 11:44:10|916.3|914.8|916.3|915|916.3|915|916.3|914.5|2
1647431060000|2022-03-16 11:44:20|916.5||916.8||916.8||916.5||65
1647431070000|2022-03-16 11:44:30|917.5|915.8|917.8|916|917.8|916|917.3|915.5|69
1647431080000|2022-03-16 11:44:40|917.5|915.8|917.5|915.8|917.8|915.8|917.3|915.8|5
1647431090000|2022-03-16 11:44:50|917.3||917.3||917.8||917.3||1
1647431100000|2022-03-16 11:45:00|917.5|915.5|917.3|915.5|917.5|915.5|917.3|915.5|3
1647431110000|2022-03-16 11:45:10|917|915.8|917.3|915.8|917.3|915.8|917|915.8|6
1647431120000|2022-03-16 11:45:20|917|915.5|917.3|915.8|917.3|915.8|917|915.5|3
1647431130000|2022-03-16 11:45:30|917||917||917||917||3
1647431140000|2022-03-16 11:45:40|917.3||917.5||917.5||917.3||17
1647431150000|2022-03-16 11:45:50|917.8|916.3|917.5|916|917.8|916.3|917.5|916|10
1647431160000|2022-03-16 11:46:00|917.3|915.8|917.5|915.8|917.5|915.8|917.3|915.8|0
1647431170000|2022-03-16 11:46:10|917.3||917.3||917.3||917.3||10
1647431180000|2022-03-16 11:46:20|917.5|916.3|917.5|915.8|917.5|916.3|917.3|915.8|5
1647431190000|2022-03-16 11:46:30||916||916||916||916|1
1647431210000|2022-03-16 11:46:50||916.3||916.3||916.3||916.3|3
1647431220000|2022-03-16 11:47:00|917.8||917.8||917.8||917.8||9
1647431230000|2022-03-16 11:47:10|917.3|916.5|917.3|915.8|917.3|916.5|917.3|915.8|14
1647431240000|2022-03-16 11:47:20|917|915.5|917.3|915.5|917.3|915.5|917|915.5|3
1647431250000|2022-03-16 11:47:30|917.5|916|917.5|916|917.5|916|917.5|916|1
1647431260000|2022-03-16 11:47:40|917.8|915.8|917.5|916|917.8|916|917.5|915.8|4
1647431270000|2022-03-16 11:47:50|917.8||917.5||917.8||917.5||2
1647431280000|2022-03-16 11:48:00|917.8||917.5||917.8||917.5||2
1647431290000|2022-03-16 11:48:10|917.3|915.5|917.3|915.5|917.3|915.5|917|915.5|9
1647431300000|2022-03-16 11:48:20|||||||||5
1647431310000|2022-03-16 11:48:30|917.5|915.8|917.5|915.8|917.5|915.8|917.5|915.8|0
1647431320000|2022-03-16 11:48:40|917.8|916|917.8|915.8|917.8|916|917.5|915.8|13
1647431330000|2022-03-16 11:48:50|917.5|916|917.5|916|917.8|916|917.5|916|0
1647431340000|2022-03-16 11:49:00|917.8|916.3|917.5|916|917.8|916.5|917.5|916|18
1647431350000|2022-03-16 11:49:10|917.8||917.5||917.8||917.5||5
1647431360000|2022-03-16 11:49:20|917.8||917.8||917.8||917.5||0
1647431370000|2022-03-16 11:49:30|917.5||917.8||917.8||917.5||0
1647431380000|2022-03-16 11:49:40|918|916.5|917.8|916.5|918.3|916.5|917.8|916.5|10
1647431390000|2022-03-16 11:49:50|918||918.3||918.3||917.8||5
1647431400000|2022-03-16 11:50:00||916.8||916.8||916.8||916.8|0
1647431410000|2022-03-16 11:50:10|917.8|916.3|917.5|916|917.8|916.8|917.5|916|15
1647431420000|2022-03-16 11:50:20|917.3|915.8|917.3|915.8|917.3|916|917.3|915.8|3
1647431430000|2022-03-16 11:50:30|917.5|916|917.8|916.3|917.8|916.3|917.5|916|7
1647431440000|2022-03-16 11:50:40|918||917.5||918||917.5||2
1647431450000|2022-03-16 11:50:50|918|916.5|918|916.5|918|916.5|917.8|916.5|6
1647431460000|2022-03-16 11:51:00|918.3|916.8|918|916.5|918.3|916.8|918|916.5|9
1647431470000|2022-03-16 11:51:10|917.8|916.3|917.8|916|918|916.3|917.8|916|57
1647431480000|2022-03-16 11:51:20|||||||||1
1647431490000|2022-03-16 11:51:30||916.3||916.5||916.5||916.3|0
1647431500000|2022-03-16 11:51:40|918|916.3|917.8|916|918|916.3|917.5|916|26
1647431510000|2022-03-16 11:51:50|917.5|915.5|917.3|915.5|917.5|915.5|917.3|915.5|3
1647431520000|2022-03-16 11:52:00|917||917.3||917.3||916.8||1
1647431530000|2022-03-16 11:52:10|917|915.8|916.8|915.3|917.3|915.8|916.5|915|22
1647431540000|2022-03-16 11:52:20|916.5|915|916.8|915.3|916.8|915.3|916.3|915|9
1647431550000|2022-03-16 11:52:30|917|915.5|917.3|916|917.8|916.3|917|915.5|15
1647431560000|2022-03-16 11:52:40|917.5|916.3|917.5|916.3|917.5|916.3|917.5|916.3|1
1647431570000|2022-03-16 11:52:50|917.8|916.5|918|916.5|918|916.5|917.5|916.3|14
1647431580000|2022-03-16 11:53:00|917.3|916.8|916.5|915.3|917.3|916.8|916.5|915.3|7
1647431590000|2022-03-16 11:53:10|917.3|915|917.3|915.5|917.3|915.5|917|915|1
1647431600000|2022-03-16 11:53:20|917||917||917||917||0
1647431610000|2022-03-16 11:53:30|916.8|915.3|916.8|915.3|916.8|915.3|916.8|915.3|4
1647431620000|2022-03-16 11:53:40|916.5|915|916.5|915.3|917|915.5|916.5|915|17
1647431630000|2022-03-16 11:53:50|916.3|915|916.8|915|916.8|915|916.3|915|24
1647431640000|2022-03-16 11:54:00|917|915.3|917.3|916|917.5|916|917|915.3|8
1647431650000|2022-03-16 11:54:10|917.5|915.8|917|915.5|917.5|915.8|917|915.3|9
1647431660000|2022-03-16 11:54:20||915.3||915.3||915.3||915.3|5
1647431680000|2022-03-16 11:54:40|916.8|915|916.8|915|916.8|915|916.3|915|19
1647431690000|2022-03-16 11:54:50||915.3||915.3||915.3||915.3|0
1647431710000|2022-03-16 11:55:10|916.3|915|916.3|915|916.8|915|916.3|915|35
1647431720000|2022-03-16 11:55:20|916.5||916.5||916.5||916.3||15
1647431730000|2022-03-16 11:55:30|916.3|914|916|914.3|916.3|914.3|916|914|5
1647431740000|2022-03-16 11:55:40|915.5|913.3|915|913|915.5|913.3|915|913|2
1647431750000|2022-03-16 11:55:50|914|912.3|913.5|911.3|914|912.3|913.5|911.3|10
1647431760000|2022-03-16 11:56:00|913.3|911|913.8|911.8|913.8|911.8|913.3|911|10
1647431770000|2022-03-16 11:56:10|914|912|914.3|912.3|914.5|912.3|914|912|2
1647431780000|2022-03-16 11:56:20||911.8||913||913||911.8|18
1647431790000|2022-03-16 11:56:30|914.8|912.3|914|912.3|914.8|912.3|914|912.3|32
1647431800000|2022-03-16 11:56:40|914.3|912|914.3|912.3|914.3|912.3|914.3|912|0
1647431810000|2022-03-16 11:56:50|914|912|913.3|911.8|914|912|913.3|911.8|3
1647431820000|2022-03-16 11:57:00|913.5||913.5||913.8||913.5||0
1647431830000|2022-03-16 11:57:10|913.8||913.8||913.8||913.8||0
1647431840000|2022-03-16 11:57:20|913.5||913.5||913.5||913.5||4
1647431850000|2022-03-16 11:57:30|913.3||913.5||913.5||913.3||1
1647431860000|2022-03-16 11:57:40|913.8|912|913.8|912|913.8|912|913.5|912|0
1647431870000|2022-03-16 11:57:50|914||913.8||914||913.5||0
1647431880000|2022-03-16 11:58:00|914.5|912.8|914.5|912.8|914.5|912.8|914.5|912.8|2
1647431890000|2022-03-16 11:58:10|915|913.5|915|913|915.5|913.5|914.8|913|30
1647431900000|2022-03-16 11:58:20|914.8|913.8|915|913.8|915.3|913.8|914.8|913|28
1647431910000|2022-03-16 11:58:30|915.3|913.3|914.8|913|915.3|913.3|914.8|913|32
1647431920000|2022-03-16 11:58:40|915||915||915||915||1
1647431930000|2022-03-16 11:58:50|914.8||914.5||915||914.5||3
1647431940000|2022-03-16 11:59:00|914|912|914|911.8|914|912|914|911.8|2
1647431950000|2022-03-16 11:59:10|913.5|911.5|913.5|911.5|913.5|911.5|913.5|911.5|0
1647431970000|2022-03-16 11:59:30|913.8|911.8|913.3|911.5|914|911.8|913.3|911.5|12
1647431980000|2022-03-16 11:59:40||911.8||911.8||911.8||911.8|0
1647431990000|2022-03-16 11:59:50|913.5|912.3|913.8|911.8|913.8|912.3|913.5|911.8|2
1647432000000|2022-03-16 12:00:00|914.3|912|914.3|912|914.3|912|914|912|0
1647432010000|2022-03-16 12:00:10|914||914||914||914||0
1647432020000|2022-03-16 12:00:20|913.8|911.8|913|911|913.8|911.8|913|911|20
1647432030000|2022-03-16 12:00:30|912.8|910.8|912.8|910.8|913|910.8|912.8|910.8|3
1647432040000|2022-03-16 12:00:40|912.5|910.3|912.5|910.5|912.5|910.5|912.3|910.3|18
1647432060000|2022-03-16 12:01:00||910.8||910.8||910.8||910.8|0
1647432070000|2022-03-16 12:01:10|913||913||913||912.8||0
1647432080000|2022-03-16 12:01:20|912.8||912.8||912.8||912.8||0
1647432110000|2022-03-16 12:01:50|912.5|910.5|912.3|910.3|912.5|910.5|912.3|910.3|3
1647432120000|2022-03-16 12:02:00|912.5|910.5|913.3|911.5|913.5|911.5|912.5|910.5|4
1647432130000|2022-03-16 12:02:10||911.8||911.8||911.8||911.8|0
1647432140000|2022-03-16 12:02:20|912.8|911.3|912.5|910.5|912.8|911.3|912.3|910.5|4
1647432150000|2022-03-16 12:02:30|912.8|910.8|913.3|911.5|913.3|911.5|912.8|910.8|3
1647432160000|2022-03-16 12:02:40|914.3|912.5|914|912.5|914.3|912.5|913.8|912.3|15
1647432170000|2022-03-16 12:02:50|913.8|912.3|913.8|911.8|913.8|912.3|913.3|911.5|4
1647432180000|2022-03-16 12:03:00|914.5|912|915.5|913.8|915.5|913.8|914.5|912|25
1647432190000|2022-03-16 12:03:10|916|914|916|914|916.3|914|915.8|914|9
1647432200000|2022-03-16 12:03:20|916.3|914.5|916.5|914.5|916.5|914.5|916.3|914.5|5
1647432210000|2022-03-16 12:03:30|916.3||916||916.5||916||1
1647432220000|2022-03-16 12:03:40|916.3|914|915.8|914|916.3|914|915.8|914|4
1647432230000|2022-03-16 12:03:50|916.5|914.5|916.8|914.5|916.8|914.5|916.5|914.5|16
1647432240000|2022-03-16 12:04:00|916.5||916.5||916.8||916.5||11
1647432260000|2022-03-16 12:04:20|916.8|914.8|916.8|914.8|916.8|914.8|916.8|914.8|2
1647432300000|2022-03-16 12:05:00|917|915.3|917.5|915.5|917.5|915.5|917|915.3|3
1647432310000|2022-03-16 12:05:10|917.3|915.8|917.3|915.5|917.5|915.8|917.3|915.5|3
1647432320000|2022-03-16 12:05:20|916.8|915.3|917|915.3|917|915.3|916.8|915.3|5
1647432330000|2022-03-16 12:05:30|917.3||917.3||917.3||917.3||0
1647432350000|2022-03-16 12:05:50|917.5|915.5|917.5|915.5|917.5|915.5|917.3|915.5|0
1647432360000|2022-03-16 12:06:00|917.3||917.3||917.3||917||0
1647432370000|2022-03-16 12:06:10|917.5|915.8|917.8|915.8|917.8|915.8|917.5|915.8|3
1647432380000|2022-03-16 12:06:20||916||916||916.3||916|38
1647432400000|2022-03-16 12:06:40|918|915.8|918|916.3|918|916.3|918|915.8|14
1647432410000|2022-03-16 12:06:50|918.3|916.5|918.3|916.5|918.3|916.5|918.3|916.5|29
1647432420000|2022-03-16 12:07:00|918.5|916.8|919.8|918|919.8|918|918.5|916.8|49
1647432430000|2022-03-16 12:07:10|919|917.5|919.3|917.5|919.3|917.5|919|917.5|6
1647432440000|2022-03-16 12:07:20|919||919.5||919.5||919||0
1647432450000|2022-03-16 12:07:30|919.8|917.8|919.5|917.8|919.8|917.8|919.5|917.8|0
1647432460000|2022-03-16 12:07:40|919.8|918.3|920|918.3|920|918.3|919.8|918.3|1
1647432470000|2022-03-16 12:07:50|921.3|919.3|919|917.5|921.3|919.3|919|917.3|29
1647432480000|2022-03-16 12:08:00|919.5|917|919.5|917.8|919.5|917.8|919|917|3
1647432490000|2022-03-16 12:08:10|919.3|917.3|919.3|917.5|919.3|917.5|919|917.3|3
1647432500000|2022-03-16 12:08:20|919|917.3|919|917.3|919|917.5|919|917.3|0
1647432510000|2022-03-16 12:08:30|919.3|917.5|918.3|916.3|919.3|917.5|918.3|916.3|10
1647432520000|2022-03-16 12:08:40|918.5||918.5||918.5||918.3||0
1647432530000|2022-03-16 12:08:50|918.3|916.8|918.5|916.8|918.5|916.8|918.3|916.8|0
1647432540000|2022-03-16 12:09:00|919||919||919||918.8||0
1647432550000|2022-03-16 12:09:10|918.8|917.3|919|917.3|919|917.3|918.8|917.3|0
1647432560000|2022-03-16 12:09:20|919.3|916.8|919|916.8|919.3|916.8|919|916.8|1
1647432580000|2022-03-16 12:09:40|919.3|917|919.3|917.5|919.5|917.8|919.3|917|6
1647432590000|2022-03-16 12:09:50||917||917.5||917.5||917|0
1647432600000|2022-03-16 12:10:00|919.5|917.8|919.8|918|920|918|919.5|917.8|2
1647432610000|2022-03-16 12:10:10|919.5|917.8|919.8|918|919.8|918|919.5|917.8|2
1647432630000|2022-03-16 12:10:30|||||||||1
1647432640000|2022-03-16 12:10:40|919|917|919.8|917.8|919.8|917.8|919|917|5
1647432660000|2022-03-16 12:11:00|919.5|917.5|919.5|917.5|919.5|917.5|919.5|917.5|0
1647432670000|2022-03-16 12:11:10|919|917|919.3|917.3|919.5|917.3|919|917|2
1647432680000|2022-03-16 12:11:20|919|917|919.3|917.5|919.5|917.5|918.8|916.8|0
1647432690000|2022-03-16 12:11:30|919||919||919||919||0
1647432700000|2022-03-16 12:11:40|918.8|917|918.3|916.5|918.8|917|918.3|916.5|2
1647432710000|2022-03-16 12:11:50|918.5||918.3||918.5||918.3||0
1647432720000|2022-03-16 12:12:00|918.5|916.8|918.5|916.5|918.5|916.8|918.5|916.5|1
1647432730000|2022-03-16 12:12:10|918|916.3|918|916|918|916.3|918|916|6
1647432740000|2022-03-16 12:12:20||916.3||916.3||916.3||916|3
1647432750000|2022-03-16 12:12:30|||||||||4
1647432760000|2022-03-16 12:12:40||916||916||916.3||916|10
1647432770000|2022-03-16 12:12:50|917.8|915.8|917.3|915.5|917.8|916|917.3|915.3|7
1647432780000|2022-03-16 12:13:00|917.5|915.8|918.3|916.5|918.3|916.5|917.3|915.8|13
1647432790000|2022-03-16 12:13:10|918|916|918.3|916.3|918.3|916.3|917.5|916|4
1647432800000|2022-03-16 12:13:20|918|916.5|918.3|916.5|918.3|916.5|918|916.5|4
1647432810000|2022-03-16 12:13:30|918||918.3||918.5||918||2
1647432820000|2022-03-16 12:13:40|918.5|916|917.8|916|918.5|916|917.8|916|8
1647432830000|2022-03-16 12:13:50||915.8||915.8||915.8||915.8|0
1647432850000|2022-03-16 12:14:10|917.5|915.5|917.5|915.5|917.5|915.5|916.8|914.8|9
1647432860000|2022-03-16 12:14:20|||||||||4
1647432870000|2022-03-16 12:14:30|917.8|915.8|917.8|915.8|917.8|915.8|917.8|915.8|1
1647432880000|2022-03-16 12:14:40|918.3|916|918.3|916|918.3|916|918.3|916|0
1647432890000|2022-03-16 12:14:50|917.8|915.8|917.5|915.5|917.8|915.8|917.5|915.5|1
1647432900000|2022-03-16 12:15:00|917|915|916.8|915|917|915|916.8|915|1
1647432910000|2022-03-16 12:15:10|916.3|914.8|916.3|914.5|916.3|914.8|916.3|914.5|1
1647432920000|2022-03-16 12:15:20|915.5|913.5|915.3|913.3|915.5|913.5|915.3|913.3|17
1647432930000|2022-03-16 12:15:30|915.5|913.5|915.8|913.5|916|913.5|915.5|913.5|1
1647432950000|2022-03-16 12:15:50|916|913.8|916|914|916.3|914|916|913.8|1
1647432960000|2022-03-16 12:16:00|915.8|913.8|916|914|916|914.3|915.8|913.8|3
1647432970000|2022-03-16 12:16:10||914.3||914.3||914.3||914.3|0
1647432980000|2022-03-16 12:16:20|916.5||916.3||916.5||916.3||0
1647432990000|2022-03-16 12:16:30|916.5|914.5|917.3|915.8|917.5|915.8|916.5|914.5|6
1647433000000|2022-03-16 12:16:40|917.5||917.5||917.5||917.5||0
1647433010000|2022-03-16 12:16:50|917.8|916|918|916|918|916|917.8|916|0
1647433020000|2022-03-16 12:17:00|918.3|916.3|918.3|916.5|918.5|916.5|917.8|916.3|2
1647433030000|2022-03-16 12:17:10|918.5|916.8|918.5|916.8|918.8|916.8|918.5|916.8|3
1647433040000|2022-03-16 12:17:20|918.3|916.5|918.3|916.5|918.3|916.5|918.3|916.3|2
1647433050000|2022-03-16 12:17:30|918.5|916.8|919|917|919.3|917|918.5|916.8|0
1647433060000|2022-03-16 12:17:40|918.8|917.3|919.3|917.3|919.3|917.3|918.8|917.3|10
1647433070000|2022-03-16 12:17:50|918.8|916.5|918|916.5|919.3|916.5|918|916.3|4
1647433080000|2022-03-16 12:18:00|918.5|916.8|918.3|916.5|918.5|916.8|918.3|916.5|0
1647433090000|2022-03-16 12:18:10|918.5|916.8|918.5|916.8|918.5|916.8|918.3|916.8|1
1647433100000|2022-03-16 12:18:20|918.8|917|919.3|917|919.5|917|918.8|917|3
1647433110000|2022-03-16 12:18:30|919.5|917.3|919.5|917.8|919.8|918|919.3|917.3|2
1647433120000|2022-03-16 12:18:40|919.3|917.5|919.3|917.5|919.3|917.5|919.3|917.5|4
1647433130000|2022-03-16 12:18:50|919.5|917.8|919.8|918.3|920|918.3|919.5|917.8|0
1647433140000|2022-03-16 12:19:00|920||919.8||920.3||919.8||0
1647433150000|2022-03-16 12:19:10|919|918|918.8|917|919|918|918.8|917|3
1647433160000|2022-03-16 12:19:20|919||919.3||919.3||919||0
1647433170000|2022-03-16 12:19:30|919.5|917.5|919.5|917.5|919.5|917.5|919.3|917.5|0
1647433180000|2022-03-16 12:19:40|919.3||919.3||919.5||919.3||0
1647433190000|2022-03-16 12:19:50|919.5|917|919|917|919.5|917|918.8|917|1
1647433200000|2022-03-16 12:20:00|918.8|917.5|918.8|917|918.8|917.5|918.8|917|1
1647433210000|2022-03-16 12:20:10|919.3|917.3|919.5|917.8|919.5|917.8|919.3|917.3|1
1647433220000|2022-03-16 12:20:20|919.8|918|919.8|918.3|920|918.3|919.3|917.8|36
1647433230000|2022-03-16 12:20:30|919.5|918|919.8|918.3|920|918.5|919.5|918|3
1647433240000|2022-03-16 12:20:40|920|918|920.3|918|920.3|918.5|919.8|918|9
1647433250000|2022-03-16 12:20:50|920|918.3|920|918|920|918.3|920|918|2
1647433260000|2022-03-16 12:21:00|919.8|917.8|919|917|919.8|917.8|919|917|0
1647433280000|2022-03-16 12:21:20|918.5|917.3|919.5|917.8|919.8|917.8|918.5|917.3|5
1647433290000|2022-03-16 12:21:30|919.8|918.3|920|918.3|920|918.3|919.8|918.3|0
1647433300000|2022-03-16 12:21:40|919.8|918|919.8|918.3|919.8|918.3|919.8|918|0
1647433310000|2022-03-16 12:21:50||918||918.3||918.3||917.8|2
1647433320000|2022-03-16 12:22:00|920.3|918.5|919.8|918|920.5|918.5|919.3|917.8|32
1647433330000|2022-03-16 12:22:10|919.5|917.8|919.5|917.8|919.5|917.8|919.5|917.5|1
1647433340000|2022-03-16 12:22:20|919.8|918|919.3|917.5|919.8|918|919|917.3|4
1647433350000|2022-03-16 12:22:30|919|917.3|919|917.3|919|917.3|919|917.3|0
1647433360000|2022-03-16 12:22:40|918.8|917|918.8|917|918.8|917|918.8|917|0
1647433370000|2022-03-16 12:22:50|918.5|917.3|918.8|917|918.8|917.3|918.3|916.5|5
1647433380000|2022-03-16 12:23:00|918.5|916.8|918.5|917|918.5|917|918.5|916.8|1
1647433390000|2022-03-16 12:23:10||916.8||916.8||916.8||916.8|1
1647433400000|2022-03-16 12:23:20|918.8|917|919|917.3|919|917.3|918.8|917|4
1647433410000|2022-03-16 12:23:30|918.8|917|918.5|916.5|918.8|917|918.3|916.5|3
1647433420000|2022-03-16 12:23:40|919|917|919|917.3|919|917.3|919|917|1
1647433430000|2022-03-16 12:23:50|918.5|917|918.3|916.5|918.5|917|918.3|916.5|1
1647433440000|2022-03-16 12:24:00|918|916.3|917.5|915.8|918|916.3|917.5|915.5|2
1647433450000|2022-03-16 12:24:10|917.3|915.5|917.3|915.3|917.3|915.8|917.3|915.3|25
1647433460000|2022-03-16 12:24:20|917||917||917||917||0
1647433470000|2022-03-16 12:24:30|916.8|915|916.8|915|916.8|915|916.8|915|0
1647433480000|2022-03-16 12:24:40||915.3||915||915.3||915|0
1647433490000|2022-03-16 12:24:50|917.3|915.3|917|915.3|917.3|915.5|917|915.3|2
1647433500000|2022-03-16 12:25:00|916.8|914.8|916.8|915|916.8|915|916.8|914.8|3
1647433510000|2022-03-16 12:25:10|916.5|914.8|916.5|914.8|916.5|914.8|916.3|914.5|1
1647433520000|2022-03-16 12:25:20|916.8|915|916.8|914.8|916.8|915|916.3|914.5|7
1647433530000|2022-03-16 12:25:30|916.5|914.5|916.3|914.5|916.5|914.5|916.3|914.5|3
1647433540000|2022-03-16 12:25:40|916|914.3|915.3|913.8|916|914.3|915.3|913.5|14
1647433550000|2022-03-16 12:25:50|915.8|914|916|914.3|916|914.3|915.8|914|0
1647433560000|2022-03-16 12:26:00|914.8|913|914|912.3|914.8|913|914|912|27
1647433570000|2022-03-16 12:26:10|913.8|912|913.3|911.3|913.8|912|913|911|17
1647433580000|2022-03-16 12:26:20|||||||||1
1647433590000|2022-03-16 12:26:30|912.8|911|912.3|910.3|912.8|911|912.3|910.3|1
1647433600000|2022-03-16 12:26:40|912|910.5|912.3|910.5|912.3|910.5|912|910.5|3
1647433610000|2022-03-16 12:26:50|912|910.3|912.3|910.3|912.3|910.5|912|910.3|1
1647433620000|2022-03-16 12:27:00||910.5||910.5||910.5||910.5|8
1647433630000|2022-03-16 12:27:10|913|911|913|911|913|911|913|911|5
1647433640000|2022-03-16 12:27:20|913.3|911.3|913.8|911.8|913.8|911.8|913.3|911.3|10
1647433650000|2022-03-16 12:27:30|914|912|914|911.8|914|912|914|911.8|4
1647433660000|2022-03-16 12:27:40|914.3|912.3|914|912.3|914.3|912.3|914|912|6
1647433670000|2022-03-16 12:27:50||912||912.3||912.3||912|0
1647433680000|2022-03-16 12:28:00||912.5||912.5||912.5||912.5|0
1647433690000|2022-03-16 12:28:10|914.3||914||914.3||914||0
1647433700000|2022-03-16 12:28:20|914.3|912.8|915|913.3|915|913.3|914|912.8|1
1647433710000|2022-03-16 12:28:30|915.8|913.5|917|915|917|915|915.8|913.5|45
1647433740000|2022-03-16 12:29:00||914.8||914.8||914.8||914.8|1
1647433760000|2022-03-16 12:29:20||915||915||915||915|1
1647433800000|2022-03-16 12:30:00|917.3|915.5|917.3|915.5|917.5|915.5|917.3|915.5|1
1647433810000|2022-03-16 12:30:10|917.5|915.8|917.3|915.5|917.5|915.8|917.3|915.5|0
1647433820000|2022-03-16 12:30:20|917.5|915.8|917.3|915.5|917.5|915.8|917.3|915.5|2
1647433840000|2022-03-16 12:30:40|917.5||917.3||917.5||917.3||8
1647433850000|2022-03-16 12:30:50|917.5||917.5||917.5||917.5||1
1647433870000|2022-03-16 12:31:10|917|915.3|917|915.5|917|915.5|917|915.3|6
1647433880000|2022-03-16 12:31:20|917.5||917.5||917.5||917.5||3
1647433890000|2022-03-16 12:31:30|917.8|916.3|919|917.5|919.3|917.5|917.8|916.3|22
1647433900000|2022-03-16 12:31:40|919.3||919||919.3||919||0
1647433910000|2022-03-16 12:31:50|919.3|917.3|919|917.5|919.3|917.5|919|917.3|7
1647433920000|2022-03-16 12:32:00|919.3|917.8|919.8|917.8|919.8|917.8|919.3|917.8|1
1647433930000|2022-03-16 12:32:10|919|917.3|919.3|917.3|919.8|917.5|919|917.3|3
1647433950000|2022-03-16 12:32:30|918.8|916.8|918.8|916.8|918.8|916.8|918.8|916.8|4
1647433960000|2022-03-16 12:32:40|917.8|917|918.3|916.3|918.3|917|917.3|915.3|31
1647433970000|2022-03-16 12:32:50|918|915.8|917.3|915.3|918.3|915.8|917.3|915.3|5
1647433980000|2022-03-16 12:33:00|916.3|914.5|917.5|915.3|917.5|915.8|916.3|914.5|20
1647433990000|2022-03-16 12:33:10|917.3|915.5|916.8|915.3|917.3|915.5|916.8|915.3|1
1647434000000|2022-03-16 12:33:20|917|915.5|917.3|915.5|917.3|915.5|916.8|915|15
1647434010000|2022-03-16 12:33:30|917.8|915.8|917.5|915.5|917.8|915.8|917.5|915.5|2
1647434090000|2022-03-16 12:34:50|917.3|915.3|916.8|914.8|917.3|915.3|916.8|914.8|15
1647434100000|2022-03-16 12:35:00|916.5|914|916.3|914|916.5|914.3|916.3|914|7
1647434110000|2022-03-16 12:35:10|917|914.8|917|915.3|917|915.3|917|914.8|8
1647434120000|2022-03-16 12:35:20|916.8||916.5||917||916.5||2
1647434130000|2022-03-16 12:35:30|916.8|915|916.8|915|916.8|915|916.8|915|1
1647434150000|2022-03-16 12:35:50|917.3|915.5|918.5|916.5|918.5|916.5|917.3|915.5|5
1647434170000|2022-03-16 12:36:10|918.3|917|918.8|917|918.8|917|918.3|917|0
1647434180000|2022-03-16 12:36:20|918.5|916.8|918.5|916.5|918.5|916.8|918.5|916.5|2
1647434190000|2022-03-16 12:36:30|918.3||918.5||918.5||918.3||2
1647434200000|2022-03-16 12:36:40|918.3|916.3|918|916.3|918.3|916.3|918|916.3|1
1647434220000|2022-03-16 12:37:00||915.8||915.8||915.8||915.8|2
1647434230000|2022-03-16 12:37:10|918.3||918.3||918.3||918.3||8
1647434240000|2022-03-16 12:37:20|918||918||918||918||0
1647434260000|2022-03-16 12:37:40|917.8||917.8||917.8||917.8||5
1647434270000|2022-03-16 12:37:50||915.5||915.5||915.5||915.5|0
1647434280000|2022-03-16 12:38:00|917.5||917.5||917.5||917.5||8
1647434290000|2022-03-16 12:38:10|917.8|916|917.8|916|917.8|916|917.8|916|0
1647434300000|2022-03-16 12:38:20|918||918.3||918.3||918||9
1647434320000|2022-03-16 12:38:40|918||918||918||918||1
1647434330000|2022-03-16 12:38:50|918.3||918||918.3||918||2
1647434340000|2022-03-16 12:39:00|918.8|916.8|919.5|917.8|919.8|917.8|918.8|916.8|10
1647434350000|2022-03-16 12:39:10|919.3|917|919.3|917|919.3|917|919.3|917|3
1647434370000|2022-03-16 12:39:30|919|917.5|919.3|917.8|919.8|917.8|918.8|917.5|3
1647434380000|2022-03-16 12:39:40|918.8|917|919|917|919.3|917|918.8|917|5
1647434390000|2022-03-16 12:39:50|919.3||919.3||919.3||919||0
1647434400000|2022-03-16 12:40:00|919||918.8||919.3||918.8||0
1647434410000|2022-03-16 12:40:10|919||918.8||919||918.8||1
1647434420000|2022-03-16 12:40:20|919||918.8||919||918.8||0
1647434430000|2022-03-16 12:40:30|918.5||918.5||918.8||918.5||1
1647434440000|2022-03-16 12:40:40|918|916.3|918.5|916.8|919|917|918|916.3|12
1647434450000|2022-03-16 12:40:50|917.8|916|918|916|918|916|917.8|916|1
1647434460000|2022-03-16 12:41:00|918.5|916.3|919.5|917.8|919.5|917.8|918.5|916.3|9
1647434470000|2022-03-16 12:41:10|919|917.3|918.5|916.3|919|917.3|918.5|916.3|3
1647434480000|2022-03-16 12:41:20|918.3|916|918.3|916|918.3|916.3|918.3|916|0
1647434490000|2022-03-16 12:41:30|917.8|915.8|917.8|915.8|917.8|916|917.8|915.8|0
1647434510000|2022-03-16 12:41:50|||||||||2
1647434520000|2022-03-16 12:42:00|917.3|916|917.8|915.8|917.8|916|917.3|915.5|6
1647434530000|2022-03-16 12:42:10||915.5||915.8||915.8||915.5|2
1647434540000|2022-03-16 12:42:20|918|916.3|918.3|916.3|918.5|916.3|918|916.3|0
1647434550000|2022-03-16 12:42:30|918.5||918.3||918.5||918.3||0
1647434570000|2022-03-16 12:42:50|918.5||918.3||918.5||918.3||1
1647434580000|2022-03-16 12:43:00|918.5||918||918.5||918||0
1647434590000|2022-03-16 12:43:10|917.3|915.5|917.8|916|917.8|916|917.3|915.5|3
1647434600000|2022-03-16 12:43:20|917.5|915.8|917.5|915.8|917.5|915.8|917.5|915.5|2
1647434610000|2022-03-16 12:43:30|917.8||917.8||917.8||917.8||0
1647434620000|2022-03-16 12:43:40|918.5|916.3|918.3|916.3|918.5|916.3|918.3|916.3|1
1647434630000|2022-03-16 12:43:50|918.5|916.5|918.3|916.5|918.5|916.5|918.3|916.5|0
1647434640000|2022-03-16 12:44:00|918.5|917|918|916.5|918.5|917|918|916.5|1
1647434660000|2022-03-16 12:44:20|918.3||918.3||918.5||918.3||0
1647434670000|2022-03-16 12:44:30|918.5|916.8|918.3|916.5|918.5|916.8|918.3|916.5|3
1647434680000|2022-03-16 12:44:40|918.5||918||918.5||918||1
1647434690000|2022-03-16 12:44:50|917.8|915.8|917.8|915.8|917.8|915.8|917.8|915.8|4
1647434700000|2022-03-16 12:45:00|918|916|918|916|918|916|918|916|2
1647434710000|2022-03-16 12:45:10|918.3|916.5|918|916|918.3|916.5|918|916|9
1647434730000|2022-03-16 12:45:30|918.3||918||918.3||918||0
1647434750000|2022-03-16 12:45:50|918.3||918||918.3||918||0
1647434760000|2022-03-16 12:46:00|918.3|916.3|919.5|917.5|919.5|917.5|918.3|916.3|8
1647434770000|2022-03-16 12:46:10|919.3||919.5||919.5||919.3||0
1647434780000|2022-03-16 12:46:20|919.3||919.5||919.5||919.3||0
1647434800000|2022-03-16 12:46:40|919.3||919.5||919.5||919.3||0
1647434810000|2022-03-16 12:46:50|919.3||919.3||919.5||919.3||0
1647434820000|2022-03-16 12:47:00|919||919.3||919.3||919||3
1647434830000|2022-03-16 12:47:10|919||919||919||919||0
1647434850000|2022-03-16 12:47:30|919.5||919.5||919.5||919.5||2
1647434860000|2022-03-16 12:47:40|919.3||919.3||919.5||919.3||0
1647434870000|2022-03-16 12:47:50|919.5||919.3||919.5||919.3||1
1647434880000|2022-03-16 12:48:00|918.8|916.5|918.8|916.5|918.8|916.5|918.8|916.5|6
1647434900000|2022-03-16 12:48:20||916.8||916.8||916.8||916.8|0
1647434920000|2022-03-16 12:48:40|919|917|919|917.3|919|917.3|919|917|3
1647434930000|2022-03-16 12:48:50|918.8|916.8|918.3|916.5|919|916.8|918.3|916.5|5
1647434940000|2022-03-16 12:49:00||916.3||916.3||916.3||916.3|0
1647434960000|2022-03-16 12:49:20|919|916.5|919|917.3|919|917.3|919|916.5|7
1647434980000|2022-03-16 12:49:40|918.8|916.8|918.3|916.5|918.8|916.8|918.3|916.5|4
1647434990000|2022-03-16 12:49:50|918|916.3|918|916.3|918|916.3|918|916.3|5
1647435000000|2022-03-16 12:50:00|918.5|916.8|918.8|917|919|917|918.5|916.8|3
1647435010000|2022-03-16 12:50:10||916.8||917||917||916.8|0
1647435020000|2022-03-16 12:50:20|919.3|917.3|919|917.3|919.3|917.3|919|917.3|1
1647435030000|2022-03-16 12:50:30|919.3|917.5|919|917.5|919.3|917.5|919|917.5|1
1647435040000|2022-03-16 12:50:40|918.3|916.3|919.3|917.5|919.3|917.5|918.3|916.3|3
1647435050000|2022-03-16 12:50:50|919|917|919.3|917.3|919.3|917.3|919|917|0
1647435060000|2022-03-16 12:51:00|919.5|917.8|919.5|917.8|919.8|917.8|919.5|917.8|3
1647435070000|2022-03-16 12:51:10|919.3|917.3|919|917|919.3|917.3|919|917|2
1647435080000|2022-03-16 12:51:20|919.3|917.3|919|917|919.3|917.3|919|917|0
1647435090000|2022-03-16 12:51:30|919.3|917.3|919.3|917.3|919.3|917.5|919.3|917.3|0
1647435100000|2022-03-16 12:51:40|919.8|917.5|919.5|917.5|919.8|918|919.3|917.5|3
1647435110000|2022-03-16 12:51:50|919.8|917.8|919.5|917.8|919.8|918|919.5|917.8|0
1647435120000|2022-03-16 12:52:00|920|918|922|920.3|922.3|920.3|919.8|918|15
1647435130000|2022-03-16 12:52:10|922.3|920.5|922.3|919.8|922.8|920.8|921.3|919.3|2
1647435140000|2022-03-16 12:52:20|922|920.3|922|920.5|922.3|920.5|921.8|920.3|8
1647435150000|2022-03-16 12:52:30|922.3|919.8|921.5|919.8|922.3|919.8|921.5|919.8|8
1647435160000|2022-03-16 12:52:40|922|920|922.8|920.8|923|920.8|922|920|8
1647435170000|2022-03-16 12:52:50|922.5|921.3|923.8|921.8|923.8|921.8|922.5|921.3|7
1647435180000|2022-03-16 12:53:00|924|922.3|923.5|921.5|924|922.3|923.5|921.5|2
1647435190000|2022-03-16 12:53:10|923.3|921.3|923.3|921.3|923.5|921.5|923|921|1
1647435200000|2022-03-16 12:53:20|923|921|923|921|923|921|922.8|920.8|2
1647435210000|2022-03-16 12:53:30|922.8|920.8|922.5|920.5|922.8|920.8|922.5|920.5|16
1647435220000|2022-03-16 12:53:40|922.3||922.5||922.5||922.3||2
1647435230000|2022-03-16 12:53:50|922.8||922.8||922.8||922.8||0
1647435240000|2022-03-16 12:54:00|923|920.8|922.3|920.8|923|920.8|922.3|920.5|3
1647435250000|2022-03-16 12:54:10|922.5|920.5|922.5|920.5|922.5|920.5|922.3|920.5|2
1647435260000|2022-03-16 12:54:20|923|921.3|923.3|921.3|923.3|921.3|922.8|921|29
1647435270000|2022-03-16 12:54:30|923|921|922.5|920.5|923|921.3|922.3|920.5|4
1647435280000|2022-03-16 12:54:40|922.8|921|923|921|923.3|921|922.5|921|1
1647435290000|2022-03-16 12:54:50|922.8|921.3|923|921|923|921.3|922.8|921|0
1647435300000|2022-03-16 12:55:00|923.3|921.5|922.5|920.5|923.3|921.5|922|920.3|44
1647435310000|2022-03-16 12:55:10|923.3|920.8|923|921.5|923.3|921.5|923|920.8|32
1647435320000|2022-03-16 12:55:20||921.3||921.3||921.3||921.3|2
1647435330000|2022-03-16 12:55:30|922.8|921.5|922.5|921|922.8|921.5|922.5|921|1
1647435340000|2022-03-16 12:55:40|922.8|921.3|923|921.5|923|921.5|922.8|921|5
1647435350000|2022-03-16 12:55:50|922.8|921.3|922.5|920.8|922.8|921.3|922.5|920.5|2
1647435370000|2022-03-16 12:56:10|923|921.3|923|921.3|923|921.3|923|921.3|9
1647435380000|2022-03-16 12:56:20|923.3|921.5|922.8|921|923.5|922|922.8|921|4
1647435390000|2022-03-16 12:56:30|923.5|921.3|923.5|921.5|923.5|922|923.5|921|28
1647435400000|2022-03-16 12:56:40|924|921.8|924|922.3|924.3|922.5|923.8|921.8|0
1647435410000|2022-03-16 12:56:50|924.3|922.5|924.3|922.5|924.5|922.8|923.8|922|103
1647435420000|2022-03-16 12:57:00|924|922.3|924.8|922.8|924.8|922.8|923.8|922.3|2
1647435430000|2022-03-16 12:57:10|924.5|922.5|924.5|922.5|924.5|922.5|924.5|922.5|0
1647435440000|2022-03-16 12:57:20|924.3|922.8|924.5|922.8|924.5|922.8|924.3|922.8|1
1647435450000|2022-03-16 12:57:30|924.8|923|924.8|923|924.8|923.3|924.5|923|8
1647435460000|2022-03-16 12:57:40|924.5|922.8|924.5|923|924.5|923|924.5|922.8|1
1647435470000|2022-03-16 12:57:50|925.3|923.3|926.5|924.8|926.5|924.8|924.5|922.8|6
1647435480000|2022-03-16 12:58:00|926|924.5|926|924.3|926|924.8|925.8|924.3|0
1647435490000|2022-03-16 12:58:10|926.3|924.5|926.3|924.5|926.5|924.8|925.8|924|3
1647435500000|2022-03-16 12:58:20|926|924.8|927|925.3|927|925.3|926|924.5|3
1647435510000|2022-03-16 12:58:30|927.3|925.5|927.3|925.3|927.5|925.5|927|925.3|2
1647435520000|2022-03-16 12:58:40|927.5|925.5|927.5|926|927.5|926|927.5|925.5|2
1647435530000|2022-03-16 12:58:50|928|926.3|928.3|926.8|928.3|926.8|927.8|926|23
1647435540000|2022-03-16 12:59:00|929|927|929|927|929|927|928.5|927|5
1647435550000|2022-03-16 12:59:10|928.5||928.5||928.8||928.5||2
1647435560000|2022-03-16 12:59:20|929|927.3|928.8|927.3|929|927.3|928.8|927.3|5
1647435570000|2022-03-16 12:59:30||927||926.8||927||926.8|1
1647435580000|2022-03-16 12:59:40|929|927.5|929|927|929|927.5|928.8|927|1
1647435590000|2022-03-16 12:59:50|929.8|927.5|930|927.5|930|927.5|929.8|927.5|20
1647435600000|2022-03-16 13:00:00|930.5|928|930.5|928.8|930.5|929.3|930.5|928|17
1647435610000|2022-03-16 13:00:10|930|928.5|930.3|928.3|930.5|928.5|930|928.3|5
1647435620000|2022-03-16 13:00:20|930.5|928.5|929.5|927.8|930.5|929|929.5|927.8|37
1647435630000|2022-03-16 13:00:30|929.8|928|929.8|928.3|930|928.3|929.5|928|3
1647435640000|2022-03-16 13:00:40|930.5|928.5|930.5|928.8|930.5|928.8|930.3|928.3|2
1647435650000|2022-03-16 13:00:50||929.3||929||929.3||928.8|13
1647435660000|2022-03-16 13:01:00|931|928.8|931|929|931|929|930.5|928.8|9
1647435670000|2022-03-16 13:01:10|930.8||931||931||930.8||2
1647435680000|2022-03-16 13:01:20|930.5|929.3|931.5|929.3|932|929.3|930.5|929|6
1647435690000|2022-03-16 13:01:30|931.8|929.5|931.8|930|932|930|931.8|929.5|0
1647435700000|2022-03-16 13:01:40|931.3|929.8|931.3|929.5|931.3|929.8|931.3|929.5|1
1647435710000|2022-03-16 13:01:50|931|929.3|930|928.3|931|929.3|930|928|7
1647435720000|2022-03-16 13:02:00|930.3|928.5|930.8|929.3|931|929.5|930.3|928.5|6
1647435730000|2022-03-16 13:02:10|931|928.8|931|929|931|929|931|928.8|1
1647435740000|2022-03-16 13:02:20|931.3|929.5|931.8|929.5|931.8|929.5|931.3|929.5|1
1647435750000|2022-03-16 13:02:30|931.5|929|930.8|929.3|931.5|929.3|930.8|929|5
1647435760000|2022-03-16 13:02:40|930.5|928.8|930|928|930.5|928.8|930|928|7
1647435770000|2022-03-16 13:02:50|930.3|928.3|930.3|928|930.3|928.5|930.3|928|11
1647435780000|2022-03-16 13:03:00|929.8|927.5|930|928.3|930|928.3|929.8|927.5|0
1647435790000|2022-03-16 13:03:10|930.3|928|931.3|929.3|931.3|929.3|930.3|928|0
1647435800000|2022-03-16 13:03:20|931|929|930.8|928.8|931|929|930.8|928.8|0
1647435810000|2022-03-16 13:03:30|930.5|928.3|930|927.8|930.5|928.3|930|927.8|1
1647435820000|2022-03-16 13:03:40|930.3|928.3|930.3|928.3|930.3|928.3|930.3|928.3|0
1647435830000|2022-03-16 13:03:50|929.8|927.5|929.3|927.5|929.8|927.5|929.3|927.3|1
1647435840000|2022-03-16 13:04:00|929.5|928|930|928|930|928|929.3|928|2
1647435850000|2022-03-16 13:04:10|929.8|928.3|929.8|928.3|930|928.3|929.8|928|2
1647435860000|2022-03-16 13:04:20|929.5|928|929.8|928|929.8|928|929.5|927.5|0
1647435870000|2022-03-16 13:04:30|930.3|928.5|930.5|928.8|930.8|928.8|930.3|928.5|15
1647435880000|2022-03-16 13:04:40|930|928.5|929.8|928.5|930.3|928.8|929.8|928.5|8
1647435890000|2022-03-16 13:04:50|929.5|928|929.5|928|929.8|928|929.5|928|1
1647435900000|2022-03-16 13:05:00|929.8|928.3|929.3|927.8|930|928.3|929.3|927.8|3
1647435910000|2022-03-16 13:05:10|929.5|928|929.8|928.3|930.5|928.8|929.3|927.8|10
1647435920000|2022-03-16 13:05:20|930|928|930.5|928.8|930.5|928.8|929.8|928|0
1647435930000|2022-03-16 13:05:30|930.8|929.3|931.3|929.3|931.3|929.3|930.8|929.3|3
1647435940000|2022-03-16 13:05:40|931.5|929.5|930.3|928.8|931.5|929.5|930.3|928.5|6
1647435950000|2022-03-16 13:05:50|930.5|928.5|930|928|930.5|928.5|928.8|926.8|48
1647435960000|2022-03-16 13:06:00|929.8|927.8|930.3|928.3|930.3|928.3|929.5|927.5|0
1647435970000|2022-03-16 13:06:10|930|928.5|930.5|928.5|930.5|928.8|930|928.3|5
1647435980000|2022-03-16 13:06:20|930.3|928.3|930.5|928.5|930.5|928.5|930.3|928.3|0
1647435990000|2022-03-16 13:06:30|930.8|928.8|930.5|928.5|931.5|929.5|930.5|928.5|15
1647436000000|2022-03-16 13:06:40|930|928.8|931|929|931.3|929|930|928.8|2
1647436010000|2022-03-16 13:06:50|930.5|928.8|930.5|928.5|931|929|930.5|928.5|0
1647436020000|2022-03-16 13:07:00|929.8|928.3|929.8|928|930.3|928.3|929.8|927.8|0
1647436030000|2022-03-16 13:07:10|930|928.3|929.8|928|930|928.3|929.8|928|0
1647436040000|2022-03-16 13:07:20|930|927.8|930|928.3|930|928.3|929.8|927.5|2
1647436050000|2022-03-16 13:07:30|929.8|927.8|929.3|927.5|929.8|928|929.3|927.3|3
1647436060000|2022-03-16 13:07:40|929.5|927.3|929.8|927.8|929.8|928|929.3|927|1
1647436070000|2022-03-16 13:07:50|930|928|930.5|928.5|930.5|928.5|929.8|927.8|0
1647436080000|2022-03-16 13:08:00|930.8|928.8|931.3|929.3|931.3|929.3|930.5|928.8|0
1647436090000|2022-03-16 13:08:10|931|928.8|931.3|929.3|931.3|929.3|931|928.8|0
1647436100000|2022-03-16 13:08:20|931.8|930.3|932.5|931|932.5|931|931.5|930.3|46
1647436110000|2022-03-16 13:08:30|933|931.3|933.8|932|934|932|933|931.3|53
1647436120000|2022-03-16 13:08:40|934|932.3|934.3|932.5|934.5|932.8|934|932.3|15
1647436130000|2022-03-16 13:08:50|934.5|932.8|935|933.3|935|933.3|934.3|932.5|5
1647436140000|2022-03-16 13:09:00|934.8|932.8|935|933|935|933|934.3|932.8|18
1647436150000|2022-03-16 13:09:10|934.8||934.8||934.8||934.8||0
1647436160000|2022-03-16 13:09:20|934.5|932.5|934.8|932.5|934.8|932.5|934.5|932.5|6
1647436170000|2022-03-16 13:09:30|934.5|933|935|933|935|933|934.5|933|0
1647436180000|2022-03-16 13:09:40|935.3|933.3|935|933.3|936|934.3|935|933.3|19
1647436190000|2022-03-16 13:09:50|934.8|932.8|934|932|935|933|934|932|4
1647436200000|2022-03-16 13:10:00|934.3|931.5|933|931|934.3|931.8|933|931|8
1647436210000|2022-03-16 13:10:10|933.3|931.3|933.3|931.3|933.3|931.3|933.3|931.3|0
1647436220000|2022-03-16 13:10:20|933|931.5|933.5|931.5|933.5|931.5|933|931.5|0
1647436230000|2022-03-16 13:10:30|933.8|932|933.8|931.8|933.8|932|933.5|931.3|6
1647436240000|2022-03-16 13:10:40|933|931.3|933.5|931.5|933.5|931.5|933|931.3|0
1647436250000|2022-03-16 13:10:50|933.8|932|933.8|931.8|933.8|932|933.5|931.5|1
1647436260000|2022-03-16 13:11:00|933.5|931.5|933.3|931.3|933.5|931.5|933.3|931.3|2
1647436270000|2022-03-16 13:11:10|933.8|931.5|933.3|931.3|933.8|931.5|933|931.3|4
1647436280000|2022-03-16 13:11:20|933.5|931.5|932.8|931|933.5|931.5|932.8|930.8|1
1647436290000|2022-03-16 13:11:30|933|930.8|933.5|931.5|933.5|931.5|933|930.8|0
1647436300000|2022-03-16 13:11:40|933.3|931|933.3|931|933.3|931.3|933|931|0
1647436310000|2022-03-16 13:11:50||931.3||931||931.3||931|4
1647436320000|2022-03-16 13:12:00|933.5|931.3|933.3|931.5|933.5|931.5|933.3|931.3|1
1647436330000|2022-03-16 13:12:10|933.5|931.3|933.3|931.3|933.5|931.5|933.3|931.3|2
1647436340000|2022-03-16 13:12:20|933|931|933.3|931|933.3|931|933|931|0
1647436350000|2022-03-16 13:12:30|933|930.3|932.8|930.8|933|930.8|932|930.3|6
1647436360000|2022-03-16 13:12:40|933|931|932.5|930.8|933.3|931.3|932.5|930.8|2
1647436370000|2022-03-16 13:12:50|932|931|932|930.3|932|931|931.8|929.8|2
1647436380000|2022-03-16 13:13:00|931.8|930|931.8|930|932|930.3|931.5|929.8|0
1647436390000|2022-03-16 13:13:10|932|929.8|932.5|930.5|932.5|930.5|931.8|929.8|0
1647436400000|2022-03-16 13:13:20|932.3|930.3|932.5|930.5|932.5|930.5|932.3|930.3|5
1647436410000|2022-03-16 13:13:30||930.3||930.5||930.5||930.3|0
1647436420000|2022-03-16 13:13:40|932.3||932.3||932.5||932.3||0
1647436430000|2022-03-16 13:13:50|931.8|929.8|932|929.8|932.5|930.5|931.8|929.8|1
1647436440000|2022-03-16 13:14:00|932.3|930.3|931.5|929.5|932.3|930.3|931.3|929.3|1
1647436450000|2022-03-16 13:14:10|931.3|929.3|931.3|929.3|931.5|930|931|929.3|2
1647436460000|2022-03-16 13:14:20|931|928.5|930.8|928.8|931|928.8|930.5|928.5|1
1647436470000|2022-03-16 13:14:30|930.5|928.5|930.8|928.8|930.8|928.8|930.5|928.3|5
1647436480000|2022-03-16 13:14:40|930.5|928.5|930.3|928.3|930.5|928.8|930|928.3|3
1647436490000|2022-03-16 13:14:50|929.8|928.5|929.8|927.8|929.8|928.5|929.8|927.8|3
1647436500000|2022-03-16 13:15:00|930.3|928|931.8|929.8|931.8|930.3|930.3|928|1
1647436510000|2022-03-16 13:15:10|931.3|929.5|930.8|929|931.3|929.5|930.8|928.8|6
1647436520000|2022-03-16 13:15:20|930.5|928.8|930.8|929|930.8|929|930.5|928.8|0
1647436530000|2022-03-16 13:15:30|930.3|928.5|930.3|928.5|930.8|929|930.3|928.3|8
1647436540000|2022-03-16 13:15:40|929.5|927.8|928.8|926.5|929.5|927.8|928.3|926.5|6
1647436550000|2022-03-16 13:15:50|928.3|926.3|927.8|925.8|928.3|926.3|927.5|925.5|9
1647436560000|2022-03-16 13:16:00|928|926|927.3|925.5|928|926|927.3|925.3|2
1647436570000|2022-03-16 13:16:10|928|925.8|927.8|926|928|926|927.8|925.8|2
1647436580000|2022-03-16 13:16:20|928|925.8|928|926.3|928.3|926.3|927.3|925.5|10
1647436590000|2022-03-16 13:16:30|927.5|926|927.3|925.8|927.5|926|927.3|925.8|3
1647436600000|2022-03-16 13:16:40|927.5|926|927.8|926|927.8|926|927.5|926|1
1647436610000|2022-03-16 13:16:50|928|925.5|927|925.3|928|925.8|927|925.3|16
1647436620000|2022-03-16 13:17:00|927.5|925.5|927.8|925.8|927.8|926|927.5|925.5|2
1647436630000|2022-03-16 13:17:10|927.5|925.5|927.8|925.8|927.8|925.8|927.5|925.5|3
1647436640000|2022-03-16 13:17:20|927.5|925.5|927.3|925.3|927.5|925.5|927.3|925.3|0
1647436650000|2022-03-16 13:17:30|927|925|926.8|924.8|927|925|926.8|924.8|11
1647436660000|2022-03-16 13:17:40|927.3|925|928.3|926.3|928.5|926.5|927|925|6
1647436670000|2022-03-16 13:17:50|927.8|926.5|927.5|925.5|927.8|926.5|927.5|925.5|2
1647436680000|2022-03-16 13:18:00|928|926.3|928.3|926.3|928.5|926.5|928|926|31
1647436690000|2022-03-16 13:18:10|928.8|926.5|928.5|926.8|928.8|926.8|928.5|926.5|13
1647436700000|2022-03-16 13:18:20|928.3||928.8||928.8||928.3||1
1647436710000|2022-03-16 13:18:30||927||927||927||926.8|0
1647436720000|2022-03-16 13:18:40|929|927.3|929.3|927.5|929.3|927.5|929|927.3|0
1647436730000|2022-03-16 13:18:50|929|927.3|929|927.5|929|927.5|929|927.3|1
1647436740000|2022-03-16 13:19:00|929.3||929.3||929.3||929.3||0
1647436750000|2022-03-16 13:19:10|929|927.3|928.8|927.3|929|927.3|928.8|927.3|2
1647436760000|2022-03-16 13:19:20|929.3|927.5|929.8|927.8|930.3|928.3|929.3|927.5|13
1647436770000|2022-03-16 13:19:30|930|928|930|928.5|930.3|928.5|930|928|0
1647436780000|2022-03-16 13:19:40|929.8|928|929.8|928|929.8|928|929.8|928|1
1647436790000|2022-03-16 13:19:50|930|928.3|930|928.3|930|928.3|930|928.3|0
1647436800000|2022-03-16 13:20:00|929.8|928.5|930.3|928.8|930.8|929|929.8|928.5|10
1647436810000|2022-03-16 13:20:10|930.8|929.3|930.8|929|931.3|929.3|930.3|928.8|2
1647436820000|2022-03-16 13:20:20|931|928.8|930.8|928.8|931|929|930.8|928.8|12
1647436830000|2022-03-16 13:20:30|931|929|930.8|929.3|931|929.3|930.8|929|0
1647436840000|2022-03-16 13:20:40|929.5|927.8|931|929.3|931.3|929.3|929.5|927.8|57
1647436850000|2022-03-16 13:20:50|930.8|928.8|931.3|929.5|931.5|929.5|930|928.3|11
1647436860000|2022-03-16 13:21:00|931|929.3|931|929|931|929.3|931|929|0
1647436870000|2022-03-16 13:21:10||929.5||929.3||929.5||929.3|0
1647436880000|2022-03-16 13:21:20|930.8|929|929.8|927.8|930.8|929|929.8|927.8|6
1647436890000|2022-03-16 13:21:30|930|928.3|930|928|930|928.3|930|928|1
1647436900000|2022-03-16 13:21:40|930.8|929|930.8|928.8|931.5|929.8|930.5|928.8|26
1647436910000|2022-03-16 13:21:50|930.3|928.3|931|929.3|931|929.3|930.3|928.3|2
1647436920000|2022-03-16 13:22:00|930.8|929|930.3|928.8|930.8|929|930.3|928.8|0
1647436930000|2022-03-16 13:22:10|930|928.3|930.3|928.3|930.3|928.5|930|928.3|1
1647436950000|2022-03-16 13:22:30|930|928.5|930.3|928.3|930.3|928.5|930|928.3|1
1647436960000|2022-03-16 13:22:40|930|928.5|929.8|928.3|930.3|928.5|929.8|928.3|0
1647436970000|2022-03-16 13:22:50|929.5|927.5|929.5|927.8|929.5|927.8|929.5|927.5|2
1647436980000|2022-03-16 13:23:00|929.3|927.3|928.5|926.8|929.3|927.3|928.5|926.8|8
1647436990000|2022-03-16 13:23:10|928.8|926.3|928.3|926.3|928.8|926.8|928.3|926|7
1647437000000|2022-03-16 13:23:20||926||926.5||926.5||926|0
1647437010000|2022-03-16 13:23:30|928|926.3|928|926.3|928|926.3|928|926.3|0
1647437020000|2022-03-16 13:23:40|927.8|925.8|926.8|925|927.8|926|926.8|925|6
1647437030000|2022-03-16 13:23:50|927|924.8|926.3|924.8|927|925.3|926.3|924.8|1
1647437040000|2022-03-16 13:24:00|926.5|924.5|926|924.3|926.5|924.5|926|924.3|2
1647437050000|2022-03-16 13:24:10|926.3|924.5|925.3|923.5|926.3|924.5|925.3|923.5|6
1647437060000|2022-03-16 13:24:20|925|923.3|925|923.3|925|923.3|925|923.3|6
1647437070000|2022-03-16 13:24:30|925.3|923.5|925.5|923.5|925.5|923.8|925|923|4
1647437080000|2022-03-16 13:24:40|925.8|923.8|925.5|923.8|925.8|924|924.5|923|4
1647437090000|2022-03-16 13:24:50|925.8|924|925.8|924|925.8|924|925.8|924|6
1647437100000|2022-03-16 13:25:00|926|924.3|926|924.3|927.3|925.5|926|924.3|11
1647437110000|2022-03-16 13:25:10|925.8|924|925.5|923.8|925.8|924|925.5|923.8|0
1647437120000|2022-03-16 13:25:20|925.8|924|925.8|924|925.8|924|925.5|924|0
1647437130000|2022-03-16 13:25:30|925.5|923.8|925|923|925.8|923.8|925|923|1
1647437140000|2022-03-16 13:25:40|925.3|923.3|924.5|923|925.8|924|924.5|923|18
1647437150000|2022-03-16 13:25:50||922.8||922.8||923||922.8|14
1647437160000|2022-03-16 13:26:00||923||923||923||922.8|13
1647437170000|2022-03-16 13:26:10||922.8||922.5||922.8||922.5|0
1647437180000|2022-03-16 13:26:20||922.8||923||923||922.8|2
1647437190000|2022-03-16 13:26:30|924.3|923.3|924.5|922.5|924.5|923.3|924.3|922.5|18
1647437200000|2022-03-16 13:26:40||922.8||922.8||922.8||922.8|1
1647437210000|2022-03-16 13:26:50|924.3|922.5|924|922|924.3|922.5|923.8|922|3
1647437220000|2022-03-16 13:27:00|924.3|922.3|924.5|923|924.5|923|924|922.3|6
1647437230000|2022-03-16 13:27:10||922.8||923||923||922.8|3
1647437240000|2022-03-16 13:27:20|925.5|923.5|924.8|923|925.8|923.5|924.8|923|5
1647437250000|2022-03-16 13:27:30|925|923.3|924.8|923|925|923.3|924.8|923|2
1647437260000|2022-03-16 13:27:40|925|923.3|925.3|923.3|925.3|923.3|925|923.3|0
1647437270000|2022-03-16 13:27:50|925|922.8|924.8|923|925|923|924.8|922.8|1
1647437280000|2022-03-16 13:28:00|924.5|922.8|925.5|924|925.5|924|924.5|922.8|5
1647437290000|2022-03-16 13:28:10|926|924.5|926|924.5|926|924.5|926|924.5|5
1647437300000|2022-03-16 13:28:20|925.8|924.3|927.5|925.8|927.5|925.8|925.8|924.3|4
1647437310000|2022-03-16 13:28:30|928|926|928.3|926.5|928.5|926.8|927.8|926|2
1647437320000|2022-03-16 13:28:40|928|926.3|928|926.5|928.3|926.5|927.8|926|0
1647437330000|2022-03-16 13:28:50|928.3|926.3|928|926|928.3|926.3|928|926|6
1647437340000|2022-03-16 13:29:00|927.3|925|926.8|925|927.3|925|926.8|925|4
1647437350000|2022-03-16 13:29:10|927.3|925.3|928.3|926|928.3|926|927|925.3|8
1647437360000|2022-03-16 13:29:20|928|925.8|928|926|928.5|926|927.8|925.8|0
1647437370000|2022-03-16 13:29:30|927.8|925.3|927.3|925.3|927.8|925.3|927.3|925.3|1
1647437380000|2022-03-16 13:29:40|927.8|925.5|927.5|925.5|927.8|925.5|927.3|925.3|0
1647437390000|2022-03-16 13:29:50|928|925.8|927.8|925.5|928|925.8|927.8|925.5|0
1647437400000|2022-03-16 13:30:00|927.5|925.8|929|927|929|927|927.5|925.8|4
1647437410000|2022-03-16 13:30:10|928.8|927.3|928.5|926.5|930.3|928.5|928.5|926.3|16
1647437420000|2022-03-16 13:30:20|929.8|926.8|929.5|927.5|929.8|927.5|929.5|926.8|2
1647437430000|2022-03-16 13:30:30|929.3|927.8|927.8|926.3|929.3|927.8|927.5|925.8|14
1647437440000|2022-03-16 13:30:40|928|925.8|927.3|925.5|928|925.8|927.3|925.5|5
1647437450000|2022-03-16 13:30:50|927.5|925|926.5|924.8|927.5|925|926.5|924.5|0
1647437460000|2022-03-16 13:31:00|927|925|925.3|923.3|927|925|925.3|923.3|5
1647437470000|2022-03-16 13:31:10|925|923|925.5|923.5|925.5|923.5|925|923|1
1647437480000|2022-03-16 13:31:20|925|923.8|926.5|924.8|926.8|924.8|925|923|3
1647437490000|2022-03-16 13:31:30|926.8|924.5|926.3|924.5|926.8|924.8|926.3|924.5|0
1647437500000|2022-03-16 13:31:40|926|924.3|925.8|923.8|926.3|924.3|925.3|923.3|1
1647437510000|2022-03-16 13:31:50|926|924.3|926.8|924.8|926.8|924.8|926|924.3|3
1647437520000|2022-03-16 13:32:00|926.5||926.8||926.8||926.5||0
1647437530000|2022-03-16 13:32:10|926.5|924|926.8|925|927|925|926|923.8|2
1647437540000|2022-03-16 13:32:20|927|924.5|926.5|924.5|927|924.8|926.5|924.5|2
1647437550000|2022-03-16 13:32:30|926.8|924.8|927.5|925.8|928.3|926.3|926.8|924.5|3
1647437560000|2022-03-16 13:32:40|927.3|924.8|928|926|928.3|926.3|927|924.8|1
1647437570000|2022-03-16 13:32:50|927.8|926.3|928.3|926.3|928.3|926.3|927.8|926.3|0
1647437580000|2022-03-16 13:33:00|928|926.5|928.8|927|928.8|927|928|926.5|13
1647437590000|2022-03-16 13:33:10|928.5|926.8|928.5|927|928.8|927|928.5|926.8|2
1647437600000|2022-03-16 13:33:20|928.3|926.3|928|926.5|928.5|926.8|928|926.3|3
1647437610000|2022-03-16 13:33:30|927.8|926|928.5|926.8|928.5|927|927.8|926|5
1647437620000|2022-03-16 13:33:40|928.3|926.3|928|926|928.5|926.3|928|926|2
1647437630000|2022-03-16 13:33:50|928.3|926.5|928.5|926.8|928.5|926.8|928.3|926.5|0
1647437640000|2022-03-16 13:34:00|928.3|926.5|927.5|925.8|928.5|926.8|927.3|925.5|3
1647437650000|2022-03-16 13:34:10|927.8|926|928.3|926.5|928.5|926.5|927.5|925.8|0
1647437660000|2022-03-16 13:34:20|928.5|926.8|928.3|926.5|928.5|926.8|928.3|926.5|0
1647437670000|2022-03-16 13:34:30|928.5|927|929|927.3|929|927.5|928.5|926.8|10
1647437680000|2022-03-16 13:34:40|929.5|927|930|928|930|928.3|929.5|927|28
1647437690000|2022-03-16 13:34:50|930.3|928.3|930.3|928.3|930.8|929|930|928.3|11
1647437700000|2022-03-16 13:35:00|930|928|931.3|929.8|932|930.3|929.8|927.8|33
1647437710000|2022-03-16 13:35:10|931.8|930|932|930|932.3|930.5|931.8|929.8|35
1647437720000|2022-03-16 13:35:20|931.8|929.8|931.5|929.5|932|929.8|930.8|928.8|1
1647437730000|2022-03-16 13:35:30|932|929.8|931.3|929.5|932.3|930.3|931.3|929.5|2
1647437740000|2022-03-16 13:35:40|931.5|929.8|932.5|930.8|932.5|930.8|931.5|929.8|9
1647437750000|2022-03-16 13:35:50|932|930.5|932|930.3|932.8|931|932|930.3|15
1647437760000|2022-03-16 13:36:00|932.3|930.5|932|930.5|932.5|930.5|931.8|930|5
1647437770000|2022-03-16 13:36:10|931.5|930.3|931.8|930|931.8|930.3|931|929.5|48
1647437780000|2022-03-16 13:36:20|931.3|929.5|932|930.3|932.3|930.3|931.3|929.5|5
1647437790000|2022-03-16 13:36:30|932.3|930.5|932|930.3|932.3|930.5|931.5|929.8|0
1647437800000|2022-03-16 13:36:40|932.3|930.5|931.5|929.8|932.8|931|931.5|929.8|2
1647437810000|2022-03-16 13:36:50|931.8|930|932|930.3|932.8|930.8|931.8|930|2
1647437820000|2022-03-16 13:37:00|931.8|929.3|931.3|929.5|931.8|929.5|931|929.3|2
1647437830000|2022-03-16 13:37:10|931.5|929.8|932.5|930.8|932.8|930.8|931.5|929.8|1
1647437840000|2022-03-16 13:37:20|932|931|931.3|929.3|932.5|931|931.3|929.3|1
1647437850000|2022-03-16 13:37:30|931.5|929.5|932.8|931|932.8|931|931.5|929.5|1
1647437860000|2022-03-16 13:37:40|932.3|930.5|931.3|929.8|932.3|930.5|931.3|929.8|1
1647437870000|2022-03-16 13:37:50|930.8|929.3|931.3|929.5|932.3|930.3|930.8|929|2
1647437880000|2022-03-16 13:38:00|931.5|929.8|932.5|930.5|932.5|930.5|931.5|929.8|4
1647437890000|2022-03-16 13:38:10|932.3|930.8|932.3|930.5|932.5|930.8|932.3|930|2
1647437900000|2022-03-16 13:38:20|931.8|929.8|932.5|930.5|932.5|930.5|931.3|929.8|9
1647437910000|2022-03-16 13:38:30|932.3|931|934|932.3|934.5|932.5|932.3|931|5
1647437920000|2022-03-16 13:38:40|934.5|932.5|932.8|930.8|934.8|932.8|932|930.3|9
1647437930000|2022-03-16 13:38:50|933.3|931.3|929.5|927.5|933.5|931.5|929.5|927.5|11
1647437940000|2022-03-16 13:39:00|929.3|927.3|927|925|929.3|927.3|927|925|16
1647437950000|2022-03-16 13:39:10|926.8|925.3|927.5|925.8|927.8|925.8|926.8|925.3|12
1647437960000|2022-03-16 13:39:20|927.8|926|927.5|925.8|928.3|926.3|927.5|925.8|2
1647437970000|2022-03-16 13:39:30|927.8||927.8||927.8||927.5||0
1647437980000|2022-03-16 13:39:40||926||926||926||926|0
1647437990000|2022-03-16 13:39:50|927.5|925.8|927.5|925.3|927.5|925.8|927.5|925.3|3
1647438000000|2022-03-16 13:40:00|927.3|925|927.3|925.5|927.3|925.5|927.3|925|1
1647438010000|2022-03-16 13:40:10|926.8|925|926.3|924.5|926.8|925|926.3|924.5|3
1647438020000|2022-03-16 13:40:20|926.8|924.8|926.8|924.8|926.8|924.8|926.8|924.8|4
1647438040000|2022-03-16 13:40:40|927|925|927|925.3|927.3|925.3|927|925|5
1647438050000|2022-03-16 13:40:50|927.3|925|925.5|923.3|927.3|925|925.5|923.3|13
1647438060000|2022-03-16 13:41:00|925.8|923.8|925.5|923.8|925.8|923.8|925.5|923.8|0
1647438070000|2022-03-16 13:41:10|926.3|924.3|925.5|923.5|926.5|924.5|925.5|923.5|9
1647438080000|2022-03-16 13:41:20|926.3|923.8|925.8|923.5|926.3|924|925.5|923.5|1
1647438090000|2022-03-16 13:41:30|926|923.8|925.5|923.3|926|923.8|925.5|923.3|2
1647438100000|2022-03-16 13:41:40|925.3|923.5|924.8|922.8|925.5|923.5|924.8|922.8|2
1647438110000|2022-03-16 13:41:50|925|923.3|925|923.3|925.5|923.8|925|923|1
1647438120000|2022-03-16 13:42:00|925.5|923.5|925.5|923.8|925.5|923.8|925.3|923.3|0
1647438130000|2022-03-16 13:42:10|925.3|923.3|925.3|923.3|925.8|923.3|925.3|923|1
1647438140000|2022-03-16 13:42:20|924|922.8|924.5|922.5|925.3|923.3|924|922.3|4
1647438150000|2022-03-16 13:42:30|924.8|922.3|924.5|922.5|925|923|924.5|922.3|0
1647438160000|2022-03-16 13:42:40|924.3|922.3|924|922.3|924.3|922.5|924|922.3|0
1647438170000|2022-03-16 13:42:50|924.3|922.5|924.5|922.5|924.5|922.5|924|922.5|3
1647438180000|2022-03-16 13:43:00|924.3|922.3|923.3|921.8|924.3|922.5|923.3|921.8|19
1647438190000|2022-03-16 13:43:10|923.5|922|923.8|922|924.3|922.5|923.5|922|3
1647438200000|2022-03-16 13:43:20|924|922.3|924.3|922.5|924.8|922.8|924|922|5
1647438210000|2022-03-16 13:43:30|924.5|922.8|924|922.3|924.5|922.8|923.8|922|1
1647438220000|2022-03-16 13:43:40|924.3|922|924|922.3|924.3|922.5|923.5|921.8|2
1647438230000|2022-03-16 13:43:50|924.3|922.5|923.8|922.5|924.5|922.5|923.8|922.3|15
1647438240000|2022-03-16 13:44:00|924|922.3|924.3|922.3|924.3|922.8|924|922.3|10
1647438250000|2022-03-16 13:44:10|924|922|923.5|921.5|924|922|923|921.3|11
1647438260000|2022-03-16 13:44:20|923.8|921.8|925.3|923.3|925.5|923.5|923.5|921.8|8
1647438270000|2022-03-16 13:44:30|924.8|923|924.8|923|924.8|923|924.3|922.8|1
1647438280000|2022-03-16 13:44:40|925.5|923.3|926.3|924.5|926.8|924.5|925.3|923.3|12
1647438290000|2022-03-16 13:44:50|926.5|924.8|926.8|924.8|927.3|925|926.3|924.3|0
1647438300000|2022-03-16 13:45:00|926.5|924.5|926.5|924.8|926.8|924.8|926.3|924.5|0
1647438310000|2022-03-16 13:45:10|926.8|925|927|925.3|927.5|925.3|926.8|925|2
1647438320000|2022-03-16 13:45:20|927.3|925.8|927.5|925.8|927.8|925.8|927|925.8|1
1647438330000|2022-03-16 13:45:30|928|926|928.3|926.5|928.5|926.5|928|926|1
1647438340000|2022-03-16 13:45:40|928|926.3|927|925.3|928.3|926.3|927|925.3|4
1647438350000|2022-03-16 13:45:50|927.3|925.8|928|925.8|928|925.8|927.3|925.8|0
1647438360000|2022-03-16 13:46:00|928.3|926.3|925.8|924|928.3|926.5|925.8|924|14
1647438370000|2022-03-16 13:46:10|926|923.8|926.5|924.8|926.8|924.8|926|923.8|11
1647438380000|2022-03-16 13:46:20|926.3|924.5|926.3|924.3|926.5|924.8|926|924|6
1647438390000|2022-03-16 13:46:30|926.5|924.5|926.5|925|927|925.3|926.5|924.5|28
1647438400000|2022-03-16 13:46:40||924.8||924.8||924.8||924.5|11
1647438410000|2022-03-16 13:46:50|927|925.5|926.8|925|927.5|925.8|926.8|925|3
1647438420000|2022-03-16 13:47:00|927|924.8|926.8|925|927|925|926.8|924.8|2
1647438430000|2022-03-16 13:47:10|927|924.8|925.8|923.5|927|924.8|925.5|923.5|2
1647438440000|2022-03-16 13:47:20|926|923.8|925.8|923.8|926.3|924.3|925.8|923.8|0
1647438450000|2022-03-16 13:47:30|926|924|925.3|923|926.3|924|925.3|923|8
1647438460000|2022-03-16 13:47:40|925|922.8|925.5|923.8|926|923.8|924.5|922.5|0
1647438470000|2022-03-16 13:47:50|925.3|924.3|926.5|924.5|926.5|924.5|925.3|924.3|13
1647438480000|2022-03-16 13:48:00|926.3|925|926|924.5|926.8|925|926|924.3|5
1647438490000|2022-03-16 13:48:10|925.8|924.3|926|924|926|924.3|925.8|923.8|16
1647438500000|2022-03-16 13:48:20|925.8|924.3|926.5|924.8|926.5|924.8|925.8|924.3|0
1647438510000|2022-03-16 13:48:30|926.8|925|926.3|924.5|927|925.3|926.3|924.5|1
1647438520000|2022-03-16 13:48:40|926|924.3|927.5|925.8|927.5|925.8|926|924.3|1
1647438530000|2022-03-16 13:48:50|927.8|926|927|925.3|928|926.3|927|925.3|5
1647438540000|2022-03-16 13:49:00|926.3|924.5|926.3|924.5|926.5|924.5|926|924.3|6
1647438550000|2022-03-16 13:49:10|926.5|925.5|927.3|925.5|927.3|925.5|926.5|925.5|6
1647438560000|2022-03-16 13:49:20|927.8|925.8|927|925.3|927.8|925.8|927|925|2
1647438570000|2022-03-16 13:49:30|926.8|925|925.8|924|926.8|925|925.8|924|7
1647438580000|2022-03-16 13:49:40|926|923|925|923|926|923|925|923|4
1647438590000|2022-03-16 13:49:50|925.3|923.3|925.3|923.5|925.5|923.5|925.3|923.3|5
1647438600000|2022-03-16 13:50:00|925.5||925.3||925.5||925.3||0
1647438610000|2022-03-16 13:50:10|925.5|922.5|924.5|922.5|925.5|922.5|924.5|922.5|1
1647438620000|2022-03-16 13:50:20|924.3|921.8|923.3|921.3|924.3|922.3|923.3|921.3|4
1647438630000|2022-03-16 13:50:30|922.8|921.5|923.5|921.5|923.8|921.8|922.8|921.5|9
1647438640000|2022-03-16 13:50:40|923.8|921.8|924.5|922.8|924.5|922.8|923.5|921.5|0
1647438650000|2022-03-16 13:50:50|924.3|922.3|924|922|924.3|922.3|923.8|922|1
1647438660000|2022-03-16 13:51:00|923.8|922.3|923.5|922|924|922.3|923.5|922|0
1647438670000|2022-03-16 13:51:10|924|921.5|923.5|921.5|924|921.5|923.3|921.3|3
1647438680000|2022-03-16 13:51:20|923.3|921.3|922.3|920.5|923.5|921.5|922.3|920.5|3
1647438690000|2022-03-16 13:51:30|922|920|921.3|919.5|922.3|920.3|921|919|22
1647438700000|2022-03-16 13:51:40|921.5|919.8|920.8|918.5|922|920|920.8|918.5|3
1647438710000|2022-03-16 13:51:50|920|918.8|919|917|920|918.8|918.8|916.8|14
1647438720000|2022-03-16 13:52:00|919.5|917.3|920|918|920|918|919.5|917.3|1
1647438730000|2022-03-16 13:52:10|920.5|918.3|918.8|917|920.5|918.3|918.8|917|3
1647438740000|2022-03-16 13:52:20|918.5|916.8|917.5|915.5|918.8|916.8|917.5|915.5|23
1647438750000|2022-03-16 13:52:30|917.3|915.3|917.5|915|917.5|915.8|917.3|915|2
1647438760000|2022-03-16 13:52:40|917|915.3|918.5|916.5|918.5|916.5|916.5|914.8|16
1647438770000|2022-03-16 13:52:50|919|917|918.5|916.3|919|917|918|916|2
1647438780000|2022-03-16 13:53:00|918.8|916.5|918.8|916.8|919|917|918|916|9
1647438790000|2022-03-16 13:53:10|918.5|917|918|916|918.8|917|918|915.8|4
1647438800000|2022-03-16 13:53:20|918.3|915.8|918.5|916.5|918.5|916.5|918.3|915.8|1
1647438810000|2022-03-16 13:53:30|918.3||918.3||918.3||918.3||3
1647438820000|2022-03-16 13:53:40|918|915.5|917.8|915.8|918|916|917.8|915.5|11
1647438830000|2022-03-16 13:53:50|917.5|915.5|917.5|915.5|917.5|915.5|917.5|915.3|3
1647438840000|2022-03-16 13:54:00|917.8|915.8|918|916|919.3|917.3|917.5|915.5|22
1647438850000|2022-03-16 13:54:10|918.3|916.3|919.3|917.5|919.8|918.3|918|916.3|14
1647438860000|2022-03-16 13:54:20|919.5|917.8|919.8|918|920.5|918.3|918.3|916.8|13
1647438870000|2022-03-16 13:54:30|920|918.3|920.5|918.3|920.8|918.3|920|918|2
1647438880000|2022-03-16 13:54:40|920.3|918|919.8|917.8|921.3|918.8|919.5|917.8|4
1647438890000|2022-03-16 13:54:50|919.5|916.5|919.3|917.3|919.5|917.5|918.8|916.5|1
1647438900000|2022-03-16 13:55:00|918.8|916.8|918.8|916.8|919|916.8|918.8|916.8|2
1647438910000|2022-03-16 13:55:10|919|917.8|919.8|917.8|920.5|918.5|919|917.5|31
1647438920000|2022-03-16 13:55:20|919.3|917.3|919.3|917.3|919.5|917.5|919.3|917.3|5
1647438930000|2022-03-16 13:55:30|919|916.5|918.5|916.8|919|916.8|918.3|916.5|8
1647438940000|2022-03-16 13:55:40|918.3|917|919|917|919.3|917.3|918.3|916.5|4
1647438950000|2022-03-16 13:55:50|919.3|917.3|919.3|917.3|919.3|917.3|919.3|917.3|0
1647438960000|2022-03-16 13:56:00|919|917|917.8|916|919|917|917.8|915.8|8
1647438970000|2022-03-16 13:56:10|918|916.3|918.3|916.3|918.8|916.8|918|916.3|3
1647438980000|2022-03-16 13:56:20|919|917.3|920.3|918.3|920.3|918.5|918.8|917.3|6
1647438990000|2022-03-16 13:56:30|920.5|918.5|920.8|919.3|921|919.3|920.3|918.5|33
1647439000000|2022-03-16 13:56:40|921|919|920.8|919|921.3|919|920.8|919|6
1647439010000|2022-03-16 13:56:50|920.5|918.8|920.3|918.5|920.5|918.8|920|918|2
1647439020000|2022-03-16 13:57:00|921.3|919.3|921.5|919.3|921.5|919.5|920.8|919|2
1647439030000|2022-03-16 13:57:10|922|919.5|921.5|919.5|922|920|921.5|919.3|0
1647439040000|2022-03-16 13:57:20|921.3|919.3|921|919|921.5|919.8|920.5|918.5|5
1647439060000|2022-03-16 13:57:40|921.8|919.3|921.8|919.5|921.8|919.8|921.3|919.3|2
1647439070000|2022-03-16 13:57:50|922|919.8|923.3|921.3|923.3|921.3|922|919.8|4
1647439080000|2022-03-16 13:58:00|923|921|921.8|920|923.3|921|921.8|920|1
1647439090000|2022-03-16 13:58:10|922|919.8|922|920.3|922|920.3|922|919.8|11
1647439100000|2022-03-16 13:58:20|922.5|920.5|922.5|921|922.5|921|922.3|920.5|11
1647439110000|2022-03-16 13:58:30|922.8||922.5||922.8||922.5||0
1647439120000|2022-03-16 13:58:40|922.8|920.5|922.8|920.8|922.8|920.8|922.8|920.3|26
1647439130000|2022-03-16 13:58:50|923.3|921|922.8|920.5|923.3|921.5|922.8|920.5|0
1647439140000|2022-03-16 13:59:00|922.5|920.8|923.3|921.5|923.3|921.5|922.5|920.8|0
1647439150000|2022-03-16 13:59:10|923|921.3|923.8|921.3|923.8|921.5|923|921.3|1
1647439160000|2022-03-16 13:59:20|923.5|921.5|923.8|921.8|924|921.8|923.5|921.5|1
1647439180000|2022-03-16 13:59:40|922.5|920.3|922.3|920|922.5|920.5|922.3|920|2
1647439190000|2022-03-16 13:59:50|922.8|920.5|922.8|920.8|922.8|920.8|922.8|920.5|5
1647439200000|2022-03-16 14:00:00|923.3|921|923.3|921|923.3|921|923.3|921|4
1647439210000|2022-03-16 14:00:10|923|920.8|923|920.5|923|920.8|923|920.5|0
1647439220000|2022-03-16 14:00:20|923.3|920.8|925.5|923.8|925.8|923.8|923.3|920.8|17
1647439230000|2022-03-16 14:00:30|925.8|924|926.5|924.3|926.5|924.3|925.5|924|49
1647439240000|2022-03-16 14:00:40|926.8|924.5|926.5|925|927.3|925.3|926.5|924.5|3
1647439250000|2022-03-16 14:00:50|926.8|925.3|927.3|925.3|927.3|925.3|926.8|925|6
1647439260000|2022-03-16 14:01:00|927|925.8|927|925.3|927.5|925.8|926.5|925|21
1647439270000|2022-03-16 14:01:10|926.8|925|926.5|924.5|926.8|925.3|926.5|924.5|6
1647439280000|2022-03-16 14:01:20|926.3|924.8|926|924.5|926.3|924.8|926|924.5|13
1647439290000|2022-03-16 14:01:30|925.3|923.3|925.8|923.8|926.3|924.3|925.3|923.3|10
1647439300000|2022-03-16 14:01:40|925|923.3|925|923|925.3|923.3|924.8|923|0
1647439310000|2022-03-16 14:01:50|924.8|922.3|925.3|923.5|925.3|923.5|924|922.3|2
1647439320000|2022-03-16 14:02:00|925.5|923.8|927|925|927|925|925.5|923.8|20
1647439330000|2022-03-16 14:02:10|926.8|925.3|926.5|924.8|927.3|925.8|926.5|924.8|26
1647439340000|2022-03-16 14:02:20|926.3|924.5|926.3|924.5|926.8|924.8|926|924.5|5
1647439350000|2022-03-16 14:02:30|926|923.8|926|924.3|926.5|924.3|925.8|923.8|1
1647439360000|2022-03-16 14:02:40|925.8|924|926.3|924.3|926.3|924.3|925.8|923.8|0
1647439370000|2022-03-16 14:02:50|926|923.5|925.3|923|926|923.5|924.8|922.8|2
1647439380000|2022-03-16 14:03:00|925|923.5|924.3|922.8|925.3|923.5|924.3|922.8|7
1647439390000|2022-03-16 14:03:10|924.5|922.3|924.8|923|924.8|923|924.3|922.3|1
1647439400000|2022-03-16 14:03:20|924.5|923.3|925.5|923.5|925.5|923.5|924.5|923.3|2
1647439420000|2022-03-16 14:03:40|925.8|924|925.8|924|926.5|924.8|925.8|924|7
1647439430000|2022-03-16 14:03:50|925.5||925.5||925.5||925.5||0
1647439440000|2022-03-16 14:04:00|925.8|924.3|926.5|924.5|926.5|924.8|925.8|924.3|7
1647439450000|2022-03-16 14:04:10|927|924.8|926.5|924.5|927.5|925.8|926.5|924.5|2
1647439460000|2022-03-16 14:04:20|926.8|924.8|926.8|924.8|926.8|924.8|926.3|924.3|2
1647439470000|2022-03-16 14:04:30|926.5|924.5|926.5|924.5|926.5|924.8|925.8|924.3|2
1647439480000|2022-03-16 14:04:40|927|924.8|926.5|924.8|927.5|925.5|926.5|924.8|4
1647439490000|2022-03-16 14:04:50|926.8|925.3|926.3|924.8|927.5|925.5|926.3|924.8|2
1647439500000|2022-03-16 14:05:00|926.5|925|927.8|926|928|926|926.5|924.8|9
1647439510000|2022-03-16 14:05:10|927.5|925.5|926.8|925|927.8|925.8|926.8|925|6
1647439520000|2022-03-16 14:05:20|927.8|925.8|928|926.3|928.3|926.3|927.5|925.8|3
1647439530000|2022-03-16 14:05:30|928.3||928||928.3||928||1
1647439540000|2022-03-16 14:05:40|927.8|926.5|927.5|925.5|927.8|926.5|927.3|925.5|4
1647439550000|2022-03-16 14:05:50|927.3|925.8|927.3|925.8|927.5|925.8|927|925.3|4
1647439560000|2022-03-16 14:06:00|927.5|926|927|925.5|927.5|926|927|925.3|1
1647439570000|2022-03-16 14:06:10|927.5|926|928.3|926.5|928.3|926.5|927.5|926|5
1647439580000|2022-03-16 14:06:20|928|926.3|928|926.3|928.3|926.5|927.8|926|1
1647439590000|2022-03-16 14:06:30|928.3|926.5|928.3|926.5|928.5|927.3|928.3|926.5|14
1647439600000|2022-03-16 14:06:40|928.5|926.8|928.5|927|929|927|928.5|926.8|2
1647439610000|2022-03-16 14:06:50|928.8|927.3|928.8|927|929.3|927.5|928.8|926.8|12
1647439620000|2022-03-16 14:07:00|929|926.8|928.8|927.3|929.3|927.5|928.8|926.8|6
1647439630000|2022-03-16 14:07:10|929|927.5|929|927.5|929|927.5|928.8|927.5|2
1647439640000|2022-03-16 14:07:20|929.3|927.3|928.5|927|929.3|927.5|928.5|927|2
1647439650000|2022-03-16 14:07:30|928.8||928.5||928.8||928.5||2
1647439660000|2022-03-16 14:07:40|928.8||928.5||928.8||928.5||0
1647439670000|2022-03-16 14:07:50|928.8|927.3|928.8|927|928.8|927.3|928.5|927|4
1647439680000|2022-03-16 14:08:00|928.5||928.5||928.8||928.5||1
1647439690000|2022-03-16 14:08:10|928.8|927.3|928.5|927|929|927.5|928.5|927|17
1647439700000|2022-03-16 14:08:20|928.8|927.5|929.3|927.5|929.5|927.8|928.5|927.3|6
1647439710000|2022-03-16 14:08:30|929|927.3|929.3|927.8|929.5|927.8|929|927.3|1
1647439720000|2022-03-16 14:08:40|929.5|928|928.8|927|929.8|928.3|928.8|926.8|3
1647439730000|2022-03-16 14:08:50|929|927.3|929|927.3|929.3|927.3|928.8|927.3|0
1647439740000|2022-03-16 14:09:00|928.8||928.8||929||928.8||0
1647439750000|2022-03-16 14:09:10|929.3|927.5|929.5|928|929.5|928|929.3|927.5|3
1647439760000|2022-03-16 14:09:20|929|927.3|929.5|927.5|929.5|927.8|929|927.3|20
1647439770000|2022-03-16 14:09:30|929.3|927.8|929.5|927.8|929.5|927.8|929.3|927.8|0
1647439780000|2022-03-16 14:09:40|929.8|928|929.5|928|929.8|928|929.5|928|0
1647439790000|2022-03-16 14:09:50|929|927.5|929|927.5|929.8|928.3|929|927.5|4
1647439800000|2022-03-16 14:10:00|929.3|928.3|930|928.3|930|928.3|929|928.3|13
1647439810000|2022-03-16 14:10:10|929.8|927.8|929.5|928|929.8|928|929.5|927.8|3
1647439820000|2022-03-16 14:10:20|929.3|927.5|929|927.5|929.5|927.5|929|927.5|1
1647439830000|2022-03-16 14:10:30|928.5|927|929|927.3|929.3|927.3|928.5|927|9
1647439840000|2022-03-16 14:10:40|928.8|927|927.8|926.3|928.8|927.3|927.5|926.3|5
1647439850000|2022-03-16 14:10:50|927.3|925.3|926.8|925|927.5|925.5|926.8|924.8|7
1647439860000|2022-03-16 14:11:00|926.5|924.8|925.5|924|926.5|924.8|925.5|924|14
1647439870000|2022-03-16 14:11:10|925.3|923.5|925|923.3|925.3|923.5|925|923|2
1647439880000|2022-03-16 14:11:20|924.8|923|923.8|922|924.8|923|923.8|922|18
1647439890000|2022-03-16 14:11:30|923.5|921.5|922.8|921|923.5|921.5|922.5|920.5|21
1647439900000|2022-03-16 14:11:40|922.5|920.8|922.5|920.5|924|922|922|920.3|17
1647439910000|2022-03-16 14:11:50|922|920.8|922|920.3|922.3|920.8|921.5|919.8|5
1647439920000|2022-03-16 14:12:00|922.3|920|922|920|922.3|920|921.3|919.5|1
1647439930000|2022-03-16 14:12:10|922.3|920.3|921.3|919.5|922.5|920.8|921.3|919.5|52
1647439940000|2022-03-16 14:12:20|920.8|919.3|921|919|921|919.5|920|918|7
1647439950000|2022-03-16 14:12:30|920.8|919.3|921|919.3|921.5|919.5|920.3|918.5|6
1647439960000|2022-03-16 14:12:40|920.8|919|921.3|919.3|921.3|919.5|920.5|918.8|12
1647439970000|2022-03-16 14:12:50|921|919.5|920.8|919|921.5|919.5|920.8|919|0
1647439980000|2022-03-16 14:13:00|920.5|918.8|921.5|919.8|922.3|920.5|920.3|918.5|15
1647439990000|2022-03-16 14:13:10|921.8|920|921.5|919.8|922|920|920.8|919.3|12
1647440000000|2022-03-16 14:13:20|921.3|919.5|920|918|921.3|919.5|920|918|3
1647440010000|2022-03-16 14:13:30|920.8|918.3|920.3|918.3|921.3|919.3|920|918|4
1647440020000|2022-03-16 14:13:40|920.5|918.8|921.3|919.3|921.3|919.3|920|918|0
1647440030000|2022-03-16 14:13:50|921.8|919.5|922.8|921|923|921|921.8|919.5|1
1647440040000|2022-03-16 14:14:00|922.5|920.5|920.5|918.8|922.5|920.8|920.5|918.8|24
1647440050000|2022-03-16 14:14:10|920.3|918.5|920.3|918.8|921|919|920.3|918.3|3
1647440060000|2022-03-16 14:14:20|920.5|919|920.5|918.5|920.8|919.3|920.3|918.5|15
1647440070000|2022-03-16 14:14:30|920.8|918.8|921|919|921|919|920.8|918.8|0
1647440080000|2022-03-16 14:14:40|920.5|919.5|920.8|918.8|921.5|919.5|920.5|918.8|7
1647440090000|2022-03-16 14:14:50|920.5|919|918.8|917|920.5|919|918.5|916.8|31
1647440100000|2022-03-16 14:15:00|918.5|916.8|916.8|915|919|917|916.5|915|50
1647440110000|2022-03-16 14:15:10|917|915.3|917|915|918|916|917|915|3
1647440120000|2022-03-16 14:15:20|916.8|915.3|917|915|918.5|916.5|916.8|915|2
1647440130000|2022-03-16 14:15:30|917.5|915.3|915.5|913.3|917.8|916|915.5|913.3|4
1647440140000|2022-03-16 14:15:40|914.8|913|912.8|911|915.3|913.3|912|910.3|14
1647440150000|2022-03-16 14:15:50|913.5|911.3|912.8|911|913.5|911.3|911.3|909.5|9
1647440160000|2022-03-16 14:16:00|912.5|910.5|912.5|910.8|913.5|911.8|912|910|13
1647440170000|2022-03-16 14:16:10|915.3|910.5|913.8|911.8|915.5|913.5|912.5|910.5|8
1647440180000|2022-03-16 14:16:20|914|912|912.8|910.8|914|912|912.5|910.5|18
1647440190000|2022-03-16 14:16:30|912.5|911|914.3|912.8|915|913.3|912.3|910.5|13
1647440200000|2022-03-16 14:16:40|914|912.3|913|911|914|912.3|912.8|910.5|6
1647440210000|2022-03-16 14:16:50|913.5|911.3|912.5|910.3|913.8|911.3|912.3|910.3|3
1647440220000|2022-03-16 14:17:00|912.8|910.8|913.8|911.8|913.8|911.8|912.5|910.8|2
1647440230000|2022-03-16 14:17:10|914|912|913.8|912|914.5|912.3|913.8|912|13
1647440240000|2022-03-16 14:17:20|914|912.3|913.8|912|915.3|913.5|913.8|912|3
1647440250000|2022-03-16 14:17:30|914|912.3|913.8|911.8|915|913|912|910|29
1647440260000|2022-03-16 14:17:40|913|911.3|912|910|913|911.3|912|909.8|5
1647440270000|2022-03-16 14:17:50|911.8|909.8|910.8|908.8|911.8|909.8|910.3|908.5|18
1647440280000|2022-03-16 14:18:00|910.5|909.3|910|908|911|909.3|910|908|26
1647440290000|2022-03-16 14:18:10|909.8|908.3|909.3|907.3|910.3|908.5|909.3|907.3|3
1647440300000|2022-03-16 14:18:20|909.5|907.5|909.5|907.3|909.5|907.5|908.8|907|1
1647440310000|2022-03-16 14:18:30|909.3|907.5|908.8|907|909.5|907.5|908.5|906.5|6
1647440320000|2022-03-16 14:18:40|909|906.5|908.8|907|909.8|907.5|908.3|906.5|1
1647440330000|2022-03-16 14:18:50|908.5|906.8|908.5|906.3|908.8|906.8|908.3|906|4
1647440340000|2022-03-16 14:19:00|908.8|906.5|910.3|908.5|910.8|909|908.8|906.5|4
1647440350000|2022-03-16 14:19:10|910.5|908.8|911.5|909.5|911.8|910|910.5|908.8|13
1647440360000|2022-03-16 14:19:20|911.8|910|911|909.3|911.8|910|910.5|908.8|18
1647440370000|2022-03-16 14:19:30|911.3|909.5|910|908.3|911.3|909.5|909.3|907.5|37
1647440380000|2022-03-16 14:19:40|909.5|907.5|910|908.5|910.5|908.8|909.3|907.5|27
1647440390000|2022-03-16 14:19:50|910.3|908.3|910.5|908.8|910.5|908.8|909|907.5|11
1647440400000|2022-03-16 14:20:00|910.3|909.3|910|908|911|909.3|908.8|907.3|61
1647440410000|2022-03-16 14:20:10|909.8|908.3|910.3|908.8|910.8|909|909.8|908.3|24
1647440420000|2022-03-16 14:20:20|909.8|908|908.8|907.3|910.3|908.3|908.8|907.3|25
1647440430000|2022-03-16 14:20:30|909.3|907.5|908|906|909.3|907.5|907.8|906|22
1647440440000|2022-03-16 14:20:40|907.8|905.8|908|906.3|908|906.3|907|905.5|10
1647440450000|2022-03-16 14:20:50|907.8|906.5|907|905.5|908.3|906.8|907|905.5|52
1647440460000|2022-03-16 14:21:00|906.8|905.8|907.5|905.5|907.5|905.8|906.8|905.5|20
1647440470000|2022-03-16 14:21:10|907.3|905.8|908.5|906.8|908.5|906.8|906.8|905.5|35
1647440480000|2022-03-16 14:21:20|908.3|906.5|907.5|905.8|908.3|906.5|906.8|905.5|21
1647440490000|2022-03-16 14:21:30|907.3|905.5|906.3|904.5|907.3|905.8|906|904.3|20
1647440500000|2022-03-16 14:21:40|905.3|903.5|903.5|901.8|905.3|903.5|903.5|901.5|23
1647440510000|2022-03-16 14:21:50|903.3|901.5|904|902.3|904.3|902.5|902.8|900.5|7
1647440520000|2022-03-16 14:22:00|904.3|902.5|904.8|903|905.3|903.5|904.3|902.5|14
1647440530000|2022-03-16 14:22:10|905.3|903.5|905.8|903.8|906.3|904.5|905|903.3|17
1647440540000|2022-03-16 14:22:20|905.5|904|906.5|904.8|906.5|904.8|905.3|903.3|36
1647440550000|2022-03-16 14:22:30|906.3|904.3|907.3|905.3|907.3|905.3|906.3|904.3|6
1647440560000|2022-03-16 14:22:40|907|905.5|905.3|903.8|907.3|905.5|905.3|903.5|7
1647440570000|2022-03-16 14:22:50|905|903.5|906.3|904.3|907|905.3|905|903.5|6
1647440580000|2022-03-16 14:23:00|906.8|904.5|907.8|906|908|906.3|906.3|904.5|15
1647440590000|2022-03-16 14:23:10|908|906.5|909.3|907.8|910|908|907.8|906.5|15
1647440600000|2022-03-16 14:23:20|909.5|908.8|910|908.5|911|908.8|909.5|907.8|62
1647440610000|2022-03-16 14:23:30|910.5|908.3|910.5|908.8|910.8|908.8|909.5|908.3|25
1647440620000|2022-03-16 14:23:40|910.3|908.5|910.3|908.5|910.8|908.5|910.3|908.5|9
1647440630000|2022-03-16 14:23:50|910|908.3|910.3|908.5|910.3|908.8|909.8|908|5
1647440640000|2022-03-16 14:24:00|910|908.3|910.3|908.8|910.3|908.8|909.5|907.8|11
1647440650000|2022-03-16 14:24:10|909.5|908.5|908|906.5|909.5|908.5|908|906.5|3
1647440660000|2022-03-16 14:24:20|908.5|906.8|909|907.3|909.8|908|908.5|906.8|8
1647440670000|2022-03-16 14:24:30|908.8|907|908|906|908.8|907|907.3|905.3|9
1647440680000|2022-03-16 14:24:40|907.8|905.8|908.8|906.8|908.8|907|907.8|905.8|9
1647440690000|2022-03-16 14:24:50|909|907|910.3|908.3|910.3|908.3|908.8|907|6
1647440700000|2022-03-16 14:25:00|910.5|908.5|908.5|906.5|910.5|908.5|908.3|906.5|8
1647440710000|2022-03-16 14:25:10|908.8|907|910|907.8|910|907.8|908.8|907|2
1647440720000|2022-03-16 14:25:20|910.5|908|908.8|907.3|910.5|908.5|908.8|907.3|4
1647440730000|2022-03-16 14:25:30|909|907.5|911|909.3|911.5|909.5|909|907.5|16
1647440740000|2022-03-16 14:25:40|911.3|909.5|911.3|909.5|911.8|909.5|911|909.5|0
1647440750000|2022-03-16 14:25:50|911.5|909.8|911|909|912|910|911|909|15
1647440760000|2022-03-16 14:26:00|910.5|909.3|909.3|907.3|910.5|909.3|909.3|907.3|7
1647440770000|2022-03-16 14:26:10|909.8|907.5|910.3|908.3|910.5|908.3|909.3|907.3|1
1647440780000|2022-03-16 14:26:20|911|908.5|910.5|908.5|911|909|910.3|908.3|2
1647440790000|2022-03-16 14:26:30|910.3|908.3|909.5|907.8|910.3|908.5|909.5|907.5|0
1647440800000|2022-03-16 14:26:40|909.8|908|909.5|907.8|910.5|908.8|909.5|907.5|1
1647440810000|2022-03-16 14:26:50|909.8|908|909.8|907.5|910|908|909.5|907.5|1
1647440820000|2022-03-16 14:27:00|909.5|907.8|910|908.5|910|908.5|909.5|907.5|7
1647440830000|2022-03-16 14:27:10|910.5|908.8|910.8|908.8|910.8|908.8|910.5|908.8|9
1647440840000|2022-03-16 14:27:20|910.5|907.8|909.8|907.5|910.5|908|909.5|907.5|1
1647440850000|2022-03-16 14:27:30|909.5|907.8|909.8|907.8|910|907.8|909.3|907.8|0
1647440860000|2022-03-16 14:27:40|910|908|909.8|907.5|910.3|908|909.8|907.5|0
1647440870000|2022-03-16 14:27:50|909.3|907.8|909.3|907.3|909.8|907.8|909.3|907.3|7
1647440880000|2022-03-16 14:28:00|909.8|907.5|910|907.5|910|907.5|909.8|907.5|5
1647440890000|2022-03-16 14:28:10|910.3|908|910.8|908.3|910.8|908.3|910.3|908|4
1647440900000|2022-03-16 14:28:20|910.5|908|910|908|910.5|908|910|908|1
1647440910000|2022-03-16 14:28:30|909.5|907.5|910|907.5|910|907.5|909.5|907.5|2
1647440920000|2022-03-16 14:28:40|909.5||909.5||909.5||909.3||1
1647440930000|2022-03-16 14:28:50|909.3|907.8|909.5|908|909.5|908|909.3|907.8|6
1647440940000|2022-03-16 14:29:00|909.3|907.5|909.5|907.5|909.5|908|909.3|907.5|12
1647440950000|2022-03-16 14:29:10|909.8|908|910|908|910|908|909.8|908|3
1647440960000|2022-03-16 14:29:20|910.3|907.5|909.5|907.5|910.3|907.5|909.5|907.5|2
1647440970000|2022-03-16 14:29:30|910|907|908|905.8|910|907|908|905.8|5
1647440980000|2022-03-16 14:29:40|907|904.5|907.3|904.5|908|904.8|906.8|904.5|4
1647440990000|2022-03-16 14:29:50|906.8||906.8||906.8||906.8||2
1647441000000|2022-03-16 14:30:00|907.3|904.8|905.3|900|907.3|904.8|905.3|900|22
1647441010000|2022-03-16 14:30:10|904.8|900.3|904.3|901.5|904.8|901.8|903.5|900.3|44
1647441020000|2022-03-16 14:30:20|904.5|901.8|907|904|907|904.5|904.3|901.5|19
1647441030000|2022-03-16 14:30:30|906|904.3|903.3|901.3|906|904.5|903.3|901.3|21
1647441040000|2022-03-16 14:30:40|905|901.8|905.3|903|905.3|903.3|905|901.8|17
1647441050000|2022-03-16 14:30:50|905.8|904|904.5|902.8|905.8|904|904|901.8|10
1647441060000|2022-03-16 14:31:00|904.3|902.3|904|902.3|904.5|902.5|904|902|27
1647441070000|2022-03-16 14:31:10|903.8|902|905|903|905.8|904|903.8|902|22
1647441080000|2022-03-16 14:31:20|905.3|903.3|904.5|902.3|905.3|903.3|904.3|902.3|8
1647441090000|2022-03-16 14:31:30|904.3|902|903|900.8|904.3|902.3|903|900.8|13
1647441100000|2022-03-16 14:31:40|902.8|900.3|901.3|899.3|902.8|900.3|901|899.3|17
1647441110000|2022-03-16 14:31:50|901.5|899.5|900|898.3|901.5|899.5|900|898.3|26
1647441120000|2022-03-16 14:32:00|900.8|898.5|900|898|900.8|898.8|900|897.8|8
1647441130000|2022-03-16 14:32:10|900.5|898.3|898.3|896.3|900.5|898.8|898.3|896.3|30
1647441140000|2022-03-16 14:32:20|898.5|896.5|899|897|900|897.8|898.5|896.3|5
1647441150000|2022-03-16 14:32:30|898.8|896.5|897.8|895.8|898.8|896.5|897.5|895.8|42
1647441160000|2022-03-16 14:32:40|898|896|898|896.3|898.3|896.3|897.8|895.5|17
1647441170000|2022-03-16 14:32:50|899|897.3|899|896.5|899.8|897.8|898.8|896.5|10
1647441180000|2022-03-16 14:33:00|898.5|897.3|899|897|899.5|897.5|898.3|897|4
1647441190000|2022-03-16 14:33:10|898.8|896|896.3|894|898.8|896|895.8|893.5|23
1647441200000|2022-03-16 14:33:20|896|894.3|896|893.8|896.3|894.5|895.8|893.8|21
1647441210000|2022-03-16 14:33:30|896.3|894|895.3|893|896.3|894.3|895.3|893|2
1647441220000|2022-03-16 14:33:40|895|893.3|894.3|892.3|896|893.8|894|892.3|86
1647441230000|2022-03-16 14:33:50|894|892.5|894.3|892.3|895.5|893.5|894|892.3|20
1647441240000|2022-03-16 14:34:00|893.8|892|893.5|891.8|894|892.3|893.5|891.3|31
1647441250000|2022-03-16 14:34:10|893.3|891.3|891.5|889.8|893.5|891.3|891.5|889.5|13
1647441260000|2022-03-16 14:34:20|891.3|889.5|891.3|889.3|892.5|890.8|891|889.3|75
1647441270000|2022-03-16 14:34:30|891.5|890|891.5|889.3|892|890.3|890.8|888.8|24
1647441280000|2022-03-16 14:34:40|892|890|891|889.5|892|890.3|891|889|4
1647441290000|2022-03-16 14:34:50|891.8|890|892.8|891|893|891|891|889|28
1647441300000|2022-03-16 14:35:00|893|891.3|893.3|891.5|895|893|893|891.3|123
1647441310000|2022-03-16 14:35:10|893.5|892|896|894|896|894|893.3|892|12
1647441320000|2022-03-16 14:35:20|895.8|893.8|895.3|893.8|897.8|895.5|895.3|893.8|33
1647441330000|2022-03-16 14:35:30|894.8|893.3|898.3|896.5|899|896.8|894.8|893.3|24
1647441340000|2022-03-16 14:35:40|898|896.3|898.5|896.5|899|897|897.3|895.5|7
1647441350000|2022-03-16 14:35:50|898.3|896.8|899.3|897.3|899.3|897.3|898.3|896.5|16
1647441360000|2022-03-16 14:36:00|899|897|898.5|896.5|899.8|897.8|898|895.8|3
1647441370000|2022-03-16 14:36:10|899|896.8|900.3|898|900.3|898|898.8|896.8|3
1647441380000|2022-03-16 14:36:20|900.8|898.3|899.3|897.3|900.8|898.8|899.3|897.3|34
1647441390000|2022-03-16 14:36:30|899|897|901|898.8|901.3|898.8|899|897|3
1647441400000|2022-03-16 14:36:40|901.5|899.5|901.3|899.3|902|900|900.5|898.5|8
1647441410000|2022-03-16 14:36:50|901|899|902|900|902|900|900|898.3|8
1647441420000|2022-03-16 14:37:00|901.8|899.5|899|897.5|901.8|899.8|898.5|896.8|14
1647441430000|2022-03-16 14:37:10|899.5|897.3|899.3|897.5|900.3|898.3|898|896.3|9
1647441440000|2022-03-16 14:37:20|899.5|897.8|901|899|901.5|899.8|899.5|897.8|11
1647441450000|2022-03-16 14:37:30|900.8|898.8|899.3|897.5|901|898.8|898.8|896.8|11
1647441460000|2022-03-16 14:37:40|899|897.8|899.3|897.3|899.5|897.8|898.8|897|12
1647441470000|2022-03-16 14:37:50|899|897.5|899.5|897.8|899.8|897.8|899|897|9
1647441480000|2022-03-16 14:38:00|898.3|896.3|899|897|900|897.8|898.3|896.3|39
1647441490000|2022-03-16 14:38:10|899.3|897.3|901.3|899|902|900.3|899.3|897.3|24
1647441500000|2022-03-16 14:38:20|901.5|898.8|901|899|901.5|899.5|901|898.8|0
1647441510000|2022-03-16 14:38:30|900|899.3|900|897.8|900|899.5|900|897.8|1
1647441520000|2022-03-16 14:38:40|898.5|897|897.8|895.8|898.8|897|897.8|895.8|101
1647441530000|2022-03-16 14:38:50|897.5|895.5|897.3|895.3|897.8|895.8|897|895.3|17
1647441540000|2022-03-16 14:39:00|897.8|895.5|897.3|895.3|897.8|895.5|896|894.5|6
1647441550000|2022-03-16 14:39:10|897|894.8|895.5|893.5|897.3|895.3|895.5|893.5|24
1647441560000|2022-03-16 14:39:20|895.8|894|895.8|893.8|897|895|895.8|893.5|10
1647441570000|2022-03-16 14:39:30|896.3|894.3|895.5|893.8|896.3|894.3|895.3|893.5|3
1647441580000|2022-03-16 14:39:40|895.3|893.5|895.8|894|896.3|894.3|895.3|893.5|1
1647441590000|2022-03-16 14:39:50|896|894.3|895.8|893.8|896.3|895|895.5|893.8|50
1647441600000|2022-03-16 14:40:00|895.3|893.5|895.8|893.8|896.3|894.3|895.3|893.5|6
1647441610000|2022-03-16 14:40:10|895.5|894|895|893|895.5|894|894.3|892.5|23
1647441620000|2022-03-16 14:40:20|894.8|892.8|894|892.5|894.8|893|894|892.5|1
1647441630000|2022-03-16 14:40:30|893.8|892.3|893.5|891.8|894|892.5|893.5|891.8|0
1647441640000|2022-03-16 14:40:40|893.8|892.3|894.5|892.5|895|893.3|893.8|892.3|3
1647441650000|2022-03-16 14:40:50|894.8|893|894.8|892.8|895|893.3|894.5|892.8|0
1647441660000|2022-03-16 14:41:00|895|893|896.5|894.8|897.3|895.5|895|893|11
1647441670000|2022-03-16 14:41:10|896.8|895.5|900.3|898.3|900.3|898.5|896.8|895.5|47
1647441680000|2022-03-16 14:41:20|900|898.5|902.3|900|904|902|899.3|897.3|56
1647441690000|2022-03-16 14:41:30|901.8|900.5|903.8|901.8|903.8|901.8|901.5|899.5|13
1647441700000|2022-03-16 14:41:40|903.5|901.5|907.5|905.5|907.5|905.5|903|901|20
1647441710000|2022-03-16 14:41:50|907.8|905.3|906.3|904.3|907.8|905.3|904.5|902.5|4
1647441720000|2022-03-16 14:42:00|906.5|904.5|908.3|906|908.5|906.3|906.5|904.3|13
1647441730000|2022-03-16 14:42:10|908|905.5|908.3|906.5|908.3|906.5|907|905|8
1647441740000|2022-03-16 14:42:20|907.8|906.3|907.5|905.8|907.8|906.3|906.8|904.8|3
1647441750000|2022-03-16 14:42:30|907.8|906|907|905|908|906|907|904.8|4
1647441760000|2022-03-16 14:42:40|906|904.3|906|904.3|907|905|906|904.3|9
1647441770000|2022-03-16 14:42:50|906.3|904|905|902.8|906.3|904.3|905|902.8|0
1647441780000|2022-03-16 14:43:00|904.5|903.3|905|903.3|905.8|903.3|904.5|902.8|11
1647441790000|2022-03-16 14:43:10|906.5|904.5|906.5|904.3|906.8|904.5|905.5|903.3|9
1647441800000|2022-03-16 14:43:20|906.3|904|907|904.8|907.3|905|905.5|903.3|6
1647441810000|2022-03-16 14:43:30|906.5|904|907|904.8|907|904.8|905.8|903.8|5
1647441820000|2022-03-16 14:43:40|906.5|904.5|905.5|903.5|906.5|904.8|905.5|903.5|3
1647441830000|2022-03-16 14:43:50|905.3|902.8|904|902|905.8|903.5|904|902|1
1647441840000|2022-03-16 14:44:00|903.5|901.8|904.3|902.3|905.5|903.5|903.5|901.8|6
1647441850000|2022-03-16 14:44:10|904|902.5|904|902|905.3|903.3|904|902|2
1647441860000|2022-03-16 14:44:20|904.5|902.8|902.3|900.5|905|903|901.5|899.8|11
1647441870000|2022-03-16 14:44:30|902.8|900.3|902|900.3|903|901|901.5|899.5|10
1647441880000|2022-03-16 14:44:40|902.3|900.5|902.5|900.5|902.5|900.5|901.3|899|17
1647441890000|2022-03-16 14:44:50|902.3|900.8|902.8|900.5|903.5|901.8|902|899.8|11
1647441900000|2022-03-16 14:45:00|903|900.8|901.3|899.3|903.5|901.5|901.3|899|5
1647441910000|2022-03-16 14:45:10|901|899|904.3|902.3|904.3|902.3|901|899|2
1647441920000|2022-03-16 14:45:20|904.5|902.5|904.3|902.3|905.5|903.5|903.5|901.5|3
1647441930000|2022-03-16 14:45:30|904.5||904.5||904.8||904||0
1647441940000|2022-03-16 14:45:40|904.3|902.8|903.5|901.3|904.8|902.8|903|901|31
1647441950000|2022-03-16 14:45:50|903.3|900.8|902.3|900.3|903.5|900.8|902.3|900.3|2
1647441960000|2022-03-16 14:46:00|901.5|900.5|903.8|901.8|903.8|901.8|901|899.3|13
1647441970000|2022-03-16 14:46:10|904|902.3|904|902|904.5|902.5|904|902|2
1647441980000|2022-03-16 14:46:20|904.3|902.3|902.8|900.8|904.3|902.3|902.8|900.8|4
1647441990000|2022-03-16 14:46:30|902.5|901|904|902|904|902|901.8|900|13
1647442000000|2022-03-16 14:46:40|904.5|902.3|904.3|902.5|905.5|904|904|902|16
1647442010000|2022-03-16 14:46:50|904|902|904|902.3|904.3|902.8|903.5|901.8|17
1647442020000|2022-03-16 14:47:00|904.3|902.8|904|902|905.3|903.5|903.8|901.8|15
1647442030000|2022-03-16 14:47:10|903.8|901.5|904.3|902.8|904.3|902.8|902.8|901|3
1647442040000|2022-03-16 14:47:20|905|903.3|903.8|901.8|905|903.3|903.8|901.8|5
1647442050000|2022-03-16 14:47:30|904|902.5|903|901.3|904.8|902.8|903|900.8|5
1647442060000|2022-03-16 14:47:40|903.3|901|904.8|902.8|905.3|903.3|903|901|3
1647442070000|2022-03-16 14:47:50|904|902|905.3|903|905.3|903|903.5|902|0
1647442080000|2022-03-16 14:48:00|905.5|903.3|904.8|903|906.3|904.3|904.8|902.8|2
1647442090000|2022-03-16 14:48:10|904.3|902|905.8|904|906.8|904.8|904.3|902|20
1647442100000|2022-03-16 14:48:20|906|903.3|904.8|902.8|906|903.8|904.5|902.5|4
1647442110000|2022-03-16 14:48:30|905.5|903.5|904|902|906|903.8|903.8|901.8|8
1647442120000|2022-03-16 14:48:40|903.8|902.3|902.5|900.8|903.8|902.3|902.5|900.8|11
1647442130000|2022-03-16 14:48:50|902.8|900.5|903.3|901|904|902|902.8|900.5|4
1647442140000|2022-03-16 14:49:00|902.8|900.5|901.8|900|902.8|900.5|901.5|900|31
1647442150000|2022-03-16 14:49:10|901.5|900.5|902.5|900.5|902.5|900.8|901.5|900.3|10
1647442160000|2022-03-16 14:49:20||900.3||900.5||900.8||900.3|0
1647442170000|2022-03-16 14:49:30|903.3|901.5|902.8|900.5|903.5|901.5|902.8|900.3|7
1647442180000|2022-03-16 14:49:40|901.8|900.8|901.5|899.3|901.8|900.8|901.5|899.3|19
1647442190000|2022-03-16 14:49:50|901|899.5|901|899|901.8|900|899.8|898.5|31
1647442200000|2022-03-16 14:50:00|901.3|899.3|902.8|901|903.3|901.5|901.3|899.3|8
1647442210000|2022-03-16 14:50:10|903|900.8|903.8|902.3|903.8|902.3|902.8|900.5|56
1647442220000|2022-03-16 14:50:20|903.3|902|903|900.5|903.3|902.3|903|900.5|0
1647442230000|2022-03-16 14:50:30|902.3|900.8|900|898.3|903|901.3|899.5|898|72
1647442240000|2022-03-16 14:50:40|900.3|898|901.8|900|901.8|900|900.3|898|6
1647442250000|2022-03-16 14:50:50|901|899.3|901.3|899|901.5|899.5|900.8|898.8|0
1647442260000|2022-03-16 14:51:00|901.5|899.5|902.8|900.8|903|900.8|901.3|899.3|44
1647442270000|2022-03-16 14:51:10|902.5|901|901.5|899.5|902.5|901|901.3|899.3|4
1647442280000|2022-03-16 14:51:20|901.8|899.8|901.8|900|901.8|900.3|901.5|899.5|0
1647442290000|2022-03-16 14:51:30|902|900.3|901.3|899.5|902.3|900.5|901.3|899.3|5
1647442300000|2022-03-16 14:51:40|901|899.3|901.8|900|901.8|900|901|899|5
1647442310000|2022-03-16 14:51:50|902.3|900.5|903|901.3|903.3|901.3|902|899.8|6
1647442320000|2022-03-16 14:52:00|902.5|901|902.3|900.3|902.5|901.3|902.3|900.3|1
1647442330000|2022-03-16 14:52:10|902.5|900.5|903|901|903.3|901.3|902.5|900.3|6
1647442340000|2022-03-16 14:52:20|903.8|901.3|904|902|904.8|902.8|903.8|901.3|9
1647442350000|2022-03-16 14:52:30|904.3|901.8|903.5|901.8|904.3|901.8|903.3|901.3|0
1647442360000|2022-03-16 14:52:40|903.8|902|903.8|901.8|904|902|903.3|901.3|0
1647442370000|2022-03-16 14:52:50|903.5|901.3|903.3|901.5|903.5|901.5|903.3|901|0
1647442380000|2022-03-16 14:53:00|903.5|900.3|902.3|900.5|903.5|900.5|902.3|900.3|5
1647442390000|2022-03-16 14:53:10|902|900.3|901.8|900|902.3|900.3|901.8|899.8|7
1647442400000|2022-03-16 14:53:20|902|899.8|902|900.3|902|900.3|901.8|899.8|0
1647442410000|2022-03-16 14:53:30|901.8|900|903|901|903.3|901|901.8|899.8|10
1647442420000|2022-03-16 14:53:40|902.8|900.8|902.5|900.8|902.8|901|902.5|900.8|3
1647442430000|2022-03-16 14:53:50|901.8|900.5|902.3|900.3|902.5|900.8|901|899.5|25
1647442440000|2022-03-16 14:54:00|902|900|901.5|899.8|902|900|901.3|899.5|5
1647442450000|2022-03-16 14:54:10|901.3|899.5|900.3|898.5|901.5|899.8|900.3|898.5|19
1647442460000|2022-03-16 14:54:20|900|898|899.5|897.5|900|898.3|899|897.5|135
1647442470000|2022-03-16 14:54:30|899.3|897.8|898.8|896.8|899.8|897.8|898.3|896.5|47
1647442480000|2022-03-16 14:54:40|899|897|898.3|896|899.3|897.3|898|895.8|12
1647442490000|2022-03-16 14:54:50|898.5|896.3|898.5|896.8|899|897.3|898.5|896.3|5
1647442500000|2022-03-16 14:55:00|898.3|896.5|897.8|896|899|897.3|897.8|895.8|10
1647442510000|2022-03-16 14:55:10|898|896.3|898.8|897|899.3|897.5|897.5|895.8|16
1647442520000|2022-03-16 14:55:20|899.3|897.3|899|897|899.8|897.8|899|897|5
1647442530000|2022-03-16 14:55:30|898.8|896.8|898.5|897|899.5|897.5|898.5|896.8|4
1647442540000|2022-03-16 14:55:40|899.5|896.8|899.8|897.8|899.8|897.8|899|896.8|5
1647442550000|2022-03-16 14:55:50|900|898|900.5|899|901.3|899.3|900|898|8
1647442560000|2022-03-16 14:56:00|900.8|898.8|900.8|898.8|901.3|899|900.3|898.5|3
1647442570000|2022-03-16 14:56:10|901|899|900|898.3|901|899|899.8|898|5
1647442580000|2022-03-16 14:56:20|900.3|897.8|900|898.3|900.3|898.3|899|897.3|15
1647442590000|2022-03-16 14:56:30|900.3|898.5|900.5|898.5|900.5|898.8|900|898|5
1647442600000|2022-03-16 14:56:40|901|898.8|900.8|899|901|899|900.5|898.5|2
1647442610000|2022-03-16 14:56:50|900.5|898.8|901|899.3|901|899.3|900.5|898.5|7
1647442620000|2022-03-16 14:57:00|901.3|899|901.3|899.5|901.8|900|901|899|19
1647442630000|2022-03-16 14:57:10|901|899.3|901.5|899.5|902.3|900|900.8|898.8|27
1647442640000|2022-03-16 14:57:20|901.3|899.3|900.8|899|901.8|899.5|900.8|898.8|3
1647442650000|2022-03-16 14:57:30|901|898.5|900.5|898.5|901|899|900.3|898.5|10
1647442660000|2022-03-16 14:57:40||898.8||899||899||898.5|26
1647442670000|2022-03-16 14:57:50|899.8|899.3|899|897.5|899.8|899.3|899|897|59
1647442680000|2022-03-16 14:58:00|898.8|897.3|898.8|896.8|899.5|897.8|898.8|896.8|26
1647442690000|2022-03-16 14:58:10|898.5|896.5|897.5|895.8|898.5|896.5|897.5|895.8|5
1647442700000|2022-03-16 14:58:20|898.3|896.3|898|896.3|898.3|896.5|898|896|18
1647442710000|2022-03-16 14:58:30|897.5|896|897.3|895.5|897.8|896|897|895.3|0
1647442720000|2022-03-16 14:58:40|897.5|895.8|896.8|895.3|897.5|895.8|896.5|895|1
1647442730000|2022-03-16 14:58:50|896.5|895|895.8|893.8|896.5|895|895.8|893.8|30
1647442740000|2022-03-16 14:59:00|896|894|896.8|894.8|898|896.3|895.8|894|9
1647442750000|2022-03-16 14:59:10|896|894|896.3|894.5|896.5|894.5|896|894|4
1647442760000|2022-03-16 14:59:20|896.5|894.8|896.5|894.8|897.8|895.5|896|894.3|2
1647442770000|2022-03-16 14:59:30|896.3|894.3|896.8|894.8|896.8|894.8|895.8|894|2
1647442780000|2022-03-16 14:59:40|897.5|895.3|897.3|895.3|897.5|895.5|896.5|894.8|2
1647442790000|2022-03-16 14:59:50|897.5|895|897.5|895.5|897.8|895.8|897.5|895|0
1647442800000|2022-03-16 15:00:00|897.8|895|897|894.8|897.8|895.8|896.8|894.8|0
1647442810000|2022-03-16 15:00:10|897.3|895|896.3|894.8|897.3|895.3|896.3|894.3|1
1647442820000|2022-03-16 15:00:20|897.3|894.5|897.8|895.8|897.8|895.8|897.3|894.3|4
1647442830000|2022-03-16 15:00:30|898|895.5|897.3|895|898|896|897|894.8|1
1647442840000|2022-03-16 15:00:40|897.5|895.3|898|895.8|899|897|897.5|895.3|3
1647442850000|2022-03-16 15:00:50|897.5|895.5|897|895|897.8|895.8|896.5|894.8|10
1647442860000|2022-03-16 15:01:00|896.8|895.8|897.3|895|897.8|895.8|896.8|895|0
1647442870000|2022-03-16 15:01:10|897|895.3|897.5|895.5|897.8|895.8|896.3|894.3|7
1647442880000|2022-03-16 15:01:20|897.3|895.3|897.3|895.5|897.5|895.8|897|894.8|1
1647442890000|2022-03-16 15:01:30|898|895.8|898.3|896.5|898.5|896.5|898|895.5|11
1647442900000|2022-03-16 15:01:40|898.5|898.8|902.5|900.8|902.8|900.8|898.3|898.3|35
1647442910000|2022-03-16 15:01:50|902.8|901|901|899.5|903.5|901.8|900.5|899|27
1647442920000|2022-03-16 15:02:00|902|900|900.8|898.8|902|900.3|899.8|897.8|36
1647442930000|2022-03-16 15:02:10|901|898.5|901.3|899.3|901.8|899.8|900|898|3
1647442940000|2022-03-16 15:02:20|900.8|898.8|900|897.8|900.8|898.8|899.8|897.8|9
1647442950000|2022-03-16 15:02:30|899.8|898.5|901.3|899|901.3|899.3|899.8|898.5|6
1647442960000|2022-03-16 15:02:40|901|899.3|899.8|897.5|901|899.3|899.5|897.5|10
1647442970000|2022-03-16 15:02:50|899.5|897.3|899.8|898|899.8|898|899|897.3|6
1647442980000|2022-03-16 15:03:00|900.5|898.5|902.5|900.5|902.8|900.5|900.5|898.5|11
1647442990000|2022-03-16 15:03:10|902|900|901.5|899.5|902.8|900.8|901.3|899|1
1647443000000|2022-03-16 15:03:20|901.3|899.3|900.8|898.8|901.8|899.5|900.8|898.8|15
1647443010000|2022-03-16 15:03:30|901.3|899.3|900.5|898.3|901.3|899.3|900.5|898.3|2
1647443020000|2022-03-16 15:03:40|900.8|899|902.3|900.5|902.5|900.5|900.8|899|3
1647443030000|2022-03-16 15:03:50|902|900.3|902.5|900.8|903.3|901.3|902|900|21
1647443040000|2022-03-16 15:04:00|902.3|900.5|901.3|899.3|902.8|901|901.3|899.3|5
1647443050000|2022-03-16 15:04:10|901.5|899.5|901.3|899.5|901.8|899.8|901.3|899.3|5
1647443060000|2022-03-16 15:04:20|901.8|899.3|901.8|899.8|902.8|901|901.8|899.3|0
1647443070000|2022-03-16 15:04:30|902.3|900.3|902|899.8|902.5|900.5|901.8|899.8|2
1647443080000|2022-03-16 15:04:40|901.8|900.3|902.3|900.5|902.3|900.5|901.5|899.8|2
1647443090000|2022-03-16 15:04:50|902.5|900.8|902.8|900.8|903.5|901.5|902.5|900.5|8
1647443100000|2022-03-16 15:05:00|902.5|900.5|902|900|902.8|901|902|900|2
1647443110000|2022-03-16 15:05:10|902.5|900.3|902|900.3|902.5|900.5|902|900.3|18
1647443120000|2022-03-16 15:05:20|901.8|899.3|903|901|903.3|901.3|901.8|899.3|4
1647443130000|2022-03-16 15:05:30|902.8|900.8|902|899.8|902.8|900.8|901.3|899.5|2
1647443140000|2022-03-16 15:05:40|901.8|900|901.5|899.5|901.8|900|901.5|899.5|3
1647443150000|2022-03-16 15:05:50|901.8|899.8|901.8|899.5|902.3|900.3|901.8|899.5|1
1647443160000|2022-03-16 15:06:00|901.3|899.3|901|899|903|901|901|898.8|10
1647443170000|2022-03-16 15:06:10|900.5|899.3|900.8|898.8|901.3|899.5|900.5|898.8|12
1647443180000|2022-03-16 15:06:20|901.3|899|902|900|902.3|900.3|901|899|2
1647443190000|2022-03-16 15:06:30|901.8|899.3|902|900|902|900|901.3|899.3|4
1647443200000|2022-03-16 15:06:40|901.8|900.3|902|900|902.3|900.5|901.3|899.5|2
1647443210000|2022-03-16 15:06:50|902.3|900.3|902.3|900.3|902.5|900.5|902|900.3|4
1647443220000|2022-03-16 15:07:00|902.5|900.5|902.5|900.8|903|901.3|902.3|900|8
1647443230000|2022-03-16 15:07:10|903.3|901.3|903|901.3|903.3|901.5|903|901|10
1647443240000|2022-03-16 15:07:20|903.3|901.5|903.3|901.5|903.5|901.8|903.3|901.3|4
1647443250000|2022-03-16 15:07:30|903|901.3|902|900.3|903.3|901.3|902|899.8|8
1647443260000|2022-03-16 15:07:40|901.8|900|902.3|900.8|902.8|900.8|901.8|900|11
1647443270000|2022-03-16 15:07:50|902.8|900.3|902.3|900.3|902.8|901|902.3|900.3|19
1647443280000|2022-03-16 15:08:00|902|900|903.5|901.8|903.5|901.8|901.8|900|21
1647443290000|2022-03-16 15:08:10|903.3|901.5|903.5|901.8|904|902|903.3|901.5|21
1647443300000|2022-03-16 15:08:20|903.3|902|903.5|902|904.5|902.8|903.3|902|17
1647443310000|2022-03-16 15:08:30|903.8|901.8|904.3|902.5|904.3|902.5|903.8|901.8|2
1647443320000|2022-03-16 15:08:40|904.8|903|906.3|904.5|906.8|904.8|904.8|903|25
1647443330000|2022-03-16 15:08:50|905.8|903.8|906.5|904.8|906.5|904.8|905.5|903.8|45
1647443340000|2022-03-16 15:09:00|906.3|905.3|906.3|904.8|907|905.3|906|904|11
1647443350000|2022-03-16 15:09:10|907.3|905.3|906.5|904.8|907.3|905.8|906.5|904.8|24
1647443360000|2022-03-16 15:09:20|906.3|904|906.8|905|906.8|905|906|904|12
1647443370000|2022-03-16 15:09:30|906.5|905.3|907.5|906|907.5|906|906.5|905|20
1647443380000|2022-03-16 15:09:40|907.8|906.3|907.8|906|908.3|906.3|907.3|905.3|55
1647443390000|2022-03-16 15:09:50|908|906.3|907.8|905.8|908|906.3|907.8|905.8|29
1647443400000|2022-03-16 15:10:00|907.5|905.5|908.5|906.5|908.5|906.5|907|905|4
1647443410000|2022-03-16 15:10:10|909|906.8|908.8|906.8|909.3|907.5|908.3|906.3|14
1647443420000|2022-03-16 15:10:20|908.5|907|907.8|905.8|908.5|907|907.5|905.5|6
1647443430000|2022-03-16 15:10:30|907.5|905.5|906.8|905.3|907.5|905.5|906.8|905|20
1647443440000|2022-03-16 15:10:40|906|905|906|904.3|906.3|905|906|904|32
1647443450000|2022-03-16 15:10:50|905.5|904|906.3|904.3|906.3|904.5|905.5|903.8|19
1647443460000|2022-03-16 15:11:00|906|904.5|906.5|904.5|907.3|905.3|906|904.5|12
1647443470000|2022-03-16 15:11:10|906.3|904.3|905|903.3|906.3|904.5|905|903.3|11
1647443480000|2022-03-16 15:11:20|905.3|903.8|905.8|903.8|906.5|904.5|905.3|903.8|1
1647443490000|2022-03-16 15:11:30|905.5|903.5|905.5|903.8|905.8|904|905|903.3|0
1647443500000|2022-03-16 15:11:40|905.3|903.5|905.3|903.5|906|903.8|904.5|903|44
1647443510000|2022-03-16 15:11:50|905.5|903.3|904.8|902.5|905.8|903.5|904.5|902.5|1
1647443520000|2022-03-16 15:12:00|904.5|902.8|904.3|902.5|904.8|902.8|904.3|902.5|0
1647443530000|2022-03-16 15:12:10|904.8|902.8|906.3|904|906.3|904.5|904.8|902.5|4
1647443540000|2022-03-16 15:12:20|906|903.8|905.8|903.8|906|904.3|905.3|903.3|4
1647443550000|2022-03-16 15:12:30|906.3|904.3|906.3|904.3|906.3|904.3|905.8|904|5
1647443560000|2022-03-16 15:12:40|906.5|904.5|906.3|904.5|906.5|905|906.3|904.5|8
1647443570000|2022-03-16 15:12:50|906|904.3|906|903.8|906|904.5|905.5|903.5|10
1647443580000|2022-03-16 15:13:00|905.8|903.5|905.3|903.5|906|904.3|905.3|903.5|15
1647443590000|2022-03-16 15:13:10|905|903|904.5|902.8|905|903.3|904.5|902.5|9
1647443600000|2022-03-16 15:13:20|904.3|903|904|902.3|904.3|903|904|902.3|29
1647443610000|2022-03-16 15:13:30|904.5|902.5|903.5|902|904.5|902.5|903.5|901.8|12
1647443620000|2022-03-16 15:13:40|904.3|901.8|903.5|901.8|904.3|902.5|903.5|901.5|30
1647443630000|2022-03-16 15:13:50|903.8|902|904.3|902.5|904.3|902.5|903.8|902|3
1647443640000|2022-03-16 15:14:00|904.5|902.8|904.8|903|905.3|903.5|904.3|902.5|17
1647443650000|2022-03-16 15:14:10|905|903.3|904|902.3|905.3|903.5|904|902.3|9
1647443660000|2022-03-16 15:14:20|904.5|902.5|905.3|903.3|905.3|903.5|904.5|902|4
1647443670000|2022-03-16 15:14:30|905|903.5|905.5|903.8|905.5|904|905|903.5|9
1647443680000|2022-03-16 15:14:40|905.3|903|906.8|905.3|906.8|905.3|904.8|903|41
1647443690000|2022-03-16 15:14:50|908|906|906.8|905|908|906.3|906.5|905|9
1647443700000|2022-03-16 15:15:00|906.5|905.3|907.8|906|907.8|906|906.5|905|11
1647443710000|2022-03-16 15:15:10|908|906.3|907.3|905.5|908.3|906.5|907|905.3|18
1647443720000|2022-03-16 15:15:20|907.8|905.8|907.3|905|907.8|905.8|907.3|905|0
1647443730000|2022-03-16 15:15:30|907.8|905.8|907.8|905.8|907.8|905.8|907.3|905.8|3
1647443740000|2022-03-16 15:15:40|908.3|906.3|908.3|906.5|909|907|908|906.3|7
1647443750000|2022-03-16 15:15:50|908|906.3|909.5|907.5|909.5|907.5|908|906.3|7
1647443760000|2022-03-16 15:16:00|909.3|907.8|909.3|907.3|910.5|907.8|909.3|907.3|49
1647443770000|2022-03-16 15:16:10|909.5|907.5|910|908|910.3|908|909|907.3|11
1647443780000|2022-03-16 15:16:20|909.8|908.5|910.3|908.5|910.5|908.5|909.5|908.5|14
1647443790000|2022-03-16 15:16:30|910.5|908.8|910.3|908.5|910.5|909|910|908.5|7
1647443800000|2022-03-16 15:16:40|910|907|910.5|908.8|910.5|908.8|909|907|42
1647443810000|2022-03-16 15:16:50|910.3|909|910|908.3|910.5|909|910|908|40
1647443820000|2022-03-16 15:17:00||908||908.5||908.5||908|1
1647443830000|2022-03-16 15:17:10|910.3|908.8|910.5|908.8|910.5|908.8|910.3|908.5|9
1647443840000|2022-03-16 15:17:20|910.3|908.5|910|908.3|910.5|908.8|910|908|3
1647443850000|2022-03-16 15:17:30|910.3|908.5|910.5|908.5|910.5|909|910|908|20
1647443860000|2022-03-16 15:17:40|910.8|908.8|910.5|908.8|911.3|909.5|910.3|908.5|8
1647443870000|2022-03-16 15:17:50|911|909.3|911|909.3|911.3|909.5|910.8|909|1
1647443880000|2022-03-16 15:18:00|911.3|909.8|911.8|910.3|912.5|910.8|911|909.8|28
1647443890000|2022-03-16 15:18:10|911.5|910|912.3|910.8|912.5|910.8|911.5|910|2
1647443900000|2022-03-16 15:18:20|912.5|910.5|912.3|910.5|912.5|910.5|912|910.5|10
1647443910000|2022-03-16 15:18:30|913.5|911.5|913.5|912.3|914|912.5|913.3|911.5|11
1647443920000|2022-03-16 15:18:40|913.3|911.5|914|912.3|914.3|912.5|913.3|911.5|28
1647443930000|2022-03-16 15:18:50|914.3|912.5|914.5|913|914.8|913|913.8|911.8|18
1647443940000|2022-03-16 15:19:00|914.8|913.3|915|913.3|915.3|913.5|914.8|913.3|2
1647443950000|2022-03-16 15:19:10|914.8|913.5|915.3|913.5|915.5|913.5|914.8|913.5|15
1647443960000|2022-03-16 15:19:20|915.5|913|914.3|912.5|915.5|913|914.3|912.5|4
1647443970000|2022-03-16 15:19:30|914.5||914.3||914.5||914.3||0
1647443980000|2022-03-16 15:19:40|914.5||914.5||914.5||914.3||26
1647443990000|2022-03-16 15:19:50|914.3|913|913.3|911.5|915|913|913.3|911.5|19
1647444000000|2022-03-16 15:20:00|913.5|912.3|914|912.5|914.5|912.5|913.5|911.8|12
1647444010000|2022-03-16 15:20:10|915|913|914.3|912.5|915.3|913.3|914.3|912.5|19
1647444020000|2022-03-16 15:20:20|915|913|914.8|913|915|913|914.5|912.8|13
1647444030000|2022-03-16 15:20:30|915|913.3|914.5|913|915|913.3|914.5|913|74
1647444040000|2022-03-16 15:20:40|914.3|912.8|915|913.3|915.3|913.8|914.3|912.8|22
1647444050000|2022-03-16 15:20:50|914.8|913|914.3|912.3|914.8|913|914|912.3|6
1647444060000|2022-03-16 15:21:00|913.8|912|914.8|913|914.8|913|913.8|912|2
1647444070000|2022-03-16 15:21:10|914.5|913.3|914.5|912.5|914.8|913.3|914.3|912.5|4
1647444080000|2022-03-16 15:21:20|914.3|912.3|914.5|912.8|914.5|913|914.3|912.3|0
1647444090000|2022-03-16 15:21:30|914.3|912.3|914.5|913|914.8|913|914.3|912.3|6
1647444100000|2022-03-16 15:21:40|914.3|912.5|914.8|913|915.3|913.5|914|912.5|13
1647444110000|2022-03-16 15:21:50|915|913.5|915.5|913.8|915.5|913.8|914.8|913.5|17
1647444120000|2022-03-16 15:22:00|915.3|914|915.3|913.5|915.3|914|915.3|913.5|23
1647444130000|2022-03-16 15:22:10|915.5|913.8|915.5|913.8|915.5|914|915.3|913.5|5
1647444140000|2022-03-16 15:22:20||914||913.8||914.3||913.8|24
1647444150000|2022-03-16 15:22:30|916.5|914|916.5|914.5|916.5|914.5|916.5|913.5|28
1647444160000|2022-03-16 15:22:40|916.8|915|916.3|914.5|916.8|915.3|915.5|913.8|60
1647444170000|2022-03-16 15:22:50|916.5|914.8|916.5|915|916.8|915|916.5|914.5|6
1647444180000|2022-03-16 15:23:00|917|914.8|917.5|915.8|917.5|915.8|916.3|914.8|16
1647444190000|2022-03-16 15:23:10|917.3|916|916.8|915|917.8|916|916.8|915|7
1647444200000|2022-03-16 15:23:20|916.5|914.5|916|914.5|916.5|915|915.8|914|1
1647444210000|2022-03-16 15:23:30|916.3|913.8|915.8|913.8|916.3|913.8|915.8|913.8|6
1647444220000|2022-03-16 15:23:40|915.5|913.3|915|913.3|915.5|913.3|915|913|2
1647444230000|2022-03-16 15:23:50|915.3|913.5|916|914.5|916.3|914.8|915.3|913.5|19
1647444240000|2022-03-16 15:24:00|915.5|914|915.8|914|915.8|914|915.5|914|11
1647444250000|2022-03-16 15:24:10|915.5|914.3|916|914|916.3|914.5|915.5|914|4
1647444260000|2022-03-16 15:24:20|916.3|914.5|916|914.5|916.3|914.5|915.5|914|1
1647444270000|2022-03-16 15:24:30|915.8||916||916||915.8||26
1647444280000|2022-03-16 15:24:40|916.5|915|916|914.5|916.5|915|916|914.5|15
1647444290000|2022-03-16 15:24:50|916.3|914.8|915.5|913.8|916.3|914.8|915|913.5|35
1647444300000|2022-03-16 15:25:00|915.3|913.3|915|913.5|915.3|913.5|915|913.3|1
1647444310000|2022-03-16 15:25:10|915.8|914|915|913.3|915.8|914|915|913.3|10
1647444320000|2022-03-16 15:25:20|915.5|913.5|915.8|914|916|914.3|915.5|913.5|0
1647444330000|2022-03-16 15:25:30|916|914.3|916|914.5|916.8|915|915.8|914|10
1647444340000|2022-03-16 15:25:40|916.8|915|916.3|914.5|916.8|915|916.3|914.5|31
1647444350000|2022-03-16 15:25:50|916.5|914.8|917|915.3|917|915.5|915.8|914|92
1647444360000|2022-03-16 15:26:00|917.5|915.5|917|915.3|917.5|915.8|917|915.3|11
1647444370000|2022-03-16 15:26:10|917.3|915.5|919|917.5|919|917.5|917.3|915.5|56
1647444380000|2022-03-16 15:26:20|919.5||919.3||919.5||919||17
1647444390000|2022-03-16 15:26:30|919.5|917.8|919|917.5|919.5|918|919|917.5|4
1647444400000|2022-03-16 15:26:40|919.3|917.8|920|918.5|920.5|918.8|919.3|917.8|32
1647444410000|2022-03-16 15:26:50|919.8|918.8|920|918.5|920.5|919|919.8|918.5|34
1647444420000|2022-03-16 15:27:00|920.3|918.8|920.3|918.8|920.5|918.8|919.8|918.8|6
1647444430000|2022-03-16 15:27:10|920.5||920.3||920.5||920.3||1
1647444440000|2022-03-16 15:27:20|919.8|918.3|917.8|916|920|918.3|917.8|916|17
1647444450000|2022-03-16 15:27:30|918.3|915.8|918|916.5|918.5|916.8|918|915.8|2
1647444460000|2022-03-16 15:27:40|917.5|916.3|917.3|915.5|917.8|916.3|917|915.3|5
1647444470000|2022-03-16 15:27:50|917.5|915.8|918|916.5|918.3|916.5|917.5|915.8|0
1647444480000|2022-03-16 15:28:00|918.3|916.8|918.5|916.8|918.8|917|917.8|916|6
1647444490000|2022-03-16 15:28:10|918.3|916.5|918.3|916.8|918.8|917|918.3|916.5|8
1647444500000|2022-03-16 15:28:20|918.5|917|917.8|916|918.8|917|917.8|916|21
1647444510000|2022-03-16 15:28:30|918|916.3|917|915.3|918|916.3|917|915.3|1
1647444520000|2022-03-16 15:28:40|917.5|915.5|917.3|915.3|918|916|917.3|915.3|7
1647444530000|2022-03-16 15:28:50|917|915.5|917|915.3|917|915.5|916.8|915|6
1647444540000|2022-03-16 15:29:00|917.3|915.5|917.3|915.8|917.3|915.8|916.8|915|8
1647444550000|2022-03-16 15:29:10|917|916|917.3|915.5|918|916.5|917|915.5|28
1647444560000|2022-03-16 15:29:20|917.5|915.3|917.5|915.8|917.5|916|917.3|915.3|6
1647444570000|2022-03-16 15:29:30|917.8|916.5|918|916.3|918|916.5|917.8|916|11
1647444580000|2022-03-16 15:29:40|918.5|916.5|917.5|916|918.5|916.8|917.5|916|14
1647444590000|2022-03-16 15:29:50|917.3|915.8|916|914.3|917.3|915.8|916|914|37
1647444600000|2022-03-16 15:30:00|915|914|914.5|913|915.3|914|914.5|913|24
1647444610000|2022-03-16 15:30:10|914.3|912.8|915|913.3|915|913.3|914.3|912.8|8
1647444620000|2022-03-16 15:30:20|915.3|913.5|914.5|912.8|915.3|913.5|914.5|912.8|7
1647444630000|2022-03-16 15:30:30|914.8|913.3|915.3|913.5|915.5|913.5|914.8|913.3|1
1647444640000|2022-03-16 15:30:40|915.5|914|915.8|914|916|914.3|915.5|913.8|17
1647444650000|2022-03-16 15:30:50|916.3|914.3|916.8|915|917.3|915.5|916.3|914.3|31
1647444660000|2022-03-16 15:31:00|917|914.8|916.3|914.8|917|914.8|916.3|914.5|5
1647444670000|2022-03-16 15:31:10|916|914.5|916.3|914.5|916.5|914.5|916|914.5|5
1647444680000|2022-03-16 15:31:20|916.5|913.3|915.3|913.3|916.5|913.3|915.3|913.3|7
1647444690000|2022-03-16 15:31:30|915|913.8|915.8|913.8|916.5|914.8|915|913.5|5
1647444700000|2022-03-16 15:31:40|915.5|914|915.5|913.8|915.5|914|915.5|913.8|2
1647444710000|2022-03-16 15:31:50|915.3|913|915.8|913.8|915.8|913.8|915|913|4
1647444720000|2022-03-16 15:32:00|915.5|913.5|914.8|913.3|915.5|913.5|914.8|913.3|1
1647444730000|2022-03-16 15:32:10|915|913.5|915.8|914|915.8|914.3|915|913.5|6
1647444740000|2022-03-16 15:32:20|916|914.3|915.8|914|916.8|915|915.8|914|16
1647444750000|2022-03-16 15:32:30|916|914.3|916|914.5|916.5|914.5|915.8|914.3|1
1647444760000|2022-03-16 15:32:40|916.3|914|915.8|914|916.5|914|915.8|913.8|12
1647444770000|2022-03-16 15:32:50|916|913.8|916|914.3|916|914.3|915.5|913.8|22
1647444780000|2022-03-16 15:33:00|915.8|914.5|917.3|915.5|917.5|916|915.8|914.3|9
1647444790000|2022-03-16 15:33:10|917|914.8|916.5|914.8|917|914.8|916.3|914.8|14
1647444800000|2022-03-16 15:33:20|915.8|913.8|916.3|914.3|916.3|914.3|915.3|913.5|3
1647444810000|2022-03-16 15:33:30|916.5|914.5|916.5|914.8|916.5|914.8|916|914.3|0
1647444820000|2022-03-16 15:33:40|916.3|915|916.3|914.5|916.3|915|916.3|914.3|2
1647444830000|2022-03-16 15:33:50|916|914.3|916|914.5|916.5|914.5|916|914.3|0
1647444840000|2022-03-16 15:34:00|916.5|914|917.5|915.5|917.5|915.5|916.3|914|5
1647444850000|2022-03-16 15:34:10|917.3|915.8|916.5|914.5|917.3|916|916.5|914.5|4
1647444860000|2022-03-16 15:34:20|916.8|914.8|916.5|914.8|917|915|916.5|914.8|0
1647444870000|2022-03-16 15:34:30|916.8|915|916|914|917|915|916|914|4
1647444880000|2022-03-16 15:34:40|916.3|914.3|916|914.3|916.3|914.3|915.8|914|1
1647444890000|2022-03-16 15:34:50|916.3|914|915.8|913.5|916.3|914.3|915.5|913.5|0
1647444900000|2022-03-16 15:35:00|915.5|913.8|914.3|912.8|915.8|913.8|914.3|912.8|4
1647444910000|2022-03-16 15:35:10|914.5|912|914.8|912.8|914.8|912.8|914.3|912|1
1647444920000|2022-03-16 15:35:20|914.5|912.5|914.5|912.5|915|913|914.5|912.5|5
1647444930000|2022-03-16 15:35:30|914.3|912.8|914.5|912.5|914.8|913|914.3|912.5|7
1647444940000|2022-03-16 15:35:40|914.8|912.8|914.3|912.3|914.8|912.8|914.3|912|2
1647444950000|2022-03-16 15:35:50|914.8|912.5|915.3|913.5|915.5|913.5|914.8|912.5|4
1647444960000|2022-03-16 15:36:00|915.5|913.8|916|914|916.3|914.3|915.5|913.8|19
1647444970000|2022-03-16 15:36:10|915.8|914.3|915.8|914|916.5|914.8|915.5|914|1
1647444980000|2022-03-16 15:36:20|916.3|914.3|916|914|917|915|916|914|21
1647444990000|2022-03-16 15:36:30|916.3|914.3|916.3|914.3|916.3|914.3|916|914.3|2
1647445000000|2022-03-16 15:36:40|916|914|916|914|916.3|914|915.5|913.8|8
1647445010000|2022-03-16 15:36:50|916.3|914.3|916.8|915|916.8|915|915.8|914.3|34
1647445020000|2022-03-16 15:37:00|916.5|914.8|916.8|915|916.8|915|916.3|914.5|15
1647445030000|2022-03-16 15:37:10|916.5|914.8|917|915|917.5|915.5|916.5|914.8|16
1647445040000|2022-03-16 15:37:20|916.8|915.3|917.3|915.5|917.3|915.5|916.8|915.3|2
1647445050000|2022-03-16 15:37:30|917.5|916|917.8|916|917.8|916.3|917.5|916|12
1647445060000|2022-03-16 15:37:40|918|916.3|917.8|916|918|916.3|917.8|916|10
1647445070000|2022-03-16 15:37:50|917.5|915.8|917.5|915.8|917.8|916|917.3|915.5|4
1647445080000|2022-03-16 15:38:00|918|916.5|918.5|917|919|917.3|918|916.5|20
1647445090000|2022-03-16 15:38:10|919|916.8|919.3|917.5|919.5|917.5|919|916.8|5
1647445110000|2022-03-16 15:38:30|919.5|917.8|918.8|916.8|919.5|918|918.3|916.8|22
1647445120000|2022-03-16 15:38:40|919|917|919.3|917.3|919.3|917.3|919|917|3
1647445130000|2022-03-16 15:38:50|919.5|917.5|920.5|918.5|920.5|918.5|919.5|917.5|2
1647445140000|2022-03-16 15:39:00|920.3|918.8|920.5|918.8|920.5|918.8|920.3|918.8|7
1647445150000|2022-03-16 15:39:10|920.3||920.5||920.5||920.3||23
1647445160000|2022-03-16 15:39:20|920.3|919|921|919.3|921|919.3|920|918.5|46
1647445170000|2022-03-16 15:39:30|920.8|919|920.3|918.5|920.8|919|920|918.5|6
1647445180000|2022-03-16 15:39:40|920|918.8|919.5|917.8|920.5|918.8|919.5|917.8|6
1647445190000|2022-03-16 15:39:50|919.8|918|919.5|918|919.8|918.3|919.5|917.8|1
1647445200000|2022-03-16 15:40:00|919.3|917.8|919.5|917.5|919.5|917.8|919.3|917.5|6
1647445210000|2022-03-16 15:40:10|919.8|917.8|920.5|918.8|920.8|918.8|919.8|917.8|17
1647445220000|2022-03-16 15:40:20|920.3|918.5|920.3|918.5|921|919.5|920.3|918.5|11
1647445230000|2022-03-16 15:40:30|920.5|919|920.8|919|921.3|919.3|920.5|918.8|3
1647445240000|2022-03-16 15:40:40|921.3|919.5|920.5|918.8|921.3|919.5|920.5|918.8|2
1647445250000|2022-03-16 15:40:50|920.8|919|920.8|919|920.8|919|920.3|918.5|8
1647445260000|2022-03-16 15:41:00|920.5|918.8|919.8|918|920.5|918.8|919.5|917.8|0
1647445270000|2022-03-16 15:41:10|920|918.5|920|918.5|920|918.5|919.8|918.5|0
1647445280000|2022-03-16 15:41:20|919.8|918|919.5|918|919.8|918|919|917.3|15
1647445300000|2022-03-16 15:41:40|919.8|917.5|920|918|920|918|919|917.5|6
1647445310000|2022-03-16 15:41:50|919.8|917.8|919.3|917.5|919.8|917.8|919.3|917.5|4
1647445320000|2022-03-16 15:42:00|919|917.3|919.5|918|919.8|918|919|917.3|16
1647445330000|2022-03-16 15:42:10|919.8|918.3|919.3|917.5|920|918.3|919.3|917.5|10
1647445340000|2022-03-16 15:42:20|919.5||919.5||919.5||919.5||0
1647445350000|2022-03-16 15:42:30|919.3|917.3|918.8|917.3|919.3|917.3|918.8|917|4
1647445360000|2022-03-16 15:42:40|918.5|917|919.3|917.5|919.3|917.5|918.5|916.8|11
1647445370000|2022-03-16 15:42:50|919.5|917.8|918.8|917.3|919.5|917.8|918.8|917|0
1647445380000|2022-03-16 15:43:00|918.5|917|918.5|917|919.3|917.8|918.5|916.8|15
1647445390000|2022-03-16 15:43:10|918.3|916.8|918|916.3|918.3|917|918|916|7
1647445400000|2022-03-16 15:43:20|918.3|916|918|916|918.3|916|917.8|915.8|9
1647445410000|2022-03-16 15:43:30|917.8|916.3|917.3|915.5|917.8|916.3|917.3|915.5|2
1647445420000|2022-03-16 15:43:40|917|915|916.5|914.8|917|915.3|916|914.3|58
1647445430000|2022-03-16 15:43:50|916.8|915.3|916.8|915.3|917|915.5|916.5|914.5|4
1647445440000|2022-03-16 15:44:00|917|915.5|916.8|915|917|915.5|916.8|915|8
1647445450000|2022-03-16 15:44:10|916.5|914.8|916.5|914.8|916.8|915.3|916.5|914.8|2
1647445460000|2022-03-16 15:44:20|916.3|914.5|914.8|913|916.5|914.5|914.8|913|29
1647445470000|2022-03-16 15:44:30|915|912.8|914.8|913.3|915.3|913.8|914.3|912.8|10
1647445480000|2022-03-16 15:44:40|914.5|913|915.5|913.8|915.5|913.8|914.3|912.8|11
1647445490000|2022-03-16 15:44:50|915.8|914|916.3|914.5|916.5|914.5|915.8|914|5
1647445500000|2022-03-16 15:45:00|916|914.3|915.8|913.8|916|914.5|915.5|913.5|20
1647445510000|2022-03-16 15:45:10|916|914|916.8|915.5|916.8|915.5|915.8|914|9
1647445520000|2022-03-16 15:45:20||915.3||915||915.3||914.8|6
1647445530000|2022-03-16 15:45:30|917.3|915.5|917.5|915.8|917.5|915.8|917|915.5|15
1647445540000|2022-03-16 15:45:40|917.3|915.5|917|915.5|917.5|916|917|915.5|2
1647445550000|2022-03-16 15:45:50|916.8|915.3|917.5|915.8|917.5|915.8|916.8|915.3|5
1647445560000|2022-03-16 15:46:00|917.3|916|917.3|915.8|917.3|916|917.3|915.8|0
1647445570000|2022-03-16 15:46:10|917.5||917.5||917.5||917.3||1
1647445580000|2022-03-16 15:46:20|917.8||917.5||917.8||917.3||2
1647445590000|2022-03-16 15:46:30|917.3||917.5||917.5||917.3||0
1647445600000|2022-03-16 15:46:40|917.8|916|917.8|916|917.8|916|917.5|915.8|10
1647445610000|2022-03-16 15:46:50|917.5|915.8|917.8|915.8|917.8|916|917.5|915.8|0
1647445620000|2022-03-16 15:47:00|917.5|916.3|917.8|916|917.8|916.3|917.5|915.8|3
1647445630000|2022-03-16 15:47:10|918.5|915.8|918.8|917|918.8|917.3|918.3|915.8|18
1647445640000|2022-03-16 15:47:20|919.3|917.3|918.8|917|919.3|917.3|918.8|917|18
1647445650000|2022-03-16 15:47:30|918.5|916.8|918.3|916.8|918.5|916.8|918.3|916.8|0
1647445660000|2022-03-16 15:47:40|919|917.3|918.8|917|919|917.3|918.8|917|9
1647445670000|2022-03-16 15:47:50||917.3||917.3||917.3||917.3|0
1647445680000|2022-03-16 15:48:00|919.3|917.5|919.3|917.5|919.5|917.5|919|917.3|33
1647445690000|2022-03-16 15:48:10|919.5|917.8|919|917.3|919.5|917.8|918.8|917.3|15
1647445700000|2022-03-16 15:48:20|918.8|916.8|918|916.8|919|916.8|918|916.8|20
1647445710000|2022-03-16 15:48:30|918.3|916.3|918.8|917|918.8|917|918.3|916.3|1
1647445720000|2022-03-16 15:48:40|919|917.3|918.5|916.8|919|917.3|918.5|916.8|8
1647445730000|2022-03-16 15:48:50|||||||||58
1647445740000|2022-03-16 15:49:00|918.8|917|918|916.5|918.8|917|918|916.3|0
1647445750000|2022-03-16 15:49:10|917.8|916.3|917.8|916|918|916.5|917.8|916|0
1647445760000|2022-03-16 15:49:20|917.5|915.8|917.3|915.5|918|916|916.8|915.3|15
1647445770000|2022-03-16 15:49:30|917.8|915.8|917|915.3|917.8|915.8|917|915|4
1647445780000|2022-03-16 15:49:40||915||915.5||915.5||915|1
1647445790000|2022-03-16 15:49:50|916.8|914.8|916.5|914.5|916.8|914.8|916.3|914.3|12
1647445800000|2022-03-16 15:50:00|916.3||916.5||916.5||916||6
1647445810000|2022-03-16 15:50:10|917|914.8|916.5|914.8|917|915.3|916.5|914.8|22
1647445820000|2022-03-16 15:50:20|916.3|914.5|916.5|914.5|916.5|914.5|916.3|914.5|0
1647445830000|2022-03-16 15:50:30|916.8|914.8|917|915|917|915.3|916.5|914.8|0
1647445840000|2022-03-16 15:50:40|917.5|915.3|917.5|915.8|917.8|915.8|917|915.3|10
1647445860000|2022-03-16 15:51:00|917.8|916|917.5|915.8|917.8|916|917.5|915.8|0
1647445870000|2022-03-16 15:51:10|917.8||917.5||917.8||917.5||5
1647445880000|2022-03-16 15:51:20|917.8||917.5||917.8||917.5||1
1647445890000|2022-03-16 15:51:30|917.8|916|918.3|916|918.3|916|917.8|915.8|1
1647445900000|2022-03-16 15:51:40|918|916.3|918.3|916.3|918.3|916.3|918|916.3|0
1647445910000|2022-03-16 15:51:50|918|916|917.5|915.8|918.3|916|917.5|915.8|51
1647445920000|2022-03-16 15:52:00|917.3||917.3||917.5||917.3||1
1647445930000|2022-03-16 15:52:10|917|915.5|917.3|915.5|917.3|915.5|917|915.3|21
1647445940000|2022-03-16 15:52:20|917|915.3|917|915.5|917|915.5|917|915.3|8
1647445950000|2022-03-16 15:52:30|917.3|915.3|917.3|915.5|917.3|915.5|916.5|914.5|2
1647445960000|2022-03-16 15:52:40|917|915.3|916.8|915|917|915.3|916.8|915|5
1647445970000|2022-03-16 15:52:50||914.8||915||915||914.8|4
1647445980000|2022-03-16 15:53:00|917|915.3|917.5|915.8|917.5|915.8|917|915.3|3
1647445990000|2022-03-16 15:53:10|917.3|915.5|917.8|915.8|917.8|916|917|915.5|3
1647446000000|2022-03-16 15:53:20|917.5|915.5|917.8|915.8|917.8|915.8|917|915.5|8
1647446010000|2022-03-16 15:53:30|917.5|915.5|917.3|915.5|917.5|915.8|917.3|915.5|1
1647446020000|2022-03-16 15:53:40|917|915|917|915.3|917.3|915.3|917|915|5
1647446030000|2022-03-16 15:53:50|916.8|914.5|917|915|917|915|916.5|914.5|4
1647446040000|2022-03-16 15:54:00|916.8|915.3|916.3|914.8|917|915.3|916.3|914.8|7
1647446050000|2022-03-16 15:54:10|916|914.3|915.8|913.5|916.3|914.3|915.8|913.5|3
1647446060000|2022-03-16 15:54:20||913.8||913.8||913.8||913.5|1
1647446070000|2022-03-16 15:54:30|916|914|916.5|914.3|916.8|914.8|916|914|0
1647446080000|2022-03-16 15:54:40|916.3|914.5|916.5|914.8|916.8|914.8|916.3|914.5|0
1647446090000|2022-03-16 15:54:50|916.3|914.5|916.8|914.8|916.8|914.8|916.3|914.5|4
1647446100000|2022-03-16 15:55:00|916.5|915|917.3|915.8|917.3|915.8|916.5|915|3
1647446110000|2022-03-16 15:55:10|917.5|915.3|917.3|915.3|917.5|915.3|917.3|915.3|7
1647446120000|2022-03-16 15:55:20|917|915|918.3|916.3|918.8|917|917|915|27
1647446130000|2022-03-16 15:55:30|918.5||918.5||918.5||918.3||0
1647446140000|2022-03-16 15:55:40|918|916|918|916|918|916|917.8|916|6
1647446150000|2022-03-16 15:55:50|917.8||917.8||917.8||917.8||0
1647446160000|2022-03-16 15:56:00|918.3|916.5|918|916.3|918.5|916.5|917.8|915.8|2
1647446170000|2022-03-16 15:56:10|917.8||918||918||917.8||5
1647446180000|2022-03-16 15:56:20|917.8|916.5|918.3|916.5|918.3|916.5|917.8|916.5|4
1647446190000|2022-03-16 15:56:30|917.8|916|917.5|915.8|917.8|916|917.3|915.5|1
1647446200000|2022-03-16 15:56:40|917.8|916|917.8|916|918.3|916|917.8|915.8|0
1647446210000|2022-03-16 15:56:50|917.3|915.5|918.5|916.3|918.5|916.3|917|915|7
1647446220000|2022-03-16 15:57:00|918.8|916.5|919|917.3|919|917.3|918.5|916.3|5
1647446230000|2022-03-16 15:57:10|919.3|917.5|919.3|917.5|919.8|917.8|919|917.3|11
1647446240000|2022-03-16 15:57:20|919.5|917.8|919.5|917.8|919.5|917.8|919.5|917.8|1
1647446250000|2022-03-16 15:57:30|919.8|918|919.8|918|919.8|918|919.5|918|0
1647446260000|2022-03-16 15:57:40|919.5||919.8||919.8||919.5||6
1647446270000|2022-03-16 15:57:50|920|918.3|920.5|919.3|920.5|919.3|919.8|918.3|28
1647446280000|2022-03-16 15:58:00||918.8||919||919.3||918.8|28
1647446290000|2022-03-16 15:58:10|920.3|918.5|919.5|917.5|920.3|918.5|919.3|917.5|6
1647446300000|2022-03-16 15:58:20|919.3|917.3|919.8|917.8|919.8|917.8|919.3|917.3|1
1647446310000|2022-03-16 15:58:30|920|918.3|919.5|917.8|920|918.3|919.5|917.8|5
1647446330000|2022-03-16 15:58:50|919.3|917.3|919.3|917.3|919.3|917.3|919.3|917.3|0
1647446340000|2022-03-16 15:59:00|919|917.8|919|917.5|919|918|919|917.5|6
1647446350000|2022-03-16 15:59:10|919.3|917.8|919.8|917.8|919.8|917.8|919.3|917.8|13
1647446360000|2022-03-16 15:59:20|919.5||919.3||919.5||919.3||1
1647446370000|2022-03-16 15:59:30|919.5||919.3||919.5||919.3||1
1647446380000|2022-03-16 15:59:40|919.5|917.5|919.3|917.8|919.8|917.8|919.3|917.5|5
1647446390000|2022-03-16 15:59:50|919|917.3|919|917.3|919.3|917.5|918.8|917.3|14
1647446400000|2022-03-16 16:00:00|918.8|917|919|917.3|919|917.3|918.8|917|5
1647446410000|2022-03-16 16:00:10|919.3|917.5|919.3|917.5|919.3|918|919.3|917.5|8
1647446420000|2022-03-16 16:00:20|919|917.3|919|917.3|919.3|917.3|919|917.3|0
1647446430000|2022-03-16 16:00:30|918.8|917|918.5|917|919|917|918.5|917|7
1647446440000|2022-03-16 16:00:40|918.3|916.8|917.3|915.3|918.3|916.8|917.3|915.3|3
1647446450000|2022-03-16 16:00:50|917.5|915.5|917.3|915.8|917.5|915.8|917.3|915.3|1
1647446460000|2022-03-16 16:01:00||915.5||915.5||915.8||915.5|2
1647446470000|2022-03-16 16:01:10|916.8|915.3|916.5|914.5|917.3|915.5|916|914.3|8
1647446480000|2022-03-16 16:01:20|916.3|914.8|916.3|914.8|916.3|914.8|916.3|914.3|0
1647446490000|2022-03-16 16:01:30|917.3|915.5|917|915.3|917.3|915.5|916.8|915|7
1647446500000|2022-03-16 16:01:40|917.5|915.5|917|915|917.5|915.8|917|915|11
1647446510000|2022-03-16 16:01:50|916.8|914.8|916.5|914.8|916.8|914.8|916.5|914.5|1
1647446520000|2022-03-16 16:02:00|916.3|914.5|916.3|914.8|916.3|914.8|916.3|914.3|1
1647446530000|2022-03-16 16:02:10|916|914.3|916|914.5|916|914.5|916|914|13
1647446540000|2022-03-16 16:02:20||914||914||914.3||914|9
1647446550000|2022-03-16 16:02:30||914.3||914.3||914.5||914.3|12
1647446560000|2022-03-16 16:02:40|915.3|914|915|913.5|915.3|914|915|913.5|17
1647446570000|2022-03-16 16:02:50|915.5|913.8|915.5|913.8|915.5|913.8|915.5|913.8|8
1647446580000|2022-03-16 16:03:00|915|913.5|914.8|913|915|913.5|914.8|912.5|4
1647446590000|2022-03-16 16:03:10|914.5|912.8|914.8|912.8|915|912.8|914.5|912.8|20
1647446600000|2022-03-16 16:03:20|914.5|912.5|913.8|912|914.5|912.5|913.8|911.8|16
1647446610000|2022-03-16 16:03:30|914.5|912.3|916.8|914.5|916.8|915|914.5|912.3|14
1647446620000|2022-03-16 16:03:40|916.5|914.8|916.8|915|917.3|915.3|916|914.3|24
1647446630000|2022-03-16 16:03:50|917|914.8|916|914.3|917.3|915.5|916|914.3|0
1647446640000|2022-03-16 16:04:00|916.3|914.5|916.8|914.8|916.8|914.8|916.3|914.5|1
1647446650000|2022-03-16 16:04:10|916.5|914.5|916|914|916.5|914.8|915.8|913.5|7
1647446660000|2022-03-16 16:04:20|916.3|914.3|917|914.8|917|914.8|916.3|914.3|5
1647446670000|2022-03-16 16:04:30|916.5|914.5|916.5|914.5|916.5|914.5|916.5|914.5|0
1647446680000|2022-03-16 16:04:40|916.3|914.8|915.8|913.8|916.3|914.8|915.8|913.8|11
1647446690000|2022-03-16 16:04:50|916.3|914.5|916.5|914.5|916.5|914.5|916.3|914.5|5
1647446700000|2022-03-16 16:05:00|916.8|915|916.3|915|916.8|915|916.3|915|3
1647446710000|2022-03-16 16:05:10|916|914.5|916|914.3|916|914.5|916|914.3|15
1647446720000|2022-03-16 16:05:20|915.5|914|915.8|913.8|916|914|915.5|913.5|18
1647446730000|2022-03-16 16:05:30|914.8|914|914.3|912.3|914.8|914|914.3|912.3|10
1647446740000|2022-03-16 16:05:40|914|912|914|912.3|914.3|912.3|913.8|912|1
1647446750000|2022-03-16 16:05:50|914.3|912.5|914.8|912.8|915.3|912.8|914.3|912.5|3
1647446760000|2022-03-16 16:06:00|915.8|913|915|913.5|915.8|913.5|915|913|1
1647446770000|2022-03-16 16:06:10|916.5|914|917.8|916|918|916|916|914|28
1647446780000|2022-03-16 16:06:20|917.5|915.5|917.3|915.3|917.5|915.5|917.3|915|6
1647446790000|2022-03-16 16:06:30|917||917||917||917||10
1647446800000|2022-03-16 16:06:40|917.3|915.5|917.3|915.3|917.3|915.5|916.5|914.5|7
1647446810000|2022-03-16 16:06:50|917|915.8|917|915.3|917|915.8|917|915.3|2
1647446820000|2022-03-16 16:07:00|917.3|915.5|918|915.8|918.3|915.8|917.3|915.5|3
1647446830000|2022-03-16 16:07:10|917.8|915.5|916.8|914.8|917.8|915.5|916.8|914.8|1
1647446840000|2022-03-16 16:07:20|916.3|915|916.3|914.5|916.3|915|916.3|914.3|16
1647446850000|2022-03-16 16:07:30||914.3||914.3||914.5||914.3|2
1647446860000|2022-03-16 16:07:40|916|914|915.8|913.8|916|914.3|915.8|913.8|1
1647446870000|2022-03-16 16:07:50|916.3|914|917|915|917.3|915|916.3|914|3
1647446880000|2022-03-16 16:08:00|917.3|915.3|916.8|914.8|917.3|915.3|916.5|914.8|2
1647446890000|2022-03-16 16:08:10|916.5|914.5|917|915.5|917.3|915.8|916.5|914.5|9
1647446900000|2022-03-16 16:08:20|917.3|915|917|915.3|917.3|915.3|917|915|2
1647446910000|2022-03-16 16:08:30|917.3|915|917.3|915.5|917.3|915.5|917.3|915|1
1647446920000|2022-03-16 16:08:40|917|915.3|917|915.3|917|915.3|917|915|4
1647446930000|2022-03-16 16:08:50|916.8|915|917.5|915.8|917.5|915.8|916.8|915|4
1647446940000|2022-03-16 16:09:00|917|915.3|916.3|914.5|917|915.3|916.3|914.3|4
1647446950000|2022-03-16 16:09:10|916.5|915.3|916.5|914.5|916.5|915.3|916.5|914.5|4
1647446960000|2022-03-16 16:09:20|916|914.3|915.5|913.8|916|914.3|915.3|913.8|14
1647446970000|2022-03-16 16:09:30||913.5||913.8||913.8||913.3|0
1647446980000|2022-03-16 16:09:40||913.5||913.5||913.8||913.5|0
1647446990000|2022-03-16 16:09:50|914.8|913.8|914.8|913|914.8|913.8|914.8|912.8|0
1647447000000|2022-03-16 16:10:00|915.5|913.5|915|913|915.8|913.8|915|913|10
1647447010000|2022-03-16 16:10:10|914.8|912.5|914.5|913|914.8|913.3|914.5|912.5|3
1647447020000|2022-03-16 16:10:20||912.8||912.5||913||912.3|21
1647447030000|2022-03-16 16:10:30||912.3||912.5||913||912.3|1
1647447040000|2022-03-16 16:10:40||912.8||912.5||912.8||912.5|0
1647447050000|2022-03-16 16:10:50|914.8|912.8|915.5|913.5|915.8|913.5|914.5|912.8|81
1647447060000|2022-03-16 16:11:00|915|913|914.8|912.8|915|913|914.8|912.8|7
1647447070000|2022-03-16 16:11:10|914.5|912.3|914.3|912|914.5|912.3|914.3|912|1
1647447080000|2022-03-16 16:11:20||912.5||912.5||912.5||912.5|0
1647447090000|2022-03-16 16:11:30||912||912||912||912|0
1647447100000|2022-03-16 16:11:40|913.5|912.5|914|912|914.3|912.5|913.5|912|9
1647447110000|2022-03-16 16:11:50|913.5|911.8|913.5|911.8|913.5|911.8|913.5|911.8|4
1647447120000|2022-03-16 16:12:00|913.8|912|914|912.5|914.3|912.5|913.5|911.8|18
1647447130000|2022-03-16 16:12:10|913.5|912.3|914|911.8|914|912.3|913.5|911.8|2
1647447140000|2022-03-16 16:12:20|914.3|912|914.3|912.3|914.3|912.5|914.3|912|4
1647447150000|2022-03-16 16:12:30|914.8|912.8|914.3|912.3|914.8|913|914.3|912.3|4
1647447160000|2022-03-16 16:12:40|||||||||2
1647447170000|2022-03-16 16:12:50|||||||||2
1647447180000|2022-03-16 16:13:00|914|912|914.3|912|914.3|912.3|913.8|911.8|1
1647447190000|2022-03-16 16:13:10|914|912.3|914.3|912.3|914.3|912.3|914|912.3|2
1647447200000|2022-03-16 16:13:20|914.5|912.5|914.5|913|915|913.3|914.5|912.5|32
1647447210000|2022-03-16 16:13:30|914.8|912.8|914.8|913|915|913.3|914.8|912.8|13
1647447220000|2022-03-16 16:13:40|915|913.3|915.8|913.8|915.8|914|915|913.3|26
1647447230000|2022-03-16 16:13:50|916.5|914|916.5|914.5|916.5|914.5|916.3|913.8|40
1647447240000|2022-03-16 16:14:00|916.3|914.8|916.3|914.5|916.3|914.8|916.3|914.3|2
1647447250000|2022-03-16 16:14:10|916|914.3|916.3|914.5|916.5|914.5|916|914.3|11
1647447260000|2022-03-16 16:14:20|916.5|914.3|917|915|917|915|916.5|914.3|4
1647447270000|2022-03-16 16:14:30|917.3|915.3|917.3|915.5|917.3|915.5|917.3|915.3|4
1647447290000|2022-03-16 16:14:50|917.8|916|918.3|916|918.3|916.3|917.8|916|3
1647447300000|2022-03-16 16:15:00|917.8|915.8|917.3|915.8|918|915.8|917.3|915.5|14
1647447310000|2022-03-16 16:15:10|917|915.3|917.3|915.5|917.5|915.5|916.8|915.3|4
1647447320000|2022-03-16 16:15:20|917|915.3|916.8|914.8|917|915.3|916.8|914.8|10
1647447330000|2022-03-16 16:15:30|917.5|915|917.5|915.8|917.5|915.8|917|915|10
1647447340000|2022-03-16 16:15:40|917.3|915.5|917|915|917.5|915.5|916.8|915|9
1647447350000|2022-03-16 16:15:50|916.8|914.8|915.8|914.3|916.8|914.8|915.8|914|20
1647447360000|2022-03-16 16:16:00|916|914.5|915.5|913.5|916|914.5|915.5|913.3|9
1647447370000|2022-03-16 16:16:10||913.8||913.8||914||913.8|4
1647447380000|2022-03-16 16:16:20||913.5||913.5||913.5||913.5|0
1647447390000|2022-03-16 16:16:30|915.3|913.3|916|914.3|916|914.3|915|913.3|7
1647447400000|2022-03-16 16:16:40|916.5|914|916.8|915|916.8|915|916.3|914|19
1647447410000|2022-03-16 16:16:50|916.5|914.8|916.3|914|916.5|914.8|916.3|914|3
1647447420000|2022-03-16 16:17:00|916|913.5|915.8|913.8|916|914|915.3|913.5|5
1647447430000|2022-03-16 16:17:10|915.5|914|915.8|913.8|916|914|915.5|913.8|1
1647447440000|2022-03-16 16:17:20|916|913.5|916|914|916|914|916|913.5|16
1647447450000|2022-03-16 16:17:30|915.8|913.5|914.8|912.8|915.8|913.5|914.8|912.5|10
1647447460000|2022-03-16 16:17:40|914.3|913|914.8|913|915.3|913|914.3|912.3|26
1647447470000|2022-03-16 16:17:50|914.5|912.8|914.8|912.5|914.8|913|914.3|912.3|5
1647447480000|2022-03-16 16:18:00|915|913|914.8|913|915.3|913.3|914.8|913|65
1647447490000|2022-03-16 16:18:10|915|913.3|915|913.3|915.5|913.8|914.8|913|32
1647447500000|2022-03-16 16:18:20|915.3|913.5|915.5|913.8|916|914|915.3|913.5|44
1647447510000|2022-03-16 16:18:30|915.3|913.5|914.5|913|915.5|913.8|914.3|912.5|16
1647447520000|2022-03-16 16:18:40|914.8|912.8|914|912.3|914.8|913|914|912.3|13
1647447530000|2022-03-16 16:18:50|914.3|912.5|914|912.3|914.3|912.5|914|912|12
1647447540000|2022-03-16 16:19:00|914.3|912.5|914|912.3|914.3|912.5|913.8|912.3|20
1647447550000|2022-03-16 16:19:10|914.5|912.5|914.8|913|914.8|913|914.3|912.5|11
1647447560000|2022-03-16 16:19:20|915.3|913.8|915|913.5|915.5|913.8|915|913.5|9
1647447570000|2022-03-16 16:19:30|914.5|913.3|914.5|913|915|913.5|914.5|913|24
1647447580000|2022-03-16 16:19:40|914.3|912.8|914.3|912.8|914.3|912.8|914.3|912.8|5
1647447590000|2022-03-16 16:19:50|914|912.5|914.8|913|914.8|913|914|912.5|19
1647447600000|2022-03-16 16:20:00|914.5|912.8|915.5|913.8|915.5|913.8|914.5|912.8|18
1647447610000|2022-03-16 16:20:10|915.8|914|916.3|914.8|916.8|915|915.8|914|47
1647447620000|2022-03-16 16:20:20|916|914.5|916.3|914.5|916.3|914.5|915.5|914|26
1647447630000|2022-03-16 16:20:30|916|914|915|913.3|916|914.3|915|913|34
1647447640000|2022-03-16 16:20:40|914.8|913.5|914.5|913|914.8|913.5|914.5|913|5
1647447650000|2022-03-16 16:20:50|914.3|912.8|914|912.5|914.3|912.8|914|912.5|4
1647447660000|2022-03-16 16:21:00|914.5|912.8|914.3|912.5|914.5|912.8|914|912.5|5
1647447670000|2022-03-16 16:21:10||912.8||912.8||912.8||912.8|0
1647447680000|2022-03-16 16:21:20||912.5||912.5||912.5||912.5|4
1647447690000|2022-03-16 16:21:30|914||914.3||914.3||913.8||5
1647447700000|2022-03-16 16:21:40||912.8||912.5||912.8||912.5|0
1647447710000|2022-03-16 16:21:50|914|912.3|913.8|912|914|912.3|913.8|912|7
1647447720000|2022-03-16 16:22:00|913.5|911.8|913.3|911.8|913.5|911.8|913.3|911.8|13
1647447730000|2022-03-16 16:22:10|913.5|912|912.8|911.3|914.3|912.5|912.8|911.3|16
1647447740000|2022-03-16 16:22:20|912.5|911|912.5|910.8|912.8|911|912.3|910.8|9
1647447750000|2022-03-16 16:22:30|912.8|911|913.3|911.8|913.5|912|912.8|911|32
1647447760000|2022-03-16 16:22:40|912.8|912|913.3|911.8|913.3|912|912.5|911|39
1647447770000|2022-03-16 16:22:50|913.5|911.5|914|912.3|914.3|912.5|913.5|911.5|15
1647447780000|2022-03-16 16:23:00|913.5|912|913.3|911.5|913.8|912.3|913.3|911.5|12
1647447790000|2022-03-16 16:23:10|913.5|911.8|913.8|912.3|914|912.3|913.5|911.5|5
1647447800000|2022-03-16 16:23:20|913.5|911.8|912.8|911.5|913.5|911.8|912.8|911.5|9
1647447810000|2022-03-16 16:23:30|913|912|914|912.3|914|912.3|913|912|9
1647447820000|2022-03-16 16:23:40|914.3|912.5|913.5|912.3|914.3|912.5|913.5|912.3|3
1647447830000|2022-03-16 16:23:50|914.3|912.5|915|913.5|915.8|914|914|912.5|27
1647447840000|2022-03-16 16:24:00|914.8|913.3|915|913|915.8|914|914.8|913|6
1647447850000|2022-03-16 16:24:10|914.8|912.8|914.8|913.3|915|913.3|914.3|912.8|7
1647447860000|2022-03-16 16:24:20|915.3|913.5|914.8|913|915.3|913.5|914.8|913|4
1647447870000|2022-03-16 16:24:30|915.3|913.5|915.8|913.8|915.8|914|914.8|913.3|12
1647447880000|2022-03-16 16:24:40|915.5|913.5|916.3|914.5|916.3|914.5|915.5|913.5|6
1647447890000|2022-03-16 16:24:50|916|914.3|916|914.5|916|914.5|916|914.3|25
1647447900000|2022-03-16 16:25:00|915.8|914.3|916.8|914.8|916.8|914.8|915.8|914|13
1647447910000|2022-03-16 16:25:10|916.5|915|915|913.5|916.5|915|915|913.5|26
1647447920000|2022-03-16 16:25:20|915.3|913.8|915.8|914|915.8|914.3|915|913.8|4
1647447930000|2022-03-16 16:25:30|916.3|914.3|916.3|914.5|916.3|914.8|916.3|914.3|9
1647447940000|2022-03-16 16:25:40|916|914.3|915.8|914.3|916|914.3|915.8|914|0
1647447950000|2022-03-16 16:25:50|916.3|914.5|916.5|914.8|917|915.3|916.3|914.3|10
1647447960000|2022-03-16 16:26:00|917|915|917.8|916|918|916|917|915|39
1647447970000|2022-03-16 16:26:10|917.5|915.8|917.5|915.8|918|916.3|917.3|915.5|10
1647447980000|2022-03-16 16:26:20|917.8|915.5|917.8|916.3|917.8|916.3|917|915.5|25
1647447990000|2022-03-16 16:26:30|917.5|915.8|918.3|916.5|918.3|916.5|917.5|915.8|13
1647448000000|2022-03-16 16:26:40|918|916.8|918|916.5|918|916.8|918|916.3|5
1647448010000|2022-03-16 16:26:50|917.8|916.3|918|916.5|918.5|916.8|917.8|916.3|6
1647448020000|2022-03-16 16:27:00|917.8|916.3|919|917.3|919|917.3|917.8|916.3|26
1647448030000|2022-03-16 16:27:10|918.8|917.5|919.3|917.8|919.5|917.8|918.8|917.5|9
1647448040000|2022-03-16 16:27:20|919|917.5|920|918.5|920|918.5|919|917.5|70
1647448050000|2022-03-16 16:27:30|919.8|918.8|921|919.5|921|919.5|919.8|918.8|77
1647448060000|2022-03-16 16:27:40|921.3|919.8|921|919.5|921.5|920|921|919.5|20
1647448070000|2022-03-16 16:27:50|920.8|919.3|921|919.3|921.3|919.5|920.5|919|1
1647448080000|2022-03-16 16:28:00|920.8|919|920.5|919.3|921|919.8|920.5|919|33
1647448090000|2022-03-16 16:28:10|920.8|919.5|920.8|919.3|921|919.5|920.5|919|19
1647448100000|2022-03-16 16:28:20|920.5|919|920|918.5|920.8|919|920|918.5|27
1647448110000|2022-03-16 16:28:30|920.3|918.8|919.5|918|920.3|918.8|919.5|917.8|42
1647448120000|2022-03-16 16:28:40|918.8|917.8|919|917.5|920.3|918.8|918.8|917.3|28
1647448130000|2022-03-16 16:28:50|919.3|917.8|919.5|918|919.8|918.3|919.3|917.8|19
1647448140000|2022-03-16 16:29:00|919.8|918.3|920.3|918.8|920.3|919|919.8|918.3|37
1647448150000|2022-03-16 16:29:10|920|919|920.5|919|921|919.5|920|918.8|39
1647448160000|2022-03-16 16:29:20|920.8|919.3|921|919.3|921|919.8|920.5|919|28
1647448170000|2022-03-16 16:29:30|920.8|919.5|920.5|919|920.8|919.8|920.3|918.5|28
1647448180000|2022-03-16 16:29:40|920.8|918.8|920.8|919|921|919.8|920.3|918.8|53
1647448190000|2022-03-16 16:29:50|920.5|918.8|920|918.5|921|919.3|919.8|918.5|68
1647448200000|2022-03-16 16:30:00|919.5|918|917.5|916|919.5|918|917.5|915.8|55
1647448210000|2022-03-16 16:30:10|917.8|916.3|919.3|917.8|919.8|918|917|915.3|151
1647448220000|2022-03-16 16:30:20|918.8|917|918.3|916.8|918.8|917|917.8|916.3|24
1647448230000|2022-03-16 16:30:30|918.5|917|917.5|915.8|918.8|917|917.5|915.8|27
1647448240000|2022-03-16 16:30:40|917.8|916.3|918|916.8|918.5|917|917.8|916.3|51
1647448250000|2022-03-16 16:30:50|918.3|916.5|917.5|915.5|918.3|916.5|917.3|915.5|34
1647448260000|2022-03-16 16:31:00|917.8|915.8|917.3|915.5|917.8|915.8|917|915.3|26
1647448270000|2022-03-16 16:31:10|917|915.3|916.5|914.8|917|915.3|916.5|914.8|21
1647448280000|2022-03-16 16:31:20|916.3|915.3|916.8|915|917|915.3|916.3|915|5
1647448290000|2022-03-16 16:31:30|917|915.3|916.3|914.8|917.5|915.8|916.3|914.8|6
1647448300000|2022-03-16 16:31:40|917|915.3|916.3|914.8|917|915.3|915.5|913.8|27
1647448310000|2022-03-16 16:31:50|916.5|915.3|917|915.5|917|915.5|916.5|914.8|4
1647448320000|2022-03-16 16:32:00|917.5|915.8|917.8|915.8|917.8|916|917.3|915.5|49
1647448330000|2022-03-16 16:32:10|917.5|916|917|915.3|918|916|917|915.3|27
1647448340000|2022-03-16 16:32:20|917.5|915|917|915|917.5|915.5|916.8|915|4
1647448350000|2022-03-16 16:32:30|916.5|915.5|917|915|917|915.5|916.5|915|1
1647448360000|2022-03-16 16:32:40|916.8|915.3|916.5|915|917.5|915.8|916.5|915|7
1647448370000|2022-03-16 16:32:50|916.8|915.3|917.3|915.5|917.8|915.8|916.8|915|4
1647448380000|2022-03-16 16:33:00|917|915.8|916.5|915|917|915.8|916.5|915|0
1647448390000|2022-03-16 16:33:10|916.3|914.8|916|914.5|916.3|914.8|916|914.3|23
1647448400000|2022-03-16 16:33:20|916.5|914.8|916.5|914.5|916.5|914.8|916|914.3|6
1647448410000|2022-03-16 16:33:30|916|914.3|916|914.5|916.5|914.8|915.8|914.3|13
1647448420000|2022-03-16 16:33:40|915.8|914.3|915.5|914|915.8|914.3|915.3|914|4
1647448430000|2022-03-16 16:33:50|915.8|914.3|915.5|914|916.3|914.5|915.5|914|0
1647448440000|2022-03-16 16:34:00|915.3|913.8|915.3|913.8|915.8|914.3|915.3|913.8|14
1647448450000|2022-03-16 16:34:10|915.5|914|915.3|913.8|915.5|914|915.3|913.5|14
1647448460000|2022-03-16 16:34:20|914.8|914|914.8|912.8|914.8|914|914.8|912.8|3
1647448470000|2022-03-16 16:34:30|915|913.3|914.5|912.8|915|913.3|914.3|912.8|2
1647448480000|2022-03-16 16:34:40|914.3|913|914.8|913.3|915|913.8|914.3|913|10
1647448490000|2022-03-16 16:34:50|915|913|914.8|913|915.3|913.5|914.5|913|33
1647448500000|2022-03-16 16:35:00|914.5|913.3|915|913.5|915.3|913.8|914.3|913.3|3
1647448510000|2022-03-16 16:35:10|915.3|913.8|915.5|913.8|915.5|913.8|915.3|913.8|4
1647448520000|2022-03-16 16:35:20|915.3|914.3|916|914.5|916.3|914.8|915|914.3|13
1647448530000|2022-03-16 16:35:30|915.8|914.8|916.5|914.8|916.5|914.8|915.8|914.8|6
1647448540000|2022-03-16 16:35:40|916.8|915|916.8|914.8|916.8|915|916.5|914.8|0
1647448550000|2022-03-16 16:35:50|916.3|914.5|916.5|914.8|916.5|914.8|916|914.5|2
1647448560000|2022-03-16 16:36:00|916.3|914.5|916.3|914.5|916.5|914.8|916|914.5|0
1647448570000|2022-03-16 16:36:10|916|914.8|916.3|914.8|916.3|914.8|916|914.5|8
1647448580000|2022-03-16 16:36:20|916.8|915|916.8|915|916.8|915|916.8|915|1
1647448590000|2022-03-16 16:36:30|916.5|914.8|916.5|914.8|916.8|914.8|916.3|914.5|0
1647448600000|2022-03-16 16:36:40|916.8|914.5|916.3|914.5|916.8|914.5|916.3|914.5|0
1647448610000|2022-03-16 16:36:50|916.5||915.8||916.5||915.8||6
1647448620000|2022-03-16 16:37:00|915.5|914|915.5|913.8|915.5|914|915.5|913.8|1
1647448630000|2022-03-16 16:37:10|915.3|913.5|914.8|913|915.3|913.5|914.5|913|3
1647448640000|2022-03-16 16:37:20|914.5|913.3|914.8|913.3|914.8|913.3|914.5|913|6
1647448650000|2022-03-16 16:37:30|915|913.5|915|913.3|915|913.5|915|913.3|10
1647448660000|2022-03-16 16:37:40|914.8|913.5|914.5|913|914.8|913.5|914.5|913|9
1647448670000|2022-03-16 16:37:50|914|912.5|914.3|912.8|914.5|913|914|912.5|8
1647448680000|2022-03-16 16:38:00|914.5|912.5|914.5|913.3|914.8|913.5|914.3|912.5|14
1647448690000|2022-03-16 16:38:10|914.8|913.5|914.3|912.8|914.8|913.5|914.3|912.8|9
1647448700000|2022-03-16 16:38:20|914.5|913|914.8|913|914.8|913.3|914.3|913|2
1647448710000|2022-03-16 16:38:30||913.3||913.3||913.3||913.3|0
1647448720000|2022-03-16 16:38:40|915.3|913.5|915.3|913.5|915.5|913.8|915|913.5|5
1647448730000|2022-03-16 16:38:50|915|913.3|914.3|912.8|915|913.5|914|912.5|1
1647448740000|2022-03-16 16:39:00|914.5|913|915|913.5|915.3|913.5|914.5|912.5|4
1647448750000|2022-03-16 16:39:10|915.3|913.3|914.8|913|915.3|913.5|914.8|913|1
1647448760000|2022-03-16 16:39:20|915|913.3|915|913.3|915.3|913.8|915|913.3|0
1647448770000|2022-03-16 16:39:30|915.3|913.5|915|913.3|915.3|913.5|914.8|913|0
1647448780000|2022-03-16 16:39:40|915.3|913.5|915.5|913.8|915.5|913.8|915.3|913.5|0
1647448790000|2022-03-16 16:39:50||913.5||913.8||913.8||913.5|0
1647448800000|2022-03-16 16:40:00|915.3|913.5|915|913.3|915.3|913.8|915|913.3|0
1647448810000|2022-03-16 16:40:10|914.8|913|914.3|912.5|914.8|913|914.3|912.5|9
1647448820000|2022-03-16 16:40:20|914|912.8|914.5|913|914.5|913|914|912.5|6
1647448830000|2022-03-16 16:40:30|914.3|912.8|914.3|912.8|914.3|912.8|914.3|912.5|0
1647448840000|2022-03-16 16:40:40|914|912.5|914.3|912.8|914.3|912.8|914|912.5|1
1647448850000|2022-03-16 16:40:50|914.5|913|915|913.3|915.3|913.5|914.5|913|1
1647448860000|2022-03-16 16:41:00|914.8||914.8||914.8||914.8||2
1647448870000|2022-03-16 16:41:10|915|913.5|915.5|913.8|915.5|913.8|915|913.5|2
1647448880000|2022-03-16 16:41:20|915|913.3|914.3|912.8|915|913.3|914.3|912.8|3
1647448890000|2022-03-16 16:41:30|914|913|914.3|912.8|914.5|913|914|912.8|8
1647448900000|2022-03-16 16:41:40|914||914.3||914.5||914||3
1647448910000|2022-03-16 16:41:50|914|912|914|912.5|914|912.5|914|912|15
1647448920000|2022-03-16 16:42:00||912.3||912.5||912.5||912.3|0
1647448930000|2022-03-16 16:42:10|913.8|912.3|913.8|912.3|914|912.8|913.5|912.3|22
1647448940000|2022-03-16 16:42:20|914|912.5|913.8|912|914.3|912.8|913.8|912|5
1647448950000|2022-03-16 16:42:30|913.5|911.8|913.3|911.8|913.5|912|913|911.5|34
1647448960000|2022-03-16 16:42:40|913|911.5|912.5|910.5|913|911.5|911.3|909|30
1647448970000|2022-03-16 16:42:50|912|910.8|912|910.3|912|910.8|912|910.3|3
1647448980000|2022-03-16 16:43:00|912.5|910|912.8|910.8|912.8|910.8|912.5|910|5
1647448990000|2022-03-16 16:43:10|912.5|910.5|911.8|909.8|912.5|910.5|911.8|909.8|6
1647449000000|2022-03-16 16:43:20|912.3|910|912.8|911.3|912.8|911.3|912.3|910|10
1647449010000|2022-03-16 16:43:30|913.3|911.8|913.5|911.3|913.5|911.8|913|911.3|14
1647449020000|2022-03-16 16:43:40|913.3|911.5|913|911.5|913.5|911.8|913|911.3|3
1647449030000|2022-03-16 16:43:50|913.3|911.3|912.5|910.5|913.3|911.3|912.3|910.3|3
1647449040000|2022-03-16 16:44:00|912|910.3|913.3|911.3|913.5|911.5|911.8|909.8|2
1647449050000|2022-03-16 16:44:10|913|911|912.8|911.3|913.3|911.3|912.8|911|0
1647449060000|2022-03-16 16:44:20|912.5|910.8|911.8|909.8|912.5|910.8|911.8|909.8|5
1647449070000|2022-03-16 16:44:30|911.5|910.5|913|911|913|911|911.5|910.5|6
1647449080000|2022-03-16 16:44:40|912.5|910.8|913.3|911.5|913.3|911.5|912.5|910.8|7
1647449090000|2022-03-16 16:44:50|913|911.3|913.3|911.5|913.3|911.5|913|911.3|0
1647449100000|2022-03-16 16:45:00|913|911.3|913.5|912|913.5|912|913|911.3|5
1647449110000|2022-03-16 16:45:10|914|912.3|914.3|912.3|914.3|912.3|914|912.3|11
1647449120000|2022-03-16 16:45:20|914|911.8|914|912|914|912|914|911.8|1
1647449130000|2022-03-16 16:45:30|913.5||913.8||914.3||913.5||4
1647449140000|2022-03-16 16:45:40|914|911.8|914|911.8|914|911.8|914|911.8|0
1647449150000|2022-03-16 16:45:50|913.8||914||914||913.8||0
1647449160000|2022-03-16 16:46:00|914.3|912|916.5|914.5|916.8|914.8|914.3|912|24
1647449170000|2022-03-16 16:46:10|916.3|914.8|916.3|914.5|916.8|914.8|916|914.3|1
1647449180000|2022-03-16 16:46:20|916.5|914.3|916.3|914.5|916.5|914.5|916|914.3|3
1647449190000|2022-03-16 16:46:30|916.5|914.8|917|915|917|915|916|914.8|6
1647449200000|2022-03-16 16:46:40|917.5|915.5|917|915|917.5|915.5|917|915|1
1647449210000|2022-03-16 16:46:50|917.3|915.3|917.8|916|918|916|916.8|914.8|0
1647449220000|2022-03-16 16:47:00|917.5|915.3|917.8|916|918|916|917.3|915.3|3
1647449230000|2022-03-16 16:47:10|918|915.8|917.3|915.3|918|915.8|917.3|915|2
1647449240000|2022-03-16 16:47:20|917.5|915.5|917.5|915.5|917.8|916|917.5|915.5|2
1647449250000|2022-03-16 16:47:30|917.8|915.8|917.5|915.3|917.8|915.8|917.5|915.3|1
1647449260000|2022-03-16 16:47:40|917.8|915.5|917|914.8|917.8|915.5|917|914.8|0
1647449270000|2022-03-16 16:47:50||915||915||915||915|0
1647449280000|2022-03-16 16:48:00|916.5||916.5||916.5||916.5||1
1647449290000|2022-03-16 16:48:10|917|915.3|918|915.8|918|915.8|917|915.3|5
1647449300000|2022-03-16 16:48:20|917.8|915.5|917.8|916|918|916|917.5|915.5|0
1647449310000|2022-03-16 16:48:30|918||918||918||918||1
1647449320000|2022-03-16 16:48:40|917.8|916.3|918|916|918|916.3|917.5|916|1
1647449330000|2022-03-16 16:48:50|917.8|915.3|917.3|915|917.8|915.3|917|915|7
1647449340000|2022-03-16 16:49:00|917|915.5|916.8|914.5|917.3|915.5|916.8|914.5|8
1647449350000|2022-03-16 16:49:10|917|914.8|917|914.5|917|914.8|916.5|914.5|0
1647449360000|2022-03-16 16:49:20|916.8|915|916.8|914.8|916.8|915|916.8|914.8|0
1647449370000|2022-03-16 16:49:30|916.5|914.5|917.3|915.3|917.3|915.3|916.5|914.5|2
1647449380000|2022-03-16 16:49:40|917|915|917|915|917.3|915|917|915|0
1647449400000|2022-03-16 16:50:00|916.8|914.8|916.8|914.8|916.8|914.8|916.8|914.5|0
1647449410000|2022-03-16 16:50:10|917.3|915|917.5|915.5|917.5|915.8|917.3|915|2
1647449420000|2022-03-16 16:50:20|917.3|915.3|917|915.3|917.3|915.5|917|915.3|0
1647449430000|2022-03-16 16:50:30|917.3||917||917.3||917||0
1647449440000|2022-03-16 16:50:40|917.5|915.5|917.5|915.5|917.5|915.5|917.3|915.3|0
1647449450000|2022-03-16 16:50:50|917.3|915.3|917.5|915.5|917.8|915.8|917.3|915.3|0
1647449460000|2022-03-16 16:51:00|917.8|915.8|917.3|915.5|917.8|915.8|917.3|915.5|0
1647449470000|2022-03-16 16:51:10||915.3||915.5||915.5||915.3|0
1647449480000|2022-03-16 16:51:20|916.8|915.3|917|915|917.3|915.3|916.8|915|1
1647449490000|2022-03-16 16:51:30|916.8|913.8|916|914|916.8|914.3|915.5|913.5|14
1647449500000|2022-03-16 16:51:40|916.3|914.3|915.8|913.8|916.3|914.3|915.8|913.8|0
1647449510000|2022-03-16 16:51:50|915.5|913.3|915|913|915.5|913.3|915|913|0
1647449520000|2022-03-16 16:52:00|914.8|913.3|915|913|915.3|913.3|914.8|913|1
1647449530000|2022-03-16 16:52:10|914.8|912.8|915.3|913.3|915.3|913.3|914.8|912.8|0
1647449540000|2022-03-16 16:52:20|915.5||915.3||915.5||915.3||0
1647449550000|2022-03-16 16:52:30||913.5||913.5||913.5||913.5|0
1647449560000|2022-03-16 16:52:40|916.3|913.3|916|914|916.3|914|915.8|913.3|1
1647449570000|2022-03-16 16:52:50|916.3|914.3|915.5|913.8|916.8|914.3|915.5|913.8|1
1647449580000|2022-03-16 16:53:00|915.3|913.5|914.8|913|915.3|913.5|914.8|913|3
1647449590000|2022-03-16 16:53:10|915.3||915||915.3||914.8||0
1647449600000|2022-03-16 16:53:20|914.8|912.5|914.3|912.3|914.8|912.5|914|912.3|0
1647449610000|2022-03-16 16:53:30|914|912.5|914.5|912.5|914.5|912.5|914|912.5|1
1647449620000|2022-03-16 16:53:40|915|913.3|914.8|912.8|915|913.3|914.8|912.8|0
1647449630000|2022-03-16 16:53:50|914.5|912.5|913.3|911|914.5|912.5|913.3|911|7
1647449640000|2022-03-16 16:54:00|912.8|911.3|912.8|911.3|913|911.5|912.8|911|10
1647449650000|2022-03-16 16:54:10|912.3|910.5|912.3|910.5|912.5|910.8|912.3|910.5|8
1647449660000|2022-03-16 16:54:20|912|910.3|912|910.3|912.3|910.5|911.8|910.3|0
1647449670000|2022-03-16 16:54:30|911.8|910.5|912.3|910.8|912.3|910.8|911.8|910.3|17
1647449680000|2022-03-16 16:54:40|912.5||912.5||912.8||912.5||0
1647449690000|2022-03-16 16:54:50|912.3|910.5|912.5|910.5|912.5|910.5|912.3|910.5|1
1647449700000|2022-03-16 16:55:00|912.8|910.8|913|911|913|911.3|912.5|910.8|3
1647449710000|2022-03-16 16:55:10|912.8|910.5|912.5|910.5|912.8|910.5|912.5|910.5|0
1647449720000|2022-03-16 16:55:20|912.8||912.5||912.8||912.5||0
1647449730000|2022-03-16 16:55:30|912.8||912.5||912.8||912.3||0
1647449740000|2022-03-16 16:55:40|912.3|910.3|912.3|910.3|912.3|910.3|912.3|910.3|0
1647449750000|2022-03-16 16:55:50|912.5|910.5|912.5|910.5|912.8|910.8|912.5|910.5|0
1647449760000|2022-03-16 16:56:00|912.8||912.8||912.8||912.8||0
1647449770000|2022-03-16 16:56:10|912.5|911|912.5|910.8|912.8|911|912.5|910.8|0
1647449780000|2022-03-16 16:56:20|912.8|910.5|912|910.3|912.8|910.5|912|909.8|10
1647449790000|2022-03-16 16:56:30|912.3|910.5|912.3|910.5|912.8|910.5|912.3|910.3|0
1647449800000|2022-03-16 16:56:40|912.5|910.3|912.3|910.3|912.5|910.3|912.3|910.3|20
1647449810000|2022-03-16 16:56:50|912|910|911.5|910|912.3|910|911.5|909.8|2
1647449820000|2022-03-16 16:57:00|911.3|909.5|911.3|909.3|911.5|909.5|910.8|909|3
1647449830000|2022-03-16 16:57:10|911.5|909|911.3|909.5|911.5|909.5|911.3|909|0
1647449840000|2022-03-16 16:57:20|911|909.3|911.3|909|911.5|909.3|911|909|2
1647449850000|2022-03-16 16:57:30|910.8|909.3|911.5|909.5|911.5|909.5|910.8|909.3|0
1647449860000|2022-03-16 16:57:40|911.8|909.8|911.5|909.5|911.8|909.8|910.8|909|0
1647449870000|2022-03-16 16:57:50|911|909.8|911.3|909.5|911.3|909.8|911|909|11
1647449880000|2022-03-16 16:58:00|911.5|909|911|909.3|911.5|909.5|911|909|1
1647449890000|2022-03-16 16:58:10|910.8|909|910.8|909|911.3|909.5|910.8|909|1
1647449900000|2022-03-16 16:58:20|910.5||910.5||910.8||910.5||0
1647449910000|2022-03-16 16:58:30|910.3|908.8|910.8|908.8|910.8|908.8|909.8|908|33
1647449920000|2022-03-16 16:58:40|911|909.3|911|909|911|909.3|911|909|2
1647449930000|2022-03-16 16:58:50|911.5|909.3|911|908.8|911.5|909.5|911|908.8|0
1647449940000|2022-03-16 16:59:00|910.8|909|911|909|911.5|909.3|910.8|908.8|0
1647449950000|2022-03-16 16:59:10|911.3|908.8|911|908.8|911.3|909|910.8|908.8|0
1647449960000|2022-03-16 16:59:20|910.8|909|911.3|909.5|911.5|909.5|910.8|908.8|0
1647449970000|2022-03-16 16:59:30|911.5|909.8|911.5|909.8|912|910|911.3|909.5|0
1647449980000|2022-03-16 16:59:40|911.3|909.5|911.5|909.8|911.5|909.8|911.3|909.5|1
1647449990000|2022-03-16 16:59:50|911.8|910.3|911.5|909.8|911.8|910.3|911.5|909.8|0
1647450000000|2022-03-16 17:00:00|911.3||911.5||911.8||911.3||17
1647450010000|2022-03-16 17:00:10|911.8|910|913|911|913|911|911.8|910|4
1647450020000|2022-03-16 17:00:20|912.5|910.8|912.5|910.8|913|911|912.5|910.8|0
1647450030000|2022-03-16 17:00:30|913|911|912.5|911|913|911|912.5|911|2
1647450040000|2022-03-16 17:00:40|912.8|911.3|912.8|911.3|913.3|911.5|912.5|911.3|15
1647450050000|2022-03-16 17:00:50|912.5|911|912.8|911|913|911|912|910.3|10
1647450060000|2022-03-16 17:01:00|912.5|910.8|912.3|910.8|912.8|910.8|912.3|910.8|0
1647450070000|2022-03-16 17:01:10|912.8|911|912.8|911|912.8|911|912.3|911|4
1647450080000|2022-03-16 17:01:20|912.5|911.3|913|911.3|913.3|911.3|912.3|911.3|4
1647450090000|2022-03-16 17:01:30|913.3||913||913.3||913||0
1647450100000|2022-03-16 17:01:40|912.8|911|912.5|910.8|912.8|911|912.3|910.5|4
1647450110000|2022-03-16 17:01:50|912.8|911|912.8|911.3|913|911.3|912.8|911|1
1647450120000|2022-03-16 17:02:00|912.5|911|912.5|911|912.8|911|912.5|910.5|15
1647450130000|2022-03-16 17:02:10|912.8|910.5|911.8|910|912.8|910.8|911.8|910|7
1647450140000|2022-03-16 17:02:20|912|909.8|911.8|910|912|910|911.5|909.8|1
1647450150000|2022-03-16 17:02:30|911.5|909.8|911.5|909.8|911.8|910|911.3|909.5|2
1647450160000|2022-03-16 17:02:40|911.3|909.5|910.8|909|911.3|909.5|910.8|909|0
1647450170000|2022-03-16 17:02:50|910.5|908.8|910.5|908.8|910.5|909|910.3|908.8|5
1647450180000|2022-03-16 17:03:00|910.3|908.5|910.5|909|910.8|909|910.3|908.5|0
1647450190000|2022-03-16 17:03:10|910.8||910.8||910.8||910.5||0
1647450200000|2022-03-16 17:03:20|910.5||910.5||910.5||910.5||0
1647450210000|2022-03-16 17:03:30|910|908|910|908.3|910|908.3|910|908|15
1647450220000|2022-03-16 17:03:40|909.8|908|909.5|908|909.8|908|909.5|908|4
1647450230000|2022-03-16 17:03:50|909|907.5|908.8|907.3|909|907.5|908|906.5|115
1647450240000|2022-03-16 17:04:00|909|907.8|910|908.3|910.3|908.3|909|907.5|9
1647450250000|2022-03-16 17:04:10|910.3|908.5|910.3|908.3|910.8|908.8|909.5|907.8|12
1647450260000|2022-03-16 17:04:20|910|908|910|908.3|910|908.3|909.8|908|35
1647450270000|2022-03-16 17:04:30|909.8|908|911.3|909|911.3|909|909.8|908|7
1647450280000|2022-03-16 17:04:40|911|908.8|910.8|908.8|911|909|910.8|908.8|0
1647450290000|2022-03-16 17:04:50|910.5||910.5||910.5||910.5||3
1647450300000|2022-03-16 17:05:00|910.3|908.5|910|908.5|910.5|908.5|910|908.5|7
1647450310000|2022-03-16 17:05:10|910.3|908.3|909.3|907.3|910.3|908.3|909|907.3|5
1647450320000|2022-03-16 17:05:20|909.5||909.5||909.5||909.5||0
1647450330000|2022-03-16 17:05:30|909.3||909.3||909.5||909.3||0
1647450340000|2022-03-16 17:05:40|909.5|907.5|909.8|907.5|909.8|908|909.3|907.3|1
1647450350000|2022-03-16 17:05:50|909.5|907.8|909.8|907.8|909.8|907.8|909.5|907.8|0
1647450360000|2022-03-16 17:06:00|909.5|907.5|909.5|907.3|909.5|907.5|909.3|907.3|0
1647450370000|2022-03-16 17:06:10|909||909||909||909||3
1647450380000|2022-03-16 17:06:20|909.5|907.5|909.8|907.8|910|907.8|909.5|907.5|8
1647450390000|2022-03-16 17:06:30|910|907.5|909.8|907.5|910|907.5|909.8|907.5|0
1647450400000|2022-03-16 17:06:40|909.5|907.8|909.5|907.8|909.8|907.8|909.5|907.8|0
1647450410000|2022-03-16 17:06:50|909||909.8||909.8||909||2
1647450420000|2022-03-16 17:07:00|909.5|908|911.3|909|911.3|909|909.5|908|2
1647450430000|2022-03-16 17:07:10|911||910.8||911.3||910.8||5
1647450440000|2022-03-16 17:07:20|911|909.3|911|909.3|911.3|909.3|911|909.3|0
1647450450000|2022-03-16 17:07:30|910.8||911.3||911.3||910.8||3
1647450460000|2022-03-16 17:07:40|911.8|909.5|912.3|910.3|912.5|910.3|911.8|909.5|3
1647450470000|2022-03-16 17:07:50|911.8|909.8|911.5|909.5|911.8|910|911.5|909.5|1
1647450480000|2022-03-16 17:08:00|912|910|912.5|910.5|912.5|910.5|912|910|0
1647450490000|2022-03-16 17:08:10|912.3||912.5||912.5||912.3||0
1647450500000|2022-03-16 17:08:20|912.3|910.3|912|910|912.3|910.5|911.8|910|0
1647450510000|2022-03-16 17:08:30|911.8|909.8|911.3|909.3|911.8|909.8|911.3|909.3|0
1647450520000|2022-03-16 17:08:40|911.5|909.5|912|910|912.3|910.3|911.5|909.5|0
1647450530000|2022-03-16 17:08:50|911.8|909.8|912.3|910.3|912.3|910.3|911.8|909.8|0
1647450540000|2022-03-16 17:09:00|911.3|909.3|912|910|912.3|910.3|911.3|909.3|24
1647450550000|2022-03-16 17:09:10|911.8|909.8|910.8|909|911.8|909.8|910.8|909|2
1647450560000|2022-03-16 17:09:20|910.5|908.8|910.3|908.3|910.5|908.8|910|908.3|9
1647450570000|2022-03-16 17:09:30|910.5||910||910.5||910||0
1647450580000|2022-03-16 17:09:40|910.3|907.8|910.3|908.3|910.3|908.3|910|907.5|16
1647450590000|2022-03-16 17:09:50||908||908.3||908.3||908|0
1647450600000|2022-03-16 17:10:00||908||908||908.3||908|1
1647450610000|2022-03-16 17:10:10|909.3|907.5|909.5|907.5|909.5|907.5|909.3|907.5|8
1647450620000|2022-03-16 17:10:20|909.8|907.8|909.8|907.8|909.8|907.8|909.8|907.8|1
1647450630000|2022-03-16 17:10:30|910.3|908.5|910.3|908.5|910.5|908.8|910|908.3|2
1647450640000|2022-03-16 17:10:40|910.5|908.3|910.5|908.8|910.5|908.8|910.5|908.3|3
1647450650000|2022-03-16 17:10:50|911.3|909|911.5|909.5|911.5|909.8|911|909|2
1647450660000|2022-03-16 17:11:00|911|909.3|911|909.3|911|909.3|911|909|1
1647450670000|2022-03-16 17:11:10|910.8|908.8|910.8|908.8|911|908.8|910.8|908.8|2
1647450680000|2022-03-16 17:11:20|910.5|908.5|910.5|908.3|910.5|908.8|910.5|908.3|0
1647450690000|2022-03-16 17:11:30|910|908.5|910|908|910.5|908.8|910|908|4
1647450700000|2022-03-16 17:11:40|909.8|908.3|909.5|907.8|909.8|908.3|909.5|907.8|0
1647450710000|2022-03-16 17:11:50|909.8||909.8||909.8||909.8||1
1647450720000|2022-03-16 17:12:00|909.5||909.3||909.5||909.3||0
1647450730000|2022-03-16 17:12:10|909|907.5|909|907.3|909.3|907.5|909|907.3|13
1647450740000|2022-03-16 17:12:20|909.3|907.5|909.5|907.8|909.5|907.8|909|907.5|0
1647450750000|2022-03-16 17:12:30|909.3|907.5|909.5|907.8|909.8|907.8|909.3|907.3|1
1647450760000|2022-03-16 17:12:40|909.8|907.5|909.5|907.5|909.8|907.8|909.5|907.5|0
1647450770000|2022-03-16 17:12:50|909.3|907.3|909.3|907.5|909.8|907.8|908.8|907.3|0
1647450780000|2022-03-16 17:13:00|909|907.3|908.5|906.3|909|907.3|908|905.5|10
1647450790000|2022-03-16 17:13:10|908|906|908.5|906.3|908.5|906.3|907.8|905.8|0
1647450800000|2022-03-16 17:13:20|908.3|906.5|909|906.8|909|907|908.3|906.3|0
1647450810000|2022-03-16 17:13:30||906.5||906.8||907||906.5|0
1647450820000|2022-03-16 17:13:40|908.8|907|909|907|909|907|908.8|906.5|0
1647450840000|2022-03-16 17:14:00|908.5|906.8|908|906|908.8|906.8|908|905.8|0
1647450850000|2022-03-16 17:14:10|908.5|906.3|908.8|906.8|909.3|907.3|908.5|906.3|2
1647450860000|2022-03-16 17:14:20|908.5|906.5|908.8|906.5|908.8|906.5|908.5|906.3|0
1647450870000|2022-03-16 17:14:30|908.5|906.8|909|907|909|907|908.5|906.8|0
1647450880000|2022-03-16 17:14:40|909.3|907.3|910|907.8|910|907.8|909.3|907|7
1647450890000|2022-03-16 17:14:50|910.5|908.5|910.5|908.5|911|908.8|910.3|908.3|8
1647450900000|2022-03-16 17:15:00|910.8|908.8|910.3|908.8|910.8|908.8|910.3|908.5|1
1647450910000|2022-03-16 17:15:10|910.5|908.3|910.3|908.3|910.5|908.8|910|908.3|1
1647450920000|2022-03-16 17:15:20|910|908.5|910|908.5|910|908.5|910|908.5|1
1647450930000|2022-03-16 17:15:30|910.3|908.8|910.5|908.5|910.5|908.8|910.3|908.5|0
1647450940000|2022-03-16 17:15:40|||||||||1
1647450950000|2022-03-16 17:15:50||908.8||908.5||908.8||908.3|0
1647450970000|2022-03-16 17:16:10|911.3|908.8|910.5|908.8|911.3|909.5|910.5|908.5|0
1647450980000|2022-03-16 17:16:20|||||||||1
1647450990000|2022-03-16 17:16:30|910.8|909|911.3|909.3|911.3|909.3|910.8|909|2
1647451000000|2022-03-16 17:16:40|911||911.3||911.3||911||6
1647451010000|2022-03-16 17:16:50|911|908.8|910.5|908.8|911|908.8|910.5|908.5|7
1647451020000|2022-03-16 17:17:00|911.3|909.3|911|909.3|911.3|909.5|911|909|9
1647451050000|2022-03-16 17:17:30||909.5||909.5||909.5||909.3|7
1647451060000|2022-03-16 17:17:40|911.5|909.8|911.3|909.5|911.5|909.8|911.3|909.5|4
1647451080000|2022-03-16 17:18:00|911|909|911|909|911|909.3|910.8|908.8|3
1647451090000|2022-03-16 17:18:10|911.3|909.3|911.8|909.8|911.8|909.8|911.3|909.3|0
1647451100000|2022-03-16 17:18:20||909.5||909.5||909.5||909.5|0
1647451110000|2022-03-16 17:18:30|911.5|909.8|911.5|909.3|911.5|909.8|911.5|909.3|0
1647451120000|2022-03-16 17:18:40|911.3|909|910.5|908.3|911.3|909|910.5|908|2
1647451130000|2022-03-16 17:18:50|910|908|910|908|910.3|908.5|910|908|0
1647451140000|2022-03-16 17:19:00|910.3|908.3|910.3|908.5|910.3|908.5|910|908.3|0
1647451150000|2022-03-16 17:19:10|911.3|909|911.5|909.8|911.5|909.8|911.3|909|3
1647451160000|2022-03-16 17:19:20||909.5||909.5||909.5||909.5|0
1647451170000|2022-03-16 17:19:30|911.3|909.8|911.3|909|911.3|909.8|911.3|909|0
1647451190000|2022-03-16 17:19:50|911|908.8|911|909|911|909|911|908.8|0
1647451200000|2022-03-16 17:20:00|910.8|908.3|910|908.3|910.8|908.3|910|908.3|0
1647451210000|2022-03-16 17:20:10|909.3|907.8|910.3|908.3|910.3|908.3|909.3|907.8|2
1647451240000|2022-03-16 17:20:40||908.5||908.5||908.5||908.5|0
1647451250000|2022-03-16 17:20:50||908.3||908.3||908.5||908.3|0
1647451260000|2022-03-16 17:21:00|910.5|908.8|910.5|908.5|910.5|908.8|910.5|908.3|4
1647451270000|2022-03-16 17:21:10|910.8|909|910.8|909.3|910.8|909.3|910.8|908.8|10
1647451280000|2022-03-16 17:21:20||909||909||909||909|35
1647451290000|2022-03-16 17:21:30|910.5||910.5||910.5||910.5||3
1647451300000|2022-03-16 17:21:40|910.3|908.8|910.3|908.8|910.5|909.3|910.3|908.8|74
1647451310000|2022-03-16 17:21:50|910.5||910.5||910.5||910.5||1
1647451320000|2022-03-16 17:22:00|911.3|909.3|910.8|909.3|911.3|909.3|910.8|909|4
1647451330000|2022-03-16 17:22:10|911.3|909.5|911.3|909|911.5|909.5|911.3|909|9
1647451340000|2022-03-16 17:22:20|911|908.8|910.5|908.5|911|909|910.5|908.5|8
1647451350000|2022-03-16 17:22:30|910.3|908.3|910.3|908.3|910.3|908.5|910.3|908.3|10
1647451360000|2022-03-16 17:22:40||908.5||908.3||908.5||908.3|3
1647451370000|2022-03-16 17:22:50|910|908|910|908.3|910|908.3|910|908|0
1647451380000|2022-03-16 17:23:00|910.3||910.3||910.3||910.3||0
1647451400000|2022-03-16 17:23:20|910.5|908.5|910.5|908.3|910.5|908.5|910.5|908.3|0
1647451410000|2022-03-16 17:23:30||908.5||908.5||908.5||908.3|5
1647451420000|2022-03-16 17:23:40|910.3|908.3|910.3|908.3|910.3|908.3|910.3|908.3|0
1647451430000|2022-03-16 17:23:50|910||910||910||910||1
1647451440000|2022-03-16 17:24:00|909.8|908.5|909.8|908|909.8|908.5|909.8|908|20
1647451450000|2022-03-16 17:24:10|909.5|907.5|909.5|907.3|909.8|907.5|909.5|907.3|0
1647451460000|2022-03-16 17:24:20|909.8|907.5|909.3|907|909.8|907.5|909.3|907|0
1647451470000|2022-03-16 17:24:30|909|907.3|908.3|906.8|909|907.3|908.3|906.8|19
1647451480000|2022-03-16 17:24:40||906.5||906.8||906.8||906.5|23
1647451490000|2022-03-16 17:24:50|908|906.3|908.3|906.3|908.3|906.3|908|906|6
1647451500000|2022-03-16 17:25:00|908|906.5|908|906.5|908|906.5|908|906.3|0
1647451510000|2022-03-16 17:25:10|907.5|906.3|907.8|905.8|907.8|906.3|907.3|905.8|22
1647451520000|2022-03-16 17:25:20||906||905.8||906||905.8|0
1647451530000|2022-03-16 17:25:30|907.5|906|908|906.3|908|906.3|907.5|905.5|3
1647451540000|2022-03-16 17:25:40|907.8|906.5|909.3|907.5|909.5|907.8|907.8|906.5|3
1647451550000|2022-03-16 17:25:50|909|907.3|909|907|909|907.3|909|907|0
1647451570000|2022-03-16 17:26:10|908.8|906.8|908.3|906.3|908.8|906.8|908.3|905.8|2
1647451580000|2022-03-16 17:26:20|908|906|907.8|905.8|908|906|907.8|905.8|2
1647451590000|2022-03-16 17:26:30|907.5|905.5|907.8|905.8|907.8|905.8|907.3|905.5|5
1647451600000|2022-03-16 17:26:40|907.3|905.5|907.3|905|907.5|905.5|907.3|905|12
1647451610000|2022-03-16 17:26:50|907.5|905.3|907.5|905.3|907.5|905.3|907.3|905|0
1647451620000|2022-03-16 17:27:00|||||||||1
1647451640000|2022-03-16 17:27:20|907.3|905|907.5|905.3|907.5|905.3|907.3|905|0
1647451650000|2022-03-16 17:27:30|907.8|905.5|907.8|905.8|907.8|905.8|907.8|905.5|0
1647451660000|2022-03-16 17:27:40|908.3|905.5|908|905.5|908.3|905.5|908|905.5|3
1647451670000|2022-03-16 17:27:50|907.8|905.8|907.8|905.8|907.8|905.8|907.8|905.8|0
1647451680000|2022-03-16 17:28:00|907.5|905.5|908.5|906.3|908.5|906.3|907.5|905.5|2
1647451690000|2022-03-16 17:28:10||906.5||906.5||906.5||906.5|0
1647451710000|2022-03-16 17:28:30|908|906.3|908|906|908.5|906.3|908|906|1
1647451720000|2022-03-16 17:28:40||906.3||906.3||906.3||906|0
1647451730000|2022-03-16 17:28:50||906||906||906.3||906|0
1647451740000|2022-03-16 17:29:00|907.8|905.8|908|905.8|908|905.8|907.8|905.8|0
1647451750000|2022-03-16 17:29:10|907.8||907.8||907.8||907.8||0
1647451770000|2022-03-16 17:29:30|907.5|905|906.8|905|907.5|905|906.8|905|2
1647451780000|2022-03-16 17:29:40|906.3|904.8|906|904.3|906.3|904.8|906|904.3|0
1647451790000|2022-03-16 17:29:50|904.5|904|905.5|903.5|906.3|904|904.5|902.8|46
1647451800000|2022-03-16 17:30:00|905.8|903.8|905.8|903.8|906|904|905.5|903.5|0
1647451810000|2022-03-16 17:30:10|906|904|905.5|903.8|906|904|905.5|903.8|1
1647451820000|2022-03-16 17:30:20|905.3|903.5|905.8|903.8|905.8|904|905.3|903.5|5
1647451830000|2022-03-16 17:30:30|906|904|906.3|904|906.3|904|905.5|904|7
1647451840000|2022-03-16 17:30:40||904.3||904.3||904.5||904|0
1647451850000|2022-03-16 17:30:50|906|904|906|904.3|906|904.5|906|904|1
1647451860000|2022-03-16 17:31:00|906.3|904.5|905.8|904|906.5|904.8|905.8|904|4
1647451870000|2022-03-16 17:31:10|905.5|903.5|905.5|904|905.8|904.3|905.5|903.5|4
1647451880000|2022-03-16 17:31:20|905.8|903.5|904.5|902.8|905.8|904|904.5|902.8|13
1647451890000|2022-03-16 17:31:30|904.3|902.5|905.3|903.3|905.5|903.3|904|902.5|3
1647451900000|2022-03-16 17:31:40|905|902.8|905.5|903.5|905.5|903.5|904.8|902.5|0
1647451910000|2022-03-16 17:31:50||903.8||903.8||903.8||903.5|0
1647451920000|2022-03-16 17:32:00|905.8|903.5|906.3|904.5|906.3|904.5|905.8|903.5|2
1647451930000|2022-03-16 17:32:10|906|904.3|906|904.3|906.3|904.5|906|904|0
1647451940000|2022-03-16 17:32:20|905.8|904|906|904.3|906.3|904.3|905.8|903.8|9
1647451950000|2022-03-16 17:32:30|906.3|904.5|906.5|904.3|906.5|904.5|906|904.3|7
1647451960000|2022-03-16 17:32:40|906.8|904.8|906.8|904.8|906.8|904.8|906.8|904.8|0
1647451970000|2022-03-16 17:32:50|907|905|906.5|904.8|907|905|906.5|904.8|0
1647451980000|2022-03-16 17:33:00|907|905|907|905|907|905|906.8|905|3
1647451990000|2022-03-16 17:33:10|906.8|905.5|907.3|905.5|907.5|905.5|906.5|905.5|1
1647452000000|2022-03-16 17:33:20|907.5||907.3||907.5||907.3||0
1647452010000|2022-03-16 17:33:30|907|905.3|907|905|907|905.3|907|905|0
1647452020000|2022-03-16 17:33:40|907.5|905.3|907.5|905.5|907.5|905.5|907|905.3|0
1647452040000|2022-03-16 17:34:00|907|905|907|905|907|905|907|905|0
1647452050000|2022-03-16 17:34:10|906.8|904.8|906.5|904.3|906.8|904.8|906.5|904.3|1
1647452070000|2022-03-16 17:34:30|906.8|904.5|906.8|904.5|906.8|904.5|906.8|904.5|1
1647452080000|2022-03-16 17:34:40|906.5|904.8|906.5|904.8|906.5|904.8|906.5|904.8|0
1647452090000|2022-03-16 17:34:50|906.8|905.3|907.3|905.5|907.3|905.5|906.8|905.3|2
1647452100000|2022-03-16 17:35:00|907.8|905.8|906.8|904.8|907.8|906|906.8|904.8|4
1647452110000|2022-03-16 17:35:10|907|905|907.3|905|907.3|905|907|905|0
1647452120000|2022-03-16 17:35:20|906.8|905.3|906.5|904.8|906.8|905.3|906.5|904.8|2
1647452130000|2022-03-16 17:35:30|906.8|905|907.3|905.5|907.3|905.5|906.8|905|0
1647452140000|2022-03-16 17:35:40|907.5|905.8|907.8|906|908|906|907.5|905.8|0
1647452150000|2022-03-16 17:35:50|908|905.8|907.8|906|908|906|907.8|905.8|0
1647452160000|2022-03-16 17:36:00|908|905.8|908|906.3|908|906.3|907.8|905.8|0
1647452170000|2022-03-16 17:36:10|908.3|906.5|908|906|908.5|906.5|907.8|906|1
1647452180000|2022-03-16 17:36:20|907.8|905.8|908|906.3|908.5|906.3|907.8|905.8|1
1647452190000|2022-03-16 17:36:30|908.5|906|908|906.3|908.5|906.3|908|906|0
1647452200000|2022-03-16 17:36:40|908.3|906.5|908.8|906.8|908.8|906.8|908|906.5|0
1647452210000|2022-03-16 17:36:50|909.5|907.5|909.5|907.8|910|908|909.5|907.5|11
1647452220000|2022-03-16 17:37:00|910|908|910|908.3|910.3|908.3|909.5|907.8|0
1647452230000|2022-03-16 17:37:10|909.8|908|910|908|910.3|908.3|909.8|907.8|1
1647452240000|2022-03-16 17:37:20|909.8|907.8|910.3|908|910.3|908.3|909.8|907.8|0
1647452250000|2022-03-16 17:37:30|910|908.3|910.5|908.5|911|909|910|908|2
1647452260000|2022-03-16 17:37:40|910.3||910||910.5||910||0
1647452270000|2022-03-16 17:37:50|910.3|907.5|910.5|908.5|910.5|908.5|909.5|907.5|1
1647452280000|2022-03-16 17:38:00|910.3|908.8|909.8|907.8|910.8|908.8|909.8|907.8|0
1647452290000|2022-03-16 17:38:10|910.5|908|909.8|908|910.5|908.5|909.8|908|1
1647452300000|2022-03-16 17:38:20|910|907.8|909.8|907.8|910|908|909.5|907.3|1
1647452310000|2022-03-16 17:38:30||908||908||908||907.8|0
1647452320000|2022-03-16 17:38:40|910|908.3|909.8|908.3|910|908.3|909.8|908|4
1647452330000|2022-03-16 17:38:50|910.3|908.5|910.3|908.5|910.3|908.5|910|908.3|8
1647452340000|2022-03-16 17:39:00|910.5|908.8|910.8|909|911|909.3|910.5|908.8|1
1647452350000|2022-03-16 17:39:10|910.5||910.8||910.8||910.5||0
1647452360000|2022-03-16 17:39:20|910.5|908.8|910.3|908.5|910.5|908.8|910|908.5|2
1647452380000|2022-03-16 17:39:40|910.5|908.3|910.3|908|910.5|908.3|910|908|0
1647452390000|2022-03-16 17:39:50|910|908.3|910.3|908.3|910.3|908.3|910|908.3|0
1647452400000|2022-03-16 17:40:00|910|907.5|909.5|907.5|910|907.8|909.3|907.3|0
1647452410000|2022-03-16 17:40:10|909.3|907.3|909.3|907.3|909.5|907.3|909|907|1
1647452420000|2022-03-16 17:40:20|909.5||909.5||909.5||909.5||0
1647452430000|2022-03-16 17:40:30|909|908|910|908|910|908|909|908|1
1647452440000|2022-03-16 17:40:40|909.8|908.3|910|908|910|908.3|909.8|908|0
1647452450000|2022-03-16 17:40:50|909.5|907.8|909.5|907.8|909.5|907.8|909.5|907.8|0
1647452460000|2022-03-16 17:41:00|909.8|908|910|908|910|908|909.5|908|0
1647452470000|2022-03-16 17:41:10|909.8|907.8|909.8|907.8|909.8|907.8|909.3|907.3|0
1647452480000|2022-03-16 17:41:20|910||909.8||910||909.8||0
1647452490000|2022-03-16 17:41:30|909.5|907.5|909.8|907.8|909.8|907.8|909.5|907.5|1
1647452500000|2022-03-16 17:41:40|910|908|910.5|908.5|910.5|908.5|910|908|0
1647452510000|2022-03-16 17:41:50|910.3|908|909.8|907.8|910.5|908|909.5|907.5|0
1647452520000|2022-03-16 17:42:00|910|908|910.3|908|910.3|908|910|908|14
1647452530000|2022-03-16 17:42:10|909.8|907.8|910.3|908|910.3|908.3|909.8|907.8|0
1647452540000|2022-03-16 17:42:20|910|907.8|909.8|907.8|910|908|909.8|907.5|0
1647452550000|2022-03-16 17:42:30|909.5|907.5|910|907.8|910|907.8|909.5|907.5|1
1647452560000|2022-03-16 17:42:40|909.8|907.5|909.8|907.8|909.8|907.8|909.5|907.5|0
1647452570000|2022-03-16 17:42:50|909.5|907.5|909.3|907.5|909.5|907.5|909.3|907.3|0
1647452580000|2022-03-16 17:43:00|909|907.3|909|907.3|909|907.3|909|907|0
1647452590000|2022-03-16 17:43:10|908.8|907|909|906.8|909|907|908.8|906.5|0
1647452600000|2022-03-16 17:43:20|909.3|907|909|907.3|909.3|907.3|909|907|0
1647452610000|2022-03-16 17:43:30|909.3|907.5|909.5|908|909.8|908|909.3|907.5|5
1647452620000|2022-03-16 17:43:40|910|908.3|910|908.3|910.3|908.3|909.8|908.3|4
1647452630000|2022-03-16 17:43:50|910.3|908.5|911.5|909.5|911.5|909.5|910.3|908.5|17
1647452640000|2022-03-16 17:44:00|911.3|909|910.8|908.8|911.3|909|910.8|908.8|1
1647452650000|2022-03-16 17:44:10|910.5|908.5|910.8|908.5|910.8|909|910.5|908.5|5
1647452660000|2022-03-16 17:44:20|910.5|908.3|910.8|908.8|910.8|908.8|910.5|908.3|0
1647452670000|2022-03-16 17:44:30|910.5|908.5|911.5|909.5|911.5|909.5|910.5|908.5|1
1647452680000|2022-03-16 17:44:40|911.3|909.3|911.5|909.5|911.5|909.5|911|909.3|0
1647452690000|2022-03-16 17:44:50|911.8|909.8|911.5|909.8|911.8|910|911.5|909.5|0
1647452700000|2022-03-16 17:45:00|911.8|910|912.3|910.5|912.3|910.5|911.3|909.8|3
1647452710000|2022-03-16 17:45:10|912|910.3|912.8|910.8|912.8|910.8|912|910.3|0
1647452720000|2022-03-16 17:45:20|912.5|910.5|912.5|910.5|912.8|910.8|912.3|910.3|1
1647452730000|2022-03-16 17:45:30|912.3||912.3||912.5||912.3||0
1647452740000|2022-03-16 17:45:40|912||912||912||912||0
1647452750000|2022-03-16 17:45:50|911.8|910|911.8|910|911.8|910|911.5|910|2
1647452760000|2022-03-16 17:46:00|912.3||912||912.3||912||0
1647452770000|2022-03-16 17:46:10|912.3|910.3|911.5|909.8|912.3|910.3|911.3|909.5|2
1647452780000|2022-03-16 17:46:20|911.8||911.8||911.8||911.8||0
1647452790000|2022-03-16 17:46:30|911.5|909|911|909|911.5|909|910.8|908.8|1
1647452800000|2022-03-16 17:46:40|910.8|908.8|910.8|908.8|910.8|908.8|910.3|908.3|0
1647452810000|2022-03-16 17:46:50|910.5|908.5|910.8|908.8|910.8|908.8|910.5|908.5|0
1647452820000|2022-03-16 17:47:00|911|909|911.3|909.3|911.3|909.3|911|909|0
1647452830000|2022-03-16 17:47:10|911|909|910.3|908.5|911.3|909.3|910.3|908.3|2
1647452840000|2022-03-16 17:47:20|910.8|908.8|910.8|908.8|910.8|908.8|910.5|908.5|0
1647452850000|2022-03-16 17:47:30|910.5|908.5|910.8|908.8|910.8|908.8|910.5|908.5|1
1647452860000|2022-03-16 17:47:40|911|909|910.3|908.5|911|909|910.3|908.3|0
1647452870000|2022-03-16 17:47:50|910.8|908.3|910|908.5|910.8|908.8|910|908.3|0
1647452880000|2022-03-16 17:48:00|910.3|908.3|910|908.3|910.5|908.5|910|908|0
1647452890000|2022-03-16 17:48:10|910.3|908.8|910.3|908.3|910.8|908.8|910|908.3|0
1647452900000|2022-03-16 17:48:20|910.5|908.5|910.8|909|911.3|909.3|910.5|908.5|3
1647452910000|2022-03-16 17:48:30|911|909.3|911.3|909.5|911.8|910|911|909.3|0
1647452920000|2022-03-16 17:48:40|911.5|909.3|911.3|909.3|911.8|909.8|911|909|0
1647452930000|2022-03-16 17:48:50|911.5|909|911.5|909.5|911.5|909.8|911.3|909|0
1647452940000|2022-03-16 17:49:00|911.3|909.3|911.3|909.5|911.5|909.8|911.3|909.3|2
1647452950000|2022-03-16 17:49:10|911|909.8|911.5|909.8|911.5|909.8|911|909.8|0
1647452960000|2022-03-16 17:49:20|911.8|909.5|912|910|912|910.3|911.8|909.5|0
1647452970000|2022-03-16 17:49:30|911.8|910.3|911.5|909.5|911.8|910.3|911.5|909.5|0
1647452980000|2022-03-16 17:49:40|911.8|909.8|911.5|909.5|911.8|909.8|911.5|909.5|0
1647452990000|2022-03-16 17:49:50|911.8|909.8|911.5|909.5|911.8|909.8|911.5|909.5|0
1647453000000|2022-03-16 17:50:00|911.8|909.8|911.5|909.5|911.8|909.8|911.5|909.5|1
1647453010000|2022-03-16 17:50:10|911.3||911.8||911.8||911.3||2
1647453020000|2022-03-16 17:50:20|911.5|909.8|911.8|909.8|911.8|909.8|911.5|909.5|0
1647453030000|2022-03-16 17:50:30|911.5|909.5|911.5|909.5|911.5|909.8|911.5|909.5|2
1647453040000|2022-03-16 17:50:40|911.3||911.3||911.8||911.3||2
1647453050000|2022-03-16 17:50:50|911.8|909.8|911.8|910|911.8|910|911.8|909.8|6
1647453060000|2022-03-16 17:51:00|911.5|909.8|912|910.5|912|910.5|911.5|909.8|11
1647453070000|2022-03-16 17:51:10|911.8|909.8|911.5|909.8|911.8|909.8|911.5|909.8|7
1647453090000|2022-03-16 17:51:30|911.3|910|911.8|909.8|911.8|910.3|911.3|909.8|2
1647453110000|2022-03-16 17:51:50|911.5||911.5||911.5||911.5||0
1647453120000|2022-03-16 17:52:00|911.3|910|911.8|909.8|911.8|910.3|911.3|909.8|4
1647453130000|2022-03-16 17:52:10|911.5||911.5||911.5||911.5||3
1647453140000|2022-03-16 17:52:20|911.3||911.5||911.5||911.3||0
1647453150000|2022-03-16 17:52:30|911.3||911.5||911.5||911.3||1
1647453160000|2022-03-16 17:52:40|911.3||911.3||911.3||911.3||0
1647453170000|2022-03-16 17:52:50|911|909.5|911|909.3|911.3|909.5|911|909.3|5
1647453200000|2022-03-16 17:53:20|911.3||911||911.3||911||0
1647453210000|2022-03-16 17:53:30|911.5||911.5||911.5||911.3||1
1647453220000|2022-03-16 17:53:40|911.3||911.3||911.3||911.3||0
1647453230000|2022-03-16 17:53:50|911||911.3||911.3||911||0
1647453240000|2022-03-16 17:54:00|911||910.8||911||910.8||0
1647453250000|2022-03-16 17:54:10|910.5|909|910.3|908.3|910.8|909|910.3|908.3|1
1647453260000|2022-03-16 17:54:20|910|908.5|910.8|909|910.8|909|910|908.5|0
1647453270000|2022-03-16 17:54:30|910.5|908.3|910.8|908.8|910.8|908.8|910.3|908.3|1
1647453290000|2022-03-16 17:54:50|911|909.3|911.5|909.5|911.5|909.5|911|909|2
1647453300000|2022-03-16 17:55:00|911.3|909|911.3|909.3|911.3|909.3|911.3|909|0
1647453310000|2022-03-16 17:55:10|910.8|909|911.5|909.8|911.8|909.8|910.8|909|1
1647453320000|2022-03-16 17:55:20|911.8|910|912|910|912|910|911.8|910|2
1647453330000|2022-03-16 17:55:30|911.8|909.8|912|910|912|910|911.8|909.8|2
1647453340000|2022-03-16 17:55:40|911.8|909.8|911.8|909.8|911.8|910.3|911.8|909.8|0
1647453360000|2022-03-16 17:56:00|||||||||1
1647453370000|2022-03-16 17:56:10|911.3|909.5|911.3|909.5|911.3|909.5|911.3|909.3|0
1647453390000|2022-03-16 17:56:30|911.5|909.3|911.5|909.3|911.5|909.3|911.5|909.3|32
1647453400000|2022-03-16 17:56:40|911.3|909|911|909|911.3|909|911|909|0
1647453410000|2022-03-16 17:56:50|911.3|908.8|910.8|908.8|911.5|908.8|910.8|908.8|5
1647453420000|2022-03-16 17:57:00|911||910.8||911||910.5||1
1647453430000|2022-03-16 17:57:10|||||||||2
1647453440000|2022-03-16 17:57:20|911||910.8||911||910.8||0
1647453450000|2022-03-16 17:57:30|911||911||911||911||0
1647453460000|2022-03-16 17:57:40|910.8||911||911||910.8||0
1647453470000|2022-03-16 17:57:50||909||909||909||909|0
1647453480000|2022-03-16 17:58:00|911.3|909.3|911.5|908.8|911.5|909.5|911|908.8|1
1647453490000|2022-03-16 17:58:10|911.3|909|911.8|909|912|909|911.3|909|0
1647453500000|2022-03-16 17:58:20|912|909.3|912.5|910|912.5|910|912|909.3|16
1647453510000|2022-03-16 17:58:30|912.3||912.3||912.3||912.3||13
1647453520000|2022-03-16 17:58:40|912.5||912.5||912.5||912.5||24
1647453530000|2022-03-16 17:58:50||910.3||910.3||910.3||910.3|29
1647453540000|2022-03-16 17:59:00||910.5||910.5||910.5||910.5|1
1647453550000|2022-03-16 17:59:10|912.3|910|911.8|910|912.3|910|911.8|910|2
1647453560000|2022-03-16 17:59:20|912.5||911.8||912.5||911.8||0
1647453570000|2022-03-16 17:59:30|912|909.8|911.8|908.8|912|909.8|911.5|908.8|1
1647453580000|2022-03-16 17:59:40|911.5|909|911.5|909|911.5|909|911.5|908.8|0
1647453590000|2022-03-16 17:59:50|911.3||911||911.5||911||0
1647453600000|2022-03-16 18:00:00||908.8||908.8||908.8||908.8|0
1647453610000|2022-03-16 18:00:10|911.5||911.5||911.5||911.5||6
1647453620000|2022-03-16 18:00:20|911.8||911.8||911.8||911.8||0
1647453630000|2022-03-16 18:00:30||909||909.5||909.5||909|0
1647453640000|2022-03-16 18:00:40||909||909||909||909|0
1647453670000|2022-03-16 18:01:10||909.3||909.5||909.5||909.3|0
1647453690000|2022-03-16 18:01:30|912.5|910|912.5|910|912.5|910|912.5|910|45
1647453700000|2022-03-16 18:01:40|913.3|910.3|913.3|910.8|913.3|910.8|913.3|910.3|5
1647453710000|2022-03-16 18:01:50|913.5|911.5|914|911.5|914|911.5|913.3|911.5|1
1647453720000|2022-03-16 18:02:00|913.8|911.8|914|912|914|912|913.5|911.8|2
1647453730000|2022-03-16 18:02:10|913.8|911.8|913|911|913.8|911.8|913|911|5
1647453740000|2022-03-16 18:02:20|913.3||913||913.3||913||0
1647453750000|2022-03-16 18:02:30|914|912.5|914.3|912.5|914.3|912.5|914|912.5|78
1647453760000|2022-03-16 18:02:40|914||914.3||914.3||914||1
1647453770000|2022-03-16 18:02:50|914||914||914||914||0
1647453780000|2022-03-16 18:03:00|914.3||914||914.3||914||0
1647453790000|2022-03-16 18:03:10|913.8||914||914||913.8||25
1647453800000|2022-03-16 18:03:20|914.3||914||914.3||913.8||6
1647453810000|2022-03-16 18:03:30|914.3||914.3||914.3||914||4
1647453820000|2022-03-16 18:03:40|||||||||4
1647453830000|2022-03-16 18:03:50|914||914||914.3||914||1
1647453840000|2022-03-16 18:04:00|914.3|912.8|914.5|912.5|914.8|912.8|914|912.5|3
1647453850000|2022-03-16 18:04:10|914.8||914.8||914.8||914.5||2
1647453860000|2022-03-16 18:04:20|914.5||914||914.8||913.8||0
1647453870000|2022-03-16 18:04:30|914.3|912.8|915|913|915|913|914.3|912.8|4
1647453880000|2022-03-16 18:04:40|914.8|913.3|914.8|913|914.8|913.3|914.5|913|6
1647453890000|2022-03-16 18:04:50|914.5||914.8||914.8||914.5||6
1647453900000|2022-03-16 18:05:00|915||914.8||915||914.8||3
1647453910000|2022-03-16 18:05:10|914.5||914.5||915||914.5||0
1647453920000|2022-03-16 18:05:20|914.8|912.8|914.5|913|914.8|913|914.5|912.8|4
1647453930000|2022-03-16 18:05:30|914|912.8|914.3|912.5|914.3|912.8|914|912.5|5
1647453940000|2022-03-16 18:05:40|914.5|912.8|914.5|913|914.8|913|914.5|912.8|1
1647453950000|2022-03-16 18:05:50|915|912.8|915|913|915|913|914.8|912.8|0
1647453960000|2022-03-16 18:06:00|914.8|912.5|914.8|912.8|914.8|912.8|914|912.5|6
1647453970000|2022-03-16 18:06:10|915.5|913.8|915.5|913.8|915.5|914|915|913.5|25
1647453980000|2022-03-16 18:06:20|915.3|913.5|915|913|915.3|913.5|914.8|913|8
1647453990000|2022-03-16 18:06:30|915.3|913.8|915.3|913.8|915.5|914|915|913.5|4
1647454000000|2022-03-16 18:06:40|915|914.8|916.8|915.3|917.3|915.3|915|914.8|11
1647454010000|2022-03-16 18:06:50|917.3|915.5|917.3|915.3|917.5|915.5|917|915.3|2
1647454020000|2022-03-16 18:07:00|917.5|915.5|917.5|916|917.5|916|917.3|915.5|17
1647454030000|2022-03-16 18:07:10|917.3|915.8|917.3|915.8|917.3|915.8|917.3|915.8|0
1647454040000|2022-03-16 18:07:20|917.5|916|917.5|916|917.5|916.3|917.5|916|17
1647454050000|2022-03-16 18:07:30|917.3|915.8|917.5|916|917.5|916|917.3|915.8|0
1647454060000|2022-03-16 18:07:40||916.3||916||916.3||916|5
1647454080000|2022-03-16 18:08:00|917.3|915.8|917.8|915.8|917.8|915.8|917.3|915.8|10
1647454090000|2022-03-16 18:08:10|917.5|916|917.8|916|917.8|916|917.3|916|4
1647454100000|2022-03-16 18:08:20|917.5|915.8|917.3|915.8|917.8|915.8|917.3|915.8|1
1647454110000|2022-03-16 18:08:30|917.5|915.5|916.8|915|917.5|915.5|916.8|915|15
1647454120000|2022-03-16 18:08:40|917.3|915.5|917|915.3|917.5|915.8|917|915.3|1
1647454130000|2022-03-16 18:08:50|916.8|915|916.3|914.8|916.8|915|915.8|914.5|37
1647454140000|2022-03-16 18:09:00|917|915.5|917.3|915.8|917.5|916|917|915.5|22
1647454150000|2022-03-16 18:09:10|917.5|915.5|916.8|915|917.5|915.5|916.8|915|3
1647454160000|2022-03-16 18:09:20|917.5|915.3|917.3|915.5|917.5|915.5|917|915.3|1
1647454170000|2022-03-16 18:09:30|917.5|915.8|917.5|915.5|917.5|915.8|917.5|915.5|0
1647454180000|2022-03-16 18:09:40|917.3|915.3|917.3|915.5|917.3|915.5|917|915.3|0
1647454190000|2022-03-16 18:09:50|917.5|915.8|917.5|915.5|917.5|915.8|917.3|915.5|0
1647454200000|2022-03-16 18:10:00|917.3|915.3|917.3|915.3|917.5|915.5|916.5|915.3|3
1647454210000|2022-03-16 18:10:10|917||917||917.3||916.8||0
1647454220000|2022-03-16 18:10:20|916.8|915.5|917.3|915.5|917.5|915.5|916.8|915.5|0
1647454230000|2022-03-16 18:10:30|917.5|915.8|917.5|916|917.5|916|917.3|915.8|21
1647454240000|2022-03-16 18:10:40|918.3|916.3|918.5|916.5|918.5|916.8|918|916.3|44
1647454250000|2022-03-16 18:10:50|918.3|916.3|917.8|915.8|918.3|916.3|917.5|915.8|0
1647454260000|2022-03-16 18:11:00|917.3|915.5|917.5|915.8|917.8|915.8|917.3|915.5|2
1647454270000|2022-03-16 18:11:10|917.3|915.5|917|915.3|917.5|915.8|917|915|0
1647454280000|2022-03-16 18:11:20|916.8|915|915|913.5|916.8|915|915|913.5|4
1647454290000|2022-03-16 18:11:30|915.5|913|914.8|913|915.5|913.8|914.8|913|2
1647454300000|2022-03-16 18:11:40|915|913.3|915.3|913.5|915.3|913.5|914.5|913|2
1647454310000|2022-03-16 18:11:50|915|913.3|915|913.3|915|913.3|914.8|913.3|17
1647454320000|2022-03-16 18:12:00|914.8|913|914.8|913|915|913.3|914.5|913|5
1647454330000|2022-03-16 18:12:10|914.5|913.3|914.5|913|914.8|913.3|914|912.5|5
1647454340000|2022-03-16 18:12:20|915|913.3|916.5|914.5|916.5|914.5|914.8|913|19
1647454350000|2022-03-16 18:12:30|917|915.3|917.8|915.5|918|915.5|917|915|3
1647454360000|2022-03-16 18:12:40|918|915.8|917.5|915.5|918.3|916|917.5|915.3|1
1647454370000|2022-03-16 18:12:50|917.8|915.3|917.3|915.3|917.8|915.8|916.8|915|13
1647454380000|2022-03-16 18:13:00|917|915|916.8|915|917.3|915.3|916.8|914.8|0
1647454390000|2022-03-16 18:13:10|917.3|915.3|917.5|915.5|917.5|915.5|916.8|915|1
1647454400000|2022-03-16 18:13:20|917.3|915.8|917.5|915.8|917.8|916|917.3|915.5|27
1647454410000|2022-03-16 18:13:30|917.8|916|918|916.3|918|916.3|917.5|915.8|54
1647454420000|2022-03-16 18:13:40||916||916||916||916|1
1647454430000|2022-03-16 18:13:50|918.5|916.3|918.5|916.8|918.5|917|918.5|916.3|5
1647454440000|2022-03-16 18:14:00||916.5||916.5||916.5||916.5|1
1647454450000|2022-03-16 18:14:10|918.3|916.3|918|915.8|918.3|916.3|918|915.5|1
1647454460000|2022-03-16 18:14:20|918.3|916|919.3|917.5|919.3|917.5|918.3|916|37
1647454470000|2022-03-16 18:14:30|919.5|917.8|920|918|920.3|918.8|919.5|917.8|37
1647454480000|2022-03-16 18:14:40|920.3|918.5|925|922.5|925|922.5|920.3|918.5|89
1647454490000|2022-03-16 18:14:50|924.8|922.8|924.3|922.3|925|923.3|924|922|81
1647454500000|2022-03-16 18:15:00|924|922|923.8|922|924.5|922.8|923.5|921.8|20
1647454510000|2022-03-16 18:15:10|924.3|922.3|924|922.3|925.3|923.8|924|922|48
1647454520000|2022-03-16 18:15:20|924.5|921.8|924.3|922|924.5|922|923.8|921.8|12
1647454530000|2022-03-16 18:15:30|924||923.8||924.3||923.8||0
1647454540000|2022-03-16 18:15:40|923.5|921.8|923|921|923.5|921.8|923|920.8|3
1647454550000|2022-03-16 18:15:50|922.8|920.8|922|920.3|922.8|921|922|920|4
1647454560000|2022-03-16 18:16:00|921.8|919.8|921.3|919.3|921.8|920|921.3|919.3|15
1647454570000|2022-03-16 18:16:10|921|919|920.3|918.5|921|919.3|920.3|918.3|1
1647454580000|2022-03-16 18:16:20|920.5|918.3|920.5|918.3|920.5|918.5|920.5|918.3|2
1647454590000|2022-03-16 18:16:30||918.5||918.3||918.5||918.3|1
1647454600000|2022-03-16 18:16:40|920.3|918.5|920.8|918.5|920.8|918.5|920.3|918.3|3
1647454610000|2022-03-16 18:16:50|920.5|918.3|919.8|918|920.8|918.5|919.8|918|3
1647454620000|2022-03-16 18:17:00|919.3|918.3|919|917.3|919.3|918.3|919|917.3|2
1647454630000|2022-03-16 18:17:10|919.3|917.5|919.5|917.3|919.8|918|919.3|917.3|8
1647454640000|2022-03-16 18:17:20|919.3||919.3||919.5||919||0
1647454650000|2022-03-16 18:17:30|919|916.5|918.3|916.3|919|916.5|918.3|916.3|2
1647454660000|2022-03-16 18:17:40|918|915.5|917|915.3|918|915.5|917|915.3|2
1647454670000|2022-03-16 18:17:50||915.5||915||915.5||915|4
1647454680000|2022-03-16 18:18:00|918|915.3|918|916.5|918.5|916.5|917.8|915|27
1647454690000|2022-03-16 18:18:10|918.3|916.3|918|916|918.5|916.3|918|915.5|1
1647454700000|2022-03-16 18:18:20|917.8|915.8|917.5|915.3|917.8|916.5|917.5|915.3|2
1647454710000|2022-03-16 18:18:30|918|915.8|917.5|915.3|918|915.8|917.3|915.3|3
1647454720000|2022-03-16 18:18:40|917.3|915|917.8|915.5|918|915.5|917|915|0
1647454730000|2022-03-16 18:18:50|917.5|915.3|916.5|914.3|917.8|915.3|916.5|914|5
1647454740000|2022-03-16 18:19:00|916.3|914|916|914|916.3|914.3|915.8|913.8|4
1647454750000|2022-03-16 18:19:10|916.3|913.8|916|913.8|916.3|914|915.8|913.8|2
1647454760000|2022-03-16 18:19:20|916.3|914|916.5|914.8|917|915|916|914|8
1647454770000|2022-03-16 18:19:30|917|915.3|918|915.8|918|915.8|917|915|5
1647454780000|2022-03-16 18:19:40|917.8|915.5|917.8|915.5|918|915.8|917.5|915.3|0
1647454790000|2022-03-16 18:19:50|918|915.8|918.5|916|918.5|916|917.8|915.8|2
1647454800000|2022-03-16 18:20:00|918.3|916.5|919.5|917.5|919.5|917.5|918.3|916.5|15
1647454810000|2022-03-16 18:20:10|919.8|917.3|918.5|916.5|920|918.3|918.3|916.3|4
1647454820000|2022-03-16 18:20:20|918.3|916.3|918.5|916.5|918.5|916.5|917.8|915.3|1
1647454830000|2022-03-16 18:20:30|918.3|916|918|916|918.3|916|918|915.8|0
1647454840000|2022-03-16 18:20:40|917.5|915.3|917.5|916|917.5|916|917.5|915.3|6
1647454850000|2022-03-16 18:20:50|918.3|915.8|919|916.5|919|916.5|918.3|915.8|12
1647454860000|2022-03-16 18:21:00|918.8|916.3|918.3|916|918.8|916.3|918.3|915.8|0
1647454870000|2022-03-16 18:21:10|917.8|915.8|917.3|915.3|917.8|916|917.3|915.3|1
1647454880000|2022-03-16 18:21:20|917|915|918|916|918.3|916|917|915|0
1647454890000|2022-03-16 18:21:30|917.8|915.5|917.5|915.3|917.8|915.8|917.5|915.3|0
1647454900000|2022-03-16 18:21:40|917.8|915.5|917.8|915.5|917.8|915.5|917.5|915.5|4
1647454910000|2022-03-16 18:21:50|918|915.8|917.5|916|918|916.5|917.5|915.5|10
1647454920000|2022-03-16 18:22:00|917.8|915.5|917|915.5|917.8|915.5|916.5|915.3|13
1647454930000|2022-03-16 18:22:10|916.8|915.3|916.8|914.8|917|915.3|916.5|914.5|5
1647454940000|2022-03-16 18:22:20|917|915|914.5|912.5|917|915.5|914.3|912.5|35
1647454950000|2022-03-16 18:22:30|914.8|912.8|915|913.5|915.3|913.5|914.5|912.5|0
1647454960000|2022-03-16 18:22:40|915.5|913.3|915.8|913.5|915.8|914|915|913.3|14
1647454970000|2022-03-16 18:22:50|915.5|913.8|915|913.3|915.8|914.3|915|913.3|7
1647454980000|2022-03-16 18:23:00|915.3|912.8|915.3|913.5|915.8|913.5|915|912.8|5
1647454990000|2022-03-16 18:23:10|915.5|914|916|914.5|916|914.5|915.5|914|21
1647455000000|2022-03-16 18:23:20|916.3|914.8|916|914|916.3|914.8|915.8|914|14
1647455010000|2022-03-16 18:23:30|915|912.8|915.3|913.5|915.3|913.5|915|912.8|3
1647455020000|2022-03-16 18:23:40|915|913.8|915.8|913.8|916.5|914.8|915|913.5|18
1647455030000|2022-03-16 18:23:50|915.3|913.5|916.8|915|917|915|915.3|913.5|10
1647455040000|2022-03-16 18:24:00|916.5|915.3|916.5|914.8|917|915.3|916.5|914.5|12
1647455050000|2022-03-16 18:24:10|916.8|914.5|916|913.8|916.8|914.8|915.8|913.5|4
1647455060000|2022-03-16 18:24:20|916.3|914.3|916|914.5|916.3|914.5|916|914.3|0
1647455070000|2022-03-16 18:24:30|916.3|913.8|915.5|914|916.3|914|915.5|913.8|10
1647455080000|2022-03-16 18:24:40|915.8|913.8|915.8|914.3|916|914.3|915.5|913.8|8
1647455090000|2022-03-16 18:24:50|915.3|914|917|915.3|917|915.3|915.3|913.5|39
1647455100000|2022-03-16 18:25:00|916.5|915|918.3|916.3|918.3|916.3|916.5|915|39
1647455110000|2022-03-16 18:25:10|918.5|916|918|916|918.5|916.8|917.5|915.8|9
1647455120000|2022-03-16 18:25:20|918.3|916.3|918.8|916.8|919.5|917.5|918.3|916.3|16
1647455130000|2022-03-16 18:25:30|918.5|916.5|919.3|917|919.3|917|918.3|916.5|8
1647455140000|2022-03-16 18:25:40|919|916.3|918|916.3|919.3|916.3|918|916.3|14
1647455150000|2022-03-16 18:25:50|918.3|916|919|917|919|917|918|916|12
1647455160000|2022-03-16 18:26:00|918.8|916.8|919.8|917.8|920|918|918.8|916.8|15
1647455170000|2022-03-16 18:26:10|920|918|921|919|921.3|919.5|920|918|5
1647455180000|2022-03-16 18:26:20|920.8|919.3|921.3|919|921.3|919.3|920.8|919|6
1647455190000|2022-03-16 18:26:30|921.8|919.5|925|923|925|923.3|921.8|919.5|52
1647455200000|2022-03-16 18:26:40|924.8|922.8|925|922.5|925|923.3|924.5|921.8|62
1647455210000|2022-03-16 18:26:50|924.5|922.8|924|921.8|924.5|923|923.3|921.8|5
1647455220000|2022-03-16 18:27:00|924.5|922|924.3|922|924.8|922.3|923.8|921.3|6
1647455230000|2022-03-16 18:27:10|924|921.8|925|923.5|925.5|924|924|921.8|74
1647455240000|2022-03-16 18:27:20|925.5|923.3|925.8|923.8|926.5|924.8|925.5|923.3|119
1647455250000|2022-03-16 18:27:30|925.5|922.8|924|921.3|925.5|923|923|921.3|27
1647455260000|2022-03-16 18:27:40|924.3|921.5|922.8|920.8|924.5|921.8|922.8|920.3|6
1647455270000|2022-03-16 18:27:50|923|921|924|922.3|924.5|922.8|923|920.5|6
1647455280000|2022-03-16 18:28:00|924.5|921.8|921.8|919.8|924.5|922|921.8|919.3|18
1647455290000|2022-03-16 18:28:10|922|920|921.3|919|922.5|920.3|921.3|919|47
1647455300000|2022-03-16 18:28:20|921|918.8|921|919|921.3|919|921|918.5|4
1647455310000|2022-03-16 18:28:30|920.8|918.5|920.5|918|921.5|918.5|920.5|918|7
1647455320000|2022-03-16 18:28:40|920.8|917.8|920|917.8|920.8|918|919.8|917.8|7
1647455330000|2022-03-16 18:28:50|920.3|918|920|918|921|918.5|920|917.5|7
1647455340000|2022-03-16 18:29:00|919.8|917.8|918.8|916.5|919.8|917.8|917.5|915.3|16
1647455350000|2022-03-16 18:29:10|919|917|918.3|916.3|919|917|918|916.3|6
1647455360000|2022-03-16 18:29:20|918|915.8|917|915|918|915.8|917|915|9
1647455370000|2022-03-16 18:29:30|917.3|915.5|917.3|915.3|918.3|915.5|916.8|914.8|76
1647455380000|2022-03-16 18:29:40|917|914.5|915.5|913|917.3|914.5|915.5|913|9
1647455390000|2022-03-16 18:29:50|915|912.5|915.3|913|915.3|913|914.8|912.5|19
1647455400000|2022-03-16 18:30:00|915.5|913.3|914.5|912.5|915.5|913.3|914.3|912.5|2
1647455410000|2022-03-16 18:30:10|914.8|912.8|914.8|912.5|914.8|912.8|914.5|912.5|11
1647455420000|2022-03-16 18:30:20|915|913|915.3|912.8|915.3|913.3|915|912.5|1
1647455430000|2022-03-16 18:30:30|915|913|915|912.8|915|913.3|915|912.5|2
1647455440000|2022-03-16 18:30:40|915.3|913.3|916.3|914|916.3|914|915|912.8|21
1647455450000|2022-03-16 18:30:50|916|914.3|917.8|915.8|917.8|915.8|916|914.3|15
1647455460000|2022-03-16 18:31:00|918|916|919.3|917.3|919.5|917.5|917.8|916|32
1647455470000|2022-03-16 18:31:10|919.5|917.5|919|917.5|919.5|917.5|919|917|19
1647455480000|2022-03-16 18:31:20|918.8|917.3|918|915.3|918.8|917.3|917.8|915.3|1
1647455490000|2022-03-16 18:31:30|917.8|914.8|917.3|915|918|915|917.3|914.8|4
1647455500000|2022-03-16 18:31:40|917.5|914.8|917|914.5|917.5|914.8|917|914.5|0
1647455510000|2022-03-16 18:31:50|916.3|914.8|917.5|914.5|917.5|915.5|916.3|914.5|3
1647455520000|2022-03-16 18:32:00|917.3|914.3|917|914.3|917.3|914.3|916.8|914.3|4
1647455530000|2022-03-16 18:32:10|916.8||916.8||916.8||916.8||0
1647455540000|2022-03-16 18:32:20|916.5|914|916.3|914|916.5|914|916.3|914|0
1647455550000|2022-03-16 18:32:30|916||915.8||916.3||915.8||3
1647455560000|2022-03-16 18:32:40|915.5|913.8|915|912.8|915.5|913.8|915|912.5|2
1647455570000|2022-03-16 18:32:50||912.5||912.8||912.8||912.5|0
1647455580000|2022-03-16 18:33:00|914.8|912.5|914.5|912.8|915|912.8|914.3|912.5|0
1647455590000|2022-03-16 18:33:10|914.8|912.5|914.5|912.5|914.8|912.5|914.5|912.5|10
1647455600000|2022-03-16 18:33:20|914.3|912|913.5|911.3|914.3|912|913.3|911.3|82
1647455610000|2022-03-16 18:33:30|913.8|911.8|914.3|912|916.3|914|913.8|911.8|11
1647455620000|2022-03-16 18:33:40|914.5|911.8|914.5|912|914.8|912.5|914.3|911.8|6
1647455630000|2022-03-16 18:33:50|914.3|911.8|913.3|910.8|914.3|912|913.3|910.5|7
1647455640000|2022-03-16 18:34:00|913.8|911|913|910.8|913.8|911.3|913|910.8|5
1647455650000|2022-03-16 18:34:10|913.3|910.5|914.5|911.5|915|913.3|913|910.5|29
1647455660000|2022-03-16 18:34:20|914.3|911.8|915.5|913.5|915.5|913.5|913.8|911.5|16
1647455670000|2022-03-16 18:34:30|915||915.8||915.8||915||10
1647455680000|2022-03-16 18:34:40|915.5||915.3||915.5||915.3||0
1647455700000|2022-03-16 18:35:00|||||||||1
1647455710000|2022-03-16 18:35:10|916.3|914.5|917|914.8|917.3|914.8|916.3|914.5|22
1647455720000|2022-03-16 18:35:20|917.3|915|917.3|915|917.5|915|917|915|0
1647455730000|2022-03-16 18:35:30|917.8|913.8|915.8|914|917.8|914|915.8|913.8|35
1647455740000|2022-03-16 18:35:40|916|913.8|915.8|913.8|916|914|915.8|913.5|1
1647455750000|2022-03-16 18:35:50|916|914|915.8|913.8|916|914|915.8|913.8|3
1647455760000|2022-03-16 18:36:00|916|914|916.5|914.8|916.5|914.8|915.8|913.8|99
1647455770000|2022-03-16 18:36:10|917.5|915|918.3|916.3|918.5|916.5|917.5|915|41
1647455780000|2022-03-16 18:36:20|918.5|916.5|918.8|916.8|918.8|916.8|918.5|916.5|4
1647455790000|2022-03-16 18:36:30|919|917|919|917|919|917|919|917|0
1647455820000|2022-03-16 18:37:00|||||||||3
1647455830000|2022-03-16 18:37:10|918.5|916.5|918.3|916|918.5|916.5|918.3|916|3
1647455840000|2022-03-16 18:37:20|918|915.8|917.8|915.8|918|915.8|917.8|915.8|1
1647455850000|2022-03-16 18:37:30|918|915.5|918|916.3|918|916.3|917.8|915.5|2
1647455860000|2022-03-16 18:37:40||916||915.8||916||915.8|4
1647455870000|2022-03-16 18:37:50|918.3|916|918.3|916.3|918.3|916.3|918.3|916|3
1647455880000|2022-03-16 18:38:00|918|916|918|916|918|916|918|916|1
1647455890000|2022-03-16 18:38:10|||||||||2
1647455920000|2022-03-16 18:38:40||916.3||916.3||916.3||916.3|51
1647455940000|2022-03-16 18:39:00|918.3|916|918.3|916|918.5|916|918|916|54
1647455950000|2022-03-16 18:39:10|918|916.3|918.3|916.3|918.3|916.3|918|916.3|14
1647455960000|2022-03-16 18:39:20|||||||||6
1647455970000|2022-03-16 18:39:30|918||918.3||918.3||918||0
1647456000000|2022-03-16 18:40:00|918||918||918||918||2
1647456010000|2022-03-16 18:40:10||916.5||916.5||916.5||916.5|132
1647456020000|2022-03-16 18:40:20|||||||||2
1647456030000|2022-03-16 18:40:30||916.3||916||916.5||916|7
1647456040000|2022-03-16 18:40:40|917.8|915.8|918|916.3|918|916.3|917.8|915.8|3
1647456050000|2022-03-16 18:40:50|918.5|916|918.8|916.3|918.8|916.5|918.5|916|1
1647456060000|2022-03-16 18:41:00|918.5|916.5|918.5|916.5|918.5|916.5|918.5|916.3|0
1647456070000|2022-03-16 18:41:10||916.8||916.8||916.8||916.5|0
1647456080000|2022-03-16 18:41:20|918.8|916.5|918|916.5|918.8|916.8|918|916.5|1
1647456090000|2022-03-16 18:41:30|918.8|916.8|918.5|916.5|918.8|916.8|918.5|916.5|4
1647456100000|2022-03-16 18:41:40||916.8||916.8||916.8||916.8|0
1647456110000|2022-03-16 18:41:50|918|916.5|918|916.5|918|916.5|918|916.5|1
1647456120000|2022-03-16 18:42:00|918.5|916.8|918.5|916.8|918.5|916.8|918.5|916.8|7
1647456140000|2022-03-16 18:42:20|918.3|916.5|918.3|916.8|918.3|916.8|918.3|916.5|6
1647456150000|2022-03-16 18:42:30|917.8|915.5|917.8|916|917.8|916|917.5|915.5|16
1647456160000|2022-03-16 18:42:40|917.3|915.8|918.8|917|918.8|917|917.3|915.8|13
1647456170000|2022-03-16 18:42:50|919.5|917.5|920.5|919|920.5|919|919.5|917.5|43
1647456180000|2022-03-16 18:43:00|920.3|918.8|920.5|918.5|920.5|919|920.3|918.5|1
1647456190000|2022-03-16 18:43:10||918.8||919||919||918.8|0
1647456200000|2022-03-16 18:43:20||918.8||918.5||918.8||918.5|5
1647456210000|2022-03-16 18:43:30|920.3|918.3|920.3|918.3|920.3|918.3|920.3|918.3|0
1647456220000|2022-03-16 18:43:40|920|918|920|918.3|920|918.3|919.5|917.8|9
1647456230000|2022-03-16 18:43:50||918.5||918.5||918.8||918.3|2
1647456240000|2022-03-16 18:44:00|919.8|918.3|919.8|917.8|919.8|918.5|919.8|917.8|15
1647456250000|2022-03-16 18:44:10|919.5|918|920|918.3|920|918.3|919.5|917.8|25
1647456260000|2022-03-16 18:44:20||918||918||918.3||918|1
1647456270000|2022-03-16 18:44:30||918.3||918.5||918.8||918|2
1647456280000|2022-03-16 18:44:40||917.8||918||918||917.8|4
1647456290000|2022-03-16 18:44:50||917.8||917.8||917.8||917.8|0
1647456300000|2022-03-16 18:45:00||918||918||918||917.8|4
1647456330000|2022-03-16 18:45:30||918.3||918||918.3||918|0
1647456340000|2022-03-16 18:45:40||918.3||918.3||918.3||918.3|0
1647456360000|2022-03-16 18:46:00|920.5|918.5|921.8|919|921.8|920.5|920.5|918.5|35
1647456370000|2022-03-16 18:46:10|921.5|919.5|921.5|919.5|921.5|919.5|921.5|919.5|1
1647456380000|2022-03-16 18:46:20|922.3||922.3||922.3||922.3||0
1647456390000|2022-03-16 18:46:30|921.5|920|921.5|920|921.5|920|921.5|920|0
1647456410000|2022-03-16 18:46:50|922.3||922.3||922.3||922.3||0
1647456430000|2022-03-16 18:47:10||919.8||919.8||919.8||919.8|1
1647456440000|2022-03-16 18:47:20||920||920||920||919.8|0
1647456460000|2022-03-16 18:47:40||919.8||919||919.8||919|2
1647456470000|2022-03-16 18:47:50||919.3||919.5||919.5||919.3|0
1647456480000|2022-03-16 18:48:00||919.8||919.5||919.8||919|0
1647456490000|2022-03-16 18:48:10|||||||||8
1647456500000|2022-03-16 18:48:20|922|919|922|919|922|919.5|922|919|0
1647456510000|2022-03-16 18:48:30|922.3|920|921.5|919|922.3|920|921.5|919|1
1647456520000|2022-03-16 18:48:40|920.8|918.3|920.3|918|920.8|918.3|920.3|918|2
1647456530000|2022-03-16 18:48:50|919.5|917|919|916.8|919.5|917.3|918.8|916.8|5
1647456540000|2022-03-16 18:49:00|919.5|917|919.5|916.8|919.5|917|919.5|916.8|0
1647456560000|2022-03-16 18:49:20||917||916.8||917||916.8|0
1647456570000|2022-03-16 18:49:30|919.8|917.3|920.3|917.3|920.3|917.3|919|917.3|1
1647456580000|2022-03-16 18:49:40|920|917|919.8|917|920|917|919.8|917|0
1647456590000|2022-03-16 18:49:50|919.5|917.3|919.5|917|919.5|917.3|919.5|917|0
1647456600000|2022-03-16 18:50:00|919.3|916.8|919.3|917|919.3|917|919.3|916.8|0
1647456610000|2022-03-16 18:50:10|919|916.8|919.3|916.8|919.5|917|919|916.8|0
1647456620000|2022-03-16 18:50:20|919|917|919.5|917.3|919.5|917.5|919|917|0
1647456630000|2022-03-16 18:50:30|919.3|917|918.8|917|919.3|917|918.8|917|0
1647456640000|2022-03-16 18:50:40|919.3|916.8|919.5|917|919.5|917|919|916.8|10
1647456650000|2022-03-16 18:50:50|919.8|917.3|919.8|917.3|919.8|917.5|919.8|917.3|0
1647456660000|2022-03-16 18:51:00|919.5|917.5|919.5|916.8|919.8|917.5|919.5|916.8|0
1647456670000|2022-03-16 18:51:10|919.3|916.5|919.3|916.3|919.5|916.5|919.3|916.3|0
1647456680000|2022-03-16 18:51:20|919.5|916.8|919.5|916.8|919.5|916.8|919.5|916.8|0
1647456700000|2022-03-16 18:51:40|919.3|917|919|916.8|919.3|917|919|916.8|0
1647456710000|2022-03-16 18:51:50|919.5|917|919.5|916.8|919.5|917|919.5|916.8|1
1647456720000|2022-03-16 18:52:00||916.3||916.3||916.3||916.3|0
1647456730000|2022-03-16 18:52:10||916.5||916.8||916.8||916.3|0
1647456740000|2022-03-16 18:52:20||916.5||916.5||916.8||916.5|0
1647456750000|2022-03-16 18:52:30|919.3|917.3|919.3|917.3|919.3|917.3|919.3|917.3|1
1647456760000|2022-03-16 18:52:40|919.5||919.5||919.5||919.5||0
1647456770000|2022-03-16 18:52:50|919.8|916.5|918.8|916.3|919.8|916.5|918.8|916.3|2
1647456780000|2022-03-16 18:53:00|918.5|916.5|918.5|916.3|918.5|916.5|918.5|916.3|0
1647456790000|2022-03-16 18:53:10|918|916.5|918|916.3|918|916.5|918|916.3|0
1647456800000|2022-03-16 18:53:20||916.5||916.3||916.5||916.3|0
1647456810000|2022-03-16 18:53:30|917.8|916.5|918|916|918|916.5|917.8|916|6
1647456830000|2022-03-16 18:53:50|917.5|915.3|917.3|915.8|917.8|915.8|917.3|915.3|10
1647456840000|2022-03-16 18:54:00|917.5|915.3|917.3|915.8|917.5|916|917.3|915.3|7
1647456850000|2022-03-16 18:54:10|917.5|916.3|917.8|916|917.8|916.3|917.5|915.8|9
1647456870000|2022-03-16 18:54:30|917.3|915.8|917.8|916|917.8|916|917.3|915.5|5
1647456880000|2022-03-16 18:54:40|918||918||918||918||0
1647456890000|2022-03-16 18:54:50||915.8||915.8||915.8||915.8|0
1647456900000|2022-03-16 18:55:00|917.8|916|917.8|916|917.8|916.3|917.8|916|0
1647456910000|2022-03-16 18:55:10||915.8||915.8||916||915.8|2
1647456940000|2022-03-16 18:55:40|917.5|915.3|917.5|915.3|917.5|915.3|917.5|915.3|2
1647456960000|2022-03-16 18:56:00|917.3||917||917.3||917||18
1647456980000|2022-03-16 18:56:20||915.5||914.8||915.5||914.8|19
1647456990000|2022-03-16 18:56:30||915||915||915||914.8|7
1647457000000|2022-03-16 18:56:40|916.8|914.8|914.3|912.3|916.8|914.8|914.3|912.3|10
1647457010000|2022-03-16 18:56:50|914|912.5|914|911.8|914|912.5|913.5|911.5|19
1647457020000|2022-03-16 18:57:00|914.5|912.8|914.5|912.8|914.8|913|914.5|912.3|4
1647457030000|2022-03-16 18:57:10|915.5|912.5|916.5|914.3|916.5|914.3|915.5|912.5|5
1647457040000|2022-03-16 18:57:20|916.8|914.8|917|914.8|917|914.8|916.8|914.5|0
1647457050000|2022-03-16 18:57:30|917.3|914.5|917.3|914.8|917.3|914.8|917.3|914.5|10
1647457060000|2022-03-16 18:57:40||914.5||914.5||914.5||914.5|0
1647457070000|2022-03-16 18:57:50||914.8||914.5||914.8||914.5|1
1647457090000|2022-03-16 18:58:10||914.8||914.8||914.8||914.8|0
1647457100000|2022-03-16 18:58:20||914.5||914.8||914.8||914.5|0
1647457110000|2022-03-16 18:58:30|917.8|915.5|918|916.3|918|916.3|917.5|915.5|1
1647457120000|2022-03-16 18:58:40||916.5||916.5||916.5||916.5|1
1647457130000|2022-03-16 18:58:50|917.8|916.3|917.8|915.8|917.8|916.3|917.8|915.8|0
1647457140000|2022-03-16 18:59:00||916||916||916||916|0
1647457160000|2022-03-16 18:59:20|917.3|915.8|917.8|916|917.8|916|917.3|915.8|4
1647457170000|2022-03-16 18:59:30|918.3|916.3|917.8|916.3|918.3|916.3|917.8|916.3|3
1647457190000|2022-03-16 18:59:50|917.3|915.8|917.5|915.5|917.5|916|917.3|915.5|5
1647457200000|2022-03-16 19:00:00|917.8|915.8|919|917|919|917|917.8|915.8|9
1647457210000|2022-03-16 19:00:10|919.5|916.8|919.5|916.8|919.5|916.8|919.5|916.3|49
1647457220000|2022-03-16 19:00:20|919||919||919||919||0
1647457230000|2022-03-16 19:00:30|919.3||919||919.3||919||0
1647457250000|2022-03-16 19:00:50||917.3||917||917.3||917|0
1647457260000|2022-03-16 19:01:00||917.3||917.3||917.3||917.3|0
1647457270000|2022-03-16 19:01:10|919.5|917.5|919.5|917.5|919.5|917.5|919.3|917.5|1
1647457280000|2022-03-16 19:01:20|919.8||920||920||919.8||1
1647457290000|2022-03-16 19:01:30||917.8||917.8||918||917.8|1
1647457300000|2022-03-16 19:01:40|920.3|918|920.5|918.8|920.5|918.8|920|917.5|23
1647457310000|2022-03-16 19:01:50|920.3|918.5|920.5|918.5|920.5|918.5|920.3|918.3|1
1647457320000|2022-03-16 19:02:00|920.3|918|920.3|918|920.3|918.3|920.3|918|0
1647457330000|2022-03-16 19:02:10|920.5|918.3|921.3|919.5|921.3|919.5|920.3|918.3|24
1647457340000|2022-03-16 19:02:20|922.3|920|922|919.8|922.3|920|922|919.8|5
1647457350000|2022-03-16 19:02:30||920||920||920||919.8|0
1647457360000|2022-03-16 19:02:40||919.8||919.8||920||919.8|0
1647457370000|2022-03-16 19:02:50|921.8|920|921.8|919.8|921.8|920|921.8|919.8|3
1647457380000|2022-03-16 19:03:00||920||920||920||919.8|2
1647457390000|2022-03-16 19:03:10||919.8||919.5||919.8||919.5|10
1647457400000|2022-03-16 19:03:20|921.3|919.8|921.8|919.5|921.8|919.8|921.3|919.5|20
1647457410000|2022-03-16 19:03:30||919.8||919.8||919.8||919.8|0
1647457440000|2022-03-16 19:04:00||919.5||919.5||919.5||919.5|2
1647457450000|2022-03-16 19:04:10|920.8|919|920.8|919|920.8|919|920.8|919|4
1647457470000|2022-03-16 19:04:30|921.3|919.5|922|920.3|922|920.3|921.3|919.5|15
1647457480000|2022-03-16 19:04:40|922.5|921|923.5|921.5|923.5|921.5|922.5|921|17
1647457490000|2022-03-16 19:04:50|923.3|921.3|923.3|921.3|923.3|921.5|923.3|921.3|0
1647457520000|2022-03-16 19:05:20|923|920.8|923|921|923|921|923|920.8|6
1647457550000|2022-03-16 19:05:50|923.3|921.5|924|921.5|924|921.5|923.3|921.5|0
1647457560000|2022-03-16 19:06:00||921.8||921.5||921.8||921.5|0
1647457570000|2022-03-16 19:06:10|923.5|921.3|923.5|921.3|923.5|921.3|923.5|921.3|0
1647457580000|2022-03-16 19:06:20|923.3|921|922.5|920.8|923.3|921.3|922.5|920.3|6
1647457590000|2022-03-16 19:06:30|922.3||922.5||922.5||922.3||2
1647457600000|2022-03-16 19:06:40|922.8||923||923.3||922.8||0
1647457610000|2022-03-16 19:06:50|923.3|921|923|921|923.3|921|923|921|3
1647457620000|2022-03-16 19:07:00|923.3||923.5||923.5||923.3||3
1647457630000|2022-03-16 19:07:10|923.3||923.3||923.5||923.3||0
1647457650000|2022-03-16 19:07:30|923.5|921.3|923.8|921.3|924|921.3|923.5|921.3|0
1647457660000|2022-03-16 19:07:40|924|921|923.5|921.3|924|921.3|923.5|921|0
1647457670000|2022-03-16 19:07:50|923.8|921.5|923.5|921.5|923.8|921.5|923.5|921.5|0
1647457680000|2022-03-16 19:08:00|923.8||923.8||923.8||923.5||0
1647457690000|2022-03-16 19:08:10||921.8||922.3||922.3||921.8|6
1647457700000|2022-03-16 19:08:20|924||924||924||924||7
1647457710000|2022-03-16 19:08:30|923.8|921.3|923.8|921.3|923.8|921.3|923.8|921.3|1
1647457730000|2022-03-16 19:08:50|923.3|921|923.3|921|923.3|921|923.3|921|2
1647457750000|2022-03-16 19:09:10|923||922.8||923||922.8||3
1647457760000|2022-03-16 19:09:20||920.8||920.8||921||920.8|2
1647457770000|2022-03-16 19:09:30|922.5|921|922.8|921|922.8|921|922.5|920.8|10
1647457780000|2022-03-16 19:09:40|923|921.3|923|921.3|923|921.3|923|921.3|0
1647457790000|2022-03-16 19:09:50|923.3|921|924|921.5|924|921.5|923|921|6
1647457800000|2022-03-16 19:10:00|924.3|921.8|924.8|923|924.8|923|924.3|921.8|4
1647457810000|2022-03-16 19:10:10|924.5|922.5|924.5|922.5|924.8|922.5|924.5|922.5|4
1647457820000|2022-03-16 19:10:20|924.8||924.5||924.8||924.5||0
1647457830000|2022-03-16 19:10:30|925|923|925|923|925|923|925|923|8
1647457840000|2022-03-16 19:10:40||922.5||922.5||922.5||922.5|0
1647457850000|2022-03-16 19:10:50||922.8||923||923||922.5|0
1647457860000|2022-03-16 19:11:00||922.5||922.8||922.8||922.5|0
1647457870000|2022-03-16 19:11:10|924.5|922.3|924.8|922.3|924.8|922.3|924.5|922.3|15
1647457880000|2022-03-16 19:11:20||922.8||922.3||922.8||922.3|0
1647457890000|2022-03-16 19:11:30|925||924.8||925||924.8||0
1647457910000|2022-03-16 19:11:50|925|922.5|924.8|922.3|925|922.5|924.8|922.3|0
1647457920000|2022-03-16 19:12:00|925|922.5|925|922.3|925|922.8|925|922.3|1
1647457930000|2022-03-16 19:12:10||922.5||922.5||922.5||922.3|0
1647457940000|2022-03-16 19:12:20|924.5|922.3|924.5|922.3|924.5|922.5|924.5|922.3|0
1647457950000|2022-03-16 19:12:30||922||922.3||922.3||922|0
1647457960000|2022-03-16 19:12:40|924.3|922|924.3|922|924.3|922|924.3|922|1
1647457970000|2022-03-16 19:12:50|924||924||924||924||0
1647457980000|2022-03-16 19:13:00|924.3|922.3|925.5|923.5|925.5|923.8|924.3|922.3|0
1647457990000|2022-03-16 19:13:10||923.8||924||924||923.8|43
1647458000000|2022-03-16 19:13:20|924.8|923|925|923.3|925.3|923.3|924.8|923|20
1647458010000|2022-03-16 19:13:30|924.8|922.8|925|923.3|925|923.3|924.8|922.8|8
1647458020000|2022-03-16 19:13:40|924.8|923|924.8|922.8|924.8|923|924.8|922.8|0
1647458030000|2022-03-16 19:13:50|924.5|922.5|924|922.3|924.5|922.5|924|922|25
1647458040000|2022-03-16 19:14:00|924.3|922|924.5|922.8|924.5|922.8|924.3|922|0
1647458050000|2022-03-16 19:14:10|924.8||924.5||924.8||924.5||0
1647458060000|2022-03-16 19:14:20||922.5||922.5||922.5||922.5|0
1647458070000|2022-03-16 19:14:30|||||||||108
1647458080000|2022-03-16 19:14:40|924|922.3|924.8|922.3|924.8|922.3|924|922.3|2
1647458090000|2022-03-16 19:14:50||922||922||922||922|0
1647458100000|2022-03-16 19:15:00|925|922.3|924.8|922.5|925|922.5|924.8|922|0
1647458110000|2022-03-16 19:15:10|924|922|924.3|922.5|924.5|922.5|924|922|28
1647458120000|2022-03-16 19:15:20|924.5|922|924.8|922.5|924.8|923|924.3|922|5
1647458130000|2022-03-16 19:15:30|924.5|922.8|924.5|922.5|924.8|922.8|924.5|922.5|0
1647458140000|2022-03-16 19:15:40||922.3||922.3||922.3||922.3|8
1647458150000|2022-03-16 19:15:50|924.3|922.5|924.3|922.3|924.3|922.5|924.3|922|1
1647458160000|2022-03-16 19:16:00||922||922||922||922|5
1647458170000|2022-03-16 19:16:10|924.5|922.5|925|922.5|925|922.5|924.5|922.5|15
1647458180000|2022-03-16 19:16:20|924.8||924.8||924.8||924.8||0
1647458190000|2022-03-16 19:16:30|924.3|922.3|924.3|922|924.3|922.5|924.3|922|5
1647458200000|2022-03-16 19:16:40|924.5|922.3|924.5|922.5|924.5|922.5|924.5|922.3|0
1647458210000|2022-03-16 19:16:50|924.3|922.3|924.3|922.3|924.3|922.5|924.3|922.3|0
1647458220000|2022-03-16 19:17:00|924.5|922|924.3|922|924.5|922.5|924.3|922|4
1647458250000|2022-03-16 19:17:30|924.8||925||925||924.8||0
1647458300000|2022-03-16 19:18:20||922.5||922.5||922.5||922.5|0
1647458310000|2022-03-16 19:18:30|924.8|923|925|922.5|925|923|924.8|922.5|3
1647458320000|2022-03-16 19:18:40||922.8||923||923||922.8|0
1647458330000|2022-03-16 19:18:50||922.8||923||923||922.8|0
1647458340000|2022-03-16 19:19:00|925.5|923.3|925.5|923.3|925.5|923.3|925.5|923.3|3
1647458350000|2022-03-16 19:19:10||923.5||923.8||923.8||923.5|0
1647458360000|2022-03-16 19:19:20|925|923.5|925|923.5|925|923.8|925|923.5|0
1647458370000|2022-03-16 19:19:30|925.3||925.3||925.3||925||0
1647458380000|2022-03-16 19:19:40|925|923|925.5|923.3|925.5|923.3|924.8|923|13
1647458390000|2022-03-16 19:19:50||923.5||924.3||924.3||923.5|11
1647458400000|2022-03-16 19:20:00||923.5||923.8||923.8||923.5|5
1647458420000|2022-03-16 19:20:20|925.3||925.5||925.5||925.3||6
1647458450000|2022-03-16 19:20:50|926.5|924|926.3|924|926.5|924|926.3|924|9
1647458460000|2022-03-16 19:21:00|926.5||926.5||926.5||926.3||0
1647458470000|2022-03-16 19:21:10|927|924.3|927.5|925.3|927.5|925.3|927|924.3|1
1647458480000|2022-03-16 19:21:20|927.8||927.5||927.8||927.5||0
1647458490000|2022-03-16 19:21:30|927.8|925.5|927.8|925.5|927.8|925.5|927.8|925.5|2
1647458500000|2022-03-16 19:21:40|927.5||927.5||927.5||927.5||0
1647458510000|2022-03-16 19:21:50|927.8|925|927.8|925|927.8|925|927.8|925|1
1647458520000|2022-03-16 19:22:00|927.5|925.3|927.5|925|927.5|925.3|927.5|925|0
1647458530000|2022-03-16 19:22:10|928|925.3|928|925.3|928|925.3|928|925.3|0
1647458540000|2022-03-16 19:22:20|927.8|925.5|927.8|925.5|928|925.5|927.5|925.3|2
1647458550000|2022-03-16 19:22:30|927.5|925.8|927.5|925.8|927.5|925.8|927.5|925.5|1
1647458560000|2022-03-16 19:22:40|||||||||7
1647458570000|2022-03-16 19:22:50|927.8|926.3|928|925.8|928|926.3|927.8|925.8|0
1647458580000|2022-03-16 19:23:00||926||926||926||926|0
1647458590000|2022-03-16 19:23:10||926.3||926||926.3||926|0
1647458610000|2022-03-16 19:23:30|928.3||928||928.3||928||0
1647458620000|2022-03-16 19:23:40||925.8||925.8||925.8||925.8|0
1647458640000|2022-03-16 19:24:00|927|925.3|927|925|927|925.3|927|925|5
1647458650000|2022-03-16 19:24:10|927.3|924.8|927.5|925.5|927.8|926|927.3|924.8|3
1647458660000|2022-03-16 19:24:20|927.8||927.5||927.8||927.3||0
1647458670000|2022-03-16 19:24:30|927.3||927.8||927.8||927.3||2
1647458680000|2022-03-16 19:24:40|927.5||927.5||927.5||927.5||0
1647458700000|2022-03-16 19:25:00|927.3||927.5||927.5||927.3||2
1647458710000|2022-03-16 19:25:10|927.3||927.5||927.5||927.3||0
1647458720000|2022-03-16 19:25:20|927.3||927.5||927.5||927.3||0
1647458730000|2022-03-16 19:25:30|927||927.3||927.3||927||2
1647458740000|2022-03-16 19:25:40|927|925|926.5|924.3|927|925|926.5|924.3|0
1647458750000|2022-03-16 19:25:50|926.3|924|926.3|924|926.3|924|926.3|923.8|0
1647458760000|2022-03-16 19:26:00|926.5|923.8|926.5|924.5|926.5|924.5|926.3|923.8|2
1647458770000|2022-03-16 19:26:10|926.8|925|926.5|925|926.8|925|926.5|925|1
1647458780000|2022-03-16 19:26:20|926.3|924.5|926.3|924|926.5|924.5|926.3|924|5
1647458790000|2022-03-16 19:26:30|926|923.8|925.8|923.8|926|924.3|925.8|923.8|1
1647458800000|2022-03-16 19:26:40|926|924|926|924|926|924.3|926|924|4
1647458810000|2022-03-16 19:26:50|926.5||926.3||926.5||926.3||1
1647458830000|2022-03-16 19:27:10|926.5|924.3|926.5|924.3|926.5|924.3|926.3|924.3|0
1647458840000|2022-03-16 19:27:20||924.5||925||925||924.5|20
1647458850000|2022-03-16 19:27:30|||||||||1
1647458860000|2022-03-16 19:27:40|926|924.3|926.3|924|926.3|924.3|926|924|3
1647458870000|2022-03-16 19:27:50|926|923.8|926|923.8|926|923.8|926|923.8|1
1647458880000|2022-03-16 19:28:00|925.8|923.5|924.8|923|925.8|923.5|924.8|923|1
1647458890000|2022-03-16 19:28:10|925|922.8|925|923.3|925|923.5|925|922.8|1
1647458900000|2022-03-16 19:28:20|925.8|923.5|925.8|923.8|925.8|923.8|925.8|923.5|2
1647458950000|2022-03-16 19:29:10|925.5|923.5|925.3|923.3|925.5|923.5|925.3|923.3|0
1647458960000|2022-03-16 19:29:20|924.8|922.8|925|923|925|923|924.8|922.8|3
1647458970000|2022-03-16 19:29:30|925.3|923.5|924.5|922.5|925.3|923.5|924.5|922.5|1
1647458980000|2022-03-16 19:29:40||922.8||922.3||922.8||922.3|0
1647459000000|2022-03-16 19:30:00||922||922.5||922.5||922|1
1647459010000|2022-03-16 19:30:10|924|922|924|922|924|922|924|922|1
1647459020000|2022-03-16 19:30:20||922.3||922.3||922.3||922|1
1647459030000|2022-03-16 19:30:30||922.5||922.5||922.5||922.5|1
1647459040000|2022-03-16 19:30:40|925.5|922.3|925.5|923.5|925.8|923.8|925.5|922.3|10
1647459050000|2022-03-16 19:30:50||923.8||923.8||923.8||923.8|0
1647459060000|2022-03-16 19:31:00|925|923.3|926|923.5|926|923.5|924.8|922.8|12
1647459070000|2022-03-16 19:31:10|925.8|924|925.5|924|925.8|924|925.5|923.3|2
1647459080000|2022-03-16 19:31:20||923.5||923.5||923.5||923.5|1
1647459090000|2022-03-16 19:31:30|925.8||925.8||925.8||925.8||0
1647459110000|2022-03-16 19:31:50|926||926.3||926.3||925.8||0
1647459120000|2022-03-16 19:32:00||923.8||923.8||923.8||923.8|0
1647459130000|2022-03-16 19:32:10||924||924||924||924|0
1647459140000|2022-03-16 19:32:20|926.5|924.3|926.5|924.3|926.5|924.3|926.5|924.3|0
1647459150000|2022-03-16 19:32:30|926.3|924.5|926.3|924.5|926.3|924.5|926.3|924.5|0
1647459170000|2022-03-16 19:32:50|926.5|924.3|926|923.8|926.5|924.3|926|923.5|2
1647459180000|2022-03-16 19:33:00|925.8|923.5|926|923.8|926|923.8|925.8|923.5|0
1647459190000|2022-03-16 19:33:10|925.8|923.5|925.8|923.8|925.8|923.8|925.8|923.5|0
1647459200000|2022-03-16 19:33:20|926||926||926||926||0
1647459210000|2022-03-16 19:33:30|926.3||926.3||926.3||926.3||0
1647459220000|2022-03-16 19:33:40|926.5||926.5||926.5||926.5||0
1647459230000|2022-03-16 19:33:50|926.3||926.3||926.3||926.3||0
1647459240000|2022-03-16 19:34:00|926.5||926.5||926.5||926.5||1
1647459250000|2022-03-16 19:34:10|926.3||926.3||926.3||926.3||0
1647459260000|2022-03-16 19:34:20|926.5|924|926.5|924.3|926.5|924.3|926.5|924|0
1647459270000|2022-03-16 19:34:30|926.3|924|926.3|923.8|926.3|924|926.3|923.8|0
1647459280000|2022-03-16 19:34:40||924.3||924.3||924.3||924|0
1647459290000|2022-03-16 19:34:50|925.8|923.8|925.8|923.8|925.8|923.8|925.8|923.8|0
1647459300000|2022-03-16 19:35:00||923.5||923.8||924||923.5|0
1647459310000|2022-03-16 19:35:10||924||923.8||924||923.8|0
1647459320000|2022-03-16 19:35:20||924||924||924||924|0
1647459330000|2022-03-16 19:35:30||923.8||924||924||923.8|0
1647459340000|2022-03-16 19:35:40|925.5|923.8|926|924|926|924|925.5|923.8|0
1647459350000|2022-03-16 19:35:50|926.3||926.3||926.3||926||0
1647459360000|2022-03-16 19:36:00|926|923.8|926.3|923.8|926.3|924.5|926|923.8|2
1647459370000|2022-03-16 19:36:10||924||924||924.5||923.8|0
1647459380000|2022-03-16 19:36:20|926|924.3|926|923.5|926|924.5|926|923.5|3
1647459390000|2022-03-16 19:36:30||923.8||923.8||923.8||923.8|0
1647459400000|2022-03-16 19:36:40|||||||||1
1647459410000|2022-03-16 19:36:50|925.8||925.8||925.8||925.5||0
1647459420000|2022-03-16 19:37:00|926||925.8||926||925.5||0
1647459430000|2022-03-16 19:37:10|925.5|924|925.5|923.8|925.8|924|925.5|923.5|0
1647459440000|2022-03-16 19:37:20|925.8|923.5|925.8|923.8|925.8|923.8|925.8|923.5|0
1647459480000|2022-03-16 19:38:00|925.5||925.5||925.5||925.5||0
1647459490000|2022-03-16 19:38:10|926.3|924.5|926.3|924.5|926.3|924.5|926.3|924.5|1
1647459500000|2022-03-16 19:38:20||924.8||924.8||924.8||924.8|1
1647459510000|2022-03-16 19:38:30||924.5||924.5||924.5||924.5|1
1647459520000|2022-03-16 19:38:40|926|923.8|926|923.8|926|923.8|926|923.8|2
1647459570000|2022-03-16 19:39:30|925.8||925.8||925.8||925.8||0
1647459580000|2022-03-16 19:39:40||923.5||923.5||923.5||923.5|0
1647459590000|2022-03-16 19:39:50||923.8||923.5||923.8||923.5|0
1647459600000|2022-03-16 19:40:00||923.8||923.5||923.8||923.5|0
1647459610000|2022-03-16 19:40:10|925.5||925.5||925.5||925.5||0
1647459620000|2022-03-16 19:40:20||923.8||923.5||923.8||923.5|0
1647459630000|2022-03-16 19:40:30||923||923.3||923.3||922.8|2
1647459650000|2022-03-16 19:40:50||923.5||923.5||923.5||923.3|0
1647459660000|2022-03-16 19:41:00||923.3||923.8||923.8||923.3|2
1647459670000|2022-03-16 19:41:10||923.3||923.3||923.8||923.3|1
1647459700000|2022-03-16 19:41:40||923.5||923.5||923.5||923.5|0
1647459710000|2022-03-16 19:41:50||923.3||923.5||923.8||923.3|2
1647459720000|2022-03-16 19:42:00||923.3||923.5||923.8||923.3|3
1647459730000|2022-03-16 19:42:10||924||923.8||924||923.8|7
1647459740000|2022-03-16 19:42:20|925.8|923.5|925.5|923.5|925.8|923.5|925.5|923.5|4
1647459750000|2022-03-16 19:42:30|924.8|922.5|924.8|922.3|924.8|922.5|924.8|922.3|4
1647459760000|2022-03-16 19:42:40|925|922.5|925|922.5|925|922.5|925|922.5|4
1647459770000|2022-03-16 19:42:50|924.8||924.8||924.8||924.8||0
1647459780000|2022-03-16 19:43:00|924.5|922.3|924.8|922.3|924.8|922.3|924.5|922.3|0
1647459790000|2022-03-16 19:43:10|924.5||924.5||924.5||924.5||0
1647459800000|2022-03-16 19:43:20|924.8||924.8||924.8||924.8||0
1647459820000|2022-03-16 19:43:40|925|922.5|925.3|923|925.3|923|925|922.5|0
1647459860000|2022-03-16 19:44:20||922.8||922.8||922.8||922.8|0
1647459870000|2022-03-16 19:44:30||923||923||923||923|0
1647459880000|2022-03-16 19:44:40||922.8||922.8||923||922.8|0
1647459890000|2022-03-16 19:44:50|925|923|925|922.8|925|923|925|922.8|0
1647459900000|2022-03-16 19:45:00|925.3|923|924.8|922.3|925.3|923|924.8|922.3|0
1647459920000|2022-03-16 19:45:20||922.5||922.3||922.5||922.3|0
1647459940000|2022-03-16 19:45:40|924.5|922|923.8|921.5|924.5|922|923.8|921.5|3
1647459950000|2022-03-16 19:45:50||921.3||921.5||921.5||921.3|0
1647459960000|2022-03-16 19:46:00|923.5|921.3|923.3|921.3|923.5|921.3|923|921|0
1647459970000|2022-03-16 19:46:10|923|921|923|921|923|921|923|921|0
1647459980000|2022-03-16 19:46:20||920.5||920.5||920.5||920.5|0
1647459990000|2022-03-16 19:46:30|922.8|920|922.8|920.3|922.8|920.5|922.8|920|0
1647460000000|2022-03-16 19:46:40|922.5|920|922|919.8|922.8|920|922|919.8|1
1647460010000|2022-03-16 19:46:50|921.8|919.5|921.3|918.8|921.8|919.8|921.3|918.8|0
1647460020000|2022-03-16 19:47:00|921|919|920.8|918.5|921|919|920.8|918.5|0
1647460030000|2022-03-16 19:47:10|921|918.8|921.5|919.3|921.8|919.5|921|918.8|8
1647460040000|2022-03-16 19:47:20|921.3|919.5|921|918.5|921.3|919.5|921|918.5|1
1647460050000|2022-03-16 19:47:30||918.8||918.5||918.8||918.5|0
1647460070000|2022-03-16 19:47:50|920.8||920.8||920.8||920.8||0
1647460080000|2022-03-16 19:48:00|921|918.8|921|918.8|921|918.8|921|918.8|0
1647460100000|2022-03-16 19:48:20||918.5||919||919||918.5|0
1647460120000|2022-03-16 19:48:40|920.3|918.8|920.3|918.3|920.3|918.8|920.3|918|0
1647460130000|2022-03-16 19:48:50|921|918.5|920.8|918.5|921|918.5|920.8|918|1
1647460140000|2022-03-16 19:49:00|920.5||920.5||920.5||920.3||1
1647460150000|2022-03-16 19:49:10|920.3|918.3|920.3|918.3|920.5|918.5|920.3|918.3|0
1647460160000|2022-03-16 19:49:20|920|917.8|918.3|916.8|920|917.8|918.3|916|9
1647460170000|2022-03-16 19:49:30|918.5|916.5|918.5|916.8|918.5|916.8|918.5|916.5|0
1647460180000|2022-03-16 19:49:40|919.5|916.5|918.5|916.5|919.5|917.3|918.5|916.5|25
1647460190000|2022-03-16 19:49:50|918.3|916.3|918.3|916.5|918.3|916.5|918|916|14
1647460200000|2022-03-16 19:50:00|918|916.3|918.3|916.3|918.3|916.8|918|916|12
1647460220000|2022-03-16 19:50:20||916.5||916.3||916.5||916|17
1647460230000|2022-03-16 19:50:30|918|915.8|918|915.8|918|915.8|918|915.8|8
1647460240000|2022-03-16 19:50:40|917.8|915.5|917.8|915.8|917.8|915.8|917.8|915.5|0
1647460250000|2022-03-16 19:50:50|917.5|916|917.5|915.8|917.5|916|917.5|915.5|1
1647460260000|2022-03-16 19:51:00|917.3|915.5|917.8|916|917.8|916|917.3|915.3|17
1647460270000|2022-03-16 19:51:10|918|916.3|918|916|918.3|916.3|918|915.5|3
1647460280000|2022-03-16 19:51:20||915.5||915.8||915.8||915.5|0
1647460290000|2022-03-16 19:51:30||916||915.8||916||915.8|0
1647460300000|2022-03-16 19:51:40||916||916||916||915.8|0
1647460310000|2022-03-16 19:51:50||915.8||916||916||915.8|0
1647460320000|2022-03-16 19:52:00||915.8||916||916.3||915.8|0
1647460330000|2022-03-16 19:52:10||915.8||916.3||916.3||915.8|34
1647460340000|2022-03-16 19:52:20|918.3|916|918.8|916.5|918.8|916.8|918.3|916|3
1647460350000|2022-03-16 19:52:30||916.8||916.8||916.8||916.5|0
1647460360000|2022-03-16 19:52:40|918.5|916.3|918.5|916.8|918.5|916.8|918.5|916.3|0
1647460370000|2022-03-16 19:52:50|918.8|916.5|919|917.3|919|917.3|918.8|916.5|7
1647460420000|2022-03-16 19:53:40|919.3|917.8|919.8|917.8|919.8|917.8|919.3|917.8|2
1647460430000|2022-03-16 19:53:50|919.5|917.5|919.5|917.8|919.5|917.8|919.5|917.3|0
1647460440000|2022-03-16 19:54:00|919.8||919.8||919.8||919.8||0
1647460450000|2022-03-16 19:54:10|920|918|920|918|920|918|920|918|0
1647460460000|2022-03-16 19:54:20|920.5|917.8|920.5|918|920.5|918|920.5|917.8|1
1647460490000|2022-03-16 19:54:50|920.8||920.8||920.8||920.8||0
1647460500000|2022-03-16 19:55:00|921|918.3|921.5|919|921.5|919|921|918.3|0
1647460510000|2022-03-16 19:55:10|921.8||921.8||921.8||921.8||0
1647460520000|2022-03-16 19:55:20|922.3|919.3|922.3|919.5|922.3|919.5|922.3|919|0
1647460540000|2022-03-16 19:55:40|922||922||922||922||0
1647460550000|2022-03-16 19:55:50|921.8||921.8||921.8||921.8||0
1647460560000|2022-03-16 19:56:00|922|919.8|923|920|923|920|922|919.8|3
1647460570000|2022-03-16 19:56:10|922.8|920.3|922.8|920.3|922.8|920.3|922.8|920.3|0
1647460590000|2022-03-16 19:56:30|923|920.8|923|920.8|923|920.8|923|920.8|0
1647460600000|2022-03-16 19:56:40|923.3|921|923.3|921|923.3|921|923.3|921|6
1647460610000|2022-03-16 19:56:50|923.5|920.8|923.5|920.8|923.8|920.8|923.5|920.8|1
1647460640000|2022-03-16 19:57:20|923|920.5|923|920.5|923.3|920.5|923|920.5|0
1647460650000|2022-03-16 19:57:30|922.8|920|922.3|919.5|922.8|920|922.3|919.5|0
1647460660000|2022-03-16 19:57:40|922|919.3|921.5|919.3|922|919.3|921.5|919.3|1
1647460680000|2022-03-16 19:58:00|922||922||922||922||1
1647460730000|2022-03-16 19:58:50|||||||||1
1647460760000|2022-03-16 19:59:20||919||919.3||919.5||919|0
1647460770000|2022-03-16 19:59:30||919.5||919.5||919.5||919.5|0
1647460790000|2022-03-16 19:59:50||919.3||918.5||919.3||918.5|1
1647460820000|2022-03-16 20:00:20|921.5||921.5||921.5||921.5||0
1647460830000|2022-03-16 20:00:30||918.3||918.5||918.5||918.3|1
1647460850000|2022-03-16 20:00:50||918.8||918.5||918.8||918.5|0
1647460860000|2022-03-16 20:01:00||918.8||919.3||919.3||918.5|1
1647460870000|2022-03-16 20:01:10||919||918.5||919||918.5|0
1647460880000|2022-03-16 20:01:20||919||919||919||919|0
1647460890000|2022-03-16 20:01:30|922.8|919.3|923|920.5|923|920.5|922.5|919.3|0
1647460900000|2022-03-16 20:01:40|923.5|921|923.8|921.3|923.8|921.3|923.5|921|0
1647460910000|2022-03-16 20:01:50|924|921|924|922|924|922|924|921|0
1647460920000|2022-03-16 20:02:00|923.8|921.8|924|922|924|922|923.8|921.8|2
1647460930000|2022-03-16 20:02:10|924.3|922.3|924.5|922.3|924.5|922.3|924.3|922.3|1
1647460940000|2022-03-16 20:02:20|924.3|922.8|924.5|923|924.5|923|924.3|922.5|9
1647460950000|2022-03-16 20:02:30|924|922.8|924|921.8|924|922.8|924|921.8|8
1647460960000|2022-03-16 20:02:40||921.5||921.8||921.8||921.5|0
1647460970000|2022-03-16 20:02:50||921.5||921.5||921.5||921.5|0
1647460980000|2022-03-16 20:03:00||921.8||921.8||921.8||921.8|1
1647460990000|2022-03-16 20:03:10|923.8|921.5|923.8|921.8|923.8|921.8|923.8|921.5|0
1647461000000|2022-03-16 20:03:20||922||922.3||922.3||922|4
1647461010000|2022-03-16 20:03:30|924|922.8|924.3|922.8|924.5|922.8|924|922.8|35
1647461020000|2022-03-16 20:03:40|924.5|922.5|924.8|922.5|924.8|922.5|924.3|922.5|0
1647461040000|2022-03-16 20:04:00|924.5|923|924.8|923|924.8|923|924.5|923|4
1647461050000|2022-03-16 20:04:10||922.8||923.3||923.3||922.8|1
1647461060000|2022-03-16 20:04:20|925.3|923.5|924.8|923|925.3|923.5|924.5|922.5|3
1647461070000|2022-03-16 20:04:30|924.5|922.5|924.5|922|924.5|922.5|924.5|921.8|22
1647461080000|2022-03-16 20:04:40|924|921.5|923.8|921.3|924|921.5|923.8|921.3|0
1647461090000|2022-03-16 20:04:50||921.5||921.5||921.5||921.5|28
1647461100000|2022-03-16 20:05:00|923.3|921.3|923.3|921.3|923.3|921.3|923.3|921.3|0
1647461120000|2022-03-16 20:05:20|923.5|921.5|923.5|921.5|923.5|921.5|923.3|921.5|14
1647461130000|2022-03-16 20:05:30|923.3||923.8||923.8||923.3||0
1647461140000|2022-03-16 20:05:40|924.3|922.5|924.3|922.5|924.3|922.5|924|922.5|1
1647461150000|2022-03-16 20:05:50|924.5||924.5||924.5||924.5||1
1647461160000|2022-03-16 20:06:00||923||922.5||923||922.5|5
1647461180000|2022-03-16 20:06:20||922.8||922.5||922.8||922.5|108
1647461190000|2022-03-16 20:06:30|924.8|922.8|924.5|922.8|924.8|922.8|924.5|922.5|2
1647461210000|2022-03-16 20:06:50||922.5||922.8||922.8||922.5|3
1647461230000|2022-03-16 20:07:10||922.5||922.5||922.5||922.3|4
1647461240000|2022-03-16 20:07:20|924.3|922.3|924.5|922.5|924.5|922.5|924.3|922.3|1
1647461250000|2022-03-16 20:07:30||922.3||922.5||922.5||922.3|0
1647461310000|2022-03-16 20:08:30||922.3||922||922.3||922|0
1647461320000|2022-03-16 20:08:40|924|921.8|924|922|924|922.3|924|921.8|0
1647461330000|2022-03-16 20:08:50||921.8||921.8||921.8||921.8|0
1647461340000|2022-03-16 20:09:00|924.5|922|924.8|922.5|924.8|922.5|924.5|922|2
1647461350000|2022-03-16 20:09:10|924.5||924.5||924.5||924.5||0
1647461400000|2022-03-16 20:10:00||922.8||922.8||922.8||922.8|0
1647461420000|2022-03-16 20:10:20||922.5||922.5||922.5||922.5|0
1647461430000|2022-03-16 20:10:30|924.3|922|924.3|922|924.3|922|924|922|2
1647461450000|2022-03-16 20:10:50|923.8|921.3|923.8|921.5|923.8|921.5|923.8|921.3|0
1647461460000|2022-03-16 20:11:00|923.5|921.8|923.8|921.8|923.8|921.8|923.5|921.8|1
1647461540000|2022-03-16 20:12:20|923.5|921.5|923.8|921.8|923.8|921.8|923.5|921.5|0
1647461560000|2022-03-16 20:12:40||922.3||922.3||922.3||922.3|0
1647461570000|2022-03-16 20:12:50|923.5|921.8|923.5|921.8|923.5|921.8|923.5|921.8|1
1647461580000|2022-03-16 20:13:00|923.8||923.8||923.8||923.8||1
1647461600000|2022-03-16 20:13:20|924|922|924|922|924|922|924|922|5
1647461610000|2022-03-16 20:13:30|924.3|922.5|924|922.5|924.3|922.5|924|922.5|0
1647461620000|2022-03-16 20:13:40|||||||||1
1647461630000|2022-03-16 20:13:50||922.3||922||922.3||922|0
1647461640000|2022-03-16 20:14:00|||||||||9
1647461650000|2022-03-16 20:14:10||921.8||922||922||921.8|18
1647461670000|2022-03-16 20:14:30||921.8||921.8||921.8||921.8|0
1647461710000|2022-03-16 20:15:10|924.3|922|924|922|924.3|922|924|922|2
1647461730000|2022-03-16 20:15:30|924.3|921.8|924|921.8|924.3|921.8|924|921.8|3
1647461760000|2022-03-16 20:16:00|||||||||1
1647461860000|2022-03-16 20:17:40|924.3|922.8|924.5|922.8|924.5|922.8|924.3|922.8|1
1647461880000|2022-03-16 20:18:00||922.5||922.5||922.5||922.5|0
1647461890000|2022-03-16 20:18:10|924.3|922.3|924.3|922.3|924.3|922.3|924.3|922.3|2
1647461900000|2022-03-16 20:18:20||922.5||922.3||922.5||922.3|2
1647461910000|2022-03-16 20:18:30|924||924||924||924||0
1647461920000|2022-03-16 20:18:40|923.8|921.5|923|921.3|923.8|921.5|923|921.3|2
1647461930000|2022-03-16 20:18:50|922.8|920.3|922.5|920.3|922.8|920.3|922.5|920.3|10
1647461940000|2022-03-16 20:19:00|922.8|920.8|922.8|920.5|923|920.8|922.8|920.3|3
1647461950000|2022-03-16 20:19:10|923||923||923||923||0
1647461960000|2022-03-16 20:19:20|922.8||922.8||922.8||922.8||0
1647461970000|2022-03-16 20:19:30||920.3||920.3||920.3||920.3|0
1647462010000|2022-03-16 20:20:10|923.3|921.5|923.3|921|923.3|921.5|923.3|921|0
1647462030000|2022-03-16 20:20:30||920.8||920.8||920.8||920.8|1
1647462040000|2022-03-16 20:20:40|923|920.5|923|920.8|923|920.8|923|920.5|0
1647462050000|2022-03-16 20:20:50||920.5||920.5||920.5||920.5|0
1647462080000|2022-03-16 20:21:20||920.8||920.8||920.8||920.8|0
1647462090000|2022-03-16 20:21:30|923.5|921.3|923.5|921.3|923.5|921.3|923.5|921.3|3
1647462140000|2022-03-16 20:22:20||920.8||920.8||920.8||920.8|0
1647462210000|2022-03-16 20:23:30|923||922.5||923||922.5||0
1647462220000|2022-03-16 20:23:40|923.3|921.3|923.3|921.3|923.3|921.3|923.3|921.3|0
1647462230000|2022-03-16 20:23:50|923|922|924|921.8|924|922|923|921.8|2
1647462240000|2022-03-16 20:24:00|923.8||923.8||923.8||923.8||0
1647462250000|2022-03-16 20:24:10|924.3|922|924.3|922|924.3|922|924.3|922|56
1647462260000|2022-03-16 20:24:20||921.5||921.5||921.5||921.5|0
1647462270000|2022-03-16 20:24:30|924||924||924||924||0
1647462370000|2022-03-16 20:26:10|923.8|921|923.5|920.8|923.8|921.3|923.5|920.8|0
1647462380000|2022-03-16 20:26:20|923.3||923.3||923.3||923.3||0
1647462390000|2022-03-16 20:26:30|923|920.5|922.5|920.5|923|920.5|922.5|920.5|1
1647462420000|2022-03-16 20:27:00|922.3|920.8|923|920.8|923|920.8|922.3|920.8|6
1647462430000|2022-03-16 20:27:10||920.5||920.5||920.8||920.5|0
1647462480000|2022-03-16 20:28:00|923.5|921.5|924|921.5|924|921.5|923.5|921.5|1
1647462490000|2022-03-16 20:28:10|923.5|922.3|924.3|922.3|924.3|922.3|923.5|922.3|1
1647462510000|2022-03-16 20:28:30|924|921.5|924.3|922.8|924.3|922.8|924|921.5|5
1647462520000|2022-03-16 20:28:40|924.8||924.3||924.8||924.3||1
1647462540000|2022-03-16 20:29:00|924||924||924||924||0
1647462570000|2022-03-16 20:29:30|924.5||924.8||924.8||924.5||2
1647462580000|2022-03-16 20:29:40|924.5||924.5||924.5||924.3||3
1647462590000|2022-03-16 20:29:50|924.3||924.5||924.5||924.3||0
1647462600000|2022-03-16 20:30:00|924.3||924.5||924.5||924.3||0
1647462620000|2022-03-16 20:30:20|924.3|923.3|924.3|922.5|924.3|923.3|924.3|922.5|9
1647462630000|2022-03-16 20:30:30||922||922.3||922.3||922|0
1647462650000|2022-03-16 20:30:50|924||924||924||924||0
1647462670000|2022-03-16 20:31:10|924.3||924.3||924.3||924.3||0
1647462690000|2022-03-16 20:31:30|924.8|922.8|924.8|922.8|924.8|922.8|924.8|922.8|0
1647462720000|2022-03-16 20:32:00|924.5||924.5||924.5||924.5||0
1647462740000|2022-03-16 20:32:20|924.3|921.3|923.8|921.3|924.3|921.3|923.8|921.3|2
1647462750000|2022-03-16 20:32:30||921.8||921.8||921.8||921.8|0
1647462760000|2022-03-16 20:32:40||921.5||921.8||921.8||921.5|0
1647462780000|2022-03-16 20:33:00|924.5|922.8|924|922.3|924.8|922.8|924|922.3|1
1647462790000|2022-03-16 20:33:10|924.3|922.8|924.8|922.8|924.8|922.8|924.3|922.8|0
1647462810000|2022-03-16 20:33:30|924.5|922.5|924.3|922.3|924.5|922.5|924.3|922.3|0
1647462820000|2022-03-16 20:33:40|924.8|922.8|925|922.8|925|922.8|924.8|922.8|1
1647462830000|2022-03-16 20:33:50|924.8|922.3|924.8|922.3|924.8|922.3|924.8|922.3|1
1647462840000|2022-03-16 20:34:00|925||925||925||925||0
1647462860000|2022-03-16 20:34:20|924.8||924.8||924.8||924.8||0
1647462870000|2022-03-16 20:34:30|924.3|922|924.3|922|924.5|922|924.3|922|1
1647462890000|2022-03-16 20:34:50||921.8||921.8||921.8||921.8|0
1647462910000|2022-03-16 20:35:10|||||||||2
1647462920000|2022-03-16 20:35:20|924.5|922|924.3|921.8|924.5|922|924.3|921.8|0
1647462950000|2022-03-16 20:35:50|924.8|922.3|924.5|922.3|924.8|922.3|924.5|922.3|2
1647462960000|2022-03-16 20:36:00|925.5|923.3|924.8|923.3|925.5|923.3|924.8|923.3|5
1647463000000|2022-03-16 20:36:40|925||924.8||925||924.8||0
1647463020000|2022-03-16 20:37:00|924.5||924.8||924.8||924.5||1
1647463030000|2022-03-16 20:37:10|924|921.8|924.5|922|924.5|922|924|921.5|9
1647463040000|2022-03-16 20:37:20|925|922.3|924.8|922.3|925|922.3|924.8|922.3|0
1647463050000|2022-03-16 20:37:30|924|922.5|924|922|924|922.5|924|922|0
1647463060000|2022-03-16 20:37:40|924.3|922.3|924.3|922.3|924.3|922.3|924.3|922.3|0
1647463070000|2022-03-16 20:37:50|924.5||924.5||924.8||924.5||0
1647463080000|2022-03-16 20:38:00|924.8|922.5|925.8|923.3|926.3|923.8|924.8|922.5|0
1647463090000|2022-03-16 20:38:10|926|923.5|925.8|923|926|923.5|925.8|922.8|0
1647463100000|2022-03-16 20:38:20|925.3|922.8|926|923.5|926|923.5|925.3|922.8|0
1647463110000|2022-03-16 20:38:30|925.8|923|925.8|923.3|925.8|923.3|925.8|923|0
1647463120000|2022-03-16 20:38:40|926|923.5|925.8|923.3|926.3|923.8|925.8|923|0
1647463130000|2022-03-16 20:38:50|925.5|922.8|925.5|923|925.5|923|925.5|922.8|0
1647463140000|2022-03-16 20:39:00|925.8|923.3|925.8|923.5|926.3|923.5|925.8|923|0
1647463150000|2022-03-16 20:39:10|926.5|924.3|926.5|924.3|926.5|924.3|926.5|924|0
1647463160000|2022-03-16 20:39:20||924||924||924||924|0
1647463170000|2022-03-16 20:39:30||924.3||924.3||924.3||924.3|0
1647463180000|2022-03-16 20:39:40|926.3|923.5|926.5|924|926.5|924.3|926.3|923.5|0
1647463190000|2022-03-16 20:39:50|926.3|923.8|926.5|924.3|926.5|924.3|926.3|923.8|0
1647463210000|2022-03-16 20:40:10|926|924|926.5|924.3|926.5|924.3|925.8|923.3|0
1647463230000|2022-03-16 20:40:30||924||924.3||925||924|3
1647463240000|2022-03-16 20:40:40||924||924||924.3||924|0
1647463260000|2022-03-16 20:41:00|926.3|923.8|926.3|923.8|926.3|923.8|926.3|923.8|0
1647463270000|2022-03-16 20:41:10|926.5|924|926.5|924|926.5|924|926.5|924|1
1647463280000|2022-03-16 20:41:20||924.3||924.8||924.8||924.3|0
1647463290000|2022-03-16 20:41:30||924.5||924.5||924.5||924.5|0
1647463310000|2022-03-16 20:41:50|||||||||1
1647463320000|2022-03-16 20:42:00|||||||||1
1647463350000|2022-03-16 20:42:30||925||925||925||925|10
1647463360000|2022-03-16 20:42:40|||||||||5
1647463380000|2022-03-16 20:43:00|||||||||1
1647463390000|2022-03-16 20:43:10|926.8|925.3|928|925.5|928.3|925.5|926.8|925.3|5
1647463400000|2022-03-16 20:43:20|927.8|925.3|927.5|925|928|925.5|927.3|924.8|0
1647463410000|2022-03-16 20:43:30|927.8|925.3|927.8|925.3|927.8|925.3|927.3|924.8|0
1647463430000|2022-03-16 20:43:50|927.5|925|927.8|925.3|927.8|925.3|927.5|925|0
1647463440000|2022-03-16 20:44:00|927.5||927.8||927.8||927.5||0
1647463450000|2022-03-16 20:44:10||925.5||925.5||925.5||925.5|0
1647463460000|2022-03-16 20:44:20|928|925.8|927.8|925.8|928|925.8|927.8|925.8|0
1647463470000|2022-03-16 20:44:30|928|925.3|928|925.8|928|925.8|928|925.3|0
1647463480000|2022-03-16 20:44:40|928.3|925.5|928|925.3|928.3|925.5|928|925|1
1647463490000|2022-03-16 20:44:50|927.8|925|927|924.3|927.8|925.5|926.8|924|0
1647463500000|2022-03-16 20:45:00|927.3|924|926.3|923.8|927.3|924.3|926.3|923.5|0
1647463510000|2022-03-16 20:45:10|926.5||926.8||926.8||926.5||0
1647463520000|2022-03-16 20:45:20|926.3|923.5|926.3|923.5|926.3|923.5|926.3|923.5|0
1647463540000|2022-03-16 20:45:40|926.5|923.8|926.8|924|926.8|924|926|923.5|0
1647463580000|2022-03-16 20:46:20|926.3|923.8|926|923.5|926.3|923.8|926|923.5|0
1647463590000|2022-03-16 20:46:30|926.3|923.8|926.3|923.8|926.3|924|926.3|923.8|0
1647463600000|2022-03-16 20:46:40|926.8|924.3|926|923.5|926.8|924.3|926|923.5|0
1647463610000|2022-03-16 20:46:50|925.8|923|925.8|923|925.8|923.5|925.8|922.8|0
1647463620000|2022-03-16 20:47:00|926.3|923.5|927|924.3|927.5|924.8|926.3|923.5|0
1647463640000|2022-03-16 20:47:20|927.3|924.5|927.8|925|928|925|927|924.5|0
1647463650000|2022-03-16 20:47:30|927.5|924.5|928|925.3|928|925.3|927.3|924.5|0
1647463660000|2022-03-16 20:47:40||925.5||925.5||925.5||925.5|0
1647463680000|2022-03-16 20:48:00|927.8|925.3|927.8|925.3|927.8|925.3|927.8|925.3|0
1647463740000|2022-03-16 20:49:00|928|925|927.8|925.3|928|925.3|927.8|925|0
1647463770000|2022-03-16 20:49:30||924.8||925||925||924.8|0
1647463780000|2022-03-16 20:49:40||925.3||925||925.3||925|0
1647463790000|2022-03-16 20:49:50|927.5|924.8|927.8|925|927.8|925|927.5|924.8|0
1647463800000|2022-03-16 20:50:00|927.5|925.3|927.5|925.3|927.5|925.3|927.5|925|0
1647463810000|2022-03-16 20:50:10||925||925||925||925|0
1647463820000|2022-03-16 20:50:20|927.3|924.5|927.5|924.8|927.5|925|927.3|924.5|0
1647463830000|2022-03-16 20:50:30|927.3|925|927.3|925|927.3|925|927.3|925|0
1647463850000|2022-03-16 20:50:50||925.3||925||925.5||925|0
1647463860000|2022-03-16 20:51:00|927||927||927||927||0
1647463870000|2022-03-16 20:51:10||925.3||925.3||925.3||925.3|0
1647463890000|2022-03-16 20:51:30|927.3|925.5|927.3|925.5|927.3|925.5|927.3|925.5|1
1647463900000|2022-03-16 20:51:40||925.3||925.5||925.5||925.3|0
1647463930000|2022-03-16 20:52:10|928.3|925.8|928.3|926|928.3|926|928.3|925.8|1
1647463940000|2022-03-16 20:52:20||925.8||926||926||925.8|0
1647463960000|2022-03-16 20:52:40||926.3||926.3||926.3||926.3|0
1647463980000|2022-03-16 20:53:00|929.5|926.8|929.3|926.8|929.5|926.8|929.3|926.8|1
1647463990000|2022-03-16 20:53:10|929.5||929.3||929.5||929.3||0
1647464000000|2022-03-16 20:53:20|929|926.5|929.3|926|929.3|926.5|928.8|926|0
1647464020000|2022-03-16 20:53:40|929||929||929||929||0
1647464030000|2022-03-16 20:53:50|928.8||928.8||928.8||928.8||0
1647464050000|2022-03-16 20:54:10||926.3||926.3||926.3||926.3|0
1647464070000|2022-03-16 20:54:30|929.3|926.8|929.3|926.8|929.3|926.8|929.3|926.8|0
1647464080000|2022-03-16 20:54:40|929.5|926.5|929.8|926.8|929.8|926.8|929.5|926.5|0
1647464090000|2022-03-16 20:54:50|929.5|927|930|927.5|930.5|927.5|929.5|926.8|0
1647464100000|2022-03-16 20:55:00|930.3|927.8|929.8|927.5|930.3|927.8|929.8|927.5|3
1647464110000|2022-03-16 20:55:10|929.5|927.3|929.8|926.8|929.8|927.3|929.5|926.8|0
1647464120000|2022-03-16 20:55:20|929.5||929.5||929.5||929.5||0
1647464140000|2022-03-16 20:55:40|929.8|927.3|929.8|927.5|929.8|927.5|929.5|927.3|0
1647464150000|2022-03-16 20:55:50||927.3||926.8||927.3||926.8|4
1647464160000|2022-03-16 20:56:00|930||929.8||930||929.8||0
1647464170000|2022-03-16 20:56:10|929.5|926.5|929.5|926.3|929.5|926.5|929.5|926.3|9
1647464190000|2022-03-16 20:56:30||926.5||926.5||926.5||926.5|0
1647464220000|2022-03-16 20:57:00|929.3||929.3||929.5||929.3||0
1647464230000|2022-03-16 20:57:10|929.5||929.5||929.5||929.5||0
1647464350000|2022-03-16 20:59:10|929|926.3|929|926.3|929|926.3|928.5|926.3|0
1647464360000|2022-03-16 20:59:20|929.5||929.5||929.5||929.5||0
1647464380000|2022-03-16 20:59:40||925.3||924.5||925.8||924.5|8
1647464400000|2022-03-16 21:00:00||919.5||920||920||919.5|0
1647464410000|2022-03-16 21:00:10||920.5||920.5||920.5||920.5|0
1647465310000|2022-03-16 21:15:10|930.5||930.5||930.5||930.5||0
1647465660000|2022-03-16 21:21:00|929.5||929.5||929.5||929.5||0
1647465720000|2022-03-16 21:22:00|929.3||929.3||929.3||929.3||0
1647466390000|2022-03-16 21:33:10|||||||||5
1647466630000|2022-03-16 21:37:10|930.5||930.5||930.5||930.5||0
1647467990000|2022-03-16 21:59:50||921||921.8||921.8||921|1
1647482400000|2022-03-17 02:00:00|937.3|934.3|937.3|934.3|938|934.3|937.3|934.3|0
1647482410000|2022-03-17 02:00:10|937.5||937.3||937.5||937.3||0
1647482430000|2022-03-17 02:00:30|937||937||937||937||0
1647482450000|2022-03-17 02:00:50|936.8||936.8||937||936.8||0
1647482460000|2022-03-17 02:01:00|937||936.8||937||936.8||0
1647482470000|2022-03-17 02:01:10|936.3||936.3||936.5||936||0
1647482490000|2022-03-17 02:01:30|936.8||936.3||936.8||936.3||0
1647482500000|2022-03-17 02:01:40|936.8||936.8||936.8||936.8||0
1647482510000|2022-03-17 02:01:50|936.5||936.3||936.5||936.3||0
1647482520000|2022-03-17 02:02:00|936|933.8|936|933.8|936|933.8|936|933.8|0
1647482550000|2022-03-17 02:02:30|937||936.8||937||936.8||1
1647482570000|2022-03-17 02:02:50|937||937||937||937||0
1647482580000|2022-03-17 02:03:00|936.8||936.8||936.8||936.8||0
1647482590000|2022-03-17 02:03:10|937|934|936.8|934|937|934|936.8|934|0
1647482600000|2022-03-17 02:03:20|937.3|934.3|937|934.8|937.3|934.8|937|934.3|1
1647482610000|2022-03-17 02:03:30|936.8|936|937.3|935.3|937.5|936|936.8|935.3|16
1647482620000|2022-03-17 02:03:40|937||937.3||937.3||937||1
1647482640000|2022-03-17 02:04:00|937||937||937||937||0
1647482650000|2022-03-17 02:04:10|937.3||937.3||937.3||937.3||0
1647482670000|2022-03-17 02:04:30|937.5||937.5||937.5||937.3||0
1647482690000|2022-03-17 02:04:50|937.3||937||937.3||937||0
1647482700000|2022-03-17 02:05:00|937.3||937||937.3||937||3
1647482710000|2022-03-17 02:05:10|937.3||937||937.3||937||0
1647482740000|2022-03-17 02:05:40|937.3||937||937.3||937||0
1647482750000|2022-03-17 02:05:50|937.5||937.5||937.5||937.5||0
1647482790000|2022-03-17 02:06:30|938||938||938.3||937.8||0
1647482800000|2022-03-17 02:06:40|937.8||938||938||937.8||0
1647482810000|2022-03-17 02:06:50|937.8||937.8||937.8||937.8||0
1647482820000|2022-03-17 02:07:00|937.5||937.3||937.5||937.3||0
1647482830000|2022-03-17 02:07:10|938||938||938.3||937.8||0
1647482860000|2022-03-17 02:07:40|938.3||938.3||938.3||938.3||0
1647482880000|2022-03-17 02:08:00|938||938||938||938||0
1647482920000|2022-03-17 02:08:40|938.3||938||938.3||938||0
1647482940000|2022-03-17 02:09:00|937.8|935.5|937.5|935.3|938|935.5|937.3|935.3|1
1647482980000|2022-03-17 02:09:40|937.3|935.5|937|934.8|937.3|935.5|937|934.8|1
1647482990000|2022-03-17 02:09:50|936.8||937||937||936.8||0
1647483000000|2022-03-17 02:10:00|936.8|935.3|937.5|935.3|937.5|935.5|936.8|935|13
1647483010000|2022-03-17 02:10:10|937.3||937.8||937.8||937.3||0
1647483020000|2022-03-17 02:10:20|937.5||937.3||937.5||937.3||0
1647483030000|2022-03-17 02:10:30|937.5|935|937.3|935.3|937.5|935.3|937.3|935|0
1647483040000|2022-03-17 02:10:40|937|935|937|935.3|937|935.3|937|935|0
1647483080000|2022-03-17 02:11:20|936.8|935|936.8|935.3|936.8|935.3|936.8|935|0
1647483090000|2022-03-17 02:11:30|937|935|937|935.3|937|935.3|937|935|1
1647483100000|2022-03-17 02:11:40|936.8|935|936.8|935|936.8|935|936.8|935|0
1647483110000|2022-03-17 02:11:50|937|935.3|937|935.3|937|935.3|937|935.3|0
1647483120000|2022-03-17 02:12:00|936.8|935|936.5|935|936.8|935.3|936.5|935|0
1647483130000|2022-03-17 02:12:10|936.3|934.5|937|934.5|937|934.5|936.3|934.5|5
1647483140000|2022-03-17 02:12:20|936.8|935.3|937|935.3|937|935.3|936.8|935.3|0
1647483150000|2022-03-17 02:12:30|||||||||5
1647483160000|2022-03-17 02:12:40|936.8|935|936.5|935|936.8|935.3|936.5|935|1
1647483170000|2022-03-17 02:12:50|936.3|934.8|936|934.8|936.3|934.8|936|934.8|20
1647483180000|2022-03-17 02:13:00|936.3|935|936.3|935|936.5|935|936.3|935|1
1647483190000|2022-03-17 02:13:10|936|934.8|936|934.8|936.3|934.8|936|934.8|2
1647483200000|2022-03-17 02:13:20|936.3|934.3|936|934|936.3|934.5|936|934|17
1647483210000|2022-03-17 02:13:30|935.8||936||936||935.8||0
1647483230000|2022-03-17 02:13:50|936.3||936.3||936.3||936.3||0
1647483240000|2022-03-17 02:14:00|936||936||936.3||936||0
1647483250000|2022-03-17 02:14:10|936.3||936.3||936.5||936.3||0
1647483260000|2022-03-17 02:14:20|936.8||936.3||936.8||936.3||0
1647483270000|2022-03-17 02:14:30|936.5||936.5||936.5||936.3||0
1647483280000|2022-03-17 02:14:40|936.3||936.8||937||936.3||0
1647483290000|2022-03-17 02:14:50|937|934.3|937|934.5|937.8|934.5|937|934.3|0
1647483320000|2022-03-17 02:15:20|937.3||937||937.3||937||0
1647483340000|2022-03-17 02:15:40|936.8||937||937||936.8||0
1647483440000|2022-03-17 02:17:20|937.5|935|937.5|935|937.5|935|937.5|935|0
1647483520000|2022-03-17 02:18:40|937.8||937.8||937.8||937.8||0
1647483560000|2022-03-17 02:19:20||935.3||935.3||935.3||935.3|0
1647483600000|2022-03-17 02:20:00|938.5|935.8|938.5|935.8|938.5|935.8|938.5|935.8|5
1647483610000|2022-03-17 02:20:10|938.3||938||938.3||938||0
1647483620000|2022-03-17 02:20:20|937.8|935.5|937.8|935.5|937.8|935.5|937.8|935.5|0
1647483640000|2022-03-17 02:20:40|938||937.8||938||937.8||0
1647483660000|2022-03-17 02:21:00|938||938.3||938.3||938||0
1647483690000|2022-03-17 02:21:30|938.5|935.8|938.5|935.8|938.5|935.8|938.5|935.8|0
1647483700000|2022-03-17 02:21:40||936.3||936.3||936.3||936.3|0
1647483720000|2022-03-17 02:22:00||936||936||936||936|4
1647483730000|2022-03-17 02:22:10|938.3||938.3||938.3||938.3||0
1647483780000|2022-03-17 02:23:00|938||938||938||938||0
1647483820000|2022-03-17 02:23:40|937.8||937.8||937.8||937.8||0
1647483840000|2022-03-17 02:24:00|938||938||938||938||0
1647483850000|2022-03-17 02:24:10|937.8||938.8||938.8||937.8||0
1647483910000|2022-03-17 02:25:10||936.3||936.3||936.3||936.3|0
1647483920000|2022-03-17 02:25:20||936||936||936||936|0
1647483950000|2022-03-17 02:25:50||936.3||936.3||936.3||936.3|0
1647484010000|2022-03-17 02:26:50||936||936||936||936|0
1647484040000|2022-03-17 02:27:20|938.5||938.5||938.5||938.5||0
1647484200000|2022-03-17 02:30:00|938.3||938.3||938.3||938.3||0
1647484280000|2022-03-17 02:31:20||936.5||936.5||936.5||936.5|0
1647484290000|2022-03-17 02:31:30||937||937||937||937|0
1647484300000|2022-03-17 02:31:40|938.8|937.3|938.8|937.3|938.8|937.3|938.8|937.3|6
1647484320000|2022-03-17 02:32:00|938.5|936.3|938.5|936.3|938.5|936.3|938.5|936.3|2
1647484330000|2022-03-17 02:32:10|938.3|936|938|936|938.3|936|938|936|0
1647484350000|2022-03-17 02:32:30|937.8|935.5|937.3|935.5|937.8|935.5|937.3|935.5|6
1647484370000|2022-03-17 02:32:50|937|935.3|937|934.5|937|935.3|937|934.5|7
1647484380000|2022-03-17 02:33:00||934.8||934.8||934.8||934.8|0
1647484390000|2022-03-17 02:33:10|936.5|934.5|936.5|934.5|936.5|934.5|936.5|934.5|0
1647484400000|2022-03-17 02:33:20|936.3||936.3||936.3||936.3||0
1647484410000|2022-03-17 02:33:30|936.5||936.3||936.5||936.3||0
1647484420000|2022-03-17 02:33:40|936|934|936|934|936.3|934|936|934|1
1647484450000|2022-03-17 02:34:10|935.8|934.5|935.8|934|935.8|934.5|935.8|934|10
1647484540000|2022-03-17 02:35:40|937|934.8|936.8|934.3|937|934.8|936.8|934.3|3
1647484550000|2022-03-17 02:35:50|936.5||936.5||936.5||936.5||0
1647484570000|2022-03-17 02:36:10|936.8|935.5|936.8|934.3|936.8|935.5|936.8|934.3|2
1647484650000|2022-03-17 02:37:30|936.5||936.5||936.5||936.5||0
1647484660000|2022-03-17 02:37:40|936.8||936.8||936.8||936.8||0
1647484670000|2022-03-17 02:37:50|936.5||936.8||936.8||936.5||0
1647484680000|2022-03-17 02:38:00|936.5||936.5||936.8||936.5||0
1647484690000|2022-03-17 02:38:10|936.8||936.5||936.8||936.5||0
1647484740000|2022-03-17 02:39:00|936.8||936.8||936.8||936.8||0
1647484750000|2022-03-17 02:39:10|937.8|935|937.8|935.3|937.8|935.3|937.8|935|1
1647484770000|2022-03-17 02:39:30|937.5|934.8|937.5|934.8|937.5|934.8|937.5|934.8|0
1647484790000|2022-03-17 02:39:50|937||937.5||937.5||937||0
1647484800000|2022-03-17 02:40:00|937.3||937||937.3||936.8||0
1647484810000|2022-03-17 02:40:10||934.3||934.3||934.3||934.3|0
1647484870000|2022-03-17 02:41:10|936.8||936.5||937||936.5||0
1647484880000|2022-03-17 02:41:20|937|934.5|937|934.5|937.3|934.5|936.5|934.5|0
1647484890000|2022-03-17 02:41:30|937.8|934.8|937.3|935|937.8|935|937.3|934.8|0
1647484900000|2022-03-17 02:41:40|937||937||937||937||0
1647484930000|2022-03-17 02:42:10||934.3||934.3||934.5||934.3|2
1647484950000|2022-03-17 02:42:30|936.8||937||937||936.8||0
1647484970000|2022-03-17 02:42:50|937.3||937||937.3||937||0
1647485000000|2022-03-17 02:43:20|937.3|934.5|937.5|935.3|937.8|935.3|937.3|934.5|0
1647485010000|2022-03-17 02:43:30|937.8||937.8||937.8||937.8||0
1647485080000|2022-03-17 02:44:40|937.3||937.3||937.3||937.3||2
1647485090000|2022-03-17 02:44:50||935.5||935.5||935.5||935.5|0
1647485100000|2022-03-17 02:45:00|937.8|935.3|937.5|935.3|937.8|935.3|937.5|935.3|3
1647485110000|2022-03-17 02:45:10|937.3|934.8|936.5|934.8|937.3|934.8|936.5|934.8|6
1647485130000|2022-03-17 02:45:30|937||937||937||937||0
1647485180000|2022-03-17 02:46:20|||||||||2
1647485200000|2022-03-17 02:46:40|936.8||936.5||936.8||936.5||0
1647485410000|2022-03-17 02:50:10|935.8|933.8|935.8|933.5|935.8|933.8|935.3|933.5|8
1647485420000|2022-03-17 02:50:20|935.5||935.5||935.5||935.5||0
1647485440000|2022-03-17 02:50:40|935.3|934|935.3|934|935.3|934|935.3|934|5
1647485460000|2022-03-17 02:51:00|935.8|934.3|936.8|934.8|937|934.8|935.8|934.3|7
1647485470000|2022-03-17 02:51:10|937||937.3||937.5||937||0
1647485490000|2022-03-17 02:51:30|937.5||937.5||937.5||937.5||0
1647485500000|2022-03-17 02:51:40|937.3||937.3||937.5||937.3||0
1647485560000|2022-03-17 02:52:40|937||937||937||937||0
1647485620000|2022-03-17 02:53:40|937.3||937.3||937.3||937.3||0
1647485640000|2022-03-17 02:54:00|937.8||937.3||937.8||937.3||0
1647485680000|2022-03-17 02:54:40|937||937||937||937||0
1647485690000|2022-03-17 02:54:50|937.3||937.3||937.3||937||0
1647485720000|2022-03-17 02:55:20|937||937||937||937||0
1647485730000|2022-03-17 02:55:30|937.3||937.3||937.3||937.3||0
1647485760000|2022-03-17 02:56:00|937.8||937.3||937.8||937.3||0
1647485800000|2022-03-17 02:56:40|937.8||937.8||937.8||937.8||0
1647485820000|2022-03-17 02:57:00|937.3|934.5|937.3|934.5|937.3|934.5|937.3|934.5|3
1647485840000|2022-03-17 02:57:20|937|935.5|937.8|935.5|937.8|935.5|937|935.5|10
1647485860000|2022-03-17 02:57:40|938.5|936.8|939|936.8|939.3|936.8|938.5|936.8|6
1647485870000|2022-03-17 02:57:50|939.3||939.3||939.3||939||0
1647485890000|2022-03-17 02:58:10|939|935.8|939.3|935.8|939.3|935.8|937.8|935.8|5
1647485900000|2022-03-17 02:58:20|939||939||939.3||939||0
1647485910000|2022-03-17 02:58:30|939.3||939||939.3||939||0
1647486000000|2022-03-17 03:00:00||936||936||936||936|0
1647486010000|2022-03-17 03:00:10|938.8|935.8|938.8|935.8|938.8|935.8|938.8|935.8|0
1647486020000|2022-03-17 03:00:20||936||936||936||936|0
1647486040000|2022-03-17 03:00:40|938.5|935.8|938.8|936|939|936|938.5|935.8|0
1647486050000|2022-03-17 03:00:50|939.3||939||939.3||939||0
1647486060000|2022-03-17 03:01:00|938.8|936.3|939|936|939|936.3|938.8|936|0
1647486070000|2022-03-17 03:01:10|939.3||939||939.3||939||0
1647486110000|2022-03-17 03:01:50|938.8||938.8||938.8||938.8||0
1647486130000|2022-03-17 03:02:10|939.3||939||939.3||939||0
1647486190000|2022-03-17 03:03:10|938.8||938.8||938.8||938.8||0
1647486200000|2022-03-17 03:03:20|939||939||939||939||0
1647486210000|2022-03-17 03:03:30|939.3||939||939.3||939||0
1647486220000|2022-03-17 03:03:40|938.8||938.8||938.8||938.8||0
1647486300000|2022-03-17 03:05:00|939.3||939||939.3||939||0
1647486310000|2022-03-17 03:05:10|938.8|936.3|939.3|937|939.5|937|938.8|936.3|0
1647486330000|2022-03-17 03:05:30|939|936|937.5|935.5|939.3|936|937.5|935.5|7
1647486340000|2022-03-17 03:05:40|938|935.8|938|935.5|938|935.8|937.8|935.5|0
1647486350000|2022-03-17 03:05:50||935.8||935.8||935.8||935.8|0
1647486370000|2022-03-17 03:06:10|937.5|935.5|937.8|935.5|938|935.8|937.5|935.5|0
1647486380000|2022-03-17 03:06:20|938|935.8|938|935.8|938|935.8|938|935.8|0
1647486390000|2022-03-17 03:06:30|937.8|935.5|937.8|935.5|938|935.5|937.8|935.5|0
1647486410000|2022-03-17 03:06:50|938|935.8|938|935.8|938|935.8|938|935.5|0
1647486420000|2022-03-17 03:07:00|||||||||3
1647486440000|2022-03-17 03:07:20||935.5||935.5||935.5||935.5|0
1647486450000|2022-03-17 03:07:30||935.8||935.8||935.8||935.8|0
1647486520000|2022-03-17 03:08:40|939.5||939.3||939.5||939.3||0
1647486550000|2022-03-17 03:09:10|939.5|936|939.5|936|939.5|936|939.3|936|0
1647486560000|2022-03-17 03:09:20||935.8||935.8||935.8||935.8|24
1647486580000|2022-03-17 03:09:40||936||936||936||936|0
1647486620000|2022-03-17 03:10:20||935.8||936||936||935.8|0
1647486640000|2022-03-17 03:10:40|939.3||939.3||939.3||939.3||0
1647486660000|2022-03-17 03:11:00|939.5||939.5||939.5||939.5||0
1647486670000|2022-03-17 03:11:10|939.3||939.3||939.3||939.3||0
1647486730000|2022-03-17 03:12:10|937.5|935.5|937.5|935.5|937.5|935.5|937.5|935.5|0
1647486740000|2022-03-17 03:12:20|939.5|935.8|939.5|936.5|939.5|936.5|939.5|935.8|1
1647486790000|2022-03-17 03:13:10|940|936.8|940|937.5|940|937.5|940|936.8|8
1647487110000|2022-03-17 03:18:30|941.5|939.3|941.5|939.3|941.5|939.3|941.5|939.3|1
1647487150000|2022-03-17 03:19:10|||||||||1
1647487180000|2022-03-17 03:19:40|941.3|938.5|941|938.5|941.3|938.5|941|938.5|2
1647487200000|2022-03-17 03:20:00|941.3||941||941.3||941||0
1647487220000|2022-03-17 03:20:20|941.3||941||941.3||941||0
1647487240000|2022-03-17 03:20:40|941.3||941||941.3||941||0
1647487260000|2022-03-17 03:21:00|941.3||941||941.3||941||0
1647487280000|2022-03-17 03:21:20|941.3||941||941.3||941||0
1647487340000|2022-03-17 03:22:20|940.8||940.8||941||940.8||0
1647487360000|2022-03-17 03:22:40|940.5||940.5||940.8||940.5||0
1647487370000|2022-03-17 03:22:50|940.8||940.8||940.8||940.5||0
1647487650000|2022-03-17 03:27:30|941.8|939|941.8|939|942|939|941.8|939|1
1647487660000|2022-03-17 03:27:40|942||941.8||942||941.8||0
1647487720000|2022-03-17 03:28:40|942||941.8||942||941.8||0
1647487730000|2022-03-17 03:28:50|942||942||942||942||0
1647487740000|2022-03-17 03:29:00|941.8||941.8||941.8||941.8||0
1647487750000|2022-03-17 03:29:10|942||942||942||942||0
1647487760000|2022-03-17 03:29:20|941.8||941.8||942||941.8||0
1647487770000|2022-03-17 03:29:30|942||942.3||942.3||941.8||0
1647487780000|2022-03-17 03:29:40||939.3||939.3||939.3||939.3|0
1647487830000|2022-03-17 03:30:30|941.5||941.5||941.5||941.5||0
1647488060000|2022-03-17 03:34:20||939.5||939.5||939.5||939.5|2
1647488070000|2022-03-17 03:34:30||939.8||939.8||939.8||939.8|0
1647488080000|2022-03-17 03:34:40||940||940||940||940|0
1647488110000|2022-03-17 03:35:10||939.8||939.8||939.8||939.8|0
1647488120000|2022-03-17 03:35:20|||||||||2
1647488130000|2022-03-17 03:35:30||940||940||940||940|21
1647488140000|2022-03-17 03:35:40|||||||||1
1647488150000|2022-03-17 03:35:50|||||||||2
1647488180000|2022-03-17 03:36:20|||||||||11
1647488200000|2022-03-17 03:36:40|||||||||3
1647488210000|2022-03-17 03:36:50|||||||||11
1647488220000|2022-03-17 03:37:00|||||||||2
1647488250000|2022-03-17 03:37:30||939.5||939.5||939.5||939.5|1
1647488260000|2022-03-17 03:37:40||940||940.3||940.3||940|3
1647488280000|2022-03-17 03:38:00|942.8||942.8||942.8||942.8||4
1647488290000|2022-03-17 03:38:10||940.5||940.5||940.5||940.5|0
1647488480000|2022-03-17 03:41:20|943||943||943||943||1
1647488510000|2022-03-17 03:41:50||941||941||941||941|1
1647488520000|2022-03-17 03:42:00|||||||||1
1647488580000|2022-03-17 03:43:00||940.8||940.8||940.8||940.8|4
1647488590000|2022-03-17 03:43:10||940.5||940.5||940.5||940.5|0
1647488620000|2022-03-17 03:43:40||940.3||940.3||940.3||940.3|0
1647488650000|2022-03-17 03:44:10|940.8|939|940.8|939|940.8|939|940.8|938.8|8
1647488670000|2022-03-17 03:44:30||938.8||938.8||939||938.8|0
1647488680000|2022-03-17 03:44:40||939||938.8||939||938.8|0
1647488690000|2022-03-17 03:44:50||939||938.5||939||938.5|1
1647488730000|2022-03-17 03:45:30||938.8||938.8||938.8||938.8|0
1647488770000|2022-03-17 03:46:10|941|939|943|939|943|939|941|939|0
1647488780000|2022-03-17 03:46:20|942.8|938.8|942.8|939|942.8|939|942.8|938.8|0
1647488820000|2022-03-17 03:47:00|942.5||942.5||942.8||942.5||0
1647488840000|2022-03-17 03:47:20|942.8|939.3|942.5|940|942.8|940|942.5|939|0
1647488850000|2022-03-17 03:47:30||939.8||940||940||939.8|0
1647488860000|2022-03-17 03:47:40||939.8||939.8||940||939.8|0
1647488870000|2022-03-17 03:47:50||939.5||939.5||940||939.5|0
1647488880000|2022-03-17 03:48:00||940||940||940||940|0
1647488940000|2022-03-17 03:49:00||939.8||940||940||939.8|0
1647489000000|2022-03-17 03:50:00||940.3||940.3||940.3||940.3|0
1647489010000|2022-03-17 03:50:10|943||943||943||943||1
1647489040000|2022-03-17 03:50:40||940.5||941.3||941.3||940.5|0
1647489050000|2022-03-17 03:50:50||941.5||941.3||941.5||941.3|0
1647489060000|2022-03-17 03:51:00|944.3|940.5|944.3|941|944.3|941|944.3|940.5|1
1647489070000|2022-03-17 03:51:10||940.5||940.5||940.5||940.5|0
1647489600000|2022-03-17 04:00:00||940.8||940.8||940.8||940.8|0
1647489640000|2022-03-17 04:00:40|943.8||943.8||943.8||943.8||0
1647489650000|2022-03-17 04:00:50||941||941||941||941|0
1647489670000|2022-03-17 04:01:10||940.5||940.8||940.8||940.5|0
1647489690000|2022-03-17 04:01:30|944.3|941.3|944.3|941.3|944.3|941.3|944.3|941.3|0
1647489820000|2022-03-17 04:03:40||940.5||940.8||940.8||940.5|0
1647490010000|2022-03-17 04:06:50||941.3||941.3||941.3||941.3|0
1647490020000|2022-03-17 04:07:00||941.5||941.3||941.5||941.3|0
1647490060000|2022-03-17 04:07:40||941.5||941.5||941.5||941.5|0
1647490090000|2022-03-17 04:08:10||940.5||940.8||940.8||940.5|0
1647490110000|2022-03-17 04:08:30||941.5||941.5||941.5||941.5|0
1647490120000|2022-03-17 04:08:40|944||944||944||944||0
1647490140000|2022-03-17 04:09:00|943.8||943.8||943.8||943.8||0
1647490150000|2022-03-17 04:09:10||940.8||941.5||941.5||940.8|0
1647490160000|2022-03-17 04:09:20||940.8||940.8||940.8||940.5|0
1647490170000|2022-03-17 04:09:30||940.5||940.8||940.8||940.5|0
1647490360000|2022-03-17 04:12:40||940.5||940.8||940.8||940.5|0
1647490410000|2022-03-17 04:13:30||940.5||940.5||940.5||940.5|0
1647490420000|2022-03-17 04:13:40|943.5||943.5||943.5||943.5||0
1647490430000|2022-03-17 04:13:50||940.3||940.3||940.3||940.3|0
1647490450000|2022-03-17 04:14:10||940.5||940.5||940.5||940.5|0
1647490470000|2022-03-17 04:14:30||940.3||940.5||940.5||940.3|0
1647490520000|2022-03-17 04:15:20||940.8||940.8||940.8||940.8|0
1647490560000|2022-03-17 04:16:00||940.3||940.8||940.8||940.3|0
1647490600000|2022-03-17 04:16:40||940.5||940.3||940.8||940.3|0
1647490610000|2022-03-17 04:16:50||940.5||940.3||940.5||940.3|0
1647490620000|2022-03-17 04:17:00||940.5||940.3||940.5||940.3|0
1647490630000|2022-03-17 04:17:10||940.5||940.3||940.5||940.3|0
1647490640000|2022-03-17 04:17:20||940.5||940.5||940.5||940.3|0
1647490650000|2022-03-17 04:17:30||940.3||940.3||940.3||940.3|0
1647491100000|2022-03-17 04:25:00||940.5||940.3||940.5||940.3|0
1647491160000|2022-03-17 04:26:00|943.3||943.3||943.3||943.3||0
1647491170000|2022-03-17 04:26:10|943||943||943||943||0
1647491230000|2022-03-17 04:27:10||940.5||940.5||940.5||940.5|0
1647491250000|2022-03-17 04:27:30||940.8||940.8||940.8||940.8|0
1647491260000|2022-03-17 04:27:40||940.5||940.5||940.5||940.5|0
1647491280000|2022-03-17 04:28:00||940.8||940.8||940.8||940.8|0
1647491300000|2022-03-17 04:28:20||940.5||940.8||940.8||940.5|0
1647491340000|2022-03-17 04:29:00||940.5||940.5||940.8||940.5|0
1647491380000|2022-03-17 04:29:40||940.8||940.5||940.8||940.5|0
1647491400000|2022-03-17 04:30:00|942.5|940.8|943.3|940.8|943.3|940.8|941.8|940.8|2
1647491410000|2022-03-17 04:30:10||941||941.3||941.3||941|0
1647491430000|2022-03-17 04:30:30|944|942.3|943.8|941.3|944|942.3|943.8|941|3
1647491450000|2022-03-17 04:30:50||942.5||942.3||942.5||942.3|2
1647491460000|2022-03-17 04:31:00||941.5||941.3||942.3||941.3|2
1647491510000|2022-03-17 04:31:50||941||941.3||941.3||941|1
1647491530000|2022-03-17 04:32:10||941||941.3||941.3||941|0
1647491560000|2022-03-17 04:32:40||941||941||941||940.8|0
1647491580000|2022-03-17 04:33:00||940.8||940.8||940.8||940.8|0
1647491600000|2022-03-17 04:33:20||941||941.3||941.3||941|0
1647491630000|2022-03-17 04:33:50||941.5||941.5||941.5||941.5|0
1647491640000|2022-03-17 04:34:00||941.8||941.3||941.8||941|0
1647491660000|2022-03-17 04:34:20||940.8||941||941||940.8|0
1647491680000|2022-03-17 04:34:40||940.8||941||941||940.8|0
1647491930000|2022-03-17 04:38:50||940.8||941||941||940.8|0
1647491970000|2022-03-17 04:39:30||940.8||941||941||940.8|0
1647492030000|2022-03-17 04:40:30||940.8||941||941||940.8|0
1647492050000|2022-03-17 04:40:50||941.3||941||941.3||941|0
1647492060000|2022-03-17 04:41:00||940.8||941||941||940.8|0
1647492120000|2022-03-17 04:42:00|943|940.8|943|941|943|941|943|940.8|0
1647492280000|2022-03-17 04:44:40|943.8|942|943.8|942|943.8|942|943.8|942|10
1647492290000|2022-03-17 04:44:50||941.3||941.5||941.5||941.3|0
1647492440000|2022-03-17 04:47:20||941.3||941.3||941.3||941.3|0
1647492480000|2022-03-17 04:48:00||941.5||941.8||942||941.5|0
1647492500000|2022-03-17 04:48:20||942||942||942||942|0
1647492580000|2022-03-17 04:49:40||941||941.3||941.3||941|3
1647492590000|2022-03-17 04:49:50||941||941.3||941.3||941|0
1647492600000|2022-03-17 04:50:00|943.5|940.8|943.3|941|943.8|941.3|943.3|940.8|0
1647492610000|2022-03-17 04:50:10|943.5||943.3||943.5||943.3||2
1647492620000|2022-03-17 04:50:20|943.5||943.3||943.5||943.3||0
1647492630000|2022-03-17 04:50:30|943.5||943.3||943.5||943.3||1
1647492650000|2022-03-17 04:50:50||940.8||941.3||941.3||940.8|0
1647492660000|2022-03-17 04:51:00||941||941||941||940.8|0
1647492670000|2022-03-17 04:51:10||940.8||941||941||940.8|0
1647492690000|2022-03-17 04:51:30|943.8|941.5|944|941.5|944.3|941.5|943.8|941.5|1
1647492710000|2022-03-17 04:51:50||941||941||941||941|0
1647492730000|2022-03-17 04:52:10|943.5||943.5||943.8||943.5||0
1647492740000|2022-03-17 04:52:20|943.8|940.8|943.5|941|943.8|941|943.5|940.8|0
1647492770000|2022-03-17 04:52:50||940.8||941||941||940.8|0
1647492810000|2022-03-17 04:53:30||940.8||941||941||940.8|0
1647492830000|2022-03-17 04:53:50||940.8||941||941||940.8|0
1647492860000|2022-03-17 04:54:20||940.8||941||941||940.8|0
1647492870000|2022-03-17 04:54:30||940.8||941||941||940.8|0
1647492890000|2022-03-17 04:54:50||940.8||941||941||940.8|0
1647492900000|2022-03-17 04:55:00||940.8||941||941||940.8|0
1647492910000|2022-03-17 04:55:10||940.8||941||941||940.8|0
1647492920000|2022-03-17 04:55:20||940.8||941||941||940.8|0
1647492940000|2022-03-17 04:55:40||940.8||941||941||940.8|0
1647492960000|2022-03-17 04:56:00|943.8||943.5||943.8||943.5||0
1647493020000|2022-03-17 04:57:00|943.8|940.8|943.5|941|943.8|941|943.5|940.8|0
1647493030000|2022-03-17 04:57:10|943.8||943.5||943.8||943.5||0
1647493040000|2022-03-17 04:57:20|943.8|940.8|943.5|941|943.8|941|943.5|940.8|0
1647493070000|2022-03-17 04:57:50|943.8|940.8|943.5|941|943.8|941|943.5|940.8|0
1647493080000|2022-03-17 04:58:00|943.8||943.5||943.8||943.5||0
1647493100000|2022-03-17 04:58:20||940.8||940.8||940.8||940.8|0
1647493130000|2022-03-17 04:58:50|943.8||943.5||943.8||943.5||0
1647493140000|2022-03-17 04:59:00|943.8||943.5||943.8||943.5||0
1647493150000|2022-03-17 04:59:10||941||941||941||941|0
1647493170000|2022-03-17 04:59:30|943.8|940.8|943.5|940.8|943.8|940.8|943.5|940.8|0
1647493180000|2022-03-17 04:59:40|943.8|941|943.5|940.8|943.8|941|943.5|940.8|0
1647493190000|2022-03-17 04:59:50|943.8||943.5||943.8||943.5||0
1647493370000|2022-03-17 05:02:50||941.3||941.3||941.3||941.3|0
1647493380000|2022-03-17 05:03:00|944|941.5|943.8|941.3|944|941.5|943.5|941.3|0
1647493420000|2022-03-17 05:03:40|944|941.5|944|941.5|944|941.5|943.8|941.5|0
1647493440000|2022-03-17 05:04:00|943.8||943.8||943.8||943.8||0
1647493450000|2022-03-17 05:04:10|944.3|941.3|943.8|941.5|944.3|941.5|943.8|941.3|0
1647493460000|2022-03-17 05:04:20|944|941.8|944.3|941.8|944.3|941.8|944|941.8|0
1647493470000|2022-03-17 05:04:30||941.5||941.8||941.8||941.5|0
1647493490000|2022-03-17 05:04:50||941.5||941.5||941.5||941.5|0
1647493500000|2022-03-17 05:05:00|944|941.3|944|941.3|944|941.3|944|941.3|0
1647493520000|2022-03-17 05:05:20|944.3|941.5|944.3|941.5|944.3|941.5|944.3|941.3|0
1647493560000|2022-03-17 05:06:00||941.8||941.5||941.8||941.5|0
1647493570000|2022-03-17 05:06:10||941.8||941.8||941.8||941.8|0
1647493670000|2022-03-17 05:07:50|943.8|941.5|944.3|941.5|944.3|941.5|943.8|941.5|0
1647493760000|2022-03-17 05:09:20||942.8||941.5||942.8||941.5|5
1647493850000|2022-03-17 05:10:50||941.8||941.8||941.8||941.8|0
1647493860000|2022-03-17 05:11:00||942||942||942||942|0
1647493900000|2022-03-17 05:11:40||942.3||942.3||942.3||942.3|0
1647494050000|2022-03-17 05:14:10|945.5|942.8|945.5|943|945.5|943|945.5|942.8|3
1647494070000|2022-03-17 05:14:30|945.3||945.3||945.3||945.3||0
1647494080000|2022-03-17 05:14:40|945.5||945.3||945.5||945.3||0
1647494100000|2022-03-17 05:15:00|945.5|942.8|945.3|943|945.5|943|945.3|942.8|0
1647494120000|2022-03-17 05:15:20|945.5||945.5||945.5||945.5||0
1647494130000|2022-03-17 05:15:30|945.3||945.3||945.3||945.3||0
1647494150000|2022-03-17 05:15:50|945.5||945.3||945.5||945.3||0
1647494200000|2022-03-17 05:16:40|945.5||945||945.5||945||0
1647494220000|2022-03-17 05:17:00|945.3|943.3|945.5|943.3|945.5|943.3|945.3|943.3|2
1647494240000|2022-03-17 05:17:20|945.3||945.3||945.3||945.3||0
1647494270000|2022-03-17 05:17:50|945.5||945.5||945.5||945.5||0
1647494290000|2022-03-17 05:18:10|||||||||4
1647494300000|2022-03-17 05:18:20||943.5||943.3||943.5||943.3|0
1647494320000|2022-03-17 05:18:40||943.5||943.5||943.5||943.5|0
1647494330000|2022-03-17 05:18:50|947|944.5|945.8|943.3|947|944.5|945.8|943.3|9
1647494350000|2022-03-17 05:19:10||943.5||943.5||943.5||943.5|0
1647494360000|2022-03-17 05:19:20|946.8|943.3|946|943.3|946.8|943.3|946|943.3|0
1647494370000|2022-03-17 05:19:30|946.8|943.5|945.8|943.5|946.8|943.5|945.8|943.5|0
1647494380000|2022-03-17 05:19:40|946.8|943.3|945.8|943.3|946.8|943.3|945.8|943.3|0
1647494480000|2022-03-17 05:21:20|947.3|943.8|946.8|943.8|947.3|943.8|946.8|943.8|15
1647494490000|2022-03-17 05:21:30|946.5||946.5||946.5||946.5||0
1647494540000|2022-03-17 05:22:20||943.5||943.8||943.8||943.5|0
1647494550000|2022-03-17 05:22:30||943.5||943.8||943.8||943.5|0
1647494570000|2022-03-17 05:22:50|946.8||946.5||946.8||946.5||0
1647494630000|2022-03-17 05:23:50|946.8||946.5||946.8||946.5||0
1647494640000|2022-03-17 05:24:00|946.8||946.5||946.8||946.5||0
1647494660000|2022-03-17 05:24:20|946|943.5|946|943.5|946|943.5|946|943.5|0
1647494670000|2022-03-17 05:24:30||943.3||943.3||943.3||943.3|0
1647494680000|2022-03-17 05:24:40||943.5||943.5||943.5||943.5|0
1647494700000|2022-03-17 05:25:00|946.3|943.8|946|943.8|946.3|943.8|946|943.8|0
1647494710000|2022-03-17 05:25:10|946.3||946.3||946.3||946.3||0
1647494730000|2022-03-17 05:25:30|947.8|944|947.8|944|947.8|944|947.8|944|0
1647494750000|2022-03-17 05:25:50||944.5||944.8||944.8||944.5|0
1647494800000|2022-03-17 05:26:40||945.3||945.5||945.5||945.3|0
1647494810000|2022-03-17 05:26:50||945.3||945.3||945.3||945.3|0
1647494840000|2022-03-17 05:27:20||945.5||945.5||945.5||945.5|0
1647494850000|2022-03-17 05:27:30|949|946|948.8|946|949|946|948.8|946|2
1647494900000|2022-03-17 05:28:20|||||||||1
1647494940000|2022-03-17 05:29:00|948.5||947.8||948.5||947.8||0
1647494950000|2022-03-17 05:29:10|947.5|945.8|947.3|944.5|947.8|945.8|947|944.5|17
1647494960000|2022-03-17 05:29:20|947|944.8|947.3|945|947.3|945|947|944.5|0
1647494970000|2022-03-17 05:29:30|947|944.8|946.8|944.5|947|944.8|946.8|944.3|0
1647494980000|2022-03-17 05:29:40||944.8||944.8||944.8||944.5|0
1647494990000|2022-03-17 05:29:50||944.5||944.5||944.8||944.5|0
1647495000000|2022-03-17 05:30:00|946.5|944.8|946.5|944.3|946.5|944.8|946.5|944.3|0
1647495010000|2022-03-17 05:30:10|946.8|944|946.8|944|946.8|944|946.8|944|0
1647495020000|2022-03-17 05:30:20|946.5||946.5||946.5||946.5||0
1647495030000|2022-03-17 05:30:30|946.8||946.5||946.8||946.5||0
1647495040000|2022-03-17 05:30:40|946.8|943.8|946.5|944|946.8|944|946.3|943.8|0
1647495050000|2022-03-17 05:30:50|946.3||946.3||946.5||946||0
1647495060000|2022-03-17 05:31:00|946|943.8|946.3|944|946.8|944|946|943.8|0
1647495070000|2022-03-17 05:31:10|946|943.8|946|943.8|946|943.8|946|943.8|0
1647495080000|2022-03-17 05:31:20|945.8|943.5|945.8|943|946|943.5|945.3|942.5|1
1647495090000|2022-03-17 05:31:30|946||945.8||946||945.8||0
1647495100000|2022-03-17 05:31:40|945.5|943.3|945.8|943.3|946|943.3|945.5|943.3|0
1647495110000|2022-03-17 05:31:50|945.5||945.5||945.8||945.5||0
1647495130000|2022-03-17 05:32:10|945|943|945.5|943|945.8|943|945|943|1
1647495140000|2022-03-17 05:32:20|945.8||945.5||945.8||945.5||0
1647495150000|2022-03-17 05:32:30|945.8||945.3||945.8||945.3||0
1647495170000|2022-03-17 05:32:50|945.8|943.3|945.5|943|945.8|943.3|945.5|943|0
1647495180000|2022-03-17 05:33:00|945.8|943.3|945.5|943|945.8|943.3|945.5|943|0
1647495190000|2022-03-17 05:33:10|945.8|943.3|945.8|943|945.8|943.3|945.8|943|0
1647495200000|2022-03-17 05:33:20|945.5||945.5||945.5||945.5||0
1647495210000|2022-03-17 05:33:30|945.8||945.8||945.8||945.5||0
1647495220000|2022-03-17 05:33:40|947|943.3|946.8|944.8|947|944.8|946.8|943.3|5
1647495260000|2022-03-17 05:34:20|947|945|947|945|947.5|945|946.8|945|1
1647495270000|2022-03-17 05:34:30|947.3|945.3|947.8|945.3|947.8|945.3|947|945|3
1647495280000|2022-03-17 05:34:40|949.3||948||949.3||948||0
1647495290000|2022-03-17 05:34:50|948.3|945|948|945.3|948.3|945.3|947.8|945|0
1647495320000|2022-03-17 05:35:20|947.8||947.8||947.8||947.8||0
1647495330000|2022-03-17 05:35:30|948||948||948||947.8||0
1647495360000|2022-03-17 05:36:00|947.8||948||948||947.5||0
1647495370000|2022-03-17 05:36:10|948.3||948.3||948.3||948||0
1647495380000|2022-03-17 05:36:20|948.5||948.3||948.5||948.3||0
1647495390000|2022-03-17 05:36:30|948.5||948.3||948.5||948.3||0
1647495410000|2022-03-17 05:36:50|948.8||948.3||948.8||948.3||0
1647495420000|2022-03-17 05:37:00|948.5||948.3||948.8||948||2
1647495430000|2022-03-17 05:37:10|948.8||948.3||948.8||948.3||0
1647495440000|2022-03-17 05:37:20|948|945|948|945|948|945|948|945|0
1647495450000|2022-03-17 05:37:30|948.3||948||948.3||948||0
1647495460000|2022-03-17 05:37:40||945.3||945.3||945.3||945.3|0
1647495470000|2022-03-17 05:37:50|948.3||947.3||948.3||947.3||2
1647495480000|2022-03-17 05:38:00|947.8||947.8||947.8||947.8||2
1647495500000|2022-03-17 05:38:20|948||948||948||948||0
1647495510000|2022-03-17 05:38:30|947.8||947.8||948||947.8||0
1647495520000|2022-03-17 05:38:40|948||947.8||948||947.8||0
1647495530000|2022-03-17 05:38:50|947.5|945|947.8|945.3|947.8|945.3|947.5|945|0
1647495540000|2022-03-17 05:39:00|948.3||947.8||948.3||947.8||0
1647495550000|2022-03-17 05:39:10|948||948||948.3||947.8||0
1647495560000|2022-03-17 05:39:20|947.8||947.8||948||947.8||0
1647495570000|2022-03-17 05:39:30|947.5|944.5|947.5|944.5|947.8|944.8|947.3|944.5|6
1647495580000|2022-03-17 05:39:40|947.8|944.8|947.5|944.5|948|944.8|947.5|944.5|0
1647495590000|2022-03-17 05:39:50||944.8||944.8||944.8||944.8|0
1647495600000|2022-03-17 05:40:00|947.3|944.5|947.5|944.5|947.5|944.5|947.3|944.5|0
1647495610000|2022-03-17 05:40:10|948|944.8|948|944.5|948|944.8|948|944.5|0
1647495620000|2022-03-17 05:40:20||944.8||944.5||944.8||944.5|0
1647495630000|2022-03-17 05:40:30|947.5||947.5||947.5||947.5||0
1647495650000|2022-03-17 05:40:50|948|944.8|947.5|944.5|948|944.8|947.5|944.5|0
1647495660000|2022-03-17 05:41:00||944.8||944.5||944.8||944.5|0
1647495720000|2022-03-17 05:42:00||944.8||944.8||944.8||944.5|0
1647495730000|2022-03-17 05:42:10|947.3|944.5|947.3|944.5|947.3|944.8|947.3|944.5|0
1647495740000|2022-03-17 05:42:20||944.8||944.5||944.8||944.5|0
1647495760000|2022-03-17 05:42:40|948.3|946.3|947.5|946.3|948.3|946.3|947.5|946.3|37
1647495770000|2022-03-17 05:42:50|948||948||948||947.8||22
1647495780000|2022-03-17 05:43:00|947.8||948.5||948.5||947.8||12
1647495800000|2022-03-17 05:43:20|948.8||948.5||948.8||948.5||0
1647495810000|2022-03-17 05:43:30|949.3|945.8|948.5|945.8|949.3|945.8|948.5|945.8|21
1647495820000|2022-03-17 05:43:40|948.8||948.5||948.8||948.5||0
1647495830000|2022-03-17 05:43:50||945.5||945.8||945.8||945.5|0
1647495850000|2022-03-17 05:44:10|948.8||948.5||948.8||948.5||0
1647495870000|2022-03-17 05:44:30|948.8||948.5||948.8||948.5||0
1647495910000|2022-03-17 05:45:10|948.8||948.5||948.8||948.5||0
1647495930000|2022-03-17 05:45:30|948.8||948.5||948.8||948.5||0
1647495960000|2022-03-17 05:46:00|948.8||948.8||948.8||948.8||0
1647495970000|2022-03-17 05:46:10|949.3||949||949.3||949||0
1647495980000|2022-03-17 05:46:20|949.3|946.3|949|946.3|949.3|946.3|948.5|946.3|0
1647496000000|2022-03-17 05:46:40|949.3||949||949.3||949||0
1647496010000|2022-03-17 05:46:50||946||946||946||946|0
1647496020000|2022-03-17 05:47:00|949.3|945.8|948.8|945.8|949.3|945.8|948.8|945.8|0
1647496030000|2022-03-17 05:47:10|949||948.3||949||948.3||0
1647496040000|2022-03-17 05:47:20|948.5||948.5||948.5||948.5||0
1647496050000|2022-03-17 05:47:30|949||948.8||949||948.8||0
1647496060000|2022-03-17 05:47:40|948.5||948.5||948.5||948.5||0
1647496090000|2022-03-17 05:48:10|949||948.5||949||948.5||0
1647496110000|2022-03-17 05:48:30|948.8||948.3||948.8||948.3||0
1647496120000|2022-03-17 05:48:40|948.5||948.5||948.5||948.5||0
1647496130000|2022-03-17 05:48:50|948.3|945.5|947.8|945.3|948.3|945.5|947.8|945.3|2
1647496140000|2022-03-17 05:49:00||945.5||945.5||945.5||945.3|0
1647496150000|2022-03-17 05:49:10||945.3||945.3||945.5||945.3|0
1647496160000|2022-03-17 05:49:20||945.5||945.3||945.5||945|0
1647496170000|2022-03-17 05:49:30||945||945||945.3||945|0
1647496180000|2022-03-17 05:49:40||945.3||945||945.3||945|0
1647496190000|2022-03-17 05:49:50||945.3||945.3||945.3||945|0
1647496210000|2022-03-17 05:50:10|947.5||947.5||947.5||947.5||0
1647496220000|2022-03-17 05:50:20||945||945||945.3||945|0
1647496240000|2022-03-17 05:50:40|948|945.3|947.8|945.3|948|945.3|947.8|945.3|0
1647496250000|2022-03-17 05:50:50|947.5|945|947.5|945|947.5|945.3|947.5|945|0
1647496260000|2022-03-17 05:51:00|947.3|945.3|947|945|948|945.3|947|945|1
1647496270000|2022-03-17 05:51:10|948|945.3|947.3|945|948|945.3|947.3|945|0
1647496280000|2022-03-17 05:51:20|947.5|945.3|947.5|945.3|948|945.3|947.3|945|0
1647496290000|2022-03-17 05:51:30|947.3|945|947.3|945|947.3|945|947.3|945|0
1647496300000|2022-03-17 05:51:40|947||947||947||947||0
1647496380000|2022-03-17 05:53:00|947.8|945.5|948|946|948|946.3|947.8|945|1
1647496400000|2022-03-17 05:53:20|948.3||948.3||948.3||948.3||0
1647496410000|2022-03-17 05:53:30|948|945.8|948|945.8|948|945.8|948|945.8|0
1647496420000|2022-03-17 05:53:40|948.3||948||948.3||948||8
1647496430000|2022-03-17 05:53:50|948.3||948||948.3||948||0
1647496440000|2022-03-17 05:54:00|948.3|945.5|948|945.5|948.3|945.5|948|945.5|0
1647496450000|2022-03-17 05:54:10|948.3|945.8|948.5|946|948.5|946|948|945.8|0
1647496470000|2022-03-17 05:54:30|948.8|945.5|948.5|945.5|948.8|945.5|948.5|945.5|0
1647496490000|2022-03-17 05:54:50|948.8|945.8|948.5|946|948.8|946|948.5|945.5|0
1647496500000|2022-03-17 05:55:00|948.8|945.8|948.5|945.8|948.8|945.8|948.5|945.8|0
1647496510000|2022-03-17 05:55:10||945.5||945.8||945.8||945.5|0
1647496520000|2022-03-17 05:55:20|948.3|945.5|948.3|945.5|948.8|945.5|948|945.5|5
1647496530000|2022-03-17 05:55:30|948.5||948.5||948.5||948.5||0
1647496540000|2022-03-17 05:55:40|948.3||948.3||948.3||948.3||0
1647496560000|2022-03-17 05:56:00|948.5||948.5||948.5||948.5||0
1647496570000|2022-03-17 05:56:10|948.3||948.3||948.3||948.3||0
1647496580000|2022-03-17 05:56:20|948||948||948||948||0
1647496610000|2022-03-17 05:56:50|947.8|945.3|948|945|948|945.3|947.8|945|6
1647496620000|2022-03-17 05:57:00|947.8|946|948|946|948|946|947.8|946|0
1647496630000|2022-03-17 05:57:10|948.3||948.3||948.3||948.3||0
1647496640000|2022-03-17 05:57:20|948||948||948||947.8||0
1647496650000|2022-03-17 05:57:30|947.8||947.8||947.8||947.8||0
1647496660000|2022-03-17 05:57:40|947|945|947|945|947|945|947|945|6
1647496720000|2022-03-17 05:58:40|947.8||947.5||947.8||947.5||7
1647496750000|2022-03-17 05:59:10|947.3||947.3||947.3||947.3||0
1647496790000|2022-03-17 05:59:50|947.8||947.8||947.8||947.5||0
1647496800000|2022-03-17 06:00:00|947.5||947.5||947.5||947.5||0
1647496810000|2022-03-17 06:00:10|947||946.8||947.5||946.3||3
1647496820000|2022-03-17 06:00:20|947||947.3||947.3||947||0
1647496830000|2022-03-17 06:00:30|947||947||947.3||947||0
1647496840000|2022-03-17 06:00:40|946.8||946.5||946.8||946.5||2
1647496850000|2022-03-17 06:00:50|946.8||946.5||946.8||946.5||7
1647496860000|2022-03-17 06:01:00|946.3|942.8|946.3|943.5|946.5|943.5|945|942.8|4
1647496870000|2022-03-17 06:01:10|946.5||946.5||946.5||946.5||0
1647496880000|2022-03-17 06:01:20|946.3|943.8|946.3|943.8|946.3|943.8|946.3|943.8|0
1647496920000|2022-03-17 06:02:00|946|943.5|946.3|943.8|946.3|943.8|946|943.5|1
1647496930000|2022-03-17 06:02:10|947|944.3|946.8|944.3|947|944.3|946.8|944.3|5
1647496950000|2022-03-17 06:02:30||943.8||943.5||943.8||943.5|0
1647496960000|2022-03-17 06:02:40||943||943.3||943.3||943|0
1647496970000|2022-03-17 06:02:50|946.3|943.5|946.3|943.5|946.3|943.5|946.3|943|0
1647496980000|2022-03-17 06:03:00|946.8||945.5||946.8||945.5||5
1647497000000|2022-03-17 06:03:20|947|943.8|946.8|944|947|944|946.8|943.8|10
1647497010000|2022-03-17 06:03:30|947||946.8||947||946.8||0
1647497020000|2022-03-17 06:03:40|947|944.3|947.3|944.3|947.3|944.3|947|944.3|0
1647497040000|2022-03-17 06:04:00|947||947||947||947||0
1647497070000|2022-03-17 06:04:30|945|943.5|945.3|943.5|945.3|943.5|945|943.3|22
1647497090000|2022-03-17 06:04:50|945|943.8|945.3|943.8|945.3|943.8|945|943.8|3
1647497100000|2022-03-17 06:05:00|945||945.3||945.3||945||4
1647497110000|2022-03-17 06:05:10|947|944|947|944.3|947|944.3|947|944|12
1647497150000|2022-03-17 06:05:50|946.8||946.8||946.8||946.8||0
1647497160000|2022-03-17 06:06:00||945.3||945.3||945.3||945.3|0
1647497170000|2022-03-17 06:06:10||945.5||945.3||945.5||945.3|8
1647497220000|2022-03-17 06:07:00|946.5||946.5||946.5||946.5||5
1647497230000|2022-03-17 06:07:10||943.5||943.5||943.8||943.5|13
1647497250000|2022-03-17 06:07:30||943.8||943.8||943.8||943.5|5
1647497260000|2022-03-17 06:07:40||943.5||943.8||943.8||943.5|1
1647497270000|2022-03-17 06:07:50||943.5||943.8||943.8||943.5|0
1647497280000|2022-03-17 06:08:00||944||944||944||944|0
1647497290000|2022-03-17 06:08:10||943.8||944||944||943.8|0
1647497310000|2022-03-17 06:08:30||943.8||943.8||943.8||943.8|0
1647497320000|2022-03-17 06:08:40||944||943.8||944||943.8|0
1647497330000|2022-03-17 06:08:50||944||944||944||944|0
1647497360000|2022-03-17 06:09:20||944.3||944.3||944.3||944.3|0
1647497410000|2022-03-17 06:10:10||944.5||944.5||944.8||944.3|4
1647497420000|2022-03-17 06:10:20|947.3|945.3|946.3|944.5|947.3|945.5|946.3|944.5|47
1647497430000|2022-03-17 06:10:30|946.5|944.8|946.8|945|946.8|945|946.5|944.8|5
1647497450000|2022-03-17 06:10:50|947|945.5|948|945.5|948|945.5|947|945.5|3
1647497460000|2022-03-17 06:11:00|948.8|947|948|945.5|948.8|947|948|945.5|2
1647497470000|2022-03-17 06:11:10||945.8||945.8||945.8||945.8|0
1647497480000|2022-03-17 06:11:20||945.5||945.5||945.5||945.5|0
1647497490000|2022-03-17 06:11:30||945.8||945.5||945.8||945.5|0
1647497510000|2022-03-17 06:11:50||945.3||945.3||945.3||945.3|0
1647497570000|2022-03-17 06:12:50|||||||||1
1647497630000|2022-03-17 06:13:50|947.8|945|947.8|945|947.8|945|947.8|945|0
1647497650000|2022-03-17 06:14:10|947.5|943.8|945.5|943.8|947.5|943.8|945.3|943.8|10
1647497670000|2022-03-17 06:14:30|945.8||945.8||945.8||945.8||2
1647497680000|2022-03-17 06:14:40|946.8|944|946.8|944.3|946.8|944.3|946.8|944|0
1647497690000|2022-03-17 06:14:50||944.5||944.5||944.5||944.5|0
1647497700000|2022-03-17 06:15:00|||||||||1
1647497710000|2022-03-17 06:15:10|946.5||946.5||946.5||946.5||0
1647497720000|2022-03-17 06:15:20|946.3|944|946.3|943.8|946.3|944|946.3|943.8|4
1647497730000|2022-03-17 06:15:30|946||946||946||946||0
1647497740000|2022-03-17 06:15:40|945.8||945.8||945.8||945.8||0
1647497760000|2022-03-17 06:16:00|945.5|943.5|945.8|943.5|945.8|943.5|945.5|943.5|1
1647497810000|2022-03-17 06:16:50||943.8||943.8||943.8||943.8|1
1647497820000|2022-03-17 06:17:00|||||||||1
1647497840000|2022-03-17 06:17:20|947.3|944|946.8|943.8|947.3|945|946.8|943.8|6
1647497900000|2022-03-17 06:18:20|947.5||947.3||947.5||947.3||6
1647497910000|2022-03-17 06:18:30|947.5||947.3||947.5||947.3||0
1647497940000|2022-03-17 06:19:00|947.8||947.5||947.8||947.3||0
1647497960000|2022-03-17 06:19:20|947.8|944.3|947.5|944.3|947.8|944.3|947.5|944.3|0
1647497970000|2022-03-17 06:19:30||943.8||944||944||943.8|0
1647497980000|2022-03-17 06:19:40||945||944.5||945||944.3|0
1647497990000|2022-03-17 06:19:50||945.3||945.3||945.3||945.3|0
1647498000000|2022-03-17 06:20:00||944.5||944.5||944.5||944.5|0
1647498010000|2022-03-17 06:20:10||944||944||944||943.8|0
1647498030000|2022-03-17 06:20:30|947.3|943.8|947.3|943.8|947.5|944|947.3|943.8|0
1647498050000|2022-03-17 06:20:50|947.5|944|947.3|943.8|947.5|944|947.3|943.8|0
1647498060000|2022-03-17 06:21:00|947|944|946.8|944|947|944|946.8|944|0
1647498070000|2022-03-17 06:21:10|947|943.8|947|944|947|944|947|943.8|0
1647498090000|2022-03-17 06:21:30||944.5||944.8||944.8||944.5|0
1647498100000|2022-03-17 06:21:40||945||945.3||945.3||945|1
1647498180000|2022-03-17 06:23:00||945||945||945||945|2
1647498200000|2022-03-17 06:23:20||944.8||944.8||944.8||944.8|1
1647498270000|2022-03-17 06:24:30||945||945||945||945|0
1647498320000|2022-03-17 06:25:20||945.3||945.3||945.3||945.3|0
1647498340000|2022-03-17 06:25:40|949.3|946.5|948.5|945.5|949.3|946.8|948|945.5|25
1647498350000|2022-03-17 06:25:50||946||946||946||946|0
1647498360000|2022-03-17 06:26:00|948.3|946.3|948.3|946.5|948.5|946.5|948.3|946.3|0
1647498370000|2022-03-17 06:26:10||946.3||946.3||946.3||946.3|1
1647498420000|2022-03-17 06:27:00||945.5||945.5||945.5||945.5|1
1647498430000|2022-03-17 06:27:10||946||946.3||946.3||946|0
1647498480000|2022-03-17 06:28:00|949.8|947|949.5|947|949.8|947|949.3|947|4
1647498490000|2022-03-17 06:28:10|949.8|947.3|949.3|947.3|950|947.3|949.3|947.3|0
1647498500000|2022-03-17 06:28:20|950|947.5|950|947.5|950|947.5|949.3|947.5|4
1647498520000|2022-03-17 06:28:40|951|948.3|950.5|948.5|951|948.5|950.5|948.3|2
1647498530000|2022-03-17 06:28:50|950.8||950.5||950.8||950.5||0
1647498540000|2022-03-17 06:29:00|950.8||950.5||950.8||950.5||0
1647498550000|2022-03-17 06:29:10|951||950.5||951||950.5||0
1647498560000|2022-03-17 06:29:20|950.8||950.5||950.8||950.5||0
1647498570000|2022-03-17 06:29:30|951||950.8||951.3||950.5||0
1647498580000|2022-03-17 06:29:40|950||950.3||950.3||950||112
1647498590000|2022-03-17 06:29:50|950||950.3||950.3||950||0
1647498600000|2022-03-17 06:30:00|951|949|950.3|948|951.3|949|950|948|38
1647498610000|2022-03-17 06:30:10|950|947.5|950|947.5|950.8|947.5|949.5|947.3|1
1647498620000|2022-03-17 06:30:20|950.5|947.8|950.3|947.5|950.5|948|950|947.5|0
1647498630000|2022-03-17 06:30:30|950||950.5||950.5||950||0
1647498660000|2022-03-17 06:31:00||947.3||947.5||947.5||947.3|0
1647498670000|2022-03-17 06:31:10||947.3||947.3||947.3||947.3|0
1647498680000|2022-03-17 06:31:20|948.3|946|948.3|946|948.3|946|948.3|946|4
1647498710000|2022-03-17 06:31:50||946.3||946.3||946.3||946.3|0
1647498720000|2022-03-17 06:32:00||946||946||946||946|3
1647498730000|2022-03-17 06:32:10|949.3|946.3|949.3|946.3|949.3|946.3|949.3|946.3|15
1647498740000|2022-03-17 06:32:20|949|946.8|949|946.3|949|946.8|949|946.3|0
1647498830000|2022-03-17 06:33:50||946||945.8||946||945.8|0
1647498840000|2022-03-17 06:34:00||946||946||946||946|0
1647498860000|2022-03-17 06:34:20|948.8||948.8||948.8||948.8||0
1647498870000|2022-03-17 06:34:30|948.5|945.8|948.8|946|948.8|946|948.5|945.8|3
1647498880000|2022-03-17 06:34:40|949||949||949||949||1
1647498890000|2022-03-17 06:34:50||945.8||945.8||945.8||945.8|0
1647498900000|2022-03-17 06:35:00|948.5|946|948.3|945.8|948.5|946|948.3|945.8|0
1647498910000|2022-03-17 06:35:10|948.5|946|948.5|946|948.5|946|948.5|945.8|0
1647498920000|2022-03-17 06:35:20|948.3|945.8|948.3|945.8|948.3|945.8|948.3|945.8|0
1647498930000|2022-03-17 06:35:30|948.5|946|950.3|948|950.3|948|948.5|945.8|4
1647498940000|2022-03-17 06:35:40|950||950.5||950.8||950||0
1647498950000|2022-03-17 06:35:50|950.3||950.3||950.5||950.3||0
1647498960000|2022-03-17 06:36:00|950.5||950||950.5||950||0
1647498970000|2022-03-17 06:36:10|949.8|947.5|949.8|947|949.8|947.5|949.8|947|0
1647498990000|2022-03-17 06:36:30|||||||||8
1647499000000|2022-03-17 06:36:40|||||||||3
1647499010000|2022-03-17 06:36:50|949.5|946.8|949|947|949.5|947|949|946.8|0
1647499020000|2022-03-17 06:37:00|948.8|946.3|949|947|949|947|948.8|946.3|1
1647499080000|2022-03-17 06:38:00|948|946.3|948|946.3|948|946.3|948|946.3|6
1647499100000|2022-03-17 06:38:20|947.3|945.8|947.3|945.3|947.3|945.8|947.3|945.3|23
1647499110000|2022-03-17 06:38:30|946.3|944|946.3|944.3|946.3|944.3|946.3|944|1
1647499120000|2022-03-17 06:38:40||944||944||944||944|0
1647499130000|2022-03-17 06:38:50||944.3||944.3||944.3||944.3|0
1647499140000|2022-03-17 06:39:00|946|944|946|943.8|946|944.3|946|943.8|1
1647499150000|2022-03-17 06:39:10||944||944||944||943.8|0
1647499160000|2022-03-17 06:39:20||943.8||943.8||943.8||943.8|3
1647499170000|2022-03-17 06:39:30||943.5||943.5||943.8||943.5|0
1647499220000|2022-03-17 06:40:20|944.5|942.8|944.5|941.8|944.5|942.8|944.5|941.8|6
1647499230000|2022-03-17 06:40:30||942||942||942||942|0
1647499240000|2022-03-17 06:40:40|945||944.8||945||944.8||0
1647499260000|2022-03-17 06:41:00||942.3||942.5||942.5||942.3|0
1647499270000|2022-03-17 06:41:10||942.3||942.8||942.8||942.3|1
1647499280000|2022-03-17 06:41:20|944.5|941.8|945.3|943|945.5|943|944.5|941.8|5
1647499290000|2022-03-17 06:41:30|945|943.3|945.5|943.3|946|943.3|945|943|0
1647499300000|2022-03-17 06:41:40|945.3|943|945.5|943|945.5|943|945.3|943|0
1647499320000|2022-03-17 06:42:00|946||945.5||946||945.5||0
1647499330000|2022-03-17 06:42:10|945.8|943.3|945.5|943.3|946|943.3|945.5|943|1
1647499340000|2022-03-17 06:42:20|946||945.5||946||945.5||0
1647499380000|2022-03-17 06:43:00|946||946||946||946||1
1647499400000|2022-03-17 06:43:20|945.8||945.8||946||945.8||0
1647499410000|2022-03-17 06:43:30|946||946||946||945.8||0
1647499420000|2022-03-17 06:43:40|945.8||946||946||945.8||0
1647499550000|2022-03-17 06:45:50||943.5||943.3||943.5||943.3|0
1647499560000|2022-03-17 06:46:00|946.3|943.5|946.3|943.8|946.3|943.8|946|943.5|0
1647499570000|2022-03-17 06:46:10|946.8|944|946.8|944|946.8|944|946.8|943.8|0
1647499590000|2022-03-17 06:46:30||944.3||944||944.3||944|0
1647499620000|2022-03-17 06:47:00||943.8||944||944||943.8|0
1647499630000|2022-03-17 06:47:10||943.8||943.8||943.8||943.8|0
1647499640000|2022-03-17 06:47:20||944||944||944||944|0
1647499660000|2022-03-17 06:47:40||943.8||944||944||943.8|0
1647499680000|2022-03-17 06:48:00|946.5|944.3|946.5|944.3|946.5|944.3|946.5|944.3|0
1647499700000|2022-03-17 06:48:20||944||943.8||944.3||943.8|0
1647499730000|2022-03-17 06:48:50|||||||||1
1647499740000|2022-03-17 06:49:00||944||944||944||944|0
1647499750000|2022-03-17 06:49:10||943.8||944||944||943.8|0
1647499760000|2022-03-17 06:49:20|945.5|943.8|945.5|943.3|945.5|943.8|945.5|943|0
1647499770000|2022-03-17 06:49:30|945|943|945|943.3|945|943.3|945|942.8|0
1647499780000|2022-03-17 06:49:40||943||943||943||943|0
1647499790000|2022-03-17 06:49:50|944.8|942.8|944.8|942.8|944.8|942.8|944.8|942.5|0
1647499820000|2022-03-17 06:50:20||943||943||943||943|0
1647499830000|2022-03-17 06:50:30|945.5|944|945.5|944|945.5|944|945.5|944|5
1647499840000|2022-03-17 06:50:40|946.5|944.3|945.5|944.3|946.5|944.3|945.5|944.3|6
1647499850000|2022-03-17 06:50:50||944||944||944||944|2
1647499860000|2022-03-17 06:51:00|945.3|943.8|945.5|943.5|945.5|943.8|945.3|943.5|0
1647499870000|2022-03-17 06:51:10||943.8||943.8||943.8||943.5|0
1647499900000|2022-03-17 06:51:40||943.5||943.8||943.8||943.5|0
1647499910000|2022-03-17 06:51:50|947|943.5|945.5|943.8|947|943.8|945.5|943.5|2
1647499920000|2022-03-17 06:52:00|946.8|943.5|946.8|943.8|946.8|943.8|946.8|943.5|1
1647499930000|2022-03-17 06:52:10|946.5|944|946.5|943.8|946.5|944.3|946.5|943.8|0
1647499960000|2022-03-17 06:52:40|947|944.8|947|944.8|947|944.8|947|944.8|0
1647499970000|2022-03-17 06:52:50||944.5||944||944.8||943.8|0
1647499980000|2022-03-17 06:53:00|946.5||946.5||946.8||946.5||0
1647499990000|2022-03-17 06:53:10|946.3|943.8|946|943.8|946.3|944|945.8|943.8|0
1647500040000|2022-03-17 06:54:00|947|944|947|944.3|947|944.3|947|944|0
1647500060000|2022-03-17 06:54:20|946.5|945.5|946.8|945.5|947|945.5|946.3|945.5|18
1647500080000|2022-03-17 06:54:40|947|945.8|948|946|948.3|946|947|945.8|3
1647500100000|2022-03-17 06:55:00|949|946.5|948.3|946.5|949|947|948.3|946.5|7
1647500110000|2022-03-17 06:55:10|949.3|947.3|948.5|947.3|949.3|947.3|948.5|947.3|36
1647500120000|2022-03-17 06:55:20|948.8||948.8||948.8||948.8||1
1647500130000|2022-03-17 06:55:30|949.5||949.5||950||949||3
1647500140000|2022-03-17 06:55:40|949.8||949.5||950||949.3||0
1647500150000|2022-03-17 06:55:50|949||949||950||949||2
1647500160000|2022-03-17 06:56:00|949.5||949.5||950||949||2
1647500170000|2022-03-17 06:56:10|951.3|947.5|951|947.3|951.3|947.8|950.8|947.3|1
1647500180000|2022-03-17 06:56:20|951.5|947.5|950.8|948|951.5|948|950.8|947.5|1
1647500190000|2022-03-17 06:56:30|952.3|950|952.3|950|952.3|950|952|950|6
1647500200000|2022-03-17 06:56:40|952|951.3|953|951.3|953|951.3|952|951.3|54
1647500210000|2022-03-17 06:56:50|953.3||953.3||953.5||953||0
1647500220000|2022-03-17 06:57:00|953.5||953.8||953.8||953||0
1647500230000|2022-03-17 06:57:10|953.3||953.3||953.8||953.3||0
1647500240000|2022-03-17 06:57:20|953.8||953.3||953.8||953.3||0
1647500250000|2022-03-17 06:57:30|953.8||953.3||953.8||953.3||0
1647500260000|2022-03-17 06:57:40|953||953.3||953.5||953||1
1647500270000|2022-03-17 06:57:50|953.8||953.5||953.8||953.5||0
1647500280000|2022-03-17 06:58:00|953.3||953.5||953.8||953.3||0
1647500290000|2022-03-17 06:58:10|953.8||953.5||953.8||953.5||0
1647500300000|2022-03-17 06:58:20|953.8|952.5|954.5|952.5|954.5|952.5|953.3|952.5|6
1647500310000|2022-03-17 06:58:30|954.3|953.5|955.5|953|955.5|953.5|954.3|953|5
1647500320000|2022-03-17 06:58:40|955.3||955.8||956||955||0
1647500330000|2022-03-17 06:58:50|955.5||955.5||956||955.5||0
1647500340000|2022-03-17 06:59:00|955.8||955.5||955.8||955.5||0
1647500350000|2022-03-17 06:59:10|955.8||955.8||955.8||955.3||4
1647500360000|2022-03-17 06:59:20|955.5||955.5||955.5||955.5||0
1647500390000|2022-03-17 06:59:50|955.3||954.8||955.5||954.5||0
1647500400000|2022-03-17 07:00:00|955||955||955||954.8||1
1647500440000|2022-03-17 07:00:40|954.8||955||955||954.8||10
1647500460000|2022-03-17 07:01:00|955.3|953.3|955.8|953.3|956.3|953.5|955.3|953.3|2
1647500470000|2022-03-17 07:01:10|956||955.5||956.3||955.5||1
1647500480000|2022-03-17 07:01:20|955.3|953|955|953|955.3|953|955|953|1
1647500490000|2022-03-17 07:01:30|||||||||1
1647500510000|2022-03-17 07:01:50|||||||||1
1647500520000|2022-03-17 07:02:00|||||||||1
1647500540000|2022-03-17 07:02:20|||||||||1
1647500580000|2022-03-17 07:03:00|956.3|953.3|956.3|953.3|956.3|953.3|956.3|953.3|6
1647500610000|2022-03-17 07:03:30|956||956||956||956||0
1647500620000|2022-03-17 07:03:40|955.5||955.5||955.5||955.5||0
1647500630000|2022-03-17 07:03:50|955.8|953|955.5|953|956|953|955.5|953|0
1647500650000|2022-03-17 07:04:10|956||955.8||956||955.8||0
1647500660000|2022-03-17 07:04:20|956|954|956.5|955|956.5|955|956|954|11
1647500670000|2022-03-17 07:04:30|957.3|953.8|956.5|953|957.3|953.8|956.5|952.8|6
1647500680000|2022-03-17 07:04:40||953.3||953.3||953.3||953.3|0
1647500690000|2022-03-17 07:04:50||953||953||953||953|1
1647500700000|2022-03-17 07:05:00|956.3|952.8|955.8|952.8|956.3|952.8|955.8|952.5|0
1647500710000|2022-03-17 07:05:10|955.3|952.5|955|952.5|955.3|952.5|955|952.5|0
1647500750000|2022-03-17 07:05:50|954.5||955||955||954.5||1
1647500770000|2022-03-17 07:06:10|956.8||956.3||956.8||956||1
1647500780000|2022-03-17 07:06:20|956.5|953.5|956.5|953.5|956.5|953.5|956.5|953.5|1
1647500790000|2022-03-17 07:06:30|956.8|952.8|956.5|952.5|956.8|952.8|956.5|952.5|2
1647500800000|2022-03-17 07:06:40|956||956.5||956.5||955.5||0
1647500810000|2022-03-17 07:06:50||952.8||952.8||952.8||952.8|0
1647500820000|2022-03-17 07:07:00|956.3|953|956.3|953|956.3|953|956.3|952.8|1
1647500830000|2022-03-17 07:07:10|956.5|952.8|956.3|953|956.5|953|956.3|952.8|0
1647500850000|2022-03-17 07:07:30||952.8||953.3||953.3||952.8|0
1647500870000|2022-03-17 07:07:50|956.5|953|956.5|953.5|957|953.5|956.5|953|0
1647500890000|2022-03-17 07:08:10|957||956.8||957||956.8||0
1647500900000|2022-03-17 07:08:20|955.5|954.8|957|954.8|957|955|955.5|954.5|0
1647500910000|2022-03-17 07:08:30|956.8||956.8||956.8||956.8||0
1647500920000|2022-03-17 07:08:40|957|954.5|957.3|954.5|957.3|954.5|957|954.5|0
1647500930000|2022-03-17 07:08:50||954.8||954.5||954.8||954.3|0
1647500940000|2022-03-17 07:09:00|957||957||957||957||0
1647500950000|2022-03-17 07:09:10|957.5||957||957.5||957||0
1647500960000|2022-03-17 07:09:20|957.3||957||957.3||957||0
1647500970000|2022-03-17 07:09:30|957.3||957||957.3||957||0
1647500980000|2022-03-17 07:09:40|957.3||957.3||957.3||957||0
1647501020000|2022-03-17 07:10:20||954.8||954.8||954.8||954.8|3
1647501040000|2022-03-17 07:10:40|957||957||957||957||0
1647501050000|2022-03-17 07:10:50|957.3||957.3||957.3||957.3||0
1647501070000|2022-03-17 07:11:10|||||||||1
1647501080000|2022-03-17 07:11:20|957.8||957.8||957.8||957.8||1
1647501090000|2022-03-17 07:11:30|957.5|955.3|958.3|955.3|958.3|955.3|957.3|955.3|2
1647501120000|2022-03-17 07:12:00|958.8|955.8|959|955.8|959|955.8|958.8|955.8|4
1647501130000|2022-03-17 07:12:10|958.8||958.8||959||958.8||0
1647501150000|2022-03-17 07:12:30||956.3||956.3||956.3||956.3|0
1647501160000|2022-03-17 07:12:40|959|956.8|958.8|956.3|959|956.8|958.8|956.3|1
1647501170000|2022-03-17 07:12:50|959.3||959.3||959.3||959.3||0
1647501180000|2022-03-17 07:13:00|958.8|956.8|958.8|956.8|959|956.8|958.8|956.5|1
1647501190000|2022-03-17 07:13:10|958.3|956.5|958.8|956.5|958.8|956.8|958.3|956.3|9
1647501200000|2022-03-17 07:13:20|958.5|956.8|958.5|956.3|958.5|956.8|958.3|956.3|0
1647501210000|2022-03-17 07:13:30|958.3||958.5||958.5||958.3||0
1647501220000|2022-03-17 07:13:40|958.3||958.8||958.8||958.3||0
1647501240000|2022-03-17 07:14:00|959|956.8|959|956.8|959|956.8|959|956.8|0
1647501250000|2022-03-17 07:14:10|959.3|957.3|959.5|957.5|959.5|957.5|959.3|957|73
1647501320000|2022-03-17 07:15:20||957.3||957.5||957.5||957.3|0
1647501330000|2022-03-17 07:15:30||957.3||957.3||957.3||957.3|1
1647501340000|2022-03-17 07:15:40||957.5||957.5||957.5||957.3|0
1647501350000|2022-03-17 07:15:50||957.3||957.3||957.5||957.3|0
1647501360000|2022-03-17 07:16:00||957.5||957.5||957.5||957.5|1
1647501370000|2022-03-17 07:16:10||957.3||957.5||957.8||957.3|1
1647501380000|2022-03-17 07:16:20||957.8||957.8||957.8||957.5|0
1647501390000|2022-03-17 07:16:30||957.3||957.3||957.3||957.3|0
1647501410000|2022-03-17 07:16:50||957.8||957.8||957.8||957.3|0
1647501420000|2022-03-17 07:17:00|960.3|957.3|961.3|959|961.3|959|960|957|9
1647501430000|2022-03-17 07:17:10|961|958.8|961|958.8|961|959|961|958.8|0
1647501440000|2022-03-17 07:17:20|961.3|959|961.3|959.3|961.3|959.3|961.3|959|0
1647501450000|2022-03-17 07:17:30|961|959|962|960|962.3|960|961|958.8|9
1647501460000|2022-03-17 07:17:40|962.8|961.3|962.8|961|962.8|961.3|962.5|961|10
1647501470000|2022-03-17 07:17:50|963.5|961.3|963.5|961.3|963.5|961.5|963.5|961.3|7
1647501490000|2022-03-17 07:18:10|964.8|961.5|964.5|962.5|964.8|962.5|964.5|961.5|16
1647501500000|2022-03-17 07:18:20|965.5|963.5|965.3|963|965.8|963.5|965|963|30
1647501510000|2022-03-17 07:18:30|965.5|963.3|965.5|963.5|965.5|964|965.5|963.3|56
1647501530000|2022-03-17 07:18:50|962.8|964|964|962|964|964|962.8|961|21
1647501540000|2022-03-17 07:19:00|963.8|961.8|964.5|962.5|964.5|962.5|963.8|961.8|9
1647501560000|2022-03-17 07:19:20||961.8||961.8||961.8||961.8|0
1647501570000|2022-03-17 07:19:30|964.3|962.5|964|962.3|964.3|962.5|964|961.5|11
1647501590000|2022-03-17 07:19:50|964.5|962|964.8|962.8|964.8|962.8|964.5|962|1
1647501600000|2022-03-17 07:20:00|||||||||1
1647501620000|2022-03-17 07:20:20|964.5|962.5|964.5|963|964.5|963|964.5|962.5|7
1647501630000|2022-03-17 07:20:30|964.8|963.3|964.8|963.3|964.8|963.3|964.8|963.3|5
1647501650000|2022-03-17 07:20:50|965.8|963.8|965.5|963.3|965.8|963.8|965.3|963.3|2
1647501660000|2022-03-17 07:21:00|965.3|963.5|965|963|965.3|963.5|965|963|2
1647501690000|2022-03-17 07:21:30|965.3|963.3|965.3|963.3|965.3|963.3|965.3|963.3|21
1647501710000|2022-03-17 07:21:50|965|963|965.3|963|965.3|963|965|963|0
1647501750000|2022-03-17 07:22:30|965||965||965||965||0
1647501780000|2022-03-17 07:23:00||962.8||962.8||962.8||962.8|1
1647501800000|2022-03-17 07:23:20|963.5|961.8|963.5|961.8|963.5|961.8|963.5|961.8|10
1647501820000|2022-03-17 07:23:40|962.5|960.8|962.5|960.8|962.5|960.8|962.5|960.8|7
1647501840000|2022-03-17 07:24:00|||||||||1
1647501850000|2022-03-17 07:24:10|962.3|960.3|962.3|960.5|962.3|960.5|962.3|960.3|1
1647501870000|2022-03-17 07:24:30||960.3||960||960.3||960|0
1647501880000|2022-03-17 07:24:40|963.3|960.5|963.3|961.8|963.3|961.8|963.3|960.5|6
1647501890000|2022-03-17 07:24:50|963.5|963.5|965.3|963.5|965.3|963.5|963.5|963.5|6
1647501930000|2022-03-17 07:25:30||962||962||962||962|1
1647501950000|2022-03-17 07:25:50|964.8|961.8|964.8|961.5|964.8|961.8|964.8|961.5|1
1647501960000|2022-03-17 07:26:00|964.5|961.8|964.5|961.5|964.5|961.8|964.5|961.5|1
1647501970000|2022-03-17 07:26:10|964.8|961.8|964.5|961.5|964.8|961.8|964.5|961.5|0
1647501980000|2022-03-17 07:26:20|964.8|961.8|964.8|961.8|964.8|961.8|964.8|961.8|2
1647501990000|2022-03-17 07:26:30||961.5||961.8||961.8||961.5|0
1647502010000|2022-03-17 07:26:50|964.5|961.5|964.5|961.8|964.5|961.8|964.5|961.5|3
1647502040000|2022-03-17 07:27:20||962||962||962||962|0
1647502060000|2022-03-17 07:27:40||962.5||962.5||962.5||962.5|0
1647502090000|2022-03-17 07:28:10|964.3||964.3||964.3||964.3||0
1647502130000|2022-03-17 07:28:50|964.8||964.8||964.8||964.8||12
1647502180000|2022-03-17 07:29:40|965|962.8|965|962.8|965|962.8|965|962.8|0
1647502190000|2022-03-17 07:29:50|964.8|962.5|964.8|962.8|964.8|962.8|964.8|962.5|0
1647502200000|2022-03-17 07:30:00|964.5|962.5|965|962.8|965|962.8|964.5|962.5|1
1647502210000|2022-03-17 07:30:10|964.8|962.5|965|962.8|965|962.8|964.8|962.5|0
1647502220000|2022-03-17 07:30:20|964.8|962.5|966.5|963.8|966.5|963.8|964.8|962.5|3
1647502230000|2022-03-17 07:30:30|966.3||966.3||966.3||966.3||2
1647502240000|2022-03-17 07:30:40||964||963.8||964||963.8|0
1647502260000|2022-03-17 07:31:00||964||964||964||964|0
1647502270000|2022-03-17 07:31:10|||||||||1
1647502280000|2022-03-17 07:31:20|966|964.3|966|964|966|964.3|966|964|20
1647502290000|2022-03-17 07:31:30|966.5|965|966.5|965|966.5|965|966.5|965|1
1647502310000|2022-03-17 07:31:50|967|965.5|967|964.5|967|965.5|967|964.5|7
1647502320000|2022-03-17 07:32:00|967.5|966|968.3|966.3|968.3|966.3|967.5|966|50
1647502330000|2022-03-17 07:32:10|968|966|968|966|968|966|968|966|0
1647502350000|2022-03-17 07:32:30|968.3|966.3|968.5|966.3|968.5|966.3|968.3|966|0
1647502360000|2022-03-17 07:32:40|968.3|966|967.5|966|968.3|966|967.5|966|3
1647502370000|2022-03-17 07:32:50|||||||||3
1647502380000|2022-03-17 07:33:00|968.3|966.5|968.5|966.3|968.5|966.5|967.5|966|8
1647502390000|2022-03-17 07:33:10|969|966.5|969|966.3|969|966.5|969|966.3|0
1647502400000|2022-03-17 07:33:20|968.8|966.5|968.8|966.3|968.8|966.5|968.8|966.3|0
1647502410000|2022-03-17 07:33:30|968.5||968.5||968.5||968.5||0
1647502420000|2022-03-17 07:33:40||966||966||966||966|26
1647502470000|2022-03-17 07:34:30||966.5||966.5||966.5||966.5|0
1647502490000|2022-03-17 07:34:50||966.3||966.3||966.3||966|8
1647502500000|2022-03-17 07:35:00||966||966.5||966.5||966|2
1647502510000|2022-03-17 07:35:10||966||966.8||966.8||966|12
1647502520000|2022-03-17 07:35:20|970.3|967.5|970|967.5|970.3|967.5|970|967.5|11
1647502540000|2022-03-17 07:35:40|969.3|966.8|967.8|966|969.3|966.8|967.8|966|1
1647502550000|2022-03-17 07:35:50|968||968||968||968||1
1647502560000|2022-03-17 07:36:00|968.5|966.3|968|966|968.5|966.3|968|966|2
1647502570000|2022-03-17 07:36:10|968.5|967|968.5|967|968.5|967|968.5|967|9
1647502580000|2022-03-17 07:36:20|968.8||968.8||968.8||968.8||4
1647502590000|2022-03-17 07:36:30|969||969||969||969||4
1647502620000|2022-03-17 07:37:00|968|966|968.8|966.5|968.8|966.5|968|966|23
1647502630000|2022-03-17 07:37:10|968.5||968.8||968.8||968.5||0
1647502640000|2022-03-17 07:37:20|969||968.8||969||968.8||0
1647502650000|2022-03-17 07:37:30|969||968.5||969||968.5||1
1647502660000|2022-03-17 07:37:40||966.3||966||966.3||966|2
1647502690000|2022-03-17 07:38:10|968|965.8|968|965.5|968|965.8|968|965.3|0
1647502720000|2022-03-17 07:38:40|967.5|965|967.5|965|967.5|965|967.5|965|0
1647502730000|2022-03-17 07:38:50|967|964.8|966.8|964.8|967|964.8|966.8|964.8|2
1647502740000|2022-03-17 07:39:00||965||964.8||965||964.8|0
1647502750000|2022-03-17 07:39:10||964.5||964.5||964.5||964.5|1
1647502760000|2022-03-17 07:39:20|966.5||966.5||966.5||966.5||23
1647502770000|2022-03-17 07:39:30|||||||||1
1647502790000|2022-03-17 07:39:50|||||||||13
1647502800000|2022-03-17 07:40:00|||||||||2
1647502810000|2022-03-17 07:40:10|966.8|964.3|966.8|964.8|966.8|964.8|966.8|964.3|0
1647502820000|2022-03-17 07:40:20|966.5|964.5|966.5|964.5|966.5|964.5|966.5|964.5|0
1647502830000|2022-03-17 07:40:30|966.8|964.3|966.8|964.5|966.8|964.5|966.5|964.3|0
1647502840000|2022-03-17 07:40:40|966.5|964.3|966.5|964.5|966.5|964.5|966.5|964.3|5
1647502860000|2022-03-17 07:41:00|966.8|964.8|967|964.8|967|964.8|966.8|964.5|1
1647502880000|2022-03-17 07:41:20|||||||||1
1647502890000|2022-03-17 07:41:30||965||965||965||965|0
1647502900000|2022-03-17 07:41:40||965.5||965.5||965.5||965.5|40
1647502920000|2022-03-17 07:42:00||965||965||965||965|16
1647502940000|2022-03-17 07:42:20|967.5|965.5|967.5|965.5|967.5|965.5|967.5|965.5|8
1647502960000|2022-03-17 07:42:40|966.8|965|966|964|966.8|965|966|964|25
1647502970000|2022-03-17 07:42:50||964.3||964.3||964.3||964.3|7
1647503000000|2022-03-17 07:43:20|966.5|964.8|966.8|965|966.8|965|966.5|964.8|9
1647503040000|2022-03-17 07:44:00|966.5||966.5||966.5||966.5||1
1647503050000|2022-03-17 07:44:10|966.8||966.8||966.8||966.8||0
1647503060000|2022-03-17 07:44:20|||||||||7
1647503070000|2022-03-17 07:44:30|966.5||966.5||966.5||966.5||0
1647503080000|2022-03-17 07:44:40|966.8||967||967||966.8||16
1647503090000|2022-03-17 07:44:50|966.8||966.8||966.8||966.8||17
1647503100000|2022-03-17 07:45:00|967||967||967||967||1
1647503110000|2022-03-17 07:45:10|967.3||967.3||967.3||967.3||0
1647503140000|2022-03-17 07:45:40|967||967||967.3||967||3
1647503160000|2022-03-17 07:46:00|967.3|965.5|967.3|965.5|967.3|965.5|967.3|965.5|0
1647503170000|2022-03-17 07:46:10|967.8|966.3|967.8|966.3|967.8|966.3|967.8|966.3|27
1647503180000|2022-03-17 07:46:20|968||968.5||968.5||968||36
1647503210000|2022-03-17 07:46:50|969.3|967.5|968.8|967|969.3|967.5|968.8|967|9
1647503220000|2022-03-17 07:47:00|968.5|966|967.8|965.8|968.8|966|967.8|965.8|20
1647503260000|2022-03-17 07:47:40||966||966||966||966|0
1647503270000|2022-03-17 07:47:50|969|966.8|969|966.8|969|966.8|969|966.8|8
1647503280000|2022-03-17 07:48:00|968.8||968.8||968.8||968.8||0
1647503310000|2022-03-17 07:48:30|968.5||968.5||968.5||968.5||0
1647503320000|2022-03-17 07:48:40|967.8|966.3|967.8|966|967.8|966.3|967.8|966|3
1647503340000|2022-03-17 07:49:00||966.3||966.3||966.3||966.3|0
1647503350000|2022-03-17 07:49:10|968.8|966.8|968.8|966.8|968.8|966.8|968.8|966.8|4
1647503360000|2022-03-17 07:49:20|||||||||2
1647503370000|2022-03-17 07:49:30|969.3||968.8||969.3||968.8||4
1647503380000|2022-03-17 07:49:40|968.5||968.5||968.5||968.5||0
1647503390000|2022-03-17 07:49:50|967.8|966|968.5|966.3|968.5|966.3|967.8|966|7
1647503400000|2022-03-17 07:50:00|968.3||968.3||968.3||968||1
1647503410000|2022-03-17 07:50:10|968|966|967.8|966|968|966|967.8|966|90
1647503420000|2022-03-17 07:50:20|||||||||4
1647503430000|2022-03-17 07:50:30|967.5||967.8||967.8||967.5||2
1647503440000|2022-03-17 07:50:40|||||||||4
1647503450000|2022-03-17 07:50:50|||||||||13
1647503460000|2022-03-17 07:51:00|||||||||9
1647503470000|2022-03-17 07:51:10|967.5|965.5|967.5|965.5|967.5|965.8|967.5|965.5|1
1647503480000|2022-03-17 07:51:20|967.8|965.8|967.5|965.8|967.8|965.8|967.5|965.8|3
1647503490000|2022-03-17 07:51:30|967.8|965.5|967.8|965.8|967.8|965.8|967.5|965.5|0
1647503500000|2022-03-17 07:51:40|967.5||967.5||967.5||967.5||2
1647503510000|2022-03-17 07:51:50|967.8||967.8||967.8||967.8||1
1647503520000|2022-03-17 07:52:00|968|966.8|968.3|966|968.3|966.8|968|966|15
1647503530000|2022-03-17 07:52:10|968|965.8|968|965.8|968|965.8|968|965.8|7
1647503540000|2022-03-17 07:52:20||966||966||966||966|1
1647503550000|2022-03-17 07:52:30||966.3||966.3||966.3||966.3|0
1647503560000|2022-03-17 07:52:40|968.5|966.5|968.8|966.8|968.8|967|968.5|966.5|12
1647503570000|2022-03-17 07:52:50|968.5||968.5||968.5||968.5||0
1647503580000|2022-03-17 07:53:00||967||967||967||967|0
1647503600000|2022-03-17 07:53:20||966.5||966.5||966.8||966.5|0
1647503610000|2022-03-17 07:53:30||966.3||966.3||966.3||966.3|6
1647503620000|2022-03-17 07:53:40|968.3|965.8|967.8|965.8|968.3|965.8|967.8|965.8|0
1647503630000|2022-03-17 07:53:50|968|966|968|966|968|966|968|966|0
1647503640000|2022-03-17 07:54:00|968.3||968.3||968.3||968.3||0
1647503650000|2022-03-17 07:54:10|968||968||968||968||0
1647503690000|2022-03-17 07:54:50|968.3||968.3||968.3||968.3||0
1647503700000|2022-03-17 07:55:00|967.8||967.8||968||967.8||0
1647503710000|2022-03-17 07:55:10|||||||||5
1647503720000|2022-03-17 07:55:20|967.5||967.8||967.8||967.5||8
1647503730000|2022-03-17 07:55:30|||||||||3
1647503740000|2022-03-17 07:55:40|967.5||967.5||967.5||967.5||3
1647503760000|2022-03-17 07:56:00|967|964.8|967|964.8|967|965|967|964.3|16
1647503770000|2022-03-17 07:56:10||965||965.5||965.5||965|1
1647503780000|2022-03-17 07:56:20|967.5||967.5||967.5||967.3||23
1647503790000|2022-03-17 07:56:30|967.3||967.5||967.5||967.3||1
1647503800000|2022-03-17 07:56:40|967.3||967.3||967.5||967||0
1647503810000|2022-03-17 07:56:50|967.5||967.5||967.5||967.5||1
1647503820000|2022-03-17 07:57:00|967.3||967.3||967.3||967.3||0
1647503840000|2022-03-17 07:57:20|967.5||967.3||967.5||967.3||1
1647503850000|2022-03-17 07:57:30|967.5||967.5||967.5||967.3||0
1647503860000|2022-03-17 07:57:40|967.3|964.5|967|964.5|967.5|964.5|967|964.5|3
1647503890000|2022-03-17 07:58:10||964.8||964.8||964.8||964.8|0
1647503920000|2022-03-17 07:58:40|966.8||966.8||966.8||966.8||0
1647503930000|2022-03-17 07:58:50|966.5|964.3|966.5|964.3|966.5|964.3|966.5|964.3|3
1647503940000|2022-03-17 07:59:00|965.5|963.3|965|963.3|965.5|963.3|965|963.3|9
1647503950000|2022-03-17 07:59:10|965.3|964.3|966|964.3|966|964.3|965.3|964.3|8
1647503960000|2022-03-17 07:59:20|966.3|964.5|966.3|964|966.3|964.8|966|964|12
1647503970000|2022-03-17 07:59:30|965.5|964.3|966.5|964.3|966.5|964.3|965.5|964.3|3
1647503980000|2022-03-17 07:59:40|966.3|964.5|966.5|964.5|966.5|964.5|966.3|964.5|0
1647503990000|2022-03-17 07:59:50|966.3||966.5||966.8||966.3||1
1647504000000|2022-03-17 08:00:00|965.5|964|966.8|964.5|966.8|964.5|965.5|964|5
1647504010000|2022-03-17 08:00:10|966.5|964.8|966.5|964.8|966.5|964.8|966|964.8|6
1647504020000|2022-03-17 08:00:20|967.3|965.5|967.3|965.5|967.3|965.5|967.3|965.5|3
1647504030000|2022-03-17 08:00:30|967.5||967.5||967.5||967.5||6
1647504040000|2022-03-17 08:00:40|967.8|965.8|967.8|965.8|967.8|965.8|967.8|965.8|0
1647504050000|2022-03-17 08:00:50|968.3|966.5|968.3|966.5|968.5|966.5|968|966.5|3
1647504060000|2022-03-17 08:01:00|968.5|966.8|968.8|966.5|968.8|967|968|966.5|12
1647504070000|2022-03-17 08:01:10||966.8||966.8||966.8||966.8|0
1647504100000|2022-03-17 08:01:40|968.3||968.8||968.8||968.3||2
1647504120000|2022-03-17 08:02:00|970|967.3|969.3|967.3|970|967.3|969.3|967.3|15
1647504130000|2022-03-17 08:02:10|969.8|968|970.3|968|970.3|968|969.5|968|9
1647504140000|2022-03-17 08:02:20|970.5|968.3|970.5|968.8|970.5|968.8|970.5|968.3|1
1647504150000|2022-03-17 08:02:30|970.3|968|969.8|968|970.3|968|969.8|968|3
1647504160000|2022-03-17 08:02:40||967.5||967.5||967.5||967.5|18
1647504170000|2022-03-17 08:02:50|970.5|967.8|971.5|969.8|971.5|969.8|970.5|967.8|21
1647504180000|2022-03-17 08:03:00|971.3|970.5|971.8|969.8|972|970.5|971.3|969.8|28
1647504190000|2022-03-17 08:03:10|972||972.3||972.3||972||7
1647504200000|2022-03-17 08:03:20|972.8|970.8|973|970.8|973.3|971|972|970.3|67
1647504210000|2022-03-17 08:03:30|972.8|971|971.8|970|972.8|971|971.8|970|1
1647504220000|2022-03-17 08:03:40|971.5|969.8|971.8|970|971.8|970|971.5|969.8|3
1647504230000|2022-03-17 08:03:50|972||972||972||972||6
1647504240000|2022-03-17 08:04:00|972.5|970.5|972.8|970.5|972.8|970.5|972.5|970.5|3
1647504250000|2022-03-17 08:04:10|973|971.3|972.5|970.8|973.3|971.5|972.5|970.8|30
1647504260000|2022-03-17 08:04:20|972.3||972.3||972.8||972.3||17
1647504270000|2022-03-17 08:04:30|972|970.3|972|970|972.3|970.5|972|970|7
1647504280000|2022-03-17 08:04:40|971.8|970.3|971.8|970|971.8|970.5|971.8|969.8|0
1647504290000|2022-03-17 08:04:50||969.8||970||970||969.8|0
1647504300000|2022-03-17 08:05:00|972.5|970.3|972.8|970.8|972.8|970.8|972.5|970.3|18
1647504310000|2022-03-17 08:05:10|973.3|971|973|970.8|973.5|971|973|970.8|7
1647504320000|2022-03-17 08:05:20|973.5|971.8|973.5|971.8|973.5|971.8|973.3|971.8|5
1647504330000|2022-03-17 08:05:30|973.8||973.5||973.8||973.5||6
1647504340000|2022-03-17 08:05:40|973.8|970.8|972.8|971|973.8|971|972.5|970.8|11
1647504350000|2022-03-17 08:05:50|973.3|971.3|973.5|971.5|973.5|972.3|973.3|971.3|14
1647504360000|2022-03-17 08:06:00|973.3|971.3|973.8|972|973.8|972|973.3|971.3|16
1647504370000|2022-03-17 08:06:10|974.3|972.8|974.8|972.8|974.8|973|974.3|972.8|10
1647504380000|2022-03-17 08:06:20|974.5||974.8||974.8||974.5||3
1647504390000|2022-03-17 08:06:30|975|973.5|974.3|972.3|975|973.5|974.3|972|4
1647504400000|2022-03-17 08:06:40|974|972|974.5|972.3|974.5|972.3|974|972|0
1647504410000|2022-03-17 08:06:50|973.8|972|973.8|971.5|973.8|972|973.5|971.5|4
1647504420000|2022-03-17 08:07:00|973.5|971.8|973.5|971.5|973.5|971.8|973.5|971.5|0
1647504430000|2022-03-17 08:07:10||971.8||971.8||971.8||971.8|0
1647504440000|2022-03-17 08:07:20|973.3|971.5|973.3|971.5|973.3|971.5|973.3|971.5|1
1647504450000|2022-03-17 08:07:30|973|971|973|971|973|971|973|971|6
1647504460000|2022-03-17 08:07:40|972.8|970.8|972.8|970.8|972.8|970.8|972.5|970.5|0
1647504470000|2022-03-17 08:07:50|973|971|972.8|970.8|973|971|972.8|970.8|2
1647504480000|2022-03-17 08:08:00|973.3|971|972.8|970.8|973.3|971.3|972.8|970.8|9
1647504490000|2022-03-17 08:08:10|972.5|970.5|972.5|970.5|972.5|970.5|972.5|970.3|2
1647504510000|2022-03-17 08:08:30|972.8|970.8|972.8|971|972.8|971|972.8|970.8|1
1647504520000|2022-03-17 08:08:40||971.3||971.3||971.3||971.3|18
1647504530000|2022-03-17 08:08:50|973|971|973|971|973|971|973|971|7
1647504540000|2022-03-17 08:09:00||971.3||971||971.5||971|1
1647504570000|2022-03-17 08:09:30|972.8|970.3|973.3|971.3|973.3|971.3|971.5|970|32
1647504600000|2022-03-17 08:10:00|973.5|971.5|973.5|971.5|973.5|972|973.5|971.3|6
1647504610000|2022-03-17 08:10:10|973.3|971.3|973|970.8|973.3|971.3|973|970.8|3
1647504620000|2022-03-17 08:10:20|972.8||972.8||972.8||972.8||0
1647504630000|2022-03-17 08:10:30||971||970.8||971||970.8|1
1647504640000|2022-03-17 08:10:40|971.5|970.5|972|970.3|972|970.5|971.5|970|20
1647504650000|2022-03-17 08:10:50|971|970|972.5|970.5|972.5|970.5|971|969.5|29
1647504660000|2022-03-17 08:11:00|972.8|970.8|973.5|971.5|973.5|971.5|972.8|970.5|15
1647504670000|2022-03-17 08:11:10|973.8|971.8|973.8|972|974|972|973.8|971.8|3
1647504680000|2022-03-17 08:11:20|974|972.3|974.3|972.3|974.5|972.3|973.5|972.3|23
1647504690000|2022-03-17 08:11:30|974.5|972.5|974.3|972.3|974.5|973|974.3|972.3|9
1647504700000|2022-03-17 08:11:40|974.5|972.8|974.5|973|974.8|973|974.3|972.5|4
1647504710000|2022-03-17 08:11:50|974.8||974.5||974.8||974.5||1
1647504720000|2022-03-17 08:12:00|974.8|973.3|974.5|972.5|975.3|973.5|974.3|972.5|23
1647504730000|2022-03-17 08:12:10|974.8|972.8|974.5|972.8|974.8|972.8|974.5|972.8|3
1647504740000|2022-03-17 08:12:20|974.8|973.3|974.8|973.3|974.8|973.3|974.8|973.3|0
1647504750000|2022-03-17 08:12:30|975|973.5|975|973.5|975.3|973.8|974.8|973.5|1
1647504760000|2022-03-17 08:12:40|974.8|973|974.5|972.8|974.8|973|974.5|972.8|5
1647504770000|2022-03-17 08:12:50||972||972.8||972.8||972|6
1647504780000|2022-03-17 08:13:00||972.3||972.3||972.3||972|2
1647504790000|2022-03-17 08:13:10|974|972|974|972.3|974|972.3|974|972|1
1647504800000|2022-03-17 08:13:20||972||972||972.3||972|2
1647504810000|2022-03-17 08:13:30||971.8||971.8||972||971.8|3
1647504820000|2022-03-17 08:13:40|973.8|971.5|973|970.8|973.8|971.5|973|970.5|17
1647504830000|2022-03-17 08:13:50|972.8|970.5|972.3|970.5|972.8|970.5|972.3|970.5|10
1647504840000|2022-03-17 08:14:00||970||970.8||970.8||970|7
1647504850000|2022-03-17 08:14:10|972.5|971|973|971.3|973|971.3|972.5|971|18
1647504860000|2022-03-17 08:14:20|972.8|971|972.8|971|972.8|971.3|972.8|971|7
1647504880000|2022-03-17 08:14:40|||||||||1
1647504890000|2022-03-17 08:14:50|972.5|971.3|972.8|971.3|972.8|971.3|972.5|971.3|7
1647504900000|2022-03-17 08:15:00|973.3|971|973.3|971.5|973.3|971.5|973.3|971|2
1647504910000|2022-03-17 08:15:10|973|971.3|973|971|973|971.3|973|971|2
1647504920000|2022-03-17 08:15:20|972.8||973||973||972.8||3
1647504930000|2022-03-17 08:15:30|972.5|971.5|972.5|971|972.5|971.8|972.5|971|2
1647504940000|2022-03-17 08:15:40|973.3|971.3|974.3|972|974.3|972.8|973.3|971.3|16
1647504950000|2022-03-17 08:15:50|974.5|972.8|974|972|974.5|972.8|974|972|4
1647504960000|2022-03-17 08:16:00|973.5|971.8|974|972.3|974|972.3|973.5|971.8|1
1647504970000|2022-03-17 08:16:10|973.8|971.5|973.8|971.5|973.8|971.5|973.8|971.5|5
1647504980000|2022-03-17 08:16:20||971.8||971.3||971.8||971.3|9
1647504990000|2022-03-17 08:16:30|973.5|971.5|973.5|971.5|973.5|971.5|973.5|971.5|1
1647505000000|2022-03-17 08:16:40||971.3||971.3||971.5||971.3|2
1647505010000|2022-03-17 08:16:50|972.8|970.8|972|970.5|972.8|970.8|972|970.5|8
1647505020000|2022-03-17 08:17:00|972.8|970.8|972.5|970.8|972.8|970.8|972.5|970.8|3
1647505030000|2022-03-17 08:17:10|972.3|970.3|971.5|970.3|972.3|970.3|971.5|970|19
1647505040000|2022-03-17 08:17:20|971.3|969.3|971.3|970|971.3|970|971.3|969.3|5
1647505050000|2022-03-17 08:17:30|971.5|969.5|971.5|970|971.5|970|971.5|969.3|13
1647505060000|2022-03-17 08:17:40||970.3||969.8||970.3||969.8|12
1647505070000|2022-03-17 08:17:50|971.3|970|971.5|969.8|971.5|970|971.3|969.8|8
1647505080000|2022-03-17 08:18:00|972.3|970.5|972|970.5|972.3|970.5|972|970.3|10
1647505090000|2022-03-17 08:18:10||970.3||970.5||970.8||970.3|2
1647505100000|2022-03-17 08:18:20|973|971|972|970.5|973|971|972|970.3|23
1647505110000|2022-03-17 08:18:30|972.5|970.8|972.5|970.5|972.8|970.8|972.5|970.5|0
1647505120000|2022-03-17 08:18:40|972.8||972.8||972.8||972.8||0
1647505130000|2022-03-17 08:18:50|973.5|970.8|973|970.8|973.5|971|973|970.5|6
1647505140000|2022-03-17 08:19:00||971||970.8||971||970.8|1
1647505150000|2022-03-17 08:19:10||970.3||970.3||970.3||970.3|0
1647505160000|2022-03-17 08:19:20|972.8|970.5|972.8|970.8|972.8|970.8|972.8|970.3|0
1647505170000|2022-03-17 08:19:30|973|971|973|971|973|971|973|971|0
1647505180000|2022-03-17 08:19:40|972.8|971.3|972.8|971|972.8|971.3|972.8|971|25
1647505190000|2022-03-17 08:19:50||971.3||971||971.3||970.8|2
1647505200000|2022-03-17 08:20:00|973.5|971.3|973|971|973.5|971.3|973|971|17
1647505210000|2022-03-17 08:20:10|971.8|969.8|973|970.5|973|970.5|971.8|969.8|127
1647505220000|2022-03-17 08:20:20||970.8||971||971||970.8|0
1647505230000|2022-03-17 08:20:30|972.5|970.8|972.8|971|973.3|971.3|972.3|970.5|10
1647505240000|2022-03-17 08:20:40|972.5|971.3|972|969.8|972.8|971.3|972|969.8|6
1647505250000|2022-03-17 08:20:50|971.8|970|971.3|969.5|971.8|970|971|969.3|6
1647505260000|2022-03-17 08:21:00|971|969.3|971.5|970|971.8|970|970.8|969|32
1647505270000|2022-03-17 08:21:10|972|970.3|971.8|970|972|970.3|971.5|970|4
1647505280000|2022-03-17 08:21:20|971.5|970.8|972|970.5|972.3|970.8|971.5|970.5|27
1647505290000|2022-03-17 08:21:30|971.8||972||972.3||971.8||1
1647505300000|2022-03-17 08:21:40|972.3|970|971.3|969.5|972.3|970|971|969.3|56
1647505310000|2022-03-17 08:21:50|971||971||971||971||13
1647505320000|2022-03-17 08:22:00|971.5|970|971.8|970|971.8|970|971.3|970|39
1647505330000|2022-03-17 08:22:10|972.3|970.3|972|970.3|972.3|970.3|972|970|0
1647505350000|2022-03-17 08:22:30|972.5|970.5|972|970.3|972.5|970.8|972|970.3|2
1647505360000|2022-03-17 08:22:40|971.8||972||972.3||971.8||12
1647505370000|2022-03-17 08:22:50|971.8||971.5||971.8||971.5||0
1647505380000|2022-03-17 08:23:00|971.8|970.5|971.5|970|971.8|970.5|971.3|969.5|4
1647505390000|2022-03-17 08:23:10|971|969.8|971.5|970.3|971.5|970.3|971|969.8|14
1647505400000|2022-03-17 08:23:20|971.3|970|971.3|969.5|971.3|970|971.3|969.5|10
1647505410000|2022-03-17 08:23:30|971.5||971.8||971.8||971.3||4
1647505420000|2022-03-17 08:23:40|972|970.3|971.8|970.3|972|970.8|971.8|970|23
1647505430000|2022-03-17 08:23:50|972||971.8||972||971.5||5
1647505440000|2022-03-17 08:24:00||970.5||970.5||970.5||970.5|2
1647505450000|2022-03-17 08:24:10|971.5|970.3|971.8|970.3|972|970.3|971.5|970.3|27
1647505460000|2022-03-17 08:24:20|972||972.3||972.3||971.8||21
1647505470000|2022-03-17 08:24:30|972|970.5|972.5|970.8|972.5|971|971.8|970.3|18
1647505480000|2022-03-17 08:24:40|972|970.3|971.8|970.3|972|970.5|971.8|970.3|16
1647505500000|2022-03-17 08:25:00|971.3|969.5|971.3|969.5|971.3|969.5|971.3|969.3|10
1647505520000|2022-03-17 08:25:20||969||969||969||969|1
1647505530000|2022-03-17 08:25:30|971||971||971||971||0
1647505540000|2022-03-17 08:25:40|970.8|968.8|970.8|969|970.8|969|970.5|968.8|7
1647505550000|2022-03-17 08:25:50|971.3|969.8|970.8|969|971.3|969.8|970.8|969|17
1647505560000|2022-03-17 08:26:00|970.5|969.3|970.3|968|970.5|969.3|970|968|33
1647505570000|2022-03-17 08:26:10|970|969|970.5|968.5|970.5|969|970|968.5|7
1647505580000|2022-03-17 08:26:20|970.3|968.3|970.5|968.5|970.5|968.5|970.3|968.3|4
1647505590000|2022-03-17 08:26:30|||||||||9
1647505600000|2022-03-17 08:26:40|970.8|969|970.8|969|970.8|969.5|970.5|969|51
1647505610000|2022-03-17 08:26:50|970.5|969.5|970.5|968.5|971|969.5|970.3|968.3|18
1647505620000|2022-03-17 08:27:00|970.3|968.3|969.8|968|970.3|968.3|969.8|968|3
1647505630000|2022-03-17 08:27:10|968.5|967|970.3|968.5|970.8|968.5|968.5|966.8|35
1647505640000|2022-03-17 08:27:20|970.8|969|971.5|970|971.8|970|970.5|969|49
1647505650000|2022-03-17 08:27:30|971.3|969.5|971.5|970|972|970|971.3|969.5|22
1647505660000|2022-03-17 08:27:40|971.8|970.3|971.5|970|972|970.3|971.5|970|8
1647505670000|2022-03-17 08:27:50|971.3|970.3|972.3|970.8|972.3|970.8|971.3|969.5|48
1647505680000|2022-03-17 08:28:00|972|970.3|971.8|970.3|972.8|970.8|971.8|970.3|43
1647505690000|2022-03-17 08:28:10|972||971.5||972||971.5||14
1647505700000|2022-03-17 08:28:20|971.3|969.5|971.3|969.5|972|969.8|971|969.5|19
1647505710000|2022-03-17 08:28:30|971.8|970|972|970|972|970|971.8|970|2
1647505720000|2022-03-17 08:28:40|972.3|970.3|972.5|970.5|972.8|971.3|972.3|970.3|4
1647505730000|2022-03-17 08:28:50|972.8|970.8|973.5|971.8|973.5|971.8|972.8|970.5|46
1647505740000|2022-03-17 08:29:00|974|972.3|973.8|972|975|972.3|973.8|972|81
1647505750000|2022-03-17 08:29:10|974|973.3|974.3|972.5|975.3|973.8|973.8|971.8|71
1647505760000|2022-03-17 08:29:20|974|973.3|974.8|973|974.8|973.3|974|972.5|34
1647505770000|2022-03-17 08:29:30|974.3|972.5|973.8|972|974.5|973|973.8|972|55
1647505780000|2022-03-17 08:29:40|974.5|973.5|974.3|972.3|975|973.5|973.8|972.3|120
1647505790000|2022-03-17 08:29:50|974|972|973.5|971.8|974|972.5|973.5|971.8|45
1647505800000|2022-03-17 08:30:00|973.8|972|974.3|972.3|974.3|972.8|973.8|972|26
1647505810000|2022-03-17 08:30:10|975|972.5|975|973|975|973.8|974.5|972.5|27
1647505820000|2022-03-17 08:30:20|974.8|973.3|974.3|972.3|974.8|973.3|974.3|972.3|23
1647505830000|2022-03-17 08:30:30|974|972.5|973.5|972.3|974|972.5|973.3|972|17
1647505840000|2022-03-17 08:30:40|973.3|971.3|973.8|971.8|973.8|971.8|973|971|11
1647505850000|2022-03-17 08:30:50|973.5||973.5||973.5||973.3||6
1647505860000|2022-03-17 08:31:00|973.3|971.5|973|971.5|973.3|971.8|973|971.5|6
1647505870000|2022-03-17 08:31:10|972.8|971.8|972.5|970.5|973.3|971.8|972.5|970.5|27
1647505880000|2022-03-17 08:31:20|972|970.3|971.5|970|972|970.3|971|969.3|16
1647505890000|2022-03-17 08:31:30|971.8|969.8|972.3|970.8|972.3|970.8|971.8|969.8|16
1647505900000|2022-03-17 08:31:40|972|970.5|972|970.5|972|970.5|971.8|970|30
1647505910000|2022-03-17 08:31:50|972.5|970.3|971.8|969.8|972.5|970.5|971.5|969.8|20
1647505920000|2022-03-17 08:32:00|971.5|969.5|971.8|969.5|971.8|969.5|971.5|969.5|18
1647505930000|2022-03-17 08:32:10|971.5|968.8|971|969.3|971.5|969.3|970.5|968.8|22
1647505940000|2022-03-17 08:32:20|970.8|969|970.3|968.8|970.8|969.3|970.3|968.8|29
1647505950000|2022-03-17 08:32:30|969.3|967.5|969.3|967.8|969.3|967.8|969.3|967.5|38
1647505960000|2022-03-17 08:32:40|969||969||969||969||32
1647505970000|2022-03-17 08:32:50|969.3||969.3||969.3||969.3||51
1647505980000|2022-03-17 08:33:00|968.5|967|969.3|967.5|969.3|967.5|968.5|966.8|37
1647505990000|2022-03-17 08:33:10|969|967.3|968.5|966.8|969|967.5|968.5|966.8|54
1647506000000|2022-03-17 08:33:20|||||||||33
1647506010000|2022-03-17 08:33:30||967||967||967||966.8|20
1647506020000|2022-03-17 08:33:40|968.3|966.5|968|965.8|968.5|966.5|967.8|965.5|17
1647506030000|2022-03-17 08:33:50||966||966||966||965.8|0
1647506040000|2022-03-17 08:34:00|967.5|965.8|966.5|964.5|967.5|966|966.5|964.5|53
1647506050000|2022-03-17 08:34:10||964.8||964.5||964.8||964.5|5
1647506060000|2022-03-17 08:34:20|965.3|964|965.5|963.8|966|964|964.8|963|27
1647506070000|2022-03-17 08:34:30|965.8|964|964.8|962.5|965.8|964|964.8|962.5|10
1647506080000|2022-03-17 08:34:40|964.5|962.8|964.5|962.8|964.5|962.8|964.5|962.5|4
1647506090000|2022-03-17 08:34:50||962||962.3||962.8||962|3
1647506100000|2022-03-17 08:35:00|965.8|962|965.8|963.8|966|963.8|965.8|962|4
1647506110000|2022-03-17 08:35:10|966|964|967.5|964.8|967.5|964.8|966|964|6
1647506120000|2022-03-17 08:35:20||965||965.5||965.5||965|1
1647506140000|2022-03-17 08:35:40|967|965|967.3|965|967.3|965|967|965|7
1647506150000|2022-03-17 08:35:50|967||967||967||967||17
1647506160000|2022-03-17 08:36:00|965.5|963.8|965.5|963.8|965.5|963.8|965.5|963.8|15
1647506170000|2022-03-17 08:36:10||963.5||963.3||963.5||963.3|0
1647506220000|2022-03-17 08:37:00|967|965|967.3|965.3|967.3|965.3|967|965|18
1647506230000|2022-03-17 08:37:10|966.5||966.5||966.5||966.5||10
1647506240000|2022-03-17 08:37:20||965||963.8||965||963.8|5
1647506250000|2022-03-17 08:37:30||964.5||964.5||964.5||964.5|1
1647506260000|2022-03-17 08:37:40|967.5|964.8|967.5|964.8|967.5|964.8|967.5|964.8|8
1647506270000|2022-03-17 08:37:50||965||965||965||965|2
1647506280000|2022-03-17 08:38:00||965.3||965.3||965.3||965.3|0
1647506290000|2022-03-17 08:38:10|967|965.5|967|965.3|967|965.8|966.5|965|55
1647506300000|2022-03-17 08:38:20|967.5|965.5|967.5|965.5|967.5|965.5|967.3|965.5|3
1647506310000|2022-03-17 08:38:30|967.3||967||967.3||967||5
1647506320000|2022-03-17 08:38:40|967.3||967.3||967.3||967.3||1
1647506330000|2022-03-17 08:38:50|967.5|965.8|967.5|965.8|967.5|965.8|967.5|965.8|7
1647506340000|2022-03-17 08:39:00|967.8|966|967.8|965.8|968|966|967.8|965.8|1
1647506350000|2022-03-17 08:39:10|967.5|965.5|967.8|966.3|967.8|966.3|967.5|965.5|5
1647506360000|2022-03-17 08:39:20|967.5|966|967|965.3|967.5|966|967|965.3|19
1647506370000|2022-03-17 08:39:30||965.5||965.3||965.5||965.3|0
1647506380000|2022-03-17 08:39:40||965.5||965.5||965.5||965.5|0
1647506390000|2022-03-17 08:39:50||965.3||965.3||965.3||965.3|1
1647506400000|2022-03-17 08:40:00|968|966|968|966.3|968|966.3|968|966|25
1647506410000|2022-03-17 08:40:10||966||966||966||966|4
1647506420000|2022-03-17 08:40:20|967|965.3|967.8|965.3|967.8|965.3|967|965.3|1
1647506430000|2022-03-17 08:40:30|967.3||967||967.3||967||0
1647506440000|2022-03-17 08:40:40|967.5|964.8|967.5|966|967.5|966|967.5|964.8|27
1647506450000|2022-03-17 08:40:50|967|965|967.8|965.8|967.8|965.8|967|965|12
1647506460000|2022-03-17 08:41:00|||||||||2
1647506480000|2022-03-17 08:41:20|967|966|967.5|965.8|967.5|966|967|965.8|94
1647506490000|2022-03-17 08:41:30||966.3||965.8||966.3||965.8|0
1647506510000|2022-03-17 08:41:50|967.8|966|967.8|966|967.8|966|967.8|966|1
1647506520000|2022-03-17 08:42:00|967.5|965.8|966.5|964.8|967.5|965.8|966.5|964.5|19
1647506530000|2022-03-17 08:42:10|967.3||967.3||967.3||967.3||4
1647506540000|2022-03-17 08:42:20|967|965|967|965|967|965|967|965|2
1647506550000|2022-03-17 08:42:30|967.3|964.8|967.5|965|967.5|965|966.8|964.8|31
1647506570000|2022-03-17 08:42:50|967|965.5|967.5|965.5|967.8|965.5|967|965.5|17
1647506600000|2022-03-17 08:43:20|967.8|965.8|969|967|969|967|967.8|965.8|16
1647506610000|2022-03-17 08:43:30|968.8||968.8||968.8||968.8||3
1647506620000|2022-03-17 08:43:40|968.5||968.5||968.5||968.5||4
1647506630000|2022-03-17 08:43:50|968|966.8|968.5|966.8|968.5|966.8|968|966.8|10
1647506640000|2022-03-17 08:44:00|967.8|965.8|967.8|965.8|967.8|965.8|967.8|965.8|5
1647506650000|2022-03-17 08:44:10|||||||||2
1647506670000|2022-03-17 08:44:30|966.8|964.8|967|965|967|965|966.8|964.8|15
1647506710000|2022-03-17 08:45:10|967.3|965.3|967.5|965.5|967.5|965.5|967.3|965.3|1
1647506720000|2022-03-17 08:45:20|968|966.3|968.3|966.3|968.3|966.3|968|966.3|4
1647506730000|2022-03-17 08:45:30|968|965.5|967.3|965.5|968.3|965.5|967.3|965.5|2
1647506740000|2022-03-17 08:45:40|967.8|966|967.8|966|967.8|966|967.8|966|2
1647506750000|2022-03-17 08:45:50|967.5||968||968||967.5||62
1647506760000|2022-03-17 08:46:00|967.8||967.5||967.8||967.5||16
1647506770000|2022-03-17 08:46:10|968.5|967|968|966|968.5|967|968|966|7
1647506780000|2022-03-17 08:46:20|967.8||967.8||967.8||967.8||0
1647506790000|2022-03-17 08:46:30|||||||||4
1647506810000|2022-03-17 08:46:50|967.5||967.5||967.5||967.5||0
1647506820000|2022-03-17 08:47:00|967.8||967.8||967.8||967.8||2
1647506840000|2022-03-17 08:47:20|967.5|966.5|967.3|966|968|966.5|967.3|966|3
1647506850000|2022-03-17 08:47:30|967.5|966.8|968|966|968.5|966.8|967.5|966|28
1647506860000|2022-03-17 08:47:40||966.3||966.3||966.3||966.3|1
1647506870000|2022-03-17 08:47:50|968.3||968.3||968.3||968.3||1
1647506880000|2022-03-17 08:48:00|968.5|966.8|968.8|966.8|968.8|966.8|968.5|966.8|16
1647506890000|2022-03-17 08:48:10|969|967.3|969.3|967.8|969.3|967.8|969|967.3|7
1647506900000|2022-03-17 08:48:20|969.5|968|970|968.5|970.3|968.5|969.3|968|12
1647506910000|2022-03-17 08:48:30|969.8|968.3|969.8|968|970|968.3|969.8|968|7
1647506920000|2022-03-17 08:48:40|970|967.5|969|966.8|970|967.5|969|966.8|1
1647506930000|2022-03-17 08:48:50|969.3|967.5|969.3|967.5|969.3|967.5|969.3|967.5|0
1647506940000|2022-03-17 08:49:00|968.8|967.8|969|967.5|969.3|967.8|968.8|967.5|23
1647506960000|2022-03-17 08:49:20|968.8|966.8|968.8|966.8|968.8|966.8|968.8|966.8|26
1647506970000|2022-03-17 08:49:30|969.3|967.3|969.3|967.3|969.5|967.8|969.3|967.3|4
1647506980000|2022-03-17 08:49:40|969.5|967.5|969.3|967.5|969.5|967.5|969.3|967.5|6
1647506990000|2022-03-17 08:49:50|969|967.8|969|967.3|969|967.8|969|967.3|0
1647507000000|2022-03-17 08:50:00|969.3|967.5|968.5|966.8|969.5|967.5|968.5|966.8|2
1647507010000|2022-03-17 08:50:10|969|967|969|967|969.3|967|969|967|69
1647507020000|2022-03-17 08:50:20|969.3|967.3|969.3|967.3|969.3|967.5|969|967.3|11
1647507030000|2022-03-17 08:50:30|969||969||969||969||5
1647507040000|2022-03-17 08:50:40|968.8|967|968.8|967|968.8|967|968.8|967|4
1647507050000|2022-03-17 08:50:50|968.5|966.8|968.5|966.8|968.5|966.8|968.5|966.5|14
1647507060000|2022-03-17 08:51:00|967.8|966.3|968.3|966.3|968.5|966.8|967.8|966.3|6
1647507070000|2022-03-17 08:51:10||966.5||966.5||966.8||966.5|2
1647507080000|2022-03-17 08:51:20|967.8|966.8|968.3|966.5|968.3|966.8|967.8|966.3|2
1647507090000|2022-03-17 08:51:30|968||968||968||968||0
1647507100000|2022-03-17 08:51:40|967.8|966.3|967.5|966|967.8|966.3|967.5|966|1
1647507110000|2022-03-17 08:51:50|967|965.5|967.5|965.8|967.5|965.8|967|965.5|9
1647507120000|2022-03-17 08:52:00|967.3|965.5|966.5|964.5|967.5|965.8|966.5|964.5|4
1647507130000|2022-03-17 08:52:10|967|964.8|967|964.8|967|964.8|967|964.8|3
1647507140000|2022-03-17 08:52:20|966.8|964.5|967|965|967.3|965|966.8|964.5|4
1647507150000|2022-03-17 08:52:30|966.8|964.8|967|964.8|967|964.8|966.8|964.8|0
1647507170000|2022-03-17 08:52:50|966.8|964.5|966.5|964.5|966.8|964.5|966.5|964.5|2
1647507180000|2022-03-17 08:53:00|966.8||966.5||966.8||966.5||0
1647507190000|2022-03-17 08:53:10|966.3||966.3||966.3||966.3||0
1647507210000|2022-03-17 08:53:30|966.8|964.8|966.8|965|966.8|965.3|966.5|964.8|7
1647507220000|2022-03-17 08:53:40|967|965.3|966.8|964.8|967|965.3|966.8|964.8|10
1647507230000|2022-03-17 08:53:50|966.5|964.5|966.8|964.8|967|964.8|966.5|964.5|0
1647507240000|2022-03-17 08:54:00|967|965|967.3|965|967.3|965|966.8|965|1
1647507250000|2022-03-17 08:54:10|967.5|965.5|967.5|965.8|967.5|965.8|967.3|965.5|4
1647507260000|2022-03-17 08:54:20|967.3|965.3|967.3|965.3|967.3|965.5|967|965.3|3
1647507270000|2022-03-17 08:54:30|967.5|965.5|967.8|965.5|968|966.3|967.5|965.5|16
1647507300000|2022-03-17 08:55:00|967.5|965.8|967.5|965.8|967.5|965.8|967.5|965.8|0
1647507310000|2022-03-17 08:55:10|966.8|965|966.8|964.8|966.8|965|966.8|964.8|5
1647507320000|2022-03-17 08:55:20|967.5|965|967.3|965.5|967.5|965.8|967.3|965|3
1647507330000|2022-03-17 08:55:30|968|965.8|967.3|965.5|968|965.8|967.3|965.3|3
1647507340000|2022-03-17 08:55:40|967|965.3|967|965|967|965.3|967|965|0
1647507370000|2022-03-17 08:56:10|966.8|964.8|966.8|965|966.8|965|966.8|964.8|5
1647507380000|2022-03-17 08:56:20|967|965.5|967.5|965.5|967.5|965.5|967|965.5|25
1647507390000|2022-03-17 08:56:30|967.3|965.8|967.8|966|967.8|966|967.3|965.8|0
1647507400000|2022-03-17 08:56:40|967.5|965.8|967.5|965.8|967.8|966|967.5|965.8|2
1647507410000|2022-03-17 08:56:50|967.3|965.5|967.3|965.5|967.3|965.8|967.3|965.5|1
1647507420000|2022-03-17 08:57:00|967.8|965.8|967.5|965.5|967.8|965.8|967.5|965.5|0
1647507430000|2022-03-17 08:57:10|967.8|966|968|966|968|966|967.8|966|5
1647507440000|2022-03-17 08:57:20||966.3||966.3||966.3||966.3|0
1647507450000|2022-03-17 08:57:30|968.5|966.5|968|966|968.5|966.5|968|966|13
1647507470000|2022-03-17 08:57:50|967.8|965.8|967.8|966|967.8|966|967.8|965.3|0
1647507480000|2022-03-17 08:58:00|967.5|965.3|967.3|965.3|967.5|965.3|967.3|965|0
1647507490000|2022-03-17 08:58:10||965||965||965||965|0
1647507500000|2022-03-17 08:58:20|967|964.8|967|964.8|967|964.8|967|964.8|0
1647507510000|2022-03-17 08:58:30||964.5||964.5||964.5||964.5|0
1647507520000|2022-03-17 08:58:40|966.8||966.3||966.8||966.3||3
1647507530000|2022-03-17 08:58:50|||||||||3
1647507540000|2022-03-17 08:59:00|967|965.3|967|965.3|967.3|965.3|966.8|965.3|8
1647507550000|2022-03-17 08:59:10|966.8|964.5|966.3|964.5|966.8|964.5|965.8|964.5|11
1647507560000|2022-03-17 08:59:20|966||966.3||966.3||966||5
1647507570000|2022-03-17 08:59:30|966.8||966||966.8||966||14
1647507580000|2022-03-17 08:59:40|967|964.8|967|964.8|967|964.8|966|964.8|59
1647507590000|2022-03-17 08:59:50|967.3||967.3||967.3||967.3||22
1647507600000|2022-03-17 09:00:00|967|964.5|966.5|964.5|967|964.5|966.5|964.5|14
1647507620000|2022-03-17 09:00:20|966.8|964.8|967.3|965.3|967.3|965.3|966.8|964.8|3
1647507630000|2022-03-17 09:00:30|967.5|965.5|967.8|966|968|966|967.5|965.5|4
1647507640000|2022-03-17 09:00:40|968||968.3||968.3||968||27
1647507650000|2022-03-17 09:00:50|968||968||968||968||2
1647507660000|2022-03-17 09:01:00|968.3|967|969|966.8|969|967|968|966.8|46
1647507670000|2022-03-17 09:01:10|969.3|967.3|970.8|969|970.8|969|969.3|967.3|40
1647507680000|2022-03-17 09:01:20|970.5||970.5||970.5||970.5||1
1647507690000|2022-03-17 09:01:30|971|969.3|970.5|969|971|969.3|970.5|969|6
1647507700000|2022-03-17 09:01:40|970.8||970.8||970.8||970.8||2
1647507710000|2022-03-17 09:01:50|971|969.5|970.3|968.3|971|969.5|970.3|968.3|6
1647507720000|2022-03-17 09:02:00|970.8|969.3|971.5|969.5|971.5|969.5|970.5|969.3|9
1647507730000|2022-03-17 09:02:10|971.3||971||971.3||971||3
1647507740000|2022-03-17 09:02:20|||||||||2
1647507750000|2022-03-17 09:02:30|972.3|970.3|972.5|971|972.8|971|972.3|970.3|18
1647507760000|2022-03-17 09:02:40|973.3|971.5|973.5|971.8|973.8|971.8|973.3|971.5|5
1647507770000|2022-03-17 09:02:50|973|971.5|972.8|970.5|973|971.5|972.5|970.5|11
1647507780000|2022-03-17 09:03:00|973|970.8|973.5|970.8|973.5|970.8|972.8|970.8|16
1647507790000|2022-03-17 09:03:10|973|970.5|972.8|970.5|973|970.5|972.8|970.5|3
1647507800000|2022-03-17 09:03:20|972.3|970.3|972.3|970|972.3|970.3|972.3|970|0
1647507810000|2022-03-17 09:03:30|972|970.3|971.8|970.3|972|970.3|971.8|970.3|7
1647507820000|2022-03-17 09:03:40||969.8||969.8||969.8||969.8|0
1647507830000|2022-03-17 09:03:50|970.8|968.3|971.5|969.3|971.5|969.3|970.8|968.3|17
1647507840000|2022-03-17 09:04:00|971.3||971.3||971.5||971.3||0
1647507850000|2022-03-17 09:04:10|||||||||1
1647507860000|2022-03-17 09:04:20|971.8|970.5|972|970.5|972|970.5|971.8|970.5|10
1647507870000|2022-03-17 09:04:30|972.5||972.3||972.5||972.3||1
1647507880000|2022-03-17 09:04:40|971.5|970|971.5|969.5|971.5|970|971.5|969.5|7
1647507890000|2022-03-17 09:04:50||969.8||969.8||969.8||969.5|0
1647507900000|2022-03-17 09:05:00|972.5|970.8|972.8|970.5|972.8|970.8|972|970.5|11
1647507910000|2022-03-17 09:05:10|972.5|971.3|973.3|971.5|973.5|971.8|972.5|971|6
1647507920000|2022-03-17 09:05:20|973|971.3|973|971.3|973.3|971.5|973|971|0
1647507930000|2022-03-17 09:05:30||971||971.3||971.3||971|1
1647507940000|2022-03-17 09:05:40|972.5|971.5|972.5|970.5|972.5|971.5|972|970.5|8
1647507950000|2022-03-17 09:05:50|972.3|970.3|972|969.8|972.5|970.3|972|969.8|0
1647507960000|2022-03-17 09:06:00|971.5|969.5|971|968.8|971.5|969.8|971|968.5|1
1647507970000|2022-03-17 09:06:10|971.5|969.3|971.3|969.3|971.5|969.8|971|968.8|0
1647507980000|2022-03-17 09:06:20|971.8|969.8|971.3|969.3|971.8|969.8|971.3|969|0
1647507990000|2022-03-17 09:06:30|971.5||971.5||971.5||971.3||2
1647508000000|2022-03-17 09:06:40|971.3||971.5||971.5||971.3||0
1647508010000|2022-03-17 09:06:50|971.3|968.8|971.3|968.8|971.3|969|971.3|968.8|0
1647508020000|2022-03-17 09:07:00|970.8|968.5|970.8|968.8|971|968.8|970.8|968.5|0
1647508030000|2022-03-17 09:07:10|970.5|968.5|970.5|968.5|970.5|968.5|970.5|968.5|1
1647508040000|2022-03-17 09:07:20|970.3|968.3|971.5|969|971.5|969|970.3|968.3|12
1647508050000|2022-03-17 09:07:30|971.8|969.3|971.5|969.3|971.8|969.3|971.5|969.3|1
1647508060000|2022-03-17 09:07:40|972|970|972|970.3|972.3|970.3|971.8|969.8|7
1647508070000|2022-03-17 09:07:50|972.5|970|972.5|970.3|972.5|970.3|972.5|970|2
1647508080000|2022-03-17 09:08:00|972.8||972.5||972.8||972.5||4
1647508090000|2022-03-17 09:08:10|972.8||972.3||972.8||972||0
1647508100000|2022-03-17 09:08:20|972.5||972.5||972.8||972.3||1
1647508110000|2022-03-17 09:08:30|972.8|970.5|972.3|970.5|972.8|970.5|972|970.5|4
1647508120000|2022-03-17 09:08:40|972.5|970.8|972.3|970.5|972.5|970.8|972.3|970.5|1
1647508130000|2022-03-17 09:08:50|972|970.3|972.5|970|972.5|970.3|972|969.8|8
1647508140000|2022-03-17 09:09:00|972.3|970.5|972|970.5|972.3|970.5|972|970.5|3
1647508150000|2022-03-17 09:09:10|972.3|970|972.5|970|972.5|970.3|972.3|970|1
1647508160000|2022-03-17 09:09:20|972.8||972.8||972.8||972.8||0
1647508170000|2022-03-17 09:09:30|972.5|969.8|972.3|969.8|972.5|969.8|972.3|969.8|1
1647508180000|2022-03-17 09:09:40|972.8|970.5|973.3|970.8|973.3|970.8|972.5|970.5|9
1647508190000|2022-03-17 09:09:50|973||972.5||973||972.5||6
1647508200000|2022-03-17 09:10:00|972.8||972.8||972.8||972.8||7
1647508210000|2022-03-17 09:10:10|973.3|971.3|973.5|971.8|974|971.8|973.3|971.3|14
1647508220000|2022-03-17 09:10:20|973.3|972|974.3|972|974.3|972|973.3|972|4
1647508230000|2022-03-17 09:10:30|974.5|972.5|974.5|972.5|974.5|972.5|974.3|972.5|0
1647508240000|2022-03-17 09:10:40|975|973.3|974.5|973|975|973.3|974.5|972.8|16
1647508250000|2022-03-17 09:10:50|974.8|973.3|975|973.3|975|973.3|974.5|973.3|2
1647508260000|2022-03-17 09:11:00|975.3|973.5|975|973.3|975.3|973.5|975|973|1
1647508270000|2022-03-17 09:11:10|975.8|973.5|976|974.3|976.5|974.8|975.8|973.5|47
1647508280000|2022-03-17 09:11:20|976.5|974.5|977.5|975.5|977.5|975.5|976.3|974.5|4
1647508290000|2022-03-17 09:11:30|977.3|975.3|977.8|975.8|977.8|976.3|977.3|975.3|25
1647508300000|2022-03-17 09:11:40|977.5|976|977.5|975.3|978|976.3|976.8|975.3|8
1647508310000|2022-03-17 09:11:50|977.3|975.5|977.3|975.5|977.5|975.5|977.3|975.5|0
1647508320000|2022-03-17 09:12:00|977.8|975.8|977.8|976.3|978.8|976.8|977.5|975.8|62
1647508330000|2022-03-17 09:12:10|978|976.5|978.3|976.5|978.3|976.5|978|976.5|13
1647508340000|2022-03-17 09:12:20|978|976|977.8|976.3|978.3|976.5|977.5|976|5
1647508350000|2022-03-17 09:12:30|977.5|976|978|976.3|978|976.5|977.5|976|8
1647508360000|2022-03-17 09:12:40|977.8|976|977.5|976|977.8|976|977.5|976|2
1647508370000|2022-03-17 09:12:50|977.8|976.3|978.5|976.8|978.5|976.8|977.8|976.3|7
1647508380000|2022-03-17 09:13:00|978.3|977|979.5|977|979.5|977|978.3|976.3|8
1647508390000|2022-03-17 09:13:10|979.3|977.3|979.3|977.5|979.3|977.5|979|977.3|2
1647508400000|2022-03-17 09:13:20|979|977.3|979|977.3|979.5|977.8|978.8|977.3|15
1647508410000|2022-03-17 09:13:30|979.5||979.3||979.5||979||0
1647508430000|2022-03-17 09:13:50|978.8||979||979.3||978.8||8
1647508440000|2022-03-17 09:14:00|979.5|977.5|979.8|977.5|979.8|977.5|979.3|977.5|8
1647508450000|2022-03-17 09:14:10|980.3|977.8|980.8|979|981|979|980.3|977.8|21
1647508460000|2022-03-17 09:14:20|981.3|979.3|980.5|978.8|981.3|979.3|980.5|978.8|20
1647508470000|2022-03-17 09:14:30|980.8|979|981|979.3|981|979.3|980.8|979|8
1647508480000|2022-03-17 09:14:40|981.3|979.5|982.3|980.5|982.3|980.5|981.3|979.5|18
1647508490000|2022-03-17 09:14:50|982|980|982|979.8|982.3|980.5|981.5|979.5|17
1647508500000|2022-03-17 09:15:00|982.3|980.8|981.8|980|982.5|980.8|981.5|979|22
1647508510000|2022-03-17 09:15:10|982.3|980.3|982.8|980.8|982.8|980.8|982.3|980.3|4
1647508520000|2022-03-17 09:15:20|983|981.3|983|981.3|983|981.3|982.5|981.3|22
1647508530000|2022-03-17 09:15:30|983.3||983.3||983.3||982.5||1
1647508540000|2022-03-17 09:15:40|983.5|980.5|983|981|983.5|981|982.5|980.5|26
1647508550000|2022-03-17 09:15:50|983.3|982|984|982|984.3|982|983.3|982|11
1647508560000|2022-03-17 09:16:00|984.3|982.3|984|982.5|984.3|982.5|983.5|982|22
1647508570000|2022-03-17 09:16:10|984.3|983|984|982|984.5|983|983.5|982|72
1647508580000|2022-03-17 09:16:20|984.3|982.3|984.3|982|984.3|982.3|984.3|982|2
1647508590000|2022-03-17 09:16:30|984|981.3|984|981.8|984|981.8|983|981|8
1647508600000|2022-03-17 09:16:40|984.3|981.5|983.8|981.8|984.3|981.8|983.5|981.5|0
1647508610000|2022-03-17 09:16:50|983.5|981.3|981.8|980.3|984.3|981.3|981.3|979.5|44
1647508620000|2022-03-17 09:17:00|982|978.5|981|978.8|982.3|978.8|980.3|978.5|20
1647508630000|2022-03-17 09:17:10|979.8|979|979.5|977.3|979.8|979|979.5|977.3|7
1647508640000|2022-03-17 09:17:20|979.3|977.5|979.3|977.3|979.3|977.5|979.3|976.5|17
1647508650000|2022-03-17 09:17:30|977.5|975.5|979.3|976.8|979.3|977|977.5|975.5|33
1647508660000|2022-03-17 09:17:40||977||977||977.5||977|5
1647508670000|2022-03-17 09:17:50|979|977.3|980|977.8|980|977.8|979|977|6
1647508680000|2022-03-17 09:18:00|979.8|977.3|980.3|978.8|980.5|979|979.5|977.3|23
1647508690000|2022-03-17 09:18:10|980.5|979|980.8|979.3|980.8|979.3|980.5|979|12
1647508700000|2022-03-17 09:18:20|981.3|979.8|981.8|980.3|982.3|980.8|981.3|979.8|26
1647508710000|2022-03-17 09:18:30|982.5|981|983.5|981.8|983.5|981.8|982.5|981|12
1647508720000|2022-03-17 09:18:40||982||982||982.3||982|7
1647508730000|2022-03-17 09:18:50|982.5|981.8|980.8|978.5|982.5|981.8|980.8|978.5|21
1647508740000|2022-03-17 09:19:00||978.8||978.8||978.8||978.8|4
1647508750000|2022-03-17 09:19:10|979.8|977|979.5|977.5|979.8|977.5|979.5|977|32
1647508760000|2022-03-17 09:19:20||977.3||977.3||977.5||977.3|2
1647508770000|2022-03-17 09:19:30||977||977.3||977.3||977|0
1647508780000|2022-03-17 09:19:40|978.8|977|978.8|977|978.8|977|978.8|977|11
1647508790000|2022-03-17 09:19:50|978.3|976.3|978.3|976.3|978.3|976.5|978.3|976.3|7
1647508800000|2022-03-17 09:20:00|978|976.5|977.8|975.8|978|976.5|977.8|975.5|4
1647508810000|2022-03-17 09:20:10|977.5|976|979|976.8|979|976.8|977.5|976|9
1647508820000|2022-03-17 09:20:20|978.8|976.3|978.8|976.5|978.8|976.5|978.8|976.3|3
1647508830000|2022-03-17 09:20:30|978.5|976|978.3|976|978.5|976.3|978.3|976|1
1647508840000|2022-03-17 09:20:40|977.8|976.5|978.3|976.3|978.3|976.5|977.8|976|6
1647508850000|2022-03-17 09:20:50|978|976|978|976|978|976|978|976|1
1647508860000|2022-03-17 09:21:00|977.8|975.5|977.3|975.5|977.8|975.5|977.3|975.5|8
1647508870000|2022-03-17 09:21:10|977|975.3|976.8|975|977|975.3|976.3|974.5|22
1647508880000|2022-03-17 09:21:20|976|974.8|975.8|973.5|976|975|975.8|973.5|17
1647508890000|2022-03-17 09:21:30|976.3|973.8|976.3|974.5|976.3|974.5|976.3|973.8|16
1647508900000|2022-03-17 09:21:40||974.8||974.5||974.8||974.5|2
1647508910000|2022-03-17 09:21:50|976|974|976|974.3|976|974.3|976|974|5
1647508920000|2022-03-17 09:22:00|976.3|974.5|976|974.3|976.3|974.5|976|974|4
1647508930000|2022-03-17 09:22:10|975.8|974|975.8|973.8|975.8|974.3|975.8|973.8|1
1647508940000|2022-03-17 09:22:20||974||974.3||974.3||974|6
1647508950000|2022-03-17 09:22:30|976||976||976||976||0
1647508960000|2022-03-17 09:22:40|977|974|977.5|976|977.8|976|977|974|14
1647508970000|2022-03-17 09:22:50|977.8|975.8|978.5|977|978.8|977|977.8|975.8|27
1647508980000|2022-03-17 09:23:00|978.8|977.5|980.3|978.5|980.3|978.5|978.8|977.5|12
1647508990000|2022-03-17 09:23:10|981|978.8|981.3|979.8|981.5|979.8|980.8|978.8|27
1647509000000|2022-03-17 09:23:20|981.5|980.8|982.5|980.8|982.5|980.8|981.5|980.8|10
1647509010000|2022-03-17 09:23:30|982.3|979.8|982.3|980|982.3|980|982.3|979.8|0
1647509020000|2022-03-17 09:23:40|982.5|981.5|983.5|981.5|983.5|981.8|982.5|981.5|17
1647509030000|2022-03-17 09:23:50|983.3|981.8|983.3|981.3|983.5|982|983.3|981.3|4
1647509050000|2022-03-17 09:24:10|983.5||983.5||983.5||983.5||0
1647509060000|2022-03-17 09:24:20|983.3|980.8|981.8|979.8|983.3|981|981.8|979.8|13
1647509070000|2022-03-17 09:24:30|||||||||1
1647509090000|2022-03-17 09:24:50|982||982||982||982||1
1647509100000|2022-03-17 09:25:00|||||||||1
1647509110000|2022-03-17 09:25:10|981.5||981.5||981.5||981.5||1
1647509120000|2022-03-17 09:25:20|981.8||981.5||982||981.3||23
1647509130000|2022-03-17 09:25:30|||||||||2
1647509140000|2022-03-17 09:25:40|982||981.8||982||981.8||2
1647509150000|2022-03-17 09:25:50|981.5||981.5||981.5||981.5||8
1647509160000|2022-03-17 09:26:00|981.3||981.3||981.3||981.3||8
1647509170000|2022-03-17 09:26:10|981.8|980.3|981.8|980.3|981.8|980.3|981.8|980.3|11
1647509180000|2022-03-17 09:26:20|981.3|979|981.3|979|981.3|979.3|981.3|979|9
1647509200000|2022-03-17 09:26:40|981|977.8|980.5|977.8|981|977.8|980.5|977.8|0
1647509210000|2022-03-17 09:26:50|979|976.3|977.8|975.5|979|976.5|977.8|975.5|1
1647509220000|2022-03-17 09:27:00|978.5|976|978.5|976.5|978.5|976.5|978.3|976|11
1647509230000|2022-03-17 09:27:10|978.8|976|978.5|976|978.8|976|978.3|976|0
1647509240000|2022-03-17 09:27:20|978.8|975.8|978.5|976.3|978.8|976.3|978.3|975.8|0
1647509250000|2022-03-17 09:27:30|977.3|975|976.8|975.3|977.3|975.3|976.3|974.8|97
1647509260000|2022-03-17 09:27:40|976.3|974.3|975.5|974|976.3|974.5|975|973.3|18
1647509270000|2022-03-17 09:27:50|975.3|973.8|974.8|973.3|975.3|973.8|974.8|973|2
1647509280000|2022-03-17 09:28:00|975|973.5|974.8|973.3|975|973.5|974.8|973.3|7
1647509290000|2022-03-17 09:28:10|975.8|973.8|975|973.3|975.8|973.8|974.8|973.3|4
1647509300000|2022-03-17 09:28:20|974.8|973.8|975.5|973.8|975.8|973.8|974.8|973.8|5
1647509310000|2022-03-17 09:28:30|975.3|973.5|975.5|973.8|975.5|973.8|975.3|973.5|15
1647509320000|2022-03-17 09:28:40|975|973.5|975|973.5|975|973.8|975|973.5|2
1647509330000|2022-03-17 09:28:50||973||973||973||973|5
1647509340000|2022-03-17 09:29:00|||||||||5
1647509360000|2022-03-17 09:29:20|974.5|972.5|974.5|972.5|974.5|972.8|974.5|972.5|1
1647509370000|2022-03-17 09:29:30|974.8|972.8|974.8|973|974.8|973|974.8|972.5|1
1647509380000|2022-03-17 09:29:40|975|974|975.8|974|976|974|975|974|6
1647509390000|2022-03-17 09:29:50|975.5|973.3|975.5|973.3|975.5|973.3|975.5|973|0
1647509400000|2022-03-17 09:30:00|975.3|973.5|976|974|976|974|975.3|973.5|2
1647509410000|2022-03-17 09:30:10|976.5|974.3|977|975.3|977|975.3|976.5|974.3|4
1647509420000|2022-03-17 09:30:20|976.8|975|976.8|974.8|977|975|976.8|974.8|1
1647509430000|2022-03-17 09:30:30||975||975||975||974.8|1
1647509440000|2022-03-17 09:30:40|976.5|974.8|976.5|975|976.5|975|976.5|974.8|1
1647509450000|2022-03-17 09:30:50||975.3||975.3||975.3||975.3|0
1647509460000|2022-03-17 09:31:00|976.8|975.5|977.3|975.5|977.5|975.5|976.8|975.5|4
1647509470000|2022-03-17 09:31:10|977|974.5|976.5|974.8|977|974.8|976.5|974.5|14
1647509480000|2022-03-17 09:31:20||975||975||975||974.8|1
1647509490000|2022-03-17 09:31:30|976.3|974.8|976.3|974.8|976.3|975|976.3|974.8|1
1647509540000|2022-03-17 09:32:20|976|973.8|974.3|972.8|976|973.8|974.3|972.5|36
1647509550000|2022-03-17 09:32:30|974.5|973|974.8|972.5|974.8|973|974.5|972.5|14
1647509560000|2022-03-17 09:32:40|975.5|974|975.8|974|975.8|974|975.5|974|7
1647509570000|2022-03-17 09:32:50|976||975.8||976||975.8||1
1647509580000|2022-03-17 09:33:00|976||976||976||976||0
1647509600000|2022-03-17 09:33:20|976.8|975|977.8|975.8|977.8|976.3|976.8|975|17
1647509610000|2022-03-17 09:33:30|977.5|976|977.3|975.5|977.5|976|977|975.5|4
1647509620000|2022-03-17 09:33:40|976.3|974.8|977.5|975.3|977.5|975.3|976.3|974.8|8
1647509630000|2022-03-17 09:33:50|976.8|974.8|977.5|975.3|977.5|975.3|976.8|974.8|10
1647509640000|2022-03-17 09:34:00|977.3|975.8|977.3|975.5|977.3|975.8|977.3|975.5|0
1647509660000|2022-03-17 09:34:20|977.5|975.8|977.3|975.5|977.5|975.8|977.3|975.5|0
1647509670000|2022-03-17 09:34:30|977|974.8|976.5|974.8|977|974.8|976.5|974.8|0
1647509680000|2022-03-17 09:34:40|975.3|973.3|975.5|973.8|975.5|973.8|975.3|973.3|5
1647509690000|2022-03-17 09:34:50|977|973.5|976.8|974.8|977|974.8|976.8|973.5|5
1647509700000|2022-03-17 09:35:00|976.5|974.5|976.5|974.5|976.5|974.5|976.5|974.5|0
1647509710000|2022-03-17 09:35:10|975.3|973.8|975.5|973.8|975.5|974|975.3|973.8|28
1647509720000|2022-03-17 09:35:20|974.8|973|974.3|972|974.8|973|973.8|972|38
1647509730000|2022-03-17 09:35:30|975|972.5|975|972.5|975|972.8|975|972.5|3
1647509740000|2022-03-17 09:35:40|976|972.8|976|973.5|976|973.8|976|972.8|8
1647509750000|2022-03-17 09:35:50|976.3|974|976.3|974.3|976.3|974.3|976.3|974|0
1647509760000|2022-03-17 09:36:00|977|975.3|976.8|974.8|977|975.3|976.8|974.8|2
1647509790000|2022-03-17 09:36:30|976.5|975.3|976.5|975|976.5|975.3|976.5|974.8|5
1647509800000|2022-03-17 09:36:40|977.5|975.8|977.8|975.5|977.8|976.3|977.5|975.5|17
1647509810000|2022-03-17 09:36:50|978||978||978||978||0
1647509820000|2022-03-17 09:37:00||976||976||976||976|3
1647509840000|2022-03-17 09:37:20|977.5||977.5||977.5||977.5||4
1647509850000|2022-03-17 09:37:30|977.3|976.3|976.8|975.3|977.5|976.3|976.8|975.3|6
1647509860000|2022-03-17 09:37:40|976.5||976.8||976.8||976.5||19
1647509870000|2022-03-17 09:37:50|977.5|975.5|977.5|975.5|977.5|975.5|977.5|975.5|1
1647509890000|2022-03-17 09:38:10|978||978.3||978.3||978||0
1647509900000|2022-03-17 09:38:20|978.8|976|978.5|976.5|978.8|976.5|978.5|976|8
1647509910000|2022-03-17 09:38:30|978.3||978.5||978.5||978.3||13
1647509920000|2022-03-17 09:38:40|978.3|976|977.8|976|978.3|976|977.8|976|5
1647509930000|2022-03-17 09:38:50|977.5|975.3|977.3|975.3|977.5|975.3|977.3|975.3|5
1647509940000|2022-03-17 09:39:00|977.5|975.5|978.5|977|978.5|977|977.5|975.5|17
1647509950000|2022-03-17 09:39:10||976.5||976.8||976.8||976.5|10
1647509960000|2022-03-17 09:39:20|979|977|978.8|977|979|977|978.8|977|28
1647509970000|2022-03-17 09:39:30|978.5|976.5|978.8|977|978.8|977|978.5|976.5|5
1647509990000|2022-03-17 09:39:50|979||979.8||979.8||978.8||17
1647510000000|2022-03-17 09:40:00|979.5|977.3|980.3|977.5|981.3|979.3|979.5|977.3|39
1647510010000|2022-03-17 09:40:10|980|977.3|980|977.3|980|977.3|980|977.3|0
1647510020000|2022-03-17 09:40:20|979.8||979.8||979.8||979.8||1
1647510040000|2022-03-17 09:40:40|980||980||980||980||2
1647510060000|2022-03-17 09:41:00||977.8||977.8||977.8||977.8|0
1647510090000|2022-03-17 09:41:30|979.5||979.5||979.5||979.5||0
1647510100000|2022-03-17 09:41:40|980.3|978|980.3|978|980.3|978|980.3|978|7
1647510120000|2022-03-17 09:42:00|980|977.8|980|978|980|978|980|977.8|0
1647510130000|2022-03-17 09:42:10|979.8|977.8|979.8|977.8|979.8|978|979.8|977.8|1
1647510140000|2022-03-17 09:42:20|977.8|978|977.8|975.8|977.8|978|977.8|975.5|15
1647510150000|2022-03-17 09:42:30||975.5||975.5||975.8||975.5|0
1647510160000|2022-03-17 09:42:40|||||||||2
1647510170000|2022-03-17 09:42:50||975.3||975.3||975.3||975.3|2
1647510180000|2022-03-17 09:43:00|978|975.5|977.8|975.8|978.3|975.8|977.8|975.5|2
1647510190000|2022-03-17 09:43:10|978.3|976.3|979.3|977.5|979.3|977.5|978|975.8|3
1647510200000|2022-03-17 09:43:20|979.5||979.5||979.5||979.5||0
1647510220000|2022-03-17 09:43:40|980.8|978.5|980.8|978.8|980.8|978.8|980.8|978.5|4
1647510230000|2022-03-17 09:43:50||979||979||979||979|0
1647510240000|2022-03-17 09:44:00|981.3|979.5|982|979.5|982.3|980.5|981.3|979.5|11
1647510250000|2022-03-17 09:44:10||979.8||979.8||979.8||979.5|0
1647510260000|2022-03-17 09:44:20|982.5|979.5|982.3|979.8|982.5|979.8|982.3|979.5|4
1647510270000|2022-03-17 09:44:30|982.5|980|982.5|980|982.5|980|982.5|980|3
1647510280000|2022-03-17 09:44:40|982.3||982||982.3||982||0
1647510290000|2022-03-17 09:44:50|982.3|981.5|982.5|980|983.5|981.5|982.3|980|9
1647510300000|2022-03-17 09:45:00|981|979.3|981|979.3|981|979.3|981|979.3|16
1647510310000|2022-03-17 09:45:10|980.5|978.8|980.3|978.8|980.5|978.8|980.3|978.8|7
1647510320000|2022-03-17 09:45:20|979.8|978.5|980.3|978.8|980.3|978.8|979.8|978.3|3
1647510330000|2022-03-17 09:45:30|980.8|978.5|980.8|979|980.8|979|980.5|978.5|1
1647510340000|2022-03-17 09:45:40|981|979.5|982.8|980.5|982.8|980.5|980.5|979.5|4
1647510350000|2022-03-17 09:45:50|982.5|980.8|982.3|980.8|982.8|981|982.3|980.8|0
1647510360000|2022-03-17 09:46:00|981.8|980|980.5|978.8|982|980|980.5|978.5|3
1647510380000|2022-03-17 09:46:20|980.8|979|981.5|979|981.5|979|980.8|979|3
1647510390000|2022-03-17 09:46:30|981|978.8|980.5|978.3|981|978.8|979.8|978|2
1647510400000|2022-03-17 09:46:40|981.3|978.5|981.3|978.5|981.5|978.5|981.3|978.5|0
1647510410000|2022-03-17 09:46:50|981.5||981.5||981.5||981.3||0
1647510420000|2022-03-17 09:47:00|981.8|978.8|982.8|980.8|983|980.8|981.8|978.8|2
1647510430000|2022-03-17 09:47:10|982.5||982.8||983||982.5||1
1647510440000|2022-03-17 09:47:20|983|982.3|983.5|982.3|983.5|982.3|983|982|14
1647510450000|2022-03-17 09:47:30|984|981|982.3|980.3|984|981|982.3|980.3|10
1647510460000|2022-03-17 09:47:40|982.8|980.8|982.3|980.5|983|980.8|982.3|980.3|3
1647510470000|2022-03-17 09:47:50|981.5|979.5|981|979|981.5|979.5|981|979|3
1647510490000|2022-03-17 09:48:10|980.8|978.8|980|978.3|980.8|978.8|980|978.3|4
1647510500000|2022-03-17 09:48:20|979.8|978|980.3|978.5|980.3|978.8|979.8|978|19
1647510510000|2022-03-17 09:48:30|980.5|979.3|981.3|979.3|981.3|979.3|980.5|979.3|3
1647510550000|2022-03-17 09:49:10|982.3|980.5|982.5|980.5|982.8|980.5|982.3|980.5|16
1647510560000|2022-03-17 09:49:20|982.8||982.3||982.8||982.3||0
1647510570000|2022-03-17 09:49:30|981.8|980.8|981.8|979.5|981.8|980.8|981.8|979.5|6
1647510580000|2022-03-17 09:49:40|982|979.3|981.3|979.5|982|979.8|981.3|979.3|15
1647510590000|2022-03-17 09:49:50|982|980|982|980|982|980|981.8|980|4
1647510600000|2022-03-17 09:50:00|981.8|979.8|981.8|979.8|981.8|979.8|981.8|979.8|1
1647510610000|2022-03-17 09:50:10|982||981.8||982||981.8||0
1647510620000|2022-03-17 09:50:20|982||981.8||982||981.8||1
1647510630000|2022-03-17 09:50:30|982|980|981.8|980|982|980|981.8|980|5
1647510640000|2022-03-17 09:50:40|981.5|979.3|980.5|979|981.5|979.3|980.5|979|8
1647510650000|2022-03-17 09:50:50|980.8|979.3|981.3|979.5|981.3|979.8|980.5|979.3|1
1647510660000|2022-03-17 09:51:00|981.5|979.8|982.3|980.3|982.5|980.3|981.3|979.8|6
1647510670000|2022-03-17 09:51:10|981.8|980|981.8|979.8|981.8|980|981.8|979.8|9
1647510680000|2022-03-17 09:51:20|980.5|980|981|978.8|981|980|980.5|978.8|3
1647510690000|2022-03-17 09:51:30|980.5|978.5|980.5|978.3|981|978.5|980.5|978.3|3
1647510700000|2022-03-17 09:51:40|980.8|977.5|980.5|978|980.8|978|979.3|977.5|10
1647510710000|2022-03-17 09:51:50|980.3|977.8|980.3|977.8|980.3|977.8|980.3|977.8|0
1647510720000|2022-03-17 09:52:00|980||980||980||980||0
1647510730000|2022-03-17 09:52:10|980.3||980.3||980.3||980.3||0
1647510750000|2022-03-17 09:52:30|980.5|978.5|980.3|978.5|980.8|978.8|980.3|978.5|4
1647510780000|2022-03-17 09:53:00|980|977.5|979|977|980|977.5|978.5|976.3|10
1647510790000|2022-03-17 09:53:10|978.8|976.5|978.5|976.5|978.8|976.5|978.5|976.3|1
1647510800000|2022-03-17 09:53:20|978|975.8|977.8|976|978|976|977.5|975.8|3
1647510810000|2022-03-17 09:53:30|978.3|976.5|978.3|976.3|978.3|976.5|978.3|976|2
1647510820000|2022-03-17 09:53:40||976.5||976.5||976.5||976.5|0
1647510830000|2022-03-17 09:53:50|978.5|976.8|978.8|977|978.8|977|978.5|976.8|0
1647510840000|2022-03-17 09:54:00||977.3||977.3||977.3||977.3|0
1647510850000|2022-03-17 09:54:10|979.8|977.8|979.5|977.3|979.8|977.8|979.3|977.3|3
1647510860000|2022-03-17 09:54:20|980.3|978.5|980.5|978.8|980.5|978.8|980.3|978.5|16
1647510870000|2022-03-17 09:54:30|980.8|979|980.5|978.5|981|979|980.5|978.5|12
1647510880000|2022-03-17 09:54:40|980|977.8|979.5|978|980|978|979.5|977.8|10
1647510890000|2022-03-17 09:54:50|||||||||1
1647510900000|2022-03-17 09:55:00|979.8|978.5|979.8|977.5|980.3|978.5|979.8|977.5|3
1647510910000|2022-03-17 09:55:10|979|977.3|978.8|976.8|979|977.3|978.8|976.8|17
1647510950000|2022-03-17 09:55:50||977||977||977||976.8|0
1647510970000|2022-03-17 09:56:10|978|976.8|978|976|978|976.8|978|976|1
1647510980000|2022-03-17 09:56:20|976.5|974.5|976.5|974.3|976.5|974.5|976.5|974|9
1647510990000|2022-03-17 09:56:30||974||974||974||974|0
1647511000000|2022-03-17 09:56:40||974.5||974.8||974.8||974.5|0
1647511010000|2022-03-17 09:56:50||974.5||974.8||974.8||974.5|3
1647511020000|2022-03-17 09:57:00|977.3|975.3|977.5|975.3|977.8|975.5|977.3|975|7
1647511030000|2022-03-17 09:57:10|977.8|975.5|977.8|975.5|977.8|975.5|977.8|975.5|0
1647511040000|2022-03-17 09:57:20|978|976|979.3|977|979.3|977.3|978|976|6
1647511050000|2022-03-17 09:57:30|979.5||979.5||979.5||979.5||0
1647511060000|2022-03-17 09:57:40|979|976.8|979|976.8|979|976.8|979|976.8|0
1647511070000|2022-03-17 09:57:50|||||||||4
1647511080000|2022-03-17 09:58:00||977.3||977.3||977.3||977.3|0
1647511090000|2022-03-17 09:58:10||976.8||977.3||977.3||976.8|0
1647511100000|2022-03-17 09:58:20||977||977.3||977.3||977|0
1647511110000|2022-03-17 09:58:30||977.5||977.3||977.5||977|11
1647511120000|2022-03-17 09:58:40|||||||||4
1647511130000|2022-03-17 09:58:50||977||977||977||977|1
1647511140000|2022-03-17 09:59:00|980|978|980|978|980|978|980|978|1
1647511150000|2022-03-17 09:59:10|979.8||980.3||980.3||979.8||3
1647511160000|2022-03-17 09:59:20|980|977.3|979.5|977|980|977.3|979.5|976.8|2
1647511170000|2022-03-17 09:59:30|979|977.3|979.5|977.3|979.5|977.3|979|977.3|3
1647511190000|2022-03-17 09:59:50|979.8|977.5|980|977.5|980|977.5|979.8|977.5|0
1647511200000|2022-03-17 10:00:00|979.5|978.3|980.5|978.3|980.5|978.3|979.5|978.3|2
1647511210000|2022-03-17 10:00:10|980.3|979|981|979|981.3|979|980.3|978.5|4
1647511220000|2022-03-17 10:00:20|982|979.5|983.3|981.3|983.3|981.5|981.8|979.5|17
1647511230000|2022-03-17 10:00:30|983|981|983.8|981.5|983.8|981.5|982.5|980.5|4
1647511240000|2022-03-17 10:00:40|984.8|982.8|984.5|982|984.8|982.8|984|982|17
1647511250000|2022-03-17 10:00:50|984.3|982.5|985.3|983.3|985.5|983.8|984.3|982.5|25
1647511260000|2022-03-17 10:01:00|985|982.8|986.3|984.5|986.3|984.5|985|982.8|21
1647511270000|2022-03-17 10:01:10|986.5|984.3|986.5|984.8|986.8|984.8|986|984|5
1647511280000|2022-03-17 10:01:20|986.3|984.5|987|985|987|985|986.3|984.5|11
1647511290000|2022-03-17 10:01:30|987.3|984.3|985.8|984|987.3|984.3|985|983.8|14
1647511300000|2022-03-17 10:01:40|986|983|984.8|982.8|986|983|984.8|982.8|7
1647511310000|2022-03-17 10:01:50|984.5|982.3|984.5|982.5|984.5|982.5|984.3|982|8
1647511320000|2022-03-17 10:02:00|985.8|983|986|983.5|986|983.5|985.8|983|2
1647511330000|2022-03-17 10:02:10|985|983.3|985.8|984|986|984|985|983.3|9
1647511340000|2022-03-17 10:02:20|985.5|983.8|985|983.3|985.5|983.8|985|983|0
1647511350000|2022-03-17 10:02:30|984|982.5|984.5|982.3|984.5|982.5|983.8|982.3|6
1647511360000|2022-03-17 10:02:40|985|982.5|986|983.5|986|983.5|985|982.5|8
1647511370000|2022-03-17 10:02:50|986.3|983.8|986|984.3|986.3|984.3|986|983.8|15
1647511380000|2022-03-17 10:03:00|985.5|983.5|985.5|983.5|985.5|983.5|985.5|983.5|5
1647511390000|2022-03-17 10:03:10|986|983.8|986|983.8|986|983.8|986|983.8|1
1647511400000|2022-03-17 10:03:20|986.3|984.5|986.3|984.3|986.8|984.5|986.3|984.3|30
1647511410000|2022-03-17 10:03:30|985.5|983.8|985.8|983.8|986.3|984|985.5|983.8|3
1647511420000|2022-03-17 10:03:40|985.5|983.3|985|983.3|985.5|983.3|985|983.3|3
1647511430000|2022-03-17 10:03:50|985.3||985.5||985.5||985||1
1647511440000|2022-03-17 10:04:00|985|982.5|984.8|982.5|985|982.5|984.3|982.5|5
1647511450000|2022-03-17 10:04:10|984.3|982.3|984|982|984.3|982.3|984|982|1
1647511460000|2022-03-17 10:04:20|984.5|981.8|984.8|981.8|984.8|981.8|984.5|981.8|1
1647511470000|2022-03-17 10:04:30|984.3|982.3|985.3|983.3|985.3|983.3|984.3|982.3|9
1647511480000|2022-03-17 10:04:40|985|982.8|984.3|982.5|985.3|982.8|984.3|982.3|2
1647511490000|2022-03-17 10:04:50|984.5|982.3|984.5|982.8|984.5|982.8|984.5|982.3|31
1647511500000|2022-03-17 10:05:00|984.3|982.5|984|982.5|984.3|982.5|984|982.5|2
1647511510000|2022-03-17 10:05:10|983.8|982.3|983.8|982.3|983.8|982.5|983.8|981.8|18
1647511520000|2022-03-17 10:05:20|984.5|982.5|984.8|982.5|985.3|982.5|984.5|982.5|3
1647511530000|2022-03-17 10:05:30|985|982.8|985|983.3|985.3|983.3|984.5|982.8|2
1647511540000|2022-03-17 10:05:40||983||983.3||983.3||983|1
1647511550000|2022-03-17 10:05:50||983||983||983.3||983|3
1647511560000|2022-03-17 10:06:00|984.8|982.8|983.8|982|984.8|982.8|983.5|981.8|6
1647511570000|2022-03-17 10:06:10|984||983.8||984||983.8||1
1647511580000|2022-03-17 10:06:20|983.5|982.3|984.3|982.3|984.5|982.3|983.5|982.3|16
1647511590000|2022-03-17 10:06:30|984|982|983.8|982|984.3|982|983.8|982|2
1647511600000|2022-03-17 10:06:40|983.5|982.3|984.3|982|984.5|982.3|983.5|982|4
1647511610000|2022-03-17 10:06:50|984|982.3|984.3|982.5|984.3|982.5|984|982|3
1647511620000|2022-03-17 10:07:00|984.5|982|984|982|984.5|982|984|982|15
1647511630000|2022-03-17 10:07:10|984.3|982.8|984.5|982.8|984.5|982.8|984.3|982.8|5
1647511640000|2022-03-17 10:07:20|984|982|984.5|982.8|984.5|982.8|984|982|10
1647511650000|2022-03-17 10:07:30|984.8|983|984.8|983|984.8|983.3|984.3|983|29
1647511660000|2022-03-17 10:07:40|985|983.5|985|983.3|985|983.5|984.8|983.3|1
1647511670000|2022-03-17 10:07:50|985.3|983.5|985.3|983.5|985.3|983.5|985.3|983.5|2
1647511680000|2022-03-17 10:08:00|984.8|983.3|984.5|982.3|984.8|983.3|984.5|981.8|8
1647511690000|2022-03-17 10:08:10|984.3|982.5|985|983|985|983|984|982.5|3
1647511700000|2022-03-17 10:08:20|984.8||984.8||984.8||984.8||0
1647511710000|2022-03-17 10:08:30|985||985||985||984.8||2
1647511720000|2022-03-17 10:08:40|984.8||985||985||984.8||2
1647511730000|2022-03-17 10:08:50|984.8||984.8||985||984.8||5
1647511740000|2022-03-17 10:09:00||982.8||982.8||982.8||982.8|1
1647511760000|2022-03-17 10:09:20|985.3||985.3||985.3||985.3||6
1647511770000|2022-03-17 10:09:30|985|983.3|985|983.3|985.3|983.3|984.8|983.3|10
1647511780000|2022-03-17 10:09:40|984.8|983.5|985|983.3|985|983.5|984.8|983.3|3
1647511790000|2022-03-17 10:09:50|985.5|983.5|985.3|983.3|985.5|983.5|985.3|983.3|3
1647511800000|2022-03-17 10:10:00|985.5||985.3||985.5||985.3||0
1647511810000|2022-03-17 10:10:10|985.5|982.5|985.3|983.3|985.5|983.3|984.3|982.5|13
1647511820000|2022-03-17 10:10:20|984.3|982.5|984.8|982.3|985.3|982.5|984.3|982.3|1
1647511830000|2022-03-17 10:10:30|984.5|982.5|984.5|982.5|984.5|982.5|984.5|982.3|0
1647511840000|2022-03-17 10:10:40|984.3|982.3|984.3|982.3|984.3|982.3|984.3|982.3|4
1647511850000|2022-03-17 10:10:50|984.5||984.5||984.5||984.5||3
1647511880000|2022-03-17 10:11:20|985|982.5|985|982.8|985|982.8|985|982.5|3
1647511900000|2022-03-17 10:11:40|984.8||984.8||984.8||984.8||0
1647511910000|2022-03-17 10:11:50|984.5|982.5|984.5|982.5|984.5|982.8|984.5|982.5|1
1647511920000|2022-03-17 10:12:00|984.3|982|984|982.3|984.3|982.3|984|982|3
1647511930000|2022-03-17 10:12:10|984.8|983|984.5|983|984.8|983|984.5|983|7
1647511940000|2022-03-17 10:12:20|984.8||984.8||984.8||984.8||0
1647511950000|2022-03-17 10:12:30|||||||||3
1647511960000|2022-03-17 10:12:40|984.5||984.8||984.8||984.5||0
1647511990000|2022-03-17 10:13:10|||||||||1
1647512000000|2022-03-17 10:13:20|984.5||984.5||984.5||984.5||1
1647512010000|2022-03-17 10:13:30|984.8|983.3|985.3|983.5|985.3|983.5|984.8|983.3|22
1647512020000|2022-03-17 10:13:40|985||985.3||985.3||985||2
1647512030000|2022-03-17 10:13:50|985.5|983.8|985.5|983.8|985.5|983.8|985.5|983.8|6
1647512060000|2022-03-17 10:14:20|||||||||11
1647512080000|2022-03-17 10:14:40|985.3|984|985.5|984|985.5|984|985.3|984|9
1647512100000|2022-03-17 10:15:00||984.3||984.3||984.3||984.3|1
1647512110000|2022-03-17 10:15:10|985.8|985|986|984.5|986.8|985.5|985.8|984.5|35
1647512120000|2022-03-17 10:15:20|986.3|984.3|986.3|984.5|986.3|984.8|986.3|984.3|6
1647512130000|2022-03-17 10:15:30|986.8|984.8|986.8|984.5|986.8|984.8|986.8|984.5|4
1647512140000|2022-03-17 10:15:40|986.5|984.8|986.3|984.5|986.5|985|986.3|984.5|1
1647512150000|2022-03-17 10:15:50|986.5|984.8|986.3|985|986.5|985.3|986.3|984.5|15
1647512160000|2022-03-17 10:16:00|985.8|984.8|986|984|986|985|985.8|984|21
1647512170000|2022-03-17 10:16:10|985.8|983.3|985.5|983.3|985.8|983.3|985.3|983.3|8
1647512180000|2022-03-17 10:16:20|985.8|983.5|985.3|983.3|985.8|983.8|985.3|983.3|8
1647512190000|2022-03-17 10:16:30|984.8|983.5|984.8|982.8|984.8|983.5|984.8|982.8|1
1647512200000|2022-03-17 10:16:40|984.3|981.8|985|983|985|983.3|984.3|981.8|7
1647512230000|2022-03-17 10:17:10|984.8||984.8||984.8||984.8||1
1647512240000|2022-03-17 10:17:20|984.5|982.8|984|982|984.5|982.8|984|982|3
1647512250000|2022-03-17 10:17:30||982.3||982||982.5||982|1
1647512260000|2022-03-17 10:17:40|983.8|981.8|984|982|984|982|983.8|981.8|0
1647512270000|2022-03-17 10:17:50|983.8|981.8|983.5|981.3|983.8|981.8|983.5|981.3|12
1647512280000|2022-03-17 10:18:00|983.8|981.5|984.5|982.3|984.8|983|983.8|981.5|29
1647512290000|2022-03-17 10:18:10|985|983.3|984.3|982.5|985|983.3|984.3|982.5|13
1647512300000|2022-03-17 10:18:20|985|982.3|984.5|982.3|985|983|984.3|982.3|35
1647512310000|2022-03-17 10:18:30|984.8|982.5|984.5|982.8|984.8|982.8|984.3|982.5|5
1647512320000|2022-03-17 10:18:40|984.8|983|984.8|982.8|984.8|983|984.8|982.8|104
1647512330000|2022-03-17 10:18:50|984|982.5|984.3|982.3|984.8|982.5|983.8|982|3
1647512340000|2022-03-17 10:19:00|983.8|982.5|983.5|981.5|984.5|982.5|983.5|981.5|8
1647512350000|2022-03-17 10:19:10|983.8|981.8|983.5|981.8|983.8|981.8|983.5|981.8|2
1647512360000|2022-03-17 10:19:20|983.3|981.5|983.8|981.8|984|982|983|981.3|9
1647512370000|2022-03-17 10:19:30|983.5|981.3|983.5|981.5|983.5|981.8|983.5|981.3|2
1647512380000|2022-03-17 10:19:40|983.8|981.8|983.8|981.8|983.8|982|983.8|981.5|2
1647512390000|2022-03-17 10:19:50||982||982||982.5||982|1
1647512400000|2022-03-17 10:20:00|984.3|981.8|984.8|982.3|984.8|982.8|984.3|981.8|10
1647512410000|2022-03-17 10:20:10|984.5|982|984.5|982.3|984.8|982.3|984|982|5
1647512420000|2022-03-17 10:20:20|||||||||1
1647512430000|2022-03-17 10:20:30||981.8||981.8||982||981.8|2
1647512440000|2022-03-17 10:20:40|983.8|982|983.5|981.5|983.8|982|983.5|981.5|3
1647512450000|2022-03-17 10:20:50|983.3||983.3||983.3||983.3||0
1647512460000|2022-03-17 10:21:00|984.3||983.5||984.3||983.5||28
1647512470000|2022-03-17 10:21:10||981||981||981.3||981|2
1647512480000|2022-03-17 10:21:20|982.8|980.8|982|979.8|983|980.8|982|979.8|2
1647512490000|2022-03-17 10:21:30|981.8|979.5|981.8|980|981.8|980|981.8|979.5|0
1647512500000|2022-03-17 10:21:40|||||||||3
1647512520000|2022-03-17 10:22:00|981.5|980.8|982.3|980.8|982.3|980.8|981.5|980.8|4
1647512530000|2022-03-17 10:22:10|982.5|980.3|982.5|980.3|982.5|980.5|982.5|980.3|2
1647512540000|2022-03-17 10:22:20|982|980|981.5|980|982|980|981.5|980|4
1647512550000|2022-03-17 10:22:30|981.8|980.3|982|980.3|982|980.3|981.8|980|8
1647512560000|2022-03-17 10:22:40|982.5|980|981.5|979.5|982.5|980|981.5|979.5|17
1647512570000|2022-03-17 10:22:50||979.8||979.8||979.8||979.8|0
1647512580000|2022-03-17 10:23:00|982.3|980.5|982.5|980.5|982.5|980.5|982.3|980.5|22
1647512590000|2022-03-17 10:23:10|982.3||983||983||982||6
1647512610000|2022-03-17 10:23:30|||||||||1
1647512620000|2022-03-17 10:23:40|982.3||982.3||982.3||982.3||2
1647512630000|2022-03-17 10:23:50|982.5|980|982|980|982.5|980|981.5|980|8
1647512640000|2022-03-17 10:24:00|981.5|980.3|982|980|982|980.3|981.5|979.8|5
1647512650000|2022-03-17 10:24:10|982.3|979.8|981.5|979.8|982.3|980|981.5|979.8|1
1647512660000|2022-03-17 10:24:20|||||||||16
1647512670000|2022-03-17 10:24:30||980||980||980||980|0
1647512680000|2022-03-17 10:24:40||979.8||979.5||979.8||979.5|9
1647512690000|2022-03-17 10:24:50||980||980||980||980|18
1647512700000|2022-03-17 10:25:00||980.3||980||980.3||980|19
1647512710000|2022-03-17 10:25:10|||||||||1
1647512720000|2022-03-17 10:25:20||979.8||979.5||979.8||979.5|5
1647512730000|2022-03-17 10:25:30||979.8||980||980||979.8|0
1647512740000|2022-03-17 10:25:40||980.3||979.8||980.3||979.8|12
1647512750000|2022-03-17 10:25:50|981.3|979.5|981.5|979.8|981.5|979.8|981|979.5|1
1647512760000|2022-03-17 10:26:00|981.3|980|981.3|979.8|981.5|980.3|981.3|979.5|40
1647512770000|2022-03-17 10:26:10|981.5|980|982|979.8|982|980.5|981.5|979.8|4
1647512780000|2022-03-17 10:26:20|981.8|980|981.5|979.8|981.8|980.5|981.5|979.8|7
1647512790000|2022-03-17 10:26:30|981.3|979.5|981|979.5|981.3|979.5|981|979.5|2
1647512800000|2022-03-17 10:26:40|979.8|978.3|979.8|978.3|979.8|978.3|979.5|978|82
1647512810000|2022-03-17 10:26:50|979.5|977.8|979.5|977.8|979.5|978.3|979.5|977.5|9
1647512820000|2022-03-17 10:27:00|981|978|980.8|979.3|981|979.3|980.8|978|9
1647512830000|2022-03-17 10:27:10|981.3|979.8|981.8|980|981.8|980|981.3|979.8|4
1647512840000|2022-03-17 10:27:20||980.3||980.3||980.3||980.3|2
1647512850000|2022-03-17 10:27:30|982||982||982||982||0
1647512860000|2022-03-17 10:27:40|981.8|980.5|982|980.3|982|980.5|981.8|980.3|16
1647512870000|2022-03-17 10:27:50|981.8|979.8|981.5|980|981.8|980|981.5|979.8|0
1647512880000|2022-03-17 10:28:00|981.8|980.3|981.8|980.3|981.8|980.3|981.5|979.8|0
1647512890000|2022-03-17 10:28:10|982|980|981.5|979.8|982|980|981.5|979.8|0
1647512900000|2022-03-17 10:28:20||980||980||980||980|1
1647512910000|2022-03-17 10:28:30|981.8|980.3|981.8|980|981.8|980.3|981.8|980|1
1647512920000|2022-03-17 10:28:40|981.3|980.3|981.8|980.3|981.8|980.3|981.3|980.3|3
1647512930000|2022-03-17 10:28:50|982|980|982|980.3|982|980.3|982|980|0
1647512940000|2022-03-17 10:29:00|981.8||981.8||981.8||981.8||0
1647512950000|2022-03-17 10:29:10||980||980.3||980.3||980|0
1647512960000|2022-03-17 10:29:20|981.5|980|981.3|979.5|981.5|980.3|981.3|979.5|3
1647512990000|2022-03-17 10:29:50|981|979.3|980.8|979.3|981|979.3|980.8|979.3|2
1647513000000|2022-03-17 10:30:00|980.5|979|981.8|980|981.8|980|980.5|978.8|3
1647513010000|2022-03-17 10:30:10|982|979.8|982|980|982|980|982|979.8|0
1647513020000|2022-03-17 10:30:20|981.8||981.8||981.8||981.8||0
1647513030000|2022-03-17 10:30:30|980.5|979.5|980.5|978.8|980.5|979.8|980.5|978.8|9
1647513040000|2022-03-17 10:30:40|980.8|979|981.3|979|981.5|979.3|980.8|979|7
1647513050000|2022-03-17 10:30:50||979.3||979||979.3||979|0
1647513060000|2022-03-17 10:31:00|981.8|979.3|982|979.8|982|979.8|981.8|979.3|4
1647513070000|2022-03-17 10:31:10|981.3|979.5|982|979.8|982|979.8|981.3|979.5|2
1647513090000|2022-03-17 10:31:30||980||980||980||979.8|1
1647513100000|2022-03-17 10:31:40||980.3||980.3||980.3||980.3|2
1647513110000|2022-03-17 10:31:50|981.8|979.8|980|978|981.8|979.8|979.8|978|13
1647513120000|2022-03-17 10:32:00|979.8|978.3|980|978.3|980|978.5|979.8|978.3|24
1647513130000|2022-03-17 10:32:10|980.8|978.5|980.8|978.5|980.8|978.5|980.8|978.3|2
1647513140000|2022-03-17 10:32:20|980.5|978.8|980.8|978.8|980.8|978.8|980.5|978.8|5
1647513150000|2022-03-17 10:32:30|981.5||981||981.5||981||3
1647513160000|2022-03-17 10:32:40||979||979.3||979.3||979|0
1647513170000|2022-03-17 10:32:50||979.5||979.5||979.5||979.5|0
1647513180000|2022-03-17 10:33:00|981.5|979.3|981.3|979.3|981.5|979.3|981|979.3|2
1647513190000|2022-03-17 10:33:10||979.8||979.5||979.8||979.5|0
1647513200000|2022-03-17 10:33:20|981.8|979.8|982|980|982|980|981.8|979.8|1
1647513220000|2022-03-17 10:33:40||980.3||980.3||980.3||980.3|0
1647513240000|2022-03-17 10:34:00|982.8|980.5|983|981.3|983|981.3|982.8|980.5|22
1647513250000|2022-03-17 10:34:10|983.8||983.8||983.8||983.8||5
1647513260000|2022-03-17 10:34:20||981.5||982||982||981.5|0
1647513270000|2022-03-17 10:34:30|984.3||984.5||984.5||984.3||5
1647513280000|2022-03-17 10:34:40||982.5||982.5||982.5||982.5|0
1647513290000|2022-03-17 10:34:50|||||||||1
1647513300000|2022-03-17 10:35:00||982.8||982.8||982.8||982.8|0
1647513320000|2022-03-17 10:35:20|984.8|983|985|983.5|985|983.5|984.8|983|12
1647513330000|2022-03-17 10:35:30|985.3|983.8|985|983|985.5|984|985|983|15
1647513340000|2022-03-17 10:35:40|984.8||984.8||984.8||984.8||1
1647513350000|2022-03-17 10:35:50||982.8||983||983||982.8|4
1647513390000|2022-03-17 10:36:30|985|983.3|985|983.5|985|983.5|984.8|983|5
1647513400000|2022-03-17 10:36:40||983.3||983.3||983.3||983.3|0
1647513410000|2022-03-17 10:36:50|984.8|983|984.8|983.3|984.8|983.3|984.8|983|0
1647513420000|2022-03-17 10:37:00||982.5||982.5||982.5||982.5|16
1647513430000|2022-03-17 10:37:10|984.5||984.5||984.5||984.5||0
1647513440000|2022-03-17 10:37:20|984.3||984.3||984.3||984.3||50
1647513450000|2022-03-17 10:37:30|985|982.8|985.3|983.3|985.3|983.3|985|982.8|61
1647513460000|2022-03-17 10:37:40||983.5||983.8||983.8||983.5|0
1647513470000|2022-03-17 10:37:50|985|984|985.3|983.8|985.3|984|985|983.5|5
1647513480000|2022-03-17 10:38:00|986.5|985|987|985.3|987.3|985.3|986.5|985|10
1647513490000|2022-03-17 10:38:10|987.3|985.5|987.3|985.5|987.3|985.5|987.3|985.5|2
1647513500000|2022-03-17 10:38:20|986.3|984.5|986.8|984.8|986.8|984.8|986.3|984.5|13
1647513510000|2022-03-17 10:38:30|986.3|984.3|986.3|984.3|986.8|984.3|985.8|984.3|2
1647513520000|2022-03-17 10:38:40|986.5|984.5|986.8|985.3|986.8|985.3|986.5|984.5|7
1647513530000|2022-03-17 10:38:50|987.3|986|987.8|986.3|988|986.3|987.3|986|48
1647513540000|2022-03-17 10:39:00|987.5|985.3|986|984.5|987.5|985.3|986|984.5|22
1647513550000|2022-03-17 10:39:10|987.3|984.8|987.3|985.5|987.3|985.5|987.3|984.8|12
1647513560000|2022-03-17 10:39:20|987.8||987.8||987.8||987.8||0
1647513570000|2022-03-17 10:39:30|988|986.3|987.8|986|988|986.3|987.8|986|0
1647513580000|2022-03-17 10:39:40||986.3||986||986.3||986|0
1647513590000|2022-03-17 10:39:50|989|986.5|989.3|987.3|989.5|987.3|989|986.5|17
1647513600000|2022-03-17 10:40:00|989||989.3||989.3||989||1
1647513610000|2022-03-17 10:40:10|988.8|986.8|988.8|986.8|988.8|986.8|988.8|986.8|11
1647513620000|2022-03-17 10:40:20|988.3|986.3|988|986|988.3|986.3|987.8|986|2
1647513630000|2022-03-17 10:40:30||986.3||986||986.3||986|2
1647513640000|2022-03-17 10:40:40|988.3|986.3|988.3|986.3|988.3|986.3|988.3|986|1
1647513650000|2022-03-17 10:40:50|988||988||988.3||988||2
1647513670000|2022-03-17 10:41:10|988.3|986.5|984.5|983|988.3|986.5|984.5|983|119
1647513680000|2022-03-17 10:41:20|985.8|983.5|985.3|982.8|986.3|983.5|985.3|982.8|83
1647513690000|2022-03-17 10:41:30|985||984.5||985||984.5||4
1647513700000|2022-03-17 10:41:40|985.5|983.3|985.5|983.5|985.5|983.8|984.8|983|13
1647513710000|2022-03-17 10:41:50|986|983.8|987|984.5|987|984.5|986|983.8|1
1647513720000|2022-03-17 10:42:00|986.8||986.8||986.8||986.8||0
1647513730000|2022-03-17 10:42:10|986.5||987||987||986||10
1647513740000|2022-03-17 10:42:20|986.8||987||987||986.8||0
1647513760000|2022-03-17 10:42:40|987.3||987||987.3||987||0
1647513770000|2022-03-17 10:42:50||984.8||985.3||985.3||984.8|0
1647513780000|2022-03-17 10:43:00|986.3|984.5|985.8|984|986.3|984.5|985.8|984|3
1647513790000|2022-03-17 10:43:10||983.8||983.8||983.8||983.8|0
1647513800000|2022-03-17 10:43:20|987|984|987.8|985.3|987.8|985.3|987|984|18
1647513810000|2022-03-17 10:43:30||985.8||986||986||985.8|0
1647513820000|2022-03-17 10:43:40||985.8||985.8||985.8||985.8|3
1647513830000|2022-03-17 10:43:50|987.5|985.5|987.3|985.5|987.5|985.8|987.3|985.5|2
1647513840000|2022-03-17 10:44:00|987|985.8|987|985.5|987.5|986|987|985.5|6
1647513850000|2022-03-17 10:44:10|986.8|985.3|986.8|985.3|986.8|985.3|986.8|985.3|5
1647513860000|2022-03-17 10:44:20|986.5|985|986.3|984.5|986.5|985|986.3|984.5|9
1647513880000|2022-03-17 10:44:40|986.5||986.5||986.5||986.5||16
1647513890000|2022-03-17 10:44:50|986.3||986.3||986.3||986.3||0
1647513900000|2022-03-17 10:45:00|986.8|984.8|986.8|985.3|986.8|985.3|986.8|984.8|7
1647513910000|2022-03-17 10:45:10|986.5|984.8|986.3|984.8|986.5|984.8|986.3|984.8|6
1647513920000|2022-03-17 10:45:20|986.5|985|986.3|984.3|986.8|985|986.3|984.3|8
1647513940000|2022-03-17 10:45:40|985|983.5|985.3|983.5|985.3|983.5|985|983.5|5
1647513960000|2022-03-17 10:46:00|985.5|984|986|984|986|984|985.5|984|9
1647513970000|2022-03-17 10:46:10|986.3||986.3||986.5||986.3||1
1647513980000|2022-03-17 10:46:20|986.5|984.5|986.3|984.5|986.5|984.5|986.3|984.5|1
1647513990000|2022-03-17 10:46:30|986||986||986||986||0
1647514000000|2022-03-17 10:46:40||984.3||984.3||984.3||984.3|1
1647514010000|2022-03-17 10:46:50|986.3|984.5|986.5|984.5|986.5|984.5|986.3|984.5|2
1647514020000|2022-03-17 10:47:00|987.5|984.8|987.8|985.3|987.8|985.3|987.5|984.8|24
1647514030000|2022-03-17 10:47:10|987.3|985.5|987.3|985.5|987.3|985.5|986.8|985.5|4
1647514040000|2022-03-17 10:47:20|987||987.5||987.8||987||6
1647514050000|2022-03-17 10:47:30|987.8|985.8|987.8|985.8|988.3|985.8|987.8|985.8|8
1647514060000|2022-03-17 10:47:40|988.3|986.8|988.5|986.8|988.5|986.8|988.3|986.8|3
1647514070000|2022-03-17 10:47:50|988.3|985.8|988.3|985.8|988.3|985.8|988.3|985.8|27
1647514080000|2022-03-17 10:48:00|988.5||988.3||988.5||988.3||19
1647514090000|2022-03-17 10:48:10|988||988||988||988||0
1647514100000|2022-03-17 10:48:20|988.3|986|988.5|986.8|988.5|986.8|988|986|13
1647514110000|2022-03-17 10:48:30|||||||||4
1647514120000|2022-03-17 10:48:40||986.3||986.3||986.3||986.3|1
1647514130000|2022-03-17 10:48:50|||||||||1
1647514140000|2022-03-17 10:49:00|||||||||5
1647514150000|2022-03-17 10:49:10|988.8|986.8|989|986.8|989|986.8|988.8|986.8|17
1647514160000|2022-03-17 10:49:20|988.8||988.8||989||988.8||1
1647514180000|2022-03-17 10:49:40|988.3|986.5|988.3|985.8|988.3|986.5|988.3|985.8|3
1647514190000|2022-03-17 10:49:50|988.5|986.5|988.5|986.5|988.5|986.5|988.5|986.5|9
1647514200000|2022-03-17 10:50:00|989|986.8|989|986.8|989|986.8|989|986.8|6
1647514210000|2022-03-17 10:50:10|989.3||989||989.3||989||2
1647514220000|2022-03-17 10:50:20|988.5||988.8||988.8||988.5||68
1647514230000|2022-03-17 10:50:30|988.5||988.5||988.5||988.5||1
1647514240000|2022-03-17 10:50:40|988.3|986|988|985.8|988.3|986|988|985.8|5
1647514250000|2022-03-17 10:50:50|988.3|986.3|988.3|986.5|988.3|986.5|988.3|986|6
1647514260000|2022-03-17 10:51:00|988.5|986.8|988.5|986.8|988.5|986.8|988.5|986.8|5
1647514270000|2022-03-17 10:51:10|988.3|986.3|988|986.5|988.3|986.5|988|986.3|9
1647514280000|2022-03-17 10:51:20|988.3|986.8|988.5|986.8|988.5|986.8|988.3|986.8|1
1647514290000|2022-03-17 10:51:30|988|986.5|988|986.3|988.5|986.8|988|986.3|9
1647514300000|2022-03-17 10:51:40|||||||||2
1647514310000|2022-03-17 10:51:50|987.8|986.5|988.5|986.5|988.5|986.5|987.8|986.5|5
1647514320000|2022-03-17 10:52:00|988.8|986.8|988.8|986.8|988.8|987.3|988.5|986.5|4
1647514330000|2022-03-17 10:52:10|||||||||3
1647514340000|2022-03-17 10:52:20|988.5||988.5||988.5||988.5||0
1647514350000|2022-03-17 10:52:30|988.8|987|988.8|987|988.8|987|988.8|987|6
1647514360000|2022-03-17 10:52:40|988.5|986.8|988.3|986.5|988.5|986.8|988.3|986.5|3
1647514370000|2022-03-17 10:52:50|988.5||988.5||988.5||988.5||12
1647514380000|2022-03-17 10:53:00||987||986.5||987||986.5|47
1647514390000|2022-03-17 10:53:10|988.3||988.3||988.3||988.3||1
1647514400000|2022-03-17 10:53:20|988.5|986.3|988.3|986.3|988.5|986.5|988.3|986.3|6
1647514410000|2022-03-17 10:53:30|988.5|986.8|988.5|986.8|988.5|987|988.5|986.8|21
1647514420000|2022-03-17 10:53:40|988.3|987|988.3|986|988.3|987|988.3|986|5
1647514430000|2022-03-17 10:53:50|988|986.3|987.8|985.5|988|986.3|987.3|985.3|11
1647514440000|2022-03-17 10:54:00|987.5|985.8|988.3|986.3|988.3|986.3|987.5|985.8|8
1647514450000|2022-03-17 10:54:10|988|987|988.5|987|988.8|987|988|987|7
1647514460000|2022-03-17 10:54:20|988|986.5|987.5|986|988|986.5|987.5|986|14
1647514480000|2022-03-17 10:54:40|988|987|988.5|987|988.8|987|988|987|10
1647514490000|2022-03-17 10:54:50|988.8|986.5|988.3|986.5|988.8|986.5|988.3|986.5|14
1647514500000|2022-03-17 10:55:00|||||||||1
1647514510000|2022-03-17 10:55:10|988.5|986.8|988.8|986.8|988.8|986.8|988.3|986.8|0
1647514520000|2022-03-17 10:55:20|989||988.8||989||988.8||0
1647514530000|2022-03-17 10:55:30|988.5||988.5||988.5||988.5||0
1647514540000|2022-03-17 10:55:40|988|986.5|988|986.5|988|986.5|988|986.5|2
1647514550000|2022-03-17 10:55:50|987.5|986|987.8|986|987.8|986|987.5|986|4
1647514560000|2022-03-17 10:56:00|988||988.5||988.5||988||1
1647514570000|2022-03-17 10:56:10|988.8|986.3|989|986.8|989|986.8|988.8|986.3|1
1647514580000|2022-03-17 10:56:20||987||987||987||987|6
1647514610000|2022-03-17 10:56:50|||||||||1
1647514620000|2022-03-17 10:57:00|990|988.3|990.3|988.3|990.3|988.3|990|988.3|17
1647514640000|2022-03-17 10:57:20|990.5||990.5||990.5||990.5||0
1647514650000|2022-03-17 10:57:30|990.3||990.3||990.3||990.3||0
1647514670000|2022-03-17 10:57:50|990.5|987.5|989.5|987.3|990.5|987.5|989.5|987.3|10
1647514680000|2022-03-17 10:58:00|989.3|986.8|989|986.8|989.3|986.8|989|986.8|0
1647514690000|2022-03-17 10:58:10|988.8|987|988.8|987|989.3|987|988.5|987|12
1647514720000|2022-03-17 10:58:40||986.5||986.5||986.5||986.5|0
1647514730000|2022-03-17 10:58:50|989.3|986.8|989.3|986.8|989.3|986.8|989.3|986.8|3
1647514740000|2022-03-17 10:59:00||987||987.3||987.3||987|0
1647514750000|2022-03-17 10:59:10|989|986.5|989|986.8|989|986.8|989|986.5|1
1647514760000|2022-03-17 10:59:20|988.3|986.3|988|986.3|988.3|986.3|988|986.3|6
1647514770000|2022-03-17 10:59:30|988.3|986|987.5|986|988.3|986.5|987.5|985.8|16
1647514780000|2022-03-17 10:59:40|988|985.8|988|986.3|988|986.3|988|985.8|4
1647514790000|2022-03-17 10:59:50|988.5||988.3||988.5||988.3||0
1647514800000|2022-03-17 11:00:00|987.8|986.5|987.8|985.8|987.8|986.5|987.8|985.8|7
1647514810000|2022-03-17 11:00:10|987.3||988||988||987||55
1647514820000|2022-03-17 11:00:20|988.5|986|988.8|986.3|988.8|986.3|988.5|986|1
1647514830000|2022-03-17 11:00:30||986.5||986.5||986.5||986.5|1
1647514840000|2022-03-17 11:00:40|988.5||988.8||988.8||988.5||0
1647514870000|2022-03-17 11:01:10|||||||||1
1647514890000|2022-03-17 11:01:30|989||989||989||989||3
1647514900000|2022-03-17 11:01:40|988.8||988.8||988.8||988.8||0
1647514910000|2022-03-17 11:01:50|988.3||988.3||988.5||988.3||6
1647514920000|2022-03-17 11:02:00|988.5||988.5||988.5||988.5||1
1647514930000|2022-03-17 11:02:10|988.8|987|988.8|987|988.8|987|988.8|987|1
1647514940000|2022-03-17 11:02:20|988.3|986.3|988.3|986.3|988.3|986.3|988.3|986.3|3
1647514950000|2022-03-17 11:02:30|988|985.5|987.3|985.5|988|985.8|987.3|985.5|6
1647514960000|2022-03-17 11:02:40|986.8|985.3|987.3|985.3|987.3|985.5|986.5|985.3|7
1647514970000|2022-03-17 11:02:50|987.5|985.5|987.3|985.5|987.5|985.5|987.3|985.5|3
1647514980000|2022-03-17 11:03:00|987.5|986|988.5|986.8|988.5|986.8|987.3|986|5
1647514990000|2022-03-17 11:03:10|988.3|987.3|988.5|986.8|989.3|987.3|988.3|986.8|15
1647515000000|2022-03-17 11:03:20|988.8|986.5|988.5|986.5|988.8|986.5|988.5|986|8
1647515010000|2022-03-17 11:03:30|988.3||988.3||988.3||988.3||11
1647515020000|2022-03-17 11:03:40|988.5||988.3||988.5||988.3||1
1647515030000|2022-03-17 11:03:50|988.5|986.8|989|987.3|989|987.3|988.5|986.8|13
1647515040000|2022-03-17 11:04:00|988.8|987|989|987|989|987|988.8|987|17
1647515050000|2022-03-17 11:04:10|988.8|986.8|988.5|986.5|988.8|986.8|988.5|986.5|5
1647515060000|2022-03-17 11:04:20|988.8|987|988.5|986.5|988.8|987|988.5|986.5|1
1647515070000|2022-03-17 11:04:30|988|986|988|986|988|986|988|986|15
1647515080000|2022-03-17 11:04:40|987.8|985.8|988.5|987|988.5|987|987.8|985.8|6
1647515090000|2022-03-17 11:04:50|988.8|986.3|989|987|989|987|988.3|986.3|16
1647515100000|2022-03-17 11:05:00|989.5|987.5|989.3|987.5|989.5|987.8|989.3|987.5|2
1647515110000|2022-03-17 11:05:10||987.3||987.3||987.3||987.3|2
1647515120000|2022-03-17 11:05:20||987.5||987.5||987.8||987.5|0
1647515130000|2022-03-17 11:05:30|989|987.3|989|987.3|989|987.3|989|987.3|1
1647515140000|2022-03-17 11:05:40|988.8|987|988.8|987|988.8|987|988.8|987|0
1647515150000|2022-03-17 11:05:50||986.8||987||987||986.8|13
1647515160000|2022-03-17 11:06:00|989||989.5||989.5||989||7
1647515180000|2022-03-17 11:06:20|989.3|987.5|989.3|987.5|989.3|987.5|989.3|987.3|0
1647515190000|2022-03-17 11:06:30|989|987.3|989.3|987.3|989.3|987.5|989|987.3|6
1647515210000|2022-03-17 11:06:50|989|987|989|987|989|987|989|987|1
1647515220000|2022-03-17 11:07:00|989.3|987.3|989.5|987.3|989.5|987.3|989.3|987.3|7
1647515230000|2022-03-17 11:07:10|989.8|988|990.3|988|990.3|988|989.8|988|2
1647515240000|2022-03-17 11:07:20|990.5|988.5|990.5|988.5|990.5|989|990.5|988.5|35
1647515250000|2022-03-17 11:07:30||988.8||988.5||988.8||988.5|1
1647515260000|2022-03-17 11:07:40||988.8||988.8||988.8||988.8|1
1647515270000|2022-03-17 11:07:50||988.5||988.8||988.8||988.5|1
1647515280000|2022-03-17 11:08:00||988.5||988.8||988.8||988.3|35
1647515290000|2022-03-17 11:08:10|990.3|989|990|988|990.3|989.3|990|988|8
1647515310000|2022-03-17 11:08:30|989.8|987.8|989.5|987.5|989.8|987.8|989.5|987.5|0
1647515320000|2022-03-17 11:08:40|989.3|987.3|989.5|987.8|990|988|989.3|987.3|10
1647515330000|2022-03-17 11:08:50|990.3|988|990.3|988.3|990.3|988.3|990.3|988|3
1647515340000|2022-03-17 11:09:00|990|988|990|988|990|988.3|990|988|0
1647515360000|2022-03-17 11:09:20||988.3||988.3||988.3||988.3|0
1647515380000|2022-03-17 11:09:40|||||||||1
1647515390000|2022-03-17 11:09:50|||||||||1
1647515400000|2022-03-17 11:10:00|989.8|987.8|989.8|988|989.8|988|989.8|987.8|6
1647515410000|2022-03-17 11:10:10|989.5|988.5|990|988.5|990|988.5|989.5|988.5|4
1647515420000|2022-03-17 11:10:20|990.5|989.3|990|988.3|990.5|989.3|990|988|12
1647515450000|2022-03-17 11:10:50|990.5|989|990.5|989|990.5|989.3|990.5|989|24
1647515460000|2022-03-17 11:11:00|||||||||25
1647515470000|2022-03-17 11:11:10||988.8||988.5||988.8||988.5|0
1647515480000|2022-03-17 11:11:20||988.3||988.3||988.3||988.3|11
1647515500000|2022-03-17 11:11:40|990.3|988|990.3|988|990.3|988|990.3|988|10
1647515510000|2022-03-17 11:11:50|990||990||990.3||990||5
1647515520000|2022-03-17 11:12:00|990.3||990.3||990.3||990.3||0
1647515530000|2022-03-17 11:12:10|990.5||990.5||990.5||990.3||0
1647515540000|2022-03-17 11:12:20|990|988.5|990.5|988.8|990.5|988.8|990|988.5|2
1647515560000|2022-03-17 11:12:40|991|989.3|991|989.3|991|989.3|991|989.3|5
1647515580000|2022-03-17 11:13:00||988.8||988.8||988.8||988.8|0
1647515590000|2022-03-17 11:13:10|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.5|1
1647515600000|2022-03-17 11:13:20|992|989.5|991.5|989.5|992|989.8|991.3|989.3|37
1647515610000|2022-03-17 11:13:30||989.3||989.5||989.5||989.3|0
1647515620000|2022-03-17 11:13:40||989.8||989.5||989.8||989.5|4
1647515640000|2022-03-17 11:14:00|991.3|989.3|991.3|989.3|991.3|989.5|991.3|989.3|5
1647515650000|2022-03-17 11:14:10||989||988.8||989||988.8|1
1647515670000|2022-03-17 11:14:30||989.5||989.5||989.5||989.5|6
1647515680000|2022-03-17 11:14:40|990.8|988.8|990.8|988.8|990.8|988.8|990.8|988.5|50
1647515690000|2022-03-17 11:14:50||988.5||989||989||988.5|12
1647515700000|2022-03-17 11:15:00|||||||||2
1647515710000|2022-03-17 11:15:10|991.3||991.3||991.3||991.3||1
1647515740000|2022-03-17 11:15:40||989.5||989.8||989.8||989.5|0
1647515750000|2022-03-17 11:15:50|991.5|990.3|992.3|989.8|992.3|990.3|991.5|989.8|23
1647515760000|2022-03-17 11:16:00|991.5|989.3|991.5|989.3|991.5|989.8|991.3|989.3|0
1647515770000|2022-03-17 11:16:10|991.3|989.8|991.3|989.8|991.3|989.8|991.3|989.8|0
1647515790000|2022-03-17 11:16:30||989||989.3||989.3||989|4
1647515800000|2022-03-17 11:16:40|990.8||991.3||991.3||990.8||1
1647515810000|2022-03-17 11:16:50||989.8||989.8||989.8||989.8|1
1647515820000|2022-03-17 11:17:00|991|989.3|991.3|989.5|991.3|989.5|991|989.3|6
1647515830000|2022-03-17 11:17:10|991|989.3|991|989.3|991|989.3|991|989.3|2
1647515840000|2022-03-17 11:17:20|991.3||991.5||991.5||991||1
1647515850000|2022-03-17 11:17:30|991.3||991.3||991.3||991.3||4
1647515860000|2022-03-17 11:17:40|991.5||991.5||991.5||991.5||0
1647515870000|2022-03-17 11:17:50|991||991||991||991||7
1647515880000|2022-03-17 11:18:00|991.5|989|991.5|989.8|991.5|989.8|991.5|989|9
1647515890000|2022-03-17 11:18:10|992.3|990|992|989.8|992.3|990|992|989.8|25
1647515900000|2022-03-17 11:18:20|991.5||991.5||991.5||991.5||3
1647515910000|2022-03-17 11:18:30|991.8|990|991.5|990|991.8|990|991.5|990|0
1647515920000|2022-03-17 11:18:40|991.8|990.5|992|990.5|992|990.5|991.8|990.5|32
1647515930000|2022-03-17 11:18:50|||||||||1
1647515940000|2022-03-17 11:19:00|992.5|990.8|992.3|990.8|992.5|990.8|992.3|990.8|9
1647515950000|2022-03-17 11:19:10|992.5|990.5|992.5|990.5|992.5|990.5|992.3|990.3|12
1647515960000|2022-03-17 11:19:20|992.8|990.8|992.8|990.5|992.8|990.8|992.8|990.5|6
1647515970000|2022-03-17 11:19:30|||||||||4
1647515980000|2022-03-17 11:19:40|992.3||992.3||992.3||992.3||0
1647515990000|2022-03-17 11:19:50|992.5|990.8|992.8|990.8|992.8|990.8|992.5|990.8|16
1647516000000|2022-03-17 11:20:00|993||993||993||993||7
1647516010000|2022-03-17 11:20:10|994|992.8|994.3|992|995|993.3|994|991.8|70
1647516020000|2022-03-17 11:20:20|994.5|992.5|995.3|993.5|995.8|993.8|994.5|992.5|20
1647516030000|2022-03-17 11:20:30|995.5|993.8|996.3|994.5|996.5|994.5|995.3|993.8|22
1647516040000|2022-03-17 11:20:40|995.5|993.8|995.5|994|995.5|994|995.5|993.8|5
1647516050000|2022-03-17 11:20:50|996.3|994.3|996|994|996.3|994.3|996|994|6
1647516060000|2022-03-17 11:21:00|995.5|994.5|995.8|994.3|996.3|994.5|995.3|994|11
1647516070000|2022-03-17 11:21:10|996.3||996||996.3||996||1
1647516080000|2022-03-17 11:21:20|995.8||995.8||995.8||995.8||0
1647516090000|2022-03-17 11:21:30|996|994.5|996.5|994.5|996.5|994.5|996|994.5|16
1647516100000|2022-03-17 11:21:40|996.8|995.5|997.3|995.5|997.5|995.5|996.5|995.5|22
1647516110000|2022-03-17 11:21:50|997.5|995.8|997.5|995.5|997.8|996|997.3|995.3|12
1647516120000|2022-03-17 11:22:00||996||996||996||996|1
1647516130000|2022-03-17 11:22:10|998|996.5|997.8|996|998|996.5|996.8|995|8
1647516140000|2022-03-17 11:22:20|998|996.8|997.5|995.8|998|996.8|997.5|995.8|29
1647516150000|2022-03-17 11:22:30|997|996|997.5|995.5|997.5|996|997|995.5|27
1647516160000|2022-03-17 11:22:40|997.8|995.8|997.8|996.3|998|996.3|997.8|995.5|3
1647516170000|2022-03-17 11:22:50|997.3|996|997.8|996|997.8|996.3|997.3|995.8|3
1647516180000|2022-03-17 11:23:00|998.3|996.8|998.3|996.8|998.5|996.8|998.3|996.8|6
1647516190000|2022-03-17 11:23:10|998|996.5|998|996.3|998.5|997|998|996.3|2
1647516200000|2022-03-17 11:23:20|997.5|996|997.5|996|998|996.3|997.5|996|7
1647516210000|2022-03-17 11:23:30|997.8|996.5|997.3|995.5|997.8|996.5|997.3|995.5|15
1647516220000|2022-03-17 11:23:40|997.5|995.8|997.5|995.8|997.8|996|997.3|995.8|3
1647516230000|2022-03-17 11:23:50|997.8|996|998|995.8|998|996|997.5|995.5|11
1647516240000|2022-03-17 11:24:00|997.8||997.8||997.8||997.8||1
1647516250000|2022-03-17 11:24:10||996||996||996||996|5
1647516260000|2022-03-17 11:24:20|998.5|997|999.3|997|999.3|997|998.5|997|24
1647516270000|2022-03-17 11:24:30|999|997.3|999.3|997.3|999.3|997.3|999|997.3|0
1647516280000|2022-03-17 11:24:40|999|997.5|998.8|997.5|999|997.5|998.8|997.5|11
1647516290000|2022-03-17 11:24:50|999|997|1000|998.3|1000.3|998.5|998.8|997|21
1647516300000|2022-03-17 11:25:00|999.8|998|999.5|997.8|999.8|998.3|999.5|997.8|19
1647516310000|2022-03-17 11:25:10|999.8|997.5|999.8|997.8|999.8|997.8|999.8|997.5|2
1647516320000|2022-03-17 11:25:20|1000||1000.3||1000.3||1000||2
1647516330000|2022-03-17 11:25:30|||||||||1
1647516340000|2022-03-17 11:25:40||998||998||998||998|18
1647516350000|2022-03-17 11:25:50|999.8|997.8|999.8|997.8|999.8|997.8|999.8|997.8|19
1647516360000|2022-03-17 11:26:00|1000.5|999|1000.3|998.3|1000.5|999.3|1000.3|998.3|158
1647516370000|2022-03-17 11:26:10|1000|998|1000|997.8|1000|998|1000|997.8|1
1647516380000|2022-03-17 11:26:20|999|997.3|999|997.3|999|997.3|999|997.3|4
1647516390000|2022-03-17 11:26:30|999.8||999.8||999.8||999.8||1
1647516400000|2022-03-17 11:26:40|999.3|997.8|1000.5|998|1000.5|998|999.3|997.8|8
1647516410000|2022-03-17 11:26:50||998.5||998.5||998.5||998.5|0
1647516420000|2022-03-17 11:27:00||998.8||998.8||998.8||998.8|0
1647516430000|2022-03-17 11:27:10||999||999||999||999|1
1647516440000|2022-03-17 11:27:20|1000.8|998.8|1000.8|998.8|1000.8|998.8|1000.8|998.8|11
1647516450000|2022-03-17 11:27:30|1000.5||1000.8||1000.8||1000.5||3
1647516460000|2022-03-17 11:27:40|1000.5||1000.5||1000.8||1000.5||0
1647516470000|2022-03-17 11:27:50|1000.8||1000.5||1000.8||1000.3||2
1647516480000|2022-03-17 11:28:00|1000.3|997.5|999.8|997.5|1000.3|998|999.8|997.5|5
1647516490000|2022-03-17 11:28:10|1000|998|1000.3|998|1000.3|998|999.8|998|2
1647516500000|2022-03-17 11:28:20||998.3||998.5||998.5||998.3|0
1647516510000|2022-03-17 11:28:30|1000.8|999.3|1001|999.3|1001.3|999.3|1000.8|999.3|18
1647516520000|2022-03-17 11:28:40|1001.5|999.5|1001.5|999.8|1001.8|999.8|1001.3|999.5|16
1647516530000|2022-03-17 11:28:50|1001.3|999.3|1001.3|999.5|1001.3|999.5|1001.3|999.3|0
1647516540000|2022-03-17 11:29:00|1003|1001.5|1004|1002|1004.5|1002|1003|1001.5|101
1647516550000|2022-03-17 11:29:10|1004.5|1001.8|1004.5|1002.5|1004.5|1002.5|1004|1001.8|6
1647516560000|2022-03-17 11:29:20|||||||||1
1647516570000|2022-03-17 11:29:30|1004.3|1002.3|1004|1002.5|1004.3|1002.5|1004|1002.3|0
1647516580000|2022-03-17 11:29:40|1004.8|1003.5|1005.3|1003.5|1005.5|1003.5|1004.8|1003.5|29
1647516590000|2022-03-17 11:29:50|1005.5||1005.5||1005.5||1004.8||31
1647516600000|2022-03-17 11:30:00|1005||1005||1005||1004.8||26
1647516610000|2022-03-17 11:30:10|1004.8||1005||1005||1004.8||13
1647516620000|2022-03-17 11:30:20|1004.8||1004.8||1004.8||1004.8||27
1647516630000|2022-03-17 11:30:30|1005.3|1003.8|1005.3|1003.5|1005.5|1003.8|1005|1003.5|43
1647516640000|2022-03-17 11:30:40|1005.5||1005.5||1005.5||1005.5||0
1647516650000|2022-03-17 11:30:50||1003.8||1003.8||1003.8||1003.8|2
1647516660000|2022-03-17 11:31:00|1005.3|1004|1005|1003.5|1005.3|1004|1005|1003.5|3
1647516670000|2022-03-17 11:31:10|1005.3|1003.8|1005.3|1003.8|1005.3|1003.8|1005|1003.8|5
1647516680000|2022-03-17 11:31:20|1005.5|1004|1005.5|1004.3|1005.5|1004.3|1005.3|1004|9
1647516690000|2022-03-17 11:31:30||1003.5||1004||1004||1003.5|17
1647516700000|2022-03-17 11:31:40|||||||||7
1647516710000|2022-03-17 11:31:50|1007|1004.3|1007.3|1005.5|1007.8|1005.8|1007|1004.3|29
1647516720000|2022-03-17 11:32:00|1008.3|1005.8|1007.3|1006|1008.5|1006.3|1006.8|1005.5|41
1647516730000|2022-03-17 11:32:10|1007|1005.8|1007|1005.3|1007.3|1006|1007|1005.3|12
1647516740000|2022-03-17 11:32:20|1007.3|1005.5|1005.8|1004|1007.5|1005.5|1005.8|1004|14
1647516750000|2022-03-17 11:32:30|1006|1003.8|1006|1003.8|1006|1003.8|1006|1003.8|1
1647516760000|2022-03-17 11:32:40|1005.5|1004.8|1007|1005|1007|1005.3|1005.5|1004.8|65
1647516770000|2022-03-17 11:32:50|1007.3|1005.3|1008|1006|1008|1006|1007.3|1004.8|19
1647516780000|2022-03-17 11:33:00|1007.8|1005.8|1007|1005|1007.8|1005.8|1007|1005|8
1647516790000|2022-03-17 11:33:10|1006.8|1004.8|1005.5|1003.5|1006.8|1004.8|1005.5|1003.5|4
1647516800000|2022-03-17 11:33:20|1005.3||1004.8||1005.3||1004.8||2
1647516810000|2022-03-17 11:33:30|1005.3||1005.3||1005.3||1005.3||7
1647516820000|2022-03-17 11:33:40|1005.5|1003.8|1006.8|1005|1006.8|1005.3|1005.5|1003.8|23
1647516830000|2022-03-17 11:33:50|1006.5|1004.5|1006.3|1004.5|1006.5|1004.5|1006.3|1004.5|4
1647516840000|2022-03-17 11:34:00|1007.3|1004.8|1007|1004.8|1007.3|1004.8|1007|1004.8|1
1647516850000|2022-03-17 11:34:10|1006.8||1007||1007.3||1006.8||0
1647516860000|2022-03-17 11:34:20|1007.3|1005|1007.8|1005.8|1007.8|1005.8|1007.3|1005|3
1647516870000|2022-03-17 11:34:30||1006||1006||1006||1006|0
1647516890000|2022-03-17 11:34:50||1005.8||1005.3||1005.8||1005.3|1
1647516900000|2022-03-17 11:35:00|1007.5|1005|1007|1005|1007.5|1005|1007|1005|1
1647516910000|2022-03-17 11:35:10|||||||||2
1647516920000|2022-03-17 11:35:20|1006.3|1004.5|1007.3|1005|1007.3|1005|1006|1004.5|21
1647516930000|2022-03-17 11:35:30|1007.5||1007.5||1007.8||1007.3||15
1647516940000|2022-03-17 11:35:40|1007.3||1007||1007.3||1007||2
1647516960000|2022-03-17 11:36:00|1006.5|1004.8|1006|1004.5|1006.5|1004.8|1006|1004.5|6
1647516970000|2022-03-17 11:36:10|1006.5|1004.8|1007.5|1005.8|1007.5|1005.8|1006.5|1004.8|22
1647516980000|2022-03-17 11:36:20|1007.8|1006|1007.8|1006.3|1007.8|1006.3|1007.8|1006|15
1647516990000|2022-03-17 11:36:30|1008|1006.5|1008|1006.5|1008|1006.5|1008|1006.5|1
1647517000000|2022-03-17 11:36:40|1008.5|1007|1009.5|1007.5|1009.5|1007.5|1008.5|1006.8|4
1647517010000|2022-03-17 11:36:50|||||||||4
1647517020000|2022-03-17 11:37:00|1009.3|1006.8|1009|1006.8|1009.3|1006.8|1009|1006.8|4
1647517030000|2022-03-17 11:37:10|1008.5|1006.3|1008.5|1006.3|1008.5|1006.3|1008.5|1006.3|3
1647517040000|2022-03-17 11:37:20|1008.3|1006|1007.3|1005.3|1008.3|1006|1006.5|1005|7
1647517050000|2022-03-17 11:37:30|1007.5||1007.3||1007.5||1007.3||0
1647517060000|2022-03-17 11:37:40||1005.5||1005.5||1005.5||1005.5|0
1647517070000|2022-03-17 11:37:50|1007.5|1006|1008.3|1006|1008.3|1006|1007.5|1005.8|2
1647517080000|2022-03-17 11:38:00|1008||1008||1008||1008||1
1647517090000|2022-03-17 11:38:10||1006.3||1006.5||1006.5||1006.3|4
1647517110000|2022-03-17 11:38:30|1009.3|1006.8|1008.8|1007.3|1009.3|1007.3|1008.8|1006.8|8
1647517120000|2022-03-17 11:38:40|1008.3|1006.8|1008.3|1006|1008.3|1006.8|1008.3|1006|20
1647517130000|2022-03-17 11:38:50|||||||||8
1647517140000|2022-03-17 11:39:00|1008||1007.8||1008||1007.8||0
1647517160000|2022-03-17 11:39:20|||||||||5
1647517170000|2022-03-17 11:39:30|1007.3|1005.3|1007|1005.3|1007.3|1005.3|1007|1005.3|2
1647517180000|2022-03-17 11:39:40|1006.8|1004.5|1006.5|1004.5|1006.8|1005.3|1006.5|1004.5|5
1647517190000|2022-03-17 11:39:50|1006.8|1005|1006.8|1005|1006.8|1005|1006.8|1005|10
1647517200000|2022-03-17 11:40:00|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|3
1647517240000|2022-03-17 11:40:40||1004.8||1004.8||1004.8||1004.8|0
1647517250000|2022-03-17 11:40:50|1006|1004.5|1006|1004.5|1006|1004.5|1006|1004.5|4
1647517260000|2022-03-17 11:41:00|||||||||23
1647517270000|2022-03-17 11:41:10|1005.8||1006||1006||1005.8||28
1647517280000|2022-03-17 11:41:20|||||||||5
1647517290000|2022-03-17 11:41:30||1004.3||1004.3||1004.3||1004.3|1
1647517300000|2022-03-17 11:41:40|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.5|1004.8|2
1647517310000|2022-03-17 11:41:50|1006.5||1006.5||1006.8||1006.5||0
1647517320000|2022-03-17 11:42:00|1006.8||1006.8||1007||1006.5||7
1647517330000|2022-03-17 11:42:10|1006.5||1007.3||1007.3||1006.5||0
1647517340000|2022-03-17 11:42:20|1007.8|1006.3|1007.3|1005.3|1007.8|1006.3|1007.3|1005.3|22
1647517350000|2022-03-17 11:42:30|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|0
1647517360000|2022-03-17 11:42:40|1007.8|1006|1008.5|1006.5|1008.5|1006.5|1007.8|1006|20
1647517370000|2022-03-17 11:42:50|1009.3|1007.3|1009.3|1007.5|1009.8|1008|1009|1007.3|31
1647517380000|2022-03-17 11:43:00|1009.5|1007.8|1009.3|1007.5|1009.5|1007.8|1009.3|1007.5|17
1647517390000|2022-03-17 11:43:10|1009.8||1009.5||1009.8||1009.3||1
1647517400000|2022-03-17 11:43:20|1009.8|1007|1008.8|1007|1009.8|1007|1008.3|1007|18
1647517410000|2022-03-17 11:43:30||1007.3||1007.3||1007.3||1007.3|3
1647517420000|2022-03-17 11:43:40|||||||||1
1647517430000|2022-03-17 11:43:50||1007||1007||1007||1007|1
1647517440000|2022-03-17 11:44:00|1008|1006.8|1008.8|1006.8|1008.8|1006.8|1007.8|1006|8
1647517450000|2022-03-17 11:44:10||1006.5||1006.8||1006.8||1006.5|0
1647517460000|2022-03-17 11:44:20||1006.5||1006.8||1006.8||1006.5|3
1647517470000|2022-03-17 11:44:30|1009|1007|1009.3|1007.5|1009.3|1007.5|1009|1007|2
1647517480000|2022-03-17 11:44:40|1009.8|1008|1010|1008|1010|1008|1009.8|1008|12
1647517490000|2022-03-17 11:44:50|1010.8|1008.3|1010.8|1008.5|1010.8|1008.5|1010.8|1008.3|2
1647517500000|2022-03-17 11:45:00|1012|1009.3|1011.3|1009.3|1012|1009.3|1011.3|1009.3|26
1647517510000|2022-03-17 11:45:10|1011|1008.8|1012.5|1010.8|1012.8|1010.8|1011|1008.8|121
1647517520000|2022-03-17 11:45:20|1012.3||1012.3||1012.3||1012.3||26
1647517530000|2022-03-17 11:45:30|1012.8||1012.5||1012.8||1012.5||18
1647517540000|2022-03-17 11:45:40|1012.8||1012.5||1012.8||1012.5||14
1647517550000|2022-03-17 11:45:50|1012.3||1012.8||1012.8||1012.3||37
1647517560000|2022-03-17 11:46:00|1013||1013||1013||1012.8||9
1647517570000|2022-03-17 11:46:10|1015.5|1012.8|1014.8|1012.8|1015.5|1012.8|1014.8|1012.8|46
1647517580000|2022-03-17 11:46:20|1015|1013|1016.3|1014.3|1017.3|1015.3|1014.8|1013|51
1647517590000|2022-03-17 11:46:30|1016.8|1015|1016.5|1014.3|1017|1015.3|1016.5|1014.3|10
1647517600000|2022-03-17 11:46:40|1016.3|1014.8|1018|1015.8|1018|1015.8|1016.3|1014.8|125
1647517610000|2022-03-17 11:46:50|1017.8|1015.5|1018.8|1016.5|1018.8|1016.5|1017.8|1015.5|19
1647517620000|2022-03-17 11:47:00|1018.3||1018.3||1018.3||1018.3||16
1647517630000|2022-03-17 11:47:10|1018.5|1016.8|1019.3|1017.5|1019.3|1017.5|1018.5|1016.8|45
1647517640000|2022-03-17 11:47:20|1019.5|1017.8|1019.8|1018.3|1020|1018.5|1019.5|1017.8|22
1647517650000|2022-03-17 11:47:30|1020||1019.8||1020||1019.8||8
1647517660000|2022-03-17 11:47:40|1019.5|1017.5|1019.8|1017.5|1019.8|1017.5|1019.5|1017.5|6
1647517670000|2022-03-17 11:47:50|1020|1017.8|1020.5|1019|1020.5|1019|1019.8|1017.8|24
1647517680000|2022-03-17 11:48:00|1021.8|1018.8|1021.3|1019.5|1021.8|1019.5|1021.3|1018.8|42
1647517690000|2022-03-17 11:48:10|1021.5|1019.8|1021.5|1019.8|1022|1020|1021.3|1019.5|18
1647517700000|2022-03-17 11:48:20|1022|1019.5|1021|1018|1022|1019.8|1021|1018|24
1647517710000|2022-03-17 11:48:30||1018.3||1018.3||1018.3||1018.3|1
1647517720000|2022-03-17 11:48:40|1021.3|1019|1021.3|1019.3|1021.3|1019.3|1021.3|1019|8
1647517730000|2022-03-17 11:48:50|1021.5|1019.5|1021.8|1020|1021.8|1020.3|1021.5|1019.5|5
1647517740000|2022-03-17 11:49:00|1023|1020.5|1021.5|1019.3|1023|1020.8|1021.5|1019.3|42
1647517750000|2022-03-17 11:49:10|1021.3|1019|1020.3|1019|1021.3|1019|1020.3|1018|58
1647517760000|2022-03-17 11:49:20|1020.8||1021||1021||1020.8||10
1647517770000|2022-03-17 11:49:30||1019.5||1019.5||1019.5||1019.5|2
1647517780000|2022-03-17 11:49:40|1021.5||1021.5||1021.5||1021.3||10
1647517790000|2022-03-17 11:49:50|1022|1020|1022.3|1020|1023|1020|1022|1020|18
1647517800000|2022-03-17 11:50:00|1023|1020.3|1022.3|1020.3|1023|1020.3|1022.3|1020.3|16
1647517810000|2022-03-17 11:50:10|1022|1019.8|1021.3|1019.5|1022|1019.8|1021.3|1019.5|4
1647517820000|2022-03-17 11:50:20|1022|1019.8|1022|1019.8|1022|1019.8|1022|1019.5|0
1647517830000|2022-03-17 11:50:30|1022.5|1020|1022.5|1020|1022.5|1020|1022|1020|0
1647517840000|2022-03-17 11:50:40|1023.3|1020.5|1023|1020.5|1023.3|1020.5|1022.8|1020.5|4
1647517850000|2022-03-17 11:50:50|1023.3|1020.8|1025.5|1023.5|1025.5|1023.5|1023|1020.8|7
1647517860000|2022-03-17 11:51:00|1025.3|1023.8|1026.5|1024.5|1026.5|1024.5|1025|1023.8|42
1647517870000|2022-03-17 11:51:10|1027.8|1024.8|1029.3|1027.3|1029.3|1027.3|1027.5|1024.8|39
1647517880000|2022-03-17 11:51:20|1029|1027.5|1031|1029|1031|1029|1028.8|1027.5|13
1647517890000|2022-03-17 11:51:30|1031.3|1028.8|1031.8|1029.5|1032.3|1029.5|1031|1028.8|29
1647517900000|2022-03-17 11:51:40|1031.5||1031.8||1031.8||1031.5||9
1647517910000|2022-03-17 11:51:50|1032.3|1029.8|1031.8|1029.8|1032.3|1029.8|1031.8|1029.8|5
1647517920000|2022-03-17 11:52:00|1031.5|1029.5|1029.5|1027.5|1031.5|1029.5|1029.5|1027.5|46
1647517930000|2022-03-17 11:52:10|1029.3|1027|1029.8|1028|1029.8|1028|1029.3|1027|39
1647517940000|2022-03-17 11:52:20|1030|1025.3|1027.5|1025|1030|1025.3|1027.5|1025|26
1647517950000|2022-03-17 11:52:30|1027.8|1025.3|1027.3|1025.3|1027.8|1025.3|1027.3|1025.3|5
1647517960000|2022-03-17 11:52:40|1027.5|1026|1027.3|1024.8|1028|1026|1027.3|1024.8|64
1647517970000|2022-03-17 11:52:50|1027|1025|1026|1024|1027|1025|1026|1024|12
1647517980000|2022-03-17 11:53:00|1025.5|1023.5|1024.3|1022.3|1025.5|1023.5|1024.3|1022.3|11
1647517990000|2022-03-17 11:53:10|1023.8|1021.8|1022.3|1020.3|1023.8|1021.8|1022.3|1020|37
1647518000000|2022-03-17 11:53:20|1021.8|1019.5|1021|1019|1021.8|1019.5|1020.8|1019|7
1647518010000|2022-03-17 11:53:30|1021.8|1019.3|1021.3|1018.8|1022|1019.8|1021|1018.3|25
1647518020000|2022-03-17 11:53:40|1021.8|1019.3|1020.3|1017.5|1021.8|1020.3|1020|1017.5|24
1647518030000|2022-03-17 11:53:50|1019.5|1016.5|1018.5|1016.5|1019.5|1016.8|1018.5|1016.5|11
1647518040000|2022-03-17 11:54:00|1017.5|1015.5|1018.8|1017|1018.8|1017|1017.3|1014.3|54
1647518050000|2022-03-17 11:54:10|1019.5|1017.3|1019.5|1017.3|1019.5|1017.5|1019.5|1017.3|4
1647518060000|2022-03-17 11:54:20|1020.8|1017.8|1020.5|1018|1020.8|1018|1020.5|1017.8|14
1647518070000|2022-03-17 11:54:30|1020.3||1020.3||1021.3||1020.3||8
1647518080000|2022-03-17 11:54:40||1018.5||1018.5||1018.5||1018.5|16
1647518090000|2022-03-17 11:54:50|1021.8|1019.3|1021.8|1019.8|1021.8|1019.8|1021.5|1019|21
1647518110000|2022-03-17 11:55:10|1021.5|1019.5|1020.8|1019|1021.8|1019.8|1020.8|1019|5
1647518120000|2022-03-17 11:55:20|1019.8|1018.5|1018.8|1016.8|1019.8|1018.5|1018.5|1016.5|61
1647518130000|2022-03-17 11:55:30|1017.8|1016|1016|1013.8|1017.8|1016|1015.5|1013.5|13
1647518140000|2022-03-17 11:55:40|1016.3|1014|1017.5|1015.3|1017.5|1015.3|1016.3|1014|9
1647518150000|2022-03-17 11:55:50|1017.8|1015|1019.3|1016.8|1019.3|1016.8|1017.5|1015|12
1647518160000|2022-03-17 11:56:00|1019.5|1015.3|1016.5|1015|1019.5|1015.3|1016.5|1015|26
1647518170000|2022-03-17 11:56:10|1016.3||1016.8||1016.8||1016.3||2
1647518180000|2022-03-17 11:56:20|1017.8||1018||1018||1017.8||1
1647518190000|2022-03-17 11:56:30|1017.8|1015.5|1019|1016|1019|1016.3|1017.5|1015.5|15
1647518200000|2022-03-17 11:56:40|1018.8|1015.8|1017.3|1015|1018.8|1015.8|1017.3|1015|3
1647518210000|2022-03-17 11:56:50|1017||1017||1017||1016.3||3
1647518220000|2022-03-17 11:57:00|1016.3|1014.3|1018|1015.8|1018|1015.8|1016.3|1014.3|4
1647518230000|2022-03-17 11:57:10|1018.8|1016.3|1020|1018|1020|1018|1018.8|1016.3|11
1647518240000|2022-03-17 11:57:20|1019.8|1018.3|1020|1018.3|1020|1018.3|1019.3|1017.8|18
1647518250000|2022-03-17 11:57:30|1019.8|1018|1020|1018|1020|1018|1019.8|1018|4
1647518260000|2022-03-17 11:57:40|1019.8|1016.5|1019.3|1016.5|1020|1016.5|1019.3|1016.5|2
1647518270000|2022-03-17 11:57:50|1018.5|1017|1017.8|1015.3|1018.5|1017|1017.5|1015|6
1647518280000|2022-03-17 11:58:00|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1015|0
1647518290000|2022-03-17 11:58:10|1016.5|1014.3|1016|1014|1016.5|1014.5|1016|1013.8|50
1647518300000|2022-03-17 11:58:20|1016.8|1014.3|1017.3|1014.5|1017.3|1014.8|1016.8|1014.3|3
1647518310000|2022-03-17 11:58:30||1014.8||1015||1015||1014.8|1
1647518320000|2022-03-17 11:58:40|1017|1015.3|1017|1015.3|1017|1015.5|1017|1015.3|30
1647518330000|2022-03-17 11:58:50||1015.5||1015.3||1015.5||1015.3|1
1647518340000|2022-03-17 11:59:00|1016.5|1015.5|1016.5|1014.5|1016.8|1015.5|1016.5|1013.5|3
1647518350000|2022-03-17 11:59:10|1017|1014.8|1016.8|1014.3|1017|1015.5|1016.5|1014.3|28
1647518360000|2022-03-17 11:59:20|1015.5|1013.5|1017.5|1015|1017.5|1015|1015.5|1013.5|15
1647518370000|2022-03-17 11:59:30|1017.8|1016.3|1019.3|1017.5|1019.5|1017.5|1017.5|1016.3|23
1647518380000|2022-03-17 11:59:40|1019.5|1017.3|1019.3|1017.3|1019.5|1017.3|1019.3|1017.3|2
1647518390000|2022-03-17 11:59:50|1018.8||1018.8||1018.8||1018.8||2
1647518400000|2022-03-17 12:00:00|1019|1018|1019.5|1017.5|1020.5|1018|1019|1017.3|27
1647518410000|2022-03-17 12:00:10|1020.8|1017.8|1021.5|1018.8|1021.5|1019.3|1019.5|1017.8|31
1647518420000|2022-03-17 12:00:20|1020.5|1017.5|1020.8|1018.8|1021|1018.8|1019.3|1017.5|10
1647518430000|2022-03-17 12:00:30|1021|1019|1020.8|1019|1021|1019|1020.8|1019|9
1647518440000|2022-03-17 12:00:40|1021.5|1019.3|1021.3|1019.3|1021.5|1019.8|1021.3|1019.3|33
1647518450000|2022-03-17 12:00:50|1021|1018.8|1019.8|1017.5|1021|1018.8|1019.8|1017.5|4
1647518460000|2022-03-17 12:01:00||1017.8||1017.8||1018||1017.5|0
1647518470000|2022-03-17 12:01:10|1019.5|1017.5|1019.5|1017.3|1019.5|1017.8|1019.5|1017.3|0
1647518480000|2022-03-17 12:01:20|1018.3|1016|1019.3|1016.8|1019.3|1016.8|1017.8|1016|3
1647518490000|2022-03-17 12:01:30|1018.5|1016.5|1019|1016.8|1019|1016.8|1018.3|1016.5|3
1647518500000|2022-03-17 12:01:40|1020|1017|1020|1017.8|1020.3|1017.8|1020|1017|13
1647518510000|2022-03-17 12:01:50|1019.5|1017.3|1019|1016.8|1019.5|1017.5|1019|1016.5|6
1647518520000|2022-03-17 12:02:00|1019.3|1016.5|1019|1017|1019.3|1017|1019|1016.5|15
1647518530000|2022-03-17 12:02:10|1019.3|1017.3|1018.8|1016.5|1019.3|1017.3|1018.8|1016.5|5
1647518540000|2022-03-17 12:02:20|1018.3|1016.8|1019.3|1017.3|1019.3|1017.3|1018.3|1016.8|1
1647518550000|2022-03-17 12:02:30|1019|1017.5|1020.5|1018|1020.5|1018|1019|1017.5|9
1647518560000|2022-03-17 12:02:40||1018.5||1018.3||1018.5||1018.3|5
1647518570000|2022-03-17 12:02:50|1019.8|1018|1020.8|1018.8|1020.8|1018.8|1019.8|1017.8|10
1647518580000|2022-03-17 12:03:00|1020.5|1018.3|1020|1018|1020.5|1018.3|1020|1018|12
1647518590000|2022-03-17 12:03:10|1021|1018.3|1021|1019.5|1021.8|1019.5|1021|1017.8|81
1647518600000|2022-03-17 12:03:20|1021.3|1020|1021.5|1020|1021.5|1020|1021|1020|60
1647518610000|2022-03-17 12:03:30|1021.3|1019.8|1021.5|1019.3|1021.5|1019.8|1021.3|1019.3|22
1647518620000|2022-03-17 12:03:40||1020.3||1019.8||1020.3||1019.8|10
1647518630000|2022-03-17 12:03:50|1021.3|1019.5|1020.8|1018.3|1021.3|1019.5|1020.8|1018|8
1647518640000|2022-03-17 12:04:00|1021|1018.5|1021.3|1018.5|1021.3|1018.8|1021|1018.5|3
1647518660000|2022-03-17 12:04:20|1020.8||1020.8||1020.8||1020.8||0
1647518670000|2022-03-17 12:04:30|1020.3|1018|1020.3|1018|1020.3|1018|1020.3|1018|1
1647518680000|2022-03-17 12:04:40|1021|1018.5|1021.3|1019|1021.3|1019|1021|1018.5|2
1647518690000|2022-03-17 12:04:50|1021.5|1019.3|1021.5|1020.3|1021.5|1020.3|1021.5|1019.3|63
1647518700000|2022-03-17 12:05:00||1019.8||1019.8||1020||1019.5|29
1647518720000|2022-03-17 12:05:20||1019.3||1019.3||1019.5||1019|1
1647518730000|2022-03-17 12:05:30|1021|1019|1021.3|1019.5|1021.3|1019.5|1021|1019|6
1647518740000|2022-03-17 12:05:40|1021||1021||1021||1021||2
1647518750000|2022-03-17 12:05:50|1020.8||1020.8||1020.8||1020.8||16
1647518760000|2022-03-17 12:06:00|1020.5|1018.8|1020|1017.8|1020.5|1018.8|1020|1017.8|13
1647518770000|2022-03-17 12:06:10|1019.8|1017.5|1019.3|1017.3|1019.8|1017.5|1019|1016.8|2
1647518780000|2022-03-17 12:06:20||1017||1017.3||1017.3||1016.8|0
1647518790000|2022-03-17 12:06:30|1018.5|1016.3|1016.5|1014.5|1018.5|1016.5|1016|1014.5|26
1647518800000|2022-03-17 12:06:40|1015.8|1014.8|1017|1015|1017|1015|1015.8|1014.8|19
1647518810000|2022-03-17 12:06:50|1016.8|1015.3|1017.3|1015.3|1017.5|1015.3|1016.8|1015.3|2
1647518820000|2022-03-17 12:07:00|1017|1015|1017|1015|1017.3|1015|1017|1015|8
1647518830000|2022-03-17 12:07:10|1017.3||1017||1017.3||1017||1
1647518840000|2022-03-17 12:07:20|1016.5||1017||1017||1016.5||21
1647518850000|2022-03-17 12:07:30|1016.8|1014.8|1016|1013.5|1016.8|1014.8|1015.8|1013.5|16
1647518860000|2022-03-17 12:07:40|1016.3|1013.8|1015.8|1013.8|1016.3|1013.8|1015.8|1013.8|1
1647518870000|2022-03-17 12:07:50||1013.5||1013.5||1013.5||1013.5|1
1647518880000|2022-03-17 12:08:00|1016|1013.8|1015.8|1013.5|1016|1014|1015.8|1013.5|0
1647518890000|2022-03-17 12:08:10|1015||1015.5||1015.5||1015||14
1647518910000|2022-03-17 12:08:30|1015.3|1012.3|1014.5|1012.3|1015.3|1012.3|1014.5|1012.3|12
1647518920000|2022-03-17 12:08:40||1012||1012.3||1012.3||1012|5
1647518930000|2022-03-17 12:08:50||1012||1012.8||1012.8||1012|3
1647518940000|2022-03-17 12:09:00|1015|1013.3|1015|1013.3|1015.8|1013.3|1015|1013|5
1647518950000|2022-03-17 12:09:10|1015.3|1013|1015.3|1013.3|1015.3|1013.3|1015.3|1013|0
1647518960000|2022-03-17 12:09:20|1015.5|1013.5|1015.3|1013.5|1015.5|1013.5|1015|1013.5|7
1647518970000|2022-03-17 12:09:30|1015.5|1014.3|1016|1014.3|1017.3|1014.3|1015.3|1014.3|19
1647518980000|2022-03-17 12:09:40|1015.8|1013.8|1015.5|1013.8|1015.8|1014|1015.5|1013.8|2
1647518990000|2022-03-17 12:09:50|1015.3|1013.3|1015.5|1013|1015.5|1013.3|1015.3|1012.8|4
1647519000000|2022-03-17 12:10:00|1015|1013.5|1016|1013.3|1016|1013.5|1015|1013.3|0
1647519010000|2022-03-17 12:10:10|1016.3|1013.5|1016.3|1014.3|1017|1014.3|1016|1013.5|8
1647519020000|2022-03-17 12:10:20|1016|1015|1017|1014.3|1017.3|1015|1016|1014.3|23
1647519030000|2022-03-17 12:10:30|1016.8|1013.5|1015.5|1013.3|1016.8|1013.5|1015.5|1013.3|1
1647519040000|2022-03-17 12:10:40||1013.5||1013.5||1013.5||1013.3|1
1647519050000|2022-03-17 12:10:50|1016.3|1013.8|1016.3|1013.5|1016.3|1013.8|1016.3|1013.5|1
1647519060000|2022-03-17 12:11:00|1015.8|1013.3|1015.8|1013.5|1015.8|1013.5|1015.8|1013.3|0
1647519070000|2022-03-17 12:11:10|1015|1013|1014.5|1012.8|1015|1013|1014.5|1012.8|7
1647519080000|2022-03-17 12:11:20|1014.3|1012.5|1014.3|1012.3|1014.3|1012.5|1014.3|1011.8|2
1647519090000|2022-03-17 12:11:30||1012||1012.3||1012.3||1012|0
1647519100000|2022-03-17 12:11:40|1014.5|1012.5|1014.5|1012.3|1014.8|1013|1014.5|1012|5
1647519110000|2022-03-17 12:11:50|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|0
1647519120000|2022-03-17 12:12:00|1014.5|1012.3|1014.5|1012.3|1014.5|1012.5|1014.5|1012.3|1
1647519130000|2022-03-17 12:12:10|1014.3|1011.8|1013.5|1012|1014.3|1012.3|1013.5|1011.8|18
1647519140000|2022-03-17 12:12:20|1013|1011.8|1012.3|1010.5|1013|1012|1012.3|1010|2
1647519150000|2022-03-17 12:12:30|1012.5|1010.3|1012.3|1010.5|1012.5|1010.5|1012.3|1010.3|1
1647519160000|2022-03-17 12:12:40|1012.8|1010.3|1013|1010.8|1013|1010.8|1012.8|1010.3|0
1647519170000|2022-03-17 12:12:50|1012.8|1010.5|1012.8|1010.8|1012.8|1010.8|1012.8|1010.5|0
1647519180000|2022-03-17 12:13:00|1013|1010.5|1013.3|1011.5|1013.3|1011.5|1013|1010.5|6
1647519190000|2022-03-17 12:13:10|1013|1011|1013|1011|1013|1011|1013|1011|3
1647519200000|2022-03-17 12:13:20|1012.8|1010.8|1012.3|1010.3|1012.8|1011|1012.3|1010|6
1647519210000|2022-03-17 12:13:30|1012|1010|1011.8|1009.5|1012|1010|1011.8|1009.5|0
1647519220000|2022-03-17 12:13:40||1009.8||1010||1010.3||1009.8|0
1647519230000|2022-03-17 12:13:50||1009.8||1009.8||1009.8||1009.5|0
1647519250000|2022-03-17 12:14:10|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|76
1647519260000|2022-03-17 12:14:20|1012.5|1010.5|1013.3|1010.8|1013.3|1010.8|1012.5|1010.5|9
1647519270000|2022-03-17 12:14:30|1013|1010.5|1012.3|1010|1013.3|1010.8|1012.3|1010|1
1647519280000|2022-03-17 12:14:40|1012|1009.8|1012|1009.8|1012|1009.8|1012|1009.8|2
1647519290000|2022-03-17 12:14:50|1012.5|1010|1012.8|1010.5|1012.8|1010.5|1012.5|1010|5
1647519300000|2022-03-17 12:15:00|1012.5|1010.3|1012.8|1010.5|1013|1010.5|1012.5|1010.3|0
1647519310000|2022-03-17 12:15:10|1013|1010.8|1013.5|1011|1013.8|1011|1013|1010.8|5
1647519320000|2022-03-17 12:15:20|1014|1012|1015|1012.8|1015.3|1012.8|1013.8|1012|7
1647519330000|2022-03-17 12:15:30|1015.3|1013|1015.8|1013.8|1015.8|1013.8|1014.5|1013|22
1647519340000|2022-03-17 12:15:40|1016|1014|1016|1014.3|1016.8|1014.8|1015.8|1014|22
1647519350000|2022-03-17 12:15:50|1015.8|1013|1015.5|1013.3|1015.8|1013.5|1015.3|1013|4
1647519360000|2022-03-17 12:16:00|1015.3|1013.5|1016|1014|1016|1014|1015.3|1013.5|0
1647519370000|2022-03-17 12:16:10|1016.3||1016||1016.3||1016||1
1647519380000|2022-03-17 12:16:20|1015.8|1014.3|1017.5|1015.8|1017.5|1015.8|1015.8|1014.3|11
1647519390000|2022-03-17 12:16:30|1017.3|1016|1017.8|1016.3|1018|1016.3|1017.3|1016|49
1647519400000|2022-03-17 12:16:40|1018.3|1016.5|1018.8|1017.3|1019|1017.3|1018|1016.5|56
1647519410000|2022-03-17 12:16:50|1018.5|1017.5|1020|1018.3|1020|1018.3|1018.5|1017.5|24
1647519420000|2022-03-17 12:17:00|1020.3|1018.5|1020.5|1018.8|1020.8|1018.8|1019.8|1018.5|59
1647519430000|2022-03-17 12:17:10|1020.3|1019|1020.5|1019|1020.5|1019|1020.3|1019|8
1647519440000|2022-03-17 12:17:20|1020.3|1018.5|1019.8|1017.8|1020.8|1018.5|1019.8|1017.8|8
1647519450000|2022-03-17 12:17:30|1019|1017|1019|1016.8|1019|1017|1019|1016.8|17
1647519460000|2022-03-17 12:17:40|1018.8|1016.3|1018.3|1016|1018.8|1016.3|1018.3|1016|1
1647519470000|2022-03-17 12:17:50|1018|1015.8|1017.8|1015.3|1018|1016|1017.8|1015.3|14
1647519480000|2022-03-17 12:18:00|1017.3|1015.5|1016|1014|1017.3|1015.5|1016|1014|3
1647519500000|2022-03-17 12:18:20|1016.3|1014.3|1016|1014|1016.5|1014.3|1016|1014|1
1647519510000|2022-03-17 12:18:30|1015|1013|1014.5|1012|1015|1013|1014.5|1012|20
1647519520000|2022-03-17 12:18:40||1011.8||1011.8||1011.8||1011.8|0
1647519530000|2022-03-17 12:18:50|1014.3|1011.5|1013.3|1011|1014.3|1011.5|1013.3|1011|3
1647519540000|2022-03-17 12:19:00|1013.5|1011.3|1014.8|1012.3|1014.8|1012.3|1013.5|1011.3|5
1647519550000|2022-03-17 12:19:10|1015.3|1013|1015.3|1013|1015.3|1013|1015.3|1013|2
1647519560000|2022-03-17 12:19:20|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|0
1647519600000|2022-03-17 12:20:00|1014.5|1012.5|1013|1010.8|1014.5|1012.5|1013|1010.8|4
1647519610000|2022-03-17 12:20:10|1012.8|1009.5|1011.5|1009.8|1012.8|1010.5|1011.5|1009.5|7
1647519620000|2022-03-17 12:20:20|1011.8|1010|1012.5|1010.5|1012.5|1010.5|1011.5|1009.8|4
1647519630000|2022-03-17 12:20:30|1012.3|1010.3|1011.3|1009.5|1012.5|1010.5|1011.3|1009.5|9
1647519640000|2022-03-17 12:20:40|1012.3|1009.8|1010.8|1009|1012.3|1010|1010.8|1008.8|39
1647519650000|2022-03-17 12:20:50|1011.3|1009.3|1010.8|1008.8|1011.3|1009.3|1010|1008.5|5
1647519660000|2022-03-17 12:21:00|1010.5|1008.5|1008.8|1007.3|1010.8|1008.5|1008.8|1007|13
1647519670000|2022-03-17 12:21:10|1009|1007|1009|1007.3|1009|1007.3|1009|1007|0
1647519680000|2022-03-17 12:21:20|1009.3|1007|1009.3|1007.3|1009.3|1007.3|1009|1007|2
1647519690000|2022-03-17 12:21:30|1009.5|1007.8|1009.5|1007.8|1009.5|1007.8|1009.5|1007.8|1
1647519700000|2022-03-17 12:21:40|1010|1008.3|1009.8|1008|1010.3|1008.3|1009.5|1007.8|21
1647519710000|2022-03-17 12:21:50|1010.8|1009|1011.5|1009.5|1011.5|1009.5|1010.8|1009|4
1647519720000|2022-03-17 12:22:00|1012|1009.8|1011.8|1010|1012.5|1010.8|1011.8|1009.8|13
1647519730000|2022-03-17 12:22:10|1011.5|1009.5|1010.8|1008.3|1011.5|1009.5|1009.8|1008|11
1647519740000|2022-03-17 12:22:20|1011.3|1008.8|1012|1010|1012|1010|1011|1008.8|3
1647519750000|2022-03-17 12:22:30|1011.8|1009.8|1011|1009.3|1012|1009.8|1010.5|1008.8|22
1647519760000|2022-03-17 12:22:40|1011.3|1008.5|1011.3|1009.3|1011.3|1009.3|1010.5|1008.5|13
1647519770000|2022-03-17 12:22:50|1010.5||1011.3||1011.3||1010.5||17
1647519780000|2022-03-17 12:23:00|1011|1008.5|1010.5|1008.5|1011.3|1008.5|1010.5|1008.5|32
1647519790000|2022-03-17 12:23:10|1010.3|1008.3|1009|1007|1010.3|1008.3|1009|1007|11
1647519800000|2022-03-17 12:23:20||1007.3||1007||1007.3||1007|0
1647519810000|2022-03-17 12:23:30|1008.5|1006.8|1008.5|1006.8|1008.5|1006.8|1008.5|1006.8|4
1647519830000|2022-03-17 12:23:50|1007.8|1005.8|1009|1006.8|1009|1006.8|1007.8|1005.8|13
1647519840000|2022-03-17 12:24:00||1007||1007||1007||1007|0
1647519850000|2022-03-17 12:24:10||1006.5||1006.8||1006.8||1006.5|9
1647519860000|2022-03-17 12:24:20||1007||1007||1007||1007|0
1647519870000|2022-03-17 12:24:30|1009.3|1007.3|1009.8|1007.8|1009.8|1007.8|1009.3|1007.3|1
1647519880000|2022-03-17 12:24:40|1009.5||1009.8||1009.8||1009.5||7
1647519890000|2022-03-17 12:24:50|1009.3|1008|1009.8|1008|1009.8|1008|1009.3|1008|11
1647519900000|2022-03-17 12:25:00|1009.5|1007.5|1009|1007.5|1009.5|1007.5|1009|1007.5|1
1647519910000|2022-03-17 12:25:10|1009.3|1007.8|1009.3|1007.3|1009.5|1008|1009.3|1007.3|3
1647519920000|2022-03-17 12:25:20|1009.8|1007|1009.3|1007|1009.8|1007|1009.3|1007|1
1647519930000|2022-03-17 12:25:30|1009||1009||1009||1009||0
1647519940000|2022-03-17 12:25:40|1008.8|1006.5|1008.8|1006.5|1008.8|1006.5|1008.8|1006.5|5
1647519950000|2022-03-17 12:25:50||1006.8||1006.8||1006.8||1006.5|1
1647519960000|2022-03-17 12:26:00|1008.5|1006.5|1008|1006.3|1008.5|1006.8|1008|1005.8|6
1647519970000|2022-03-17 12:26:10|1008.8|1006|1008.8|1006.8|1008.8|1006.8|1008.8|1006|5
1647519980000|2022-03-17 12:26:20||1007||1006.3||1007||1006.3|64
1647519990000|2022-03-17 12:26:30|1008.5|1005.8|1008.3|1006|1008.5|1006|1008.3|1005.8|0
1647520000000|2022-03-17 12:26:40|1008|1006.3|1008|1006.3|1008|1006.3|1008|1006.3|0
1647520010000|2022-03-17 12:26:50||1006||1006||1006||1006|4
1647520020000|2022-03-17 12:27:00|1008.8|1007|1009|1007|1009|1007|1008.8|1007|8
1647520030000|2022-03-17 12:27:10|1008.8||1009||1009.3||1008.5||0
1647520040000|2022-03-17 12:27:20|1008.5|1005.5|1008|1006|1009|1006|1007.8|1005.5|30
1647520050000|2022-03-17 12:27:30|1007.8|1005.8|1007.8|1005.8|1007.8|1005.8|1007.5|1005.8|0
1647520060000|2022-03-17 12:27:40|1007.5|1005.5|1007|1005|1007.5|1005.5|1007|1005|0
1647520070000|2022-03-17 12:27:50|1006.8||1006.8||1006.8||1006.8||0
1647520080000|2022-03-17 12:28:00||1004.5||1004.3||1004.5||1004.3|1
1647520090000|2022-03-17 12:28:10|1006.5|1004.5|1006.8|1004.8|1006.8|1004.8|1006.3|1004.3|0
1647520100000|2022-03-17 12:28:20|1007|1005|1007|1005|1007|1005|1007|1005|2
1647520110000|2022-03-17 12:28:30||1004.8||1004.8||1004.8||1004.8|0
1647520130000|2022-03-17 12:28:50|1006.8|1004.3|1006.8|1004.3|1006.8|1004.3|1006.3|1004.3|1
1647520140000|2022-03-17 12:29:00|1006.5|1004|1006.8|1004|1006.8|1004|1006.5|1004|0
1647520160000|2022-03-17 12:29:20||1003.8||1004||1004||1003.8|0
1647520170000|2022-03-17 12:29:30|1006.5|1003.8|1006.5|1004|1006.5|1004|1006.5|1003.8|0
1647520180000|2022-03-17 12:29:40||1003.8||1003.8||1004||1003.8|0
1647520200000|2022-03-17 12:30:00||1004||1004||1004||1004|0
1647520210000|2022-03-17 12:30:10|1006.3||1006.3||1006.3||1006||5
1647520220000|2022-03-17 12:30:20|1006||1006.3||1006.3||1005.5||0
1647520230000|2022-03-17 12:30:30|1006||1005.5||1006||1005.5||6
1647520240000|2022-03-17 12:30:40|1006|1003.5|1005.5|1003.5|1006|1003.5|1005.5|1003.5|8
1647520250000|2022-03-17 12:30:50|1005.3||1005||1005.3||1005||28
1647520260000|2022-03-17 12:31:00|1005.3|1004|1006|1004|1006|1004|1005.3|1004|6
1647520270000|2022-03-17 12:31:10|1005.8||1005.8||1005.8||1005.8||0
1647520280000|2022-03-17 12:31:20|1005.5|1003.5|1005.3|1003.5|1005.5|1003.5|1005.3|1003.5|1
1647520290000|2022-03-17 12:31:30|1005||1005||1005||1004.8||88
1647520300000|2022-03-17 12:31:40|||||||||4
1647520320000|2022-03-17 12:32:00|1005.3||1005.5||1005.5||1005.3||3
1647520330000|2022-03-17 12:32:10|1005.3||1005.3||1005.5||1005||1
1647520340000|2022-03-17 12:32:20|1005.5||1005.3||1005.5||1005.3||1
1647520350000|2022-03-17 12:32:30|1005|1002.8|1004.5|1002.5|1005|1002.8|1004.5|1002.3|31
1647520360000|2022-03-17 12:32:40|1004.3|1002.3|1004.8|1002.5|1004.8|1002.5|1003.8|1002.3|4
1647520370000|2022-03-17 12:32:50|1004.3|1002.3|1003.8|1002.3|1004.3|1002.3|1003.8|1002.3|0
1647520380000|2022-03-17 12:33:00|1004|1001.5|1002.3|1000|1004.5|1001.5|1002.3|1000|13
1647520390000|2022-03-17 12:33:10|1002|999.8|1002.3|1000.5|1002.3|1000.5|1001.8|999.8|8
1647520400000|2022-03-17 12:33:20|1002.5|1000.8|1003.5|1001.5|1003.5|1001.5|1002.5|1000.8|9
1647520410000|2022-03-17 12:33:30|1003.3|1000.8|1002.8|1000.8|1003.3|1000.8|1002.5|1000.8|15
1647520430000|2022-03-17 12:33:50||1001||1001||1001||1001|0
1647520440000|2022-03-17 12:34:00|1004.3|1000.8|1003.8|1002|1004.3|1002|1003.8|1000.8|14
1647520450000|2022-03-17 12:34:10|1004.3|1002.5|1004.8|1003.3|1004.8|1003.3|1004.3|1002.5|5
1647520460000|2022-03-17 12:34:20|1004.5|1002.3|1004.5|1002|1004.5|1002.5|1004.5|1001.8|4
1647520470000|2022-03-17 12:34:30|1003.8|1001.8|1003.8|1001.5|1003.8|1002|1003.8|1001.5|0
1647520480000|2022-03-17 12:34:40|1004.3|1001.8|1004|1002.3|1004.3|1002.3|1004|1001.8|4
1647520490000|2022-03-17 12:34:50||1002||1002||1002.3||1002|0
1647520500000|2022-03-17 12:35:00||1002.3||1002.3||1002.3||1002.3|0
1647520510000|2022-03-17 12:35:10|1004.5|1002.5|1004.8|1002.8|1004.8|1002.8|1004.5|1002.5|5
1647520520000|2022-03-17 12:35:20||1003||1003||1003||1003|0
1647520530000|2022-03-17 12:35:30|1005|1003.3|1004.8|1003.3|1005|1003.3|1004.8|1003.3|2
1647520540000|2022-03-17 12:35:40|1004.5|1003|1004.5|1002.5|1004.5|1003|1004.5|1002.5|0
1647520550000|2022-03-17 12:35:50|||||||||1
1647520560000|2022-03-17 12:36:00|1004.3|1002.3|1004.5|1002.8|1004.5|1002.8|1004.3|1001.8|0
1647520570000|2022-03-17 12:36:10|1004.3|1002.5|1004.3|1002.5|1004.3|1002.5|1004.3|1002.3|2
1647520580000|2022-03-17 12:36:20||1002.3||1002.3||1002.3||1002.3|1
1647520590000|2022-03-17 12:36:30|1004.5|1002.5|1005.3|1003.5|1005.3|1003.5|1004.5|1002.5|6
1647520600000|2022-03-17 12:36:40|1005.5|1004|1006|1004|1006|1004.3|1005.5|1004|8
1647520610000|2022-03-17 12:36:50||1004.3||1004.3||1004.3||1004.3|0
1647520620000|2022-03-17 12:37:00||1004.5||1004.5||1004.5||1004.5|0
1647520630000|2022-03-17 12:37:10|1006.3|1004.8|1006|1003.5|1006.5|1005|1006|1003.3|21
1647520640000|2022-03-17 12:37:20||1003.8||1003.8||1003.8||1003.8|0
1647520650000|2022-03-17 12:37:30||1003.5||1003.8||1003.8||1003.5|0
1647520660000|2022-03-17 12:37:40||1004||1004||1004||1004|0
1647520670000|2022-03-17 12:37:50||1004.5||1004.5||1004.5||1004.5|2
1647520680000|2022-03-17 12:38:00|1006.3||1006.3||1006.3||1006||0
1647520690000|2022-03-17 12:38:10|1006|1003.8|1006|1003.8|1006|1003.8|1006|1003.8|2
1647520700000|2022-03-17 12:38:20||1003.5||1003.8||1003.8||1003.5|0
1647520710000|2022-03-17 12:38:30|1005.8|1003.5|1005.8|1004|1005.8|1004|1005.8|1003.5|0
1647520730000|2022-03-17 12:38:50||1003.5||1003.5||1003.5||1003.5|4
1647520740000|2022-03-17 12:39:00||1003.8||1003.8||1003.8||1003.8|0
1647520760000|2022-03-17 12:39:20|||||||||1
1647520770000|2022-03-17 12:39:30|1006||1005.8||1006||1005.8||1
1647520780000|2022-03-17 12:39:40|1006||1006||1006||1005.8||0
1647520790000|2022-03-17 12:39:50|1005.8||1005.8||1006||1005.8||0
1647520800000|2022-03-17 12:40:00|1006|1002|1002.5|1000.8|1006|1002|1002.3|1000.5|50
1647520810000|2022-03-17 12:40:10|1002.3|1000.3|1002.3|1000.3|1002.3|1000.3|1002.3|1000|2
1647520820000|2022-03-17 12:40:20|1003|1000.5|1003.8|1001.8|1003.8|1001.8|1003|1000.3|4
1647520830000|2022-03-17 12:40:30|1003.5|1001.5|1003.8|1001.5|1003.8|1001.5|1003.5|1001.5|1
1647520840000|2022-03-17 12:40:40|1005|1003|1005.8|1003.5|1005.8|1003.5|1005|1003|2
1647520860000|2022-03-17 12:41:00|1006|1003.8|1006.8|1005|1006.8|1005|1006|1003.8|3
1647520870000|2022-03-17 12:41:10|1007||1006.8||1007||1006.8||4
1647520880000|2022-03-17 12:41:20|1006.5|1004.3|1006.5|1004.3|1006.5|1004.3|1006.5|1004.3|1
1647520890000|2022-03-17 12:41:30|1006.3||1006.5||1006.5||1006.3||0
1647520900000|2022-03-17 12:41:40|1006|1003.8|1006|1004|1006|1004|1005.8|1003.8|1
1647520910000|2022-03-17 12:41:50|1005.8|1003.8|1005.8|1004|1006.3|1004.3|1005.8|1003.8|1
1647520920000|2022-03-17 12:42:00|1005.5|1003.8|1005.5|1003.5|1005.5|1003.8|1005.3|1003.3|1
1647520930000|2022-03-17 12:42:10|1005.3||1005.3||1005.5||1005.3||1
1647520940000|2022-03-17 12:42:20|1005.5|1003.8|1006|1004|1006|1004|1005.5|1003.8|0
1647520950000|2022-03-17 12:42:30|1006.3|1004.3|1006|1004|1006.3|1004.3|1006|1004|0
1647520960000|2022-03-17 12:42:40|1006.3|1004.3|1006.5|1004.3|1006.5|1004.3|1006.3|1004.3|0
1647520970000|2022-03-17 12:42:50|1006.3||1006||1006.3||1006||0
1647520990000|2022-03-17 12:43:10|1005.5|1003.3|1005|1003|1005.5|1003.3|1005|1003|2
1647521010000|2022-03-17 12:43:30|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1
1647521030000|2022-03-17 12:43:50||1003||1003||1003||1003|0
1647521040000|2022-03-17 12:44:00|1005|1003.8|1005.8|1003.8|1005.8|1003.8|1005|1003.8|0
1647521050000|2022-03-17 12:44:10|1006|1004|1005.8|1004|1006.3|1004|1005.8|1004|0
1647521060000|2022-03-17 12:44:20|1006||1006.3||1006.3||1005.8||0
1647521070000|2022-03-17 12:44:30|1006|1004.3|1007.3|1005.5|1007.3|1005.5|1006|1004.3|5
1647521080000|2022-03-17 12:44:40|1007.5|1004.8|1006.8|1005|1007.5|1005|1006.8|1004.5|2
1647521090000|2022-03-17 12:44:50|1007|1005.3|1007|1005.3|1007.5|1005.5|1007|1005|1
1647521100000|2022-03-17 12:45:00|1006.8|1005|1006.8|1004.5|1006.8|1005|1006.8|1004.5|2
1647521110000|2022-03-17 12:45:10|1006.3|1004.3|1005.5|1003.8|1006.3|1004.3|1005.5|1003.8|1
1647521120000|2022-03-17 12:45:20|1006.3|1004.3|1006.5|1004.3|1006.5|1004.3|1006.3|1004|0
1647521130000|2022-03-17 12:45:30|1006.3|1004|1007.5|1005.3|1007.5|1005.3|1006|1004|2
1647521140000|2022-03-17 12:45:40|1008.3|1005.8|1008.3|1006|1008.3|1006|1008.3|1005.8|0
1647521150000|2022-03-17 12:45:50|1007.8|1005.8|1008|1005.8|1008.3|1006|1007.8|1005.8|2
1647521160000|2022-03-17 12:46:00|1008.3|1006|1008.3|1005.8|1008.3|1006|1008|1005.8|0
1647521170000|2022-03-17 12:46:10|1008|1006|1008|1005.5|1008.3|1006|1008|1005.5|0
1647521180000|2022-03-17 12:46:20|1007.8|1005.8|1008|1005.8|1008|1005.8|1007.5|1005.8|0
1647521190000|2022-03-17 12:46:30||1006.3||1006.3||1006.3||1006|0
1647521200000|2022-03-17 12:46:40||1006||1006||1006.3||1006|2
1647521210000|2022-03-17 12:46:50|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1008.3|1006|4
1647521220000|2022-03-17 12:47:00|1008.5|1006|1008|1006|1008.5|1006.3|1008|1006|2
1647521230000|2022-03-17 12:47:10|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|0
1647521240000|2022-03-17 12:47:20|1008.5||1008.3||1008.5||1008.3||0
1647521260000|2022-03-17 12:47:40|1009.5|1007|1008.8|1006.8|1009.5|1007|1008.8|1006.8|8
1647521270000|2022-03-17 12:47:50|1009|1007.3|1008.8|1007|1009.3|1007.3|1008.8|1006.8|2
1647521280000|2022-03-17 12:48:00|1009||1008.8||1009||1008.8||12
1647521290000|2022-03-17 12:48:10|1009.3|1007.5|1009.5|1007.5|1009.5|1007.5|1008.8|1007.3|20
1647521300000|2022-03-17 12:48:20|1009.3|1007.8|1009.8|1007.8|1009.8|1007.8|1009.3|1007.5|8
1647521310000|2022-03-17 12:48:30|1009.5|1007.5|1009.5|1007.5|1009.8|1007.8|1009.5|1007.5|0
1647521320000|2022-03-17 12:48:40|1009.8|1007.8|1009.5|1007.8|1009.8|1007.8|1009.5|1007.8|0
1647521330000|2022-03-17 12:48:50|1009.8|1008|1010|1008|1010.3|1008|1009.8|1007.8|17
1647521360000|2022-03-17 12:49:20|1010.8|1009|1011.5|1009.3|1011.5|1009.3|1010.8|1009|42
1647521370000|2022-03-17 12:49:30|1011.3|1008.8|1010.8|1008.5|1011.3|1009.3|1010.8|1008.5|4
1647521380000|2022-03-17 12:49:40|1010|1008.3|1009.5|1007.5|1010|1008.3|1009.5|1007.5|28
1647521390000|2022-03-17 12:49:50||1007.3||1007.3||1007.3||1007.3|0
1647521400000|2022-03-17 12:50:00||1007.5||1007.3||1007.5||1007.3|1
1647521410000|2022-03-17 12:50:10|1009.3|1007.5|1009.5|1007.3|1009.5|1007.5|1009.3|1007|5
1647521430000|2022-03-17 12:50:30||1007.5||1007.5||1007.5||1007.5|0
1647521440000|2022-03-17 12:50:40|1009.8||1009.8||1009.8||1009.8||2
1647521450000|2022-03-17 12:50:50|1009.5||1009.5||1009.5||1009.5||0
1647521460000|2022-03-17 12:51:00|||||||||3
1647521480000|2022-03-17 12:51:20|1009.8|1008.5|1009.3|1007.5|1009.8|1008.5|1009.3|1007.5|15
1647521490000|2022-03-17 12:51:30|||||||||1
1647521500000|2022-03-17 12:51:40|1009.8||1010||1010.3||1009.8||8
1647521510000|2022-03-17 12:51:50|1010.3||1010||1010.3||1010||0
1647521520000|2022-03-17 12:52:00|||||||||2
1647521530000|2022-03-17 12:52:10|||||||||1
1647521540000|2022-03-17 12:52:20|1009.8||1009.8||1009.8||1009.8||0
1647521550000|2022-03-17 12:52:30|1009.5||1009.5||1009.5||1009.5||0
1647521560000|2022-03-17 12:52:40|1009.8||1010||1010||1009.8||3
1647521570000|2022-03-17 12:52:50|1012|1008|1012|1010.3|1012|1010.3|1012|1008|30
1647521580000|2022-03-17 12:53:00|1012.5||1012.3||1012.5||1012.3||0
1647521590000|2022-03-17 12:53:10|1012.5|1010.8|1012.3|1010|1012.8|1011|1012|1009.8|6
1647521600000|2022-03-17 12:53:20|||||||||1
1647521620000|2022-03-17 12:53:40|1012||1012.3||1012.3||1012||0
1647521630000|2022-03-17 12:53:50|1012.5||1012.3||1012.5||1012.3||2
1647521640000|2022-03-17 12:54:00|1012.5|1010.3|1012.8|1010.8|1012.8|1010.8|1012.3|1010.3|8
1647521650000|2022-03-17 12:54:10|1013|1011|1012.8|1011|1013|1011|1012.8|1011|10
1647521660000|2022-03-17 12:54:20|1013.3||1013||1013.3||1013||8
1647521670000|2022-03-17 12:54:30|1013.3||1013||1013.3||1013||0
1647521680000|2022-03-17 12:54:40|1013.3|1011.8|1013.3|1011|1013.3|1011.8|1013.3|1011|3
1647521690000|2022-03-17 12:54:50|1013.5|1011.5|1014.3|1012.3|1014.5|1012.3|1013.5|1011.5|19
1647521700000|2022-03-17 12:55:00|1014.5|1013|1014.8|1013|1015.5|1013|1014.3|1013|15
1647521710000|2022-03-17 12:55:10|1015|1012|1014|1011.5|1015|1012|1014|1011.5|35
1647521720000|2022-03-17 12:55:20|1013.8||1013.3||1013.8||1013.3||0
1647521730000|2022-03-17 12:55:30|1013.8|1011.8|1013.8|1012|1013.8|1012|1013.8|1011.5|1
1647521740000|2022-03-17 12:55:40|1014|1012.5|1014|1012|1014|1012.5|1013.5|1012|6
1647521750000|2022-03-17 12:55:50|1013.5|1011.5|1013.8|1012|1013.8|1012|1013.5|1011.5|4
1647521760000|2022-03-17 12:56:00|1014||1014||1014||1014||4
1647521790000|2022-03-17 12:56:30|1014.3|1012.3|1014.8|1012.8|1015|1012.8|1014.3|1012.3|18
1647521800000|2022-03-17 12:56:40|1015|1012.5|1015|1012.5|1015|1012.5|1014.8|1012.5|1
1647521810000|2022-03-17 12:56:50|1014.8||1014.5||1014.8||1014.5||0
1647521820000|2022-03-17 12:57:00|1014|1011.8|1014.8|1012.3|1014.8|1012.3|1014|1011.8|1
1647521830000|2022-03-17 12:57:10|1014.5||1014.5||1014.5||1014.5||0
1647521840000|2022-03-17 12:57:20|1014.3|1011.8|1014|1011.8|1014.3|1011.8|1014|1011.8|1
1647521850000|2022-03-17 12:57:30|1013.8|1012.3|1014|1012.3|1014.3|1012.3|1013.8|1012.3|3
1647521860000|2022-03-17 12:57:40|1015|1012.5|1015|1012.5|1015|1012.8|1015|1012.5|15
1647521870000|2022-03-17 12:57:50|1015.3|1012.8|1015|1012.8|1015.3|1012.8|1015|1012.8|1
1647521880000|2022-03-17 12:58:00||1013.3||1013.3||1013.3||1013.3|0
1647521890000|2022-03-17 12:58:10||1012.5||1012.5||1012.5||1012.5|2
1647521920000|2022-03-17 12:58:40|1015.5|1012.8|1015.5|1013.3|1015.5|1013.3|1015.3|1012.8|0
1647521930000|2022-03-17 12:58:50|1015.8|1013|1015.8|1013.5|1015.8|1013.5|1015.3|1013|14
1647521940000|2022-03-17 12:59:00|1016.5|1013.8|1017|1015|1017.3|1015|1016.5|1013.8|2
1647521950000|2022-03-17 12:59:10|1017.3|1014.8|1017|1014.8|1017.3|1014.8|1016.8|1014.8|7
1647521960000|2022-03-17 12:59:20|1017.3|1014.5|1016.5|1014.5|1017.3|1014.5|1016.3|1014.5|5
1647521970000|2022-03-17 12:59:30|1016.8||1017.3||1017.3||1016.8||0
1647521980000|2022-03-17 12:59:40|1017|1014.8|1017|1014.8|1017.3|1014.8|1017|1014.8|1
1647521990000|2022-03-17 12:59:50|1017.3|1015.5|1017.5|1015.5|1017.5|1015.5|1017.3|1015.5|3
1647522000000|2022-03-17 13:00:00|1018|1016|1017.5|1015.3|1019.3|1016.3|1017.5|1015.3|20
1647522010000|2022-03-17 13:00:10|1017.8|1015.8|1017.5|1015.8|1017.8|1015.8|1017.5|1015.8|6
1647522020000|2022-03-17 13:00:20|1017.8|1016|1019.3|1017.3|1019.5|1017.3|1017.8|1016|10
1647522030000|2022-03-17 13:00:30|1019.5|1017.5|1019.3|1017.5|1019.5|1017.5|1019.3|1017.3|22
1647522050000|2022-03-17 13:00:50|1020|1018.3|1020|1018.5|1020|1018.5|1020|1018.3|36
1647522060000|2022-03-17 13:01:00|1020.3|1018.3|1020|1018.3|1020.3|1018.3|1019.5|1018.3|13
1647522070000|2022-03-17 13:01:10||1018.5||1018.3||1018.5||1018.3|12
1647522080000|2022-03-17 13:01:20|||||||||2
1647522090000|2022-03-17 13:01:30|1019.8|1018.5|1020|1018.3|1020|1018.8|1019.8|1018.3|12
1647522100000|2022-03-17 13:01:40|1019.5|1018.5|1020|1017.8|1020|1018.5|1019.5|1017.8|12
1647522110000|2022-03-17 13:01:50|1019.8|1017.5|1019.8|1017.8|1019.8|1017.8|1019.8|1017.5|5
1647522120000|2022-03-17 13:02:00|1019.5|1018|1018.8|1017|1019.5|1018|1018.5|1016.5|33
1647522130000|2022-03-17 13:02:10|1018.5|1017.3|1020|1018|1020|1018|1018.5|1017|11
1647522140000|2022-03-17 13:02:20|1019.8|1017.8|1020|1018.3|1020|1018.3|1019.8|1017.8|14
1647522150000|2022-03-17 13:02:30|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020.3|1018.3|5
1647522160000|2022-03-17 13:02:40|1020|1018.8|1020.3|1018.5|1020.3|1019|1020|1018.5|20
1647522170000|2022-03-17 13:02:50|1020|1017.8|1019.8|1018|1020|1018|1019.5|1017.8|3
1647522180000|2022-03-17 13:03:00|1020|1018.3|1020.3|1019|1020.3|1019|1020|1018.3|77
1647522190000|2022-03-17 13:03:10|1020.5|1018.8|1020|1018.8|1020.5|1018.8|1020|1018.5|18
1647522200000|2022-03-17 13:03:20|1020.3|1019|1020.5|1019|1020.5|1019|1020.3|1019|33
1647522210000|2022-03-17 13:03:30|1020.3|1018.8|1021.8|1020|1022.3|1020|1020|1018.5|37
1647522220000|2022-03-17 13:03:40|1022|1019.8|1021.8|1019.8|1022|1020.5|1021.3|1019.5|12
1647522230000|2022-03-17 13:03:50|1022|1020|1022.3|1020.3|1022.3|1020.5|1022|1019.8|4
1647522240000|2022-03-17 13:04:00|1022|1020.5|1021.8|1020|1022.5|1020.5|1021.8|1020|2
1647522250000|2022-03-17 13:04:10|1021|1019.8|1021|1019.5|1021.5|1020|1021|1019|2
1647522260000|2022-03-17 13:04:20|1021.3|1019.3|1021|1019.3|1021.3|1019.5|1021|1019|10
1647522270000|2022-03-17 13:04:30|1021.3|1019.8|1021.5|1019.5|1021.8|1019.8|1021|1019.5|19
1647522280000|2022-03-17 13:04:40|1021.3|1019.8|1021.3|1019.8|1021.5|1019.8|1021.3|1019.8|0
1647522290000|2022-03-17 13:04:50|1021|1019|1020.3|1018.5|1021|1019|1020.3|1018.5|8
1647522300000|2022-03-17 13:05:00|1020|1018|1020.5|1018.8|1020.5|1019|1020|1018|3
1647522310000|2022-03-17 13:05:10|1020.3|1018.3|1018.3|1016.5|1020.3|1018.3|1018.3|1016.5|25
1647522320000|2022-03-17 13:05:20|1018|1016.3|1015.5|1014|1018|1016.5|1015.3|1014|32
1647522330000|2022-03-17 13:05:30|1015|1013.5|1014.5|1012.8|1015|1013.5|1014.5|1012.8|9
1647522340000|2022-03-17 13:05:40|1014.8|1013|1016|1014|1016|1014|1014.8|1013|3
1647522350000|2022-03-17 13:05:50|1016.8|1014.5|1017.3|1015.3|1017.3|1015.3|1016.5|1014.5|5
1647522360000|2022-03-17 13:06:00|1018.3|1016|1017|1015.5|1018.3|1016.3|1017|1015.3|40
1647522370000|2022-03-17 13:06:10|1017.3|1015.3|1016.5|1014.8|1018|1015.5|1016.5|1014.8|42
1647522380000|2022-03-17 13:06:20||1015.3||1014.5||1015.3||1014.3|26
1647522400000|2022-03-17 13:06:40||1014.8||1014.8||1014.8||1014.8|0
1647522420000|2022-03-17 13:07:00||1015.3||1014.8||1015.3||1014.8|23
1647522430000|2022-03-17 13:07:10|1016.3|1015.3|1016.5|1015|1016.5|1015.3|1016.3|1015|3
1647522440000|2022-03-17 13:07:20|1016.3|1015.3|1016.3|1014|1016.3|1015.3|1016.3|1014|11
1647522450000|2022-03-17 13:07:30|1015.5|1013.3|1015.5|1013.3|1015.5|1013.5|1015.5|1013.3|33
1647522460000|2022-03-17 13:07:40|1014|1013.5|1013.3|1011.8|1014|1013.5|1013.3|1011.5|72
1647522470000|2022-03-17 13:07:50||1011.5||1011.5||1011.8||1011.5|1
1647522480000|2022-03-17 13:08:00|1012|1011.8|1012|1010.3|1012|1011.8|1012|1010.3|26
1647522490000|2022-03-17 13:08:10|1013|1010.8|1013.3|1011.3|1013.3|1011.3|1013|1010.8|25
1647522500000|2022-03-17 13:08:20|1013.5|1011.5|1013.8|1011.5|1013.8|1011.5|1013.3|1011.5|2
1647522510000|2022-03-17 13:08:30|1014|1011.8|1013.8|1011.8|1014|1011.8|1013.8|1011.8|2
1647522530000|2022-03-17 13:08:50|1014.3|1012|1014.8|1013|1014.8|1013|1014.3|1012|8
1647522540000|2022-03-17 13:09:00|1015.3|1013.3|1015.8|1013.8|1015.8|1013.8|1015.3|1013.3|21
1647522550000|2022-03-17 13:09:10|1016|1014.5|1016.5|1014.3|1016.5|1014.8|1016|1014.3|3
1647522560000|2022-03-17 13:09:20||1014.5||1014.8||1014.8||1014.5|2
1647522570000|2022-03-17 13:09:30|1016.8|1014.5|1016|1014.3|1016.8|1014.5|1016|1014.3|12
1647522580000|2022-03-17 13:09:40|1016.5|1014.5|1016.5|1014.8|1016.5|1014.8|1016.5|1014.3|15
1647522590000|2022-03-17 13:09:50|1016.8||1016.8||1016.8||1016.8||0
1647522600000|2022-03-17 13:10:00|1017|1015|1018.8|1016.3|1018.8|1016.3|1017|1015|2
1647522610000|2022-03-17 13:10:10|1018.5|1016.5|1019|1016.5|1019|1016.5|1018.5|1016.5|1
1647522620000|2022-03-17 13:10:20|1019.3|1016.8|1020|1018|1020|1018|1018.5|1016.3|15
1647522630000|2022-03-17 13:10:30|1020.3|1018.3|1020.8|1019|1020.8|1019|1020|1018|1
1647522640000|2022-03-17 13:10:40|1021|1018.8|1022.5|1020.5|1022.5|1020.8|1021|1018.8|36
1647522650000|2022-03-17 13:10:50||1020.3||1021||1021||1020.3|14
1647522660000|2022-03-17 13:11:00||1020.8||1020.8||1021||1020.5|9
1647522670000|2022-03-17 13:11:10||1020.5||1020.8||1021||1020.5|22
1647522680000|2022-03-17 13:11:20||1020.3||1020.5||1020.5||1020.3|11
1647522690000|2022-03-17 13:11:30||1020.8||1021||1021||1020.8|2
1647522700000|2022-03-17 13:11:40||1021.3||1020.5||1021.3||1020.3|23
1647522710000|2022-03-17 13:11:50||1020.3||1020.5||1020.8||1020.3|1
1647522720000|2022-03-17 13:12:00||1021||1021||1021||1020.8|4
1647522730000|2022-03-17 13:12:10||1020.5||1020.5||1020.5||1020.5|8
1647522740000|2022-03-17 13:12:20|1024.5|1020.8|1024.3|1022.5|1024.5|1022.5|1024.3|1020.8|52
1647522750000|2022-03-17 13:12:30|1024.5|1022.8|1025.5|1024|1025.8|1024|1024.5|1022.8|3
1647522760000|2022-03-17 13:12:40|1025.3|1024.3|1025.5|1023.5|1025.8|1024.3|1025.3|1023.3|6
1647522770000|2022-03-17 13:12:50|1025.8|1023.3|1025.8|1023.5|1025.8|1023.8|1025.5|1023.3|1
1647522780000|2022-03-17 13:13:00|1026.3|1023.8|1025.5|1023.8|1026.3|1024.3|1025.5|1023.3|3
1647522800000|2022-03-17 13:13:20|1025.3|1023.3|1025.3|1023.5|1025.3|1023.5|1025.3|1023.3|1
1647522810000|2022-03-17 13:13:30|1025|1023.3|1023.8|1022|1025|1023.3|1023.5|1021.5|37
1647522820000|2022-03-17 13:13:40|||||||||3
1647522830000|2022-03-17 13:13:50|1024.3||1024||1024.3||1024||4
1647522840000|2022-03-17 13:14:00|1024.3|1022.3|1025|1023|1025|1023|1024.3|1022.3|2
1647522850000|2022-03-17 13:14:10|1024.8|1022.8|1024.8|1022.5|1024.8|1022.8|1024.8|1022.5|0
1647522860000|2022-03-17 13:14:20|1025|1022.8|1024.8|1022.8|1025|1022.8|1024.8|1022.8|0
1647522870000|2022-03-17 13:14:30|1024.5||1024.5||1024.5||1024.5||8
1647522880000|2022-03-17 13:14:40|1024.8|1023|1024.8|1022.8|1024.8|1023|1024.8|1022.8|1
1647522890000|2022-03-17 13:14:50|1025|1022.5|1024.8|1022.8|1025|1022.8|1024.8|1022.5|4
1647522900000|2022-03-17 13:15:00|1024.5|1022.5|1024.5|1022.5|1024.8|1023|1024.5|1022.5|10
1647522910000|2022-03-17 13:15:10|1024.8|1022.8|1025|1023|1025|1023|1024.5|1022.8|1
1647522920000|2022-03-17 13:15:20|1025.3|1023.5|1025.5|1023.5|1025.5|1023.5|1025|1023.5|0
1647522930000|2022-03-17 13:15:30|1025.3|1023|1025|1023|1025.3|1023|1025|1023|1
1647522940000|2022-03-17 13:15:40|1024.5|1022.8|1024.5|1022.8|1024.5|1022.8|1024.3|1021.8|15
1647522950000|2022-03-17 13:15:50|1024.8|1022.5|1024.8|1023|1025.3|1023.5|1024.8|1022.5|0
1647522960000|2022-03-17 13:16:00|1025|1023.5|1025.3|1023.5|1025.5|1023.5|1025|1023.5|0
1647522970000|2022-03-17 13:16:10|1025.5|1023.8|1025.3|1023.5|1025.5|1023.8|1025.3|1023.5|1
1647522990000|2022-03-17 13:16:30|1025.5|1023.8|1024.8|1023|1025.5|1023.8|1024.8|1023|3
1647523000000|2022-03-17 13:16:40|1025.3|1023.5|1025.5|1023.8|1025.5|1023.8|1025.3|1023.5|0
1647523010000|2022-03-17 13:16:50|1025.3|1023|1025|1023|1025.3|1023|1025|1023|3
1647523020000|2022-03-17 13:17:00|1025.5|1023.5|1025.3|1023.8|1025.5|1023.8|1025.3|1023.5|5
1647523030000|2022-03-17 13:17:10|1025.5|1024|1026.8|1025|1026.8|1025|1025.5|1024|24
1647523040000|2022-03-17 13:17:20|1026.5|1024.8|1026|1024.5|1026.8|1024.8|1025.8|1024.3|0
1647523050000|2022-03-17 13:17:30|1026.3|1025|1026.3|1024.5|1027|1025.3|1026.3|1024.5|12
1647523060000|2022-03-17 13:17:40|1026|1024.8|1026|1024.5|1026.8|1025|1026|1024.5|10
1647523070000|2022-03-17 13:17:50|1026.3|1024.3|1025.5|1023.8|1026.3|1024.5|1025.5|1023.8|14
1647523080000|2022-03-17 13:18:00|1026.3|1024.8|1026.5|1025|1027.3|1025.5|1026.3|1024.8|36
1647523090000|2022-03-17 13:18:10|1026.3|1024.8|1026.5|1025|1027.3|1025.3|1026.3|1024.8|3
1647523100000|2022-03-17 13:18:20|1026.8||1026.8||1026.8||1026.5||0
1647523110000|2022-03-17 13:18:30|1027|1025.3|1025.8|1024|1027|1025.3|1025.8|1024|8
1647523120000|2022-03-17 13:18:40|1026|1024.3|1025.5|1024|1026.5|1025|1025.5|1023.5|2
1647523130000|2022-03-17 13:18:50|1025.8|1024.3|1026|1024.3|1026.3|1024.5|1025.8|1024|1
1647523140000|2022-03-17 13:19:00|1026.3|1024.5|1025.8|1024|1026.3|1024.5|1025.8|1024|0
1647523150000|2022-03-17 13:19:10|1025.5|1023.8|1025|1023.5|1025.8|1024|1025|1023.5|1
1647523160000|2022-03-17 13:19:20|1025.5|1023.8|1026|1024.3|1026|1024.3|1025.5|1023.8|1
1647523170000|2022-03-17 13:19:30|1025.5|1023.8|1026.3|1024.3|1026.3|1024.3|1025.3|1023.8|1
1647523180000|2022-03-17 13:19:40|1026|1024|1025.5|1024|1026|1024|1025.5|1024|0
1647523190000|2022-03-17 13:19:50|1025.8|1023.8|1024.8|1023.3|1025.8|1023.8|1024.8|1023.3|3
1647523200000|2022-03-17 13:20:00|1025|1023.5|1026.3|1024.3|1026.3|1024.5|1025|1023.5|2
1647523210000|2022-03-17 13:20:10|1026|1024.5|1025.5|1024|1026|1024.5|1025.5|1024|0
1647523220000|2022-03-17 13:20:20|1025.3|1023.8|1025.3|1023.5|1025.3|1023.8|1025.3|1023.5|10
1647523230000|2022-03-17 13:20:30|1025|1024|1025|1023.3|1025.3|1024|1025|1023.3|5
1647523240000|2022-03-17 13:20:40||1023.5||1023.3||1023.5||1023.3|5
1647523250000|2022-03-17 13:20:50|1024.8|1023|1023.3|1021.5|1024.8|1023|1023.3|1021.5|59
1647523260000|2022-03-17 13:21:00|1023.8|1021.8|1023|1021.5|1023.8|1022|1023|1021.5|4
1647523270000|2022-03-17 13:21:10|1022.8|1021|1023.3|1021.8|1024|1022.3|1022.8|1021|13
1647523280000|2022-03-17 13:21:20|1023|1021|1022.8|1021.3|1023|1021.3|1022.8|1020.8|3
1647523290000|2022-03-17 13:21:30|1022.5|1021|1022.5|1021.3|1022.5|1021.3|1022.5|1021|0
1647523300000|2022-03-17 13:21:40|1023.3|1021|1023.3|1021.5|1023.3|1021.5|1023.3|1020.8|8
1647523310000|2022-03-17 13:21:50|1023|1021.8|1023|1021.5|1023|1021.8|1023|1021.5|2
1647523320000|2022-03-17 13:22:00|1022.8|1021|1022.8|1021.3|1023.3|1021.5|1022.5|1020.8|9
1647523330000|2022-03-17 13:22:10|1022.5|1020.8|1019.3|1017.5|1022.5|1020.8|1019.3|1017.3|10
1647523340000|2022-03-17 13:22:20|1019|1017|1018.8|1017.3|1019|1017.3|1018.8|1017|10
1647523350000|2022-03-17 13:22:30|1018.5|1016.5|1017.8|1016|1018.5|1016.5|1017.8|1016|8
1647523360000|2022-03-17 13:22:40||1015.8||1016.3||1016.3||1015.8|0
1647523370000|2022-03-17 13:22:50|1018.8|1017|1018|1016.3|1018.8|1017|1018|1016.3|6
1647523380000|2022-03-17 13:23:00|1018.5|1016.5|1018.3|1016.8|1018.5|1016.8|1018.3|1016.3|3
1647523390000|2022-03-17 13:23:10|1018|1016.5|1018.5|1017|1018.8|1017|1018|1016.3|12
1647523400000|2022-03-17 13:23:20|1018.8|1016.8|1018.5|1016.8|1018.8|1017|1018.5|1016.8|28
1647523410000|2022-03-17 13:23:30|1018.8|1017|1019|1017.3|1019.3|1017.3|1018.8|1017|3
1647523420000|2022-03-17 13:23:40|1019.3|1017.5|1019.3|1017.8|1019.3|1017.8|1019.3|1017.5|1
1647523430000|2022-03-17 13:23:50|1019|1017.5|1019.3|1017.5|1019.3|1017.5|1019|1017.5|3
1647523440000|2022-03-17 13:24:00|1019|1016.5|1018.3|1016.5|1019|1016.5|1018.3|1016.3|13
1647523450000|2022-03-17 13:24:10||1016.8||1016.8||1016.8||1016.5|1
1647523460000|2022-03-17 13:24:20|1018.8|1017.3|1019.8|1017.8|1019.8|1018|1018.8|1017.3|8
1647523470000|2022-03-17 13:24:30||1018||1018.3||1018.3||1018|0
1647523480000|2022-03-17 13:24:40|1020|1018|1020|1018.3|1020|1018.3|1019.8|1018|8
1647523490000|2022-03-17 13:24:50|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020.3|1018.3|6
1647523500000|2022-03-17 13:25:00|1019.5|1018.3|1020|1018|1020.3|1018.5|1019.5|1017.8|3
1647523510000|2022-03-17 13:25:10|1019.8|1018.3|1019.8|1018|1019.8|1018.3|1019.8|1018|0
1647523520000|2022-03-17 13:25:20|1019.5|1017.8|1020.3|1018.5|1020.8|1018.8|1019.5|1017.5|5
1647523530000|2022-03-17 13:25:30|1019.5|1018.3|1019.3|1017|1019.8|1018.5|1018.5|1016.8|27
1647523540000|2022-03-17 13:25:40|1019.5|1017.3|1019|1017|1019.5|1017.3|1019|1017|3
1647523550000|2022-03-17 13:25:50|1019.5|1017.3|1019|1017.3|1019.5|1017.3|1018.8|1016.8|5
1647523560000|2022-03-17 13:26:00|1019.3|1017.5|1020.8|1019|1020.8|1019|1019.3|1017.5|4
1647523570000|2022-03-17 13:26:10|1021||1021||1021||1021||2
1647523580000|2022-03-17 13:26:20|1021.3|1019.3|1021.3|1019.5|1021.3|1019.5|1021.3|1019.3|0
1647523590000|2022-03-17 13:26:30|1021|1019.3|1021.3|1019.5|1021.3|1019.5|1021|1019.3|6
1647523600000|2022-03-17 13:26:40|1020.5|1018.8|1021|1019|1021|1019|1020.3|1018.3|14
1647523610000|2022-03-17 13:26:50|1021.3|1019.3|1019.8|1018.3|1021.3|1019.3|1019.8|1018|14
1647523620000|2022-03-17 13:27:00|1021|1018.8|1020.8|1018.8|1021|1018.8|1020|1018.3|5
1647523630000|2022-03-17 13:27:10|1021|1019.5|1021.5|1019.5|1021.5|1019.5|1021|1019.5|4
1647523640000|2022-03-17 13:27:20|1021.3|1019.3|1020.3|1018.3|1021.5|1019.3|1020|1018|11
1647523650000|2022-03-17 13:27:30|1020.5|1018.8|1021|1019|1021|1019|1020.5|1018.8|2
1647523660000|2022-03-17 13:27:40|1020.8|1019.3|1021|1019.3|1021.3|1019.3|1020.8|1019.3|1
1647523670000|2022-03-17 13:27:50|1021.3||1020.8||1021.3||1020.8||0
1647523680000|2022-03-17 13:28:00|1020|1018.5|1020|1018.3|1020|1018.5|1020|1018.3|1
1647523690000|2022-03-17 13:28:10|1020.5|1018.5|1020|1018.5|1020.5|1018.8|1020|1018.3|2
1647523700000|2022-03-17 13:28:20|1020.3|1018.8|1020.8|1019|1020.8|1019|1020.3|1018.8|4
1647523710000|2022-03-17 13:28:30|1020.5|1018.8|1020.8|1018.8|1021|1019|1020.5|1018.8|8
1647523720000|2022-03-17 13:28:40|1020.5|1018.3|1019.3|1017.5|1020.5|1018.3|1019.3|1017.3|17
1647523730000|2022-03-17 13:28:50|1019|1017.3|1020.5|1018.3|1020.5|1018.3|1019|1017.3|6
1647523740000|2022-03-17 13:29:00|1020.8|1018.5|1021|1018.8|1021|1019|1020.8|1018.5|0
1647523750000|2022-03-17 13:29:10|1021.3|1019.3|1021.3|1019.5|1022|1020|1021.3|1019.3|20
1647523760000|2022-03-17 13:29:20|1021.8|1020|1022.3|1020.3|1022.3|1020.5|1021.8|1020|6
1647523770000|2022-03-17 13:29:30|1022.5|1020.5|1022.3|1020.8|1022.5|1020.8|1022.3|1020.5|1
1647523780000|2022-03-17 13:29:40|1022.5|1021|1022.8|1021|1022.8|1021|1022.5|1020.8|5
1647523790000|2022-03-17 13:29:50|1022.5|1021.5|1024|1022.3|1024.3|1022.3|1022.5|1021.5|4
1647523800000|2022-03-17 13:30:00|1023.5|1022|1024.5|1022.8|1024.5|1022.8|1023.3|1021.3|11
1647523810000|2022-03-17 13:30:10|1024.8|1023|1026.5|1024.8|1026.5|1024.8|1024.8|1023|14
1647523820000|2022-03-17 13:30:20|1026.8|1025|1030|1028.3|1030|1028.3|1026.8|1025|14
1647523830000|2022-03-17 13:30:30|1030.3|1028.5|1030.5|1029|1030.5|1029|1030.3|1028.5|10
1647523840000|2022-03-17 13:30:40|1030.3|1028.3|1029.8|1028.3|1030.3|1028.5|1029.8|1028|26
1647523850000|2022-03-17 13:30:50|1030|1027.5|1029|1027.3|1030|1027.8|1029|1027|4
1647523860000|2022-03-17 13:31:00|1029.5|1027.5|1029.3|1027.5|1029.5|1027.8|1029|1027.3|14
1647523870000|2022-03-17 13:31:10|1028.8|1027.3|1029.8|1028|1029.8|1028|1028.8|1027.3|1
1647523880000|2022-03-17 13:31:20|1030.3|1028.3|1030.3|1028.5|1030.3|1028.5|1029.8|1028|3
1647523890000|2022-03-17 13:31:30|1030.5|1028.8|1030|1028.5|1030.5|1029|1030|1028.3|15
1647523900000|2022-03-17 13:31:40|1030.3|1028.8|1029.3|1027.5|1030.3|1028.8|1029.3|1027.5|5
1647523910000|2022-03-17 13:31:50|1029.5|1027.8|1030.5|1028.8|1030.5|1029|1029.5|1027.8|19
1647523920000|2022-03-17 13:32:00|1030.3|1029|1029.8|1028|1030.5|1029|1029.8|1028|3
1647523930000|2022-03-17 13:32:10|1030|1028.5|1030.5|1029|1030.5|1029|1030|1028.3|9
1647523940000|2022-03-17 13:32:20|1030.3|1028.5|1030.5|1029|1031.3|1029|1029.8|1027.8|10
1647523950000|2022-03-17 13:32:30|1030.8|1028.5|1030.8|1028.8|1031|1029|1030|1028.3|9
1647523960000|2022-03-17 13:32:40|1030.5|1028.5|1031|1029.3|1031|1029.3|1030|1028|0
1647523970000|2022-03-17 13:32:50|1031.3|1029.5|1031.5|1029.5|1031.8|1029.8|1031|1029.5|3
1647523980000|2022-03-17 13:33:00|1031.8|1029.8|1032|1030|1032.5|1030.8|1031.8|1029.8|11
1647523990000|2022-03-17 13:33:10|1032.5|1030.5|1032|1030.8|1033|1031|1032|1030.5|18
1647524000000|2022-03-17 13:33:20|1031.5|1030.5|1032|1029.5|1032|1030.5|1031.5|1029.5|23
1647524010000|2022-03-17 13:33:30|1031.8|1029.8|1031.8|1029.8|1032|1030.3|1031.3|1029.8|7
1647524020000|2022-03-17 13:33:40|1031.3|1029.3|1031.3|1029.5|1031.3|1029.8|1030.8|1029.3|15
1647524030000|2022-03-17 13:33:50|1031||1031.3||1031.5||1031||0
1647524040000|2022-03-17 13:34:00|1031.5|1029.8|1032.3|1030.5|1032.5|1030.8|1031.3|1029.5|15
1647524050000|2022-03-17 13:34:10|1032.5|1030.8|1032.5|1031.3|1032.5|1031.3|1032.5|1030.8|15
1647524060000|2022-03-17 13:34:20|1032.8|1031.5|1031.5|1029.5|1033.5|1031.5|1031.5|1029.5|18
1647524070000|2022-03-17 13:34:30|1032|1029.8|1033.5|1031.5|1034.3|1032.3|1032|1029.8|5
1647524080000|2022-03-17 13:34:40|1033.3|1031.8|1034.5|1032.8|1034.8|1032.8|1033.3|1031.8|2
1647524090000|2022-03-17 13:34:50|1035|1033|1033.5|1031.8|1035|1033|1033.3|1031.3|3
1647524100000|2022-03-17 13:35:00|1033.8|1032|1034.8|1032.8|1035.5|1033.3|1033.8|1032|5
1647524110000|2022-03-17 13:35:10|1035.3|1033|1036.5|1034.5|1037|1035|1035.3|1033|5
1647524120000|2022-03-17 13:35:20|1036.8|1035.5|1037.3|1035.5|1037.5|1035.5|1036.3|1035.5|9
1647524130000|2022-03-17 13:35:30|1037|1035.8|1037.3|1035.5|1037.8|1035.8|1037|1035.5|2
1647524140000|2022-03-17 13:35:40|1036.8|1034.8|1036|1034|1036.8|1034.8|1036|1034|9
1647524150000|2022-03-17 13:35:50|1035.8|1034.3|1036.3|1034.5|1036.3|1034.5|1035.8|1034.3|2
1647524160000|2022-03-17 13:36:00|1036.8|1034.3|1036.3|1034|1036.8|1034.5|1036.3|1034|0
1647524170000|2022-03-17 13:36:10|1035.8|1033.8|1036.3|1034.5|1036.3|1034.5|1035.8|1033.8|6
1647524180000|2022-03-17 13:36:20|1036|1034.3|1035.3|1033.3|1036|1034.3|1035.3|1033|8
1647524190000|2022-03-17 13:36:30|1034.5|1033.5|1034.5|1033|1034.8|1033.5|1034.5|1032.8|1
1647524200000|2022-03-17 13:36:40|1034.8|1032.8|1034.8|1033|1035|1033.3|1034.5|1032.8|5
1647524210000|2022-03-17 13:36:50|1035|1033.3|1034.5|1032.8|1035|1033.3|1034.5|1032.8|1
1647524220000|2022-03-17 13:37:00|1034.3|1032.5|1033.8|1031.8|1035|1033.5|1033.8|1031.8|8
1647524230000|2022-03-17 13:37:10|1033.5|1032|1033.5|1031.8|1033.8|1032|1033.5|1031.5|2
1647524240000|2022-03-17 13:37:20|1033.3|1031.5|1033.3|1031.5|1034|1032|1033.3|1031.5|4
1647524250000|2022-03-17 13:37:30|1033|1031.3|1032|1030|1033|1031.5|1031.8|1030|5
1647524260000|2022-03-17 13:37:40|1031.8|1030.3|1031.8|1030|1032|1030.5|1031.8|1030|14
1647524270000|2022-03-17 13:37:50|1032|1030.3|1032.3|1030.5|1032.3|1030.5|1032|1030|1
1647524280000|2022-03-17 13:38:00|1032.8|1031|1032.8|1031|1033|1031.3|1032.8|1031|8
1647524290000|2022-03-17 13:38:10|1032.5|1030.8|1031.3|1029.3|1032.5|1030.8|1031.3|1029.3|1
1647524300000|2022-03-17 13:38:20|1031.5|1029.5|1030.5|1028.5|1031.8|1030|1030.5|1028.5|8
1647524310000|2022-03-17 13:38:30|1030|1028|1029.3|1027.3|1030|1028.5|1029.3|1027.3|4
1647524320000|2022-03-17 13:38:40|1029.8|1027.5|1029.8|1028|1030.3|1028.5|1029.8|1027.5|3
1647524330000|2022-03-17 13:38:50|1029.5|1027.5|1029.5|1027.5|1029.5|1027.8|1028.8|1026.8|13
1647524340000|2022-03-17 13:39:00|1029.8|1027.8|1030.5|1028.8|1030.5|1028.8|1029.8|1027.8|5
1647524350000|2022-03-17 13:39:10|1030.8|1028|1029.8|1028|1030.8|1028|1029.8|1028|6
1647524360000|2022-03-17 13:39:20|1029.5|1027.8|1029.8|1028|1030|1028|1029|1027.3|9
1647524370000|2022-03-17 13:39:30|1030|1027.5|1029.3|1027.5|1030|1027.8|1029|1027.3|6
1647524380000|2022-03-17 13:39:40|1029|1027.3|1029|1027.3|1029.3|1027.5|1028.8|1027.3|8
1647524390000|2022-03-17 13:39:50|1029.3|1027.5|1028.8|1027|1029.3|1027.5|1028.8|1027|5
1647524400000|2022-03-17 13:40:00|1028.5|1027.3|1027.8|1025.8|1028.5|1027.3|1027.3|1025.5|7
1647524410000|2022-03-17 13:40:10|1027.5|1025.5|1026.5|1024.3|1027.8|1025.8|1026.3|1024|1
1647524420000|2022-03-17 13:40:20|1026.3|1024.5|1025.5|1023.5|1026.3|1024.5|1025.3|1023.3|13
1647524430000|2022-03-17 13:40:30|1025|1023.8|1024.3|1022.3|1025|1023.8|1023.8|1021.8|5
1647524440000|2022-03-17 13:40:40|1024|1022|1023.5|1021.5|1024|1022|1023|1021.3|10
1647524450000|2022-03-17 13:40:50|1023.8|1021.3|1024.5|1022.3|1024.5|1022.5|1022.8|1021.3|15
1647524460000|2022-03-17 13:41:00|1024.3|1022.5|1024|1022|1024.3|1022.5|1024|1022|0
1647524470000|2022-03-17 13:41:10|1024.3|1021.8|1024|1022|1024.3|1022|1023.8|1021.8|0
1647524480000|2022-03-17 13:41:20|1024.3|1022.3|1026|1024.3|1026|1024.3|1024|1022.3|10
1647524490000|2022-03-17 13:41:30|1026.3|1024.8|1026.5|1024.3|1026.5|1024.8|1026|1024.3|25
1647524500000|2022-03-17 13:41:40|1026.3|1024|1025.5|1023.5|1026.3|1024|1025|1022.8|8
1647524510000|2022-03-17 13:41:50|1025.3|1023.3|1024.5|1022.8|1025.3|1023.3|1024.3|1022|5
1647524520000|2022-03-17 13:42:00|1025.5|1023|1026.3|1024.5|1026.3|1024.5|1025|1023|8
1647524530000|2022-03-17 13:42:10|1025.5|1023.3|1026.3|1024.5|1026.3|1024.5|1025.5|1023.3|3
1647524540000|2022-03-17 13:42:20|1026.8|1025.3|1026.8|1024.8|1027|1025.3|1026.8|1024.8|4
1647524550000|2022-03-17 13:42:30|1027|1025|1025.5|1023.5|1027|1025|1025.5|1023.5|9
1647524560000|2022-03-17 13:42:40|1025.8|1023.8|1026.3|1024.5|1026.3|1024.5|1025.8|1023.8|0
1647524570000|2022-03-17 13:42:50|1025.8|1024|1025.5|1023.5|1025.8|1024|1025.5|1023.5|8
1647524580000|2022-03-17 13:43:00|1025.8|1023.8|1025.5|1023.5|1026.5|1024.3|1025.5|1023.5|0
1647524590000|2022-03-17 13:43:10|1025.3|1022.8|1024.5|1022.8|1025.3|1022.8|1024.3|1022.8|8
1647524600000|2022-03-17 13:43:20|1024.8|1023|1025|1023|1025.3|1023.3|1024.8|1022.8|2
1647524610000|2022-03-17 13:43:30|1025.3|1023.3|1025.3|1023.5|1025.8|1023.5|1025.3|1023.3|0
1647524620000|2022-03-17 13:43:40|1025.5|1023.8|1025.5|1023.5|1026|1024|1025.5|1023.5|0
1647524630000|2022-03-17 13:43:50|1025.3|1023.3|1025|1023|1025.5|1023.5|1025|1023|0
1647524640000|2022-03-17 13:44:00|1025.3|1023.3|1025.5|1024|1026|1024|1024.8|1023|7
1647524650000|2022-03-17 13:44:10|1025.8|1023.8|1025.8|1023.8|1026|1023.8|1025.5|1023.8|13
1647524660000|2022-03-17 13:44:20|1025.3|1023.5|1025.8|1023.8|1025.8|1023.8|1025|1023.3|6
1647524670000|2022-03-17 13:44:30|1026|1024|1027|1025.5|1027.3|1025.5|1026|1024|6
1647524680000|2022-03-17 13:44:40|1027.3||1027.3||1027.5||1027.3||10
1647524690000|2022-03-17 13:44:50|1027|1025|1026.3|1024.3|1027|1025|1026.3|1024.3|6
1647524700000|2022-03-17 13:45:00|1026|1024|1025.8|1024|1026|1024.3|1025.8|1024|0
1647524710000|2022-03-17 13:45:10|1025|1023.3|1026.8|1025|1027|1025.5|1025|1023.3|13
1647524720000|2022-03-17 13:45:20|1026.3|1024.5|1026.3|1024.3|1026.5|1024.5|1025.8|1023.8|7
1647524730000|2022-03-17 13:45:30|1026.5|1024.5|1026.3|1024.3|1026.5|1024.5|1025|1023.3|6
1647524740000|2022-03-17 13:45:40|1026|1024|1026.3|1024.5|1026.5|1024.5|1025.5|1023.8|3
1647524750000|2022-03-17 13:45:50|1026.5|1024.8|1027|1025|1027|1025|1026|1024.5|11
1647524760000|2022-03-17 13:46:00|1027.3|1025.3|1028|1026|1028.3|1026|1027.3|1025.3|1
1647524770000|2022-03-17 13:46:10|1027.8|1025.3|1026.3|1024.3|1027.8|1025.5|1025.8|1023.8|10
1647524780000|2022-03-17 13:46:20|1026|1023.8|1025.5|1023.8|1026|1023.8|1025|1023|0
1647524790000|2022-03-17 13:46:30|1025.8|1023.3|1023|1021|1025.8|1023.3|1023|1021|0
1647524800000|2022-03-17 13:46:40|1022.5|1021.3|1021.3|1019.5|1022.8|1021.3|1021.3|1019.5|3
1647524810000|2022-03-17 13:46:50|1021.8|1019.8|1021.3|1019.5|1022|1019.8|1021.3|1019.5|2
1647524820000|2022-03-17 13:47:00|1021.8|1019.8|1020.8|1018.8|1021.8|1019.8|1019.8|1018|22
1647524830000|2022-03-17 13:47:10|1021|1019|1020.3|1018|1021.3|1019.3|1019.8|1017.5|15
1647524840000|2022-03-17 13:47:20|1020.8|1018.5|1019|1016.8|1021|1018.8|1018.8|1016.8|3
1647524850000|2022-03-17 13:47:30|1019.3|1017|1019.3|1017.5|1019.5|1017.5|1019|1017|10
1647524860000|2022-03-17 13:47:40|1019.5|1018|1021|1019.3|1021|1019.3|1019.5|1018|0
1647524870000|2022-03-17 13:47:50|1020.5|1018.8|1020.3|1018.5|1021|1019|1020.3|1018.5|25
1647524880000|2022-03-17 13:48:00|1020.5|1018.8|1020.5|1018.5|1021|1019|1019.5|1017.8|8
1647524890000|2022-03-17 13:48:10|1020.3|1018.3|1021.3|1019.3|1021.3|1019.3|1020|1018|23
1647524900000|2022-03-17 13:48:20|1022.5|1019.5|1021.8|1020.3|1022.5|1020.8|1021.8|1019.5|16
1647524910000|2022-03-17 13:48:30|1022|1019.8|1023|1021|1023|1021|1021.8|1019.8|5
1647524920000|2022-03-17 13:48:40|1022.8|1020.8|1022.5|1020.5|1023|1021|1022.5|1020.5|17
1647524930000|2022-03-17 13:48:50|1022.3|1020.3|1022.3|1020.3|1022.3|1020.3|1021.3|1019.5|3
1647524940000|2022-03-17 13:49:00|1022.8|1020.5|1021|1019.3|1022.8|1020.5|1020.8|1019|3
1647524950000|2022-03-17 13:49:10|1021.3|1019.5|1020.3|1018.3|1021.5|1019.8|1019.5|1017.5|2
1647524960000|2022-03-17 13:49:20|1020|1018|1020.5|1018.8|1020.5|1018.8|1019.5|1017.8|2
1647524970000|2022-03-17 13:49:30|1021|1019|1019|1017.3|1021|1019|1019|1017.3|4
1647524980000|2022-03-17 13:49:40|1019.3|1017.5|1020.5|1018.8|1020.5|1018.8|1019|1017.5|4
1647524990000|2022-03-17 13:49:50|1020.3|1019|1020.8|1019|1020.8|1019|1020.3|1019|32
1647525000000|2022-03-17 13:50:00|1021.3|1019.3|1020.8|1019.3|1021.3|1019.3|1020.8|1019.3|2
1647525010000|2022-03-17 13:50:10|1021|1018.8|1020|1018.3|1021|1018.8|1020|1018.3|9
1647525020000|2022-03-17 13:50:20|1019.8|1018|1020.5|1019|1020.8|1019.5|1019.5|1018|80
1647525030000|2022-03-17 13:50:30|1020.8|1019.3|1020.8|1019|1021|1019.5|1020.5|1019|70
1647525040000|2022-03-17 13:50:40|1020.5|1018.8|1020.8|1019|1021|1019|1020.5|1018.8|2
1647525050000|2022-03-17 13:50:50|1021|1019.5|1021.5|1019.5|1021.5|1019.5|1021|1019.3|7
1647525060000|2022-03-17 13:51:00|1021.3|1019.3|1020|1018.5|1021.3|1019.3|1020|1018.3|3
1647525070000|2022-03-17 13:51:10||1018.3||1018.3||1018.3||1018|2
1647525080000|2022-03-17 13:51:20|1020.5|1018.5|1021|1019.3|1021.3|1019.3|1019.8|1018|1
1647525090000|2022-03-17 13:51:30|1021.3|1019.5|1021.8|1020|1021.8|1020|1021.3|1019.5|5
1647525100000|2022-03-17 13:51:40|1021.5|1020.3|1022.3|1020.8|1022.3|1020.8|1021.5|1020.3|9
1647525110000|2022-03-17 13:51:50|1022.5|1023|1025.5|1023.8|1025.5|1023.8|1022.5|1023|11
1647525120000|2022-03-17 13:52:00|1026|1024|1025.3|1023.3|1026|1024.3|1024.8|1022.8|2
1647525130000|2022-03-17 13:52:10|1025|1024|1026.8|1025|1026.8|1025|1025|1024|7
1647525140000|2022-03-17 13:52:20|1027|1025.3|1025.5|1023.5|1027.3|1025.5|1025.5|1023.5|53
1647525150000|2022-03-17 13:52:30|1025.3|1023.8|1024.5|1022.5|1025.5|1023.8|1024.5|1022.5|1
1647525160000|2022-03-17 13:52:40|1024.3|1023|1024.8|1022.8|1024.8|1023|1024.3|1022.3|15
1647525170000|2022-03-17 13:52:50|1025.3|1023.3|1025|1023|1025.3|1023.3|1025|1023|3
1647525190000|2022-03-17 13:53:10|1025.3|1023.3|1025.3|1023.3|1025.3|1023.3|1025.3|1022.8|2
1647525200000|2022-03-17 13:53:20|1025.5|1023.5|1025.5|1024|1026|1024.3|1025.5|1023.5|3
1647525210000|2022-03-17 13:53:30|1025|1023.8|1025.5|1023.5|1025.8|1024|1024.8|1022.8|7
1647525220000|2022-03-17 13:53:40|1025.8|1023.8|1026.5|1024.8|1026.5|1025|1025.8|1023.8|11
1647525230000|2022-03-17 13:53:50|1026.8|1025|1026.8|1024.5|1026.8|1025|1026.5|1024.5|7
1647525240000|2022-03-17 13:54:00|1026.5|1023.8|1025.5|1023.5|1026.5|1023.8|1025.5|1023.5|1
1647525250000|2022-03-17 13:54:10|1026.3|1024.8|1026.5|1024.8|1026.5|1024.8|1026.3|1024.8|2
1647525260000|2022-03-17 13:54:20|1026.8|1025.3|1026.5|1024.8|1026.8|1025.3|1026.5|1024.8|2
1647525270000|2022-03-17 13:54:30|1026|1024.5|1025.8|1023.8|1026|1024.5|1025.8|1023.8|4
1647525280000|2022-03-17 13:54:40|1025.5|1023.5|1025|1023|1025.5|1023.5|1025|1023|5
1647525290000|2022-03-17 13:54:50|1024.8|1023.3|1025.3|1023.5|1025.3|1023.5|1024.8|1023|2
1647525300000|2022-03-17 13:55:00|1025.5|1023.3|1027.5|1025.8|1027.5|1025.8|1025.3|1023.3|17
1647525310000|2022-03-17 13:55:10|1028|1026.3|1027.8|1025.5|1028|1026.3|1027.8|1025.5|7
1647525320000|2022-03-17 13:55:20|1027.5|1025.8|1027.5|1025.5|1027.5|1025.8|1027.5|1025.5|1
1647525330000|2022-03-17 13:55:30||1025.8||1025.5||1025.8||1025.5|12
1647525340000|2022-03-17 13:55:40|1027.8|1025.8|1027.3|1025.5|1027.8|1026|1027.3|1025.3|0
1647525350000|2022-03-17 13:55:50||1025.3||1025.3||1025.5||1025.3|2
1647525360000|2022-03-17 13:56:00||1025.5||1025.5||1025.5||1025.3|0
1647525370000|2022-03-17 13:56:10||1025.3||1025.5||1025.5||1025.3|0
1647525380000|2022-03-17 13:56:20|1026.5|1025.3|1026.5|1024.8|1026.5|1025.3|1026.5|1024.8|4
1647525390000|2022-03-17 13:56:30|||||||||3
1647525400000|2022-03-17 13:56:40|1026.8|1024.5|1026.5|1024.5|1026.8|1024.5|1026.5|1024.5|2
1647525410000|2022-03-17 13:56:50|1026.8|1024.8|1027.3|1025.5|1027.3|1025.5|1026.8|1024.8|1
1647525420000|2022-03-17 13:57:00|1027.5|1025.8|1027.8|1025.5|1027.8|1026|1027.5|1025.5|0
1647525430000|2022-03-17 13:57:10|1027.5|1025.8|1027.8|1026|1028|1026.3|1027.5|1025.8|1
1647525440000|2022-03-17 13:57:20|1028|1026.3|1028|1026|1028|1026.3|1028|1026|3
1647525450000|2022-03-17 13:57:30|1027.5|1025.5|1030.8|1029|1030.8|1029|1027.5|1025.5|79
1647525460000|2022-03-17 13:57:40|1030.5|1029.3|1031|1029.5|1031.5|1029.8|1030.5|1029|19
1647525470000|2022-03-17 13:57:50|1031.3|1029.3|1030|1028.3|1031.3|1029.3|1029.8|1027.8|15
1647525480000|2022-03-17 13:58:00|1029.8|1028|1030.8|1028.8|1030.8|1028.8|1029.8|1027.8|2
1647525490000|2022-03-17 13:58:10|1031|1029|1031.3|1029.3|1031.3|1029.3|1030.8|1029|6
1647525500000|2022-03-17 13:58:20|1030.3|1028.5|1029.5|1027.5|1030.3|1028.5|1029.3|1027.3|45
1647525510000|2022-03-17 13:58:30|1029.3|1027.3|1029|1027.3|1029.3|1027.3|1029|1027.3|1
1647525520000|2022-03-17 13:58:40|1028.8|1027|1028|1026|1028.8|1027|1027.8|1025.8|1
1647525530000|2022-03-17 13:58:50|1027.8||1028||1028||1027.8||1
1647525540000|2022-03-17 13:59:00|1028.5|1026.5|1028|1026|1029.5|1027.5|1028|1026|6
1647525550000|2022-03-17 13:59:10|1027.8|1026.3|1028|1026.3|1028|1026.3|1027.8|1026|6
1647525560000|2022-03-17 13:59:20|1028.3|1026|1028|1026.3|1028.3|1026.5|1028|1026|10
1647525570000|2022-03-17 13:59:30|1027|1025|1026.8|1025|1027|1025|1026|1024.3|18
1647525580000|2022-03-17 13:59:40|1027.3|1025.3|1027.8|1026|1028.3|1026.5|1027.3|1025.3|11
1647525590000|2022-03-17 13:59:50|1026.8|1025.8|1026|1024|1026.8|1025.8|1025.8|1023.5|10
1647525600000|2022-03-17 14:00:00|1026.3|1024.3|1027.8|1025.8|1027.8|1025.8|1026.3|1024.3|3
1647525610000|2022-03-17 14:00:10|1027.5||1027.5||1027.8||1027.5||1
1647525620000|2022-03-17 14:00:20|1027.8||1027.8||1027.8||1027.5||0
1647525630000|2022-03-17 14:00:30|1027.5|1025.5|1026.5|1024.5|1027.8|1025.5|1026.3|1024|13
1647525640000|2022-03-17 14:00:40|1026.8|1024.8|1027.3|1025.5|1027.3|1025.5|1026.8|1024.8|2
1647525650000|2022-03-17 14:00:50|1027.8|1026|1025.8|1024|1027.8|1026|1025.8|1024|8
1647525660000|2022-03-17 14:01:00|1026|1024.3|1025.8|1024.3|1026|1024.3|1025.8|1024.3|2
1647525670000|2022-03-17 14:01:10|1026||1026||1026||1026||2
1647525680000|2022-03-17 14:01:20|1026.5|1024.5|1026.5|1024.5|1026.5|1024.5|1026.5|1024.5|1
1647525690000|2022-03-17 14:01:30|1026|1024.8|1025.3|1023.5|1026|1024.8|1025.3|1023.5|8
1647525700000|2022-03-17 14:01:40|1025.5|1023.8|1026.8|1025.3|1027|1025.3|1025.5|1023.8|17
1647525710000|2022-03-17 14:01:50|1026.5|1025.5|1026.5|1025|1027|1025.5|1026.5|1025|6
1647525720000|2022-03-17 14:02:00|1026.3|1024.5|1024.8|1023.3|1026.3|1024.5|1024.8|1023|16
1647525730000|2022-03-17 14:02:10|1025|1023|1023.8|1022|1025|1023|1023.8|1022|6
1647525740000|2022-03-17 14:02:20|1023.5|1021.8|1024.5|1022.8|1024.5|1022.8|1023.5|1021.8|4
1647525750000|2022-03-17 14:02:30|1024.3|1023|1025.8|1024|1026|1024|1024.3|1023|6
1647525760000|2022-03-17 14:02:40|1025.5|1023.8|1025.8|1023.8|1025.8|1024|1025.3|1023.5|19
1647525770000|2022-03-17 14:02:50|1025.5|1023.5|1025.3|1024|1025.5|1024|1025.3|1023.5|1
1647525780000|2022-03-17 14:03:00|1025.8|1024.8|1025.3|1023.8|1026.5|1024.8|1025.3|1023.8|30
1647525790000|2022-03-17 14:03:10|1025.8||1025.8||1025.8||1025.5||1
1647525800000|2022-03-17 14:03:20|1026|1024|1026.8|1025|1027|1025|1026|1024|0
1647525810000|2022-03-17 14:03:30|1027|1025.3|1027|1025.5|1027.5|1025.5|1027|1025.3|0
1647525820000|2022-03-17 14:03:40|1026.8|1025|1027|1025|1027.3|1025|1026.8|1025|3
1647525830000|2022-03-17 14:03:50|1027.5|1025.5|1027.3|1025.5|1027.5|1025.8|1027.3|1025.3|0
1647525840000|2022-03-17 14:04:00|1027.5|1025.8|1027.3|1025.5|1027.5|1025.8|1027|1025|3
1647525850000|2022-03-17 14:04:10|1027||1027||1027||1027||0
1647525860000|2022-03-17 14:04:20|1026.8|1025|1026.5|1024.8|1026.8|1025|1026.5|1024.8|5
1647525870000|2022-03-17 14:04:30|1026.8||1026.5||1026.8||1026.3||2
1647525880000|2022-03-17 14:04:40|1026.8|1025.3|1027.5|1026|1027.8|1026|1026.8|1025.3|1
1647525890000|2022-03-17 14:04:50|1027.8|1026.3|1028|1026.3|1028|1026.3|1027.5|1026.3|1
1647525900000|2022-03-17 14:05:00|1027.8|1026.5|1028.5|1027|1028.5|1027|1027.8|1026.5|5
1647525910000|2022-03-17 14:05:10|1028.3|1026.8|1028.3|1026.8|1028.5|1026.8|1028.3|1026.8|8
1647525920000|2022-03-17 14:05:20|1028.5||1028.5||1028.8||1028.3||1
1647525930000|2022-03-17 14:05:30|1029|1027|1027|1025|1029.3|1027.8|1027|1025|12
1647525940000|2022-03-17 14:05:40|1026.8||1026.8||1026.8||1026.8||0
1647525950000|2022-03-17 14:05:50|1027|1025.3|1027.3|1025.3|1027.3|1025.3|1027|1025.3|0
1647525960000|2022-03-17 14:06:00|1027|1024.5|1026.3|1024.5|1027|1024.5|1026.3|1024.5|4
1647525970000|2022-03-17 14:06:10|1026|1024.8|1026.8|1024.8|1026.8|1024.8|1026|1024.5|1
1647525980000|2022-03-17 14:06:20|1027|1025|1027|1025|1027|1025|1026.8|1025|1
1647525990000|2022-03-17 14:06:30|1026.5|1024.5|1026.3|1024.5|1026.5|1024.5|1026.3|1024.5|11
1647526000000|2022-03-17 14:06:40|1026|1023.8|1025.3|1023.5|1026|1023.8|1025.3|1023.3|0
1647526010000|2022-03-17 14:06:50|1025.8|1023.8|1026|1024.3|1026.3|1024.3|1025.5|1023.8|1
1647526020000|2022-03-17 14:07:00|1026.3|1023.8|1025.5|1023.5|1026.3|1023.8|1025.5|1023.5|21
1647526030000|2022-03-17 14:07:10|1025.8|1022.3|1024.3|1022.3|1025.8|1022.3|1024.3|1022.3|5
1647526040000|2022-03-17 14:07:20|1024|1021.8|1022.8|1021.3|1024|1021.8|1021.8|1019.8|21
1647526050000|2022-03-17 14:07:30|1023||1023||1023.3||1023||2
1647526060000|2022-03-17 14:07:40|1022.8|1021|1022.5|1020.5|1023|1021|1022.3|1020.3|14
1647526070000|2022-03-17 14:07:50|1022.3|1020.8|1022.8|1020.8|1022.8|1020.8|1022.3|1020.8|3
1647526080000|2022-03-17 14:08:00|1023|1021|1022.5|1020.8|1023.3|1021.3|1022.5|1020.8|0
1647526090000|2022-03-17 14:08:10|||||||||1
1647526100000|2022-03-17 14:08:20|1022.8||1022.5||1022.8||1022.5||0
1647526110000|2022-03-17 14:08:30|1022.8|1021|1021|1019|1022.8|1021|1020.8|1018.8|6
1647526120000|2022-03-17 14:08:40|1020.8|1020|1022.3|1020.5|1022.3|1020.5|1020.8|1020|10
1647526130000|2022-03-17 14:08:50|1022.5|1020.8|1021.8|1019.8|1023|1021|1021.8|1019.8|21
1647526140000|2022-03-17 14:09:00|1021.5|1019.5|1022|1020.3|1022|1020.3|1021.5|1019.5|1
1647526150000|2022-03-17 14:09:10|1021.8|1020|1021.8|1020|1021.8|1020|1021.5|1020|1
1647526160000|2022-03-17 14:09:20|1021.5|1019.5|1021.3|1019.3|1021.5|1019.5|1021.3|1019.3|0
1647526170000|2022-03-17 14:09:30|1021||1021||1021.3||1021||0
1647526180000|2022-03-17 14:09:40|1021.3||1021||1021.3||1021||1
1647526190000|2022-03-17 14:09:50|1020.8|1018|1019.8|1018|1020.8|1018|1019.5|1018|82
1647526200000|2022-03-17 14:10:00|1020|1018.3|1020|1018.3|1020.5|1018.5|1019.8|1018|5
1647526210000|2022-03-17 14:10:10|1019.8|1018|1019.3|1018|1019.8|1018|1019.3|1018|43
1647526220000|2022-03-17 14:10:20|1019.5|1018.5|1020.3|1018.5|1020.5|1018.5|1019.3|1018.5|27
1647526230000|2022-03-17 14:10:30|1020.8|1018.8|1021.5|1019.5|1022|1020|1020.8|1018.8|5
1647526240000|2022-03-17 14:10:40|1021.3|1019.3|1020.8|1018.8|1021.3|1019.3|1020.3|1018.3|6
1647526250000|2022-03-17 14:10:50|1020.5||1020.5||1020.5||1020.5||34
1647526260000|2022-03-17 14:11:00|1020.3|1018|1020|1018.3|1020.3|1018.5|1020|1018|1
1647526270000|2022-03-17 14:11:10|1019.8|1018|1019.5|1018|1019.8|1018|1019.5|1018|4
1647526280000|2022-03-17 14:11:20|||||||||15
1647526290000|2022-03-17 14:11:30|1020|1018.3|1019.5|1018|1021|1018.8|1019.5|1018|45
1647526300000|2022-03-17 14:11:40|1019.8|1018.3|1020|1018.5|1020|1018.5|1019.8|1018.3|25
1647526310000|2022-03-17 14:11:50|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|28
1647526320000|2022-03-17 14:12:00|1020.5|1019|1020.5|1019|1020.5|1019|1020.5|1019|23
1647526330000|2022-03-17 14:12:10||1019.3||1019||1019.3||1019|14
1647526340000|2022-03-17 14:12:20|1021|1018.8|1021|1019.3|1021|1019.3|1021|1018.8|12
1647526350000|2022-03-17 14:12:30|1021.5|1019.8|1021.5|1019.8|1022|1020.5|1021.3|1019.3|7
1647526360000|2022-03-17 14:12:40|1021.8||1021.8||1021.8||1021.5||1
1647526370000|2022-03-17 14:12:50|1022|1020|1021.3|1019.8|1022|1020.5|1021.3|1019.8|2
1647526380000|2022-03-17 14:13:00|1021.5|1019.3|1022|1020|1022|1020|1021.5|1019.3|1
1647526390000|2022-03-17 14:13:10|1021.8|1019.3|1020|1018|1021.8|1019.3|1020|1018|6
1647526400000|2022-03-17 14:13:20|1019.8||1019.8||1019.8||1019.8||7
1647526410000|2022-03-17 14:13:30|1019.5|1018.5|1020.3|1018.5|1020.5|1018.5|1019.5|1018.5|6
1647526420000|2022-03-17 14:13:40|1020|1018.3|1020|1018|1020.5|1018.3|1019.8|1018|2
1647526430000|2022-03-17 14:13:50|1020.3|1018.3|1020.3|1018.5|1020.8|1019|1020.3|1018.3|66
1647526440000|2022-03-17 14:14:00|1020.8|1018.3|1019.5|1018|1021|1019.3|1019.5|1018|39
1647526450000|2022-03-17 14:14:10|1020|1018.3|1020|1018.3|1020.5|1018.5|1019.8|1018.3|1
1647526460000|2022-03-17 14:14:20|1020.3|1018|1020.3|1018.5|1020.3|1018.5|1020.3|1018|0
1647526470000|2022-03-17 14:14:30|1020.8|1019|1022|1020|1022|1020.3|1020.8|1019|10
1647526480000|2022-03-17 14:14:40|1022.3|1020.5|1023.8|1021.8|1023.8|1021.8|1022.3|1020.5|21
1647526490000|2022-03-17 14:14:50|1023.5|1021|1023.3|1021.3|1023.8|1021.3|1022.5|1020.5|16
1647526500000|2022-03-17 14:15:00|1023|1021|1024|1022.5|1024.3|1022.5|1023|1020.5|2
1647526510000|2022-03-17 14:15:10|1024.3|1022.8|1024.3|1022.5|1024.5|1022.8|1023.8|1022.5|20
1647526520000|2022-03-17 14:15:20|1024|1021.8|1024.3|1022.5|1024.3|1022.5|1023.8|1021.8|2
1647526530000|2022-03-17 14:15:30|1024|1022.3|1023|1021.3|1024|1022.3|1023|1021.3|5
1647526540000|2022-03-17 14:15:40|1022.8|1020.8|1020.8|1019|1022.8|1020.8|1020.8|1019|19
1647526550000|2022-03-17 14:15:50|1020.5|1018.5|1019.8|1018.3|1020.5|1018.5|1019.8|1018|7
1647526560000|2022-03-17 14:16:00|1020.3|1018|1020.3|1018.3|1020.5|1018.8|1019.8|1018|8
1647526570000|2022-03-17 14:16:10|1020.5|1018.5|1021|1019.3|1021|1019.3|1020.5|1018.5|1
1647526580000|2022-03-17 14:16:20|1020.8|1018.8|1020.8|1019|1020.8|1019|1020.8|1018.8|3
1647526590000|2022-03-17 14:16:30|1020.5|1018.8|1021.3|1019.5|1021.3|1019.5|1020.5|1018.8|2
1647526600000|2022-03-17 14:16:40|1021.5|1019.3|1020.8|1018.5|1021.5|1019.5|1020.8|1018.5|0
1647526610000|2022-03-17 14:16:50|1020.5|1018.8|1020.5|1018.5|1021|1019|1020.5|1018.5|0
1647526620000|2022-03-17 14:17:00|1020.8|1018.8|1021.8|1020|1022|1020|1020.8|1018.8|2
1647526630000|2022-03-17 14:17:10|1021|1019.3|1021|1019|1021|1019.3|1021|1019|1
1647526640000|2022-03-17 14:17:20|1020.8|1018.5|1020.5|1018.5|1020.8|1018.5|1020.5|1018.5|1
1647526650000|2022-03-17 14:17:30|1020.3|1018.3|1020|1018.3|1020.3|1018.3|1020|1018.3|4
1647526660000|2022-03-17 14:17:40|1020.5|1018.8|1019.5|1018|1020.5|1018.8|1019.5|1018|36
1647526670000|2022-03-17 14:17:50|1019.3|1017.5|1018|1016|1019.3|1017.5|1017.5|1015.8|88
1647526680000|2022-03-17 14:18:00|1017.8|1015.8|1018.5|1016.5|1018.5|1016.8|1017.8|1015.5|20
1647526690000|2022-03-17 14:18:10|1018.3|1016.8|1018.8|1017|1018.8|1017|1018.3|1016.8|10
1647526700000|2022-03-17 14:18:20|1019.8|1018|1019.8|1018|1019.8|1018|1019.8|1017.8|10
1647526710000|2022-03-17 14:18:30|1019.5|1017.8|1020|1018.3|1020.3|1018.5|1019.5|1017.8|9
1647526720000|2022-03-17 14:18:40|1020.3|1018.5|1021.3|1019.3|1021.3|1019.3|1020.3|1018.5|20
1647526730000|2022-03-17 14:18:50|1021.5|1019.5|1022.3|1020.5|1022.3|1020.5|1021.5|1019.5|8
1647526740000|2022-03-17 14:19:00|1022.5|1020.8|1022|1020.3|1023.3|1021.3|1021.8|1020.3|25
1647526750000|2022-03-17 14:19:10|1022.5|1020.8|1022.5|1020.8|1022.5|1020.8|1022.5|1020.8|3
1647526760000|2022-03-17 14:19:20|1022|1020.5|1022|1020.3|1022|1020.8|1022|1020.3|7
1647526770000|2022-03-17 14:19:30|||||||||7
1647526780000|2022-03-17 14:19:40|||||||||1
1647526790000|2022-03-17 14:19:50|1021.3|1019.3|1021.3|1019.3|1021.5|1019.3|1021|1019.3|5
1647526800000|2022-03-17 14:20:00|1021|1019|1020.8|1019|1021|1019|1020.5|1018.5|0
1647526810000|2022-03-17 14:20:10|1021||1021.3||1021.3||1021||5
1647526820000|2022-03-17 14:20:20|1021.5|1019.3|1021.5|1019.5|1021.5|1019.8|1021.5|1019.3|0
1647526830000|2022-03-17 14:20:30|1021.3|1019.3|1021.5|1019.8|1021.5|1019.8|1021.3|1019.3|2
1647526840000|2022-03-17 14:20:40|1022|1020.5|1022.8|1020.8|1022.8|1020.8|1022|1020.5|8
1647526850000|2022-03-17 14:20:50|1023|1021.3|1022.8|1020.8|1023.8|1021.8|1022.8|1020.8|4
1647526860000|2022-03-17 14:21:00|1022.5|1020.5|1021.5|1019.5|1023|1021|1021.5|1019.5|7
1647526870000|2022-03-17 14:21:10|1020.5|1018.5|1020|1018|1020.5|1018.8|1020|1018|1
1647526880000|2022-03-17 14:21:20|1019.8|1017.8|1019|1017.3|1019.8|1018|1019|1017.3|10
1647526890000|2022-03-17 14:21:30|1018.8|1017|1017.8|1015.8|1018.8|1017|1017.8|1015.8|0
1647526900000|2022-03-17 14:21:40|1017|1015.5|1016.8|1014.8|1017|1015.5|1016.3|1014.5|6
1647526910000|2022-03-17 14:21:50|1017.5|1015|1017.5|1015.8|1017.5|1015.8|1017.3|1015|3
1647526920000|2022-03-17 14:22:00|1018.3|1016.3|1017.5|1015.8|1018.3|1016.5|1017.5|1015.5|6
1647526930000|2022-03-17 14:22:10|1017.3|1015.3|1017.5|1015.8|1017.8|1015.8|1017.3|1015.3|2
1647526940000|2022-03-17 14:22:20|1018|1016|1019.8|1017.8|1019.8|1017.8|1017.8|1016|5
1647526950000|2022-03-17 14:22:30|1019.5|1017.5|1018.8|1016.8|1019.5|1017.5|1018.5|1016.5|16
1647526960000|2022-03-17 14:22:40|1019|1017|1019.3|1017.3|1019.3|1017.3|1018.8|1017|0
1647526970000|2022-03-17 14:22:50|1019|1017|1019|1017.3|1019.3|1017.5|1019|1017|2
1647526980000|2022-03-17 14:23:00|1019.3|1017|1018|1016.5|1019.3|1017.3|1018|1016.5|5
1647526990000|2022-03-17 14:23:10|1017.8|1015.8|1018|1016|1018|1016.3|1017.5|1015.8|4
1647527000000|2022-03-17 14:23:20|1017.8|1015.8|1017.8|1016|1018|1016|1017.8|1015.8|2
1647527010000|2022-03-17 14:23:30|1018||1018||1018||1017.8||0
1647527020000|2022-03-17 14:23:40|1017.8|1016.3|1017.8|1016|1018|1016.3|1017.8|1016|0
1647527030000|2022-03-17 14:23:50|1017.5||1018||1018||1017.5||2
1647527040000|2022-03-17 14:24:00|1018.3|1016.3|1018.3|1016.8|1018.8|1016.8|1018.3|1016.3|0
1647527050000|2022-03-17 14:24:10|1018.5|1017.3|1018.8|1017.3|1019|1017.3|1018.3|1017.3|0
1647527060000|2022-03-17 14:24:20|1019|1016.8|1018.3|1016.8|1019|1016.8|1018.3|1016.8|1
1647527070000|2022-03-17 14:24:30|1018.5||1018.3||1018.5||1018.3||0
1647527080000|2022-03-17 14:24:40|1018.5|1016|1018|1015.8|1018.5|1016.3|1018|1015.8|4
1647527090000|2022-03-17 14:24:50|1017.8|1016|1018|1016.5|1018.5|1016.5|1017.8|1016|2
1647527100000|2022-03-17 14:25:00|1018.3|1016.8|1020|1018.3|1020.3|1018.3|1018.3|1016.8|5
1647527110000|2022-03-17 14:25:10|1020.3|1018.5|1020|1018.5|1020.3|1018.5|1019.8|1018.5|3
1647527120000|2022-03-17 14:25:20|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|1019.5|1017.5|2
1647527130000|2022-03-17 14:25:30|1019.3||1019.3||1019.3||1019.3||1
1647527140000|2022-03-17 14:25:40|1019.5|1017.3|1019.3|1017.3|1019.5|1017.8|1019.3|1017.3|1
1647527150000|2022-03-17 14:25:50|1019.5|1017.8|1018|1016.5|1019.5|1017.8|1018|1016.5|20
1647527160000|2022-03-17 14:26:00|1018.5|1016.8|1018.5|1016.8|1018.8|1016.8|1018.3|1016.8|3
1647527170000|2022-03-17 14:26:10|1018.8|1016.5|1019.3|1017.5|1019.5|1017.5|1018|1016|41
1647527180000|2022-03-17 14:26:20|1019.5||1019.3||1019.5||1019.3||10
1647527190000|2022-03-17 14:26:30|1019.5||1019.3||1019.5||1019.3||3
1647527200000|2022-03-17 14:26:40|1019.5|1017.3|1019|1017.3|1019.5|1017.5|1019|1017.3|5
1647527210000|2022-03-17 14:26:50|1019.8|1017.5|1019.8|1018|1019.8|1018|1019.8|1017.5|2
1647527220000|2022-03-17 14:27:00|1019.5||1019.5||1019.5||1019.5||1
1647527230000|2022-03-17 14:27:10|1019.8|1017.3|1019.3|1017.5|1019.8|1017.5|1019|1017.3|13
1647527240000|2022-03-17 14:27:20|1019.5||1019.3||1019.5||1019||0
1647527250000|2022-03-17 14:27:30|1019|1016.8|1018.5|1016.8|1019.3|1016.8|1018.5|1016.8|5
1647527260000|2022-03-17 14:27:40|1018.8|1017.3|1019|1017.3|1019.5|1017.5|1018.8|1017.3|4
1647527270000|2022-03-17 14:27:50|1018.8|1016.8|1018.8|1016.8|1018.8|1016.8|1018.5|1016.8|2
1647527280000|2022-03-17 14:28:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|0
1647527300000|2022-03-17 14:28:20|1017.8|1016|1017.8|1015.8|1017.8|1016|1017.8|1015.8|2
1647527310000|2022-03-17 14:28:30|1017.3|1016|1017.3|1015.3|1017.3|1016|1017.3|1015|3
1647527320000|2022-03-17 14:28:40|1017||1017||1017.3||1017||3
1647527330000|2022-03-17 14:28:50|1016.8||1016.8||1016.8||1016.8||1
1647527340000|2022-03-17 14:29:00|1017|1015.5|1018.3|1016.5|1018.3|1016.5|1017|1015.5|3
1647527350000|2022-03-17 14:29:10|1018.5|1016.8|1018.3|1016.8|1018.5|1016.8|1018.3|1016.8|0
1647527360000|2022-03-17 14:29:20|1017.8|1016.3|1018|1016|1018|1016.3|1017.8|1016|5
1647527370000|2022-03-17 14:29:30||1016.3||1016.3||1016.3||1016.3|0
1647527380000|2022-03-17 14:29:40|1017.8|1016|1018|1016|1018|1016|1017.5|1016|14
1647527390000|2022-03-17 14:29:50|1017.5||1017.5||1017.5||1017.5||0
1647527400000|2022-03-17 14:30:00|1017.8|1015.5|1017.3|1015.5|1017.8|1015.5|1017.3|1015|9
1647527420000|2022-03-17 14:30:20|1017|1015.3|1017.5|1015.5|1017.5|1015.5|1016.8|1015.3|7
1647527430000|2022-03-17 14:30:30|1017.8|1015.8|1018.5|1017|1018.8|1017|1017.8|1015.8|3
1647527440000|2022-03-17 14:30:40|1018.8||1018.8||1018.8||1018.8||2
1647527450000|2022-03-17 14:30:50|1018.5|1016.3|1018.3|1016.3|1018.8|1016.3|1018|1015.8|7
1647527460000|2022-03-17 14:31:00|1017.8|1015.8|1018|1016.3|1018|1016.3|1017.8|1015.8|2
1647527470000|2022-03-17 14:31:10|1017.8|1015.5|1017.3|1015.3|1017.8|1015.5|1017.3|1015.3|2
1647527480000|2022-03-17 14:31:20|1017.5|1015.5|1017.5|1015.5|1017.5|1015.5|1017.5|1015.5|0
1647527490000|2022-03-17 14:31:30|1017.3|1015.3|1016.8|1015|1017.3|1015.5|1016.8|1014.8|9
1647527500000|2022-03-17 14:31:40|1016.5||1016.5||1016.5||1016.5||1
1647527510000|2022-03-17 14:31:50|1016.8|1014.3|1015.3|1013.8|1016.8|1014.5|1015.3|1013.8|16
1647527520000|2022-03-17 14:32:00|1015|1013.5|1015.8|1014|1016|1014.3|1015|1013.5|14
1647527530000|2022-03-17 14:32:10|1016.3|1013.8|1016|1014.8|1016.3|1014.8|1016|1013.8|32
1647527540000|2022-03-17 14:32:20|1016.3|1015|1016.3|1014.8|1016.8|1015|1016.3|1014.8|25
1647527550000|2022-03-17 14:32:30|1016||1016.3||1016.3||1016||15
1647527560000|2022-03-17 14:32:40|1016.5||1016.5||1016.5||1016.3||4
1647527570000|2022-03-17 14:32:50|1017.3|1015.3|1016.3|1014.8|1017.3|1015.5|1016|1014.8|93
1647527580000|2022-03-17 14:33:00|1015.5|1014|1014.3|1012.5|1015.5|1014|1013.8|1012.5|103
1647527590000|2022-03-17 14:33:10|1014.5|1013.3|1015|1013.5|1015.3|1013.8|1014.5|1013.3|16
1647527600000|2022-03-17 14:33:20|1014.8|1013.8|1014.3|1012.8|1014.8|1013.8|1014.3|1012.5|11
1647527610000|2022-03-17 14:33:30|1014|1012.5|1014.5|1012.8|1014.5|1012.8|1014|1012.5|10
1647527620000|2022-03-17 14:33:40|1014.3|1012.5|1014.3|1012.5|1014.5|1012.5|1014.3|1012.5|4
1647527630000|2022-03-17 14:33:50|1014|1012.8|1014|1012.5|1014.5|1012.8|1013.8|1012.5|18
1647527640000|2022-03-17 14:34:00|1013.8||1014||1014.3||1013.8||54
1647527650000|2022-03-17 14:34:10|1013.8||1014.3||1014.3||1013.8||9
1647527660000|2022-03-17 14:34:20|1014.5|1012.8|1014.8|1013|1014.8|1013|1014.5|1012.8|2
1647527670000|2022-03-17 14:34:30|1015.3|1013.5|1014.5|1012.8|1015.3|1013.5|1014.3|1012.5|20
1647527690000|2022-03-17 14:34:50|1015|1013|1015|1013.3|1015|1013.3|1014.8|1013|0
1647527700000|2022-03-17 14:35:00|1014.8|1012.8|1015|1013.3|1015|1013.3|1014|1012.5|16
1647527710000|2022-03-17 14:35:10|1014.8|1013|1015|1013.3|1015.5|1013.8|1014.8|1013|6
1647527720000|2022-03-17 14:35:20|1015.5|1013.5|1016.3|1014.8|1016.5|1014.8|1015.3|1013.5|9
1647527730000|2022-03-17 14:35:30|1016.5|1015|1017|1015.5|1017|1015.5|1016.5|1014.5|8
1647527740000|2022-03-17 14:35:40|1016.5|1014.8|1017|1015|1017|1015.3|1016.3|1014.3|9
1647527750000|2022-03-17 14:35:50|1016.8|1015.3|1016.8|1015.3|1017|1015.3|1016.8|1015.3|7
1647527760000|2022-03-17 14:36:00|1017|1014.8|1017|1015.3|1017|1015.3|1016.5|1014.8|1
1647527770000|2022-03-17 14:36:10|1016.8|1015|1017.8|1015.8|1017.8|1015.8|1016.8|1015|4
1647527780000|2022-03-17 14:36:20|1018|1016|1018|1016.3|1018.3|1016.3|1017.3|1015.5|17
1647527790000|2022-03-17 14:36:30|1018.3|1016.5|1018|1016|1018.5|1017|1017.8|1015.8|11
1647527800000|2022-03-17 14:36:40|1018.3|1016.5|1018.5|1016.5|1018.5|1016.8|1018|1016.3|2
1647527810000|2022-03-17 14:36:50|1018.3|1016.8|1018.3|1016.5|1018.3|1016.8|1018.3|1016.3|2
1647527820000|2022-03-17 14:37:00|1018.8|1016.8|1018.5|1016.8|1018.8|1016.8|1018.3|1016.5|12
1647527830000|2022-03-17 14:37:10|1018.8|1017|1018.8|1017|1019.3|1017.5|1018.3|1016.8|17
1647527840000|2022-03-17 14:37:20|1019|1017.3|1019.5|1018|1019.5|1018|1019|1017.3|6
1647527850000|2022-03-17 14:37:30|1019.8|1018.3|1019.8|1018|1019.8|1018.5|1019|1017.3|17
1647527860000|2022-03-17 14:37:40|1020|1018.3|1019.8|1018|1020|1018.3|1019.5|1017.8|4
1647527870000|2022-03-17 14:37:50|1020|1018.3|1020.8|1019|1020.8|1019|1020|1018.3|2
1647527880000|2022-03-17 14:38:00|1021|1018.8|1020.8|1018.8|1021|1019|1020.8|1018.8|3
1647527890000|2022-03-17 14:38:10|1021|1019|1022.5|1020.8|1022.5|1020.8|1021|1019|64
1647527900000|2022-03-17 14:38:20|1022.8|1021|1023.3|1021.5|1023.5|1021.5|1022.8|1021|1
1647527910000|2022-03-17 14:38:30|1023.5|1021.8|1025|1023.3|1025.3|1023.5|1023.3|1021.8|27
1647527920000|2022-03-17 14:38:40|1024.8|1022.8|1025.3|1023.5|1025.3|1023.5|1024.8|1022.8|10
1647527930000|2022-03-17 14:38:50|1025.5|1023.8|1025.5|1023.8|1025.5|1023.8|1025.3|1023.5|6
1647527940000|2022-03-17 14:39:00|1025.3|1024|1025|1023.3|1026.3|1024.3|1024.8|1023.3|16
1647527950000|2022-03-17 14:39:10|1025.5|1023.5|1026|1024.3|1026.3|1024.5|1025|1023.5|14
1647527960000|2022-03-17 14:39:20|1025.8|1023.8|1025.8|1023.8|1026.8|1025|1025.8|1023.8|7
1647527970000|2022-03-17 14:39:30|1025.3|1023.5|1025.5|1024|1026.3|1024.5|1025.3|1023.5|9
1647527980000|2022-03-17 14:39:40|1025.8|1024.3|1025.3|1023.8|1026.3|1024.5|1025.3|1023.8|10
1647527990000|2022-03-17 14:39:50|1025.5|1024|1025.8|1024|1026|1024.3|1025.3|1023.8|6
1647528000000|2022-03-17 14:40:00|1026|1024.3|1025.8|1023.8|1026.3|1024.3|1025.5|1023.8|0
1647528010000|2022-03-17 14:40:10|1025.3|1024.3|1026|1024.3|1026|1024.3|1025.3|1024.3|1
1647528020000|2022-03-17 14:40:20|1026.3|1024.5|1027.3|1025.5|1027.3|1025.5|1026.3|1024.5|1
1647528030000|2022-03-17 14:40:30|1027.5|1025.8|1027.8|1026.3|1028|1026.3|1027.5|1025.8|3
1647528040000|2022-03-17 14:40:40|1028|1026|1027.8|1026|1028|1026|1027.8|1026|0
1647528050000|2022-03-17 14:40:50|1028|1025|1026.5|1024.8|1028|1025|1026|1024.3|16
1647528060000|2022-03-17 14:41:00|1026.8|1025|1027.3|1025.5|1027.5|1025.5|1026.5|1024.8|11
1647528070000|2022-03-17 14:41:10|1028|1025.8|1027.8|1025.8|1028|1025.8|1027.5|1025.8|0
1647528080000|2022-03-17 14:41:20|1028|1026.3|1028|1026.3|1028|1026.3|1027.8|1026|5
1647528090000|2022-03-17 14:41:30|1028.3|1026.5|1028|1026.5|1028.3|1026.5|1028|1026.5|2
1647528100000|2022-03-17 14:41:40|1028.3|1026.3|1028.3|1026.5|1028.3|1026.5|1028|1026.3|28
1647528110000|2022-03-17 14:41:50|1028|1026.3|1028|1026.3|1028|1026.3|1028|1026.3|0
1647528120000|2022-03-17 14:42:00|1028.3|1026.5|1027|1025.3|1028.3|1026.5|1026.3|1024.8|62
1647528130000|2022-03-17 14:42:10|1027.3|1025.5|1027.3|1025.5|1027.5|1025.5|1027|1025.5|0
1647528140000|2022-03-17 14:42:20|1026.8|1024.8|1026.3|1024.5|1026.8|1025|1026.3|1024.5|5
1647528150000|2022-03-17 14:42:30|1026.5|1024.8|1026.8|1024.8|1026.8|1024.8|1026.5|1024.8|0
1647528160000|2022-03-17 14:42:40|1026.5|1025|1027.3|1025.5|1027.5|1025.5|1026.5|1025|3
1647528170000|2022-03-17 14:42:50|1027.5|1025.3|1027.5|1026|1027.5|1026|1026.8|1025.3|17
1647528180000|2022-03-17 14:43:00|1028.3|1026.5|1030|1028|1030|1028|1028.3|1026.5|21
1647528190000|2022-03-17 14:43:10|1030.3|1028.5|1029.5|1027.8|1030.3|1028.5|1029.5|1027.8|1
1647528200000|2022-03-17 14:43:20|1029.8|1028|1030|1028|1030|1028|1029.5|1027.8|0
1647528210000|2022-03-17 14:43:30|1030.3|1028.5|1030.3|1028.5|1031|1029.3|1030.3|1028.5|16
1647528220000|2022-03-17 14:43:40|1030.5|1028.8|1030.3|1028.8|1030.5|1028.8|1030.3|1028.5|1
1647528230000|2022-03-17 14:43:50|1029.8|1028.5|1029.5|1027.8|1029.8|1028.5|1029.5|1027.5|7
1647528240000|2022-03-17 14:44:00|1030|1028|1030.3|1028.5|1030.3|1028.5|1029.8|1027.8|5
1647528250000|2022-03-17 14:44:10|1030|1028.8|1030.5|1028.8|1030.5|1028.8|1030|1028.8|0
1647528260000|2022-03-17 14:44:20|1030.8||1030.5||1030.8||1030.3||2
1647528270000|2022-03-17 14:44:30|1030.8|1029.3|1030.8|1028.8|1030.8|1029.3|1030.8|1028.8|2
1647528280000|2022-03-17 14:44:40|1030.5|1029|1031|1029.3|1031|1029.3|1030.5|1029|1
1647528290000|2022-03-17 14:44:50|1031.3|1029.5|1030.8|1029|1031.3|1029.5|1030.5|1029|6
1647528300000|2022-03-17 14:45:00|1031|1029.3|1030.8|1028.8|1031.3|1029.3|1030|1028.3|8
1647528310000|2022-03-17 14:45:10|1030.5|1028.5|1030.3|1028.3|1030.5|1028.5|1030|1028|1
1647528320000|2022-03-17 14:45:20|1030.5|1028.5|1030|1028.3|1030.5|1028.5|1029.8|1028|0
1647528330000|2022-03-17 14:45:30|1030.3|1028|1029.5|1027.8|1030.3|1028.3|1029.5|1027.8|0
1647528340000|2022-03-17 14:45:40|1029.8|1028.3|1030.3|1028.5|1030.5|1028.5|1029.5|1028.3|1
1647528350000|2022-03-17 14:45:50|1030.5|1028.8|1030.5|1028.5|1030.8|1029|1030.3|1028.5|0
1647528360000|2022-03-17 14:46:00|1030.8|1029|1030.3|1028.5|1030.8|1029|1029.8|1028|1
1647528370000|2022-03-17 14:46:10|1030||1030.3||1030.3||1030||0
1647528380000|2022-03-17 14:46:20|1030.5|1028.8|1030.3|1028.5|1030.8|1029|1030.3|1028.5|0
1647528390000|2022-03-17 14:46:30|1029.5|1028|1029.8|1028|1030|1028.3|1029.5|1028|9
1647528400000|2022-03-17 14:46:40|1029.5|1027.5|1029.3|1027.5|1029.5|1027.5|1029|1027.5|4
1647528410000|2022-03-17 14:46:50|1029|1027.8|1029.3|1027.5|1029.3|1027.8|1029|1027.5|1
1647528420000|2022-03-17 14:47:00|1029.5|1027.8|1029.8|1028.3|1029.8|1028.3|1029.3|1027.8|4
1647528430000|2022-03-17 14:47:10|1030|1028|1029.3|1027.5|1030|1028|1029|1027.5|11
1647528440000|2022-03-17 14:47:20|1029|1027.8|1030|1027.8|1030|1028.3|1029|1027.8|10
1647528450000|2022-03-17 14:47:30|1029.8||1030||1030||1029.8||0
1647528460000|2022-03-17 14:47:40|1030.3|1028.3|1030.5|1028.8|1030.5|1028.8|1030|1028|2
1647528470000|2022-03-17 14:47:50||1029||1029||1029||1029|1
1647528480000|2022-03-17 14:48:00|1030|1028.5|1030|1028|1030|1028.5|1029.5|1028|2
1647528490000|2022-03-17 14:48:10|1029.8|1028.3|1030.3|1028.5|1030.5|1028.8|1029.8|1028.3|48
1647528500000|2022-03-17 14:48:20|1030.5|1028.8|1028.3|1026.8|1030.5|1029.3|1028.3|1026.3|55
1647528510000|2022-03-17 14:48:30|1028.8|1026.5|1028.3|1026.3|1029|1027.3|1028.3|1026.3|7
1647528520000|2022-03-17 14:48:40|1028|1025.8|1027|1025.3|1028|1026|1027|1025.3|12
1647528530000|2022-03-17 14:48:50|1026.8|1025|1025.5|1023.8|1027.3|1025.5|1025.3|1023.8|13
1647528540000|2022-03-17 14:49:00|1026|1024.3|1025.8|1023.8|1026|1024.3|1025.8|1023.8|0
1647528550000|2022-03-17 14:49:10|1026|1024.3|1024.5|1022.5|1026.5|1024.8|1024.5|1022.5|8
1647528560000|2022-03-17 14:49:20|1024.3|1022.8|1023.8|1022.3|1024.5|1022.8|1023.8|1022.3|0
1647528570000|2022-03-17 14:49:30|1023.5|1022|1023.3|1021.5|1023.5|1022|1023|1021.3|6
1647528580000|2022-03-17 14:49:40|1023.5|1021.8|1024|1022.3|1024.3|1022.3|1023.5|1021.5|1
1647528590000|2022-03-17 14:49:50|1023.8|1021.8|1022.5|1020.8|1023.8|1021.8|1022|1020|16
1647528600000|2022-03-17 14:50:00|1022.8|1021|1022.8|1020.8|1023.3|1021.3|1022.8|1020.8|1
1647528610000|2022-03-17 14:50:10|1022.5|1020.5|1023.3|1021.3|1023.3|1021.3|1022.5|1020.5|14
1647528620000|2022-03-17 14:50:20|1023.5|1021.5|1022.8|1020.8|1023.5|1021.5|1022.8|1020.8|2
1647528630000|2022-03-17 14:50:30|1023|1021.3|1022.5|1020.8|1023.5|1021.8|1022.5|1020.8|4
1647528640000|2022-03-17 14:50:40|1022.3|1020.3|1023.8|1021.8|1023.8|1021.8|1022.3|1020.3|40
1647528650000|2022-03-17 14:50:50|1024|1022|1024.5|1022.8|1024.5|1022.8|1023.5|1021.8|19
1647528660000|2022-03-17 14:51:00|1024.3||1024.3||1024.5||1024.3||11
1647528670000|2022-03-17 14:51:10|1024.5|1023.3|1025.3|1023.5|1025.5|1023.5|1024.5|1023.3|1
1647528680000|2022-03-17 14:51:20|1025|1023.3|1025.3|1023.8|1025.3|1023.8|1025|1023.3|4
1647528690000|2022-03-17 14:51:30|1025|1024|1025.5|1024|1025.8|1024|1025|1024|7
1647528700000|2022-03-17 14:51:40|1025.8||1025.5||1026||1025.5||7
1647528710000|2022-03-17 14:51:50|1025.3|1023.5|1023.5|1021.8|1025.3|1023.5|1023.5|1021.5|18
1647528720000|2022-03-17 14:52:00|1024.3|1022.3|1024.3|1022.3|1024.5|1022.8|1024.3|1022.3|3
1647528730000|2022-03-17 14:52:10|1023.5|1021.3|1025|1022.8|1025|1022.8|1023.5|1021.3|2
1647528740000|2022-03-17 14:52:20|1024.8|1023|1025|1023|1025.5|1023.5|1024.8|1023|1
1647528750000|2022-03-17 14:52:30|1024.8||1025||1025||1024.8||4
1647528760000|2022-03-17 14:52:40|1024.5|1023.3|1025.3|1023.5|1025.3|1023.5|1024.5|1023.3|4
1647528770000|2022-03-17 14:52:50|1025.8|1023.8|1025.5|1023.8|1025.8|1023.8|1025.5|1023.8|3
1647528780000|2022-03-17 14:53:00|1025.8|1024|1026|1024.3|1026|1024.3|1025.8|1024|0
1647528790000|2022-03-17 14:53:10|1026.3||1026.3||1026.3||1025.8||1
1647528800000|2022-03-17 14:53:20|1026|1024.5|1026.3|1024.5|1026.3|1024.5|1026|1024.5|4
1647528810000|2022-03-17 14:53:30|1026.5|1024.8|1026.5|1024.8|1026.5|1024.8|1026.3|1024.8|3
1647528820000|2022-03-17 14:53:40|1026.3|1025|1026.3|1024.3|1026.5|1025|1025.8|1023.8|7
1647528830000|2022-03-17 14:53:50|1026.5|1024.5|1026|1024.5|1026.8|1025.3|1026|1024.5|5
1647528840000|2022-03-17 14:54:00|1026.3|1024.8|1026.5|1024.5|1026.8|1025.3|1026|1024.5|5
1647528850000|2022-03-17 14:54:10|1026.3|1024.3|1025.3|1023.3|1026.5|1024.3|1025.3|1023.3|0
1647528860000|2022-03-17 14:54:20|1025.5|1023.5|1026|1024.3|1026|1024.3|1025.5|1023.5|0
1647528870000|2022-03-17 14:54:30|1025.5|1023.5|1025.5|1023.8|1025.8|1023.8|1025.3|1023.3|1
1647528880000|2022-03-17 14:54:40|1025.8|1023.5|1025.3|1023.8|1025.8|1023.8|1025.3|1023.5|3
1647528890000|2022-03-17 14:54:50|1025.5|1024|1025.8|1024.3|1026|1024.3|1025.5|1024|2
1647528900000|2022-03-17 14:55:00|1025.5|1024|1025|1023.3|1025.5|1024|1025|1023|5
1647528910000|2022-03-17 14:55:10|1025.3|1023.5|1025.5|1023.5|1025.5|1023.5|1025.3|1023.5|0
1647528920000|2022-03-17 14:55:20|1025.8|1023.8|1026|1024.5|1026.3|1024.8|1025.8|1023.8|5
1647528930000|2022-03-17 14:55:30|1026.3|1024.3|1025.8|1023.8|1026.3|1024.3|1025.5|1023.8|5
1647528940000|2022-03-17 14:55:40|1025.5|1022.8|1024.5|1022.8|1025.5|1023|1024.5|1022.8|2
1647528950000|2022-03-17 14:55:50|1024.3|1023|1023.5|1021.8|1024.3|1023|1023.5|1021.8|7
1647528960000|2022-03-17 14:56:00|1023.8|1022|1025.3|1023.5|1025.3|1023.5|1023.8|1022|2
1647528970000|2022-03-17 14:56:10|1025|1023.3|1025.8|1023.8|1025.8|1023.8|1025|1023.3|2
1647528980000|2022-03-17 14:56:20|1026|1024|1026|1024|1026|1024|1025.5|1023.8|0
1647528990000|2022-03-17 14:56:30||1024.3||1024.3||1024.3||1024.3|0
1647529000000|2022-03-17 14:56:40|1026.3|1024|1026.3|1024.8|1026.3|1024.8|1025.5|1023.5|11
1647529010000|2022-03-17 14:56:50||1024.5||1024.5||1024.8||1024.5|0
1647529020000|2022-03-17 14:57:00|1026.8|1024.8|1027.5|1025.5|1027.5|1025.5|1026.8|1024.8|3
1647529030000|2022-03-17 14:57:10|1027.3|1025.3|1027|1025.3|1027.3|1025.5|1027|1025.3|2
1647529040000|2022-03-17 14:57:20|||||||||9
1647529050000|2022-03-17 14:57:30|1026.8|1025.5|1027|1025.8|1027.3|1025.8|1026.8|1025.5|3
1647529060000|2022-03-17 14:57:40|1027.3|1025.5|1027|1025.3|1027.3|1025.5|1026.8|1025.3|5
1647529070000|2022-03-17 14:57:50|1027.3|1025.8|1027.5|1025.8|1027.5|1025.8|1027.3|1025.8|0
1647529080000|2022-03-17 14:58:00|1027.8|1026|1028.3|1026.5|1028.5|1026.5|1027.8|1026|29
1647529090000|2022-03-17 14:58:10|1028|1026.8|1029|1027.5|1029|1027.5|1028|1026.8|8
1647529100000|2022-03-17 14:58:20|1028.8||1029.3||1029.3||1028.8||1
1647529110000|2022-03-17 14:58:30|1029.5|1027.8|1029.8|1028.3|1029.8|1028.3|1029.3|1027.8|0
1647529120000|2022-03-17 14:58:40|1030|1028.5|1030.5|1028.8|1030.5|1028.8|1030|1028.3|28
1647529130000|2022-03-17 14:58:50||1029||1029||1029||1029|5
1647529140000|2022-03-17 14:59:00||1029.3||1029||1029.3||1029|49
1647529150000|2022-03-17 14:59:10||1029.3||1029||1029.3||1029|4
1647529160000|2022-03-17 14:59:20|1030.3|1028.3|1030|1028.3|1030.3|1028.3|1030|1028.3|9
1647529170000|2022-03-17 14:59:30|1030.3|1028.5|1030|1028.3|1030.5|1028.5|1030|1028.3|3
1647529180000|2022-03-17 14:59:40|1030.3|1028.5|1029|1027.3|1030.3|1028.5|1029|1027.3|7
1647529190000|2022-03-17 14:59:50|1029.3|1027|1029.3|1027.5|1029.5|1027.8|1029|1027|3
1647529200000|2022-03-17 15:00:00|1029|1027.3|1030.5|1028.8|1030.5|1028.8|1029|1027.3|4
1647529210000|2022-03-17 15:00:10|1029.8|1028.3|1030.3|1028.3|1030.5|1028.8|1029.8|1027.8|12
1647529220000|2022-03-17 15:00:20|1030.5|1028.5|1030.5|1028.8|1030.5|1029|1030.3|1028.5|10
1647529230000|2022-03-17 15:00:30|1030.3|1028.5|1030.5|1028.8|1030.5|1029|1030.3|1028.3|9
1647529240000|2022-03-17 15:00:40||1029||1029||1029||1028.8|11
1647529250000|2022-03-17 15:00:50||1028.8||1029||1029.3||1028.8|22
1647529260000|2022-03-17 15:01:00|1030.3|1029.3|1030.5|1028.8|1030.5|1029.3|1030.3|1028.8|81
1647529270000|2022-03-17 15:01:10|1030.3|1028.5|1029.8|1028.3|1030.3|1028.5|1029.8|1028.3|6
1647529280000|2022-03-17 15:01:20|1030.5|1028.5|1030.5|1028.8|1030.5|1029|1030.5|1028.5|3
1647529290000|2022-03-17 15:01:30||1029||1028.8||1029.3||1028.8|32
1647529300000|2022-03-17 15:01:40||1029||1029||1029||1028.8|2
1647529310000|2022-03-17 15:01:50|1030.3|1028.5|1030.3|1028.5|1030.3|1028.5|1030.3|1028.5|2
1647529320000|2022-03-17 15:02:00|1030.5|1028.8|1030.5|1029|1030.5|1029|1030.5|1028.8|2
1647529330000|2022-03-17 15:02:10|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.5|40
1647529340000|2022-03-17 15:02:20|||||||||1
1647529350000|2022-03-17 15:02:30|1030.5|1029.3|1030.5|1028.8|1030.5|1029.3|1030.5|1028.8|29
1647529360000|2022-03-17 15:02:40|1030.3|1029|1030|1028.5|1030.3|1029|1029.8|1028|13
1647529370000|2022-03-17 15:02:50|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|11
1647529380000|2022-03-17 15:03:00||1028.5||1028.8||1028.8||1028.5|6
1647529390000|2022-03-17 15:03:10|1030.5||1030.5||1030.5||1030.5||9
1647529400000|2022-03-17 15:03:20||1029||1028.8||1029||1028.8|2
1647529410000|2022-03-17 15:03:30|1030.3|1029|1030.3|1028.8|1030.3|1029|1030.3|1028.8|8
1647529420000|2022-03-17 15:03:40|1029.8|1028.5|1029.8|1028.3|1029.8|1028.5|1029.8|1028.3|2
1647529430000|2022-03-17 15:03:50|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|1
1647529440000|2022-03-17 15:04:00|1029.8|1028.3|1029.3|1027.8|1030|1028.3|1029|1027.5|7
1647529450000|2022-03-17 15:04:10|1030|1028.3|1029.8|1028|1030|1028.3|1029.5|1028|4
1647529460000|2022-03-17 15:04:20|1029.5|1027.8|1028.3|1026.5|1029.5|1027.8|1028.3|1026.5|5
1647529470000|2022-03-17 15:04:30|1028.5|1026.8|1029.3|1027.5|1029.5|1027.5|1028.5|1026.8|0
1647529480000|2022-03-17 15:04:40|1029.5|1027.8|1029.5|1027.5|1029.5|1027.8|1029.3|1027.5|3
1647529490000|2022-03-17 15:04:50|1029.8|1027.3|1029|1027.3|1029.8|1027.3|1029|1027.3|1
1647529500000|2022-03-17 15:05:00|1028.8|1027|1029.3|1027.5|1029.8|1027.8|1028.8|1027|3
1647529510000|2022-03-17 15:05:10|1029.5|1027.3|1029.5|1027.5|1029.8|1027.5|1029.3|1027.3|0
1647529520000|2022-03-17 15:05:20|1029.8|1028|1029.3|1027.3|1030|1028|1029.3|1027.3|1
1647529530000|2022-03-17 15:05:30|1029.5|1027.5|1029.3|1027.5|1029.8|1027.5|1029.3|1027.5|0
1647529540000|2022-03-17 15:05:40|1029.5||1029.3||1029.5||1029||0
1647529550000|2022-03-17 15:05:50|1029||1029||1029.3||1029||0
1647529560000|2022-03-17 15:06:00|1029.3||1029.3||1029.5||1029.3||0
1647529570000|2022-03-17 15:06:10|1029.5||1029.3||1029.5||1029||0
1647529580000|2022-03-17 15:06:20|1029.5||1029.3||1029.5||1029.3||2
1647529590000|2022-03-17 15:06:30|1029.5||1029.3||1029.5||1029.3||0
1647529600000|2022-03-17 15:06:40|1029||1029||1029.3||1029||1
1647529610000|2022-03-17 15:06:50|1029.3|1027.8|1029.5|1027.8|1029.8|1027.8|1029.3|1027.8|1
1647529620000|2022-03-17 15:07:00|1029.8|1028|1029.8|1028|1029.8|1028|1029.5|1028|0
1647529630000|2022-03-17 15:07:10|1029.3|1027.5|1029.3|1027.5|1029.5|1027.5|1029.3|1027.5|4
1647529640000|2022-03-17 15:07:20|1029.5||1029.5||1029.5||1029.5||0
1647529650000|2022-03-17 15:07:30|1029.3||1029.3||1029.3||1029.3||2
1647529670000|2022-03-17 15:07:50|1029||1029||1029||1028.8||1
1647529680000|2022-03-17 15:08:00|1028.8|1027.3|1028.5|1026.8|1028.8|1027.3|1028.5|1026.5|12
1647529700000|2022-03-17 15:08:20|1028.3|1026|1027.5|1025.5|1028.3|1026.3|1027.5|1025.5|4
1647529710000|2022-03-17 15:08:30|1027.3||1027.3||1027.3||1027.3||0
1647529720000|2022-03-17 15:08:40|1027|1025.3|1026.8|1025|1027|1025.3|1026.8|1025|2
1647529730000|2022-03-17 15:08:50|1027.5|1025.5|1027.8|1026.3|1027.8|1026.3|1027.5|1025.5|159
1647529740000|2022-03-17 15:09:00|1028|1026.8|1027|1025.5|1028|1026.8|1027|1025.5|41
1647529750000|2022-03-17 15:09:10|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.5|11
1647529760000|2022-03-17 15:09:20|1027.8|1026|1027.5|1025.8|1027.8|1026|1027.5|1025.8|7
1647529770000|2022-03-17 15:09:30|1027.8|1026|1027.8|1026|1028|1026|1027.8|1026|2
1647529780000|2022-03-17 15:09:40|1028|1026.3|1027.5|1026|1028|1026.3|1027.5|1025.8|1
1647529790000|2022-03-17 15:09:50||1025.8||1026||1026||1025.8|0
1647529800000|2022-03-17 15:10:00|1027.8|1026.5|1028.3|1026.5|1028.3|1026.5|1027.5|1026.5|4
1647529810000|2022-03-17 15:10:10|1028.5|1026.8|1029.3|1027.5|1029.5|1027.5|1028.3|1026.8|5
1647529820000|2022-03-17 15:10:20|1029.5|1027.3|1029.3|1027.5|1029.5|1027.8|1028.8|1027|0
1647529830000|2022-03-17 15:10:30|1029|1027.3|1028.8|1027.3|1029.5|1027.5|1028.8|1027.3|1
1647529840000|2022-03-17 15:10:40|1029.5|1027.5|1029.3|1027.5|1029.5|1027.5|1029|1027.5|4
1647529850000|2022-03-17 15:10:50|1029.5|1027.8|1029.5|1027.5|1030|1028|1029|1027.3|1
1647529860000|2022-03-17 15:11:00|1029.3||1029.3||1029.3||1029||0
1647529870000|2022-03-17 15:11:10|1029|1027.3|1028.8|1027|1029.3|1027.5|1028.5|1027|2
1647529880000|2022-03-17 15:11:20|1028.5|1027.3|1029|1027.3|1029|1027.3|1028.5|1027|13
1647529890000|2022-03-17 15:11:30|1028.8|1027|1028|1026.3|1028.8|1027|1028|1026.3|3
1647529900000|2022-03-17 15:11:40|1027.5|1025.8|1027.3|1025.5|1027.5|1025.8|1027|1025.3|6
1647529910000|2022-03-17 15:11:50|1026.8|1025.3|1026.5|1024.8|1027|1025.5|1026.5|1024.8|2
1647529920000|2022-03-17 15:12:00|1026|1024.5|1027|1025|1027|1025|1025.8|1024.3|7
1647529930000|2022-03-17 15:12:10|1026.8|1025.3|1026.8|1025.3|1027.3|1025.5|1026.5|1025|2
1647529940000|2022-03-17 15:12:20|1027|1025.8|1027.8|1026|1028.3|1026.3|1026.8|1025.8|7
1647529950000|2022-03-17 15:12:30|1027.5|1025.8|1027.5|1025.5|1027.5|1025.8|1027.3|1025.5|2
1647529960000|2022-03-17 15:12:40|1028|1025.8|1028.3|1026.5|1028.3|1026.5|1028|1025.8|1
1647529970000|2022-03-17 15:12:50|1028|1026.8|1028|1026.3|1028|1026.8|1027.8|1026.3|3
1647529980000|2022-03-17 15:13:00|1027.5|1025.8|1027|1025.3|1027.5|1026|1027|1025.3|5
1647529990000|2022-03-17 15:13:10|1026.8|1024.8|1026|1024.5|1026.8|1024.8|1026|1024.5|12
1647530000000|2022-03-17 15:13:20|||||||||6
1647530010000|2022-03-17 15:13:30|||||||||3
1647530020000|2022-03-17 15:13:40|||||||||4
1647530030000|2022-03-17 15:13:50|1025.8|1024.8|1026.3|1024.8|1026.5|1024.8|1025.8|1024.8|12
1647530040000|2022-03-17 15:14:00|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|1
1647530050000|2022-03-17 15:14:10|1026.3||1026||1026.3||1026||0
1647530070000|2022-03-17 15:14:30|1026.3|1024.8|1026.8|1025|1027|1025|1026.3|1024.8|0
1647530080000|2022-03-17 15:14:40|1026.5||1026.5||1026.5||1026.5||0
1647530090000|2022-03-17 15:14:50|1026.3|1025.3|1026.5|1025.3|1026.8|1025.5|1026.3|1025|7
1647530100000|2022-03-17 15:15:00|1026|1024.8|1026|1024.5|1026.5|1025|1026|1024.5|20
1647530110000|2022-03-17 15:15:10|1025.8||1026||1026||1025.8||1
1647530120000|2022-03-17 15:15:20|1026.3|1024.8|1026.5|1025|1026.5|1025|1026|1024.8|3
1647530130000|2022-03-17 15:15:30|1026.8|1025.3|1026.5|1024.8|1026.8|1025.3|1026.5|1024.8|5
1647530140000|2022-03-17 15:15:40|1026.3|1025|1026.5|1024.8|1026.8|1025|1026.3|1024.8|2
1647530150000|2022-03-17 15:15:50|1026.3||1026.3||1026.3||1026.3||1
1647530160000|2022-03-17 15:16:00|1026.8|1025|1027|1025.5|1027|1025.5|1026.8|1025|6
1647530170000|2022-03-17 15:16:10|1027.3|1025.8|1026.8|1025|1027.3|1025.8|1026.8|1025|2
1647530180000|2022-03-17 15:16:20|1026.5|1024.8|1026.3|1024.5|1026.5|1025|1026.3|1024.5|0
1647530190000|2022-03-17 15:16:30|1026.5|1024.8|1026.8|1025|1027|1025|1026.5|1024.8|0
1647530200000|2022-03-17 15:16:40|1027|1025.3|1027.3|1025.8|1027.3|1025.8|1026.8|1025.3|0
1647530210000|2022-03-17 15:16:50|1027.5||1027.3||1027.5||1027.3||0
1647530220000|2022-03-17 15:17:00|1027.8|1026|1028.3|1026.8|1028.5|1026.8|1027.8|1026|19
1647530230000|2022-03-17 15:17:10|1028.5|1027|1029|1027.5|1029|1027.5|1028.5|1027|28
1647530240000|2022-03-17 15:17:20|1029.3|1027.3|1029.3|1027.5|1029.3|1027.8|1029|1027.3|0
1647530250000|2022-03-17 15:17:30|1029.5|1027.8|1029.8|1028|1030|1028.3|1029.3|1027.8|13
1647530260000|2022-03-17 15:17:40|1030|1028.3|1029.8|1028.3|1030.3|1028.5|1029.3|1027.8|14
1647530270000|2022-03-17 15:17:50|1029.5|1028|1030|1028.3|1030|1028.3|1029.5|1028|7
1647530280000|2022-03-17 15:18:00|1030.3|1028.5|1030.5|1029|1030.5|1029|1030.3|1028.5|17
1647530290000|2022-03-17 15:18:10|||||||||11
1647530300000|2022-03-17 15:18:20|||||||||10
1647530320000|2022-03-17 15:18:40|||||||||11
1647530330000|2022-03-17 15:18:50|||||||||12
1647530340000|2022-03-17 15:19:00|1030.3||1030.5||1030.5||1030.3||18
1647530350000|2022-03-17 15:19:10|1030.3||1030.3||1030.3||1030.3||1
1647530360000|2022-03-17 15:19:20|1030.5|1029.3|1030.3|1028.5|1030.5|1029.3|1030.3|1028.5|24
1647530380000|2022-03-17 15:19:40|1030|1029|1030.5|1029|1030.5|1029|1030|1029|4
1647530390000|2022-03-17 15:19:50||1029.3||1029.3||1029.3||1029.3|5
1647530400000|2022-03-17 15:20:00||1029||1029||1029||1029|1
1647530410000|2022-03-17 15:20:10|1030.3|1028.5|1030|1028.5|1030.3|1028.5|1030|1028.5|11
1647530420000|2022-03-17 15:20:20|1030.5|1028.8|1030.5|1029.3|1030.5|1029.3|1030.5|1028.5|51
1647530430000|2022-03-17 15:20:30||1029||1029||1029||1029|30
1647530440000|2022-03-17 15:20:40||1029.3||1029.3||1029.3||1029.3|14
1647530450000|2022-03-17 15:20:50||1029||1029.3||1029.3||1029|25
1647530460000|2022-03-17 15:21:00|1030.3|1029|1030.3|1029|1030.3|1029|1030.3|1028.8|6
1647530470000|2022-03-17 15:21:10|1030.5||1030.5||1030.5||1030.5||10
1647530480000|2022-03-17 15:21:20||1029.3||1028.8||1029.3||1028.8|17
1647530490000|2022-03-17 15:21:30|1030.3||1030.3||1030.3||1030.3||5
1647530500000|2022-03-17 15:21:40|1030.5|1029|1030.5|1029|1030.5|1029|1030.5|1029|6
1647530510000|2022-03-17 15:21:50||1029.3||1029.3||1029.3||1029.3|18
1647530520000|2022-03-17 15:22:00||1029||1029||1029||1029|21
1647530530000|2022-03-17 15:22:10|||||||||4
1647530540000|2022-03-17 15:22:20||1029.3||1029.3||1029.3||1029.3|20
1647530550000|2022-03-17 15:22:30||1029||1029.3||1029.3||1029|8
1647530560000|2022-03-17 15:22:40|1030.3|1029|1030.3|1028.8|1030.3|1029|1029.5|1028.3|42
1647530570000|2022-03-17 15:22:50|1030.5|1028.5|1030.5|1028.8|1030.5|1028.8|1030.5|1028.5|4
1647530580000|2022-03-17 15:23:00|1030.3|1028.5|1030.3|1028.5|1030.5|1029|1030.3|1028.5|32
1647530590000|2022-03-17 15:23:10|1030.5|1028.8|1032.5|1031|1032.8|1031|1030.5|1028.8|86
1647530600000|2022-03-17 15:23:20|1032.8|1031.3|1032.5|1030.8|1032.8|1031.3|1032.5|1030.8|10
1647530610000|2022-03-17 15:23:30|1032.8|1031|1032.5|1030.8|1033|1031.5|1032.3|1030.8|12
1647530620000|2022-03-17 15:23:40|1032.8|1031|1033|1031.3|1033|1031.3|1032.8|1031|1
1647530630000|2022-03-17 15:23:50||1031.5||1031.5||1031.5||1031.5|2
1647530640000|2022-03-17 15:24:00|1032.8|1031.8|1032.8|1031|1033|1031.8|1032.8|1031|2
1647530650000|2022-03-17 15:24:10|1033|1031.3|1032.8|1031|1033|1031.3|1032.8|1031|0
1647530660000|2022-03-17 15:24:20|1033|1031.3|1032|1030.5|1033|1031.3|1032|1030.5|0
1647530670000|2022-03-17 15:24:30|1031.8|1030.8|1032|1030.5|1032|1030.8|1031.8|1030.5|0
1647530680000|2022-03-17 15:24:40|1032.5|1030.8|1032|1030.5|1032.5|1030.8|1032|1030.5|4
1647530690000|2022-03-17 15:24:50|1032.3|1031|1032|1030.3|1032.8|1031.3|1031.8|1030.3|22
1647530700000|2022-03-17 15:25:00|1031.8|1030|1032.3|1030.5|1032.3|1030.5|1031.8|1029.8|2
1647530710000|2022-03-17 15:25:10|1032.5|1030.8|1032.3|1030.8|1032.8|1031|1032.3|1030.8|0
1647530720000|2022-03-17 15:25:20|1032.5|1031|1032.8|1031|1032.8|1031.3|1032.5|1030.8|3
1647530730000|2022-03-17 15:25:30|1031.8|1031.3|1032|1030.5|1032.5|1031.3|1031.8|1030.5|44
1647530740000|2022-03-17 15:25:40|1032.3|1030.8|1032.5|1031|1032.8|1031|1032.3|1030.8|4
1647530750000|2022-03-17 15:25:50|1032.8|1031.3|1032.8|1031.3|1033|1031.3|1032.5|1031.3|2
1647530760000|2022-03-17 15:26:00|1032.3|1030.8|1032.5|1031|1032.5|1031|1032.3|1030.8|7
1647530770000|2022-03-17 15:26:10|1033|1031.3|1032.8|1031.3|1033|1031.5|1032.8|1031.3|10
1647530790000|2022-03-17 15:26:30|1033||1033||1033||1032.8||0
1647530800000|2022-03-17 15:26:40|1033.3|1031.5|1032.8|1031.5|1033.3|1031.8|1032.8|1031.5|12
1647530810000|2022-03-17 15:26:50|1033||1033.3||1033.3||1033||0
1647530820000|2022-03-17 15:27:00|1033|1031.8|1033.3|1031.8|1033.3|1031.8|1033|1031.8|5
1647530830000|2022-03-17 15:27:10|1033.5|1032|1033.3|1031.8|1033.5|1032|1033|1031.8|58
1647530840000|2022-03-17 15:27:20|1033|1031.5|1033|1031.5|1033.3|1031.5|1033|1031.5|2
1647530850000|2022-03-17 15:27:30|1032.8||1033||1033||1032.8||21
1647530860000|2022-03-17 15:27:40|1032.8||1033||1033||1032.8||8
1647530870000|2022-03-17 15:27:50|1033.3|1031.8|1033|1031.5|1033.3|1031.8|1033|1031.5|4
1647530880000|2022-03-17 15:28:00|1033.3||1033||1033.3||1033||6
1647530890000|2022-03-17 15:28:10|1032.8|1031.8|1033.3|1031.8|1033.5|1031.8|1032.8|1031.8|9
1647530900000|2022-03-17 15:28:20|1033.5|1031.5|1033.3|1031.5|1033.5|1031.5|1033|1031.5|3
1647530910000|2022-03-17 15:28:30|1033.5|1032.3|1034|1032.3|1034|1032.3|1033.5|1032.3|38
1647530920000|2022-03-17 15:28:40||1032.5||1032.5||1032.5||1032.5|0
1647530930000|2022-03-17 15:28:50|1033.5|1032.3|1033.5|1031.8|1033.5|1032.3|1033.5|1031.8|4
1647530940000|2022-03-17 15:29:00|1034|1032|1033.8|1032.3|1034|1032.3|1033.8|1032|2
1647530950000|2022-03-17 15:29:10|1033.5|1032|1032.5|1030.8|1033.5|1032|1032.5|1030.5|10
1647530960000|2022-03-17 15:29:20|1032.8|1031|1033|1031.3|1033|1031.3|1032.8|1031|1
1647530970000|2022-03-17 15:29:30|1033.3|1031.5|1033.3|1031.8|1033.3|1031.8|1033.3|1031.5|1
1647530980000|2022-03-17 15:29:40|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|1
1647530990000|2022-03-17 15:29:50|||||||||2
1647531000000|2022-03-17 15:30:00|1032.8|1031.5|1032.8|1031.3|1032.8|1031.5|1032.8|1030.8|2
1647531010000|2022-03-17 15:30:10|1032.5|1031|1032.3|1030.8|1032.5|1031|1032.3|1030.8|2
1647531020000|2022-03-17 15:30:20|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|2
1647531030000|2022-03-17 15:30:30|1031.8|1030.3|1032.3|1030.5|1032.5|1030.5|1031.8|1030.3|4
1647531040000|2022-03-17 15:30:40|1032.5|1031|1032.8|1031.3|1032.8|1031.3|1032.5|1031|11
1647531050000|2022-03-17 15:30:50|1033|1031|1031.8|1030.3|1033|1031|1031.8|1030.3|17
1647531060000|2022-03-17 15:31:00|1032|1030.5|1031.5|1030.3|1032|1030.5|1031.5|1030.3|3
1647531070000|2022-03-17 15:31:10|1031.3|1030|1031.8|1030|1031.8|1030|1031.3|1029.8|2
1647531080000|2022-03-17 15:31:20|1032|1030.3|1031.8|1030.3|1032|1030.3|1031.8|1030.3|0
1647531090000|2022-03-17 15:31:30|1032||1031.8||1032||1031.8||0
1647531100000|2022-03-17 15:31:40||1030||1030.3||1030.3||1030|8
1647531110000|2022-03-17 15:31:50|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1647531120000|2022-03-17 15:32:00|1031.8|1030.3|1031.3|1030|1031.8|1030.3|1031.3|1030|15
1647531130000|2022-03-17 15:32:10||1029.8||1029.8||1029.8||1029.8|8
1647531150000|2022-03-17 15:32:30|1031||1031||1031||1031||3
1647531160000|2022-03-17 15:32:40|1031.3|1029|1030.8|1028.8|1031.3|1029|1030.8|1028.8|16
1647531170000|2022-03-17 15:32:50|1030.5|1029.5|1031|1029.5|1031|1029.5|1030.5|1028.8|51
1647531180000|2022-03-17 15:33:00|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|5
1647531190000|2022-03-17 15:33:10|1030.8|1029|1031|1029.3|1031|1029.5|1030.8|1028.8|3
1647531200000|2022-03-17 15:33:20|1031.3|1029.5|1031.3|1029.5|1031.3|1029.5|1031.3|1029.3|2
1647531210000|2022-03-17 15:33:30|1030.8|1029.3|1030.3|1028.8|1030.8|1029.3|1030.3|1028.8|49
1647531220000|2022-03-17 15:33:40|1030|1028.5|1030.3|1028.5|1030.3|1028.8|1030|1028.3|0
1647531230000|2022-03-17 15:33:50|1030|1028.8|1030|1028.3|1030|1028.8|1030|1028.3|2
1647531240000|2022-03-17 15:34:00|1030.3|1028.5|1029.8|1028.3|1030.3|1029|1029.8|1028|58
1647531250000|2022-03-17 15:34:10|1029.3|1028|1028.5|1027|1029.3|1028|1028.5|1027|13
1647531260000|2022-03-17 15:34:20|1028|1026.8|1028.5|1026.8|1028.5|1026.8|1028|1026.8|31
1647531270000|2022-03-17 15:34:30|1028.3|1026.5|1028.5|1026.8|1028.5|1026.8|1028|1026.3|4
1647531280000|2022-03-17 15:34:40|1028.3|1027|1028.5|1026.8|1028.5|1027|1028.3|1026.5|5
1647531290000|2022-03-17 15:34:50|1028.3|1026.5|1028|1026.3|1028.3|1026.5|1027.8|1026.3|7
1647531300000|2022-03-17 15:35:00|1028.8|1027.3|1028.8|1027|1028.8|1027.3|1028.8|1027|7
1647531310000|2022-03-17 15:35:10|1029|1027.3|1029|1027.5|1029|1027.5|1028.8|1027|0
1647531320000|2022-03-17 15:35:20|1028.8|1027.3|1029.3|1027.5|1029.5|1027.8|1028.8|1027|1
1647531330000|2022-03-17 15:35:30|1029|1027.3|1029.5|1028|1030|1028|1029|1027.3|2
1647531340000|2022-03-17 15:35:40|1029.8|1027.8|1028.3|1026.5|1030|1027.8|1028.3|1026.5|38
1647531350000|2022-03-17 15:35:50|1028|1026.3|1027|1025|1028|1026.3|1026.8|1025|5
1647531360000|2022-03-17 15:36:00|1026.8|1025.5|1026.3|1024.3|1027|1025.5|1026.3|1024.3|9
1647531370000|2022-03-17 15:36:10|1026|1024.5|1026|1024.5|1026.3|1024.5|1026|1024.5|1
1647531380000|2022-03-17 15:36:20|1026.5|1024|1026.3|1024.3|1026.5|1024.3|1025.8|1024|2
1647531390000|2022-03-17 15:36:30|1026.5|1024.5|1026.3|1024.5|1026.5|1024.5|1026.3|1024.5|0
1647531400000|2022-03-17 15:36:40|1026.5||1026.3||1026.5||1026.3||0
1647531410000|2022-03-17 15:36:50|1025.8|1024|1025.8|1024|1025.8|1024|1025.3|1023.8|1
1647531420000|2022-03-17 15:37:00|1025.5|1023.8|1024.8|1023.3|1025.5|1023.8|1024.8|1023|13
1647531430000|2022-03-17 15:37:10|1025|1023.5|1025.5|1023.8|1025.8|1023.8|1025|1023|2
1647531440000|2022-03-17 15:37:20|1026|1024|1026.3|1024.5|1026.5|1024.5|1025.5|1023.8|1
1647531450000|2022-03-17 15:37:30|1026|1023.8|1025.5|1023.8|1026|1024|1025.5|1023.8|4
1647531460000|2022-03-17 15:37:40|1025.3|1023.5|1025.3|1023.5|1025.3|1023.5|1025.3|1023.5|1
1647531470000|2022-03-17 15:37:50|1026|1023.8|1026|1024.3|1026.3|1024.5|1025.8|1023.8|6
1647531480000|2022-03-17 15:38:00|1026.3|1024.5|1025.8|1024.3|1026.3|1024.5|1025.8|1024.3|1
1647531490000|2022-03-17 15:38:10|1025.3|1023.5|1025|1023|1025.3|1023.5|1025|1023|2
1647531500000|2022-03-17 15:38:20|1025.3|1023.3|1025.8|1024.3|1026|1024.5|1025.3|1023.3|16
1647531510000|2022-03-17 15:38:30|1025.5|1024|1025.5|1023.5|1025.5|1024|1025.5|1023.5|17
1647531520000|2022-03-17 15:38:40|1025.3|1024|1025.5|1024|1025.5|1024|1025|1024|19
1647531530000|2022-03-17 15:38:50|1026|1024.3|1026.3|1024.8|1026.3|1024.8|1026|1024.3|2
1647531540000|2022-03-17 15:39:00|1027|1025|1028|1026.5|1028|1026.5|1026.8|1025|8
1647531550000|2022-03-17 15:39:10|1027.5|1025.8|1027.8|1026.3|1028|1026.3|1027.5|1025.8|2
1647531560000|2022-03-17 15:39:20|1028|1026|1027.3|1025.5|1028|1026|1027.3|1025.5|2
1647531570000|2022-03-17 15:39:30|1027.5||1027.5||1027.5||1027.3||0
1647531580000|2022-03-17 15:39:40|1028|1025.8|1028.3|1026.8|1028.3|1026.8|1028|1025.8|1
1647531590000|2022-03-17 15:39:50|1028.8|1026.5|1028.8|1027|1029|1027|1028.5|1026.5|17
1647531600000|2022-03-17 15:40:00|1029|1026.8|1028.8|1027.3|1029|1027.3|1028|1026.3|10
1647531610000|2022-03-17 15:40:10|1029|1027.5|1029|1027.5|1029|1027.5|1028.8|1027.5|10
1647531620000|2022-03-17 15:40:20|1029.3|1028|1029.5|1027.8|1029.8|1028|1029.3|1027.8|15
1647531630000|2022-03-17 15:40:30|1029.8|1028|1029.8|1028|1029.8|1028|1029.8|1027.8|12
1647531640000|2022-03-17 15:40:40|1030|1028.3|1029.8|1028|1030.3|1028.5|1029.8|1027.8|7
1647531650000|2022-03-17 15:40:50|1029.5|1027.8|1030.5|1028.8|1030.5|1029|1029.5|1027.5|8
1647531660000|2022-03-17 15:41:00|1030.3|1028.5|1030.5|1029|1030.5|1029|1029.8|1028|5
1647531670000|2022-03-17 15:41:10|1031|1029.3|1030.5|1029|1031|1029.3|1030.5|1028.8|24
1647531680000|2022-03-17 15:41:20|1030.3|1028.5|1030.3|1028.5|1030.3|1028.5|1029.8|1028.3|6
1647531690000|2022-03-17 15:41:30|1030.5|1028.8|1031|1029.3|1031.3|1029.3|1030.5|1028.8|3
1647531700000|2022-03-17 15:41:40|1031.3|1029|1030.3|1028.5|1031.3|1029|1030|1028|1
1647531710000|2022-03-17 15:41:50|1030.5|1028.8|1030.8|1029|1030.8|1029|1030.5|1028.5|0
1647531720000|2022-03-17 15:42:00|1030.5|1028.8|1030.8|1028.8|1030.8|1028.8|1030|1028.3|2
1647531730000|2022-03-17 15:42:10|1030.5|1028.5|1030|1028.3|1030.5|1028.5|1030|1028.3|0
1647531740000|2022-03-17 15:42:20|1030.3|1028.5|1030.8|1028.8|1030.8|1028.8|1030.3|1028.5|1
1647531750000|2022-03-17 15:42:30|1031|1029|1031|1029.5|1031|1029.5|1030.5|1029|12
1647531760000|2022-03-17 15:42:40|1031.5||1031||1031.5||1031||5
1647531770000|2022-03-17 15:42:50||1029.8||1029.5||1029.8||1029.5|4
1647531780000|2022-03-17 15:43:00|1031.3|1029.8|1031.3|1029.5|1031.5|1029.8|1031.3|1029.5|23
1647531790000|2022-03-17 15:43:10|1031.5|1029.8|1031.5|1029.5|1031.5|1029.8|1031.5|1029.5|0
1647531800000|2022-03-17 15:43:20|1031.3|1029.8|1031.5|1029.8|1031.5|1029.8|1031.3|1029.8|0
1647531810000|2022-03-17 15:43:30|1031.8|1030|1031.8|1030.3|1031.8|1030.3|1031.8|1030|14
1647531820000|2022-03-17 15:43:40|1032|1030.8|1033.3|1031.3|1033.3|1031.5|1032|1030.8|31
1647531830000|2022-03-17 15:43:50|1033|1032|1034.5|1033|1034.5|1033|1033|1032|28
1647531840000|2022-03-17 15:44:00|1034.8|1033.8|1035.5|1034|1035.5|1034|1034.5|1033.5|18
1647531850000|2022-03-17 15:44:10|1036.5|1035|1036.8|1035|1037.3|1035.5|1036.3|1034.5|46
1647531860000|2022-03-17 15:44:20|1037|1035.3|1037.3|1036|1037.5|1036|1036.8|1035.3|20
1647531870000|2022-03-17 15:44:30|1037|1035.5|1037.3|1035.8|1037.5|1035.8|1037|1035.5|12
1647531880000|2022-03-17 15:44:40|1037|1036|1038|1036.3|1038|1036.3|1037|1035.8|6
1647531890000|2022-03-17 15:44:50|1038.5|1036.8|1038.3|1036.5|1038.5|1036.8|1038|1036.3|20
1647531900000|2022-03-17 15:45:00|1038.5|1036.8|1038.3|1036.8|1038.5|1036.8|1038|1036.8|9
1647531910000|2022-03-17 15:45:10|1038|1036.5|1037.8|1036|1038.5|1036.5|1037.8|1036|48
1647531920000|2022-03-17 15:45:20|1037.5|1036.5|1037.8|1036|1038|1036.5|1037.5|1036|3
1647531930000|2022-03-17 15:45:30|1037.3|1035.8|1037.8|1035.8|1037.8|1035.8|1036.8|1035.5|7
1647531940000|2022-03-17 15:45:40|1037.5|1036.3|1037.3|1035.8|1037.5|1036.3|1037.3|1035.8|5
1647531950000|2022-03-17 15:45:50|1037.5|1036|1037.5|1036|1037.5|1036|1037.5|1036|9
1647531960000|2022-03-17 15:46:00|1038|1036.3|1038|1036.3|1038|1036.3|1038|1036.3|7
1647531970000|2022-03-17 15:46:10|1038.3|1037|1038.5|1037|1038.8|1037|1038|1036.5|33
1647531980000|2022-03-17 15:46:20|1038.3|1036.5|1038.3|1037|1038.8|1037|1038.3|1036.5|28
1647531990000|2022-03-17 15:46:30|1038.8|1037.5|1038.8|1037.5|1039|1037.5|1038.5|1037.5|20
1647532000000|2022-03-17 15:46:40|1039.3|1037.8|1039.8|1038|1040.3|1038.8|1039.3|1037.8|56
1647532010000|2022-03-17 15:46:50|1040.3|1038.3|1039|1037|1040.3|1038.5|1039|1037|27
1647532020000|2022-03-17 15:47:00|1039.3|1037.5|1039.3|1037.8|1039.5|1037.8|1039|1037.5|13
1647532030000|2022-03-17 15:47:10|1039.8|1038|1040|1038|1040.5|1038.8|1039.5|1037.5|33
1647532040000|2022-03-17 15:47:20|1039.8|1038.8|1039.8|1038|1040|1038.8|1039.5|1038|3
1647532050000|2022-03-17 15:47:30|1040|1038.3|1040|1038.5|1040|1038.5|1040|1038.3|1
1647532060000|2022-03-17 15:47:40|1039.8|1038.3|1040|1038.5|1040|1038.5|1039.5|1038|17
1647532070000|2022-03-17 15:47:50|1040.5|1038.8|1040.5|1039.3|1040.5|1039.3|1040.3|1038.5|92
1647532080000|2022-03-17 15:48:00|1041.3|1039.5|1041.3|1039.3|1042|1040.3|1041.3|1039.3|18
1647532090000|2022-03-17 15:48:10|1041.8|1040|1042|1040.5|1042.3|1040.5|1041.8|1040|100
1647532100000|2022-03-17 15:48:20|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.5|1040|10
1647532110000|2022-03-17 15:48:30|1042|1040.5|1041.8|1040.3|1042|1040.5|1041.8|1040.3|20
1647532120000|2022-03-17 15:48:40|1042|1040.5|1042|1040.3|1042|1040.5|1041.8|1040.3|22
1647532130000|2022-03-17 15:48:50|1041.5||1042||1042||1041.5||2
1647532140000|2022-03-17 15:49:00|1041.8|1041|1042.8|1041.5|1043|1041.5|1041.8|1041|70
1647532150000|2022-03-17 15:49:10|1043|1042|1044|1042.3|1044|1042.3|1043|1042|24
1647532160000|2022-03-17 15:49:20|1043.8|1042|1044.5|1042.5|1044.5|1042.5|1043.5|1042|124
1647532170000|2022-03-17 15:49:30|1045|1043|1045|1043.5|1045.3|1043.5|1045|1043|46
1647532180000|2022-03-17 15:49:40|1045.3|1043.3|1045.5|1043.8|1045.8|1043.8|1045|1043.3|66
1647532190000|2022-03-17 15:49:50|1045.8|1044.3|1046.3|1044.3|1046.3|1044.3|1045.8|1044|51
1647532200000|2022-03-17 15:50:00|1045.8|1044.5|1045.8|1044.5|1047|1045|1045.8|1044.5|22
1647532210000|2022-03-17 15:50:10|1046|1044|1046.3|1044.5|1046.5|1044.5|1046|1044|7
1647532220000|2022-03-17 15:50:20|1046.5|1044.8|1046.3|1044.3|1046.8|1045|1046|1044.3|22
1647532230000|2022-03-17 15:50:30|1046.5|1044.5|1046.3|1044.5|1046.8|1044.8|1046|1044.5|28
1647532240000|2022-03-17 15:50:40|1046.5|1044.3|1046.5|1044.5|1046.8|1045|1046.3|1044.3|29
1647532250000|2022-03-17 15:50:50|1046.3|1044.8|1046.3|1044.5|1047|1045.3|1046.3|1044.5|34
1647532260000|2022-03-17 15:51:00|1046.8|1044.8|1046.3|1044.5|1047|1044.8|1046.3|1044.5|19
1647532270000|2022-03-17 15:51:10|1046.8|1045|1045.8|1044|1047|1045.3|1045.8|1044|33
1647532280000|2022-03-17 15:51:20|1045.5|1044.5|1045.5|1044|1045.5|1044.5|1045.5|1043.8|7
1647532290000|2022-03-17 15:51:30|1045.3|1043.8|1045.3|1043.5|1046.3|1044.3|1045.3|1043.5|26
1647532300000|2022-03-17 15:51:40|1045||1045||1045||1045||10
1647532310000|2022-03-17 15:51:50|1045.3|1043.8|1045.8|1043.8|1045.8|1043.8|1045.3|1043.8|17
1647532320000|2022-03-17 15:52:00|1046|1044|1047|1045|1047|1045|1046|1044|53
1647532330000|2022-03-17 15:52:10|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|1046.5|1044.3|5
1647532340000|2022-03-17 15:52:20|1046.3|1044.3|1046.3|1044|1046.3|1044.3|1045.5|1044|16
1647532350000|2022-03-17 15:52:30|1046.5|1044.3|1046.3|1044.5|1046.8|1044.8|1046.3|1044.3|68
1647532360000|2022-03-17 15:52:40|1046.5|1044|1046.5|1044.8|1046.5|1044.8|1046|1044|25
1647532370000|2022-03-17 15:52:50|1046.3|1044.5|1045.8|1044|1046.3|1044.5|1045.8|1044|13
1647532380000|2022-03-17 15:53:00|1046.5|1044.3|1046.8|1044.8|1047|1045|1046.3|1044.3|41
1647532390000|2022-03-17 15:53:10|1046.5|1045.3|1046|1044.3|1047|1045.3|1046|1044.3|7
1647532400000|2022-03-17 15:53:20|1046.3|1044.8|1045.8|1044.3|1046.3|1044.8|1045.8|1044.3|1
1647532410000|2022-03-17 15:53:30|1046.3|1044.5|1046.8|1045|1047|1045.3|1046.3|1044.3|7
1647532420000|2022-03-17 15:53:40|1047|1045.3|1047.5|1045.8|1047.5|1046|1047|1045.3|13
1647532430000|2022-03-17 15:53:50|1048|1046|1048|1046|1048|1046.3|1047.8|1046|18
1647532440000|2022-03-17 15:54:00|1047.8|1046.3|1047.5|1046|1047.8|1046.3|1047|1045.5|40
1647532450000|2022-03-17 15:54:10|1048.8|1046.8|1048.5|1046.8|1049|1047.3|1048.5|1046.8|10
1647532460000|2022-03-17 15:54:20|1048.8|1047.3|1048.8|1047.3|1049|1047.5|1048.8|1047.3|58
1647532470000|2022-03-17 15:54:30|1048|1046.3|1048|1046.3|1048.3|1046.8|1048|1045.8|28
1647532480000|2022-03-17 15:54:40|1047.8|1046.5|1047.8|1045.8|1047.8|1046.5|1047.3|1045.5|20
1647532490000|2022-03-17 15:54:50|1047.5|1046.3|1047.8|1046|1047.8|1046.3|1047.5|1046|6
1647532500000|2022-03-17 15:55:00|1047|1045.8|1047.8|1046|1047.8|1046|1047|1045.5|22
1647532510000|2022-03-17 15:55:10|1048|1046.5|1048|1046.3|1048|1046.5|1047.8|1046.3|9
1647532520000|2022-03-17 15:55:20|1047.8|1046.5|1047.5|1046|1047.8|1046.5|1047.5|1046|15
1647532530000|2022-03-17 15:55:30|1047.8|1046.3|1047.8|1046|1048|1046.3|1047.5|1046|10
1647532540000|2022-03-17 15:55:40|1048|1046.3|1048|1046.5|1048|1046.5|1047.8|1046.3|20
1647532550000|2022-03-17 15:55:50|1047.8|1046|1048|1046.5|1048.5|1046.5|1047.8|1046|44
1647532560000|2022-03-17 15:56:00|1048.3||1048.3||1048.3||1047.8||4
1647532570000|2022-03-17 15:56:10|1048.5|1047|1049.5|1048|1049.8|1048|1048.5|1047|55
1647532580000|2022-03-17 15:56:20|1049.8|1048.3|1052|1050|1052|1050|1049.5|1048.3|86
1647532590000|2022-03-17 15:56:30|1051.8|1050.5|1052.8|1051.3|1052.8|1051.3|1051.8|1050.5|89
1647532600000|2022-03-17 15:56:40|1053.3|1051.5|1053.8|1052|1053.8|1052.3|1053.3|1051.5|26
1647532610000|2022-03-17 15:56:50|1054|1052.3|1053.8|1051.8|1054.3|1052.3|1053.5|1051.8|40
1647532620000|2022-03-17 15:57:00|1053.3|1052|1053.8|1052.3|1054|1052.3|1053.3|1052|27
1647532630000|2022-03-17 15:57:10|1054.5|1052.5|1055.5|1053.8|1055.5|1053.8|1054.3|1052.5|16
1647532640000|2022-03-17 15:57:20|1055.3|1054|1056.3|1054.3|1056.5|1054.8|1055.3|1053.5|55
1647532650000|2022-03-17 15:57:30|1055.3|1053.8|1055.5|1053.8|1055.8|1054.3|1055.3|1053.8|16
1647532660000|2022-03-17 15:57:40|1056.3|1054.5|1056|1054.5|1056.3|1054.5|1056|1054.5|4
1647532670000|2022-03-17 15:57:50|1055.8|1054|1056|1054|1056|1054.5|1055.5|1053.8|14
1647532680000|2022-03-17 15:58:00|1057|1054.5|1057|1055|1057|1055|1057|1054.5|2
1647532690000|2022-03-17 15:58:10|1056.8|1055.3|1057|1055.3|1057|1055.3|1056.5|1055|17
1647532700000|2022-03-17 15:58:20|1057.3|1055.5|1057.5|1055.5|1057.8|1055.5|1056.8|1055.3|8
1647532710000|2022-03-17 15:58:30|1057.3|1055.3|1056.8|1055.3|1057.3|1055.5|1056.8|1055.3|17
1647532720000|2022-03-17 15:58:40|1056.5|1055|1054.8|1053|1056.5|1055|1054.8|1053|43
1647532730000|2022-03-17 15:58:50|1054.5|1052.5|1055.8|1053.8|1055.8|1054|1054|1052.5|25
1647532740000|2022-03-17 15:59:00|1055.5|1054|1056.5|1055|1057.5|1056.3|1055.5|1053.8|205
1647532750000|2022-03-17 15:59:10|1056.8|1055.3|1059.8|1058|1059.8|1058|1056.8|1055.3|88
1647532760000|2022-03-17 15:59:20|1060.3|1058.8|1060.5|1059.3|1060.5|1059.3|1060.3|1058.8|78
1647532770000|2022-03-17 15:59:30|1060.3|1058.8|1059.8|1057.8|1060.3|1058.8|1059.5|1057.5|36
1647532780000|2022-03-17 15:59:40|1059.5|1058|1060.5|1059|1060.5|1059|1059.5|1058|27
1647532790000|2022-03-17 15:59:50|1060.3|1058.8|1060|1058.5|1060.3|1059|1059.3|1057.5|12
1647532800000|2022-03-17 16:00:00|1060.3|1058.3|1056.3|1054.8|1060.3|1058.3|1056.3|1054.5|50
1647532810000|2022-03-17 16:00:10|1056|1055|1056.5|1054.8|1057|1055|1056|1054.8|18
1647532820000|2022-03-17 16:00:20|1056.3|1054.5|1055.5|1053.5|1056.3|1054.5|1055|1053.3|39
1647532830000|2022-03-17 16:00:30|1055.3|1054|1056|1054.3|1056.5|1054.8|1055.3|1054|10
1647532840000|2022-03-17 16:00:40|1055.8|1053.5|1056|1054.5|1056.5|1054.8|1055|1053.5|19
1647532850000|2022-03-17 16:00:50|1056.5|1054.3|1055|1053.5|1056.5|1054.3|1055|1053.5|5
1647532860000|2022-03-17 16:01:00|1054.8|1053.3|1054.3|1052.8|1054.8|1053.3|1054|1052.5|34
1647532870000|2022-03-17 16:01:10|1054.8|1053|1055|1053|1056.3|1054.5|1054.8|1052.8|15
1647532880000|2022-03-17 16:01:20|1055.5|1053.3|1055|1053.5|1055.5|1053.8|1055|1053|11
1647532890000|2022-03-17 16:01:30|1054.8|1053.3|1055|1053.3|1055.3|1053.5|1054.8|1053.3|3
1647532900000|2022-03-17 16:01:40|1054.8|1053.5|1057.5|1055.8|1057.8|1056|1054.8|1053.3|19
1647532910000|2022-03-17 16:01:50|1057.3|1055.5|1058.3|1056.8|1058.5|1056.8|1057.3|1055.5|10
1647532920000|2022-03-17 16:02:00|1058.5|1056|1057.8|1056|1058.5|1056.8|1057.5|1056|23
1647532930000|2022-03-17 16:02:10|1057.5|1055.5|1055.3|1053.5|1057.5|1056|1055.3|1053.5|28
1647532940000|2022-03-17 16:02:20|1054.8|1053.3|1057.5|1055.5|1057.5|1055.5|1054.5|1052.8|14
1647532950000|2022-03-17 16:02:30|1057|1055.3|1057|1055.3|1057.3|1055.3|1056.5|1054.8|2
1647532960000|2022-03-17 16:02:40|1057.5|1055.5|1056.5|1054.8|1057.5|1055.8|1056.5|1054.8|4
1647532970000|2022-03-17 16:02:50|1057|1054.5|1057.8|1056|1057.8|1056|1057|1054.5|4
1647532980000|2022-03-17 16:03:00|1058|1056.3|1056.3|1054.5|1058|1056.3|1056.3|1054.5|4
1647532990000|2022-03-17 16:03:10|1057.5|1055.5|1057.5|1056|1057.8|1056|1057|1055|15
1647533000000|2022-03-17 16:03:20|1057.8|1055.8|1057.5|1056|1057.8|1056|1057.5|1055.8|4
1647533010000|2022-03-17 16:03:30|1058|1057|1058.3|1056.8|1058.8|1057|1058|1056.5|7
1647533020000|2022-03-17 16:03:40|1058.5|1057|1058.5|1056.8|1059.5|1057.8|1058.3|1056.8|36
1647533030000|2022-03-17 16:03:50|1058.3|1056.5|1058.5|1056.8|1058.8|1057|1058.3|1056.5|36
1647533040000|2022-03-17 16:04:00|1058.3|1056.5|1058.3|1056.5|1058.5|1056.8|1058.3|1056.3|1
1647533050000|2022-03-17 16:04:10|1058.5|1057|1058|1056|1058.8|1057|1058|1056|2
1647533060000|2022-03-17 16:04:20|1058.3|1056.3|1058.3|1056.3|1058.3|1056.3|1057.3|1055|3
1647533070000|2022-03-17 16:04:30|1058|1056.5|1057.8|1055.8|1058.3|1056.5|1057.8|1055.8|0
1647533080000|2022-03-17 16:04:40|1057.5|1056|1057.8|1056|1058|1056.3|1057.3|1055.3|13
1647533090000|2022-03-17 16:04:50|1058.3|1056.3|1057|1055|1058.3|1056.3|1057|1054.5|19
1647533100000|2022-03-17 16:05:00|1057.3|1055.3|1057.5|1055.8|1057.5|1055.8|1057.3|1055|2
1647533110000|2022-03-17 16:05:10|1057.3|1054.8|1056.3|1054.3|1057.5|1055|1056.3|1054.3|7
1647533120000|2022-03-17 16:05:20|1056.8|1054.5|1057.5|1055.3|1057.5|1055.8|1056.5|1054.5|14
1647533130000|2022-03-17 16:05:30|1057.3|1055.5|1057.5|1055.5|1057.5|1055.5|1057.3|1055.3|2
1647533140000|2022-03-17 16:05:40|1057.3|1055.3|1057|1055|1057.3|1055.3|1057|1055|4
1647533150000|2022-03-17 16:05:50|1057.5|1055.3|1057.8|1055.8|1057.8|1055.8|1057.3|1055.3|1
1647533160000|2022-03-17 16:06:00|1057.5|1055.3|1057.5|1055.8|1058|1056|1057|1055|5
1647533170000|2022-03-17 16:06:10|1058|1056|1056.8|1054.8|1058|1056|1056.8|1054.5|1
1647533180000|2022-03-17 16:06:20|1056|1054.5|1056.5|1054.5|1056.5|1054.8|1056|1054.5|7
1647533190000|2022-03-17 16:06:30|1056.8|1054.8|1057|1055.3|1057|1055.3|1056.8|1054.8|24
1647533200000|2022-03-17 16:06:40|1056.3|1055|1055.8|1054.5|1056.3|1055|1055.8|1054.5|48
1647533210000|2022-03-17 16:06:50|1055.5|1054.3|1055.8|1054.3|1055.8|1054.3|1055.5|1053.3|12
1647533220000|2022-03-17 16:07:00|1055.5|1054|1055.5|1054.3|1055.5|1054.3|1055|1053.3|12
1647533230000|2022-03-17 16:07:10|1055|1053.8|1054.8|1053|1055|1053.8|1054.8|1052.8|10
1647533240000|2022-03-17 16:07:20|1055|1052.8|1054.8|1053.3|1055|1053.3|1054.5|1052.5|6
1647533250000|2022-03-17 16:07:30|1054.3|1052|1054.3|1052.5|1054.3|1052.5|1054.3|1052|8
1647533260000|2022-03-17 16:07:40|1054|1052|1052.5|1050.8|1054|1052|1052.5|1050.5|37
1647533270000|2022-03-17 16:07:50|1052.3|1050.5|1051.3|1049.5|1052.3|1050.5|1051|1049.5|16
1647533280000|2022-03-17 16:08:00|1051.5|1049.8|1052.8|1051.3|1054|1052|1051.5|1049.8|44
1647533290000|2022-03-17 16:08:10|1052.5|1050.8|1053.3|1051.8|1054|1052|1052.5|1050.8|12
1647533300000|2022-03-17 16:08:20|1053.5|1052|1054|1052.3|1054.5|1052.5|1053.5|1052|7
1647533310000|2022-03-17 16:08:30|1054.3|1052.5|1055.3|1053.3|1055.3|1053.3|1054|1052.5|12
1647533320000|2022-03-17 16:08:40|1055|1053.5|1055.5|1054.3|1055.5|1054.3|1054.5|1053|24
1647533330000|2022-03-17 16:08:50|1056.3|1054|1055.5|1054|1056.3|1054.5|1055.5|1053.8|80
1647533340000|2022-03-17 16:09:00|1054.8|1053.8|1054.8|1053|1054.8|1054|1054.8|1052.8|6
1647533350000|2022-03-17 16:09:10|1055|1053.3|1055.3|1053.5|1055.5|1053.8|1055|1053|3
1647533360000|2022-03-17 16:09:20|1055.5|1053.8|1055.3|1053.8|1055.5|1054|1055.3|1053.8|1
1647533370000|2022-03-17 16:09:30|1054.8|1052.8|1054.8|1053|1055|1053.5|1054.8|1052.8|32
1647533380000|2022-03-17 16:09:40|1055.5|1053.3|1054.8|1052.8|1055.5|1053.8|1054.8|1052.8|9
1647533390000|2022-03-17 16:09:50|1055|1053|1054.5|1052.5|1055|1053.3|1054.3|1052.3|0
1647533400000|2022-03-17 16:10:00|1054.3|1052.8|1054.3|1052.5|1054.3|1052.8|1054.3|1052.3|0
1647533410000|2022-03-17 16:10:10|1054|1052.8|1054.3|1052.5|1054.8|1053|1054|1052.3|43
1647533420000|2022-03-17 16:10:20|1054|1052.3|1053.5|1051.5|1054|1052.3|1053.5|1051.5|9
1647533430000|2022-03-17 16:10:30|1053.3|1051.8|1052.8|1051|1053.3|1051.8|1052.8|1050.8|15
1647533440000|2022-03-17 16:10:40||1050.8||1051||1051||1050.8|0
1647533450000|2022-03-17 16:10:50|1052.5|1050.8|1052|1050.3|1052.5|1050.8|1052|1050.3|1
1647533460000|2022-03-17 16:11:00|1052.3|1050.5|1051.3|1049.5|1052.3|1050.5|1051.3|1049.5|10
1647533470000|2022-03-17 16:11:10|1051.5|1049.8|1050|1048.3|1051.5|1049.8|1050|1048.3|30
1647533480000|2022-03-17 16:11:20|1050.3|1048|1050.5|1048.8|1050.8|1048.8|1050|1048|0
1647533490000|2022-03-17 16:11:30|1050.8|1048.5|1051.3|1049.8|1051.8|1049.8|1050.5|1048.5|4
1647533500000|2022-03-17 16:11:40|1051.5||1051.5||1051.5||1051.3||0
1647533510000|2022-03-17 16:11:50|1051.3|1050|1051.5|1049.8|1052|1050.5|1051.3|1049.8|11
1647533520000|2022-03-17 16:12:00|1051.8|1050|1052.8|1050.8|1052.8|1050.8|1051.8|1050|12
1647533530000|2022-03-17 16:12:10|1052.5|1050.5|1051.3|1049.8|1052.5|1050.5|1051.3|1049.8|8
1647533540000|2022-03-17 16:12:20|1051|1049.3|1051|1049.5|1051|1049.5|1051|1049.3|9
1647533550000|2022-03-17 16:12:30|1050.8|1049|1049.8|1048|1050.8|1049|1049.8|1048|3
1647533560000|2022-03-17 16:12:40|1050.8|1048.8|1049.8|1048|1051|1049.3|1049.8|1048|9
1647533570000|2022-03-17 16:12:50|1049.3|1047.3|1049.5|1047.5|1049.8|1047.5|1048.8|1046.8|28
1647533580000|2022-03-17 16:13:00|1050.3|1047|1050.5|1048.5|1050.5|1048.5|1050|1047|8
1647533590000|2022-03-17 16:13:10|1050.3|1048.8|1050.8|1049.3|1051|1049.3|1050.3|1048.8|8
1647533600000|2022-03-17 16:13:20|1050.5|1049|1049.8|1048|1050.5|1049|1049.8|1048|11
1647533610000|2022-03-17 16:13:30|1049.5|1048.3|1049.5|1047.8|1050|1048.3|1049.3|1047.5|7
1647533620000|2022-03-17 16:13:40|1050.3|1048|1050|1048.3|1050.3|1048.3|1050|1047.5|17
1647533630000|2022-03-17 16:13:50|1050.3|1048|1050|1048.3|1050.3|1048.3|1050|1048|4
1647533640000|2022-03-17 16:14:00|1050.3|1048.5|1049.8|1047.8|1050.5|1048.5|1049.8|1047.8|18
1647533650000|2022-03-17 16:14:10|1049.5|1048|1049.5|1047.8|1049.5|1048|1049.5|1047.8|16
1647533660000|2022-03-17 16:14:20|1049.3|1048|1049.8|1047.8|1049.8|1048|1049|1047.3|19
1647533670000|2022-03-17 16:14:30|1049.5|1047.5|1049.3|1047.5|1049.8|1047.5|1049.3|1047.5|6
1647533680000|2022-03-17 16:14:40||1047.8||1047.8||1047.8||1047.8|0
1647533690000|2022-03-17 16:14:50|1049|1047.5|1048.8|1047|1049|1047.5|1048.8|1047|26
1647533700000|2022-03-17 16:15:00||1047.3||1047.3||1047.3||1047.3|1
1647533710000|2022-03-17 16:15:10|1049.3|1047|1049.3|1047.3|1049.3|1047.5|1049.3|1047|9
1647533720000|2022-03-17 16:15:20|1049.5|1047.5|1049|1047.3|1049.5|1047.5|1049|1047.3|1
1647533730000|2022-03-17 16:15:30|1049.8|1048|1050.5|1048.5|1051|1049.3|1049.8|1048|19
1647533740000|2022-03-17 16:15:40|1050.8|1048.8|1050.8|1048.8|1050.8|1049|1050.3|1048.3|17
1647533750000|2022-03-17 16:15:50|1050.5|1049|1051|1049.3|1051|1049.3|1050.5|1049|10
1647533760000|2022-03-17 16:16:00|1050.8|1049.5|1052.8|1050.8|1052.8|1050.8|1050.8|1049.5|22
1647533770000|2022-03-17 16:16:10|1053.8|1051.8|1055|1053|1055|1053|1053.8|1051.8|32
1647533780000|2022-03-17 16:16:20|1054.8|1053.3|1055|1053.5|1055.5|1053.8|1054.8|1053.3|13
1647533790000|2022-03-17 16:16:30|1055.3|1053.8|1055.5|1053.8|1055.5|1053.8|1055.3|1053.8|26
1647533800000|2022-03-17 16:16:40|1055.3|1054.3|1055.3|1053.5|1055.3|1054.3|1055.3|1053.5|42
1647533810000|2022-03-17 16:16:50|1055.5|1053.8|1055.5|1053.8|1055.5|1053.8|1055.5|1053.8|4
1647533820000|2022-03-17 16:17:00|1055.3|1054|1055.5|1054|1055.5|1054|1055.3|1054|21
1647533830000|2022-03-17 16:17:10|1055.3|1054.3|1055.3|1053.8|1055.3|1054.3|1054.8|1053|35
1647533840000|2022-03-17 16:17:20|1055.5|1053|1053.8|1052|1055.5|1053|1053.8|1052|11
1647533850000|2022-03-17 16:17:30|1053.5||1053.8||1054||1053.5||1
1647533860000|2022-03-17 16:17:40|1053.5|1051.5|1053.5|1051.5|1053.8|1051.5|1053.3|1051.5|7
1647533870000|2022-03-17 16:17:50|1053|1051|1053.3|1051.5|1053.3|1051.5|1053|1051|21
1647533880000|2022-03-17 16:18:00|1053.5|1052.3|1053.8|1052.3|1054|1052.3|1053.3|1051.5|9
1647533890000|2022-03-17 16:18:10|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|6
1647533900000|2022-03-17 16:18:20|1053.3||1053.3||1053.5||1053.3||2
1647533910000|2022-03-17 16:18:30|1053|1051|1053|1051.5|1053|1051.5|1052.8|1051|8
1647533920000|2022-03-17 16:18:40|1052.8|1051.3|1053|1051|1053|1051.3|1052.8|1051|6
1647533930000|2022-03-17 16:18:50|1053.3|1051.3|1054|1052.3|1054|1052.3|1053|1051|15
1647533940000|2022-03-17 16:19:00|1054.3|1052.8|1056.3|1054.8|1056.3|1054.8|1054|1052.3|37
1647533950000|2022-03-17 16:19:10|1056|1054.5|1055|1053.5|1056|1054.8|1055|1053.5|33
1647533960000|2022-03-17 16:19:20|1055.5|1053.8|1055.3|1053.5|1055.5|1053.8|1055.3|1053.5|30
1647533970000|2022-03-17 16:19:30|1055.5|1053.8|1055.3|1053.8|1055.5|1054|1055.3|1053.5|8
1647533980000|2022-03-17 16:19:40|1055|1053.5|1055|1053.5|1055.5|1053.8|1055|1053.5|2
1647533990000|2022-03-17 16:19:50|1054.3|1052.8|1054.3|1052.8|1054.3|1053|1054.3|1052.5|3
1647534000000|2022-03-17 16:20:00|1054.8|1052.5|1054.3|1052.5|1054.8|1053|1054.3|1052.5|4
1647534010000|2022-03-17 16:20:10|1053.5|1052|1053.3|1051.8|1054|1052.3|1053.3|1051.8|15
1647534020000|2022-03-17 16:20:20|1052.8|1051.5|1052.5|1051|1053|1051.5|1052.3|1050.5|19
1647534030000|2022-03-17 16:20:30|1053|1050.8|1052.3|1050.5|1053|1051.3|1052.3|1050.5|6
1647534040000|2022-03-17 16:20:40|1052|1050.3|1052|1050.3|1052|1050.3|1051.3|1049.5|11
1647534050000|2022-03-17 16:20:50|1052.3|1050.5|1053.3|1051.5|1053.3|1051.5|1051.8|1050.3|27
1647534060000|2022-03-17 16:21:00|1053|1052.3|1053.3|1051.5|1054|1052.3|1053|1051.5|39
1647534070000|2022-03-17 16:21:10|1053|1052|1053.8|1052|1054|1052.5|1053|1052|15
1647534080000|2022-03-17 16:21:20|1053.5|1051.8|1053.3|1051.5|1053.8|1051.8|1053|1051.5|16
1647534090000|2022-03-17 16:21:30|1053|1051.8|1053.3|1051.5|1053.3|1051.8|1052.8|1051.5|9
1647534100000|2022-03-17 16:21:40|1053.8|1051.8|1053|1051.5|1053.8|1051.8|1052.8|1051|52
1647534110000|2022-03-17 16:21:50|1052.8||1053.3||1053.3||1052.8||1
1647534120000|2022-03-17 16:22:00|1053.5||1053||1053.5||1052.8||5
1647534130000|2022-03-17 16:22:10|1053.3||1052.8||1053.3||1052.8||46
1647534140000|2022-03-17 16:22:20|1053|1052|1053.3|1051.5|1053.5|1052|1052.8|1051.5|42
1647534150000|2022-03-17 16:22:30|1053|1051.3|1053|1051.5|1053.3|1051.5|1052.8|1051.3|42
1647534160000|2022-03-17 16:22:40|1052.5|1051|1052|1050.3|1052.5|1051|1052|1050.3|23
1647534170000|2022-03-17 16:22:50|1051.8|1050|1052.8|1051|1052.8|1051|1051.5|1049.8|33
1647534180000|2022-03-17 16:23:00|1052.5|1051.3|1053.3|1051.8|1053.8|1051.8|1052.5|1051.3|8
1647534190000|2022-03-17 16:23:10|1053.5|1051.5|1053|1051.5|1053.5|1051.5|1053|1051.5|8
1647534200000|2022-03-17 16:23:20|1052.5|1051|1052.3|1050.8|1052.5|1051|1051.8|1050.5|19
1647534210000|2022-03-17 16:23:30|1052.5|1050.3|1052.3|1050.5|1052.5|1050.5|1052|1050.3|2
1647534220000|2022-03-17 16:23:40|1052|1050.3|1053|1051.5|1053|1051.5|1052|1050.3|8
1647534230000|2022-03-17 16:23:50|1053.3|1051.8|1055.3|1053.8|1055.5|1053.8|1053.3|1051.5|41
1647534240000|2022-03-17 16:24:00|1055.5|1054|1055.5|1054|1055.8|1054|1055.5|1053.8|27
1647534250000|2022-03-17 16:24:10|1055.3|1053.8|1055.3|1053.8|1055.8|1054.3|1055|1053.5|18
1647534260000|2022-03-17 16:24:20|1055|1053.3|1055.3|1053.8|1055.5|1053.8|1054.5|1052.8|24
1647534270000|2022-03-17 16:24:30|1055.5|1053.5|1055|1053.8|1055.5|1053.8|1055|1053.5|5
1647534280000|2022-03-17 16:24:40|1055.3|1054|1055.5|1054|1056|1054.3|1055.3|1054|6
1647534290000|2022-03-17 16:24:50|1056|1054.3|1056.5|1054.8|1056.5|1055|1056|1054.3|12
1647534300000|2022-03-17 16:25:00|1056.3|1055|1057.5|1055.8|1058|1056.8|1056.3|1054.8|78
1647534310000|2022-03-17 16:25:10|1057.3|1056|1057.5|1056|1058|1056.3|1057.3|1055.8|14
1647534320000|2022-03-17 16:25:20|1057.8|1056.3|1057.8|1056|1058|1056.5|1057.5|1055.8|17
1647534330000|2022-03-17 16:25:30|1057.5|1055.8|1057.3|1055.8|1057.5|1056|1057.3|1055.8|0
1647534340000|2022-03-17 16:25:40|1056.8|1055.5|1054.5|1052.8|1056.8|1055.5|1054.3|1052.5|13
1647534350000|2022-03-17 16:25:50|1054.8|1053|1055.8|1053.8|1056.3|1054.3|1054.8|1053|0
1647534360000|2022-03-17 16:26:00|1055.3|1054|1056.8|1055|1056.8|1055|1055.3|1053.3|16
1647534370000|2022-03-17 16:26:10|1056.3|1054.8|1055.8|1054|1056.3|1054.8|1055.8|1054|5
1647534380000|2022-03-17 16:26:20|1055.5|1053.3|1056.5|1054.8|1056.5|1054.8|1053.5|1052|51
1647534390000|2022-03-17 16:26:30|1056.3|1055|1058.3|1056.5|1058.3|1056.8|1056.3|1055|34
1647534400000|2022-03-17 16:26:40|1058|1056.8|1058|1056.8|1058.3|1057|1058|1056.3|22
1647534410000|2022-03-17 16:26:50|1058.5|1057|1057.8|1056.5|1059.5|1057.8|1057.8|1056.5|39
1647534420000|2022-03-17 16:27:00|1058.8|1056.3|1058|1056.5|1059|1057|1058|1056.3|33
1647534430000|2022-03-17 16:27:10|1058.8|1056.8|1059.3|1057.5|1059.3|1057.5|1058.5|1056.8|20
1647534440000|2022-03-17 16:27:20|1059|1057|1059.5|1058|1059.5|1058|1058.8|1057|9
1647534450000|2022-03-17 16:27:30|1059.3|1057.8|1059.5|1058|1060|1058.5|1059.3|1057.8|84
1647534460000|2022-03-17 16:27:40|1059.3|1057.8|1058.8|1057|1059.3|1057.8|1058.5|1056.8|34
1647534470000|2022-03-17 16:27:50|1058.5|1057.3|1057.8|1055.8|1058.8|1057.3|1057.8|1055.8|37
1647534480000|2022-03-17 16:28:00|1058|1056.5|1057|1055.5|1058|1056.5|1056.8|1055|54
1647534490000|2022-03-17 16:28:10|1057.3|1055.8|1058|1056.3|1058|1056.3|1057|1055.3|17
1647534500000|2022-03-17 16:28:20|1057.8|1055.5|1059.3|1057.8|1059.5|1057.8|1057|1055.3|112
1647534510000|2022-03-17 16:28:30|1058.3|1057|1058.8|1057.3|1059.5|1058|1058.3|1056.8|68
1647534520000|2022-03-17 16:28:40|1058.3|1057|1059.5|1057.8|1059.5|1057.8|1058.3|1057|75
1647534530000|2022-03-17 16:28:50|1059.8|1058|1059.5|1057.8|1059.8|1058.3|1058.8|1057.5|40
1647534540000|2022-03-17 16:29:00|1059|1057.5|1057.5|1055.8|1059|1057.5|1057.3|1055.8|43
1647534550000|2022-03-17 16:29:10|1057.3|1056|1056.5|1055|1057.3|1056|1056.5|1054.8|86
1647534560000|2022-03-17 16:29:20|1056.8|1055.3|1057|1055.5|1057.3|1056|1056.5|1055|32
1647534570000|2022-03-17 16:29:30|1057.3|1055.3|1057.3|1055.8|1057.5|1056|1057|1055.3|46
1647534580000|2022-03-17 16:29:40|1057|1055.5|1056|1054.8|1057|1055.8|1056|1054.5|59
1647534590000|2022-03-17 16:29:50|1056.3|1054.3|1055|1053.3|1056.5|1055|1054|1052.5|84
1647534600000|2022-03-17 16:30:00|1055.3|1053.8|1054.8|1053.3|1055.5|1054|1053.5|1052|61
1647534610000|2022-03-17 16:30:10|1054.5|1052.8|1054|1052.5|1055|1053.5|1054|1052.5|47
1647534620000|2022-03-17 16:30:20|1054.3|1052.8|1054.5|1052.5|1054.8|1053|1053.8|1052.3|12
1647534630000|2022-03-17 16:30:30|1054.3|1052.8|1054|1052.3|1054.5|1052.8|1054|1052|3
1647534640000|2022-03-17 16:30:40|1054.3|1052.5|1053|1051.3|1054.5|1052.8|1053|1051.3|16
1647534650000|2022-03-17 16:30:50|1052.8|1052|1052|1050.5|1053.8|1052|1052|1050.5|41
1647534660000|2022-03-17 16:31:00|1051.5|1050.3|1053.5|1052|1053.5|1052|1051.5|1050|20
1647534670000|2022-03-17 16:31:10|1053.3|1051.5|1053.8|1051.8|1053.8|1051.8|1052.5|1051|14
1647534680000|2022-03-17 16:31:20|1053.5|1052|1052.5|1050.8|1053.5|1052|1052.5|1050.8|8
1647534690000|2022-03-17 16:31:30|1052.3|1050.5|1052.8|1051|1053|1051.3|1052.3|1050.5|0
1647534700000|2022-03-17 16:31:40|1052.5|1050.8|1052|1050|1052.8|1051|1051.8|1050|13
1647534710000|2022-03-17 16:31:50|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050|0
1647534720000|2022-03-17 16:32:00|1052|1050|1052|1050.5|1052|1050.5|1051|1049.8|13
1647534730000|2022-03-17 16:32:10|1051.8|1050.3|1052|1050.5|1052|1050.5|1051.5|1049.8|3
1647534740000|2022-03-17 16:32:20|1051.8|1049.5|1050.3|1048.8|1052|1049.5|1050.3|1048.8|23
1647534750000|2022-03-17 16:32:30|1049.5|1048|1048|1046|1049.5|1048|1048|1046|22
1647534760000|2022-03-17 16:32:40|1047.5|1046.3|1047|1045.5|1047.8|1046.3|1047|1045.5|41
1647534770000|2022-03-17 16:32:50|1046.8|1045.3|1046.8|1045|1046.8|1045.3|1046.8|1045|3
1647534780000|2022-03-17 16:33:00|1046.5|1044.8|1046.5|1044.8|1047|1045.3|1046.3|1044.5|4
1647534790000|2022-03-17 16:33:10|1046.8|1045|1045.8|1044|1046.8|1045|1045.8|1044|8
1647534800000|2022-03-17 16:33:20|1045.3|1043.3|1045.3|1043.8|1046.3|1044.5|1045.3|1043.3|2
1647534810000|2022-03-17 16:33:30|1046|1044.3|1046|1044.3|1047.3|1045.8|1046|1044.3|8
1647534820000|2022-03-17 16:33:40|1046.3|1044.5|1046.8|1045|1046.8|1045|1046|1044.3|3
1647534830000|2022-03-17 16:33:50|1046.5|1044.5|1046|1044|1046.5|1044.5|1045.5|1043.8|33
1647534840000|2022-03-17 16:34:00|1047|1044.3|1047|1045.5|1047.3|1045.5|1047|1044|26
1647534850000|2022-03-17 16:34:10|1046.5|1045|1046.5|1045|1047.3|1045.5|1046.5|1044.8|31
1647534860000|2022-03-17 16:34:20|1046.8|1045.3|1047|1045.3|1047|1045.5|1046.5|1044.8|21
1647534870000|2022-03-17 16:34:30|1046.5|1044.8|1047|1045|1047.3|1045.8|1046|1044.3|64
1647534880000|2022-03-17 16:34:40|1046.8|1045.3|1046.3|1044.5|1047|1045.3|1045.8|1044|6
1647534890000|2022-03-17 16:34:50|1046.8|1044|1046|1044|1047.3|1045|1045.8|1043.8|0
1647534900000|2022-03-17 16:35:00|1046.5|1044.3|1046.5|1045|1046.5|1045|1046|1044|2
1647534910000|2022-03-17 16:35:10|1047|1045.3|1047.5|1045.5|1047.8|1046|1046.5|1045|20
1647534920000|2022-03-17 16:35:20|1047.3|1046|1047|1045.5|1048.3|1046.5|1047|1045.5|18
1647534930000|2022-03-17 16:35:30|1047.8|1046|1047|1045.5|1047.8|1046|1046.8|1045.5|3
1647534940000|2022-03-17 16:35:40|1046.8|1045|1047.5|1046|1047.5|1046|1046.8|1045|2
1647534950000|2022-03-17 16:35:50|1047.8|1045.8|1047.5|1046|1047.8|1046|1047.5|1045.8|0
1647534960000|2022-03-17 16:36:00|1048.3|1046.5|1048|1046.3|1048.5|1046.8|1047.8|1045.8|4
1647534970000|2022-03-17 16:36:10|1048.5|1046.8|1048.8|1047|1049|1047|1048|1046|2
1647534980000|2022-03-17 16:36:20|1049|1047.3|1048.8|1047.3|1049|1047.3|1048.8|1047|8
1647534990000|2022-03-17 16:36:30|1048.5|1047|1048.8|1047|1048.8|1047|1048.5|1047|7
1647535000000|2022-03-17 16:36:40|1048.5|1046.8|1049|1047.3|1049|1047.5|1048.5|1046.8|6
1647535010000|2022-03-17 16:36:50|1049.3|1047.5|1049.3|1047.8|1049.3|1047.8|1049.3|1047.3|3
1647535020000|2022-03-17 16:37:00|1049|1048.3|1049.3|1047.3|1050|1048.3|1049|1047.3|5
1647535030000|2022-03-17 16:37:10|1049|1047|1047.5|1045.8|1049|1047.3|1047.5|1045.8|8
1647535040000|2022-03-17 16:37:20|1047.3|1045.5|1047.3|1045.8|1047.8|1046|1047|1045.5|0
1647535050000|2022-03-17 16:37:30|1047.5|1046|1047|1045.3|1047.5|1046|1047|1045.3|5
1647535060000|2022-03-17 16:37:40|1046.5|1045|1046.5|1044.8|1046.5|1045.3|1046.5|1044.5|1
1647535070000|2022-03-17 16:37:50|1046.3|1044.5|1046.3|1044.8|1046.3|1045|1046|1044.5|8
1647535080000|2022-03-17 16:38:00|1046.5|1044.5|1046|1044|1046.5|1044.8|1046|1044|2
1647535090000|2022-03-17 16:38:10|1045.8|1044.3|1045.5|1043.8|1045.8|1044.3|1045.5|1043.8|0
1647535100000|2022-03-17 16:38:20|1045.3|1043.3|1045|1043.3|1045.3|1043.5|1045|1043|0
1647535110000|2022-03-17 16:38:30|1044.8|1043|1045|1043.3|1045|1043.3|1044.5|1043|6
1647535120000|2022-03-17 16:38:40|1044.5|1043|1045|1043|1045|1043.3|1044.3|1042.5|17
1647535130000|2022-03-17 16:38:50|1044.5|1042.8|1044.5|1042.8|1044.8|1043|1044.5|1042.8|11
1647535140000|2022-03-17 16:39:00|1044.8|1043|1045.3|1043.5|1045.3|1043.5|1044.5|1042.8|2
1647535150000|2022-03-17 16:39:10|1045|1042.8|1044.5|1042.8|1045.3|1042.8|1044.3|1042.5|2
1647535160000|2022-03-17 16:39:20|1045|1043|1044.3|1042.8|1045|1043.5|1044.3|1042.8|1
1647535170000|2022-03-17 16:39:30|1044.5|1043|1044.5|1043|1044.5|1043|1044.3|1043|7
1647535180000|2022-03-17 16:39:40|1045|1043.5|1044|1042.5|1045|1043.5|1044|1042.5|7
1647535190000|2022-03-17 16:39:50|1043.3|1041.5|1042|1040.5|1043.3|1041.5|1041.8|1040|45
1647535200000|2022-03-17 16:40:00|1042.3|1040.3|1041.3|1039.8|1042.3|1040.3|1041.3|1039.8|3
1647535210000|2022-03-17 16:40:10|1041.5|1040|1040.3|1038.5|1041.5|1040|1039.8|1038.3|10
1647535220000|2022-03-17 16:40:20|1040|1038.3|1038.8|1036.8|1040|1038.3|1038.5|1036.8|6
1647535230000|2022-03-17 16:40:30|1038.5|1036.3|1038.5|1036.5|1038.5|1036.5|1038|1036|3
1647535240000|2022-03-17 16:40:40|1038|1036.3|1038.5|1036.3|1038.8|1037|1037.8|1036.3|3
1647535250000|2022-03-17 16:40:50|1038.8|1036.5|1039|1037.5|1039.5|1037.8|1038.5|1036.5|4
1647535260000|2022-03-17 16:41:00|1038.8|1037.3|1039|1037.5|1039|1037.5|1038.5|1036.8|2
1647535270000|2022-03-17 16:41:10|1039.3|1037.8|1039.3|1037.8|1039.5|1038|1039|1037.5|7
1647535280000|2022-03-17 16:41:20|1039.5|1038.3|1040.5|1038.8|1040.5|1038.8|1039.3|1038.3|12
1647535290000|2022-03-17 16:41:30|1040|1038|1039.3|1037.5|1040|1038|1039.3|1037.5|3
1647535300000|2022-03-17 16:41:40|1039.5|1037.8|1040|1038.3|1040|1038.3|1039.5|1037.8|0
1647535310000|2022-03-17 16:41:50|1040.5|1038.8|1040|1038.3|1040.8|1038.8|1039.8|1038.3|12
1647535320000|2022-03-17 16:42:00|1039.8||1039.8||1039.8||1039.8||0
1647535330000|2022-03-17 16:42:10|1039.5|1038|1039.5|1037.5|1039.8|1038|1039.3|1037|3
1647535340000|2022-03-17 16:42:20|1039.3||1039.5||1039.5||1039.3||3
1647535350000|2022-03-17 16:42:30|1040.3|1037.8|1040.3|1038.3|1040.3|1038.8|1039.8|1037.5|5
1647535360000|2022-03-17 16:42:40|1040|1038|1039.5|1037.8|1040|1038|1039.5|1037.8|0
1647535370000|2022-03-17 16:42:50|1039.8|1038|1040|1038.3|1040.3|1038.3|1039.5|1037.8|3
1647535380000|2022-03-17 16:43:00|1039.8|1038.8|1040|1038.5|1040.5|1038.8|1039.8|1038.3|9
1647535390000|2022-03-17 16:43:10|1040.3||1040||1040.3||1040||1
1647535400000|2022-03-17 16:43:20|1039.8|1038.3|1039.5|1037.8|1039.8|1038.3|1039|1037.5|3
1647535410000|2022-03-17 16:43:30|1039.8||1039.5||1039.8||1039.5||1
1647535420000|2022-03-17 16:43:40|1039.3||1039.8||1039.8||1039.3||1
1647535430000|2022-03-17 16:43:50|1039.3|1037.5|1040.3|1038.3|1040.5|1038.5|1039.3|1037.5|22
1647535440000|2022-03-17 16:44:00|1040|1037.8|1039.8|1037.8|1040|1037.8|1039.5|1037.5|2
1647535450000|2022-03-17 16:44:10|1040.3|1038|1040.3|1038.8|1040.5|1038.8|1040.3|1038|10
1647535460000|2022-03-17 16:44:20|1040.5|1038.5|1040.3|1038.5|1040.5|1038.8|1040|1038.5|30
1647535470000|2022-03-17 16:44:30|1040.8|1038.8|1041|1039.3|1041.3|1039.3|1040.5|1038.8|28
1647535480000|2022-03-17 16:44:40|1041.3|1039.5|1041|1039.3|1041.3|1039.5|1040.8|1039|7
1647535490000|2022-03-17 16:44:50|1040.5|1039|1040.3|1038.5|1040.5|1039|1040.3|1038.5|6
1647535500000|2022-03-17 16:45:00|1040|1038.8|1041|1039.5|1041.3|1039.5|1040|1038.8|12
1647535510000|2022-03-17 16:45:10|1040.8|1039.3|1040.8|1039|1041.3|1039.3|1040.8|1039|7
1647535520000|2022-03-17 16:45:20||1039.3||1039||1039.3||1039|0
1647535530000|2022-03-17 16:45:30||1039.3||1039.3||1039.3||1039.3|0
1647535540000|2022-03-17 16:45:40||1039||1039||1039||1039|0
1647535550000|2022-03-17 16:45:50|1040.5|1038.8|1040|1038.5|1040.5|1038.8|1040|1038.3|2
1647535560000|2022-03-17 16:46:00|1040.8|1038.8|1040.3|1038.8|1040.8|1038.8|1040.3|1038.3|6
1647535570000|2022-03-17 16:46:10|1040.5|1038.3|1040.3|1038.3|1040.8|1038.3|1040.3|1038.3|4
1647535580000|2022-03-17 16:46:20|1040.8|1038.5|1040.5|1038.8|1040.8|1038.8|1040.5|1038.5|0
1647535610000|2022-03-17 16:46:50|1040.3|1038.3|1039.5|1037.5|1040.3|1038.5|1039.5|1037.5|9
1647535620000|2022-03-17 16:47:00||1037.8||1037.8||1038||1037.5|13
1647535630000|2022-03-17 16:47:10||1038||1038||1038||1038|1
1647535640000|2022-03-17 16:47:20|1040.3|1038.5|1040.5|1038.8|1040.5|1038.8|1040.3|1038.5|7
1647535650000|2022-03-17 16:47:30|1040.8|1039|1040.5|1039|1041|1039|1040.5|1039|2
1647535660000|2022-03-17 16:47:40|1040.3|1038.3|1040.5|1038.5|1040.5|1038.5|1040.3|1038.3|6
1647535670000|2022-03-17 16:47:50|1040.8|1039|1041|1039.3|1041|1039.3|1040.8|1039|5
1647535680000|2022-03-17 16:48:00|1041.3|1039.5|1040.5|1039|1041.3|1039.5|1040.5|1038.5|1
1647535690000|2022-03-17 16:48:10|1040.3|1038.3|1040.8|1039|1040.8|1039|1039.8|1037.8|7
1647535700000|2022-03-17 16:48:20|1040.5|1038.8|1040.3|1038.8|1040.8|1038.8|1040.3|1038.8|5
1647535710000|2022-03-17 16:48:30|1040.5|1038.5|1040.5|1038.8|1040.8|1039|1040.5|1038.5|4
1647535720000|2022-03-17 16:48:40|1040.8|1039|1040.8|1039|1040.8|1039|1040.5|1039|4
1647535730000|2022-03-17 16:48:50|1040.5|1038.8|1040.3|1038.5|1040.5|1038.8|1040.3|1038.5|0
1647535740000|2022-03-17 16:49:00|1040.8|1039|1041.5|1039.8|1041.5|1039.8|1040.8|1039|7
1647535750000|2022-03-17 16:49:10|1041.8|1040|1041|1039.5|1041.8|1040|1041|1039.5|14
1647535760000|2022-03-17 16:49:20|1041.3|1039.8|1041|1039.3|1041.3|1039.8|1040.8|1039|4
1647535770000|2022-03-17 16:49:30|1041.3|1039.5|1040.5|1038.8|1041.3|1039.5|1040.5|1038.8|0
1647535780000|2022-03-17 16:49:40|1041.3|1039|1040|1038.3|1041.8|1039.5|1040|1038.3|28
1647535790000|2022-03-17 16:49:50|1040.3|1038.5|1039.8|1037.5|1040.3|1038.5|1039.8|1037.5|0
1647535800000|2022-03-17 16:50:00|1039.3|1037.3|1038.3|1036.5|1039.3|1037.3|1038.3|1036.5|1
1647535810000|2022-03-17 16:50:10|1038|1036.3|1038|1036.3|1038|1036.3|1038|1036.3|2
1647535820000|2022-03-17 16:50:20|1037.5|1036|1037.3|1035.5|1037.5|1036|1037.3|1035.5|8
1647535830000|2022-03-17 16:50:30|1037|1035|1037|1035.3|1037|1035.3|1036.5|1034.8|3
1647535840000|2022-03-17 16:50:40|1037.3|1035.5|1037.3|1035.5|1037.8|1035.5|1037.3|1035.5|1
1647535850000|2022-03-17 16:50:50|1037.5|1035.8|1037.5|1036|1038|1036.3|1037.5|1035.8|1
1647535860000|2022-03-17 16:51:00|1037.8|1035.5|1037|1034.8|1037.8|1035.5|1037|1034.8|5
1647535870000|2022-03-17 16:51:10|1036.8|1034.5|1036.3|1034.3|1036.8|1034.8|1036.3|1034.3|1
1647535880000|2022-03-17 16:51:20|1037.3|1035.5|1037.3|1035.5|1037.3|1035.5|1037.3|1035.5|3
1647535890000|2022-03-17 16:51:30|1037|1035.3|1037|1035|1037|1035.3|1036.5|1034.8|2
1647535900000|2022-03-17 16:51:40|1037.5|1035.5|1037.5|1035.5|1037.5|1035.5|1037.5|1035.5|0
1647535910000|2022-03-17 16:51:50|1037.8||1037.5||1037.8||1037.5||0
1647535920000|2022-03-17 16:52:00|1037.8|1035.8|1038|1036.3|1038|1036.3|1037.8|1035.8|2
1647535930000|2022-03-17 16:52:10|1037.8|1035.5|1037|1035.5|1038|1035.5|1037|1035.5|28
1647535940000|2022-03-17 16:52:20|1037.3|1035.3|1037.3|1035.5|1037.3|1035.8|1037.3|1035.3|2
1647535950000|2022-03-17 16:52:30||1035.3||1035.5||1035.5||1035.3|0
1647535960000|2022-03-17 16:52:40|1038|1036|1037.8|1036|1038|1036|1037.8|1036|3
1647535970000|2022-03-17 16:52:50|1038.3|1036.3|1038|1036.5|1038.3|1036.5|1038|1036.3|2
1647535980000|2022-03-17 16:53:00|1038.3|1036.8|1039|1037.5|1039.5|1037.8|1038.3|1036.8|6
1647535990000|2022-03-17 16:53:10|1038.8|1037|1038.5|1036.5|1039|1037|1038.3|1036.3|3
1647536000000|2022-03-17 16:53:20|1038.8|1036.8|1039|1036.8|1039|1037.3|1038.8|1036.8|2
1647536010000|2022-03-17 16:53:30|1038.5||1038.5||1038.5||1038.5||0
1647536020000|2022-03-17 16:53:40|1039.3|1036.5|1038.8|1037|1039.3|1037.5|1038.8|1036.5|5
1647536030000|2022-03-17 16:53:50|1038.5|1036.8|1038.5|1036.5|1038.5|1036.8|1038.5|1036.5|0
1647536040000|2022-03-17 16:54:00|1038.3|1036.3|1038.3|1036.3|1038.5|1036.3|1038.3|1036|1
1647536050000|2022-03-17 16:54:10|1037.8|1035.8|1037.8|1035.5|1037.8|1035.8|1037.8|1035.5|2
1647536060000|2022-03-17 16:54:20|1037.5|1035.8|1037.5|1035.5|1037.5|1035.8|1037.5|1035.3|0
1647536070000|2022-03-17 16:54:30|1037.8|1035.3|1037.5|1035.5|1037.8|1035.8|1037.5|1035.3|0
1647536080000|2022-03-17 16:54:40|1037.3|1035.3|1037|1035|1037.3|1035.3|1037|1035|16
1647536090000|2022-03-17 16:54:50|1037.3|1035.3|1036.8|1035|1037.3|1035.3|1036.8|1034.8|2
1647536100000|2022-03-17 16:55:00|1037|1034.5|1036|1034.3|1037|1034.8|1036|1034.3|41
1647536110000|2022-03-17 16:55:10|1035.8|1034|1035|1033.3|1035.8|1034|1035|1033|13
1647536120000|2022-03-17 16:55:20|1034.8|1033|1034.8|1033|1035|1033.3|1034|1032.3|11
1647536130000|2022-03-17 16:55:30|1035.5|1033.5|1035|1033.3|1035.5|1033.5|1034.3|1032.8|23
1647536140000|2022-03-17 16:55:40|1035.3|1033.5|1035.3|1033.5|1035.3|1033.5|1034.8|1033|2
1647536150000|2022-03-17 16:55:50|1035.5|1033.8|1034.5|1033|1035.5|1033.8|1034.5|1032.8|17
1647536160000|2022-03-17 16:56:00|1034.8|1032.8|1035|1033|1035|1033.3|1034.8|1032.8|8
1647536170000|2022-03-17 16:56:10|1034.5|1032.8|1034.8|1033|1034.8|1033|1034.5|1032.8|2
1647536180000|2022-03-17 16:56:20|1035||1035||1035||1035||0
1647536190000|2022-03-17 16:56:30|1035.3|1033.3|1035.5|1033.5|1035.8|1033.8|1035.3|1033.3|0
1647536200000|2022-03-17 16:56:40|1035.3|1033.3|1035|1033.5|1035.3|1033.5|1035|1033|0
1647536210000|2022-03-17 16:56:50|1035.3|1032.8|1034.8|1032.8|1035.3|1033|1034.8|1032.8|4
1647536220000|2022-03-17 16:57:00|1034.5|1032.5|1035|1033.3|1035|1033.3|1034.5|1032.5|1
1647536230000|2022-03-17 16:57:10|1034.5|1032.5|1034.3|1032.5|1035|1033|1033.8|1031.8|1
1647536240000|2022-03-17 16:57:20|1034|1032.3|1034|1032.3|1034|1032.5|1033.8|1032|0
1647536250000|2022-03-17 16:57:30|1034.5|1032.5|1034.5|1032.5|1035|1033|1034.3|1032.5|0
1647536260000|2022-03-17 16:57:40|1034.3|1033|1033.3|1031.5|1035.3|1033|1033.3|1031.5|39
1647536270000|2022-03-17 16:57:50|1033|1031.3|1033.5|1032|1033.8|1032|1033|1031.3|2
1647536280000|2022-03-17 16:58:00|1033.8|1032.3|1034|1032.3|1034|1032.3|1033.8|1032.3|1
1647536290000|2022-03-17 16:58:10|1033.8||1034||1034||1033.8||3
1647536300000|2022-03-17 16:58:20|1033.8|1031.8|1033.5|1031.8|1034|1031.8|1033.3|1031.8|4
1647536310000|2022-03-17 16:58:30|1033.3|1030.8|1033.3|1031.5|1033.3|1031.5|1032.8|1030.8|4
1647536320000|2022-03-17 16:58:40|1033.5|1031.8|1033.3|1031.3|1033.5|1031.8|1033|1031.3|1
1647536330000|2022-03-17 16:58:50|1033|1031.5|1033|1031.3|1033|1031.5|1032.8|1031|21
1647536340000|2022-03-17 16:59:00|1033.3|1031.5|1032.8|1031|1033.5|1032|1032.8|1031|40
1647536350000|2022-03-17 16:59:10|1032.5|1030.5|1032.8|1031|1033.3|1031.3|1032.3|1030.5|2
1647536360000|2022-03-17 16:59:20|1032.5|1030.5|1032|1030|1032.5|1030.5|1032|1030|1
1647536370000|2022-03-17 16:59:30|1031.8|1029.8|1031.8|1029.8|1031.8|1029.8|1031.5|1029.8|1
1647536380000|2022-03-17 16:59:40|1031.5|1030.3|1032.5|1030.8|1032.8|1030.8|1031.5|1030.3|4
1647536390000|2022-03-17 16:59:50|1032.8|1031|1032.5|1030.8|1032.8|1031|1032.3|1030.8|16
1647536400000|2022-03-17 17:00:00|1032.8||1032.5||1032.8||1032.5||1
1647536410000|2022-03-17 17:00:10|1032|1030.3|1032.8|1030.5|1032.8|1030.5|1031.8|1030.3|9
1647536420000|2022-03-17 17:00:20|1032.5|1030|1032.3|1030.5|1032.5|1030.5|1032|1030|3
1647536430000|2022-03-17 17:00:30|1032.5|1030.3|1031.8|1030.3|1032.5|1030.3|1031.8|1030.3|2
1647536440000|2022-03-17 17:00:40|1032||1032.3||1032.3||1032||0
1647536450000|2022-03-17 17:00:50|1032.8|1030.5|1032.8|1030.5|1032.8|1030.5|1032.8|1030.5|1
1647536460000|2022-03-17 17:01:00|1031.5|1030.3|1031.5|1030|1031.5|1030.3|1031.5|1030|78
1647536470000|2022-03-17 17:01:10|1032.5|1029.8|1032|1030|1032.5|1030.3|1032|1029.8|7
1647536480000|2022-03-17 17:01:20|1032.3|1030.3|1032.3|1030.3|1032.3|1030.3|1031.8|1030.3|0
1647536490000|2022-03-17 17:01:30|1032.8|1030.5|1033.3|1031.5|1033.5|1031.5|1032.8|1030.5|7
1647536500000|2022-03-17 17:01:40|1033|1031.3|1033.8|1031.8|1033.8|1031.8|1033|1031.3|2
1647536510000|2022-03-17 17:01:50|1034|1032|1034.8|1033|1034.8|1033|1034|1032|7
1647536520000|2022-03-17 17:02:00|1035|1033.3|1035|1033.3|1035|1033.3|1035|1033.3|3
1647536540000|2022-03-17 17:02:20|1035.3|1033.5|1035.5|1033.8|1035.5|1033.8|1035|1033.5|10
1647536550000|2022-03-17 17:02:30|1035.8|1035.3|1037.5|1035.5|1037.5|1035.8|1035.8|1035.3|44
1647536560000|2022-03-17 17:02:40|1037.3|1035.3|1036.8|1034.8|1037.3|1035.3|1036.3|1034.8|16
1647536570000|2022-03-17 17:02:50|1036.5|1035|1037.3|1035.3|1037.3|1035.3|1036.5|1035|3
1647536580000|2022-03-17 17:03:00|1037.5|1035.5|1037.8|1036.3|1037.8|1036.3|1037.3|1035.5|13
1647536590000|2022-03-17 17:03:10|1037.5|1036|1038.5|1036.8|1038.5|1036.8|1037.5|1036|2
1647536600000|2022-03-17 17:03:20|1038.8|1037|1039|1037.3|1039.3|1037.3|1038.5|1037|3
1647536610000|2022-03-17 17:03:30|1039.3|1037.5|1039.5|1037.8|1039.5|1037.8|1039.3|1037.5|1
1647536620000|2022-03-17 17:03:40|1039.3|1037.5|1037.5|1036|1039.5|1037.8|1037.5|1035.8|7
1647536630000|2022-03-17 17:03:50|1037.3|1035.5|1038.5|1037|1038.5|1037|1037.3|1035.5|13
1647536640000|2022-03-17 17:04:00|1038.8|1037.3|1040.8|1038.8|1040.8|1038.8|1038.8|1037.3|15
1647536650000|2022-03-17 17:04:10|1041.3|1039.3|1042.5|1040.5|1042.8|1040.8|1040.8|1038.8|40
1647536660000|2022-03-17 17:04:20|1042|1040.3|1044.8|1042.8|1044.8|1042.8|1042|1040.3|31
1647536670000|2022-03-17 17:04:30|1044.5|1042.5|1044.8|1043.3|1044.8|1043.3|1044.3|1042.3|15
1647536680000|2022-03-17 17:04:40|1045.5|1043.8|1046.8|1044.8|1047.5|1045.3|1045.5|1043.5|30
1647536690000|2022-03-17 17:04:50|1046.5|1045|1046.5|1044.8|1046.8|1045|1046|1044|23
1647536700000|2022-03-17 17:05:00|1046.3|1044.5|1046.8|1045|1046.8|1045|1046|1044|8
1647536710000|2022-03-17 17:05:10|1046.3|1044.8|1045.3|1043.5|1046.3|1044.8|1045|1043.5|40
1647536720000|2022-03-17 17:05:20|1045|1043.3|1045.5|1043.8|1045.5|1043.8|1045|1043.3|5
1647536730000|2022-03-17 17:05:30|1045.8|1044|1045.8|1044|1045.8|1044|1045.8|1044|3
1647536740000|2022-03-17 17:05:40|1046.3|1043.8|1047|1045.3|1047|1045.3|1045.8|1043.8|10
1647536750000|2022-03-17 17:05:50|1046.8|1045.5|1047|1045.3|1047|1045.5|1046.5|1045|6
1647536760000|2022-03-17 17:06:00|1046.8||1047||1047.3||1046.8||0
1647536770000|2022-03-17 17:06:10|1046.8|1044.5|1046.5|1044.5|1047|1044.5|1046.5|1044.5|9
1647536780000|2022-03-17 17:06:20|1047|1044.8|1047|1045|1047|1045|1047|1044.8|1
1647536790000|2022-03-17 17:06:30|1046.8|1045.3|1047|1045.3|1047.3|1045.3|1046.8|1045.3|0
1647536800000|2022-03-17 17:06:40|1046.8|1044.5|1045.8|1044|1046.8|1044.5|1045.8|1043.8|16
1647536810000|2022-03-17 17:06:50|1045.3|1043.8|1045|1043.5|1045.3|1044|1045|1043.5|7
1647536820000|2022-03-17 17:07:00|1045.3|1044|1045|1043|1046|1044|1045|1043|8
1647536830000|2022-03-17 17:07:10|1044.8|1042.8|1044.5|1042.5|1044.8|1042.8|1044.5|1042.5|0
1647536840000|2022-03-17 17:07:20|1044.3|1042.3|1043.5|1041.8|1044.3|1042.3|1043.5|1041.8|1
1647536850000|2022-03-17 17:07:30|1043|1041.3|1043|1041|1043|1041.3|1043|1041|2
1647536860000|2022-03-17 17:07:40|1042.5|1040.8|1042.5|1040.5|1042.5|1040.8|1042.5|1040.5|0
1647536870000|2022-03-17 17:07:50|1042.3|1040.3|1042.3|1040.3|1042.3|1040.3|1042.3|1040|0
1647536880000|2022-03-17 17:08:00|1043.3|1040.5|1042.5|1040.8|1043.8|1041.8|1042.5|1040.5|3
1647536890000|2022-03-17 17:08:10|1042.3|1041|1042.8|1041|1042.8|1041|1042.3|1040.3|3
1647536900000|2022-03-17 17:08:20|1042.5|1040.8|1042.3|1040.8|1042.5|1040.8|1042.3|1040.8|0
1647536910000|2022-03-17 17:08:30|1042|1040.5|1042.5|1040.5|1042.8|1040.5|1041.5|1040|20
1647536920000|2022-03-17 17:08:40|1042.8|1040.8|1042.3|1040.5|1043|1041|1042.3|1040.5|0
1647536930000|2022-03-17 17:08:50|1041.5|1039.5|1041.3|1039|1041.5|1039.5|1041|1039|1
1647536940000|2022-03-17 17:09:00|1040.8|1038.5|1041.8|1040|1042|1040|1040.8|1038.5|5
1647536950000|2022-03-17 17:09:10|1041.3|1039.3|1042.3|1040.5|1042.3|1040.5|1041.3|1039.3|13
1647536960000|2022-03-17 17:09:20|1042|1040.8|1042.5|1040.8|1042.5|1040.8|1042|1040.8|1
1647536970000|2022-03-17 17:09:30|1042|1040|1042.5|1041|1043|1041|1041.8|1040|4
1647536980000|2022-03-17 17:09:40|1042.8|1040.8|1042.3|1040.3|1043|1040.8|1042.3|1040.3|1
1647536990000|2022-03-17 17:09:50|1042|1040.5|1043|1041|1043|1041|1042|1040.5|0
1647537000000|2022-03-17 17:10:00|1042.5|1040.5|1042.5|1040.8|1042.5|1040.8|1042.3|1040.5|0
1647537010000|2022-03-17 17:10:10|1042.3|1040.5|1042.5|1040.8|1042.5|1040.8|1042.3|1040.5|0
1647537020000|2022-03-17 17:10:20|1043.5|1041|1043.5|1041.8|1043.5|1041.8|1043.5|1041|13
1647537030000|2022-03-17 17:10:30|1043.3|1042.3|1044.5|1042.5|1044.5|1042.5|1043.3|1042.3|0
1647537040000|2022-03-17 17:10:40|1045|1043|1046.5|1044.3|1046.5|1045|1044.8|1043|45
1647537050000|2022-03-17 17:10:50|1047.8|1044.8|1048|1046.3|1048|1046.3|1047.8|1044.5|4
1647537060000|2022-03-17 17:11:00|1048.3|1046.5|1048|1046.3|1048.3|1046.5|1048|1046.3|2
1647537070000|2022-03-17 17:11:10|1047.8|1046|1048.3|1046.3|1048.3|1046.3|1047.8|1046|2
1647537080000|2022-03-17 17:11:20|1048||1048||1048||1048||0
1647537090000|2022-03-17 17:11:30|1048.3||1048.3||1048.3||1048.3||0
1647537100000|2022-03-17 17:11:40|1048|1046|1048|1046|1048.3|1046.3|1048|1045.8|0
1647537110000|2022-03-17 17:11:50|1047.5|1046.3|1047.8|1046|1048.3|1046.3|1047.3|1045.5|8
1647537120000|2022-03-17 17:12:00|1048|1046.3|1048.3|1046.3|1048.5|1046.3|1048|1046.3|18
1647537130000|2022-03-17 17:12:10|1048|1045.5|1047.5|1045.5|1048|1045.5|1047.3|1045.5|1
1647537140000|2022-03-17 17:12:20|1047.8|1045.8|1047.8|1046|1048|1046|1047.8|1045.8|0
1647537150000|2022-03-17 17:12:30|1048|1046.3|1048|1046|1048.8|1047|1048|1046|8
1647537160000|2022-03-17 17:12:40|1047.8|1045.8|1048.3|1046.3|1048.3|1046.3|1047.8|1045.5|2
1647537170000|2022-03-17 17:12:50|1048.5|1046.5|1048.3|1046.3|1048.5|1046.5|1048.3|1046.3|0
1647537180000|2022-03-17 17:13:00|1045.8|1043.5|1044.8|1042.5|1046|1043.8|1044.8|1042.5|60
1647537190000|2022-03-17 17:13:10|1045|1042.8|1043.8|1041.8|1045|1042.8|1043.8|1041.8|1
1647537200000|2022-03-17 17:13:20|1043.3|1042|1043.5|1041.8|1043.8|1042.3|1043.3|1041.3|55
1647537210000|2022-03-17 17:13:30|1043|1041.3|1042.5|1040.5|1043|1041.3|1042.5|1040.3|1
1647537220000|2022-03-17 17:13:40|1042|1040|1041.3|1039.5|1042|1040|1041|1039.3|4
1647537230000|2022-03-17 17:13:50|1041|1039.3|1042.5|1040.5|1042.5|1040.5|1041|1039|4
1647537240000|2022-03-17 17:14:00|1042.8|1040.8|1042.8|1041|1043.3|1041.3|1042.3|1040.5|8
1647537250000|2022-03-17 17:14:10|1042.3|1040.5|1042.3|1040.5|1042.3|1040.5|1042.3|1040.5|1
1647537260000|2022-03-17 17:14:20|1042|1040|1042.3|1040.5|1042.5|1040.5|1042|1040|0
1647537280000|2022-03-17 17:14:40|1041.5|1039.8|1041.5|1039.8|1041.5|1039.8|1041.5|1039.8|1
1647537290000|2022-03-17 17:14:50|1043|1040.8|1042.5|1040.8|1043.5|1041.3|1042.5|1040.8|16
1647537300000|2022-03-17 17:15:00|1042.3|1040.3|1042.3|1040.5|1042.5|1040.5|1042.3|1040.3|1
1647537320000|2022-03-17 17:15:20|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1041|2
1647537330000|2022-03-17 17:15:30|1043|1041.3|1043|1041.3|1043.5|1041.5|1042.3|1040.5|20
1647537340000|2022-03-17 17:15:40|1042.8|1040.3|1043.8|1042|1043.8|1042|1042.5|1040.3|6
1647537350000|2022-03-17 17:15:50|1043.5|1041.8|1043.5|1042|1043.8|1042|1042.5|1040.5|12
1647537360000|2022-03-17 17:16:00|1043.8|1042.3|1044|1042|1044.5|1042.5|1043.8|1041.8|11
1647537370000|2022-03-17 17:16:10|1043.8|1042.3|1044|1042.3|1045|1043|1043.8|1042|12
1647537380000|2022-03-17 17:16:20|1043.8|1041.8|1044.5|1042.3|1044.5|1042.3|1043.3|1041.8|1
1647537390000|2022-03-17 17:16:30|1044.3|1042.5|1044.8|1043|1045.3|1043.5|1044.3|1042.5|2
1647537400000|2022-03-17 17:16:40|1045.3|1043.5|1045.8|1044|1046.3|1044|1045.3|1043.5|11
1647537410000|2022-03-17 17:16:50|1046|1044.3|1046.5|1044.3|1046.5|1044.3|1046|1044|17
1647537420000|2022-03-17 17:17:00|1045.8|1043.3|1045.5|1043.8|1046.8|1044.8|1045.5|1043|1
1647537430000|2022-03-17 17:17:10|1045.3|1043.3|1046.3|1044.8|1046.5|1044.8|1045.3|1043.3|0
1647537440000|2022-03-17 17:17:20|1047|1045|1047|1045|1047.3|1045|1047|1045|1
1647537450000|2022-03-17 17:17:30|1047.3|1045.5|1047.5|1045.5|1048|1046|1047.3|1045.5|2
1647537460000|2022-03-17 17:17:40|1047.3|1045.3|1047.8|1045.8|1047.8|1045.8|1047.3|1045.3|1
1647537470000|2022-03-17 17:17:50|1048.3|1046|1048.5|1046.5|1048.5|1046.5|1048.3|1046|1
1647537480000|2022-03-17 17:18:00|1048.3|1046.8|1049.5|1047.8|1049.5|1047.8|1048.3|1046.8|3
1647537490000|2022-03-17 17:18:10|1049.8|1048|1049.3|1047.3|1050|1048.5|1049.3|1047.3|19
1647537500000|2022-03-17 17:18:20|1049|1047.5|1048.8|1046.8|1049.3|1047.5|1048.8|1046.8|6
1647537510000|2022-03-17 17:18:30|1048.5|1046.5|1048.5|1046.5|1048.8|1046.5|1048.5|1046.5|0
1647537520000|2022-03-17 17:18:40|1048.8|1046.8|1048|1046|1048.8|1046.8|1048|1046|0
1647537530000|2022-03-17 17:18:50|1047.5|1045.3|1047.8|1045.8|1047.8|1045.8|1047.5|1045.3|2
1647537540000|2022-03-17 17:19:00|1048|1046|1048|1046.5|1048|1046.5|1048|1046|0
1647537550000|2022-03-17 17:19:10|1048.3||1048.5||1048.5||1048.3||0
1647537560000|2022-03-17 17:19:20|1049.3|1046.8|1049|1047.3|1049.3|1047.3|1049|1046.8|0
1647537570000|2022-03-17 17:19:30|1049.3|1047.5|1047.8|1045.8|1049.5|1048|1047.8|1045.8|4
1647537580000|2022-03-17 17:19:40|1048.8|1046.5|1049.5|1047.5|1049.5|1047.5|1048.8|1046.5|3
1647537590000|2022-03-17 17:19:50|1049.3|1047.8|1049.3|1047.5|1049.5|1047.8|1049|1047.5|0
1647537600000|2022-03-17 17:20:00|1049|1047.3|1049.3|1047.5|1049.5|1047.8|1048.8|1047.3|4
1647537610000|2022-03-17 17:20:10|1049.5|1047.8|1050|1048.5|1050.3|1048.5|1049|1047.8|46
1647537620000|2022-03-17 17:20:20|1049.8||1050||1050||1049.8||14
1647537630000|2022-03-17 17:20:30|1049.8||1049.8||1049.8||1049.8||8
1647537640000|2022-03-17 17:20:40|1050||1050||1050||1049.8||39
1647537650000|2022-03-17 17:20:50|1049.8|1047.8|1049.5|1048|1049.8|1048|1049.3|1047.5|14
1647537660000|2022-03-17 17:21:00|1049.8|1048.5|1050|1048.5|1050.3|1048.5|1049.8|1048.5|30
1647537670000|2022-03-17 17:21:10|1050.3|1049|1049.8|1047.8|1050.5|1049|1049.8|1047.8|16
1647537680000|2022-03-17 17:21:20|1050|1048|1049|1047.3|1050.5|1048.8|1049|1047|11
1647537690000|2022-03-17 17:21:30|1049.8|1047.8|1049.5|1047.8|1049.8|1047.8|1049.5|1047.8|2
1647537700000|2022-03-17 17:21:40|1049.3|1048|1049.3|1047.8|1049.3|1048|1049.3|1047.8|1
1647537710000|2022-03-17 17:21:50|1049.5||1049.5||1049.5||1049.3||3
1647537720000|2022-03-17 17:22:00|1049.3|1048|1049.5|1047.8|1049.5|1048|1049.3|1047.8|16
1647537730000|2022-03-17 17:22:10|1049|1048|1049.3|1047.8|1049.3|1048|1049|1047.5|13
1647537740000|2022-03-17 17:22:20|1048.8|1047.5|1048.8|1047.3|1048.8|1047.5|1048.8|1047.3|2
1647537750000|2022-03-17 17:22:30|1049|1047|1048.5|1047|1049|1047|1048.3|1046.5|22
1647537760000|2022-03-17 17:22:40|1048.3|1047.3|1048.3|1046.5|1048.3|1047.3|1048.3|1046.3|13
1647537770000|2022-03-17 17:22:50|1048|1046.3|1047.8|1046.3|1048.3|1046.3|1047.8|1046.3|4
1647537780000|2022-03-17 17:23:00|1047.5|1046|1047.5|1046|1047.8|1046|1047.5|1046|10
1647537790000|2022-03-17 17:23:10|1047.8|1045.8|1047.8|1046|1047.8|1046|1047.8|1045.8|2
1647537800000|2022-03-17 17:23:20|1047.3|1045.8|1047.5|1045.8|1047.5|1045.8|1047|1045.5|14
1647537810000|2022-03-17 17:23:30|1047|1045.3|1046.5|1045|1047|1045.3|1046.5|1044.8|44
1647537820000|2022-03-17 17:23:40|1046.3|1044.8|1045.5|1043.8|1046.3|1045|1045.5|1043.5|32
1647537830000|2022-03-17 17:23:50||1043.5||1043.8||1043.8||1043.5|5
1647537840000|2022-03-17 17:24:00|1045.3|1043.5|1042|1040.5|1045.3|1043.5|1042|1040|53
1647537850000|2022-03-17 17:24:10|1041.8|1040|1043|1041.3|1043|1041.3|1041.8|1040|15
1647537860000|2022-03-17 17:24:20|1042.5|1041|1042.5|1040.8|1042.5|1041|1042.5|1040.8|28
1647537870000|2022-03-17 17:24:30|1042.3|1040.5|1041.8|1040|1042.5|1040.8|1041.5|1039.5|13
1647537880000|2022-03-17 17:24:40|1041.5|1039.3|1041.3|1039.5|1041.8|1040|1041|1039|25
1647537890000|2022-03-17 17:24:50|1041.5|1040|1041.3|1039.5|1041.5|1040|1040.8|1039|8
1647537900000|2022-03-17 17:25:00|1041.5|1039.8|1041.5|1040|1041.5|1040|1041.3|1039.5|11
1647537910000|2022-03-17 17:25:10|1041.3|1039.8|1040.5|1038.8|1041.3|1040|1040.5|1038.8|58
1647537920000|2022-03-17 17:25:20|1040|1038.5|1040.3|1038.8|1040.5|1039|1040|1038.5|6
1647537930000|2022-03-17 17:25:30|1041.8|1038.5|1041.8|1040.3|1041.8|1040.3|1041.8|1038.3|5
1647537940000|2022-03-17 17:25:40|1041.5|1039.8|1041.5|1039.8|1041.5|1039.8|1041.5|1039.5|3
1647537950000|2022-03-17 17:25:50|1041|1040|1041|1039.8|1041|1040|1041|1039.3|8
1647537960000|2022-03-17 17:26:00|1040.8|1039.3|1041|1039|1041|1039.5|1040|1038.3|14
1647537970000|2022-03-17 17:26:10|1041.5|1039.3|1040.8|1039|1041.5|1039.5|1040.8|1039|5
1647537980000|2022-03-17 17:26:20|1041|1039.3|1041|1039.3|1041|1039.3|1041|1038.8|4
1647537990000|2022-03-17 17:26:30|1041.5|1039.8|1041.3|1039.5|1041.5|1039.8|1041.3|1039.5|1
1647538000000|2022-03-17 17:26:40|1041.5|1038.5|1040.8|1038.8|1041.5|1038.8|1040.3|1038.5|0
1647538010000|2022-03-17 17:26:50|1041.3|1039.3|1041.3|1039.3|1041.3|1039.3|1041|1039|0
1647538020000|2022-03-17 17:27:00|1041.5|1039.5|1041.8|1040|1042|1040|1041.3|1039.5|7
1647538030000|2022-03-17 17:27:10|1041.5||1041.5||1041.5||1041.5||1
1647538040000|2022-03-17 17:27:20|1041.8|1039.3|1041.3|1039.3|1041.8|1039.3|1041.3|1039.3|4
1647538050000|2022-03-17 17:27:30|1041|1039|1039|1037.5|1041|1039|1039|1037.3|8
1647538060000|2022-03-17 17:27:40|1038.8|1037.3|1038.8|1037|1038.8|1037.5|1038.5|1037|4
1647538070000|2022-03-17 17:27:50|1039.8|1038|1040|1038.3|1040|1038.3|1039.3|1037.3|3
1647538080000|2022-03-17 17:28:00|1039.8|1038|1040|1038.3|1040|1038.3|1039.8|1038|2
1647538090000|2022-03-17 17:28:10|1039.8|1037.8|1039.8|1038|1040|1038|1039.5|1037.8|1
1647538100000|2022-03-17 17:28:20|1040|1038.3|1040.8|1039|1040.8|1039|1040|1038.3|2
1647538110000|2022-03-17 17:28:30|1041.3|1039.5|1040.8|1039|1041.3|1039.8|1040.8|1039|49
1647538120000|2022-03-17 17:28:40|1041.3|1039.3|1041|1039.5|1041.5|1039.8|1041|1039.3|19
1647538130000|2022-03-17 17:28:50|1041.3||1041||1041.3||1041||0
1647538140000|2022-03-17 17:29:00|1040.3|1038.3|1039.8|1037.8|1040.3|1038.3|1039|1037.3|10
1647538150000|2022-03-17 17:29:10|1039.5|1037.5|1039|1037.3|1039.5|1037.5|1039|1037.3|0
1647538160000|2022-03-17 17:29:20|1039.3|1037.8|1040|1038|1040|1038|1039.3|1037.8|0
1647538170000|2022-03-17 17:29:30|1040.3|1037|1039|1037|1040.3|1037|1038.8|1036.8|1
1647538180000|2022-03-17 17:29:40|1038.8|1036.8|1038|1036|1038.8|1037|1037.8|1036|1
1647538190000|2022-03-17 17:29:50|1037.8|1036.3|1039|1037|1039.5|1037.3|1037.8|1036.3|4
1647538200000|2022-03-17 17:30:00|1039.3|1036.8|1039.5|1038|1039.8|1038|1038.8|1036.8|58
1647538210000|2022-03-17 17:30:10|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1039.5|1038.3|15
1647538220000|2022-03-17 17:30:20|1039.5|1038.5|1040.8|1039|1040.8|1039|1039.5|1038.5|1
1647538230000|2022-03-17 17:30:30|1041|1039.3|1041.5|1040|1041.5|1040|1040.8|1039.3|6
1647538240000|2022-03-17 17:30:40|1041|1039.3|1040.3|1038.3|1041.3|1039.5|1040.3|1038.3|6
1647538250000|2022-03-17 17:30:50|1040|1038|1038.8|1037|1040|1038|1038.8|1037|1
1647538260000|2022-03-17 17:31:00|1039|1037.3|1039.8|1038|1039.8|1038|1039|1037.3|4
1647538270000|2022-03-17 17:31:10|1040.3|1038.8|1040.8|1039|1041|1039.3|1040.3|1038.8|5
1647538280000|2022-03-17 17:31:20|1041|1039.3|1041.3|1039.5|1041.3|1039.5|1041|1039.3|1
1647538290000|2022-03-17 17:31:30|1041.5|1039.8|1042.5|1040.5|1042.5|1040.5|1041.3|1039.3|2
1647538300000|2022-03-17 17:31:40|1042.8|1040.8|1043.3|1041|1043.3|1041.3|1042.8|1040.8|0
1647538310000|2022-03-17 17:31:50|1043|1042|1044.3|1042.3|1044.8|1042.8|1043|1042|8
1647538320000|2022-03-17 17:32:00|1044.5|1041.8|1043.3|1041.3|1044.5|1041.8|1042.5|1040.5|2
1647538330000|2022-03-17 17:32:10|1043|1041|1043|1041|1043|1041|1043|1041|0
1647538340000|2022-03-17 17:32:20|1042|1040|1041.5|1039.5|1042|1040|1041.5|1039.5|26
1647538350000|2022-03-17 17:32:30|1042.5|1040.3|1042|1040|1042.5|1040.3|1041.8|1040|5
1647538360000|2022-03-17 17:32:40|1041.8|1040.3|1042.5|1040.3|1042.5|1040.3|1041.8|1040.3|0
1647538370000|2022-03-17 17:32:50|1042.3||1042.5||1042.5||1041.8||0
1647538380000|2022-03-17 17:33:00|1042.8|1040.5|1042.5|1040.8|1042.8|1040.8|1042.5|1040.5|1
1647538390000|2022-03-17 17:33:10|1042.3|1039.8|1041.5|1039.5|1042.5|1040|1041.5|1039.5|7
1647538400000|2022-03-17 17:33:20|1042.3|1040|1042.3|1040|1042.3|1040|1042.3|1040|2
1647538410000|2022-03-17 17:33:30|1042.5|1040.3|1042.8|1040.3|1042.8|1040.3|1042.5|1040.3|0
1647538420000|2022-03-17 17:33:40|1043|1040.8|1043|1040.8|1043.8|1041.8|1043|1040.8|4
1647538430000|2022-03-17 17:33:50|1042.8|1040.5|1042.8|1040.5|1042.8|1040.5|1042.3|1040|0
1647538440000|2022-03-17 17:34:00|1042.5|1040|1042.5|1040.3|1042.5|1040.3|1042.3|1040|1
1647538450000|2022-03-17 17:34:10|1042.8|1040.5|1043|1040.8|1043|1040.8|1042.8|1040.5|0
1647538460000|2022-03-17 17:34:20|||||||||1
1647538470000|2022-03-17 17:34:30|1042.8|1041|1043|1041|1043|1041|1042.8|1041|5
1647538480000|2022-03-17 17:34:40|1042.8||1042.8||1043||1042.8||0
1647538490000|2022-03-17 17:34:50|1043||1042.8||1043||1042.8||0
1647538500000|2022-03-17 17:35:00|1043|1041.3|1043|1041.3|1043|1041.3|1042.8|1041.3|0
1647538510000|2022-03-17 17:35:10|1042.8|1039.8|1040.8|1038.8|1042.8|1039.8|1040.8|1038.5|7
1647538520000|2022-03-17 17:35:20|1041|1039|1040.3|1038.5|1041|1039|1040.3|1038.5|1
1647538530000|2022-03-17 17:35:30|1040|1038|1039.5|1037.8|1040|1038|1039.5|1037.8|1
1647538540000|2022-03-17 17:35:40|1039.8|1038|1039.8|1037.8|1039.8|1038|1039.5|1037.3|1
1647538550000|2022-03-17 17:35:50|1039.5|1037.5|1040|1037.8|1040.5|1038.5|1039.5|1037.3|1
1647538560000|2022-03-17 17:36:00|1039.8|1037.5|1040.8|1039.3|1041.3|1039.3|1039.8|1037.5|3
1647538570000|2022-03-17 17:36:10|1040.3|1039|1040.3|1038.5|1040.8|1039|1040.3|1038.5|4
1647538580000|2022-03-17 17:36:20|1040.8|1038.8|1040.3|1038.5|1040.8|1038.8|1040|1038|7
1647538590000|2022-03-17 17:36:30|1040|1038|1039.5|1037.5|1040.3|1038|1039.5|1037.5|15
1647538600000|2022-03-17 17:36:40|1039.3|1037.3|1039.5|1037.8|1039.5|1037.8|1039.3|1037.3|0
1647538610000|2022-03-17 17:36:50|1040.5|1038.5|1039.8|1037.5|1040.5|1038.8|1039.3|1037.5|23
1647538620000|2022-03-17 17:37:00|1040.5|1037.8|1040|1037.8|1040.5|1039|1040|1037.8|10
1647538630000|2022-03-17 17:37:10|1039.8|1038.3|1040.8|1039|1040.8|1039|1039.8|1038.3|6
1647538640000|2022-03-17 17:37:20|1040.5||1040.8||1041||1040.5||0
1647538650000|2022-03-17 17:37:30|1041||1040.8||1041||1040.5||0
1647538660000|2022-03-17 17:37:40|1041.3|1039.3|1041.5|1040|1042.3|1040|1041|1039.3|21
1647538670000|2022-03-17 17:37:50|1041.8|1040.3|1042.3|1040.5|1042.5|1040.5|1041.8|1040.3|3
1647538680000|2022-03-17 17:38:00|1042.5||1042.3||1042.5||1042.3||0
1647538690000|2022-03-17 17:38:10|1042.5|1039.5|1040|1038.5|1042.5|1039.5|1040|1038.5|8
1647538700000|2022-03-17 17:38:20|1040.3|1038.3|1040.8|1038.8|1040.8|1038.8|1040.3|1038.3|1
1647538710000|2022-03-17 17:38:30|1041|1039|1039.8|1037.8|1041|1039|1039.8|1037.5|7
1647538720000|2022-03-17 17:38:40|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|0
1647538730000|2022-03-17 17:38:50|1039.8|1037.8|1039|1037|1039.8|1037.8|1038.5|1036.5|23
1647538740000|2022-03-17 17:39:00|1039.3|1037.3|1041|1039|1041|1039|1039.3|1037.3|1
1647538750000|2022-03-17 17:39:10|1041.5|1039.3|1042.8|1040.8|1042.8|1040.8|1041.5|1039.3|1
1647538760000|2022-03-17 17:39:20|1042.5|1040.5|1042.5|1040|1042.5|1040.5|1042.3|1040|0
1647538770000|2022-03-17 17:39:30|1043|1040.3|1043|1041|1043|1041|1042.8|1040.3|0
1647538790000|2022-03-17 17:39:50|1043.3|1041.5|1043.8|1041.5|1043.8|1041.5|1043.3|1041.5|0
1647538800000|2022-03-17 17:40:00|1043.5|1041.8|1043.5|1041.8|1043.8|1041.8|1043|1040.5|6
1647538810000|2022-03-17 17:40:10|1043.8|1042|1044.3|1042.3|1044.5|1042.3|1043.8|1042|0
1647538820000|2022-03-17 17:40:20|1044|1042|1043.8|1041.8|1044|1042|1043.3|1041.3|1
1647538830000|2022-03-17 17:40:30|1043.5|1042|1045.3|1042.8|1045.3|1042.8|1043.5|1042|0
1647538840000|2022-03-17 17:40:40|1044.8|1043|1045|1043|1045|1043|1044.5|1042.8|1
1647538850000|2022-03-17 17:40:50|1044.5|1042.5|1043.8|1041.8|1044.8|1042.8|1043.8|1041.8|1
1647538860000|2022-03-17 17:41:00|1044.3|1042|1043.8|1042|1044.3|1042|1043.8|1042|0
1647538870000|2022-03-17 17:41:10|1043.5|1041.8|1043.3|1041.8|1043.5|1042|1043.3|1041.5|1
1647538880000|2022-03-17 17:41:20|1042|1040|1042.3|1040.5|1043.3|1041.3|1042|1040|17
1647538890000|2022-03-17 17:41:30|1042.5|1041|1044|1042|1044|1042|1042.5|1041|11
1647538900000|2022-03-17 17:41:40|1043.8|1041.8|1042.8|1041.3|1044|1042|1042.8|1041|1
1647538910000|2022-03-17 17:41:50|1043|1041|1042.3|1040|1043|1041|1042|1039.8|1
1647538920000|2022-03-17 17:42:00|1042.5|1040.3|1042|1040.3|1042.5|1040.3|1041.5|1039.8|7
1647538930000|2022-03-17 17:42:10|1041.8|1039.8|1040|1038|1041.8|1040|1040|1038|12
1647538940000|2022-03-17 17:42:20|1039.8|1038.3|1040.3|1038.3|1040.3|1038.3|1039.8|1038.3|0
1647538950000|2022-03-17 17:42:30|1039.8|1038|1039.8|1037.8|1040|1038|1039.5|1037.8|8
1647538960000|2022-03-17 17:42:40|1039.5|1037.5|1038.8|1036.8|1039.8|1037.5|1038.8|1036.5|1
1647538970000|2022-03-17 17:42:50|1038.5|1036.5|1038.8|1037|1039|1037|1038.3|1036.5|1
1647538980000|2022-03-17 17:43:00|1039|1036.8|1039.3|1037.3|1040.3|1038|1038.8|1036.5|4
1647538990000|2022-03-17 17:43:10|1039|1037.8|1039.3|1037.3|1039.8|1037.8|1039|1037.3|1
1647539000000|2022-03-17 17:43:20|1039|1037|1038.8|1036.8|1039|1037|1038.8|1036.8|0
1647539010000|2022-03-17 17:43:30|1038.3|1036.5|1039.5|1037.5|1039.8|1037.5|1038.3|1036.5|2
1647539020000|2022-03-17 17:43:40|1039.3|1037.3|1037.8|1036|1039.3|1037.3|1037.8|1035.8|8
1647539030000|2022-03-17 17:43:50|1038.3|1036.3|1037.8|1036|1038.5|1036.5|1037.8|1036|1
1647539040000|2022-03-17 17:44:00|1038|1036.3|1038|1036.5|1038.5|1036.5|1038|1036|2
1647539050000|2022-03-17 17:44:10|1038.3|1036|1038|1036.3|1038.3|1036.5|1037.8|1036|1
1647539060000|2022-03-17 17:44:20|1037.8|1036|1037.8|1036|1037.8|1036|1037.5|1035.8|0
1647539070000|2022-03-17 17:44:30|1038|1036.5|1038.5|1036.5|1038.5|1036.5|1038|1036.5|0
1647539080000|2022-03-17 17:44:40|1038.3|1035.8|1038|1036|1038.3|1036.3|1037.5|1035.8|3
1647539090000|2022-03-17 17:44:50|1037.8|1035.8|1037.8|1036|1038|1036.5|1037.5|1035.8|3
1647539100000|2022-03-17 17:45:00|1037.5|1036.3|1038.3|1036.8|1038.5|1036.8|1037.5|1036.3|32
1647539110000|2022-03-17 17:45:10|1038.5||1038.5||1038.5||1038.3||2
1647539120000|2022-03-17 17:45:20|1038.3|1036.5|1037.5|1035.5|1038.5|1036.5|1037.5|1035.5|2
1647539130000|2022-03-17 17:45:30|1037.8|1035.8|1037.8|1036|1037.8|1036|1037.8|1035.8|0
1647539140000|2022-03-17 17:45:40|1037.5|1035.5|1037.5|1035.8|1037.5|1035.8|1037.5|1035.5|0
1647539150000|2022-03-17 17:45:50|1038|1036|1037.5|1035.8|1038|1036|1037.5|1035.8|0
1647539160000|2022-03-17 17:46:00|1037.8|1036|1037.8|1036|1037.8|1036|1037.8|1036|0
1647539170000|2022-03-17 17:46:10|1038|1036.3|1038.3|1036.5|1038.3|1036.5|1038|1036.3|1
1647539180000|2022-03-17 17:46:20|1038|1035.8|1037.5|1035.5|1038|1035.8|1037.5|1035.5|4
1647539190000|2022-03-17 17:46:30|1037.3|1035.8|1037|1035|1037.8|1035.8|1037|1035|0
1647539200000|2022-03-17 17:46:40|1036.8|1034.8|1036.5|1034.5|1036.8|1034.8|1036.3|1034.3|0
1647539210000|2022-03-17 17:46:50|1036.3|1035|1036.5|1034.8|1036.8|1035|1036.3|1034.8|0
1647539220000|2022-03-17 17:47:00|1036.8|1034.5|1037.3|1035.5|1037.3|1035.5|1036.8|1034.5|0
1647539230000|2022-03-17 17:47:10|1037|1034.5|1036|1034.3|1037|1034.5|1036|1034.3|8
1647539240000|2022-03-17 17:47:20|1035.8||1036||1036||1035.8||10
1647539250000|2022-03-17 17:47:30|1035.8||1035.8||1036||1035.8||4
1647539260000|2022-03-17 17:47:40|1036|1033.8|1035.5|1033.5|1036|1033.8|1035.5|1033.5|0
1647539270000|2022-03-17 17:47:50|1035.8|1033.8|1035.8|1034|1036|1034.3|1035.8|1033.8|3
1647539280000|2022-03-17 17:48:00|1036|1034.3|1036|1034.3|1036|1034.3|1035.8|1034|0
1647539290000|2022-03-17 17:48:10|1035.8|1033.5|1036.3|1034.5|1036.3|1034.5|1035.5|1033.5|3
1647539300000|2022-03-17 17:48:20|1036.5|1034.8|1036.5|1034.8|1036.5|1034.8|1036.5|1034.8|0
1647539310000|2022-03-17 17:48:30|1036.8|1034.5|1036|1034|1036.8|1034.5|1035.8|1034|0
1647539320000|2022-03-17 17:48:40|1035.8|1034.3|1035.8|1033.8|1036|1034.3|1035.8|1033.8|0
1647539330000|2022-03-17 17:48:50|1035.5|1033.5|1035.5|1033.5|1035.5|1033.8|1035.5|1033.5|2
1647539340000|2022-03-17 17:49:00|1036|1033.8|1035.5|1034|1036|1034|1035.5|1033.8|18
1647539350000|2022-03-17 17:49:10|1035.3|1033.5|1035.3|1033.5|1035.3|1033.5|1035.3|1033.3|3
1647539360000|2022-03-17 17:49:20|1035.5|1033.3|1035.5|1033.8|1035.5|1034|1035.5|1033.3|13
1647539370000|2022-03-17 17:49:30||1033.5||1033.5||1033.5||1033.5|0
1647539380000|2022-03-17 17:49:40|1035.3|1033.3|1035.3|1033.3|1035.3|1033.5|1035.3|1033.3|1
1647539390000|2022-03-17 17:49:50|1034|1032|1034.3|1032.3|1034.8|1032.8|1034|1032|17
1647539400000|2022-03-17 17:50:00|1034|1032|1035|1032.8|1035|1032.8|1034|1032|11
1647539410000|2022-03-17 17:50:10|1034.8||1035||1035||1034.5||0
1647539420000|2022-03-17 17:50:20||1033||1033.3||1033.3||1033|0
1647539430000|2022-03-17 17:50:30|1035.5|1033.5|1034.8|1032.8|1035.5|1033.8|1034.8|1032.8|4
1647539440000|2022-03-17 17:50:40|1034.5|1032.5|1035|1032.8|1035|1032.8|1034.3|1032.3|0
1647539450000|2022-03-17 17:50:50|1034.5|1032.5|1034.5|1032.5|1034.5|1032.5|1034.5|1032.5|0
1647539460000|2022-03-17 17:51:00|1034.8|1032.8|1034.8|1033|1034.8|1033|1034.8|1032.8|0
1647539470000|2022-03-17 17:51:10|1034|1032|1033.5|1031.8|1034|1032.3|1033.3|1031.3|20
1647539480000|2022-03-17 17:51:20|1034.3|1032|1033.5|1031.8|1034.3|1032.5|1033.5|1031.8|4
1647539490000|2022-03-17 17:51:30|1033.8|1032.3|1033.3|1031.5|1034.3|1032.3|1033.3|1031.5|19
1647539500000|2022-03-17 17:51:40|1033|1031.3|1033|1031.3|1033.3|1031.3|1033|1031.3|0
1647539510000|2022-03-17 17:51:50|1032.8|1031|1033.3|1031.5|1033.3|1031.5|1032.8|1031|0
1647539520000|2022-03-17 17:52:00|1033|1031.8|1034.3|1032.5|1034.5|1032.8|1033|1031.8|4
1647539530000|2022-03-17 17:52:10|1034|1032.3|1034.3|1032.3|1034.8|1032.8|1034|1032.3|21
1647539540000|2022-03-17 17:52:20|1034|1032|1034|1032.5|1034.3|1032.5|1033.8|1032|48
1647539550000|2022-03-17 17:52:30|1033.8|1032|1033.3|1031.5|1033.8|1032|1033.3|1031.5|18
1647539560000|2022-03-17 17:52:40|1033.5|1031.8|1034|1032.3|1034|1032.3|1033.5|1031.8|0
1647539570000|2022-03-17 17:52:50|1034.3|1032.5|1034|1032|1034.5|1032.8|1033.8|1032|9
1647539580000|2022-03-17 17:53:00|1034.3|1032.5|1034.3|1032.8|1034.5|1032.8|1034|1032.3|1
1647539590000|2022-03-17 17:53:10|1034.5||1034.3||1034.5||1034.3||3
1647539600000|2022-03-17 17:53:20|1033.8|1032|1033.5|1031.8|1034|1032.3|1033.5|1031.8|2
1647539610000|2022-03-17 17:53:30|1033.8|1032|1034|1032.5|1034|1032.5|1033.5|1031.5|1
1647539620000|2022-03-17 17:53:40|1034.3|1032|1034|1032|1034.3|1032.3|1034|1032|0
1647539630000|2022-03-17 17:53:50|1034.3|1032.3|1034.3|1032.5|1034.5|1032.8|1034.3|1032.3|0
1647539640000|2022-03-17 17:54:00|1034.5|1032.3|1034.5|1033|1034.5|1033|1034.5|1032.3|2
1647539650000|2022-03-17 17:54:10|1034.8|1033.3|1034.8|1033|1034.8|1033.3|1034.8|1033|3
1647539660000|2022-03-17 17:54:20|1034.5|1033.3|1034.5|1033|1035|1033.5|1034.5|1033|1
1647539670000|2022-03-17 17:54:30|1034|1032.3|1034.3|1032.5|1034.5|1032.8|1034|1032.3|1
1647539680000|2022-03-17 17:54:40|1034.5|1032.8|1034.8|1032.8|1034.8|1032.8|1034.3|1032.8|5
1647539690000|2022-03-17 17:54:50|1034.5|1032.5|1034.8|1032.8|1034.8|1032.8|1034.5|1032.5|0
1647539700000|2022-03-17 17:55:00|1035.3|1033.5|1035.3|1033.5|1035.5|1033.5|1035.3|1033.5|0
1647539710000|2022-03-17 17:55:10|1035|1033|1035|1033|1035.3|1033.5|1035|1033|0
1647539720000|2022-03-17 17:55:20|1035.3|1033.3|1035|1033|1035.3|1033.5|1035|1033|6
1647539730000|2022-03-17 17:55:30|1035.3|1033.3|1035.3|1033.8|1035.3|1033.8|1034.8|1032.8|0
1647539740000|2022-03-17 17:55:40||1033.5||1033.5||1033.5||1033.5|0
1647539750000|2022-03-17 17:55:50|1035|1033.3|1035|1033.3|1035|1033.3|1035|1033.3|0
1647539760000|2022-03-17 17:56:00|1034.5|1033|1034|1032|1034.5|1033|1033|1031|2
1647539770000|2022-03-17 17:56:10|1033.8|1031.8|1034.5|1032.5|1034.5|1032.5|1033.8|1031.8|0
1647539780000|2022-03-17 17:56:20|1034.3|1032.3|1033.8|1031.8|1034.3|1032.3|1033.5|1031.5|1
1647539790000|2022-03-17 17:56:30|1033.5|1032|1034|1032|1034|1032|1033.5|1032|0
1647539800000|2022-03-17 17:56:40|1034.3|1032.3|1034|1032.3|1034.3|1032.3|1034|1032.3|0
1647539810000|2022-03-17 17:56:50|1033.8|1033.5|1035|1033.3|1035.3|1033.5|1033.8|1032.8|8
1647539820000|2022-03-17 17:57:00|1034.5|1032.8|1035|1033.3|1035.3|1033.3|1034.5|1032.8|5
1647539840000|2022-03-17 17:57:20|1034.5|1033.5|1034.5|1032.5|1034.5|1033.8|1034.5|1032.5|3
1647539850000|2022-03-17 17:57:30|1034.3|1032.3|1034.5|1032.5|1034.5|1032.5|1034|1032.3|0
1647539860000|2022-03-17 17:57:40|1035|1033|1035|1033|1035|1033|1035|1033|0
1647539870000|2022-03-17 17:57:50|1035.3|1033.3|1035.5|1033.5|1035.5|1034|1035.3|1033.3|21
1647539880000|2022-03-17 17:58:00|1035.3|1033.3|1035.5|1034|1035.5|1034|1035.3|1033.3|18
1647539890000|2022-03-17 17:58:10|||||||||11
1647539900000|2022-03-17 17:58:20|1035.3|1033.8|1035.5|1034.3|1035.5|1034.3|1035.3|1033.5|60
1647539910000|2022-03-17 17:58:30|1035.3|1034|1035.3|1033.5|1035.3|1034|1035.3|1033.5|1
1647539920000|2022-03-17 17:58:40|1035.5|1033.3|1035.5|1033.8|1035.5|1033.8|1035.5|1033.3|0
1647539930000|2022-03-17 17:58:50||1034||1034.3||1034.3||1033.8|15
1647539940000|2022-03-17 17:59:00|1036.5|1034|1036.3|1034.5|1036.5|1034.8|1036.3|1033.8|35
1647539950000|2022-03-17 17:59:10|1036.5|1034.8|1036.5|1034.8|1036.8|1035|1036.3|1034.5|8
1647539960000|2022-03-17 17:59:20|1036.3|1034.5|1036.3|1034.5|1036.3|1034.5|1036.3|1034.5|0
1647539970000|2022-03-17 17:59:30|1036.8|1034.8|1036.5|1034.5|1037|1035.5|1036.5|1034.5|12
1647539980000|2022-03-17 17:59:40|1036.3|1034.8|1036.5|1034.8|1037|1035|1036.3|1034.8|1
1647539990000|2022-03-17 17:59:50|1036.3|1034.5|1035.8|1034.3|1036.5|1034.5|1035.5|1034.3|12
1647540000000|2022-03-17 18:00:00|1035.5|1033.8|1034.3|1032.8|1035.8|1034|1034.3|1032.5|14
1647540010000|2022-03-17 18:00:10|1034.5|1032.5|1034|1032.5|1034.8|1032.8|1034|1032.3|0
1647540020000|2022-03-17 18:00:20|1034.3|1032.8|1033.8|1032|1034.5|1033|1033.8|1032|4
1647540030000|2022-03-17 18:00:30|1033.5|1032.3|1033|1031|1033.8|1032.3|1033|1030.8|6
1647540050000|2022-03-17 18:00:50|1032.3|1030.3|1031.8|1029.8|1032.3|1030.5|1031.8|1029.8|21
1647540060000|2022-03-17 18:01:00|1031.5|1030|1031.8|1030|1032|1030|1031.3|1030|2
1647540070000|2022-03-17 18:01:10|1031.5|1030.3|1032.5|1030.5|1032.5|1030.5|1031.5|1030.3|0
1647540080000|2022-03-17 18:01:20|1032.3|1030.8|1033.3|1031.3|1033.3|1031.3|1032.3|1030.8|1
1647540090000|2022-03-17 18:01:30|1033|1031.5|1032|1030.3|1033|1031.5|1032|1030|2
1647540100000|2022-03-17 18:01:40||1030||1030||1030||1030|0
1647540110000|2022-03-17 18:01:50|1032.3|1030.3|1032.3|1030.5|1033.3|1031.3|1032.3|1030.3|2
1647540120000|2022-03-17 18:02:00|1032.5|1030.3|1031.5|1029.8|1032.5|1030.8|1031.5|1029.8|4
1647540130000|2022-03-17 18:02:10|1031.8|1030|1033.3|1031.3|1033.8|1031.8|1031.8|1030|69
1647540140000|2022-03-17 18:02:20|1033|1030.8|1032.8|1030.8|1033.3|1031.3|1032.8|1030.8|0
1647540150000|2022-03-17 18:02:30|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|0
1647540160000|2022-03-17 18:02:40|1032.3|1030.8|1032.3|1030.5|1032.3|1030.8|1032.3|1030.3|1
1647540170000|2022-03-17 18:02:50|1032.8|1030.3|1033.3|1031|1033.5|1031.3|1032.8|1030.3|4
1647540180000|2022-03-17 18:03:00|1032.8|1031.3|1032.5|1030.3|1033|1031.3|1032.5|1030.3|3
1647540190000|2022-03-17 18:03:10|1032.8|1030.5|1032.8|1030.8|1033.3|1031.3|1032.8|1030.5|0
1647540200000|2022-03-17 18:03:20|1033|1031|1032.8|1030.8|1033|1031|1032.8|1030.8|0
1647540210000|2022-03-17 18:03:30|1033|1030.5|1033.3|1031.3|1033.3|1031.3|1032.5|1030.5|0
1647540220000|2022-03-17 18:03:40|1033.5|1031.8|1032.5|1030.3|1033.5|1031.8|1032.5|1030.3|3
1647540230000|2022-03-17 18:03:50|1032.8|1030.5|1032.8|1030.5|1032.8|1030.5|1032.5|1030.5|0
1647540240000|2022-03-17 18:04:00|1033|1030.8|1032.8|1031|1033|1031|1032.8|1030.8|4
1647540250000|2022-03-17 18:04:10|1032.5|1030.5|1032.8|1030.8|1033|1030.8|1032.3|1030.3|1
1647540260000|2022-03-17 18:04:20|1033||1032.8||1033||1032.8||14
1647540270000|2022-03-17 18:04:30|1032.5|1030.3|1032.5|1030.3|1032.8|1031|1032.5|1030.3|2
1647540280000|2022-03-17 18:04:40|1031.8|1030.5|1031.8|1029.8|1031.8|1030.5|1031.5|1029.5|0
1647540290000|2022-03-17 18:04:50|1032|1029.5|1033.3|1031.3|1033.3|1031.3|1032|1029.5|0
1647540300000|2022-03-17 18:05:00|1032.8|1030.8|1032.8|1030.8|1033.8|1031.5|1032.8|1030.8|2
1647540310000|2022-03-17 18:05:10|1033.3|1031|1032.5|1030.5|1033.5|1031.3|1032.5|1030.3|0
1647540320000|2022-03-17 18:05:20|1032.3|1030.3|1032.8|1031.3|1032.8|1031.3|1032.3|1030|1
1647540330000|2022-03-17 18:05:30|1032.5|1030.5|1032.3|1030.3|1032.5|1030.5|1031.8|1030|1
1647540340000|2022-03-17 18:05:40|1032.5|1030|1033|1030.8|1033|1030.8|1032|1030|0
1647540350000|2022-03-17 18:05:50|1033.3|1031|1033|1031.3|1033.5|1031.3|1032.5|1030.8|2
1647540360000|2022-03-17 18:06:00|1033.3|1031.5|1032.5|1030.5|1033.3|1031.5|1032.5|1030.3|2
1647540370000|2022-03-17 18:06:10|1033|1030.3|1033|1031.3|1033|1031.3|1032.8|1030.3|0
1647540380000|2022-03-17 18:06:20|1032.5|1031.5|1032.8|1030.8|1032.8|1031.8|1032.5|1030.8|1
1647540390000|2022-03-17 18:06:30|1033|1031|1033.5|1031.8|1033.5|1031.8|1032.8|1031|0
1647540400000|2022-03-17 18:06:40|1033.8|1032|1034.5|1033|1034.5|1033|1033.5|1031.8|22
1647540410000|2022-03-17 18:06:50|1034|1032.8|1033.8|1031.8|1034.3|1032.8|1033.8|1031.8|10
1647540420000|2022-03-17 18:07:00|1034|1032|1033.8|1031.8|1034|1032|1033.8|1031.8|1
1647540430000|2022-03-17 18:07:10|1034|1032.8|1034|1032|1034.5|1032.8|1034|1032|2
1647540440000|2022-03-17 18:07:20|1034.5|1032.5|1034.3|1032|1034.5|1032.5|1034|1032|0
1647540450000|2022-03-17 18:07:30|1034.5|1032.3|1033.3|1031|1034.5|1032.3|1033.3|1031|0
1647540460000|2022-03-17 18:07:40|1033.8|1031.5|1034.3|1032|1034.5|1032|1033.8|1031.5|0
1647540470000|2022-03-17 18:07:50|1034|1032.3|1034|1032|1034.5|1032.3|1034|1032|0
1647540480000|2022-03-17 18:08:00|1034.3|1032.3|1033|1031.3|1034.3|1032.3|1033|1031|0
1647540490000|2022-03-17 18:08:10|1032.8|1030.8|1032.8|1030.8|1033|1030.8|1032.5|1030.5|2
1647540500000|2022-03-17 18:08:20|1033.3|1031|1033.3|1031|1033.8|1031.5|1032.8|1031|0
1647540510000|2022-03-17 18:08:30|1033.5|1031.3|1033.3|1031.3|1034|1032|1033.3|1031.3|0
1647540520000|2022-03-17 18:08:40|1032.8|1030.8|1033.3|1031.3|1033.5|1031.3|1032.8|1030.8|0
1647540530000|2022-03-17 18:08:50|1032.8|1030.5|1032.8|1030.8|1032.8|1030.8|1032.5|1030.5|2
1647540540000|2022-03-17 18:09:00|1032.5|1031|1032.8|1031|1032.8|1031|1032.5|1030.8|5
1647540550000|2022-03-17 18:09:10|1033||1032.8||1033||1032.8||0
1647540560000|2022-03-17 18:09:20|1032.5|1030.8|1032.5|1030.8|1032.8|1030.8|1032.5|1030.8|1
1647540570000|2022-03-17 18:09:30|1032.8|1031|1032.8|1031|1033.3|1031.3|1032.5|1030.8|0
1647540580000|2022-03-17 18:09:40|1033|1031.3|1032.8|1031|1033|1031.3|1032.8|1031|0
1647540590000|2022-03-17 18:09:50|1032.5|1030.8|1032.8|1031.3|1033|1031.3|1032.5|1030.8|1
1647540600000|2022-03-17 18:10:00|1033.3|1031.5|1033.3|1031.3|1033.8|1032|1033|1031.3|4
1647540610000|2022-03-17 18:10:10|1032.8|1031|1033.3|1031.3|1033.5|1031.5|1032.8|1031|0
1647540620000|2022-03-17 18:10:20|1033.5|1031.5|1033|1031.3|1033.5|1031.5|1033|1031|3
1647540630000|2022-03-17 18:10:30|1033.5|1031|1033|1031|1033.5|1031|1032.3|1030.8|8
1647540640000|2022-03-17 18:10:40|1032.8|1030.8|1032.5|1030.8|1033.3|1031|1032.3|1030.3|19
1647540650000|2022-03-17 18:10:50|1033|1030.5|1033.5|1031.5|1034|1032.3|1033|1030.5|8
1647540660000|2022-03-17 18:11:00|1034|1031.8|1033.8|1031.8|1034|1031.8|1033.8|1031.8|1
1647540670000|2022-03-17 18:11:10|1034|1032|1034|1032.3|1034.3|1032.3|1034|1032|0
1647540680000|2022-03-17 18:11:20|1034.3|1032.5|1034.5|1032.5|1034.5|1032.5|1034.3|1032.5|3
1647540690000|2022-03-17 18:11:30|1034.3|1032.8|1035|1033|1035.3|1033|1033.8|1032|9
1647540700000|2022-03-17 18:11:40|1035.3|1033.3|1035.3|1033|1035.8|1033.3|1034.8|1033|2
1647540710000|2022-03-17 18:11:50|1035.5|1033.8|1035.3|1033.5|1035.5|1033.8|1035|1033|1
1647540720000|2022-03-17 18:12:00|1035.5|1033.8|1035.3|1033.3|1036|1033.8|1035.3|1033|0
1647540730000|2022-03-17 18:12:10|1035|1033|1034.8|1032.8|1035|1033|1034.8|1032.8|36
1647540740000|2022-03-17 18:12:20|1034.5|1033|1035.3|1033.5|1035.5|1033.5|1034.5|1033|1
1647540750000|2022-03-17 18:12:30|1035.5|1033.3|1035|1033|1035.5|1033.3|1034.8|1033|0
1647540760000|2022-03-17 18:12:40|1035.3|1033.3|1035.5|1033.8|1035.8|1033.8|1035.3|1033.3|1
1647540770000|2022-03-17 18:12:50|1035.3|1033.5|1035.5|1033.8|1036|1033.8|1035.3|1033.5|2
1647540780000|2022-03-17 18:13:00|1035.3|1033.5|1035|1033.3|1035.3|1033.5|1034.8|1033.3|2
1647540790000|2022-03-17 18:13:10|1035.3|1033.5|1035.3|1033.3|1035.8|1033.5|1035.3|1033.3|1
1647540800000|2022-03-17 18:13:20|1035.5|1033.5|1035.3|1033.3|1035.8|1033.5|1035|1033|0
1647540810000|2022-03-17 18:13:30|1035.5|1033.5|1035.5|1033.8|1036|1033.8|1035.3|1033.5|0
1647540820000|2022-03-17 18:13:40|1035.8|1033.5|1035.3|1033.3|1036|1033.5|1035.3|1033.3|1
1647540830000|2022-03-17 18:13:50|1036|1033.8|1036|1034.3|1036.5|1034.8|1035.8|1033.8|2
1647540840000|2022-03-17 18:14:00|1036.3|1034.5|1036.3|1034.8|1036.5|1034.8|1036.3|1034.5|0
1647540850000|2022-03-17 18:14:10|1036|1034.5|1036.5|1034.8|1036.5|1034.8|1036|1034.5|25
1647540860000|2022-03-17 18:14:20|1036.3|1034.3|1036.3|1034.5|1036.5|1034.5|1036.3|1034.3|1
1647540870000|2022-03-17 18:14:30|1036|1034.3|1036|1034.5|1036.3|1034.5|1036|1034|3
1647540880000|2022-03-17 18:14:40|1036.3|1034|1035.8|1034|1036.3|1034|1035.8|1034|5
1647540890000|2022-03-17 18:14:50|1036|1033.8|1035|1033.5|1036|1033.8|1035|1033.5|3
1647540900000|2022-03-17 18:15:00|1034.8|1033.3|1034.5|1032.5|1034.8|1033.3|1034.3|1032.5|6
1647540910000|2022-03-17 18:15:10|1035|1032.8|1034.5|1033|1035.3|1033.5|1034.5|1032.5|3
1647540920000|2022-03-17 18:15:20|1034.3|1032.8|1034.3|1032.8|1035|1032.8|1034|1032.3|19
1647540930000|2022-03-17 18:15:30|1034|1032.3|1032.8|1030.5|1034|1032.3|1032.8|1030.5|20
1647540940000|2022-03-17 18:15:40|1032.5|1031|1033|1031|1033|1031.3|1032.5|1031|2
1647540950000|2022-03-17 18:15:50|1033.5|1031.3|1033|1031.3|1033.5|1031.8|1033|1031.3|26
1647540960000|2022-03-17 18:16:00|1032.8||1032.8||1032.8||1032.8||3
1647540980000|2022-03-17 18:16:20|1034.5|1031.5|1033.5|1032|1034.5|1032.3|1033.5|1031.3|6
1647540990000|2022-03-17 18:16:30|1033.8|1031.8|1033|1031|1033.8|1031.8|1033|1031|2
1647541000000|2022-03-17 18:16:40|1032.8|1030.8|1032.8|1030.8|1033.5|1031.3|1032.5|1030.8|3
1647541010000|2022-03-17 18:16:50|1033|1031|1033.8|1032|1033.8|1032|1033|1031|0
1647541020000|2022-03-17 18:17:00|1033.5|1031.5|1034|1032.3|1034|1032.3|1033.5|1031.5|2
1647541030000|2022-03-17 18:17:10|1033.8|1032|1033.8|1032.3|1033.8|1032.3|1033.5|1032|1
1647541040000|2022-03-17 18:17:20||1032||1032||1032||1032|0
1647541050000|2022-03-17 18:17:30|1033.5|1032.3|1033|1031.3|1033.5|1032.3|1033|1031.3|4
1647541060000|2022-03-17 18:17:40|1032.5|1030.8|1032|1030.3|1032.5|1030.8|1032|1030|5
1647541070000|2022-03-17 18:17:50|1031.8|1029.8|1031.8|1030|1031.8|1030|1031.8|1029.8|14
1647541080000|2022-03-17 18:18:00|1032.5|1030.5|1032.8|1031|1033|1031|1032.5|1030.5|7
1647541090000|2022-03-17 18:18:10|1032.5|1031.3|1032.3|1030.3|1032.5|1031.5|1032.3|1030.3|2
1647541100000|2022-03-17 18:18:20|1032|1029.8|1032.8|1030.8|1033.3|1031.3|1031.8|1029.8|23
1647541110000|2022-03-17 18:18:30|1033|1031|1034.3|1032.3|1034.8|1032.5|1033|1031|8
1647541120000|2022-03-17 18:18:40|1034.5|1032.5|1034.3|1032.3|1034.8|1032.5|1034|1032|23
1647541130000|2022-03-17 18:18:50|1034.5|1032.5|1034.8|1032.8|1035|1033|1034.3|1032.5|34
1647541140000|2022-03-17 18:19:00|1035|1033|1034|1032|1035|1033.3|1034|1032|7
1647541150000|2022-03-17 18:19:10|1034.3|1032.3|1033.5|1031.5|1034.3|1032.5|1033.5|1031.5|1
1647541160000|2022-03-17 18:19:20|1033.8|1031.8|1033.5|1031.5|1034|1031.8|1033.5|1031.5|2
1647541170000|2022-03-17 18:19:30|1033.3|1031.3|1033.5|1031.5|1033.8|1031.5|1033.3|1031|3
1647541180000|2022-03-17 18:19:40|1033.3|1031.3|1033.5|1031.5|1033.8|1031.5|1033.3|1031.3|1
1647541190000|2022-03-17 18:19:50|1033.3|1031.3|1032.5|1030.8|1033.3|1031.3|1032.5|1030.5|3
1647541200000|2022-03-17 18:20:00|1032.3|1031|1033|1030.8|1033.3|1031.3|1032.3|1030.8|3
1647541210000|2022-03-17 18:20:10|1033.3|1031|1033|1031|1033.3|1031.3|1032.8|1030.8|1
1647541220000|2022-03-17 18:20:20|1033.3|1031.3|1033.8|1031.8|1034.5|1032.5|1033.3|1031.3|10
1647541230000|2022-03-17 18:20:30|1033.5|1031.5|1033|1031|1034|1032|1033|1031|8
1647541240000|2022-03-17 18:20:40|1033.5|1031.3|1032.8|1030.3|1033.5|1031.3|1032.8|1030.3|4
1647541250000|2022-03-17 18:20:50|1033|1030.5|1033.3|1031.3|1033.5|1031.5|1032.3|1030.3|3
1647541260000|2022-03-17 18:21:00|1033|1031|1033|1031.3|1033.3|1031.3|1032.5|1030.8|3
1647541270000|2022-03-17 18:21:10|1033.3|1031|1033.3|1031|1033.3|1031.3|1032.8|1031|3
1647541280000|2022-03-17 18:21:20|1033|1031.5|1032.8|1031|1033|1031.5|1032.8|1031|2
1647541290000|2022-03-17 18:21:30|1032.5|1031.3|1033|1031.5|1033.3|1031.5|1032.5|1031.3|5
1647541300000|2022-03-17 18:21:40|1033.3|1031|1032.5|1031|1033.3|1031.5|1032.5|1031|3
1647541310000|2022-03-17 18:21:50|1032.3|1030.8|1032|1030|1032.3|1030.8|1032|1030|1
1647541320000|2022-03-17 18:22:00|1031.5|1029.8|1031|1029|1031.8|1030|1031|1029|18
1647541330000|2022-03-17 18:22:10|1030.8|1029.3|1030.3|1028.5|1030.8|1029.3|1030.3|1028.5|3
1647541340000|2022-03-17 18:22:20|1030|1028.3|1028.5|1026.8|1031|1029|1028.5|1026.8|20
1647541350000|2022-03-17 18:22:30|1029|1027|1029.8|1028|1030|1028.3|1028.8|1027|10
1647541360000|2022-03-17 18:22:40|1030|1028.3|1030.8|1028.8|1031.5|1029.3|1030|1027.8|4
1647541370000|2022-03-17 18:22:50|1030.3|1028.5|1030.5|1028.5|1030.5|1028.8|1030.3|1028.5|1
1647541380000|2022-03-17 18:23:00|1030.8|1029|1030.5|1028.8|1031|1029.3|1030.5|1028.5|2
1647541390000|2022-03-17 18:23:10|1030.3|1029|1031|1029.3|1031.3|1029.3|1030.3|1028.8|7
1647541400000|2022-03-17 18:23:20|1030.8|1029|1031.8|1030|1032|1030|1030.8|1029|14
1647541410000|2022-03-17 18:23:30|1032|1029.8|1031.8|1029.5|1032|1030|1031.8|1029.5|0
1647541420000|2022-03-17 18:23:40|1031.5|1029.8|1031.5|1029.5|1031.5|1030|1031|1029.3|6
1647541430000|2022-03-17 18:23:50|1032|1029.3|1031.5|1030|1032|1030|1031.5|1029.3|2
1647541440000|2022-03-17 18:24:00|1031.8|1029.8|1033|1030.8|1033|1030.8|1031.8|1029.8|6
1647541450000|2022-03-17 18:24:10|1032.8|1031|1033.3|1031.5|1033.3|1031.5|1032.5|1030.5|0
1647541460000|2022-03-17 18:24:20|1033|1031|1032.5|1030.8|1033.3|1031.5|1032.5|1030.8|3
1647541470000|2022-03-17 18:24:30|1032.8|1031|1033|1030.8|1033|1031.3|1032.8|1030.5|2
1647541480000|2022-03-17 18:24:40|1032.8|1030.5|1032.5|1030.5|1032.8|1030.5|1032.5|1030.5|1
1647541490000|2022-03-17 18:24:50|1032.3|1030.3|1032.5|1030.8|1032.8|1031|1032.3|1029.5|3
1647541500000|2022-03-17 18:25:00|1032.8|1030.5|1032.8|1030.5|1032.8|1030.8|1032.3|1030.3|8
1647541510000|2022-03-17 18:25:10|1032.5|1029.8|1032.8|1030.5|1032.8|1030.5|1032.3|1029.8|3
1647541520000|2022-03-17 18:25:20|1032.5|1029.8|1030.8|1028.3|1032.5|1029.8|1030.5|1027.8|0
1647541530000|2022-03-17 18:25:30|1031|1028.5|1031|1028.5|1031|1028.8|1031|1028.5|2
1647541540000|2022-03-17 18:25:40|1030.5|1028.8|1030.8|1028.8|1031|1028.8|1030.5|1028.5|3
1647541550000|2022-03-17 18:25:50||1028.5||1028.8||1028.8||1028.5|1
1647541560000|2022-03-17 18:26:00|1032.3|1029|1033.3|1031.3|1033.8|1031.3|1032.3|1029|26
1647541570000|2022-03-17 18:26:10|1034|1031.5|1034.3|1031.8|1034.5|1032.3|1034|1031.5|3
1647541580000|2022-03-17 18:26:20|1033.5|1032|1034.3|1032|1034.3|1032|1033.5|1031.3|0
1647541590000|2022-03-17 18:26:30|1034.5|1032.3|1034.5|1032.3|1034.5|1032.3|1034.3|1032.3|1
1647541600000|2022-03-17 18:26:40|1034.3||1034.3||1034.5||1034||2
1647541610000|2022-03-17 18:26:50|1034|1032|1034.5|1032|1034.5|1032|1033.8|1031.3|0
1647541620000|2022-03-17 18:27:00|1034.3|1032.3|1034.5|1032.5|1034.5|1032.5|1034.3|1032.3|2
1647541630000|2022-03-17 18:27:10|1034.8|1032.8|1036|1034|1036|1034|1034.8|1032.8|13
1647541640000|2022-03-17 18:27:20|1036.8|1034.3|1036|1034|1036.8|1034.8|1036|1034|10
1647541650000|2022-03-17 18:27:30|1035.5|1033.5|1035.5|1034|1035.5|1034|1035.3|1032.8|8
1647541660000|2022-03-17 18:27:40|1035.8|1033.5|1035.8|1033.8|1035.8|1033.8|1035.8|1033.3|6
1647541670000|2022-03-17 18:27:50|1036|1033.5|1036|1033.5|1036|1033.5|1036|1032.8|109
1647541680000|2022-03-17 18:28:00|1036.5|1034.3|1037|1034.3|1037.8|1036|1036.5|1034.3|29
1647541690000|2022-03-17 18:28:10|1036.8|1033.8|1035.3|1032.8|1036.8|1034|1035.3|1032.8|7
1647541700000|2022-03-17 18:28:20|1035.5|1033.8|1036.3|1034.3|1037|1034.3|1035.5|1033.8|9
1647541710000|2022-03-17 18:28:30|1035.8|1032.5|1035.8|1033.8|1036.5|1033.8|1035.3|1032.5|12
1647541720000|2022-03-17 18:28:40|1036|1033.5|1038|1036.3|1038|1036.3|1036|1033.5|11
1647541730000|2022-03-17 18:28:50|1038.5|1036.5|1038.5|1036.5|1038.5|1036.8|1037.8|1035.8|17
1647541740000|2022-03-17 18:29:00|1038.3|1036.8|1037|1034.5|1038.5|1037|1037|1034.5|14
1647541750000|2022-03-17 18:29:10|1037.8|1034.8|1037.8|1035.5|1037.8|1035.5|1036.8|1034.5|5
1647541760000|2022-03-17 18:29:20|1038.3|1036|1037.8|1035.3|1039|1036.5|1037.8|1035.3|12
1647541770000|2022-03-17 18:29:30|1038.3|1035.5|1038|1035.5|1038.3|1036|1037.8|1035.3|7
1647541780000|2022-03-17 18:29:40|1038.8|1036|1037.3|1034.3|1039|1036.3|1036.3|1034|72
1647541790000|2022-03-17 18:29:50|1037|1034|1037|1034.5|1037.3|1034.8|1036.8|1034|13
1647541800000|2022-03-17 18:30:00|1037.3|1034|1037.3|1034.5|1037.5|1034.5|1036.3|1034|12
1647541810000|2022-03-17 18:30:10|1037.5|1034.8|1039.3|1036.5|1039.3|1036.5|1037.5|1034.8|12
1647541820000|2022-03-17 18:30:20|1039.8|1037.5|1039.3|1036.8|1039.8|1037.8|1039|1036.8|6
1647541830000|2022-03-17 18:30:30|1039|1037|1039.3|1037|1039.5|1037|1039|1036.8|0
1647541840000|2022-03-17 18:30:40|1039|1036.8|1039.3|1036.8|1039.8|1037|1038.5|1036.8|0
1647541850000|2022-03-17 18:30:50|1039|1037|1039.8|1037|1039.8|1037|1038.8|1036.8|0
1647541860000|2022-03-17 18:31:00|1040|1037.3|1040.3|1038|1040.5|1038.3|1040|1037.3|0
1647541870000|2022-03-17 18:31:10|1040|1038.3|1040.8|1039|1040.8|1039|1040|1038|0
1647541880000|2022-03-17 18:31:20||1038.5||1038.3||1038.8||1038.3|0
1647541890000|2022-03-17 18:31:30|1042.3|1038.5|1041.8|1039.8|1042.3|1040|1041.8|1038.5|7
1647541900000|2022-03-17 18:31:40|1042|1040|1041.3|1038.8|1042.3|1040.5|1041.3|1038.5|9
1647541910000|2022-03-17 18:31:50|1040.8|1038.5|1040.3|1038|1041|1038.8|1040.3|1037.5|1
1647541920000|2022-03-17 18:32:00|1040||1040.5||1040.5||1040||0
1647541930000|2022-03-17 18:32:10|1040.3|1037.5|1040.3|1037.5|1040.5|1037.5|1040|1037.5|0
1647541940000|2022-03-17 18:32:20|1040||1039.8||1040.3||1039.5||0
1647541950000|2022-03-17 18:32:30|1039.5||1039.8||1039.8||1039.5||0
1647541960000|2022-03-17 18:32:40|1039.5|1036.8|1038.8|1035.8|1040|1036.8|1038.8|1035.8|0
1647541970000|2022-03-17 18:32:50||1036.3||1036.5||1036.5||1035.8|0
1647541980000|2022-03-17 18:33:00|1039.3|1036|1039|1036.5|1039.3|1036.5|1039|1036|0
1647541990000|2022-03-17 18:33:10|1039.5|1036.8|1040.5|1038.3|1040.5|1038.3|1039.5|1036.8|0
1647542000000|2022-03-17 18:33:20|1040.3|1038|1039.5|1037.3|1040.3|1038.3|1039.5|1037.3|0
1647542010000|2022-03-17 18:33:30||1037.5||1037.8||1037.8||1037.5|0
1647542020000|2022-03-17 18:33:40|1039.3|1037|1039|1036.8|1039.3|1037.3|1039|1036.5|0
1647542030000|2022-03-17 18:33:50|1038.5|1036.3|1038.8|1037|1038.8|1037|1038.5|1036.3|1
1647542040000|2022-03-17 18:34:00|1039.3|1037.3|1039.5|1037.8|1039.5|1037.8|1039.3|1037.3|0
1647542050000|2022-03-17 18:34:10||1037.5||1037.5||1037.5||1037.3|0
1647542060000|2022-03-17 18:34:20||1037.3||1037.3||1037.3||1037.3|0
1647542080000|2022-03-17 18:34:40||1037.5||1037.5||1037.5||1037.5|0
1647542100000|2022-03-17 18:35:00||1037.8||1037.5||1037.8||1037.5|1
1647542110000|2022-03-17 18:35:10||1037||1037.5||1037.5||1037|0
1647542120000|2022-03-17 18:35:20|1039.3||1039.3||1039.3||1039.3||0
1647542130000|2022-03-17 18:35:30|1039|1036.5|1039.5|1037.5|1039.5|1037.5|1039|1036.5|7
1647542140000|2022-03-17 18:35:40|1039.3|1037.3|1039.3|1037.5|1039.5|1037.5|1039.3|1037.3|2
1647542150000|2022-03-17 18:35:50|1040.3|1038|1040|1038|1040.3|1038|1040|1038|5
1647542170000|2022-03-17 18:36:10|1039.8||1039.8||1039.8||1039.8||0
1647542180000|2022-03-17 18:36:20||1037.8||1038||1038||1037.8|1
1647542190000|2022-03-17 18:36:30|1039.5||1039.5||1039.5||1039.5||15
1647542200000|2022-03-17 18:36:40|1039.3|1037.3|1038.8|1037.3|1039.3|1037.3|1038.8|1037.3|4
1647542210000|2022-03-17 18:36:50|1039|1037.5|1039.3|1037.5|1039.3|1037.5|1039|1037.5|8
1647542220000|2022-03-17 18:37:00|1040|1037.8|1039.5|1037.8|1040.3|1037.8|1039.5|1037.8|2
1647542230000|2022-03-17 18:37:10|1039.8|1037|1039.3|1037.3|1039.8|1037.3|1038.8|1037|44
1647542250000|2022-03-17 18:37:30|1039||1039||1039||1039||2
1647542260000|2022-03-17 18:37:40|1039.5|1037.5|1039.5|1037.8|1039.5|1037.8|1039.5|1037.5|0
1647542270000|2022-03-17 18:37:50|||||||||15
1647542280000|2022-03-17 18:38:00|1039.8|1038|1039.8|1037.8|1040.5|1038|1039.5|1037.5|0
1647542290000|2022-03-17 18:38:10|1040.3|1037.5|1039|1036.8|1040.3|1037.8|1039|1036.8|1
1647542300000|2022-03-17 18:38:20|1039.3|1037|1040|1037.8|1040|1037.8|1039.3|1037|0
1647542310000|2022-03-17 18:38:30|1039.8||1039.8||1039.8||1039.8||0
1647542330000|2022-03-17 18:38:50|1040.8|1038|1039.8|1037.8|1040.8|1038.3|1039.8|1037.8|0
1647542340000|2022-03-17 18:39:00|1039.5|1037|1039.8|1037.8|1039.8|1037.8|1039.5|1037|0
1647542350000|2022-03-17 18:39:10|1039.5||1039.8||1039.8||1039.5||0
1647542360000|2022-03-17 18:39:20|1039.5|1037.5|1039.8|1037.5|1039.8|1037.8|1039.5|1037.5|3
1647542370000|2022-03-17 18:39:30|1039.5|1037.8|1039.5|1037.5|1039.5|1037.8|1039.5|1037.5|0
1647542380000|2022-03-17 18:39:40|1039.3|1036.8|1039.3|1037.8|1039.8|1037.8|1039|1036.5|1
1647542390000|2022-03-17 18:39:50||1036.8||1037.3||1037.3||1036.8|5
1647542400000|2022-03-17 18:40:00||1036.8||1037.5||1037.5||1036.8|0
1647542420000|2022-03-17 18:40:20|1040.5|1038|1040|1037.8|1040.5|1038.3|1040|1037.3|2
1647542430000|2022-03-17 18:40:30||1038||1038||1038||1038|0
1647542440000|2022-03-17 18:40:40|1041|1038.3|1040.3|1037.8|1041|1038.8|1040.3|1037.5|2
1647542460000|2022-03-17 18:41:00||1038||1037.8||1038.3||1037.8|0
1647542470000|2022-03-17 18:41:10|1039.8|1038|1039.8|1037.8|1039.8|1038|1039.8|1037|1
1647542480000|2022-03-17 18:41:20||1037.5||1037.8||1037.8||1037.5|0
1647542500000|2022-03-17 18:41:40|1039.5|1037.3|1039.5|1037.3|1039.5|1037.5|1039.5|1037|0
1647542510000|2022-03-17 18:41:50||1037.8||1037.5||1037.8||1037|0
1647542520000|2022-03-17 18:42:00||1037.3||1037.5||1037.5||1037.3|0
1647542530000|2022-03-17 18:42:10||1037||1037.5||1037.5||1037|0
1647542540000|2022-03-17 18:42:20||1037.3||1037.8||1037.8||1037|0
1647542550000|2022-03-17 18:42:30||1037.5||1037.5||1037.8||1037.3|1
1647542560000|2022-03-17 18:42:40|1040||1040||1040||1040||2
1647542570000|2022-03-17 18:42:50||1037.8||1038||1038||1037.5|0
1647542590000|2022-03-17 18:43:10|1039.8|1037.5|1039.5|1037.3|1039.8|1037.8|1039.5|1037.3|1
1647542600000|2022-03-17 18:43:20|1039.8|1037.5|1039.5|1037.3|1039.8|1037.5|1039.5|1037|0
1647542610000|2022-03-17 18:43:30||1037||1037.3||1037.3||1037|5
1647542620000|2022-03-17 18:43:40|1039.3|1037|1039.5|1037.5|1039.8|1037.5|1039.3|1037|1
1647542630000|2022-03-17 18:43:50|1039.3|1037|1039.3|1037|1039.3|1037.3|1039.3|1037|1
1647542640000|2022-03-17 18:44:00|1040.3|1037.3|1039.8|1037.8|1040.3|1037.8|1039.8|1037.3|2
1647542650000|2022-03-17 18:44:10|1040.5|1038|1041.3|1039|1041.3|1039.3|1040.5|1037.8|1
1647542660000|2022-03-17 18:44:20|1040.8|1037.5|1040|1037.5|1040.8|1037.5|1040|1037.3|2
1647542680000|2022-03-17 18:44:40|1040.5|1037.8|1040.5|1037.8|1040.5|1037.8|1040.5|1037.8|1
1647542690000|2022-03-17 18:44:50|1040.8|1038|1040.8|1038|1041|1038|1040.8|1038|0
1647542700000|2022-03-17 18:45:00|1041|1038.3|1041.3|1038.3|1041.3|1038.3|1040.8|1038|0
1647542720000|2022-03-17 18:45:20|1041|1038|1040.3|1038|1041.3|1038|1040.3|1038|0
1647542740000|2022-03-17 18:45:40|1040|1037.8|1040|1038|1040|1038|1040|1037.8|0
1647542750000|2022-03-17 18:45:50||1037.8||1037.8||1037.8||1037.8|1
1647542770000|2022-03-17 18:46:10|1040.3||1040.5||1040.8||1039.8||2
1647542780000|2022-03-17 18:46:20|1040.8|1038.5|1040.8|1038.8|1040.8|1038.8|1040.8|1038.5|12
1647542790000|2022-03-17 18:46:30|1041.3|1039.3|1041.8|1039.5|1042.3|1039.5|1041.3|1039.3|12
1647542800000|2022-03-17 18:46:40|1041.5||1041.5||1041.8||1041.5||0
1647542810000|2022-03-17 18:46:50|1041.8||1041.8||1041.8||1041.5||1
1647542820000|2022-03-17 18:47:00|1041.5||1041.8||1041.8||1041.5||0
1647542830000|2022-03-17 18:47:10|1042|1039.8|1041.8|1039.8|1042|1039.8|1041.8|1039.8|7
1647542840000|2022-03-17 18:47:20|1042||1041.8||1042||1041.8||0
1647542850000|2022-03-17 18:47:30|1042|1040|1042.3|1040|1042.8|1040|1042|1039.8|1
1647542860000|2022-03-17 18:47:40||1039.8||1040||1040||1039.8|0
1647542870000|2022-03-17 18:47:50|1042.8|1040.3|1042.8|1040.3|1042.8|1040.3|1042.8|1040.3|1
1647542880000|2022-03-17 18:48:00|1043|1040.5|1043|1040.8|1043.3|1040.8|1043|1040.5|0
1647542890000|2022-03-17 18:48:10|1043.3|1041.5|1043.8|1041.5|1043.8|1041.5|1043.3|1041.5|2
1647542900000|2022-03-17 18:48:20|1044|1041.3|1043.8|1041.5|1044|1041.5|1043.5|1041.3|4
1647542910000|2022-03-17 18:48:30|1043.5|1041.8|1043.3|1041.5|1044|1042|1043.3|1041.3|9
1647542920000|2022-03-17 18:48:40|1043.5|1041.3|1043.5|1041.3|1043.5|1041.3|1043.3|1041.3|3
1647542930000|2022-03-17 18:48:50|1043.3|1041.5|1043.5|1041.5|1043.8|1041.5|1043.3|1041.3|0
1647542940000|2022-03-17 18:49:00|1043.3||1043.5||1043.5||1043.3||2
1647542950000|2022-03-17 18:49:10|1043.3||1043.3||1043.5||1043.3||0
1647542960000|2022-03-17 18:49:20|1043.5|1041.3|1043.3|1041.5|1043.5|1041.5|1043.3|1041.3|1
1647542970000|2022-03-17 18:49:30|1043|1041.3|1042.8|1040.5|1043|1041.3|1042.8|1040.5|1
1647542990000|2022-03-17 18:49:50|1043|1040.8|1043|1040.5|1043|1040.8|1043|1040.5|3
1647543000000|2022-03-17 18:50:00|1042.8|1040.8|1042.8|1040.5|1042.8|1040.8|1042.8|1040.5|0
1647543020000|2022-03-17 18:50:20|1042.5|1040.3|1042.5|1040.3|1042.8|1040.3|1042.5|1040|0
1647543030000|2022-03-17 18:50:30||1040||1040.3||1040.3||1040|0
1647543040000|2022-03-17 18:50:40|1042.8|1040|1042.8|1040.3|1042.8|1040.5|1042.8|1040|0
1647543070000|2022-03-17 18:51:10|1042.5||1042.5||1042.5||1042.5||0
1647543080000|2022-03-17 18:51:20|1042.8|1040.5|1042.5|1040.5|1042.8|1040.5|1042.5|1040.5|0
1647543090000|2022-03-17 18:51:30|1042.8|1040.8|1043|1040.8|1043|1040.8|1042.5|1040.8|0
1647543100000|2022-03-17 18:51:40||1041.3||1041||1041.3||1041|0
1647543110000|2022-03-17 18:51:50|1042.8|1041.3|1043|1040.8|1043|1041.3|1042.8|1040.8|0
1647543120000|2022-03-17 18:52:00|1042.8||1043||1043||1042.8||0
1647543130000|2022-03-17 18:52:10|1042.8||1042.8||1043||1042.8||0
1647543140000|2022-03-17 18:52:20|1043||1042.8||1043||1042.8||0
1647543150000|2022-03-17 18:52:30|1043||1042.8||1043||1042.8||1
1647543160000|2022-03-17 18:52:40|1042.5|1040.3|1041.8|1040|1042.8|1040.5|1041.8|1039.8|1
1647543170000|2022-03-17 18:52:50|1042|1039.8|1041.5|1039.5|1042|1039.8|1041.5|1039.3|0
1647543180000|2022-03-17 18:53:00|1042|1039.8|1041.8|1039.8|1042.3|1040|1041.3|1039.3|0
1647543190000|2022-03-17 18:53:10|1041.5|1039.5|1041.5|1039.5|1042|1039.5|1041.5|1039.3|0
1647543200000|2022-03-17 18:53:20|1041.8|1039.8|1042.8|1040|1042.8|1040|1041.5|1039.5|2
1647543210000|2022-03-17 18:53:30|1042.5|1039.8|1043|1040.3|1043|1040.3|1042.3|1039.8|0
1647543220000|2022-03-17 18:53:40|1042.8|1040.5|1042.8|1040.5|1043|1040.5|1042.8|1040.3|0
1647543230000|2022-03-17 18:53:50|1043|1040.8|1042.8|1040.5|1043|1040.8|1042.8|1040.5|0
1647543240000|2022-03-17 18:54:00|1042.5|1040.3|1042.5|1040.3|1042.5|1040.3|1042.5|1040.3|0
1647543250000|2022-03-17 18:54:10|1042.8||1042.8||1042.8||1042.5||0
1647543260000|2022-03-17 18:54:20|1042.5|1041|1042.8|1040.5|1042.8|1041|1042.5|1040.3|1
1647543270000|2022-03-17 18:54:30|1043|1040.8|1042.8|1040.8|1043|1041|1042.8|1040.8|0
1647543280000|2022-03-17 18:54:40|1043|1041|1043|1041|1043|1041|1043|1040.8|1
1647543290000|2022-03-17 18:54:50||1041.3||1041.3||1041.3||1041.3|0
1647543300000|2022-03-17 18:55:00|1043.8|1041|1043.8|1041.3|1043.8|1041.3|1043.8|1041|1
1647543310000|2022-03-17 18:55:10|1043.5|1040.8|1043.3|1040.8|1043.5|1040.8|1043|1040.8|0
1647543320000|2022-03-17 18:55:20|1043.5|1041|1043.3|1040.5|1043.5|1041|1043|1040.5|0
1647543330000|2022-03-17 18:55:30|1043|1040|1043.3|1041|1043.3|1041|1043|1040|1
1647543340000|2022-03-17 18:55:40||1041.3||1041.3||1041.3||1041.3|1
1647543350000|2022-03-17 18:55:50||1041.5||1041.5||1041.5||1041.5|0
1647543360000|2022-03-17 18:56:00||1041.3||1041.3||1041.3||1040.8|0
1647543370000|2022-03-17 18:56:10||1041.8||1041.3||1041.8||1041.3|1
1647543390000|2022-03-17 18:56:30|1042.5|1041|1043.3|1040.5|1043.3|1041|1042.5|1040.3|1
1647543400000|2022-03-17 18:56:40||1040.8||1041||1041||1040.8|0
1647543410000|2022-03-17 18:56:50||1040.8||1040.8||1040.8||1040.8|0
1647543420000|2022-03-17 18:57:00|1043||1043||1043.3||1043||0
1647543430000|2022-03-17 18:57:10|1043.3|1041|1043.3|1041|1043.3|1041|1043.3|1040.8|0
1647543440000|2022-03-17 18:57:20||1040.8||1041||1041.3||1040.8|0
1647543450000|2022-03-17 18:57:30||1041.3||1041.3||1041.3||1041|0
1647543460000|2022-03-17 18:57:40||1041||1041||1041.3||1041|0
1647543470000|2022-03-17 18:57:50||1041.3||1041.3||1041.3||1041|0
1647543480000|2022-03-17 18:58:00||1041||1041||1041||1041|0
1647543490000|2022-03-17 18:58:10|1043||1043||1043||1043||0
1647543500000|2022-03-17 18:58:20|1043.3||1043.3||1043.3||1043.3||0
1647543510000|2022-03-17 18:58:30|1044|1041.3|1043.8|1041|1044|1041.3|1043.5|1041|5
1647543520000|2022-03-17 18:58:40||1041.3||1041.3||1041.3||1041|1
1647543530000|2022-03-17 18:58:50||1041||1041||1041.3||1041|0
1647543550000|2022-03-17 18:59:10|1043.3|1041.3|1043.3|1041|1043.3|1041.3|1043.3|1041|0
1647543560000|2022-03-17 18:59:20|1043.8||1043.8||1043.8||1043.8||0
1647543570000|2022-03-17 18:59:30||1041.3||1041.3||1041.3||1041.3|0
1647543590000|2022-03-17 18:59:50|1043.3|1041|1043.8|1041|1043.8|1041|1043.3|1041|0
1647543600000|2022-03-17 19:00:00|1043.5|1041.3|1043.5|1041.3|1043.5|1041.3|1043.5|1041|0
1647543610000|2022-03-17 19:00:10|1044.3|1041.5|1044.3|1041.8|1044.3|1041.8|1044.3|1041.5|0
1647543640000|2022-03-17 19:00:40|1044|1041.3|1044|1041.5|1044|1041.5|1044|1041.3|0
1647543670000|2022-03-17 19:01:10|1043.8|1041.3|1043.8|1041.5|1043.8|1041.5|1043.8|1041.3|0
1647543680000|2022-03-17 19:01:20||1041.3||1041.3||1041.5||1041.3|0
1647543690000|2022-03-17 19:01:30|1043.5|1041|1043.3|1041|1043.8|1041|1043.3|1041|2
1647543700000|2022-03-17 19:01:40|1043|1040.8|1043|1040.8|1043|1040.8|1043|1040.8|0
1647543710000|2022-03-17 19:01:50||1041||1041||1041||1041|1
1647543720000|2022-03-17 19:02:00|1043.3||1043.3||1043.3||1043.3||0
1647543730000|2022-03-17 19:02:10||1041.3||1041.3||1041.3||1041.3|0
1647543740000|2022-03-17 19:02:20||1041||1041.3||1041.3||1041|0
1647543750000|2022-03-17 19:02:30||1041||1041||1041||1040.8|1
1647543760000|2022-03-17 19:02:40||1040.8||1041||1041||1040.8|0
1647543770000|2022-03-17 19:02:50||1040.8||1040.8||1041||1040.8|0
1647543780000|2022-03-17 19:03:00|1042.8|1041|1043.3|1040.8|1043.3|1041|1042.8|1040.8|0
1647543790000|2022-03-17 19:03:10||1040.5||1040.8||1041||1040.5|1
1647543800000|2022-03-17 19:03:20||1040.5||1040.5||1041||1040.5|1
1647543810000|2022-03-17 19:03:30||1040.8||1041.3||1041.5||1040.8|1
1647543820000|2022-03-17 19:03:40||1041||1041||1041.5||1040.5|0
1647543830000|2022-03-17 19:03:50|1044.5|1041.3|1044.5|1042|1044.5|1042|1044.5|1041|2
1647543840000|2022-03-17 19:04:00|1044.3|1041.8|1044.3|1042|1044.3|1042|1044.3|1041.8|0
1647543850000|2022-03-17 19:04:10||1041.8||1041.8||1041.8||1041.8|0
1647543860000|2022-03-17 19:04:20|1043.5|1042|1043.5|1041.8|1043.5|1042|1043.5|1041.5|0
1647543890000|2022-03-17 19:04:50||1041.5||1042||1042||1041.5|0
1647543900000|2022-03-17 19:05:00||1041.8||1041.8||1042||1041.5|0
1647543910000|2022-03-17 19:05:10||1042||1040.8||1042||1040.8|1
1647543920000|2022-03-17 19:05:20||1041||1041||1041||1041|0
1647543930000|2022-03-17 19:05:30||1040.8||1040.8||1040.8||1040.8|0
1647543960000|2022-03-17 19:06:00||1041||1041||1041||1041|0
1647543980000|2022-03-17 19:06:20||1041.3||1041||1041.8||1041|0
1647543990000|2022-03-17 19:06:30||1041.3||1041.8||1041.8||1041|0
1647544000000|2022-03-17 19:06:40||1041.5||1041.5||1041.5||1041.3|0
1647544010000|2022-03-17 19:06:50|1043.3|1041.3|1043.5|1041|1043.5|1041.3|1043.3|1041|0
1647544020000|2022-03-17 19:07:00|1043.3|1041.3|1043.5|1041.3|1043.5|1041.3|1043.3|1041.3|0
1647544030000|2022-03-17 19:07:10||1041.5||1041.3||1041.5||1041.3|0
1647544040000|2022-03-17 19:07:20||1041.5||1041.3||1041.5||1041.3|0
1647544050000|2022-03-17 19:07:30||1041.5||1041.5||1041.5||1041.5|0
1647544080000|2022-03-17 19:08:00||1041.8||1041.8||1041.8||1041.8|0
1647544090000|2022-03-17 19:08:10|1044.5|1042|1043.8|1041.8|1044.5|1042|1043.8|1041.8|1
1647544120000|2022-03-17 19:08:40||1041.3||1041.3||1041.5||1041.3|1
1647544130000|2022-03-17 19:08:50||1041.5||1041.5||1041.5||1041.3|0
1647544140000|2022-03-17 19:09:00||1041.3||1042.3||1042.3||1041.3|10
1647544150000|2022-03-17 19:09:10|1044.3|1042.5|1044|1042.5|1044.3|1042.5|1044|1042.3|7
1647544160000|2022-03-17 19:09:20|1044.8||1044.5||1044.8||1044.5||8
1647544170000|2022-03-17 19:09:30||1042.8||1042.8||1042.8||1042.8|0
1647544180000|2022-03-17 19:09:40||1042.5||1042.5||1042.5||1042.5|0
1647544190000|2022-03-17 19:09:50|1044.8|1042.8|1044.8|1042.8|1045|1042.8|1044.5|1042.5|0
1647544200000|2022-03-17 19:10:00|1045||1045||1045||1044.8||0
1647544210000|2022-03-17 19:10:10|1044.8|1042.5|1044.8|1042.5|1045|1042.8|1044.8|1042.5|0
1647544220000|2022-03-17 19:10:20|1045|1042.8|1045|1042.8|1045.3|1043|1044.8|1042.8|0
1647544240000|2022-03-17 19:10:40|1045.3|1043|1045.3|1042.8|1045.3|1043|1045|1042.8|0
1647544250000|2022-03-17 19:10:50|1044.8|1043|1044.8|1042.8|1045|1043|1044.5|1042.8|0
1647544260000|2022-03-17 19:11:00|1044.5||1044.5||1045||1044.5||0
1647544270000|2022-03-17 19:11:10|1044.8|1043.5|1045.3|1043.5|1045.3|1043.5|1044.8|1043.5|2
1647544280000|2022-03-17 19:11:20|1045||1045||1045||1045||1
1647544290000|2022-03-17 19:11:30|||||||||1
1647544300000|2022-03-17 19:11:40|1044.8|1042.8|1044.8|1042.8|1044.8|1042.8|1044.8|1042.8|1
1647544310000|2022-03-17 19:11:50|1045|1043|1044.8|1043|1045.3|1043|1044.8|1042.8|0
1647544320000|2022-03-17 19:12:00|1045|1042.8|1044.8|1042.8|1045|1043|1044.8|1042.8|0
1647544340000|2022-03-17 19:12:20|1045.3|1043|1044.8|1042.8|1045.3|1043|1044.8|1042.8|0
1647544350000|2022-03-17 19:12:30|1045|1043|1045|1042.8|1045.3|1043|1045|1042.8|0
1647544360000|2022-03-17 19:12:40|1045.3|1043|1045|1043|1045.3|1043|1045|1043|0
1647544370000|2022-03-17 19:12:50|1045.3|1043.3|1045.3|1043.3|1045.3|1043.3|1045|1043.3|0
1647544400000|2022-03-17 19:13:20|1045|1043|1045|1043|1045|1043|1045|1043|0
1647544410000|2022-03-17 19:13:30|1045.3|1043.3|1045|1043.3|1045.3|1043.5|1045|1043.3|0
1647544430000|2022-03-17 19:13:50|1045.3||1045||1045.3||1045||0
1647544440000|2022-03-17 19:14:00|1045.3||1045.3||1045.3||1045.3||0
1647544450000|2022-03-17 19:14:10|1045|1043|1045|1043|1045.3|1043|1045|1043|0
1647544460000|2022-03-17 19:14:20|1044.8||1044.8||1044.8||1044.8||0
1647544470000|2022-03-17 19:14:30|1045||1044.8||1045||1044.8||0
1647544490000|2022-03-17 19:14:50||1042.8||1043||1043||1042.8|0
1647544500000|2022-03-17 19:15:00|1045.3||1045||1045.3||1045||0
1647544510000|2022-03-17 19:15:10|1045.3||1045||1045.3||1045||0
1647544520000|2022-03-17 19:15:20|1045.3|1043.3|1045|1043|1045.3|1043.3|1045|1043|0
1647544530000|2022-03-17 19:15:30|1045.3|1043.3|1045|1043|1045.3|1043.3|1045|1043|0
1647544540000|2022-03-17 19:15:40|1045.3|1043.3|1045|1043|1045.3|1043.3|1045|1043|4
1647544550000|2022-03-17 19:15:50||1042.8||1043||1043||1042.8|0
1647544560000|2022-03-17 19:16:00||1042.8||1042.8||1042.8||1042.8|6
1647544570000|2022-03-17 19:16:10|1044.8|1042.5|1044.8|1042.8|1044.8|1042.8|1044.8|1042.5|0
1647544590000|2022-03-17 19:16:30||1042.5||1042.5||1042.5||1042.5|0
1647544600000|2022-03-17 19:16:40|1044.5|1042.8|1043.8|1041.5|1044.8|1042.8|1043.8|1041.5|1
1647544610000|2022-03-17 19:16:50|1043.5|1041.3|1043.5|1041|1043.8|1041.3|1043.5|1041|0
1647544620000|2022-03-17 19:17:00||1041.3||1041||1041.3||1041|0
1647544630000|2022-03-17 19:17:10|1043.3|1041.3|1043.3|1041|1043.3|1041.3|1043.3|1041|0
1647544650000|2022-03-17 19:17:30|1043.8|1041.3|1043.8|1041|1043.8|1041.3|1043.8|1041|0
1647544660000|2022-03-17 19:17:40|1043.5||1043.3||1043.5||1043.3||0
1647544690000|2022-03-17 19:18:10|1043|1040.8|1043.3|1040.8|1043.5|1040.8|1043|1040.5|0
1647544700000|2022-03-17 19:18:20|1043.8|1041.3|1043.5|1041|1043.8|1041.3|1043.3|1041|0
1647544710000|2022-03-17 19:18:30|1043.3|1040.8|1043.3|1040.8|1043.5|1041|1043.3|1040.8|0
1647544720000|2022-03-17 19:18:40|1043.5|1040.3|1043.3|1040.8|1043.5|1040.8|1043.3|1040.3|2
1647544730000|2022-03-17 19:18:50||1041||1041||1041||1041|0
1647544740000|2022-03-17 19:19:00||1040.8||1041||1041||1040.8|0
1647544750000|2022-03-17 19:19:10|1043|1040.8|1043|1040.8|1043|1040.8|1043|1040.8|0
1647544760000|2022-03-17 19:19:20|1042.8||1043||1043||1042.8||0
1647544770000|2022-03-17 19:19:30|1043.3||1043.3||1043.3||1043.3||2
1647544780000|2022-03-17 19:19:40|1042.8|1040.3|1042.5|1040|1042.8|1040.5|1042.3|1039.8|0
1647544800000|2022-03-17 19:20:00||1039.8||1039.8||1039.8||1039.8|0
1647544830000|2022-03-17 19:20:30||1040||1040||1040||1040|0
1647544840000|2022-03-17 19:20:40||1039.8||1039.8||1040||1039.8|0
1647544850000|2022-03-17 19:20:50||1040||1039.8||1040||1039.8|0
1647544880000|2022-03-17 19:21:20|1042.3||1042||1042.3||1042||0
1647544890000|2022-03-17 19:21:30|1041.8|1039.3|1041.5|1039.3|1042|1039.3|1041.5|1039.3|1
1647544900000|2022-03-17 19:21:40|1041.3|1039|1041.5|1039|1041.5|1039|1041.3|1039|1
1647544910000|2022-03-17 19:21:50|1041.8|1039.3|1042|1039.3|1042.5|1039.8|1041.8|1039.3|1
1647544920000|2022-03-17 19:22:00|1041.8||1042||1042.3||1041.8||0
1647544930000|2022-03-17 19:22:10|1042.3||1042||1042.8||1042||0
1647544940000|2022-03-17 19:22:20|1041.5|1039|1041.8|1039|1041.8|1039|1041.5|1039|0
1647544950000|2022-03-17 19:22:30|1041.5||1041.3||1041.8||1041.3||2
1647544960000|2022-03-17 19:22:40|1041|1038.8|1041.3|1038.8|1041.3|1038.8|1041|1038.8|3
1647544970000|2022-03-17 19:22:50|1041|1039|1041|1038.8|1041|1039|1041|1038.8|4
1647544980000|2022-03-17 19:23:00||1039||1039||1039||1039|0
1647544990000|2022-03-17 19:23:10|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|0
1647545000000|2022-03-17 19:23:20|1040.5|1038.5|1040.3|1038.5|1040.5|1038.8|1039.8|1038.3|6
1647545010000|2022-03-17 19:23:30|1040|1038.3|1040|1038.5|1040.3|1038.5|1039.8|1038.3|5
1647545020000|2022-03-17 19:23:40|1040.5|1038.3|1040.3|1038.5|1040.5|1038.5|1040.3|1038.3|5
1647545030000|2022-03-17 19:23:50|1040|1038.8|1040|1038.5|1040|1038.8|1040|1038.5|5
1647545040000|2022-03-17 19:24:00||1038.3||1038.5||1038.5||1038.3|1
1647545050000|2022-03-17 19:24:10|1040.5|1038.8|1040.3|1038.8|1040.5|1038.8|1040.3|1038.8|15
1647545060000|2022-03-17 19:24:20|1040.5|1039.3|1040.5|1038.8|1040.8|1039.3|1040.3|1038.5|38
1647545070000|2022-03-17 19:24:30|1040.8||1041.8||1041.8||1040.8||6
1647545080000|2022-03-17 19:24:40|1041.5|1039|1041.5|1039|1041.8|1039|1041.5|1039|0
1647545090000|2022-03-17 19:24:50|1041.8||1041.8||1041.8||1041.5||0
1647545100000|2022-03-17 19:25:00|1041.5|1039.3|1041.5|1039.5|1041.8|1039.5|1041.5|1039.3|0
1647545110000|2022-03-17 19:25:10|1042.3||1041.5||1042.3||1041.5||4
1647545120000|2022-03-17 19:25:20|1042.3|1039.8|1041.5|1039.5|1042.3|1039.8|1041.5|1039.5|6
1647545130000|2022-03-17 19:25:30|1042.3||1041.8||1042.3||1041.8||1
1647545140000|2022-03-17 19:25:40|1041.5||1041.5||1041.8||1041.5||0
1647545150000|2022-03-17 19:25:50|1041.3|1039.8|1041.5|1039.5|1041.5|1039.8|1041.3|1039.5|0
1647545160000|2022-03-17 19:26:00|1041.8|1039.8|1041.8|1039.8|1041.8|1039.8|1041.8|1039.8|0
1647545180000|2022-03-17 19:26:20|1042.5||1042.3||1042.5||1042||3
1647545190000|2022-03-17 19:26:30|1042.5|1040|1042.5|1040|1042.8|1040|1042.5|1040|0
1647545200000|2022-03-17 19:26:40|1042.8||1042.5||1042.8||1042.5||0
1647545210000|2022-03-17 19:26:50|1042.8||1042.8||1042.8||1042.8||0
1647545220000|2022-03-17 19:27:00|1042.5|1040.3|1042.8|1040.3|1042.8|1040.3|1042.5|1040.3|2
1647545230000|2022-03-17 19:27:10|1042.5||1042.3||1042.5||1042.3||0
1647545240000|2022-03-17 19:27:20|1042.8||1043||1043||1042.8||4
1647545250000|2022-03-17 19:27:30||1040.5||1040.5||1040.5||1040.5|2
1647545280000|2022-03-17 19:28:00||1040||1040.3||1040.3||1040|0
1647545290000|2022-03-17 19:28:10|1042.8||1042.8||1042.8||1042.5||0
1647545300000|2022-03-17 19:28:20|1043||1042.8||1043||1042.8||0
1647545320000|2022-03-17 19:28:40|||||||||5
1647545340000|2022-03-17 19:29:00||1039.5||1039.8||1039.8||1039.5|0
1647545360000|2022-03-17 19:29:20|1042.5||1042.3||1042.5||1042.3||1
1647545380000|2022-03-17 19:29:40|1042||1041.8||1042||1041.5||1
1647545390000|2022-03-17 19:29:50|||||||||3
1647545400000|2022-03-17 19:30:00|1042.8|1040|1042.8|1040|1042.8|1040|1042.8|1040|0
1647545410000|2022-03-17 19:30:10|||||||||1
1647545420000|2022-03-17 19:30:20|1042.5||1042.5||1042.5||1042.5||0
1647545460000|2022-03-17 19:31:00|1042||1042||1042||1042||2
1647545500000|2022-03-17 19:31:40|1042.5|1040.3|1042|1040.3|1042.5|1040.3|1042|1040.3|2
1647545510000|2022-03-17 19:31:50||1040||1040||1040||1040|0
1647545530000|2022-03-17 19:32:10|||||||||3
1647545540000|2022-03-17 19:32:20|1041.8||1041.8||1041.8||1041.8||0
1647545550000|2022-03-17 19:32:30|1041.5|1039.5|1041.5|1040|1041.5|1040|1041.5|1039.5|0
1647545560000|2022-03-17 19:32:40|1042.5|1040.5|1043|1040.8|1043|1041|1042.5|1040.5|1
1647545570000|2022-03-17 19:32:50|1042.5||1042.5||1043||1042.3||2
1647545590000|2022-03-17 19:33:10|1042.8|1041|1042.3|1039.8|1042.8|1041.3|1042.3|1039.8|2
1647545600000|2022-03-17 19:33:20|1042|1040|1041.5|1039.3|1042|1040|1041|1039.3|15
1647545610000|2022-03-17 19:33:30|1041.8|1039.5|1042|1039.5|1042|1039.5|1041.8|1039.5|0
1647545620000|2022-03-17 19:33:40|1041.8|1039.3|1041.8|1039.3|1041.8|1039.3|1041.8|1039.3|0
1647545630000|2022-03-17 19:33:50||1039.5||1039.5||1039.5||1039.3|0
1647545640000|2022-03-17 19:34:00||1039.3||1039.5||1039.5||1039.3|0
1647545650000|2022-03-17 19:34:10||1039.3||1039.3||1039.3||1039.3|0
1647545660000|2022-03-17 19:34:20||1039.5||1039.5||1039.5||1039.5|0
1647545670000|2022-03-17 19:34:30||1039.3||1039.3||1039.3||1039.3|0
1647545700000|2022-03-17 19:35:00|||||||||1
1647545720000|2022-03-17 19:35:20||1039.8||1039.5||1039.8||1039.5|1
1647545730000|2022-03-17 19:35:30|1041.3|1039.8|1042|1040|1042|1040|1041.3|1039.5|1
1647545740000|2022-03-17 19:35:40||1039.5||1039.8||1039.8||1039.5|0
1647545750000|2022-03-17 19:35:50|1042.5|1040|1042.5|1040|1042.5|1040|1042.5|1040|0
1647545760000|2022-03-17 19:36:00|1042.8|1040.3|1043.3|1040.5|1043.3|1040.5|1042.8|1040.3|0
1647545770000|2022-03-17 19:36:10|1043||1043||1043||1043||0
1647545810000|2022-03-17 19:36:50||1040.8||1040.3||1040.8||1040.3|0
1647545820000|2022-03-17 19:37:00||1040.5||1040.5||1040.5||1040.5|0
1647545830000|2022-03-17 19:37:10||1040.8||1040.8||1040.8||1040.8|0
1647545840000|2022-03-17 19:37:20||1040.5||1040.3||1040.5||1040.3|0
1647545850000|2022-03-17 19:37:30||1040.5||1040.5||1040.5||1040.5|0
1647545860000|2022-03-17 19:37:40|1042.3|1040.3|1042.3|1039.5|1042.3|1040.3|1042.3|1039.5|1
1647545880000|2022-03-17 19:38:00||1039.8||1039.8||1039.8||1039.8|0
1647545940000|2022-03-17 19:39:00||1040||1039.8||1040||1039.8|1
1647545950000|2022-03-17 19:39:10||1039.3||1039.5||1039.5||1039.3|0
1647545970000|2022-03-17 19:39:30||1039.8||1039.8||1039.8||1039.8|0
1647545990000|2022-03-17 19:39:50|1042|1039.3|1041.8|1039.3|1042|1039.3|1041.8|1039.3|0
1647546000000|2022-03-17 19:40:00||1039.5||1039.3||1039.5||1039.3|0
1647546010000|2022-03-17 19:40:10||1039.5||1039.3||1039.5||1039.3|0
1647546030000|2022-03-17 19:40:30|1041.5|1039.5|1041|1039|1041.5|1039.5|1041|1039|0
1647546040000|2022-03-17 19:40:40||1038.8||1038.8||1038.8||1038.8|1
1647546060000|2022-03-17 19:41:00||1038.5||1038.5||1038.5||1038.3|1
1647546080000|2022-03-17 19:41:20||1038.8||1038.8||1038.8||1038.8|0
1647546090000|2022-03-17 19:41:30|1041.5|1039|1041.5|1039|1041.5|1039|1041.5|1039|1
1647546110000|2022-03-17 19:41:50||1038.8||1039.3||1039.3||1038.8|0
1647546140000|2022-03-17 19:42:20||1039.5||1039.3||1039.8||1039|4
1647546150000|2022-03-17 19:42:30||1039.5||1039.3||1039.5||1039|7
1647546160000|2022-03-17 19:42:40|1041|1039.5|1041.5|1039.5|1041.5|1039.8|1041|1039|2
1647546170000|2022-03-17 19:42:50||1039||1039||1039.3||1039|0
1647546180000|2022-03-17 19:43:00||1038.8||1039||1039||1038.8|0
1647546190000|2022-03-17 19:43:10||1039.3||1039||1039.3||1039|0
1647546200000|2022-03-17 19:43:20||1039.8||1039.3||1040||1039|0
1647546210000|2022-03-17 19:43:30||1039.5||1039.5||1039.5||1039.5|1
1647546220000|2022-03-17 19:43:40||1039.8||1039.8||1039.8||1039.8|0
1647546230000|2022-03-17 19:43:50||1039.3||1039.3||1039.3||1039.3|0
1647546240000|2022-03-17 19:44:00||1039.5||1039.5||1039.8||1039.5|5
1647546250000|2022-03-17 19:44:10||1039.8||1039.5||1039.8||1039.5|0
1647546270000|2022-03-17 19:44:30||1039.3||1039.3||1039.3||1039.3|1
1647546280000|2022-03-17 19:44:40||1039||1039.5||1039.5||1039|1
1647546290000|2022-03-17 19:44:50||1039.3||1039.5||1039.5||1039.3|0
1647546300000|2022-03-17 19:45:00|1041.8|1039.3|1041.8|1039.5|1042|1039.8|1041.8|1039.3|1
1647546310000|2022-03-17 19:45:10|1042|1040|1041.8|1040|1042|1040|1041.8|1040|0
1647546350000|2022-03-17 19:45:50||1039.3||1039.3||1039.3||1039.3|0
1647546420000|2022-03-17 19:47:00||1040||1039.8||1040||1039.5|0
1647546450000|2022-03-17 19:47:30|||||||||1
1647546480000|2022-03-17 19:48:00|1042|1039.3|1041.3|1039.5|1042|1039.5|1041.3|1039.3|1
1647546490000|2022-03-17 19:48:10||1039.3||1039.3||1039.3||1039.3|1
1647546500000|2022-03-17 19:48:20|1041.5||1041.5||1041.5||1041.5||0
1647546510000|2022-03-17 19:48:30|1041.8||1041.8||1041.8||1041.3||1
1647546540000|2022-03-17 19:49:00|||||||||3
1647546560000|2022-03-17 19:49:20|1041.3||1041.3||1041.3||1041.3||1
1647546580000|2022-03-17 19:49:40|1040.8|1039|1041.3|1038.8|1041.3|1039|1040|1038.5|6
1647546590000|2022-03-17 19:49:50||1039||1039||1039||1039|0
1647546600000|2022-03-17 19:50:00||1039.3||1039.5||1039.5||1039.3|0
1647546610000|2022-03-17 19:50:10|1041.8|1039.8|1041.8|1039.8|1041.8|1039.8|1041.8|1039.8|0
1647546620000|2022-03-17 19:50:20||1039.3||1039.5||1039.5||1039.3|1
1647546710000|2022-03-17 19:51:50||1039.8||1039.8||1039.8||1039.8|0
1647546780000|2022-03-17 19:53:00||1039.3||1039.3||1039.3||1039.3|1
1647546810000|2022-03-17 19:53:30|1041.5||1041.8||1041.8||1041.5||1
1647546860000|2022-03-17 19:54:20||1039.5||1039.3||1039.5||1039.3|0
1647546870000|2022-03-17 19:54:30|1041.5|1039.5|1041.3|1039.5|1041.5|1039.5|1041.3|1039.5|0
1647546880000|2022-03-17 19:54:40|1041|1039.3|1041|1039.3|1041|1039.3|1041|1039.3|0
1647546900000|2022-03-17 19:55:00|1040.5|1038.8|1040|1038|1040.5|1038.8|1040|1037.8|22
1647546910000|2022-03-17 19:55:10||1037.5||1037.8||1037.8||1037.5|0
1647546920000|2022-03-17 19:55:20|1040.3||1040.3||1040.3||1040.3||0
1647546930000|2022-03-17 19:55:30||1038||1038||1038.3||1038|0
1647546940000|2022-03-17 19:55:40||1038.3||1038||1038.3||1038|0
1647547040000|2022-03-17 19:57:20||1038.3||1038.3||1038.3||1038.3|0
1647547050000|2022-03-17 19:57:30||1038.5||1038||1038.5||1038|1
1647547070000|2022-03-17 19:57:50||1038.3||1038||1038.3||1038|0
1647547080000|2022-03-17 19:58:00||1038.3||1038||1038.3||1038|0
1647547100000|2022-03-17 19:58:20||1038.3||1038||1038.3||1038|0
1647547120000|2022-03-17 19:58:40|||||||||1
1647547130000|2022-03-17 19:58:50|||||||||2
1647547140000|2022-03-17 19:59:00|1039.8|1037.8|1039.5|1037.5|1039.8|1037.8|1039.3|1037.5|1
1647547150000|2022-03-17 19:59:10|1039.3|1037.3|1039|1037.3|1039.3|1037.3|1039|1037.3|4
1647547190000|2022-03-17 19:59:50|1039.3|1037|1039.3|1037|1039.3|1037|1039.3|1037|1
1647547200000|2022-03-17 20:00:00|1039||1039||1039||1039||0
1647547210000|2022-03-17 20:00:10|1039.5||1039.5||1039.5||1039.5||0
1647547220000|2022-03-17 20:00:20|1039.8|1037.3|1039.8|1037.5|1039.8|1037.5|1039.8|1037.3|0
1647547230000|2022-03-17 20:00:30||1037||1037||1037||1037|0
1647547250000|2022-03-17 20:00:50|1039.5|1036.5|1039.5|1037|1039.8|1037|1039.5|1036.5|0
1647547260000|2022-03-17 20:01:00|1039.8|1036.5|1039.8|1037|1039.8|1037|1039.8|1036.5|0
1647547270000|2022-03-17 20:01:10|1039||1038.8||1039||1038.8||7
1647547290000|2022-03-17 20:01:30|1039||1039.8||1039.8||1039||1
1647547300000|2022-03-17 20:01:40|1039.5||1039.5||1039.5||1039.5||0
1647547310000|2022-03-17 20:01:50|1039.8|1037.3|1040.3|1037.5|1040.3|1037.5|1039.5|1037.3|17
1647547320000|2022-03-17 20:02:00||1037.8||1037.8||1037.8||1037.8|0
1647547350000|2022-03-17 20:02:30||1038||1038.3||1038.3||1038|0
1647547380000|2022-03-17 20:03:00||1038.5||1038.5||1038.5||1038.5|8
1647547400000|2022-03-17 20:03:20|1040|1038.3|1040|1038.3|1040|1038.3|1040|1038.3|3
1647547410000|2022-03-17 20:03:30||1038||1038||1038||1038|0
1647547470000|2022-03-17 20:04:30|1040.3||1040.3||1040.3||1040.3||1
1647547480000|2022-03-17 20:04:40|1040.8|1038.3|1040.3|1038.3|1040.8|1038.3|1040.3|1038.3|0
1647547500000|2022-03-17 20:05:00|1040|1037.8|1039.3|1037.8|1040|1037.8|1039.3|1037.8|1
1647547550000|2022-03-17 20:05:50|1040.8||1040.8||1040.8||1040.8||17
1647547560000|2022-03-17 20:06:00||1038||1038||1038||1038|0
1647547620000|2022-03-17 20:07:00|1041|1038.3|1041|1038.3|1041|1039.8|1041|1038.3|15
1647547630000|2022-03-17 20:07:10|1040.8||1040.8||1040.8||1040.8||0
1647547650000|2022-03-17 20:07:30|1041||1041||1041||1041||0
1647547670000|2022-03-17 20:07:50|1040.8||1041||1041||1040.5||0
1647547680000|2022-03-17 20:08:00||1038.5||1038.5||1038.5||1038.5|0
1647547730000|2022-03-17 20:08:50|1040.8||1040.8||1040.8||1040.8||0
1647547740000|2022-03-17 20:09:00|1041|1038.8|1041|1038.8|1041|1038.8|1041|1038.8|0
1647547770000|2022-03-17 20:09:30|1040.8|1038|1039.8|1038|1040.8|1038|1039.8|1038|1
1647547780000|2022-03-17 20:09:40|1039.5|1037.8|1039.8|1037.8|1039.8|1037.8|1039.5|1037.8|0
1647547790000|2022-03-17 20:09:50|1040.3||1040||1040.3||1040||0
1647547810000|2022-03-17 20:10:10|1040.8||1040.5||1040.8||1040.3||0
1647547820000|2022-03-17 20:10:20|1040.3||1040.3||1040.3||1040.3||0
1647547860000|2022-03-17 20:11:00|1040.5||1040.5||1040.5||1040.5||0
1647547880000|2022-03-17 20:11:20|1040.8||1040.8||1040.8||1040.8||0
1647547980000|2022-03-17 20:13:00|1041.5|1038.8|1041.5|1038.8|1041.5|1038.8|1041.5|1038.8|1
1647548050000|2022-03-17 20:14:10|1041.8||1041.8||1041.8||1041.8||0
1647548110000|2022-03-17 20:15:10|1041.3||1041||1041.3||1041||0
1647548170000|2022-03-17 20:16:10|1040.8||1041||1041||1040.8||0
1647548270000|2022-03-17 20:17:50|1040.8||1040.8||1040.8||1040.8||0
1647548330000|2022-03-17 20:18:50|1041||1041||1041||1041||0
1647548340000|2022-03-17 20:19:00|1040.8|1037.8|1039|1037|1040.8|1037.8|1039|1037|10
1647548360000|2022-03-17 20:19:20|1039.8||1039.5||1039.8||1039.5||1
1647548370000|2022-03-17 20:19:30|1039.8||1039.8||1039.8||1039.8||0
1647548400000|2022-03-17 20:20:00|1040.8|1037.3|1041|1039|1041|1039|1040.8|1037.3|0
1647548410000|2022-03-17 20:20:10|1040.8||1040.8||1040.8||1040.8||0
1647548420000|2022-03-17 20:20:20|1041.3|1039.5|1041.5|1039.5|1041.8|1039.5|1041.3|1039.5|0
1647548430000|2022-03-17 20:20:30|1041.8|1039.8|1041.3|1038|1041.8|1039.8|1041.3|1038|1
1647548450000|2022-03-17 20:20:50|1041||1041||1041||1041||0
1647548460000|2022-03-17 20:21:00||1038.3||1038.3||1038.3||1038.3|0
1647548480000|2022-03-17 20:21:20|1040.8||1040.8||1041||1040.8||0
1647548500000|2022-03-17 20:21:40|1041.3||1041.3||1041.3||1041.3||0
1647548530000|2022-03-17 20:22:10|1041||1040.8||1041||1040.8||0
1647548570000|2022-03-17 20:22:50||1037.5||1037.5||1037.5||1037.5|0
1647548620000|2022-03-17 20:23:40|1040.5|1037.8|1040|1037.8|1040.5|1037.8|1040|1037.8|0
1647548650000|2022-03-17 20:24:10|1040.3||1040||1040.3||1040||1
1647548660000|2022-03-17 20:24:20|1040.5|1038|1040.5|1038|1040.5|1038|1040.5|1038|0
1647548670000|2022-03-17 20:24:30|1040.3||1040.3||1040.3||1040.3||0
1647548770000|2022-03-17 20:26:10|1040.8||1040.5||1040.8||1040.5||0
1647548820000|2022-03-17 20:27:00|1041||1041||1041||1041||0
1647548830000|2022-03-17 20:27:10|1040.8||1040.3||1040.8||1040.3||0
1647548840000|2022-03-17 20:27:20|1040.8||1041||1041||1040.8||0
1647548850000|2022-03-17 20:27:30|1040.8||1040.8||1040.8||1040.8||0
1647548870000|2022-03-17 20:27:50|1040.5||1040.5||1040.5||1040.5||0
1647548890000|2022-03-17 20:28:10|1040.8||1040.8||1040.8||1040.8||0
1647548900000|2022-03-17 20:28:20|1040.5||1041.5||1041.5||1040.5||0
1647548910000|2022-03-17 20:28:30|1040.8||1041||1041||1040.8||0
1647548920000|2022-03-17 20:28:40|1040.8||1040.8||1040.8||1040.8||0
1647548930000|2022-03-17 20:28:50|1041|1037.5|1041|1037.5|1041.3|1037.5|1041|1037.5|0
1647548940000|2022-03-17 20:29:00|1040.5||1040.5||1040.5||1040.5||0
1647548950000|2022-03-17 20:29:10|1040.8|1038|1041.5|1038|1041.8|1038|1040.8|1038|0
1647548960000|2022-03-17 20:29:20|1041.8||1041.8||1041.8||1041.8||0
1647548970000|2022-03-17 20:29:30|1041.5||1041.5||1041.5||1041.5||0
1647548980000|2022-03-17 20:29:40|1041.8||1041.8||1041.8||1041.8||0
1647548990000|2022-03-17 20:29:50|1041.5||1041.5||1041.5||1041.5||0
1647549000000|2022-03-17 20:30:00||1037.8||1037.5||1038||1037.5|0
1647549010000|2022-03-17 20:30:10|1041.8||1041.5||1041.8||1041.5||0
1647549040000|2022-03-17 20:30:40|1041.8||1041.8||1041.8||1041.8||0
1647549050000|2022-03-17 20:30:50|1041.5||1041.3||1041.5||1041.3||0
1647549070000|2022-03-17 20:31:10||1038||1038||1038||1038|0
1647549080000|2022-03-17 20:31:20|1041|1037.8|1041.3|1037.8|1041.3|1037.8|1040.8|1037.8|0
1647549090000|2022-03-17 20:31:30|1041.8|1037.5|1041.8|1037.5|1041.8|1037.5|1041.8|1037.5|0
1647549100000|2022-03-17 20:31:40|1041.3||1041.3||1041.3||1041.3||0
1647549110000|2022-03-17 20:31:50|1041.8||1041.3||1041.8||1041.3||0
1647549120000|2022-03-17 20:32:00|1041.8||1041.8||1041.8||1041.8||0
1647549130000|2022-03-17 20:32:10|1041.5||1041.5||1041.5||1041.5||0
1647549140000|2022-03-17 20:32:20|1041.3||1041.3||1041.3||1041.3||0
1647549210000|2022-03-17 20:33:30|1041.8||1041.5||1041.8||1041.5||0
1647549220000|2022-03-17 20:33:40|1041.3||1041.3||1041.3||1041.3||0
1647549240000|2022-03-17 20:34:00|1041.5|1038|1040.3|1037.3|1041.5|1038|1040.3|1037.3|0
1647549260000|2022-03-17 20:34:20|1040.8||1040.5||1040.8||1040.5||2
1647549270000|2022-03-17 20:34:30|1040.8||1040.3||1040.8||1040.3||0
1647549280000|2022-03-17 20:34:40|||||||||5
1647549290000|2022-03-17 20:34:50||1037||1037.3||1037.3||1037|0
1647549300000|2022-03-17 20:35:00|1041||1040.5||1041||1040.5||4
1647549310000|2022-03-17 20:35:10|1040||1040||1040||1040||5
1647549320000|2022-03-17 20:35:20|1040.5|1037.5|1040|1037.5|1040.5|1037.5|1040|1037.5|3
1647549330000|2022-03-17 20:35:30|1040.5|1037.3|1040|1037.3|1040.5|1037.3|1040|1037.3|4
1647549350000|2022-03-17 20:35:50|1040.5||1040||1040.5||1040||1
1647549360000|2022-03-17 20:36:00|1040.8||1040.5||1040.8||1040.5||1
1647549370000|2022-03-17 20:36:10|1040.3||1040.5||1040.8||1040.3||0
1647549390000|2022-03-17 20:36:30|1040.3||1039.8||1040.3||1039.8||0
1647549400000|2022-03-17 20:36:40|1040||1039.8||1040||1039.8||6
1647549410000|2022-03-17 20:36:50|1040.3||1039.8||1040.3||1039.8||0
1647549430000|2022-03-17 20:37:10|1040.5|1037.8|1039.8|1037.3|1041.3|1037.8|1039.8|1037.3|0
1647549440000|2022-03-17 20:37:20|1040.8|1038.5|1041.3|1038|1041.5|1038.5|1040|1038|2
1647549480000|2022-03-17 20:38:00|1041.5||1041.3||1041.5||1041.3||0
1647549490000|2022-03-17 20:38:10|1041.5|1037.8|1041.3|1037.8|1041.5|1037.8|1041.3|1037.8|0
1647549500000|2022-03-17 20:38:20|1040.5|1038|1040.8|1038|1041|1038|1040.5|1038|19
1647549520000|2022-03-17 20:38:40|1041||1041||1041||1041||0
1647549530000|2022-03-17 20:38:50||1038.3||1038.8||1038.8||1038.3|0
1647549540000|2022-03-17 20:39:00||1038.3||1038.5||1038.5||1038.3|0
1647549570000|2022-03-17 20:39:30|1040.5|1038.3|1040.3|1038|1040.5|1038.3|1040.3|1038|0
1647549620000|2022-03-17 20:40:20|1041.8||1040.8||1041.8||1040.8||6
1647549630000|2022-03-17 20:40:30|1041||1041||1041||1041||0
1647549660000|2022-03-17 20:41:00|1040.8||1040.8||1040.8||1040.8||0
1647549680000|2022-03-17 20:41:20|1041.8|1039|1041.5|1038.8|1041.8|1039|1041.5|1038.8|12
1647549690000|2022-03-17 20:41:30|1041.3||1040.5||1041.3||1040.5||0
1647549700000|2022-03-17 20:41:40|1042.3|1039|1040.8|1039|1042.3|1039|1040.8|1039|7
1647549710000|2022-03-17 20:41:50|1041.8|1039.3|1041.5|1039.5|1041.8|1039.5|1041.3|1039.3|1
1647549720000|2022-03-17 20:42:00||1039.3||1039.3||1039.3||1039.3|0
1647549730000|2022-03-17 20:42:10||1039.5||1039.5||1039.5||1039.5|0
1647549760000|2022-03-17 20:42:40|1041.8|1039.3|1041.5|1039.5|1041.8|1039.5|1041.5|1039.3|1
1647549780000|2022-03-17 20:43:00|1041.3|1039|1040.5|1038.3|1041.3|1039|1040.5|1038.3|5
1647549790000|2022-03-17 20:43:10|1040|1038.5|1039.8|1037.5|1040|1038.5|1039.8|1037.5|0
1647549810000|2022-03-17 20:43:30|1041|1038.3|1041.5|1038.5|1041.5|1038.5|1040.3|1038.3|2
1647549820000|2022-03-17 20:43:40|1041||1041||1041||1041||0
1647549830000|2022-03-17 20:43:50|1042.3|1039.3|1042.3|1039.3|1042.5|1039.5|1042.3|1039.3|7
1647549870000|2022-03-17 20:44:30|1041.3|1039|1041.8|1039|1041.8|1039|1041.3|1039|1
1647549900000|2022-03-17 20:45:00|1042.8|1038.3|1041.5|1038.5|1042.8|1038.5|1041.5|1038.3|6
1647549950000|2022-03-17 20:45:50|1042||1042.3||1042.5||1042||0
1647549960000|2022-03-17 20:46:00||1038.3||1038.5||1038.5||1038.3|0
1647550040000|2022-03-17 20:47:20|1042.8|1038.3|1042.3|1038.5|1042.8|1038.5|1042.3|1038.3|0
1647550130000|2022-03-17 20:48:50|1042|1038.8|1042|1038.8|1042|1038.8|1042|1038.8|0
1647550140000|2022-03-17 20:49:00|1041.8||1041.8||1041.8||1041.8||0
1647550160000|2022-03-17 20:49:20||1039||1039||1039||1039|0
1647550210000|2022-03-17 20:50:10|1043|1040|1043|1040.3|1043|1040.3|1043|1040|1
1647550230000|2022-03-17 20:50:30|1042.5|1040.5|1042.5|1040.5|1042.8|1040.5|1042.5|1040.5|0
1647550240000|2022-03-17 20:50:40|1042.8||1042.8||1042.8||1042.8||0
1647550250000|2022-03-17 20:50:50|1042.5|1040|1043|1040.3|1043|1040.3|1042.5|1040|5
1647550300000|2022-03-17 20:51:40|1042.8||1043.8||1043.8||1042.8||0
1647550310000|2022-03-17 20:51:50|1044.3||1044||1044.3||1044||0
1647550320000|2022-03-17 20:52:00|1044.5||1044.3||1044.5||1044.3||0
1647550330000|2022-03-17 20:52:10|1043.8||1043.8||1043.8||1043.8||0
1647550350000|2022-03-17 20:52:30|1044||1044||1044.3||1044||0
1647550410000|2022-03-17 20:53:30|1043.5||1043.5||1043.5||1043.5||0
1647550420000|2022-03-17 20:53:40|1043.3|1040|1043.3|1040.3|1043.5|1040.3|1043.3|1040|9
1647550460000|2022-03-17 20:54:20|1043||1043.3||1043.3||1043||2
1647550470000|2022-03-17 20:54:30|1043|1040|1043|1040.3|1043|1040.3|1043|1040|0
1647550500000|2022-03-17 20:55:00|1042.8||1042.8||1042.8||1042.8||0
1647550570000|2022-03-17 20:56:10|1044||1044||1044||1044||4
1647550580000|2022-03-17 20:56:20|1044.8|1040.5|1044|1040.3|1044.8|1041|1044|1040.3|1
1647550590000|2022-03-17 20:56:30||1040.8||1040.5||1040.8||1040.3|18
1647550600000|2022-03-17 20:56:40||1040||1040.3||1040.3||1040|1
1647550610000|2022-03-17 20:56:50||1040.5||1040.5||1040.5||1040.5|0
1647550620000|2022-03-17 20:57:00|1044.3|1040.3|1044.3|1041|1044.3|1041|1044.3|1040.3|0
1647550630000|2022-03-17 20:57:10||1041.3||1041||1041.5||1040.5|1
1647550640000|2022-03-17 20:57:20|1045|1041.3|1045|1041.5|1045|1041.5|1045|1041.3|0
1647550660000|2022-03-17 20:57:40|1045.3|1043|1045.3|1041.8|1045.3|1043|1045.3|1041.8|0
1647550670000|2022-03-17 20:57:50|1045||1044.8||1045||1044.8||0
1647550680000|2022-03-17 20:58:00|1044.5|1041|1044.5|1041|1044.5|1041|1044.5|1041|0
1647550690000|2022-03-17 20:58:10|1044|1041.3|1043.8|1041.3|1044|1041.3|1043.8|1041|0
1647550700000|2022-03-17 20:58:20|1045.3|1041.5|1045.3|1041.5|1045.3|1041.5|1045.3|1041.5|1
1647550720000|2022-03-17 20:58:40||1041||1041||1041||1041|0
1647550750000|2022-03-17 20:59:10|1045||1045||1045||1045||0
1647550760000|2022-03-17 20:59:20|1044.8||1044.8||1044.8||1044.8||0
1647550780000|2022-03-17 20:59:40|1045.3|1040.3|1044.8|1040.3|1045.5|1040.3|1044.8|1040.3|19
1647550790000|2022-03-17 20:59:50|1045.3|1040|1045.3|1040|1045.3|1040|1045.3|1040|4
1647550800000|2022-03-17 21:00:00|1045.5|1041.3|1045.5|1037|1045.5|1041.3|1045.5|1037|1
1647550810000|2022-03-17 21:00:10|||||||||3
1647550820000|2022-03-17 21:00:20|||||||||2
1647550950000|2022-03-17 21:02:30|||||||||4
1647551720000|2022-03-17 21:15:20||1036.3||1036.3||1036.3||1036.3|0
1647551760000|2022-03-17 21:16:00|||||||||2
1647551770000|2022-03-17 21:16:10|||||||||6
1647551780000|2022-03-17 21:16:20|||||||||8
1647551790000|2022-03-17 21:16:30|||||||||6
1647551800000|2022-03-17 21:16:40|||||||||2
1647551820000|2022-03-17 21:17:00|||||||||2
1647551830000|2022-03-17 21:17:10|||||||||8
1647551840000|2022-03-17 21:17:20|||||||||6
1647551850000|2022-03-17 21:17:30|||||||||2
1647551860000|2022-03-17 21:17:40|||||||||1
1647551870000|2022-03-17 21:17:50|||||||||2
1647551880000|2022-03-17 21:18:00|||||||||3
1647551890000|2022-03-17 21:18:10|||||||||2
1647551900000|2022-03-17 21:18:20|||||||||3
1647551920000|2022-03-17 21:18:40|||||||||1
1647552250000|2022-03-17 21:24:10|||||||||4
1647552260000|2022-03-17 21:24:20|||||||||6
1647552270000|2022-03-17 21:24:30|||||||||2
1647552280000|2022-03-17 21:24:40||1036.8||1037||1037||1036.8|3
1647553180000|2022-03-17 21:39:40||1035.5||1035.5||1035.5||1035.5|0
1647553770000|2022-03-17 21:49:30|||||||||4
1647553790000|2022-03-17 21:49:50||1036||1036||1036||1036|0
1647553960000|2022-03-17 21:52:40|||||||||2
1647554030000|2022-03-17 21:53:50||1036.5||1036.5||1036.5||1036.5|0
1647568800000|2022-03-18 02:00:00|1060.5||1060.5||1060.5||1060.5||0
1647568850000|2022-03-18 02:00:50|1059.5|1058.3|1059.5|1057.8|1059.5|1058.3|1059.5|1057.8|2
1647568860000|2022-03-18 02:01:00||1058||1058||1058||1058|0
1647568900000|2022-03-18 02:01:40|1060.5||1060.5||1060.5||1060.5||2
1647569000000|2022-03-18 02:03:20||1057.3||1057.3||1057.3||1057.3|0
1647569240000|2022-03-18 02:07:20|1058|1057|1058|1056|1058|1057|1058|1056|4
1647569250000|2022-03-18 02:07:30|1055.8|1055.3|1055.8|1053.3|1055.8|1055.3|1055.8|1053.3|7
1647569260000|2022-03-18 02:07:40||1052.5||1052.5||1052.5||1052.5|0
1647569300000|2022-03-18 02:08:20|||||||||2
1647569450000|2022-03-18 02:10:50|1056.5||1056.3||1056.5||1056.3||0
1647569620000|2022-03-18 02:13:40||1053.5||1053.5||1053.5||1053.5|0
1647569690000|2022-03-18 02:14:50||1053.8||1053.8||1053.8||1053.8|0
1647569700000|2022-03-18 02:15:00|1056||1056||1056||1056||0
1647570000000|2022-03-18 02:20:00||1053.5||1053.5||1053.5||1053.5|0
1647570020000|2022-03-18 02:20:20|1056.3||1056.3||1056.3||1056.3||0
1647570050000|2022-03-18 02:20:50|1056||1056||1056||1056||0
1647570060000|2022-03-18 02:21:00|1056.3||1056.3||1056.3||1056.3||0
1647570070000|2022-03-18 02:21:10|1056.5||1056.5||1056.5||1056.5||0
1647570180000|2022-03-18 02:23:00|1055.8|1053.8|1055.5|1053.8|1055.8|1053.8|1055.5|1053.8|0
1647570190000|2022-03-18 02:23:10|1055.3||1055.5||1055.5||1055.3||0
1647570290000|2022-03-18 02:24:50|1056||1056||1056||1056||0
1647570320000|2022-03-18 02:25:20|1057|1054.5|1056.8|1054.5|1057|1054.5|1056.8|1054.5|0
1647570330000|2022-03-18 02:25:30|1057||1057.5||1057.5||1057||0
1647570430000|2022-03-18 02:27:10||1054.8||1054.8||1054.8||1054.8|0
1647570690000|2022-03-18 02:31:30||1055||1055||1055||1055|0
1647570880000|2022-03-18 02:34:40|1059.8|1057|1060.5|1057|1060.5|1057|1059.8|1057|3
1647570950000|2022-03-18 02:35:50||1057.5||1057.5||1057.5||1057.5|0
1647571010000|2022-03-18 02:36:50||1057.8||1057.8||1057.8||1057.8|3
1647571020000|2022-03-18 02:37:00||1058||1058||1058||1058|0
1647571100000|2022-03-18 02:38:20||1058.3||1058.3||1058.3||1058.3|0
1647571110000|2022-03-18 02:38:30||1058.5||1058.5||1058.5||1058.5|0
1647571120000|2022-03-18 02:38:40||1058.8||1058.8||1058.8||1058.8|5
1647571160000|2022-03-18 02:39:20||1059||1059||1059||1059|0
1647571180000|2022-03-18 02:39:40|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|6
1647571220000|2022-03-18 02:40:20|1060||1060||1060||1060||0
1647571250000|2022-03-18 02:40:50||1058.8||1058.5||1058.8||1058.5|2
1647571260000|2022-03-18 02:41:00||1058.8||1058.5||1058.8||1058.5|1
1647571270000|2022-03-18 02:41:10|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|4
1647571280000|2022-03-18 02:41:20|1059.5|1059|1059.5|1057.8|1059.5|1059.3|1059.5|1057.8|43
1647571290000|2022-03-18 02:41:30|1059.8||1060.5||1060.5||1059.8||0
1647571390000|2022-03-18 02:43:10||1058||1058||1058||1058|0
1647571400000|2022-03-18 02:43:20||1058.3||1058.3||1058.3||1058.3|7
1647571490000|2022-03-18 02:44:50|1060.3||1060.3||1060.3||1060.3||1
1647571560000|2022-03-18 02:46:00|||||||||4
1647571580000|2022-03-18 02:46:20|1060.5||1060.5||1060.5||1060.5||0
1647571590000|2022-03-18 02:46:30|||||||||1
1647571780000|2022-03-18 02:49:40|||||||||1
1647572020000|2022-03-18 02:53:40|1060.3||1060.3||1060.3||1060.3||0
1647572060000|2022-03-18 02:54:20|1060||1060||1060.3||1059.8||0
1647572270000|2022-03-18 02:57:50|1060.5||1060.5||1060.5||1060.5||1
1647572390000|2022-03-18 02:59:50||1058.5||1058.3||1058.5||1058.3|0
1647572400000|2022-03-18 03:00:00|1058.5|1055.3|1058.5|1055.5|1058.5|1055.5|1058.5|1055.3|19
1647572420000|2022-03-18 03:00:20|1059|1056|1059.3|1056.3|1059.3|1056.3|1059|1056|0
1647572460000|2022-03-18 03:01:00||1056.5||1056.5||1056.5||1056.5|0
1647572480000|2022-03-18 03:01:20||1056.8||1057.3||1057.3||1056.8|0
1647572490000|2022-03-18 03:01:30|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059.5|1057.3|6
1647572500000|2022-03-18 03:01:40|||||||||2
1647572510000|2022-03-18 03:01:50||1057.5||1057.8||1057.8||1057.5|0
1647572520000|2022-03-18 03:02:00|1059.8||1059.8||1059.8||1059.8||1
1647572530000|2022-03-18 03:02:10||1057||1057||1057||1057|3
1647572610000|2022-03-18 03:03:30||1056.8||1056.5||1056.8||1056.5|0
1647572620000|2022-03-18 03:03:40||1056.8||1056.8||1056.8||1056.8|0
1647572690000|2022-03-18 03:04:50||1056.5||1056.5||1056.5||1056.5|0
1647572740000|2022-03-18 03:05:40||1056.3||1056.3||1056.3||1056.3|0
1647572760000|2022-03-18 03:06:00||1056.5||1056.5||1056.5||1056.3|0
1647572850000|2022-03-18 03:07:30||1056.8||1056.5||1056.8||1056.5|0
1647572860000|2022-03-18 03:07:40||1056.8||1056.5||1056.8||1056.5|0
1647572870000|2022-03-18 03:07:50||1056.3||1056.3||1056.3||1056.3|0
1647572880000|2022-03-18 03:08:00||1056.5||1056.3||1056.5||1056.3|0
1647572890000|2022-03-18 03:08:10||1056||1056||1056||1056|0
1647572920000|2022-03-18 03:08:40||1055.8||1055.8||1055.8||1055.8|0
1647573030000|2022-03-18 03:10:30||1056||1056||1056||1056|0
1647573050000|2022-03-18 03:10:50||1055.8||1055.8||1055.8||1055.8|0
1647573100000|2022-03-18 03:11:40|1059.5||1059.5||1059.5||1059.5||0
1647573130000|2022-03-18 03:12:10|1059.8||1059.3||1059.8||1059.3||0
1647573190000|2022-03-18 03:13:10||1055.5||1055.8||1055.8||1055.5|0
1647573210000|2022-03-18 03:13:30||1055.5||1055.5||1055.5||1055.5|0
1647573270000|2022-03-18 03:14:30||1055.8||1055.8||1055.8||1055.8|0
1647573290000|2022-03-18 03:14:50|1059||1059||1059||1059||0
1647573630000|2022-03-18 03:20:30||1055.3||1055.5||1055.5||1055.3|2
1647573660000|2022-03-18 03:21:00||1055.8||1055.8||1055.8||1055.8|0
1647573780000|2022-03-18 03:23:00||1055.5||1055.5||1055.5||1055.5|0
1647573930000|2022-03-18 03:25:30||1055.8||1055.8||1055.8||1055.8|0
1647574100000|2022-03-18 03:28:20|1059.5||1059.3||1059.5||1059.3||0
1647574170000|2022-03-18 03:29:30|1059.5||1059.3||1059.5||1059.3||0
1647574290000|2022-03-18 03:31:30|1059||1059||1059||1059||0
1647574350000|2022-03-18 03:32:30|1059.3||1059.3||1059.3||1059.3||0
1647574360000|2022-03-18 03:32:40|1059.5|1056.3|1059.3|1056.3|1059.5|1056.3|1059.3|1056.3|0
1647574380000|2022-03-18 03:33:00|1059.5||1059.3||1059.5||1059.3||0
1647574390000|2022-03-18 03:33:10|1059.5||1059.3||1059.5||1059.3||0
1647574630000|2022-03-18 03:37:10|1059.5||1059.5||1059.5||1059.5||0
1647574640000|2022-03-18 03:37:20|1059.3||1059.3||1059.3||1059.3||0
1647574690000|2022-03-18 03:38:10||1056||1055.8||1056||1055.8|0
1647574770000|2022-03-18 03:39:30|1059||1059||1059||1059||0
1647574980000|2022-03-18 03:43:00|1059.5|1057.3|1059.5|1057.3|1059.5|1057.3|1059.5|1057.3|0
1647574990000|2022-03-18 03:43:10||1057||1057||1057||1057|0
1647575010000|2022-03-18 03:43:30||1057.3||1057.3||1057.3||1057.3|0
1647575140000|2022-03-18 03:45:40|1060.5|1058|1060.5|1057.5|1060.5|1058|1060.5|1057.5|9
1647575160000|2022-03-18 03:46:00||1057.8||1057.8||1057.8||1057.8|0
1647575210000|2022-03-18 03:46:50||1057.5||1057.5||1057.5||1057.5|1
1647575260000|2022-03-18 03:47:40||1057.8||1057.8||1057.8||1057.8|0
1647575520000|2022-03-18 03:52:00||1058||1058||1058||1058|0
1647575750000|2022-03-18 03:55:50|||||||||19
1647575930000|2022-03-18 03:58:50||1057.5||1057.3||1057.5||1057.3|2
1647575940000|2022-03-18 03:59:00||1057.5||1057.5||1057.5||1057.5|0
1647576020000|2022-03-18 04:00:20|||||||||1
1647576060000|2022-03-18 04:01:00||1058||1058||1058||1058|0
1647576230000|2022-03-18 04:03:50||1057.8||1057.8||1057.8||1057.8|1
1647576310000|2022-03-18 04:05:10||1057.5||1057.8||1057.8||1057.5|4
1647576320000|2022-03-18 04:05:20|1060||1060||1060||1060||5
1647576330000|2022-03-18 04:05:30|1057.8|1056|1058|1055.8|1058|1056|1057.8|1055.8|3
1647576340000|2022-03-18 04:05:40||1055.5||1055.5||1055.5||1055.5|0
1647576540000|2022-03-18 04:09:00|1057.8||1057.8||1057.8||1057.8||0
1647576560000|2022-03-18 04:09:20||1055||1055||1055||1055|0
1647576740000|2022-03-18 04:12:20|1057.5|1054.5|1058|1055|1058|1055|1056.3|1054.5|3
1647576750000|2022-03-18 04:12:30||1055.3||1055.3||1055.3||1055.3|0
1647576760000|2022-03-18 04:12:40|1057.8||1057.8||1057.8||1057.8||0
1647576830000|2022-03-18 04:13:50|1057.5||1057.8||1057.8||1057.5||0
1647576840000|2022-03-18 04:14:00|1057.5|1055|1057.8|1055|1057.8|1055|1057.5|1055|0
1647576960000|2022-03-18 04:16:00|1058||1058.3||1058.3||1058||0
1647577000000|2022-03-18 04:16:40||1055.3||1055.3||1055.3||1055.3|0
1647577300000|2022-03-18 04:21:40||1055.5||1055.8||1055.8||1055.5|0
1647577410000|2022-03-18 04:23:30||1056||1056||1056||1056|0
1647577440000|2022-03-18 04:24:00||1055.3||1054.8||1055.3||1054.8|1
1647577500000|2022-03-18 04:25:00|1058|1055|1058|1055|1058|1055|1058|1055|1
1647577550000|2022-03-18 04:25:50|1057.8|1054.8|1057.8|1054.8|1057.8|1054.8|1057.8|1054.8|1
1647577560000|2022-03-18 04:26:00|1058.3|1055.5|1058.3|1055.5|1058.3|1055.5|1058.3|1055.5|1
1647577620000|2022-03-18 04:27:00|1058|1055.3|1058|1055.3|1058|1055.3|1058|1055.3|1
1647577640000|2022-03-18 04:27:20||1055||1055.3||1055.3||1055|0
1647577660000|2022-03-18 04:27:40|1058.3|1055.5|1058|1055.5|1058.3|1055.5|1058|1055.5|0
1647577670000|2022-03-18 04:27:50|||||||||1
1647577680000|2022-03-18 04:28:00||1055.3||1055.3||1055.3||1055.3|0
1647577730000|2022-03-18 04:28:50|1057.8|1054.8|1057.8|1055|1057.8|1055.3|1057.8|1054.5|1
1647577740000|2022-03-18 04:29:00||1055.3||1055.3||1055.3||1055.3|0
1647577810000|2022-03-18 04:30:10|1057.5||1057||1057.5||1057||0
1647577840000|2022-03-18 04:30:40|1058.3||1057||1058.3||1057||2
1647577850000|2022-03-18 04:30:50|1058.3||1058.3||1058.3||1058.3||1
1647577860000|2022-03-18 04:31:00|1058.5|1055.5|1058.5|1056.5|1058.5|1057|1058.5|1055.5|3
1647577990000|2022-03-18 04:33:10|1058.3|1056.3|1058.3|1056.3|1058.3|1056.3|1058.3|1056|0
1647578040000|2022-03-18 04:34:00||1056||1056.3||1056.3||1056|0
1647578060000|2022-03-18 04:34:20||1056||1056.3||1056.3||1056|0
1647578070000|2022-03-18 04:34:30||1056.5||1056.5||1056.5||1056.5|0
1647578090000|2022-03-18 04:34:50||1056.3||1056.5||1056.5||1056.3|0
1647578160000|2022-03-18 04:36:00||1056.3||1056.5||1056.5||1056.3|5
1647578170000|2022-03-18 04:36:10|1057|1056|1057|1054.5|1057|1056|1057|1054.5|7
1647578180000|2022-03-18 04:36:20||1053.8||1054||1054||1053.8|0
1647578210000|2022-03-18 04:36:50|1056.8|1053.8|1056.8|1054|1056.8|1054|1056.8|1053.8|1
1647578220000|2022-03-18 04:37:00|1056.3|1053.8|1056.3|1053.5|1056.3|1054|1056.3|1053.5|2
1647578240000|2022-03-18 04:37:20|1056|1053.3|1056|1053.3|1056|1053.3|1056|1053.3|0
1647578280000|2022-03-18 04:38:00|1055.8||1055.8||1055.8||1055.8||0
1647578290000|2022-03-18 04:38:10|1056.3|1053.5|1056.3|1053.5|1056.3|1053.5|1056.3|1053.5|0
1647578300000|2022-03-18 04:38:20|1056.5||1056.5||1056.5||1056.5||0
1647578310000|2022-03-18 04:38:30|1056.3||1056.3||1056.3||1056.3||0
1647578360000|2022-03-18 04:39:20|1056.5||1056.8||1056.8||1056.5||0
1647578370000|2022-03-18 04:39:30|1056.5|1054|1057|1054.3|1057|1054.3|1056.5|1054|0
1647578390000|2022-03-18 04:39:50||1054.8||1054.8||1054.8||1054.8|0
1647578430000|2022-03-18 04:40:30||1054.5||1054.5||1054.5||1054.5|0
1647578440000|2022-03-18 04:40:40||1054.3||1054.3||1054.3||1054.3|0
1647578450000|2022-03-18 04:40:50||1054||1053.8||1054||1053.8|0
1647578480000|2022-03-18 04:41:20||1054||1054||1054||1054|0
1647578530000|2022-03-18 04:42:10||1054.3||1054.3||1054.3||1054.3|0
1647578570000|2022-03-18 04:42:50||1054.5||1054.5||1054.5||1054.5|0
1647578600000|2022-03-18 04:43:20||1054.8||1054.8||1054.8||1054.8|0
1647578620000|2022-03-18 04:43:40||1055||1055||1055||1055|0
1647578630000|2022-03-18 04:43:50|||||||||1
1647578640000|2022-03-18 04:44:00|||||||||1
1647578740000|2022-03-18 04:45:40|1057.5|1055.8|1058|1055.8|1058|1055.8|1057.5|1055.8|1
1647578750000|2022-03-18 04:45:50|1058.3|1056|1058.5|1056.3|1058.5|1056.3|1058.3|1056|0
1647578910000|2022-03-18 04:48:30||1056||1056.3||1056.3||1056|0
1647578920000|2022-03-18 04:48:40|1058.3||1058.5||1058.5||1058.3||2
1647578930000|2022-03-18 04:48:50|1058.3|1056|1058.3|1056.3|1058.3|1056.3|1058.3|1056|0
1647578980000|2022-03-18 04:49:40||1055.5||1055.8||1056.3||1055.5|0
1647578990000|2022-03-18 04:49:50||1056||1056||1056||1056|0
1647579010000|2022-03-18 04:50:10||1055.8||1055.8||1055.8||1055.8|0
1647579020000|2022-03-18 04:50:20||1056||1056||1056||1056|0
1647579110000|2022-03-18 04:51:50|1058|1055.5|1058|1055.5|1058|1055.5|1058|1055.5|1
1647579130000|2022-03-18 04:52:10|1057|1054.5|1056.8|1054.5|1057|1054.5|1056.8|1054.5|0
1647579160000|2022-03-18 04:52:40||1054.8||1054.8||1054.8||1054.8|0
1647579170000|2022-03-18 04:52:50|1057.5|1055|1057.5|1055|1057.5|1055|1057.5|1055|0
1647579420000|2022-03-18 04:57:00|1057.8||1057.8||1057.8||1057.8||0
1647579430000|2022-03-18 04:57:10||1055.3||1055.3||1055.3||1055.3|0
1647579460000|2022-03-18 04:57:40|1057.5||1057.5||1057.5||1057.5||0
1647579470000|2022-03-18 04:57:50|1057.8||1057.8||1057.8||1057.8||0
1647579480000|2022-03-18 04:58:00|1058||1058||1058||1058||0
1647579720000|2022-03-18 05:02:00||1055||1055||1055||1055|0
1647579760000|2022-03-18 05:02:40||1054.8||1055||1055||1054.8|0
1647580260000|2022-03-18 05:11:00|1057.5|1054.5|1057.5|1054.5|1057.5|1054.5|1057.5|1054.5|0
1647580320000|2022-03-18 05:12:00||1054.3||1054.3||1054.3||1054.3|0
1647580370000|2022-03-18 05:12:50|1057.3||1057.3||1057.3||1057.3||0
1647580460000|2022-03-18 05:14:20|1057||1057||1057||1057||0
1647580500000|2022-03-18 05:15:00||1054||1054.3||1054.3||1054|0
1647580510000|2022-03-18 05:15:10|1056.8|1054|1056.5|1054|1056.8|1054.3|1056.5|1054|0
1647580520000|2022-03-18 05:15:20|1056|1054.3|1056|1053.8|1056|1054.3|1056|1053.8|0
1647580530000|2022-03-18 05:15:30||1054||1054||1054||1053.8|0
1647580560000|2022-03-18 05:16:00|1056.5|1054.3|1056.5|1054.3|1056.8|1054.3|1056.5|1054.3|0
1647580580000|2022-03-18 05:16:20|1056.3|1054.5|1056.5|1054.5|1056.5|1054.5|1056.3|1054.5|0
1647580620000|2022-03-18 05:17:00||1054.3||1054.3||1054.3||1054.3|1
1647580640000|2022-03-18 05:17:20|1056.3|1054|1056.3|1054|1056.3|1054|1056.3|1054|0
1647580650000|2022-03-18 05:17:30|1056|1054.3|1056.3|1054.3|1056.3|1054.3|1056|1054.3|0
1647580660000|2022-03-18 05:17:40|1056|1054|1056|1054|1056|1054|1056|1054|0
1647580680000|2022-03-18 05:18:00|1054.8|1053.8|1054.3|1052|1054.8|1054|1054.3|1052|5
1647580690000|2022-03-18 05:18:10|1054.5|1052.3|1054.8|1052.3|1054.8|1052.5|1054.3|1052.3|0
1647580700000|2022-03-18 05:18:20|1054.3|1052|1053.8|1051.3|1054.3|1052|1053.8|1051.3|0
1647580720000|2022-03-18 05:18:40||1051.5||1051.5||1051.5||1051.5|0
1647580750000|2022-03-18 05:19:10|1054||1054||1054||1054||0
1647580770000|2022-03-18 05:19:30|1054.3|1052|1054.8|1052.3|1054.8|1052.3|1054.3|1052|0
1647580780000|2022-03-18 05:19:40|1054.3||1054.5||1054.5||1054.3||0
1647580820000|2022-03-18 05:20:20|1054.3||1054.5||1054.5||1054.3||0
1647580830000|2022-03-18 05:20:30|1054|1052|1054|1052|1054|1052|1054|1052|0
1647580840000|2022-03-18 05:20:40|1054.3|1051.8|1054.3|1052|1054.3|1052|1053.8|1051.8|0
1647580850000|2022-03-18 05:20:50|1054|1051.8|1053.8|1051.8|1054|1051.8|1053.8|1051.8|0
1647580860000|2022-03-18 05:21:00||1051.5||1051.5||1051.5||1051.5|0
1647580870000|2022-03-18 05:21:10||1051.3||1051.3||1051.3||1051.3|0
1647580880000|2022-03-18 05:21:20||1051.5||1051.5||1051.5||1051.5|0
1647580890000|2022-03-18 05:21:30|1054||1053.8||1054||1053.8||0
1647580900000|2022-03-18 05:21:40|1054||1054||1054||1054||0
1647580910000|2022-03-18 05:21:50|1053.8||1053.8||1053.8||1053.8||0
1647580950000|2022-03-18 05:22:30|1054||1054||1054||1054||0
1647580960000|2022-03-18 05:22:40|1053.8||1054||1054||1053.8||0
1647580970000|2022-03-18 05:22:50|1053.8||1053.8||1053.8||1053.8||0
1647580980000|2022-03-18 05:23:00||1051.3||1051.3||1051.3||1051.3|0
1647581010000|2022-03-18 05:23:30|1053.5|1051|1053.5|1051|1053.5|1051|1053.5|1051|0
1647581020000|2022-03-18 05:23:40|1053.3|1050.8|1053|1050.3|1053.3|1051|1053|1050.3|0
1647581030000|2022-03-18 05:23:50|1052.8|1050.5|1052.8|1050.5|1052.8|1050.5|1052.8|1050.3|0
1647581040000|2022-03-18 05:24:00||1050.3||1050.3||1050.5||1050.3|0
1647581050000|2022-03-18 05:24:10||1050.5||1050.3||1050.5||1050.3|0
1647581110000|2022-03-18 05:25:10|1052|1050|1052|1049.8|1052|1050|1052|1049.8|0
1647581130000|2022-03-18 05:25:30||1050||1050||1050||1050|0
1647581140000|2022-03-18 05:25:40|1052.8|1050.3|1052.8|1050.3|1052.8|1050.3|1052.8|1050.3|0
1647581170000|2022-03-18 05:26:10|1053|1050.5|1052.8|1050.3|1053|1050.5|1052.8|1050.3|0
1647581190000|2022-03-18 05:26:30||1050.5||1050.5||1050.5||1050.5|0
1647581200000|2022-03-18 05:26:40|1053.3|1051|1053.3|1050.8|1053.3|1051|1053.3|1050.8|0
1647581210000|2022-03-18 05:26:50|1053.5|1051|1053.5|1051|1053.5|1051|1053.5|1051|0
1647581250000|2022-03-18 05:27:30|1053.8|1051.3|1053.8|1051.3|1053.8|1051.3|1053.8|1051.3|0
1647581270000|2022-03-18 05:27:50|1054|1051.8|1053.8|1051.5|1054|1051.8|1053.8|1051.5|0
1647581280000|2022-03-18 05:28:00||1051.8||1051.3||1051.8||1051.3|0
1647581310000|2022-03-18 05:28:30|1054|1051.5|1054|1051.5|1054|1051.5|1054|1051.5|0
1647581350000|2022-03-18 05:29:10|1054.3|1052|1054.3|1052|1054.3|1052|1054|1052|0
1647581360000|2022-03-18 05:29:20|1054||1054.3||1054.3||1054||0
1647581400000|2022-03-18 05:30:00|1053.8|1051.8|1054|1051.8|1054|1051.8|1053.8|1051.8|0
1647581410000|2022-03-18 05:30:10|1053.8|1051.5|1053.8|1051.3|1054|1051.5|1053.8|1051.3|0
1647581420000|2022-03-18 05:30:20|1053.3|1051|1053.3|1051|1053.3|1051|1053.3|1051|0
1647581430000|2022-03-18 05:30:30|1053||1053.5||1053.5||1053||0
1647581440000|2022-03-18 05:30:40|1053.8|1051.3|1053.8|1051.3|1053.8|1051.3|1053.8|1051.3|0
1647581450000|2022-03-18 05:30:50|1053.3|1051|1053.8|1051.3|1053.8|1051.3|1053.3|1051|0
1647581460000|2022-03-18 05:31:00||1051.5||1051.3||1051.5||1051.3|0
1647581480000|2022-03-18 05:31:20|1053.3||1053.3||1053.8||1053.3||0
1647581490000|2022-03-18 05:31:30||1051.5||1051.3||1051.5||1051.3|0
1647581500000|2022-03-18 05:31:40||1051.5||1051.5||1051.5||1051.5|0
1647581520000|2022-03-18 05:32:00|1054.8|1052|1055.5|1053|1055.8|1053.3|1054.8|1052|4
1647581530000|2022-03-18 05:32:10|1055|1052.8|1055|1052.8|1055|1052.8|1055|1052.5|0
1647581540000|2022-03-18 05:32:20|1055.3||1055.5||1055.5||1055.3||0
1647581550000|2022-03-18 05:32:30|1055|1052.5|1054.5|1052|1055|1052.8|1054.5|1052|0
1647581570000|2022-03-18 05:32:50|1054.8||1054.8||1054.8||1054.5||0
1647581580000|2022-03-18 05:33:00|1055|1052.3|1055|1052.3|1055|1052.3|1055|1052.3|0
1647581610000|2022-03-18 05:33:30|1055.3|1052.8|1055.3|1052.8|1055.3|1052.8|1055.3|1052.8|0
1647581640000|2022-03-18 05:34:00|1055|1052.5|1055|1052.5|1055|1052.8|1055|1052.5|0
1647581660000|2022-03-18 05:34:20|1055.3|1053.3|1055.3|1053.3|1055.3|1053.3|1055.3|1053.3|0
1647581670000|2022-03-18 05:34:30|1055.5||1055.5||1055.5||1055.5||0
1647581680000|2022-03-18 05:34:40|1055.8||1055.5||1055.8||1055.5||0
1647581690000|2022-03-18 05:34:50|1055.8||1055.5||1055.8||1055.5||0
1647581710000|2022-03-18 05:35:10|1055.3||1055.5||1055.5||1055.3||0
1647581720000|2022-03-18 05:35:20|1056|1053.5|1056|1053.5|1056|1053.5|1056|1053.5|0
1647581730000|2022-03-18 05:35:30|1056.3||1056.3||1056.3||1056.3||0
1647581740000|2022-03-18 05:35:40|1056|1054|1056.5|1054|1056.5|1054|1056|1054|0
1647581750000|2022-03-18 05:35:50|1056.3||1056.3||1056.5||1056.3||0
1647581760000|2022-03-18 05:36:00|1055.3|1052.8|1055.3|1052.8|1055.3|1052.8|1055.3|1052.8|2
1647581790000|2022-03-18 05:36:30|1055.5||1055.3||1055.5||1055.3||1
1647581800000|2022-03-18 05:36:40|1055.5||1055.3||1055.5||1055.3||0
1647581830000|2022-03-18 05:37:10|1055|1052.5|1054.8|1052.5|1055|1052.5|1054.8|1052.5|0
1647581840000|2022-03-18 05:37:20|1055.3|1052.8|1055.3|1052.8|1055.3|1052.8|1055.3|1052.8|1
1647581860000|2022-03-18 05:37:40|1055.5||1055.3||1055.5||1055.3||0
1647581870000|2022-03-18 05:37:50|1055.5|1053.3|1055.8|1053.3|1055.8|1053.3|1055.5|1053.3|0
1647581880000|2022-03-18 05:38:00|1055.3|1052.8|1055.3|1052.8|1055.3|1052.8|1055.3|1052.8|0
1647581890000|2022-03-18 05:38:10|1055.5||1055.5||1055.5||1055.3||0
1647581900000|2022-03-18 05:38:20|1055.3||1055.3||1055.5||1055.3||0
1647581910000|2022-03-18 05:38:30|1055||1055||1055||1055||0
1647581920000|2022-03-18 05:38:40|1055.3||1055.3||1055.3||1055.3||0
1647581930000|2022-03-18 05:38:50|1055.5||1055.3||1055.5||1055.3||0
1647581960000|2022-03-18 05:39:20|1055||1055.3||1055.3||1055||0
1647581970000|2022-03-18 05:39:30|1055.5||1055.5||1055.5||1055.3||0
1647581980000|2022-03-18 05:39:40|1055.3||1055.3||1055.3||1055.3||0
1647582000000|2022-03-18 05:40:00|1055||1055||1055||1055||0
1647582010000|2022-03-18 05:40:10|1054.8||1054.8||1054.8||1054.8||0
1647582040000|2022-03-18 05:40:40|1055||1055||1055||1055||0
1647582050000|2022-03-18 05:40:50|1054.8||1054.8||1054.8||1054.8||0
1647582080000|2022-03-18 05:41:20|1055||1055||1055||1055||0
1647582090000|2022-03-18 05:41:30|1055.3||1055.3||1055.3||1055.3||0
1647582120000|2022-03-18 05:42:00|1054.5||1055||1055||1054.5||0
1647582130000|2022-03-18 05:42:10|1055.3||1055.5||1055.5||1055.3||0
1647582140000|2022-03-18 05:42:20|1055.3||1055.3||1055.3||1055.3||0
1647582170000|2022-03-18 05:42:50|1055.5||1055.5||1055.5||1055.5||0
1647582180000|2022-03-18 05:43:00|1055.3||1055.3||1055.3||1055.3||0
1647582190000|2022-03-18 05:43:10|1055||1055||1055||1055||0
1647582200000|2022-03-18 05:43:20|1055.3||1055.3||1055.3||1055.3||0
1647582220000|2022-03-18 05:43:40|1055||1055||1055||1055||0
1647582230000|2022-03-18 05:43:50|1055.3||1055.3||1055.3||1055.3||0
1647582240000|2022-03-18 05:44:00|1055.5||1055.5||1055.5||1055.5||0
1647582250000|2022-03-18 05:44:10|1055.3||1055.3||1055.3||1055.3||0
1647582260000|2022-03-18 05:44:20|1055||1055||1055||1055||0
1647582270000|2022-03-18 05:44:30|1055.3||1055.3||1055.3||1055.3||0
1647582290000|2022-03-18 05:44:50|1055.5||1055.5||1055.5||1055.5||0
1647582340000|2022-03-18 05:45:40||1053||1053||1053||1053|0
1647582400000|2022-03-18 05:46:40||1053.3||1053.3||1053.3||1053.3|0
1647582410000|2022-03-18 05:46:50|1055.3|1053|1055.3|1053|1055.3|1053|1055.3|1052.8|0
1647582420000|2022-03-18 05:47:00|1055|1052.8|1055|1052.5|1055|1053|1055|1052.5|1
1647582430000|2022-03-18 05:47:10|1055.3|1052.8|1055|1052.8|1055.3|1052.8|1055|1052.8|0
1647582440000|2022-03-18 05:47:20||1052.5||1052.8||1052.8||1052.5|0
1647582450000|2022-03-18 05:47:30||1052.5||1052.8||1052.8||1052.5|0
1647582460000|2022-03-18 05:47:40|1055.3||1055||1055.3||1055||0
1647582520000|2022-03-18 05:48:40||1052.5||1052.5||1052.5||1052.5|0
1647582530000|2022-03-18 05:48:50|1054.5||1054.5||1054.5||1054.5||0
1647582550000|2022-03-18 05:49:10|1054.8||1054.5||1054.8||1054.5||0
1647582560000|2022-03-18 05:49:20||1052||1052||1052||1052|2
1647582570000|2022-03-18 05:49:30|1054.3||1054.3||1054.3||1054.3||0
1647582580000|2022-03-18 05:49:40|1054|1051.5|1054|1051.8|1054|1051.8|1053|1051.5|2
1647582590000|2022-03-18 05:49:50|1054.5|1052|1054.8|1052.3|1054.8|1052.3|1054.3|1052|0
1647582600000|2022-03-18 05:50:00|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|1
1647582640000|2022-03-18 05:50:40|1054.8||1054.8||1054.8||1054.8||1
1647582650000|2022-03-18 05:50:50|1054.3|1051.8|1054.3|1052|1054.3|1052|1054.3|1051.8|1
1647582660000|2022-03-18 05:51:00|1054|1051.8|1054|1052|1054|1052|1054|1051.8|0
1647582670000|2022-03-18 05:51:10||1051.8||1051.8||1052||1051.8|0
1647582680000|2022-03-18 05:51:20|1053.8|1052|1053.8|1051.8|1053.8|1052|1053.8|1051.8|0
1647582690000|2022-03-18 05:51:30|1054.3|1052|1054|1051.8|1054.3|1052|1054|1051.8|0
1647582700000|2022-03-18 05:51:40|1054.3|1052|1054.3|1052|1054.5|1052|1054.3|1052|0
1647582710000|2022-03-18 05:51:50|1054.5||1054.3||1054.5||1054.3||0
1647582730000|2022-03-18 05:52:10|1053.8|1051.8|1054.3|1052|1054.5|1052|1053.8|1051.8|0
1647582750000|2022-03-18 05:52:30||1051.8||1052||1052||1051.8|0
1647582760000|2022-03-18 05:52:40||1051.8||1051.8||1052||1051.8|0
1647582770000|2022-03-18 05:52:50|1053.8|1051.5|1053.8|1051.8|1053.8|1051.8|1053.8|1051.5|0
1647582780000|2022-03-18 05:53:00|1053.5|1051.5|1053.5|1051.5|1053.5|1051.8|1053.5|1051.5|2
1647582790000|2022-03-18 05:53:10|1053|1050.8|1053.3|1050.8|1053.3|1051|1053|1050.5|0
1647582800000|2022-03-18 05:53:20|1053.5||1053.5||1053.5||1053.5||0
1647582810000|2022-03-18 05:53:30|1053|1051|1053.3|1051|1053.3|1051.3|1053|1050.8|0
1647582820000|2022-03-18 05:53:40|1053.5||1053.5||1053.5||1053.5||0
1647582840000|2022-03-18 05:54:00|1053.3|1051.3|1053.5|1051.5|1053.5|1051.5|1053.3|1051.3|0
1647582850000|2022-03-18 05:54:10|1053.3|1051.3|1053.5|1051.5|1053.5|1051.5|1053.3|1051.3|0
1647582860000|2022-03-18 05:54:20|1053.8|1051.8|1053.8|1051.8|1053.8|1051.8|1053.8|1051.8|0
1647582870000|2022-03-18 05:54:30|1054||1054||1054||1053.8||0
1647582890000|2022-03-18 05:54:50|1053.8||1053.8||1053.8||1053.8||0
1647582900000|2022-03-18 05:55:00|1054|1051.5|1054|1051.8|1054|1051.8|1053.8|1051.5|0
1647582910000|2022-03-18 05:55:10|1054.3|1052.3|1054.5|1052.3|1054.8|1052.3|1054.3|1052|0
1647582920000|2022-03-18 05:55:20|1054.8||1054.8||1054.8||1054.8||0
1647582930000|2022-03-18 05:55:30|1054.3|1052|1054.5|1052.3|1054.5|1052.3|1054.3|1052|0
1647582940000|2022-03-18 05:55:40|1054.8||1054.8||1054.8||1054.8||0
1647582950000|2022-03-18 05:55:50|1055|1052.5|1054.8|1052.8|1055|1052.8|1054.8|1052.5|0
1647582960000|2022-03-18 05:56:00|1055|1052.5|1054.8|1052.5|1055|1052.5|1054.5|1052.5|0
1647582970000|2022-03-18 05:56:10|1054.3|1052.3|1054.5|1052|1054.5|1052.5|1054.3|1051.8|0
1647582980000|2022-03-18 05:56:20|1054.3|1052.3|1054.5|1052.3|1054.5|1052.3|1054.3|1052|0
1647582990000|2022-03-18 05:56:30|1054.8|1052.5|1054.8|1052.5|1054.8|1052.5|1054.8|1052.5|0
1647583020000|2022-03-18 05:57:00|1054.5|1051.8|1054.3|1052.3|1054.5|1052.3|1054.3|1051.8|0
1647583030000|2022-03-18 05:57:10|1053.8|1052|1053.8|1052|1053.8|1052.3|1053.8|1052|6
1647583040000|2022-03-18 05:57:20|1053.5|1051.3|1053.8|1052|1053.8|1052|1053.5|1051.3|4
1647583070000|2022-03-18 05:57:50||1051.8||1051.5||1052||1051.5|1
1647583080000|2022-03-18 05:58:00||1052||1052||1052||1052|1
1647583090000|2022-03-18 05:58:10||1051.8||1052||1052||1051.5|0
1647583100000|2022-03-18 05:58:20||1051.8||1051.8||1052||1051.5|0
1647583110000|2022-03-18 05:58:30|1053.5|1051.5|1053.5|1051.5|1053.8|1051.5|1053.5|1051.5|0
1647583120000|2022-03-18 05:58:40|1053.8|1051.8|1053.8|1051.5|1053.8|1051.8|1053.5|1051.3|0
1647583130000|2022-03-18 05:58:50||1051.3||1051.3||1051.5||1051|0
1647583140000|2022-03-18 05:59:00|1053.3|1051.5|1053.8|1051.5|1053.8|1051.5|1053.3|1051.3|0
1647583150000|2022-03-18 05:59:10|1053.5|1051.3|1053.5|1051.5|1053.5|1051.5|1053.5|1051.3|0
1647583160000|2022-03-18 05:59:20|1053.3|1051.3|1053.3|1051|1053.3|1051.3|1053.3|1050.8|0
1647583170000|2022-03-18 05:59:30||1050.8||1051||1051||1050.8|0
1647583180000|2022-03-18 05:59:40||1050.8||1051||1051||1050.8|0
1647583190000|2022-03-18 05:59:50||1051.3||1051.5||1051.5||1051.3|0
1647583200000|2022-03-18 06:00:00||1051||1051||1051||1051|0
1647583250000|2022-03-18 06:00:50||1051.3||1051.5||1051.5||1051|0
1647583280000|2022-03-18 06:01:20|1054.3|1052|1054.3|1052|1054.3|1052|1054.3|1052|9
1647583290000|2022-03-18 06:01:30|1054.5|1052.3|1054.3|1052.3|1054.5|1052.5|1054.3|1052.3|0
1647583310000|2022-03-18 06:01:50|1053|1050.8|1053.3|1051.3|1053.5|1051.8|1053|1050.8|6
1647583320000|2022-03-18 06:02:00|1053.5|1051|1053.8|1051.5|1053.8|1051.5|1053.3|1051|0
1647583330000|2022-03-18 06:02:10|1053.5|1051.8|1053.8|1051.8|1054|1051.8|1053.5|1051.5|0
1647583340000|2022-03-18 06:02:20|1053.5|1051.3|1054|1052|1054.3|1052|1053.5|1051.3|0
1647583350000|2022-03-18 06:02:30|1054.5|1052.5|1054|1052|1054.5|1052.5|1054|1052|0
1647583360000|2022-03-18 06:02:40|1054.3||1054||1054.3||1053.8||0
1647583380000|2022-03-18 06:03:00||1051.8||1052||1052||1051.8|0
1647583390000|2022-03-18 06:03:10|1053.8|1051.8|1054|1052|1054|1052|1053.8|1051.8|0
1647583400000|2022-03-18 06:03:20|1053.8|1051.8|1053.5|1051.3|1053.8|1052|1053.5|1051.3|0
1647583410000|2022-03-18 06:03:30|1053.3|1051.5|1052.8|1050.8|1053.3|1051.5|1052.5|1050.5|3
1647583420000|2022-03-18 06:03:40|1052.5|1050.5|1052.5|1050.5|1052.5|1050.8|1052.5|1050.3|0
1647583440000|2022-03-18 06:04:00|1052.8|1050.8|1052.5|1050.5|1052.8|1050.8|1052.5|1050.5|0
1647583450000|2022-03-18 06:04:10|1052|1050.3|1052|1050|1052|1050.3|1052|1050|0
1647583460000|2022-03-18 06:04:20|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|0
1647583470000|2022-03-18 06:04:30|1052.5|1050.3|1052.3|1050.3|1052.5|1050.3|1052.3|1050|0
1647583480000|2022-03-18 06:04:40|1053|1051|1052.5|1050.5|1053|1051|1052.5|1050.5|0
1647583490000|2022-03-18 06:04:50|1052.8||1052.5||1052.8||1052.5||0
1647583500000|2022-03-18 06:05:00|1053.5|1051.5|1054|1051.5|1054|1051.5|1053.5|1051.3|0
1647583510000|2022-03-18 06:05:10|1054.3||1054||1054.3||1054||0
1647583560000|2022-03-18 06:06:00|1055.8|1053.5|1056|1053.8|1056|1053.8|1055.3|1053|2
1647583570000|2022-03-18 06:06:10|1055.8|1053.5|1055.5|1053|1055.8|1053.5|1055.5|1053|0
1647583580000|2022-03-18 06:06:20||1052.8||1053||1053||1052.8|0
1647583610000|2022-03-18 06:06:50||1052.8||1052.8||1053||1052.8|1
1647583620000|2022-03-18 06:07:00|1055.3||1055.3||1055.3||1055.3||0
1647583680000|2022-03-18 06:08:00|1055.8||1055.5||1055.8||1055.5||0
1647583740000|2022-03-18 06:09:00|1055.8||1055.5||1055.8||1055.5||0
1647583760000|2022-03-18 06:09:20||1053||1053||1053||1053|0
1647583800000|2022-03-18 06:10:00|1055.8||1055.5||1055.8||1055.5||0
1647583810000|2022-03-18 06:10:10|1056.3|1053.5|1056.3|1054|1056.3|1054|1056.3|1053.5|1
1647583820000|2022-03-18 06:10:20|1057||1056.8||1057||1056.8||0
1647583830000|2022-03-18 06:10:30|1057|1054.3|1056.8|1054.3|1057|1054.3|1056.8|1054.3|0
1647583840000|2022-03-18 06:10:40|1057.3||1058||1058||1057.3||0
1647583860000|2022-03-18 06:11:00|1057.8||1057.3||1057.8||1057.3||0
1647583890000|2022-03-18 06:11:30|1057.5|1054.5|1057.5|1054.5|1057.5|1054.5|1057.5|1054.5|0
1647583900000|2022-03-18 06:11:40|1057.3||1057||1057.3||1057||0
1647583910000|2022-03-18 06:11:50|1057.3||1057||1057.3||1057||0
1647583920000|2022-03-18 06:12:00||1054.8||1054.8||1054.8||1054.8|0
1647583930000|2022-03-18 06:12:10|1057.3||1057.3||1057.3||1057.3||0
1647583950000|2022-03-18 06:12:30|1057.5|1055.3|1057.5|1055.3|1057.8|1055.3|1057.5|1055.3|0
1647583960000|2022-03-18 06:12:40|1057.8||1057.8||1057.8||1057.8||0
1647583990000|2022-03-18 06:13:10||1055.5||1055.5||1055.5||1055.5|0
1647584020000|2022-03-18 06:13:40|1058||1058||1058||1058||0
1647584030000|2022-03-18 06:13:50|1058.3||1058||1058.3||1058||0
1647584040000|2022-03-18 06:14:00|1058.3|1056|1058.3|1056|1058.3|1056|1058.3|1056|0
1647584070000|2022-03-18 06:14:30|1058|1055.5|1058|1055.5|1058|1055.5|1058|1055.5|2
1647584080000|2022-03-18 06:14:40|1057.8||1057.8||1057.8||1057.8||0
1647584090000|2022-03-18 06:14:50|1057.5||1057.8||1058||1057.5||0
1647584100000|2022-03-18 06:15:00|1057.5||1057.8||1057.8||1057.5||0
1647584110000|2022-03-18 06:15:10|1057.5|1055|1057.5|1054.5|1057.5|1055|1057.5|1054.5|1
1647584120000|2022-03-18 06:15:20|1057.3||1057.3||1057.3||1057.3||0
1647584130000|2022-03-18 06:15:30|1056.8||1056.8||1056.8||1056.8||0
1647584190000|2022-03-18 06:16:30|||||||||1
1647584230000|2022-03-18 06:17:10|1056.5||1056.5||1056.5||1056.5||1
1647584240000|2022-03-18 06:17:20||1054.8||1054.8||1054.8||1054.8|0
1647584250000|2022-03-18 06:17:30|1056.8||1056.8||1056.8||1056.8||4
1647584290000|2022-03-18 06:18:10|1057||1057||1057||1057||0
1647584310000|2022-03-18 06:18:30||1055||1055||1055||1055|0
1647584320000|2022-03-18 06:18:40|1056.8||1056.8||1057||1056.8||0
1647584330000|2022-03-18 06:18:50|1057||1057||1057||1057||0
1647584340000|2022-03-18 06:19:00|1056.8||1056.8||1056.8||1056.8||0
1647584390000|2022-03-18 06:19:50|1057||1057||1057||1057||0
1647584400000|2022-03-18 06:20:00|1056.8||1056.8||1056.8||1056.8||0
1647584410000|2022-03-18 06:20:10|1057||1057||1057||1057||0
1647584420000|2022-03-18 06:20:20|1056.8||1056.8||1056.8||1056.8||0
1647584460000|2022-03-18 06:21:00|1057||1057||1057||1057||0
1647584500000|2022-03-18 06:21:40|1057.3||1057.3||1057.3||1057.3||4
1647584520000|2022-03-18 06:22:00|1057|1055.3|1057.3|1056|1057.3|1056|1057|1055.3|3
1647584530000|2022-03-18 06:22:10|1058.3||1058.3||1058.3||1058.3||9
1647584550000|2022-03-18 06:22:30|1058||1058||1058||1058||0
1647584600000|2022-03-18 06:23:20||1056.3||1056.3||1056.3||1056.3|1
1647584610000|2022-03-18 06:23:30|1059.5|1056.5|1059|1056.5|1059.5|1056.5|1059|1056.5|6
1647584620000|2022-03-18 06:23:40|1058.8||1058.8||1058.8||1058.8||0
1647584690000|2022-03-18 06:24:50|1058.5||1058.5||1058.5||1058.5||0
1647584700000|2022-03-18 06:25:00||1056.8||1056.8||1056.8||1056.8|0
1647584710000|2022-03-18 06:25:10|1058.8||1058.8||1058.8||1058.8||0
1647584720000|2022-03-18 06:25:20|1059||1059||1059||1058.8||0
1647584730000|2022-03-18 06:25:30|1058.8||1059||1059||1058.8||0
1647584740000|2022-03-18 06:25:40|1058.8||1059||1059||1058.8||0
1647584750000|2022-03-18 06:25:50|1059.3||1059.3||1059.3||1059||0
1647584760000|2022-03-18 06:26:00|1059||1059||1059||1058.8||0
1647584780000|2022-03-18 06:26:20|1059.3||1059.3||1059.3||1059.3||0
1647584790000|2022-03-18 06:26:30|1058.8||1059||1059||1058.8||0
1647584800000|2022-03-18 06:26:40|1059.3||1059.3||1059.3||1059.3||0
1647584810000|2022-03-18 06:26:50|1059.5||1059.5||1059.5||1059.5||0
1647584850000|2022-03-18 06:27:30||1057||1057||1057||1057|0
1647584920000|2022-03-18 06:28:40|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|0
1647584950000|2022-03-18 06:29:10|1059.5|1057.5|1059.5|1057.5|1059.5|1057.5|1059.5|1057.5|0
1647584970000|2022-03-18 06:29:30|1059.8||1059.8||1059.8||1059.5||0
1647584980000|2022-03-18 06:29:40|1059.5||1059.5||1059.8||1059.5||0
1647585020000|2022-03-18 06:30:20|1059.8|1058|1060.3|1059|1060.3|1059|1059.8|1057.8|2
1647585030000|2022-03-18 06:30:30|1060.5|1058|1060.5|1058|1060.5|1058.3|1060.5|1058|17
1647585040000|2022-03-18 06:30:40||1058.3||1058.5||1058.8||1058.3|0
1647585050000|2022-03-18 06:30:50||1058.8||1059||1059||1058.8|10
1647585060000|2022-03-18 06:31:00||1059.3||1059.3||1059.3||1059.3|1
1647585070000|2022-03-18 06:31:10||1059||1058.5||1059||1058.5|7
1647585100000|2022-03-18 06:31:40||1058.8||1058.8||1058.8||1058.8|0
1647585110000|2022-03-18 06:31:50||1059||1058.8||1059||1058.5|0
1647585140000|2022-03-18 06:32:20||1059||1059||1059||1058.8|0
1647585150000|2022-03-18 06:32:30||1058.8||1059||1059||1058.8|0
1647585160000|2022-03-18 06:32:40||1058.8||1058.8||1059||1058.8|0
1647585170000|2022-03-18 06:32:50||1059||1059||1059||1058.8|0
1647585180000|2022-03-18 06:33:00||1058.8||1058.5||1058.8||1058.5|0
1647585190000|2022-03-18 06:33:10||1058.8||1058.5||1058.8||1058.5|0
1647585220000|2022-03-18 06:33:40||1058.8||1058.8||1058.8||1058.8|4
1647585230000|2022-03-18 06:33:50|||||||||4
1647585240000|2022-03-18 06:34:00||1059||1058.8||1059||1058.8|1
1647585260000|2022-03-18 06:34:20|||||||||2
1647585300000|2022-03-18 06:35:00|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|3
1647585310000|2022-03-18 06:35:10|1059.5|1057.3|1059.5|1057.3|1059.5|1057.3|1059.5|1057.3|5
1647585330000|2022-03-18 06:35:30||1057.5||1057.5||1057.5||1057.3|0
1647585340000|2022-03-18 06:35:40||1057.8||1057.8||1057.8||1057.8|0
1647585350000|2022-03-18 06:35:50|1060.3||1060.3||1060.3||1060.3||0
1647585360000|2022-03-18 06:36:00|1060.5||1060.3||1060.5||1060.3||0
1647585420000|2022-03-18 06:37:00|1060.5||1060.3||1060.5||1060.3||0
1647585470000|2022-03-18 06:37:50||1058||1058.3||1058.3||1058|0
1647585480000|2022-03-18 06:38:00|1060.5|1058.8|1060.5|1058.8|1060.5|1059|1060.5|1058.8|9
1647585490000|2022-03-18 06:38:10||1058.5||1058.5||1058.5||1058.3|0
1647585500000|2022-03-18 06:38:20||1058.3||1058.5||1058.5||1058.3|0
1647585510000|2022-03-18 06:38:30||1058.8||1059||1059||1058.5|0
1647585520000|2022-03-18 06:38:40|||||||||1
1647585540000|2022-03-18 06:39:00|||||||||5
1647585550000|2022-03-18 06:39:10|||||||||11
1647585570000|2022-03-18 06:39:30|||||||||4
1647585580000|2022-03-18 06:39:40|||||||||2
1647585590000|2022-03-18 06:39:50|||||||||17
1647585600000|2022-03-18 06:40:00|||||||||8
1647585610000|2022-03-18 06:40:10||1059.3||1059||1059.3||1059|5
1647585620000|2022-03-18 06:40:20||1059.3||1059.3||1059.3||1059.3|0
1647585630000|2022-03-18 06:40:30||1059||1059||1059||1059|4
1647585640000|2022-03-18 06:40:40|1060.3|1058.8|1060.5|1058.8|1060.5|1058.8|1060.3|1058.3|2
1647585650000|2022-03-18 06:40:50||1059||1059||1059||1059|0
1647585660000|2022-03-18 06:41:00|1060.3|1058.8|1060.5|1058.8|1060.5|1059|1060.3|1058.5|0
1647585670000|2022-03-18 06:41:10||1058.5||1058.5||1058.8||1058.5|0
1647585680000|2022-03-18 06:41:20|1060.3|1058.8|1060|1058.3|1060.3|1058.8|1060|1058.3|3
1647585700000|2022-03-18 06:41:40|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|0
1647585710000|2022-03-18 06:41:50||1058.5||1058.8||1058.8||1058.5|0
1647585720000|2022-03-18 06:42:00||1058.5||1058.5||1058.5||1058.5|0
1647585730000|2022-03-18 06:42:10|1060.3|1058.8|1060.3|1058.3|1060.3|1058.8|1060.3|1058.3|0
1647585750000|2022-03-18 06:42:30|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|3
1647585760000|2022-03-18 06:42:40||1058.3||1058.3||1058.3||1058.3|0
1647585770000|2022-03-18 06:42:50||1058.8||1058.8||1058.8||1058.5|0
1647585780000|2022-03-18 06:43:00||1058.5||1058.8||1058.8||1058.5|0
1647585790000|2022-03-18 06:43:10||1058.5||1058.5||1058.5||1058.5|0
1647585810000|2022-03-18 06:43:30||1058.3||1058.3||1058.3||1058.3|0
1647585820000|2022-03-18 06:43:40||1058||1058.3||1058.3||1058|0
1647585860000|2022-03-18 06:44:20||1058.5||1059||1059||1058.5|0
1647585870000|2022-03-18 06:44:30||1058.8||1059||1059||1058.8|0
1647585880000|2022-03-18 06:44:40||1058.8||1058.8||1059||1058.8|0
1647585890000|2022-03-18 06:44:50||1059||1059||1059||1058.8|0
1647585900000|2022-03-18 06:45:00||1058.8||1058.8||1059||1058.8|0
1647585910000|2022-03-18 06:45:10||1059||1058.8||1059||1058.8|0
1647585930000|2022-03-18 06:45:30||1059||1058.8||1059||1058.8|0
1647585940000|2022-03-18 06:45:40||1058.5||1058.8||1058.8||1058.5|0
1647585950000|2022-03-18 06:45:50||1058.5||1059||1059||1058.5|0
1647585960000|2022-03-18 06:46:00|1060.3|1058.8|1060.5|1059|1060.5|1059|1060.3|1058.8|1
1647585970000|2022-03-18 06:46:10||1058.8||1059||1059||1058.8|0
1647586030000|2022-03-18 06:47:10|||||||||15
1647586040000|2022-03-18 06:47:20|1061|1059.3|1061.5|1059.5|1061.5|1059.5|1061|1059.3|15
1647586070000|2022-03-18 06:47:50|1061.3|1058.3|1060.5|1058.5|1061.3|1058.8|1060.5|1058.3|5
1647586080000|2022-03-18 06:48:00|1060.8|1058.8|1060.5|1058.8|1061|1059|1060.5|1058.5|0
1647586090000|2022-03-18 06:48:10||1059||1058.5||1059||1058.5|0
1647586100000|2022-03-18 06:48:20||1058.3||1058.8||1058.8||1058.3|0
1647586110000|2022-03-18 06:48:30||1059||1059||1059||1059|0
1647586140000|2022-03-18 06:49:00||1058.3||1058.5||1058.5||1058.3|1
1647586150000|2022-03-18 06:49:10||1058.8||1058.5||1058.8||1058.5|0
1647586160000|2022-03-18 06:49:20||1058.8||1058.8||1058.8||1058.8|0
1647586180000|2022-03-18 06:49:40||1059||1059||1059||1059|0
1647586190000|2022-03-18 06:49:50|1061.3||1061.3||1061.3||1061.3||1
1647586200000|2022-03-18 06:50:00|1061||1061||1061||1061||0
1647586220000|2022-03-18 06:50:20||1058.8||1058.8||1059||1058.8|1
1647586240000|2022-03-18 06:50:40|1061.3|1059|1061.3|1059|1061.3|1059|1061.3|1059|0
1647586250000|2022-03-18 06:50:50|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|0
1647586260000|2022-03-18 06:51:00|1061.3|1059.3|1061.3|1059.3|1061.3|1059.5|1061.3|1059.3|2
1647586270000|2022-03-18 06:51:10||1059||1059||1059||1058.8|4
1647586280000|2022-03-18 06:51:20|1061||1061||1061||1061||0
1647586290000|2022-03-18 06:51:30|1061.3||1061.3||1061.3||1061.3||0
1647586300000|2022-03-18 06:51:40|1061|1058.8|1061|1059|1061|1059|1061|1058.8|0
1647586310000|2022-03-18 06:51:50||1058.8||1059||1059||1058.8|0
1647586320000|2022-03-18 06:52:00||1058.8||1059||1059||1058.8|0
1647586330000|2022-03-18 06:52:10||1058.8||1058.8||1059||1058.8|0
1647586340000|2022-03-18 06:52:20||1059||1058.8||1059||1058.8|0
1647586360000|2022-03-18 06:52:40||1059||1059||1059||1059|0
1647586370000|2022-03-18 06:52:50|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|0
1647586380000|2022-03-18 06:53:00|1060.5|1058.5|1060.5|1059|1060.5|1059|1060.5|1058.5|1
1647586390000|2022-03-18 06:53:10||1058.8||1058.8||1058.8||1058.8|0
1647586400000|2022-03-18 06:53:20||1059||1058.5||1059||1058.5|0
1647586410000|2022-03-18 06:53:30|1061|1059|1061.3|1059|1061.3|1059|1061|1059|10
1647586450000|2022-03-18 06:54:10||1059.5||1059.5||1059.5||1059.5|0
1647586460000|2022-03-18 06:54:20||1059.3||1059.3||1059.5||1059.3|0
1647586470000|2022-03-18 06:54:30|1061|1059|1061|1059|1061|1059|1061|1059|0
1647586490000|2022-03-18 06:54:50|1060.8||1061||1061||1060.8||1
1647586500000|2022-03-18 06:55:00|1061.3|1059.3|1061|1058.8|1061.3|1059.3|1060.8|1058.5|1
1647586510000|2022-03-18 06:55:10|1060.8|1058.3|1061|1058.8|1061|1059|1060.5|1058.3|0
1647586520000|2022-03-18 06:55:20|1060.5|1059|1060.5|1058.5|1060.8|1059|1060.5|1058.3|0
1647586530000|2022-03-18 06:55:30||1058.8||1058.5||1058.8||1058.3|0
1647586540000|2022-03-18 06:55:40|1061.5|1058.3|1061.5|1059.8|1061.5|1059.8|1061.5|1058.3|20
1647586550000|2022-03-18 06:55:50|1061|1058.8|1061.5|1059.5|1061.5|1059.5|1061|1058.8|1
1647586560000|2022-03-18 06:56:00|1061.3|1058.8|1061|1059.5|1061.5|1059.5|1061|1058.8|0
1647586570000|2022-03-18 06:56:10||1059.8||1059.5||1059.8||1059|3
1647586580000|2022-03-18 06:56:20|1061.5|1059.8|1061.5|1059.5|1061.5|1059.8|1061.5|1059.5|6
1647586590000|2022-03-18 06:56:30|1062.3|1059.8|1062.8|1060.3|1062.8|1060.3|1062.3|1059.8|1
1647586600000|2022-03-18 06:56:40|||||||||2
1647586640000|2022-03-18 06:57:20|1062.3|1060|1061.3|1059|1062.3|1060|1061.3|1058.8|0
1647586650000|2022-03-18 06:57:30||1058.8||1059||1059||1058.8|0
1647586660000|2022-03-18 06:57:40||1058.8||1059||1059||1058.8|0
1647586670000|2022-03-18 06:57:50|1062.3|1060|1061.8|1059.5|1062.3|1060.3|1061.8|1059.3|6
1647586680000|2022-03-18 06:58:00|1061.5|1059.3|1061.3|1059|1061.5|1059.3|1061.3|1059|0
1647586690000|2022-03-18 06:58:10|1061|1058.8|1061|1059.5|1061|1059.5|1061|1058.8|0
1647586700000|2022-03-18 06:58:20|1062.3|1059.3|1062.3|1059.8|1062.3|1060|1062.3|1059.3|1
1647586710000|2022-03-18 06:58:30|1062|1059.5|1061.8|1059.3|1062|1059.5|1061.8|1059.3|0
1647586720000|2022-03-18 06:58:40|1061.5|1059.5|1061.5|1059.3|1061.5|1059.5|1061.5|1059.3|0
1647586730000|2022-03-18 06:58:50|1062|1059.5|1061.8|1059.5|1062.3|1059.5|1061.8|1059.5|4
1647586740000|2022-03-18 06:59:00|1062|1059.3|1061.8|1059.5|1062|1059.5|1061.8|1059.3|0
1647586750000|2022-03-18 06:59:10||1059.3||1059.3||1059.5||1059.3|0
1647586760000|2022-03-18 06:59:20||1059||1059.3||1059.3||1059|0
1647586770000|2022-03-18 06:59:30|1061.5|1059.5|1061.8|1059.5|1061.8|1059.5|1061.5|1059.3|0
1647586790000|2022-03-18 06:59:50||1060.3||1060.3||1060.3||1060.3|2
1647586800000|2022-03-18 07:00:00|1062|1059.3|1060.3|1057.8|1062|1059.3|1059.8|1057.8|1
1647586810000|2022-03-18 07:00:10||1058.3||1057.8||1058.3||1057.8|0
1647586830000|2022-03-18 07:00:30|||||||||1
1647586860000|2022-03-18 07:01:00|1060|1057.5|1058.8|1056.5|1060|1057.5|1058.8|1056.5|1
1647586870000|2022-03-18 07:01:10|1058.5||1058.5||1058.5||1058.5||0
1647586880000|2022-03-18 07:01:20|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|0
1647586890000|2022-03-18 07:01:30|||||||||1
1647586900000|2022-03-18 07:01:40|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|0
1647586960000|2022-03-18 07:02:40|||||||||2
1647586970000|2022-03-18 07:02:50|1057.8|1056|1057|1055.5|1057.8|1056|1057|1055.3|8
1647586980000|2022-03-18 07:03:00|1058.3|1055.3|1057.8|1055.3|1058.3|1056|1057.8|1055.3|6
1647587000000|2022-03-18 07:03:20||1055.5||1055.5||1055.5||1055.5|0
1647587040000|2022-03-18 07:04:00|1057.5|1055.3|1057|1055|1057.5|1055.3|1056|1053.8|7
1647587060000|2022-03-18 07:04:20|1058.3|1056.3|1059.3|1057|1059.5|1057.3|1058.3|1056.3|0
1647587070000|2022-03-18 07:04:30|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|2
1647587080000|2022-03-18 07:04:40||1057.8||1057.5||1057.8||1057.5|0
1647587110000|2022-03-18 07:05:10|1059.5|1057.3|1059.3|1057|1059.5|1057.3|1059.3|1057|0
1647587120000|2022-03-18 07:05:20||1057.3||1057||1057.3||1057|0
1647587150000|2022-03-18 07:05:50||1056.8||1056.8||1056.8||1056.8|4
1647587160000|2022-03-18 07:06:00||1056.5||1056||1056.5||1056|1
1647587190000|2022-03-18 07:06:30|1058.3|1055.8|1058.3|1055.8|1058.3|1055.8|1058.3|1055.8|0
1647587200000|2022-03-18 07:06:40||1055.5||1055.5||1055.5||1055.5|0
1647587210000|2022-03-18 07:06:50||1055.3||1055.3||1055.3||1055.3|1
1647587220000|2022-03-18 07:07:00||1055||1054.5||1055||1054.5|0
1647587230000|2022-03-18 07:07:10||1056||1055.5||1056||1055.5|2
1647587270000|2022-03-18 07:07:50|||||||||2
1647587280000|2022-03-18 07:08:00|1058||1058||1058||1058||0
1647587290000|2022-03-18 07:08:10||1056||1056||1056||1056|0
1647587310000|2022-03-18 07:08:30|1058.8|1055.8|1058.8|1056|1058.8|1056|1058.8|1055.8|4
1647587320000|2022-03-18 07:08:40|1057|1055|1057|1054.8|1057|1055|1057|1054.8|9
1647587330000|2022-03-18 07:08:50|||||||||1
1647587350000|2022-03-18 07:09:10||1054.5||1054.5||1054.5||1054.5|0
1647587370000|2022-03-18 07:09:30||1054.8||1054.8||1054.8||1054.8|0
1647587400000|2022-03-18 07:10:00|||||||||3
1647587420000|2022-03-18 07:10:20|1055.5|1053.3|1055|1052.8|1055.5|1053.3|1055|1052.8|5
1647587430000|2022-03-18 07:10:30|1054.8|1053|1054.8|1052.5|1054.8|1053|1054.8|1052.5|4
1647587440000|2022-03-18 07:10:40||1052.8||1052.8||1052.8||1052.8|0
1647587450000|2022-03-18 07:10:50|1054.5|1052.3|1054.5|1052.8|1054.5|1052.8|1054.5|1052.3|3
1647587460000|2022-03-18 07:11:00|1054.3|1052.5|1054.3|1052.8|1054.3|1052.8|1054.3|1052.3|6
1647587470000|2022-03-18 07:11:10|1054.5|1053|1055|1052.8|1055|1053|1054.5|1052.8|1
1647587480000|2022-03-18 07:11:20|1054.8|1053|1054.8|1053|1054.8|1053|1054.5|1052.5|9
1647587490000|2022-03-18 07:11:30|1054.5|1052.5|1054.3|1052.8|1054.5|1052.8|1054.3|1052.5|5
1647587510000|2022-03-18 07:11:50|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|1054|1052|7
1647587520000|2022-03-18 07:12:00|||||||||1
1647587530000|2022-03-18 07:12:10||1052.8||1052.5||1052.8||1052.5|0
1647587540000|2022-03-18 07:12:20||1052.8||1052.8||1052.8||1052.8|0
1647587550000|2022-03-18 07:12:30|1055|1053|1055|1053|1055|1053|1055|1053|0
1647587560000|2022-03-18 07:12:40|1054.8|1052.8|1054.8|1052.8|1054.8|1052.8|1054.8|1052.8|0
1647587570000|2022-03-18 07:12:50|1054.5||1054.5||1054.5||1054.5||2
1647587580000|2022-03-18 07:13:00|1054.8|1052.5|1054.5|1052.8|1054.8|1052.8|1054.5|1052.5|2
1647587610000|2022-03-18 07:13:30|||||||||1
1647587630000|2022-03-18 07:13:50|||||||||2
1647587640000|2022-03-18 07:14:00||1052.5||1052.8||1052.8||1052.5|0
1647587660000|2022-03-18 07:14:20|1055.3|1052.5|1055|1052.8|1055.3|1053.3|1055|1052.5|23
1647587670000|2022-03-18 07:14:30|1055.3|1053|1055.8|1053.5|1055.8|1053.5|1055.3|1053|7
1647587680000|2022-03-18 07:14:40|1055.3|1053|1055.3|1053.3|1055.3|1053.3|1055.3|1053|0
1647587730000|2022-03-18 07:15:30|1054.8|1052.8|1054.8|1052.8|1054.8|1052.8|1054.8|1052.8|0
1647587750000|2022-03-18 07:15:50||1052.5||1052.5||1052.5||1052.5|0
1647587760000|2022-03-18 07:16:00|1054.5|1052.8|1054.5|1052.3|1054.5|1052.8|1054.5|1052.3|0
1647587770000|2022-03-18 07:16:10||1052||1052.3||1052.3||1052|0
1647587790000|2022-03-18 07:16:30||1052.5||1052.5||1052.5||1052.5|0
1647587810000|2022-03-18 07:16:50|1054.8|1052.8|1054.8|1052.8|1054.8|1052.8|1054.8|1052.8|2
1647587860000|2022-03-18 07:17:40|1056|1053.8|1055.8|1053.5|1056|1053.8|1055.8|1053.5|3
1647587870000|2022-03-18 07:17:50|1055.5|1053.3|1055.5|1053|1055.5|1053.5|1055.5|1053|0
1647587910000|2022-03-18 07:18:30||1052.8||1052.8||1052.8||1052.8|0
1647587920000|2022-03-18 07:18:40|1055.3|1053|1055.3|1053|1055.3|1053|1055.3|1053|0
1647587930000|2022-03-18 07:18:50|1055|1052.8|1055|1053.3|1055|1053.3|1055|1052.8|0
1647587940000|2022-03-18 07:19:00|1055.5|1053.5|1056|1054|1056|1054|1055.5|1053.5|4
1647587950000|2022-03-18 07:19:10||1053.5||1053.8||1053.8||1053.5|0
1647587970000|2022-03-18 07:19:30|1055.5|1053.3|1055.5|1053.3|1055.5|1053.3|1055.5|1053|12
1647587980000|2022-03-18 07:19:40|1056|1053|1055.5|1053|1056|1053.3|1055.5|1053|12
1647587990000|2022-03-18 07:19:50||1053.3||1053||1053.3||1052.8|5
1647588000000|2022-03-18 07:20:00|||||||||9
1647588010000|2022-03-18 07:20:10||1053.3||1053.3||1053.3||1053.3|11
1647588030000|2022-03-18 07:20:30||1053||1053.3||1053.3||1053|2
1647588040000|2022-03-18 07:20:40|||||||||1
1647588050000|2022-03-18 07:20:50|1054.3|1053|1054.3|1052.5|1054.3|1053|1054.3|1052.5|1
1647588060000|2022-03-18 07:21:00|1053.5|1051.5|1053.3|1051.3|1053.5|1051.5|1052|1050|15
1647588070000|2022-03-18 07:21:10|1053|1051|1053|1050.8|1053.3|1051|1053|1050.8|0
1647588080000|2022-03-18 07:21:20|1053.3|1051.3|1053.5|1051.3|1053.5|1051.3|1053|1051.3|0
1647588090000|2022-03-18 07:21:30|1052|1050.5|1052|1050.3|1052|1050.5|1052|1050|11
1647588100000|2022-03-18 07:21:40||1050.5||1050.5||1050.5||1050|3
1647588120000|2022-03-18 07:22:00|||||||||23
1647588130000|2022-03-18 07:22:10|||||||||1
1647588140000|2022-03-18 07:22:20||1050.3||1050.3||1050.3||1050.3|0
1647588150000|2022-03-18 07:22:30|||||||||4
1647588160000|2022-03-18 07:22:40|||||||||4
1647588170000|2022-03-18 07:22:50|||||||||5
1647588180000|2022-03-18 07:23:00|1052.8|1050.5|1053|1051|1053|1051|1052.8|1050.5|5
1647588210000|2022-03-18 07:23:30||1051.3||1051.3||1051.3||1051.3|0
1647588220000|2022-03-18 07:23:40||1051.5||1051.3||1051.5||1051.3|1
1647588230000|2022-03-18 07:23:50||1051||1051||1051||1051|1
1647588240000|2022-03-18 07:24:00|1052.3|1050|1052|1050.3|1052.3|1050.3|1052|1050|6
1647588250000|2022-03-18 07:24:10|||||||||1
1647588260000|2022-03-18 07:24:20||1050||1050||1050||1050|0
1647588290000|2022-03-18 07:24:50|1051.3|1049.3|1052|1050|1052|1050|1051.3|1049.3|3
1647588300000|2022-03-18 07:25:00|||||||||1
1647588310000|2022-03-18 07:25:10|1051|1049.3|1052|1049.8|1052.3|1049.8|1051|1049|13
1647588320000|2022-03-18 07:25:20|1052.3|1050|1052|1050|1052.3|1050|1052|1050|14
1647588330000|2022-03-18 07:25:30||1049.8||1050||1050||1049.8|0
1647588340000|2022-03-18 07:25:40|1051.8|1049|1051.8|1049.3|1051.8|1049.3|1051.8|1049|3
1647588350000|2022-03-18 07:25:50||1049.8||1049.8||1049.8||1049.3|0
1647588360000|2022-03-18 07:26:00||1049.5||1049.8||1049.8||1049.5|0
1647588370000|2022-03-18 07:26:10|1051.5|1049|1052.3|1049.8|1052.3|1049.8|1051.5|1049|0
1647588380000|2022-03-18 07:26:20|1052|1050|1052|1049.8|1052|1050|1052|1049.8|2
1647588390000|2022-03-18 07:26:30||1050||1049.8||1050||1049.8|0
1647588400000|2022-03-18 07:26:40|1051.8|1050|1052|1050|1052.3|1050|1051.8|1049.8|0
1647588410000|2022-03-18 07:26:50||1050.3||1050.3||1050.3||1050.3|0
1647588420000|2022-03-18 07:27:00|||||||||1
1647588430000|2022-03-18 07:27:10|1052.3||1052||1052.3||1052||1
1647588450000|2022-03-18 07:27:30|1051.8|1049.5|1052|1049.5|1052.3|1049.5|1051.8|1049.5|1
1647588460000|2022-03-18 07:27:40||1049.8||1050||1050||1049.8|0
1647588470000|2022-03-18 07:27:50|1052.5|1049.8|1052.5|1049.8|1052.5|1050|1052.5|1049.8|1
1647588480000|2022-03-18 07:28:00||1050||1050||1050.3||1049.8|0
1647588490000|2022-03-18 07:28:10||1049||1049.3||1050||1049|1
1647588500000|2022-03-18 07:28:20||1049.8||1050||1050||1049.3|0
1647588510000|2022-03-18 07:28:30|||||||||1
1647588520000|2022-03-18 07:28:40||1049.8||1050||1050||1049.8|0
1647588530000|2022-03-18 07:28:50|||||||||3
1647588540000|2022-03-18 07:29:00|||||||||4
1647588550000|2022-03-18 07:29:10||1049.8||1050||1050||1049.8|0
1647588560000|2022-03-18 07:29:20||1049.5||1049.8||1049.8||1049.5|0
1647588570000|2022-03-18 07:29:30||1050||1050||1050||1049.5|0
1647588580000|2022-03-18 07:29:40||1049.5||1050||1050||1049.5|0
1647588590000|2022-03-18 07:29:50|||||||||1
1647588610000|2022-03-18 07:30:10||1050.3||1050.3||1050.3||1050.3|0
1647588630000|2022-03-18 07:30:30||1050.5||1050.5||1050.5||1050.5|0
1647588660000|2022-03-18 07:31:00|1052.3|1050|1052.3|1050|1052.3|1050|1052.3|1050|0
1647588670000|2022-03-18 07:31:10||1049.3||1049.3||1049.3||1049.3|1
1647588680000|2022-03-18 07:31:20||1049||1049||1049.3||1049|1
1647588710000|2022-03-18 07:31:50|||||||||1
1647588720000|2022-03-18 07:32:00|1052||1052.3||1052.3||1052||20
1647588780000|2022-03-18 07:33:00|1052|1048|1051|1048|1052|1048.3|1051|1048|0
1647588790000|2022-03-18 07:33:10||1048.3||1048.3||1048.3||1048|0
1647588800000|2022-03-18 07:33:20|1050.8||1050.8||1050.8||1050.8||0
1647588810000|2022-03-18 07:33:30||1048||1048||1048||1048|1
1647588820000|2022-03-18 07:33:40|1050.5|1048.3|1050.5|1048|1050.5|1048.3|1050.5|1048|7
1647588830000|2022-03-18 07:33:50||1048.3||1048.3||1048.8||1048|1
1647588840000|2022-03-18 07:34:00|||||||||1
1647588850000|2022-03-18 07:34:10|||||||||1
1647588860000|2022-03-18 07:34:20||1048||1048||1048||1048|1
1647588870000|2022-03-18 07:34:30||1047.8||1047||1048.3||1047|2
1647588880000|2022-03-18 07:34:40|1050.3|1047.3|1050.3|1047|1050.3|1047.3|1050.3|1047|3
1647588890000|2022-03-18 07:34:50|1050|1047.3|1050|1047|1050|1047.3|1050|1047|0
1647588900000|2022-03-18 07:35:00|1049.8|1047.3|1049.8|1047|1049.8|1047.3|1049.8|1047|5
1647588910000|2022-03-18 07:35:10|1047.3|1045|1045.5|1043|1047.3|1045|1045|1042.8|76
1647588920000|2022-03-18 07:35:20|1045.3|1043.5|1045.3|1042.8|1045.3|1043.5|1045|1042.3|32
1647588930000|2022-03-18 07:35:30||1042.5||1043.3||1043.5||1042.5|8
1647588940000|2022-03-18 07:35:40|1045.5|1043|1045.3|1043|1045.5|1043.3|1045.3|1043|13
1647588950000|2022-03-18 07:35:50|1045|1043.3|1045|1043|1045.3|1043.3|1045|1042.8|29
1647588960000|2022-03-18 07:36:00|1044.5|1042|1045|1042.8|1045|1042.8|1044.5|1041.8|8
1647588970000|2022-03-18 07:36:10|1045.3|1043|1044.8|1042|1045.3|1043|1044.8|1041.8|3
1647588980000|2022-03-18 07:36:20|1043.8|1041.8|1043.8|1041.8|1043.8|1042|1043.8|1041.8|1
1647588990000|2022-03-18 07:36:30|1044|1042|1045|1042.8|1045|1042.8|1043.8|1042|0
1647589000000|2022-03-18 07:36:40|1045.5|1043|1045.5|1043.3|1045.5|1043.3|1045.5|1043|0
1647589010000|2022-03-18 07:36:50||1043.5||1043.5||1043.5||1043.5|0
1647589020000|2022-03-18 07:37:00||1042.8||1042.5||1042.8||1042.5|2
1647589030000|2022-03-18 07:37:10||1042||1042.5||1042.5||1042|0
1647589040000|2022-03-18 07:37:20||1042.8||1042.8||1042.8||1042.8|0
1647589050000|2022-03-18 07:37:30||1043||1043||1043||1043|0
1647589060000|2022-03-18 07:37:40||1042.8||1042.5||1043||1042.5|0
1647589070000|2022-03-18 07:37:50|1045.3|1042.8|1045.3|1042.8|1045.3|1043|1045.3|1042.8|1
1647589080000|2022-03-18 07:38:00||1042.5||1042.8||1042.8||1042.5|1
1647589090000|2022-03-18 07:38:10||1042||1042.8||1042.8||1042|0
1647589110000|2022-03-18 07:38:30||1042.5||1042.8||1042.8||1042.5|0
1647589120000|2022-03-18 07:38:40||1043||1043||1043||1042.5|0
1647589130000|2022-03-18 07:38:50|1045|1042.8|1045|1042.5|1045|1043|1045|1042.3|1
1647589140000|2022-03-18 07:39:00||1042||1042.8||1042.8||1042|1
1647589150000|2022-03-18 07:39:10||1042||1042.5||1042.5||1042|0
1647589170000|2022-03-18 07:39:30||1042||1042.8||1042.8||1042|0
1647589180000|2022-03-18 07:39:40||1042.3||1042.8||1042.8||1042.3|0
1647589190000|2022-03-18 07:39:50||1042||1042||1042||1042|1
1647589200000|2022-03-18 07:40:00|1044.5|1041.8|1044.5|1042|1044.5|1042|1044.5|1041.8|1
1647589210000|2022-03-18 07:40:10|1044|1041.5|1043.5|1041.5|1044|1041.8|1043.5|1041.3|4
1647589220000|2022-03-18 07:40:20|1043.3|1041.3|1043.5|1041|1043.5|1041.5|1043.3|1041|15
1647589230000|2022-03-18 07:40:30|1043.3|1040.8|1042.8|1040.5|1043.3|1041|1042.8|1040.5|10
1647589240000|2022-03-18 07:40:40|1040.8|1037.8|1039|1036.3|1040.8|1037.8|1038|1036|55
1647589250000|2022-03-18 07:40:50|1039.5|1036|1039.8|1036.8|1039.8|1036.8|1039.3|1036|0
1647589260000|2022-03-18 07:41:00|1040|1037.5|1040.5|1038|1040.5|1038.5|1040|1037|0
1647589270000|2022-03-18 07:41:10|1040|1037.5|1040|1037|1040.3|1037.5|1040|1036.8|0
1647589280000|2022-03-18 07:41:20|1039.5|1036.5|1038.5|1036|1040|1036.8|1038.5|1036|2
1647589290000|2022-03-18 07:41:30|1038.3||1038.3||1038.5||1038.3||0
1647589300000|2022-03-18 07:41:40|1038|1034.5|1037|1034.5|1038|1034.5|1037|1034.5|9
1647589310000|2022-03-18 07:41:50||1034.8||1034.8||1034.8||1034.8|0
1647589320000|2022-03-18 07:42:00|1037.8|1035.5|1039.8|1036.8|1039.8|1037|1037.8|1035.5|3
1647589330000|2022-03-18 07:42:10|1040.3|1037.5|1040.5|1038|1040.8|1038.3|1040.3|1037.5|1
1647589340000|2022-03-18 07:42:20|1040|1037.5|1040|1037.5|1040|1037.5|1039.8|1037.3|0
1647589350000|2022-03-18 07:42:30|1039.8||1039.8||1040||1039.8||0
1647589360000|2022-03-18 07:42:40|1040|1037.3|1039.8|1037.5|1040|1037.5|1039.8|1037.3|0
1647589370000|2022-03-18 07:42:50|1039.5|1037.3|1039.3|1037.3|1039.8|1037.3|1039.3|1037.3|0
1647589380000|2022-03-18 07:43:00|1039.8|1038.3|1040.5|1038.8|1040.5|1038.8|1039.8|1038.3|1
1647589390000|2022-03-18 07:43:10|1039.8|1039|1039.3|1037.5|1039.8|1039|1039.3|1037.3|5
1647589400000|2022-03-18 07:43:20||1037.3||1037.3||1037.5||1037.3|0
1647589410000|2022-03-18 07:43:30||1037.5||1037.3||1037.5||1037.3|2
1647589420000|2022-03-18 07:43:40||1037||1036.5||1037||1036.5|0
1647589450000|2022-03-18 07:44:10|1039||1039||1039||1039||0
1647589460000|2022-03-18 07:44:20|||||||||1
1647589470000|2022-03-18 07:44:30|||||||||3
1647589490000|2022-03-18 07:44:50|||||||||2
1647589500000|2022-03-18 07:45:00|1040.3|1037.3|1040.5|1037.8|1040.5|1037.8|1040.3|1037.3|6
1647589510000|2022-03-18 07:45:10|1040.3||1040||1040.3||1040||0
1647589520000|2022-03-18 07:45:20|1040.3|1038|1040.5|1038.3|1040.5|1038.3|1040.3|1038|3
1647589560000|2022-03-18 07:46:00||1038.5||1038.5||1038.5||1038.5|0
1647589570000|2022-03-18 07:46:10||1038.3||1038.3||1038.3||1038.3|0
1647589580000|2022-03-18 07:46:20|||||||||2
1647589590000|2022-03-18 07:46:30||1038||1038||1038||1038|0
1647589620000|2022-03-18 07:47:00|1040.3|1037.3|1040.3|1037.3|1040.3|1037.3|1040.3|1037.3|1
1647589630000|2022-03-18 07:47:10||1037.5||1037.3||1037.5||1037.3|25
1647589640000|2022-03-18 07:47:20|1039.3|1036.8|1038.5|1035.8|1039.3|1036.8|1038.5|1035.8|5
1647589650000|2022-03-18 07:47:30|1038.3|1036|1038.3|1035.8|1038.3|1036|1038.3|1035.8|0
1647589660000|2022-03-18 07:47:40|1038|1036|1037.5|1035.3|1038|1036|1037.5|1035.3|3
1647589670000|2022-03-18 07:47:50||1034.8||1035||1035||1034.8|0
1647589680000|2022-03-18 07:48:00|1037.3|1034.3|1037.3|1035|1037.3|1035|1037.3|1034.3|1
1647589690000|2022-03-18 07:48:10|1038.5|1035.5|1037.8|1035.5|1038.5|1036|1037.8|1035.5|7
1647589720000|2022-03-18 07:48:40||1035.8||1035.8||1035.8||1035.8|0
1647589730000|2022-03-18 07:48:50|1038|1036|1039.8|1037.5|1039.8|1037.5|1038|1035.8|0
1647589740000|2022-03-18 07:49:00|1039.3||1039.5||1039.8||1039.3||1
1647589770000|2022-03-18 07:49:30|1040||1040||1040||1040||1
1647589780000|2022-03-18 07:49:40|1040.3|1037.8|1040.5|1037.8|1040.5|1037.8|1040|1037.8|0
1647589790000|2022-03-18 07:49:50||1037.5||1037.5||1037.5||1037.5|0
1647589800000|2022-03-18 07:50:00|1041.3|1037.8|1041.5|1039.3|1041.5|1039.3|1041.3|1037.8|7
1647589810000|2022-03-18 07:50:10|1042.3|1039.5|1042.3|1040.3|1042.5|1040.3|1042.3|1039.5|2
1647589820000|2022-03-18 07:50:20|1042.5|1040|1042.5|1039.8|1042.5|1040|1042.3|1039.8|0
1647589830000|2022-03-18 07:50:30|1042.3|1040|1042.8|1039.8|1042.8|1040.3|1042.3|1039.8|0
1647589840000|2022-03-18 07:50:40|1042.5|1040.8|1043.5|1040.3|1043.5|1041.5|1042.5|1040.3|19
1647589850000|2022-03-18 07:50:50|1044.3|1041|1044.5|1041.5|1044.5|1041.5|1044.3|1041|0
1647589860000|2022-03-18 07:51:00|1044.3||1044||1044.3||1044||0
1647589870000|2022-03-18 07:51:10|1044.3||1044.3||1044.3||1044.3||0
1647589880000|2022-03-18 07:51:20|1044.5|1042|1045.5|1042.5|1045.8|1043.3|1044.5|1042|9
1647589890000|2022-03-18 07:51:30|1045.3|1043.3|1046.3|1044.5|1046.3|1044.5|1045.3|1043|10
1647589900000|2022-03-18 07:51:40|1046.8|1044.3|1046.5|1044.3|1046.8|1044.8|1046.5|1044.3|36
1647589910000|2022-03-18 07:51:50|1046.3|1044.5|1046.8|1044.3|1047.3|1045|1046.3|1044.3|3
1647589920000|2022-03-18 07:52:00|1046.5|1043.8|1046.3|1043.3|1046.8|1043.8|1046.3|1043.3|1
1647589960000|2022-03-18 07:52:40|1045.8|1042.3|1045|1042.3|1045.8|1042.3|1045|1042.3|0
1647589970000|2022-03-18 07:52:50|1044.8|1041.5|1044.5|1041.5|1044.8|1041.5|1044.5|1041.5|2
1647589980000|2022-03-18 07:53:00|1044.3|1041.3|1044.3|1041.5|1044.3|1041.5|1044.3|1041.3|2
1647590010000|2022-03-18 07:53:30|1043.8||1043.8||1043.8||1043.8||0
1647590020000|2022-03-18 07:53:40|1043.5|1041.3|1043.5|1041|1043.5|1041.3|1043.5|1041|0
1647590030000|2022-03-18 07:53:50|1042|1040|1042|1039.3|1042|1040.3|1042|1039.3|14
1647590040000|2022-03-18 07:54:00||1039.8||1039.8||1039.8||1039.5|7
1647590050000|2022-03-18 07:54:10||1039.5||1039.5||1039.8||1039.5|2
1647590080000|2022-03-18 07:54:40||1039.8||1039.5||1039.8||1039.5|0
1647590090000|2022-03-18 07:54:50||1039.8||1039.8||1039.8||1039.8|1
1647590100000|2022-03-18 07:55:00||1039.5||1039.5||1039.5||1039.5|1
1647590110000|2022-03-18 07:55:10|1043.8|1039.8|1043.8|1041.3|1043.8|1041.3|1043.8|1039.8|5
1647590120000|2022-03-18 07:55:20||1041.5||1041.3||1041.5||1041.3|0
1647590130000|2022-03-18 07:55:30||1041.5||1041.8||1041.8||1041.3|0
1647590140000|2022-03-18 07:55:40|1044|1042.3|1044.8|1042.3|1044.8|1042.3|1044|1042.3|2
1647590150000|2022-03-18 07:55:50||1042||1042.5||1042.5||1042|0
1647590160000|2022-03-18 07:56:00||1042||1042.3||1042.5||1042|1
1647590170000|2022-03-18 07:56:10||1042.5||1042.5||1042.5||1042.5|1
1647590180000|2022-03-18 07:56:20||1042.3||1042.5||1042.8||1042.3|0
1647590190000|2022-03-18 07:56:30||1042.3||1042.5||1042.5||1042.3|0
1647590200000|2022-03-18 07:56:40||1042.3||1042||1042.5||1041.8|2
1647590210000|2022-03-18 07:56:50|1043.8|1041.8|1043.8|1041.5|1043.8|1042|1043.8|1041.3|3
1647590220000|2022-03-18 07:57:00|1043.3|1041.3|1043|1040.8|1043.3|1041.5|1043|1040.5|8
1647590230000|2022-03-18 07:57:10|1042.5|1040.5|1042.5|1040.8|1042.5|1040.8|1042.5|1040.5|2
1647590240000|2022-03-18 07:57:20|1043.8|1041|1043.8|1041.3|1043.8|1041.3|1043.8|1041|2
1647590250000|2022-03-18 07:57:30|1043.5|1041|1043.5|1041.3|1043.5|1041.3|1043.5|1041|0
1647590260000|2022-03-18 07:57:40|1044.5|1042.5|1046.3|1043.3|1046.3|1043.8|1044.5|1042.5|20
1647590270000|2022-03-18 07:57:50|1046.5|1043.5|1046.3|1043.5|1046.5|1043.5|1046.3|1043.5|0
1647590280000|2022-03-18 07:58:00|1046|1043.8|1046|1043.8|1046|1043.8|1046|1043.8|1
1647590290000|2022-03-18 07:58:10|1046.8|1043.5|1046.5|1043.5|1046.8|1043.5|1046.5|1043.5|1
1647590300000|2022-03-18 07:58:20|1046.3|1043.3|1046|1043.3|1046.3|1043.3|1046|1043.3|0
1647590310000|2022-03-18 07:58:30|1046.3|1043.5|1046|1043.3|1046.3|1043.5|1046|1043.3|0
1647590320000|2022-03-18 07:58:40||1043||1042.8||1043.3||1042.5|0
1647590340000|2022-03-18 07:59:00|1045.5|1042.5|1045.5|1042.5|1045.5|1042.5|1045.5|1042.5|0
1647590350000|2022-03-18 07:59:10|1045.8|1042.8|1046|1043.3|1046|1043.3|1045.5|1042.8|0
1647590360000|2022-03-18 07:59:20|1045.8|1043|1045.8|1042.8|1045.8|1043|1045.5|1042.8|0
1647590370000|2022-03-18 07:59:30|1045.5|1043|1045.5|1043|1045.5|1043|1045.5|1043|0
1647590380000|2022-03-18 07:59:40|1045|1042.8|1044.5|1042.5|1045|1042.8|1044.3|1042.3|1
1647590390000|2022-03-18 07:59:50|1044.3|1042|1044.3|1042.3|1044.3|1042.5|1044.3|1042|0
1647590400000|2022-03-18 08:00:00|1043.3|1042|1044.5|1042.3|1044.5|1042.3|1043.3|1041|8
1647590410000|2022-03-18 08:00:10|1044.8|1043.3|1046|1043.3|1046|1043.3|1044.8|1043.3|6
1647590420000|2022-03-18 08:00:20|1045.8|1043|1046|1042.8|1046|1043|1045.8|1042.8|0
1647590430000|2022-03-18 08:00:30|1045.8|1042.5|1045.8|1042.8|1046|1042.8|1045.8|1042.5|0
1647590440000|2022-03-18 08:00:40|1046|1043|1044.3|1042.5|1046|1043|1044.3|1042.5|5
1647590450000|2022-03-18 08:00:50|1044.8|1042.3|1044.8|1042.5|1044.8|1042.5|1044.8|1042.3|0
1647590460000|2022-03-18 08:01:00||1042.3||1042.3||1042.3||1042.3|0
1647590470000|2022-03-18 08:01:10||1042||1042.5||1042.5||1042|0
1647590480000|2022-03-18 08:01:20|1045.3|1042.3|1044|1042.3|1045.3|1042.3|1044|1042.3|0
1647590490000|2022-03-18 08:01:30||1042||1042||1042||1042|0
1647590500000|2022-03-18 08:01:40|1042.3|1042.3|1041.3|1039.3|1042.3|1042.3|1041.3|1039.3|8
1647590510000|2022-03-18 08:01:50|1041.5|1039|1041.3|1038.5|1041.5|1039.5|1041.3|1038.5|3
1647590520000|2022-03-18 08:02:00||1038.8||1039.3||1039.5||1038.8|3
1647590530000|2022-03-18 08:02:10|1042.3|1039.8|1042.3|1039.8|1042.3|1039.8|1042.3|1039.5|4
1647590550000|2022-03-18 08:02:30|1041.8|1039|1041.3|1039.3|1041.8|1039.3|1041.3|1039|1
1647590560000|2022-03-18 08:02:40|1041.5|1039|1041.3|1039|1041.5|1039|1041.3|1039|0
1647590570000|2022-03-18 08:02:50|1041|1038.8|1041|1038.8|1041|1038.8|1041|1038.8|2
1647590580000|2022-03-18 08:03:00|1040.5|1039|1039.5|1037.3|1040.5|1039|1039.5|1037.3|13
1647590590000|2022-03-18 08:03:10|1038.5|1037.5|1037.8|1036|1038.5|1037.5|1037.8|1035.8|26
1647590600000|2022-03-18 08:03:20||1036.3||1035.8||1036.3||1035.8|8
1647590610000|2022-03-18 08:03:30|||||||||14
1647590620000|2022-03-18 08:03:40|1037.5|1036|1040.5|1037.8|1040.5|1037.8|1037.5|1035.3|16
1647590630000|2022-03-18 08:03:50|1039|1037.3|1040.5|1037.3|1040.5|1038|1039|1037|14
1647590640000|2022-03-18 08:04:00|1039.5|1037.5|1040.3|1037.3|1040.3|1037.5|1039.5|1037.3|0
1647590660000|2022-03-18 08:04:20|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|0
1647590670000|2022-03-18 08:04:30|1040.5|1038|1040.5|1038.5|1040.5|1038.5|1040.5|1038|10
1647590680000|2022-03-18 08:04:40|1041||1041||1041||1041||1
1647590690000|2022-03-18 08:04:50|1041.3||1041.3||1041.3||1041.3||0
1647590700000|2022-03-18 08:05:00|1041||1040.8||1041||1040.8||0
1647590710000|2022-03-18 08:05:10|1040.5|1038|1040.5|1037.8|1040.5|1038|1040.5|1037.8|3
1647590720000|2022-03-18 08:05:20|1039.8|1037.5|1038.8|1036.8|1039.8|1037.5|1038.8|1036.8|5
1647590730000|2022-03-18 08:05:30||1036.5||1036.5||1036.5||1036.3|0
1647590740000|2022-03-18 08:05:40||1036.3||1036.5||1036.5||1036.3|0
1647590760000|2022-03-18 08:06:00|1038.3|1036.3|1038|1036.3|1038.3|1036.5|1038|1036.3|5
1647590770000|2022-03-18 08:06:10|1037.8|1035.3|1037.8|1035.5|1037.8|1035.5|1037.8|1035.3|5
1647590780000|2022-03-18 08:06:20|1037|1034.3|1037|1034.5|1037|1034.5|1037|1034.3|3
1647590790000|2022-03-18 08:06:30||1034.3||1034.3||1034.5||1034.3|0
1647590800000|2022-03-18 08:06:40|1036.5|1033.3|1036.5|1034.3|1036.5|1034.3|1036.5|1033.3|0
1647590810000|2022-03-18 08:06:50||1034.5||1034.8||1034.8||1034|1
1647590820000|2022-03-18 08:07:00|1036.8|1034.5|1036.8|1034.8|1036.8|1034.8|1036.8|1034.5|6
1647590840000|2022-03-18 08:07:20|1036.5|1033|1036|1033.5|1036.5|1033.5|1035.5|1033|20
1647590850000|2022-03-18 08:07:30|1035.5|1033.8|1036|1033.8|1036.5|1033.8|1035.5|1033.5|5
1647590860000|2022-03-18 08:07:40|1036.5|1034|1036.8|1034.5|1036.8|1034.8|1036.5|1034|8
1647590870000|2022-03-18 08:07:50|1036.5|1034.3|1035.8|1033.5|1036.5|1034.3|1035.5|1033.5|39
1647590890000|2022-03-18 08:08:10|1035.3||1035.3||1035.3||1035.3||3
1647590920000|2022-03-18 08:08:40|1034.8|1033|1034.8|1033|1034.8|1033|1034.8|1033|15
1647590930000|2022-03-18 08:08:50|1034.3|1032|1034.3|1032.3|1034.3|1032.3|1034.3|1032|4
1647590940000|2022-03-18 08:09:00||1031.5||1031.8||1032||1031.5|5
1647590950000|2022-03-18 08:09:10||1032||1032.3||1032.3||1031.8|0
1647590960000|2022-03-18 08:09:20||1032||1032||1032||1032|0
1647590970000|2022-03-18 08:09:30||1031.8||1031.8||1031.8||1031.8|2
1647590980000|2022-03-18 08:09:40|1034|1031.5|1033.8|1031.5|1034|1031.5|1033.8|1031.5|2
1647591000000|2022-03-18 08:10:00|1033.3|1030.8|1032.5|1030.3|1033.3|1031|1032.3|1030|24
1647591010000|2022-03-18 08:10:10|1032.3|1030|1030.5|1028|1032.3|1030|1030.5|1027.8|8
1647591020000|2022-03-18 08:10:20|1029.3|1028.5|1029.3|1027.3|1029.3|1028.5|1029.3|1027|7
1647591030000|2022-03-18 08:10:30|1028.8|1027|1028.8|1026.5|1028.8|1027|1028.8|1026.3|22
1647591040000|2022-03-18 08:10:40|1028.3|1026.3|1026.5|1024.5|1028.3|1026.5|1026.5|1024.5|10
1647591050000|2022-03-18 08:10:50|1026.3||1026||1026.5||1025.8||9
1647591060000|2022-03-18 08:11:00|1025.5|1023.5|1025.5|1022.8|1025.5|1023.5|1025.5|1022.8|8
1647591070000|2022-03-18 08:11:10|1026.5|1023.5|1026.3|1024|1026.5|1024|1026.3|1023.5|8
1647591080000|2022-03-18 08:11:20|1026.5|1024.3|1026.5|1025|1026.5|1025|1026.5|1024|1
1647591090000|2022-03-18 08:11:30|1026.3|1023.5|1025.3|1023.5|1026.3|1023.5|1025.3|1023.5|1
1647591100000|2022-03-18 08:11:40||1023||1023.5||1023.5||1023|2
1647591110000|2022-03-18 08:11:50|1025|1023|1025|1023|1025|1023|1025|1023|6
1647591120000|2022-03-18 08:12:00|1024.5|1022.5|1022.8|1020.8|1024.5|1022.5|1022.8|1020.3|4
1647591130000|2022-03-18 08:12:10|1023|1020.5|1023|1020.8|1023|1020.8|1023|1020.5|1
1647591140000|2022-03-18 08:12:20||1021||1021||1021||1021|36
1647591150000|2022-03-18 08:12:30|1022.5|1020.5|1023|1021|1023|1021|1022.5|1020.5|10
1647591160000|2022-03-18 08:12:40|||||||||25
1647591170000|2022-03-18 08:12:50|1024.3|1022|1024.5|1022|1024.5|1022|1024.3|1022|9
1647591180000|2022-03-18 08:13:00|1024.8|1022.8|1027.5|1025.3|1028.3|1026.5|1024.8|1022.8|36
1647591190000|2022-03-18 08:13:10||1024.5||1024.5||1024.5||1024.5|16
1647591200000|2022-03-18 08:13:20|1026.5|1023.5|1025.5|1023.5|1026.5|1023.5|1025.5|1023.5|8
1647591210000|2022-03-18 08:13:30|1026|1024|1026.3|1024|1026.5|1024|1026|1024|11
1647591220000|2022-03-18 08:13:40|1026.5||1026.3||1026.5||1026.3||0
1647591230000|2022-03-18 08:13:50|1025.8|1023.5|1024.5|1022.5|1025.8|1023.5|1024.5|1022.5|20
1647591240000|2022-03-18 08:14:00|1024.8|1023|1025.3|1023|1025.5|1023.3|1024.8|1023|2
1647591250000|2022-03-18 08:14:10||1022.5||1022.8||1023||1022.5|0
1647591260000|2022-03-18 08:14:20||1023||1023||1023.3||1023|0
1647591270000|2022-03-18 08:14:30|1026|1024.5|1028|1025.3|1028.3|1025.3|1026|1024.5|44
1647591280000|2022-03-18 08:14:40|1028.3|1025.5|1028.3|1025.8|1028.5|1025.8|1028|1025.3|3
1647591300000|2022-03-18 08:15:00|1028.8|1026.3|1028.8|1026.3|1028.8|1026.3|1028.8|1026.3|3
1647591310000|2022-03-18 08:15:10|1029|1026.5|1029|1026.5|1029|1026.5|1029|1026.5|2
1647591320000|2022-03-18 08:15:20|1030.8|1028|1030.8|1028|1030.8|1028|1030.8|1028|9
1647591340000|2022-03-18 08:15:40|1032.5|1028.5|1032.3|1029.8|1032.5|1029.8|1032.3|1028.5|6
1647591350000|2022-03-18 08:15:50||1030||1030||1030||1030|30
1647591360000|2022-03-18 08:16:00|1033||1033||1033||1033||4
1647591380000|2022-03-18 08:16:20|1032.5||1032.5||1032.5||1032.5||0
1647591390000|2022-03-18 08:16:30|||||||||1
1647591400000|2022-03-18 08:16:40|1033|1030.5|1033|1030.5|1033|1030.5|1033|1030.5|1
1647591410000|2022-03-18 08:16:50|1032|1029.8|1032|1029.8|1032|1029.8|1032|1029.8|11
1647591420000|2022-03-18 08:17:00|1031.8||1031.8||1031.8||1031.8||1
1647591430000|2022-03-18 08:17:10|1032.3|1030.3|1031.8|1029.8|1032.3|1030.3|1031.8|1029.8|3
1647591440000|2022-03-18 08:17:20|1030|1027.8|1030|1027.8|1030|1027.8|1030|1027.8|2
1647591450000|2022-03-18 08:17:30|1030.5|1028|1031.8|1028.8|1031.8|1028.8|1030.5|1028|0
1647591460000|2022-03-18 08:17:40||1029||1029||1029||1029|0
1647591470000|2022-03-18 08:17:50|1031.5|1029.3|1031.5|1029.3|1031.5|1029.3|1031.5|1029.3|0
1647591490000|2022-03-18 08:18:10||1029||1029||1029.3||1029|0
1647591510000|2022-03-18 08:18:30||1028.5||1029||1029||1028.5|4
1647591520000|2022-03-18 08:18:40|1031|1029.3|1031|1028.8|1031|1029.5|1031|1028.8|5
1647591530000|2022-03-18 08:18:50||1029||1029||1029||1029|1
1647591550000|2022-03-18 08:19:10|1030.8|1028|1030|1027.5|1030.8|1028|1030|1027.5|11
1647591560000|2022-03-18 08:19:20|1030.8|1027.3|1030.3|1027.8|1030.8|1027.8|1030.3|1027.3|10
1647591570000|2022-03-18 08:19:30||1027.5||1027.5||1027.5||1027.5|3
1647591580000|2022-03-18 08:19:40|1030.8|1027.8|1030.8|1028.8|1030.8|1028.8|1030.8|1027.8|3
1647591590000|2022-03-18 08:19:50|1030.5||1030.5||1030.5||1030.5||0
1647591600000|2022-03-18 08:20:00|1030.3|1028.3|1030.3|1027.8|1030.3|1028.3|1030.3|1027.8|1
1647591610000|2022-03-18 08:20:10||1028||1027.8||1028||1027.8|4
1647591620000|2022-03-18 08:20:20||1028.3||1028||1028.3||1028|0
1647591630000|2022-03-18 08:20:30||1028.3||1028.3||1028.3||1028.3|0
1647591640000|2022-03-18 08:20:40|1030.8|1029|1030.8|1028.8|1030.8|1029|1030.8|1028.8|18
1647591650000|2022-03-18 08:20:50|1030.3|1028.3|1030.3|1028|1030.3|1028.3|1030.3|1028|7
1647591660000|2022-03-18 08:21:00|1030|1025.8|1027.3|1024.3|1030|1025.8|1027.3|1024.3|26
1647591670000|2022-03-18 08:21:10|1027|1024.5|1027|1024.5|1027|1024.8|1026.8|1024|10
1647591680000|2022-03-18 08:21:20||1025||1025||1025||1025|0
1647591690000|2022-03-18 08:21:30|1026.8|1024.5|1026.8|1024.8|1026.8|1024.8|1026.8|1024.5|4
1647591700000|2022-03-18 08:21:40|1026.5|1025|1026.5|1024.5|1026.5|1025|1026.5|1024.5|2
1647591710000|2022-03-18 08:21:50||1023.8||1023.8||1023.8||1023.8|1
1647591720000|2022-03-18 08:22:00||1024||1024.5||1024.5||1024|0
1647591730000|2022-03-18 08:22:10|1027|1025|1027|1025|1027|1025.3|1027|1025|8
1647591740000|2022-03-18 08:22:20|1027.5|1025.3|1027.5|1025|1028|1026|1027.5|1025|5
1647591760000|2022-03-18 08:22:40||1025.3||1025.5||1025.5||1025.3|0
1647591770000|2022-03-18 08:22:50|1028|1025.8|1028|1026.3|1028|1026.3|1028|1025.8|2
1647591780000|2022-03-18 08:23:00||1026||1026||1026||1026|3
1647591790000|2022-03-18 08:23:10|1028.5|1026.5|1028.5|1026.5|1028.5|1026.5|1028.3|1026.5|2
1647591800000|2022-03-18 08:23:20|1028.8|1026.8|1028.8|1026.8|1028.8|1026.8|1028.8|1026.8|1
1647591830000|2022-03-18 08:23:50|1029|1027.3|1030.5|1028.3|1030.5|1028.3|1029|1027.3|7
1647591840000|2022-03-18 08:24:00|1031|1028|1031.3|1028.3|1031.3|1028.3|1031|1028|2
1647591850000|2022-03-18 08:24:10||1028.8||1028.8||1028.8||1028.8|2
1647591870000|2022-03-18 08:24:30|1032|1029|1032|1029.8|1032|1029.8|1032|1029|6
1647591880000|2022-03-18 08:24:40||1030||1030||1030||1030|0
1647591890000|2022-03-18 08:24:50|1031.5|1029.5|1031.5|1029.3|1031.5|1029.5|1031.5|1029.3|14
1647591900000|2022-03-18 08:25:00|1031.3|1029.5|1031.3|1029.3|1031.3|1029.5|1031.3|1029.3|2
1647591920000|2022-03-18 08:25:20|1030.3|1028.3|1030|1028|1030.3|1028.3|1030|1028|5
1647591930000|2022-03-18 08:25:30|1030.3|1028.3|1031.3|1028.8|1031.3|1028.8|1030.3|1028|1
1647591950000|2022-03-18 08:25:50|1030.5|1028.3|1030|1027.8|1030.5|1028.3|1030|1027.8|0
1647591960000|2022-03-18 08:26:00|1030.3|1028|1030.3|1028|1030.3|1028.3|1030.3|1028|0
1647591970000|2022-03-18 08:26:10|1030|1027.8|1030|1028|1030.3|1028.3|1030|1027.8|0
1647591990000|2022-03-18 08:26:30|1029.8|1027.8|1029.8|1027.5|1029.8|1027.8|1029.8|1027.5|0
1647592000000|2022-03-18 08:26:40|1029.5|1027.3|1028|1026.3|1029.5|1027.3|1028|1026.3|23
1647592010000|2022-03-18 08:26:50|1027.3|1026|1026.5|1024.8|1027.3|1026|1026.5|1024.5|19
1647592020000|2022-03-18 08:27:00|1027|1025|1027.5|1025.5|1027.5|1025.5|1026.3|1024.8|11
1647592030000|2022-03-18 08:27:10|1027.8|1026|1028.8|1026.3|1029|1026.5|1027.8|1025.8|4
1647592040000|2022-03-18 08:27:20|1029|1026.8|1032.5|1030.8|1032.5|1030.8|1029|1026.8|6
1647592050000|2022-03-18 08:27:30|1032|1031|1031.8|1030|1032.5|1031|1031.8|1030|3
1647592060000|2022-03-18 08:27:40|1031.5|1029.5|1031|1028.8|1031.5|1029.5|1030.5|1028.8|4
1647592070000|2022-03-18 08:27:50|1030.8|1029|1030.8|1028.8|1030.8|1029.3|1030.8|1028.8|2
1647592080000|2022-03-18 08:28:00|1031.3|1029|1033.3|1031.5|1033.3|1031.5|1031.3|1029|8
1647592090000|2022-03-18 08:28:10|1033.5|1031.8|1033|1031|1033.5|1031.8|1033|1030.8|17
1647592100000|2022-03-18 08:28:20||1031.3||1031.3||1031.3||1031.3|1
1647592110000|2022-03-18 08:28:30||1031||1031||1031||1031|1
1647592120000|2022-03-18 08:28:40|1032.5|1030.8|1033|1031.3|1033.5|1031.3|1032.5|1030.8|2
1647592130000|2022-03-18 08:28:50|1032.8|1030.8|1030|1028|1033.3|1031|1029.8|1027.8|26
1647592140000|2022-03-18 08:29:00|1029.8|1027.8|1033.5|1031.5|1033.5|1031.8|1029.8|1027.8|58
1647592150000|2022-03-18 08:29:10|1033.3|1031.8|1033.3|1031.5|1033.5|1031.8|1033.3|1031.5|30
1647592160000|2022-03-18 08:29:20|1033.8||1033.5||1034||1033.5||6
1647592170000|2022-03-18 08:29:30|1033.3||1033.5||1033.5||1033.3||4
1647592180000|2022-03-18 08:29:40|1033.3|1032.3|1033.5|1031.8|1034|1032.5|1033.3|1031.8|29
1647592190000|2022-03-18 08:29:50|1034.3|1032|1035|1032.8|1035|1032.8|1034.3|1032|8
1647592200000|2022-03-18 08:30:00|1035.8|1033.5|1038.8|1036.5|1038.8|1036.8|1035.8|1033.5|58
1647592210000|2022-03-18 08:30:10|1039.8|1037.5|1038.8|1036.5|1040.5|1038.3|1038.8|1035.8|47
1647592220000|2022-03-18 08:30:20|1039|1036.8|1038.8|1037|1039|1037|1038.8|1036.8|3
1647592230000|2022-03-18 08:30:30|1037.8|1036.5|1037.8|1035.5|1038.8|1036.5|1037.5|1035.5|33
1647592240000|2022-03-18 08:30:40|1037.5|1035.8|1037.8|1035.8|1037.8|1035.8|1037.5|1035.8|1
1647592250000|2022-03-18 08:30:50|1037.5|1035.5|1038.3|1036.3|1038.3|1036.3|1037.3|1035.5|5
1647592260000|2022-03-18 08:31:00|1037.3|1035.5|1037.3|1035.5|1037.3|1035.5|1037.3|1035.5|26
1647592270000|2022-03-18 08:31:10|1036.5|1034.5|1036.5|1034.5|1036.8|1034.5|1036.5|1034.5|14
1647592280000|2022-03-18 08:31:20|1036.3|1033.3|1034.5|1032.8|1036.3|1033.8|1034.5|1032.8|24
1647592290000|2022-03-18 08:31:30||1032.3||1032.3||1032.5||1032|0
1647592300000|2022-03-18 08:31:40|1034.3||1034.3||1034.3||1034.3||0
1647592310000|2022-03-18 08:31:50|1035.3|1033.3|1035.3|1033.3|1035.3|1033.3|1035.3|1033.3|23
1647592320000|2022-03-18 08:32:00|1036.3|1034.3|1037.3|1034.5|1037.3|1034.5|1036.3|1034.3|7
1647592330000|2022-03-18 08:32:10||1034.8||1034.8||1034.8||1034.8|1
1647592340000|2022-03-18 08:32:20|1038.8|1035|1040|1037.3|1040|1037.3|1038.8|1035|6
1647592350000|2022-03-18 08:32:30|1040.3|1037.8|1042|1039.5|1042|1039.5|1040.3|1037.8|29
1647592360000|2022-03-18 08:32:40|1042.3|1040|1043.5|1041.5|1043.5|1041.5|1042|1040|2
1647592370000|2022-03-18 08:32:50|1044.8|1042.3|1043.8|1041.5|1044.8|1042.3|1043.8|1041.5|9
1647592380000|2022-03-18 08:33:00|1043.5||1043.5||1043.5||1043.5||0
1647592390000|2022-03-18 08:33:10|1042.8|1040.8|1042.5|1040.8|1042.8|1040.8|1042.5|1040.3|6
1647592400000|2022-03-18 08:33:20||1040.3||1040.3||1040.3||1040.3|3
1647592410000|2022-03-18 08:33:30|1042|1040|1041.5|1039|1042|1040|1041.5|1039|1
1647592420000|2022-03-18 08:33:40|1040.5|1039.5|1040.5|1038.3|1040.5|1039.5|1040.5|1038.3|12
1647592430000|2022-03-18 08:33:50|1039.8|1038.8|1039.3|1037|1039.8|1038.8|1039.3|1037|54
1647592440000|2022-03-18 08:34:00|1039|1036.8|1039|1037|1039|1037|1038.8|1036.8|7
1647592450000|2022-03-18 08:34:10|1039.3|1037.3|1040.5|1038.5|1040.5|1038.5|1039.3|1037.3|9
1647592460000|2022-03-18 08:34:20|1040.8|1038.3|1040.5|1038.3|1040.8|1038.3|1040.5|1038.3|0
1647592470000|2022-03-18 08:34:30|1040.3|1038|1039|1037|1040.3|1038|1039|1037|116
1647592480000|2022-03-18 08:34:40|1038.3|1036.8|1038.3|1036.3|1038.3|1036.8|1038.3|1036.3|11
1647592490000|2022-03-18 08:34:50|1038|1036|1038|1035.8|1038|1036.3|1038|1035.8|30
1647592500000|2022-03-18 08:35:00|1037.5|1036|1038.5|1036.5|1038.8|1036.5|1037.5|1035.8|5
1647592510000|2022-03-18 08:35:10|1038.3|1037.5|1038.8|1036.8|1039.5|1037.5|1038.3|1036.8|6
1647592520000|2022-03-18 08:35:20|1038.5|1036.5|1039.8|1036.8|1039.8|1036.8|1038.5|1036.5|7
1647592530000|2022-03-18 08:35:30|1039.5||1039||1039.5||1039||0
1647592550000|2022-03-18 08:35:50|1040.3|1038|1040.3|1038|1040.3|1038|1040.3|1038|4
1647592560000|2022-03-18 08:36:00|1040|1038.3|1040.3|1038.3|1040.3|1038.3|1040|1038.3|20
1647592570000|2022-03-18 08:36:10|1040.8|1038.5|1041.8|1040|1041.8|1040|1040.5|1038.3|4
1647592580000|2022-03-18 08:36:20|1042|1040.3|1043|1040.8|1043.3|1040.8|1042|1040.3|2
1647592590000|2022-03-18 08:36:30|1042.5|1040|1042.3|1040|1042.5|1040|1042.3|1039.3|3
1647592600000|2022-03-18 08:36:40||1040.3||1040.3||1040.3||1040.3|1
1647592620000|2022-03-18 08:37:00|1042||1042||1042||1042||0
1647592630000|2022-03-18 08:37:10|1041.5|1039.5|1041.3|1038.3|1041.5|1039.5|1041.3|1038.3|7
1647592640000|2022-03-18 08:37:20|1040.8||1040.5||1040.8||1040.5||0
1647592660000|2022-03-18 08:37:40|1039.8|1037.3|1039.8|1037.3|1039.8|1037.3|1039.8|1037.3|13
1647592670000|2022-03-18 08:37:50||1037.5||1038||1038.3||1037.3|3
1647592680000|2022-03-18 08:38:00|1040.3|1037.5|1040.3|1037.5|1040.3|1038.3|1040.3|1037.5|7
1647592690000|2022-03-18 08:38:10||1037.8||1037.8||1037.8||1037.8|2
1647592700000|2022-03-18 08:38:20|1039.5|1037.3|1039.5|1037.5|1039.5|1037.5|1039.5|1037.3|9
1647592710000|2022-03-18 08:38:30||1037.3||1037.5||1037.5||1037.3|0
1647592720000|2022-03-18 08:38:40||1037.3||1037.5||1037.5||1037.3|0
1647592730000|2022-03-18 08:38:50||1037.3||1037.3||1037.3||1037.3|0
1647592740000|2022-03-18 08:39:00||1037.5||1037.5||1037.5||1037.5|0
1647592750000|2022-03-18 08:39:10||1037.8||1037.8||1037.8||1037.8|0
1647592760000|2022-03-18 08:39:20|1040.3|1038|1040.3|1038|1040.3|1038|1040.3|1038|2
1647592770000|2022-03-18 08:39:30|1040.5|1038.5|1042.8|1040.3|1042.8|1040.3|1040.5|1038.5|2
1647592780000|2022-03-18 08:39:40|1045|1042|1045.3|1042.8|1045.5|1042.8|1045|1042|2
1647592790000|2022-03-18 08:39:50|1045.5||1045||1045.5||1045||0
1647592800000|2022-03-18 08:40:00|1044.5|1042.5|1044.5|1042|1044.5|1042.5|1044.5|1042|1
1647592820000|2022-03-18 08:40:20|1043.8|1042.8|1043.8|1041.3|1043.8|1042.8|1043.8|1041.3|1
1647592830000|2022-03-18 08:40:30||1040.5||1040.5||1040.5||1040.5|0
1647592840000|2022-03-18 08:40:40||1041||1041.3||1041.3||1041|0
1647592850000|2022-03-18 08:40:50|1043.3|1040.8|1042.5|1040|1043.3|1040.8|1042.5|1040|3
1647592860000|2022-03-18 08:41:00||1039.8||1039.5||1039.8||1039.5|0
1647592870000|2022-03-18 08:41:10|1042.8||1042.8||1042.8||1042.8||3
1647592900000|2022-03-18 08:41:40|1042.5|1039|1041.3|1038.5|1042.5|1039|1041.3|1038.5|0
1647592920000|2022-03-18 08:42:00||1038.3||1038.5||1038.5||1038.3|1
1647592930000|2022-03-18 08:42:10|1041|1038.3|1040.8|1038.3|1041|1038.3|1040.8|1038.3|0
1647592940000|2022-03-18 08:42:20|1041|1038.5|1040.8|1038.5|1041|1038.5|1040.8|1038.3|6
1647592950000|2022-03-18 08:42:30|1041.3|1038.8|1042|1039.8|1042|1039.8|1041.3|1038.8|4
1647592960000|2022-03-18 08:42:40|1041.8|1039.3|1041.8|1039.3|1041.8|1039.3|1041.8|1039.3|4
1647592980000|2022-03-18 08:43:00|1040.3|1037.5|1040|1037.8|1040.3|1038|1040|1037.3|12
1647592990000|2022-03-18 08:43:10||1038||1038||1038||1037.8|0
1647593000000|2022-03-18 08:43:20|1042.3|1040|1043.3|1041.3|1043.3|1041.3|1042.3|1040|20
1647593010000|2022-03-18 08:43:30|1043.5||1043.3||1043.5||1043||3
1647593020000|2022-03-18 08:43:40|1043.5||1043.5||1043.5||1043.5||0
1647593040000|2022-03-18 08:44:00|1043.3|1040.8|1043.3|1040.8|1043.5|1040.8|1043.3|1040.8|0
1647593050000|2022-03-18 08:44:10|1043|1040.5|1043.3|1040.8|1043.3|1040.8|1043|1040.5|1
1647593060000|2022-03-18 08:44:20|1043||1043.3||1043.3||1043||0
1647593070000|2022-03-18 08:44:30|1043|1040.5|1042.8|1040.5|1043|1040.5|1042.8|1040.5|1
1647593080000|2022-03-18 08:44:40|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|23
1647593090000|2022-03-18 08:44:50|1041.8|1040.5|1042|1040|1042|1040.5|1041.8|1040|46
1647593100000|2022-03-18 08:45:00|1041.8||1042||1042.3||1041.8||2
1647593110000|2022-03-18 08:45:10|1042.3|1040.3|1042.8|1040.5|1042.8|1040.5|1042.3|1040|2
1647593120000|2022-03-18 08:45:20||1040.3||1040.5||1040.5||1040.3|0
1647593130000|2022-03-18 08:45:30|1042.5|1040.3|1042.5|1040.3|1042.5|1040.3|1042.5|1040.3|0
1647593140000|2022-03-18 08:45:40|1042.3|1040.5|1042|1040.5|1042.3|1040.5|1042|1040.3|0
1647593150000|2022-03-18 08:45:50|1042.5|1040.3|1042.5|1040.3|1042.8|1040.5|1042.3|1040.3|1
1647593160000|2022-03-18 08:46:00|1042.3|1040.5|1042.3|1040.5|1042.3|1040.8|1042.3|1040.3|4
1647593170000|2022-03-18 08:46:10||1040.8||1040.3||1040.8||1040|0
1647593180000|2022-03-18 08:46:20|1042.8|1040.5|1042.5|1040.3|1042.8|1040.5|1042.5|1040.3|1
1647593190000|2022-03-18 08:46:30|1042.8|1040|1042.8|1040|1042.8|1040|1042.5|1040|0
1647593230000|2022-03-18 08:47:10|1042.5||1042.5||1042.5||1042.5||0
1647593260000|2022-03-18 08:47:40|1042.3||1042.3||1042.3||1042.3||0
1647593270000|2022-03-18 08:47:50|1042|1039.8|1041.8|1039.8|1042|1039.8|1041.8|1039.8|18
1647593280000|2022-03-18 08:48:00|1041.5|1039.5|1041.5|1039.5|1041.5|1039.5|1041.5|1039.5|1
1647593290000|2022-03-18 08:48:10|1041.3|1040|1041.5|1040|1041.5|1040|1041.3|1040|18
1647593300000|2022-03-18 08:48:20|1042|1039.8|1042|1040|1042|1040|1042|1039.8|30
1647593310000|2022-03-18 08:48:30|1043|1040.8|1042.3|1040.3|1043|1040.8|1041.8|1040|10
1647593320000|2022-03-18 08:48:40|1042|1040.5|1042|1040|1042|1040.5|1042|1040|1
1647593330000|2022-03-18 08:48:50|||||||||6
1647593340000|2022-03-18 08:49:00|1041.5|1038.5|1041.5|1039|1041.5|1039|1041.5|1038.5|6
1647593350000|2022-03-18 08:49:10|1041.3|1039.5|1041.5|1039.5|1041.5|1039.5|1041|1039|2
1647593360000|2022-03-18 08:49:20||1039.8||1039.8||1039.8||1039.8|0
1647593370000|2022-03-18 08:49:30|1041|1039.3|1041|1038.8|1041|1039.3|1041|1038.8|9
1647593380000|2022-03-18 08:49:40|1040.8|1039|1040.8|1038.5|1040.8|1039|1040.8|1038.3|1
1647593390000|2022-03-18 08:49:50||1038.3||1038.5||1038.5||1038.3|0
1647593400000|2022-03-18 08:50:00||1038.3||1038.5||1038.5||1038.3|0
1647593410000|2022-03-18 08:50:10||1038.3||1038.5||1038.5||1038.3|0
1647593420000|2022-03-18 08:50:20|1040.5|1038.3|1040.5|1038|1040.5|1038.3|1040.5|1038|0
1647593430000|2022-03-18 08:50:30||1038.3||1038||1038.3||1038|0
1647593440000|2022-03-18 08:50:40|1040.3|1038.3|1040|1038.5|1040.3|1038.5|1040|1038.3|1
1647593450000|2022-03-18 08:50:50|1040.5|1038.8|1040|1038.3|1040.5|1038.8|1040|1038.3|7
1647593460000|2022-03-18 08:51:00|1040.5|1038.5|1040|1038.5|1040.5|1038.8|1040|1038.3|15
1647593470000|2022-03-18 08:51:10|1041|1039|1040.8|1038.8|1041|1039|1040.8|1038.5|4
1647593480000|2022-03-18 08:51:20|1041|1038.5|1041|1038.8|1041|1038.8|1041|1038.5|0
1647593490000|2022-03-18 08:51:30|||||||||8
1647593500000|2022-03-18 08:51:40|1040.8||1040.8||1040.8||1040.8||0
1647593520000|2022-03-18 08:52:00|1040|1038.5|1040|1038.3|1040|1038.5|1040|1038.3|1
1647593530000|2022-03-18 08:52:10|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|17
1647593540000|2022-03-18 08:52:20|1040.5||1040.5||1040.5||1040.5||0
1647593550000|2022-03-18 08:52:30||1038.5||1038.5||1038.5||1038.5|1
1647593560000|2022-03-18 08:52:40|1041|1038.8|1041|1039|1041|1039.3|1041|1038.8|8
1647593570000|2022-03-18 08:52:50||1039.3||1039.3||1039.3||1039.3|0
1647593590000|2022-03-18 08:53:10||1039||1039.3||1039.3||1039|0
1647593610000|2022-03-18 08:53:30|1042|1040|1042|1040|1042.3|1040|1041.8|1040|4
1647593640000|2022-03-18 08:54:00|1041.8|1039.8|1041.3|1039.8|1042|1040|1041.3|1039.8|2
1647593650000|2022-03-18 08:54:10|1041.5||1041.5||1041.5||1041.5||2
1647593660000|2022-03-18 08:54:20|1042|1040|1042|1040|1042|1040|1042|1040|25
1647593670000|2022-03-18 08:54:30|1042.5|1040.5|1042.5|1041|1042.5|1041|1042.5|1040.5|5
1647593680000|2022-03-18 08:54:40||1040.8||1040.8||1041||1040.5|6
1647593690000|2022-03-18 08:54:50||1040.5||1040.5||1040.5||1040.5|1
1647593700000|2022-03-18 08:55:00|1043|1040.3|1043|1040.8|1043|1040.8|1043|1040.3|4
1647593710000|2022-03-18 08:55:10|1042.8|1040.3|1043|1040.8|1043|1040.8|1042.5|1040.3|0
1647593720000|2022-03-18 08:55:20|1042.8||1042.8||1042.8||1042.8||0
1647593750000|2022-03-18 08:55:50|1042.3|1040.5|1042.3|1040.3|1042.3|1040.5|1042.3|1040.3|0
1647593760000|2022-03-18 08:56:00|1042|1040|1041.5|1039|1042|1040|1041.5|1039|2
1647593780000|2022-03-18 08:56:20|1040.8|1039.3|1040.8|1039|1040.8|1039.3|1040.8|1039|0
1647593790000|2022-03-18 08:56:30|1040.5||1040.5||1040.5||1040.5||4
1647593800000|2022-03-18 08:56:40|1040.3||1041||1041.5||1040.3||8
1647593810000|2022-03-18 08:56:50|1040|1038.8|1041|1038.8|1041|1039|1040|1038.8|23
1647593820000|2022-03-18 08:57:00|1040.8|1038.5|1040.5|1038.5|1040.8|1038.5|1039.8|1038.3|22
1647593830000|2022-03-18 08:57:10|1040.8|1039|1040.8|1039.3|1041|1039.3|1040.5|1039|2
1647593840000|2022-03-18 08:57:20|1041|1039.5|1041|1039.5|1041|1039.5|1041|1039.5|5
1647593850000|2022-03-18 08:57:30|1041.3|1039.8|1041|1039.5|1041.5|1039.8|1041|1039.5|6
1647593860000|2022-03-18 08:57:40|1040.8|1038.8|1040.8|1039|1041.3|1039.5|1040.8|1038.8|8
1647593870000|2022-03-18 08:57:50||1038.8||1038.8||1038.8||1038.8|0
1647593880000|2022-03-18 08:58:00|1040.5|1039|1040.5|1039|1040.5|1039|1040.5|1039|0
1647593890000|2022-03-18 08:58:10|1040.8||1040.8||1040.8||1040.8||1
1647593940000|2022-03-18 08:59:00|1040.3|1038.5|1040.3|1038.5|1040.3|1038.8|1040.3|1038.5|2
1647593960000|2022-03-18 08:59:20|1040|1038.3|1040|1038.3|1040|1038.5|1040|1038.3|10
1647593970000|2022-03-18 08:59:30|1040.3|1038.5|1040.3|1038|1040.3|1038.5|1040.3|1038|4
1647593990000|2022-03-18 08:59:50|1040|1037.8|1039.8|1037.8|1040|1037.8|1039.8|1037.8|0
1647594000000|2022-03-18 09:00:00|1040.3|1038.3|1038.8|1036.8|1040.3|1038.5|1038.8|1036.8|10
1647594010000|2022-03-18 09:00:10|1038.5|1037|1038.5|1036.8|1038.5|1037|1038.5|1036.8|11
1647594020000|2022-03-18 09:00:20|1039.3|1037.3|1038.8|1037|1039.5|1037.5|1038.8|1037|5
1647594030000|2022-03-18 09:00:30|1038.5|1036.8|1038.5|1036.8|1038.5|1037.3|1038.5|1036.8|1
1647594040000|2022-03-18 09:00:40|1038.8|1037|1038.8|1037|1038.8|1037|1038.8|1037|0
1647594050000|2022-03-18 09:00:50|1038.5||1038.8||1039||1038.5||1
1647594060000|2022-03-18 09:01:00|1039.3|1037.8|1039.3|1037.5|1039.3|1037.8|1038.8|1037|1
1647594070000|2022-03-18 09:01:10|1039|1037|1039|1037|1039|1037|1039|1037|0
1647594080000|2022-03-18 09:01:20|1039.3||1038.8||1039.3||1038.8||1
1647594090000|2022-03-18 09:01:30|1038.5||1038.5||1038.5||1038.5||0
1647594100000|2022-03-18 09:01:40|1039.3|1037.3|1039|1037|1039.3|1037.3|1038.8|1037|1
1647594110000|2022-03-18 09:01:50|1038.8|1037.3|1039|1037.3|1039|1037.3|1038.8|1037|0
1647594120000|2022-03-18 09:02:00|1039.3||1039.3||1039.5||1039.3||0
1647594130000|2022-03-18 09:02:10|1039|1037.5|1039.3|1037.3|1039.3|1037.5|1039|1037.3|0
1647594150000|2022-03-18 09:02:30|1039.8|1037.5|1039.5|1037.3|1039.8|1037.5|1039.5|1037.3|0
1647594160000|2022-03-18 09:02:40||1037.5||1037.3||1037.5||1037.3|0
1647594170000|2022-03-18 09:02:50||1037.5||1037.5||1037.5||1037.5|1
1647594180000|2022-03-18 09:03:00|1040.3|1037.8|1040.3|1038|1040.3|1038.5|1040.3|1037.8|10
1647594190000|2022-03-18 09:03:10||1037.5||1037.5||1037.8||1037.5|0
1647594210000|2022-03-18 09:03:30||1038||1037.8||1038||1037.8|1
1647594220000|2022-03-18 09:03:40|1039.8|1037.5|1039.8|1037.3|1039.8|1038|1039.8|1037.3|0
1647594230000|2022-03-18 09:03:50|1039.5|1037|1038.8|1037|1039.5|1037|1038.8|1037|16
1647594240000|2022-03-18 09:04:00|||||||||1
1647594250000|2022-03-18 09:04:10|1038.3|1036.8|1037.8|1035.8|1038.3|1036.8|1037.8|1035.8|60
1647594260000|2022-03-18 09:04:20|1037.5|1036|1037.8|1036|1037.8|1036|1037.5|1035.8|11
1647594270000|2022-03-18 09:04:30|1037.3|1036.3|1037.3|1035.8|1037.3|1036.3|1037.3|1035.8|7
1647594280000|2022-03-18 09:04:40|1037.8||1037.8||1037.8||1037.8||15
1647594290000|2022-03-18 09:04:50|1037.5|1036|1037.8|1036.3|1037.8|1036.3|1037.3|1035.8|18
1647594300000|2022-03-18 09:05:00|||||||||2
1647594340000|2022-03-18 09:05:40||1036||1035.8||1036.3||1035.8|2
1647594350000|2022-03-18 09:05:50|1037.5|1035.5|1037.3|1035.5|1037.5|1035.8|1037.3|1035.5|0
1647594360000|2022-03-18 09:06:00|1036.3|1034.5|1036.3|1034.8|1036.3|1034.8|1036.3|1034.5|17
1647594370000|2022-03-18 09:06:10|1037.3|1035.3|1037.3|1035|1037.3|1035.3|1037.3|1035|3
1647594380000|2022-03-18 09:06:20|1037|1034.8|1036.8|1034.8|1037|1034.8|1036.8|1034.3|50
1647594390000|2022-03-18 09:06:30|1037.3|1035|1036.8|1035|1037.3|1035.3|1036.8|1035|7
1647594400000|2022-03-18 09:06:40|1037.5|1035.3|1037.3|1035.5|1037.5|1035.8|1037.3|1034.8|6
1647594410000|2022-03-18 09:06:50|||||||||1
1647594420000|2022-03-18 09:07:00|1036.8|1035|1037|1035.5|1037|1035.5|1036.8|1035|10
1647594430000|2022-03-18 09:07:10|1037.3|1035.3|1037.3|1035.5|1037.5|1036|1037.3|1035.3|18
1647594440000|2022-03-18 09:07:20|1037.5|1035.3|1037.3|1035.3|1037.5|1035.5|1037.3|1035.3|3
1647594450000|2022-03-18 09:07:30|1037.5|1035.5|1037.3|1035.5|1037.5|1035.5|1037.3|1035.3|0
1647594460000|2022-03-18 09:07:40||1035.8||1035.5||1035.8||1035.5|0
1647594470000|2022-03-18 09:07:50||1035.8||1035.8||1035.8||1035.8|0
1647594480000|2022-03-18 09:08:00||1035.5||1035.3||1035.8||1035.3|7
1647594490000|2022-03-18 09:08:10|1037|1035.5|1037|1035.8|1037|1035.8|1037|1035.3|0
1647594500000|2022-03-18 09:08:20||1035.5||1035.5||1035.8||1035.5|0
1647594510000|2022-03-18 09:08:30|1037.5|1035.8|1037.3|1035.8|1038|1036.3|1037.3|1035.8|8
1647594520000|2022-03-18 09:08:40|1036.8|1036|1036.8|1035|1036.8|1036|1036.8|1035|1
1647594530000|2022-03-18 09:08:50|1037.3|1035.3|1037|1035.5|1037.5|1035.5|1037|1035.3|1
1647594540000|2022-03-18 09:09:00|1037.3|1035.3|1036.8|1035|1037.3|1035.5|1036.8|1035|7
1647594550000|2022-03-18 09:09:10|1036.5|1034.8|1036.3|1034.5|1036.5|1034.8|1036.3|1034.5|0
1647594560000|2022-03-18 09:09:20||1034.8||1034.5||1034.8||1034.3|2
1647594570000|2022-03-18 09:09:30||1034.8||1034.5||1034.8||1034.5|1
1647594580000|2022-03-18 09:09:40|1037.5|1034.8|1037.3|1035.3|1037.5|1035.3|1037.3|1034.5|9
1647594590000|2022-03-18 09:09:50|1037||1037.5||1037.5||1037||1
1647594600000|2022-03-18 09:10:00|1037.8||1037.3||1037.8||1037.3||0
1647594610000|2022-03-18 09:10:10|1036.5|1035|1037|1034.8|1037.5|1035|1036.5|1034.8|12
1647594620000|2022-03-18 09:10:20|1036.8|1035|1037.8|1035.5|1038|1035.8|1036.8|1035|13
1647594630000|2022-03-18 09:10:30|1038|1035.8|1037.5|1035.8|1038.3|1035.8|1037.5|1035.5|19
1647594640000|2022-03-18 09:10:40|1038.3|1036|1037.3|1035.8|1038.3|1036|1037.3|1035.5|20
1647594650000|2022-03-18 09:10:50|1037.5|1035.5|1037.5|1036|1037.5|1036.3|1037.5|1035.5|9
1647594660000|2022-03-18 09:11:00|||||||||5
1647594670000|2022-03-18 09:11:10|||||||||4
1647594680000|2022-03-18 09:11:20|||||||||3
1647594690000|2022-03-18 09:11:30|1037.3|1035.8|1037.3|1035.3|1037.3|1035.8|1037.3|1035|14
1647594700000|2022-03-18 09:11:40|1037|1035|1037|1035.3|1037|1035.5|1037|1035|0
1647594710000|2022-03-18 09:11:50|1036.8|1034.8|1036.8|1035|1036.8|1035|1036.8|1034.5|0
1647594720000|2022-03-18 09:12:00||1034.8||1035.3||1035.5||1034.8|0
1647594730000|2022-03-18 09:12:10||1035||1035||1035||1034.8|0
1647594740000|2022-03-18 09:12:20|1037.3|1035.3|1037.3|1035.5|1037.3|1035.5|1037.3|1035|5
1647594750000|2022-03-18 09:12:30|1037.8|1035|1037.3|1035.3|1037.8|1035.3|1036.8|1034.8|8
1647594760000|2022-03-18 09:12:40|1037||1037.3||1037.3||1037||2
1647594770000|2022-03-18 09:12:50|1037.5||1037.3||1037.5||1037||0
1647594780000|2022-03-18 09:13:00|1037.8|1035.5|1038.3|1036.3|1038.5|1036.3|1037.8|1035.5|2
1647594790000|2022-03-18 09:13:10|1038.5|1036|1037.8|1036|1038.5|1036.3|1037.8|1036|19
1647594800000|2022-03-18 09:13:20|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1037.8|1036.3|21
1647594810000|2022-03-18 09:13:30|1038.5|1036.5|1038.3|1036.5|1038.5|1036.5|1038.3|1036.5|1
1647594850000|2022-03-18 09:14:10|1039|1037.3|1038.8|1037.3|1039|1037.3|1038.8|1037.3|3
1647594860000|2022-03-18 09:14:20|1039|1036.8|1038.5|1036.8|1039|1036.8|1038.5|1036.5|0
1647594870000|2022-03-18 09:14:30|1038|1036.5|1038|1036.3|1038|1036.5|1038|1036.3|4
1647594880000|2022-03-18 09:14:40|1038.8|1036.8|1038.8|1036.5|1039|1036.8|1038.5|1036.5|9
1647594890000|2022-03-18 09:14:50||1036.8||1036.8||1036.8||1036.5|1
1647594900000|2022-03-18 09:15:00||1036.5||1036.5||1036.8||1036.5|0
1647594910000|2022-03-18 09:15:10|1038.5|1036.8|1038.8|1036.3|1038.8|1036.8|1038|1036.3|11
1647594920000|2022-03-18 09:15:20||1036.5||1036.5||1036.8||1036.3|0
1647594930000|2022-03-18 09:15:30|1038|1036|1038|1036|1038.5|1036.3|1037.8|1035.8|16
1647594940000|2022-03-18 09:15:40|1038.5|1036.3|1038.5|1036.5|1038.5|1036.8|1038.3|1036.3|0
1647594950000|2022-03-18 09:15:50||1036.8||1036.5||1037||1036.5|0
1647594970000|2022-03-18 09:16:10|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|11
1647594980000|2022-03-18 09:16:20|||||||||1
1647595000000|2022-03-18 09:16:40|1039|1037|1040.5|1038.8|1040.8|1038.8|1038.8|1037|19
1647595010000|2022-03-18 09:16:50|1041||1040.8||1041||1040.8||6
1647595020000|2022-03-18 09:17:00|1041|1038.5|1040|1038|1041|1038.5|1040|1038|6
1647595030000|2022-03-18 09:17:10|1040.3|1038.3|1040.3|1038.5|1040.5|1038.8|1040|1038.3|3
1647595040000|2022-03-18 09:17:20|1040.5|1038|1040|1038|1040.5|1038|1040|1038|1
1647595050000|2022-03-18 09:17:30|1039.8|1038.3|1039.8|1038|1039.8|1038.3|1039.8|1038|0
1647595060000|2022-03-18 09:17:40|1040||1040||1040||1040||1
1647595070000|2022-03-18 09:17:50|1039.8|1038.5|1041.3|1039.5|1041.3|1039.5|1039.8|1038.5|3
1647595080000|2022-03-18 09:18:00|1041.5|1040.3|1043|1041|1043|1041|1041.3|1040.3|5
1647595090000|2022-03-18 09:18:10|1043.3|1041.3|1043.3|1041.5|1043.3|1041.5|1043.3|1041.3|3
1647595100000|2022-03-18 09:18:20|1043.5|1042.3|1044.3|1042.5|1044.3|1042.5|1043.5|1042.3|3
1647595110000|2022-03-18 09:18:30|1044.5|1042.8|1045.8|1044|1046.5|1044.5|1044.5|1042.8|19
1647595120000|2022-03-18 09:18:40|1045.5|1044.3|1044.8|1042.8|1045.5|1044.3|1044.8|1042.8|8
1647595130000|2022-03-18 09:18:50|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1647595140000|2022-03-18 09:19:00|1044.3|1042.8|1044.3|1042.5|1044.3|1042.8|1044.3|1042.5|4
1647595150000|2022-03-18 09:19:10|1045|1042.8|1045|1043|1045|1043.3|1045|1042.8|10
1647595160000|2022-03-18 09:19:20|1044.8|1042.8|1044.8|1042.8|1044.8|1042.8|1044.5|1042.8|12
1647595170000|2022-03-18 09:19:30|1044.5|1043|1044|1041.8|1044.5|1043|1044|1041.8|3
1647595180000|2022-03-18 09:19:40|1043.8|1041.3|1043.8|1041.3|1043.8|1041.3|1043.8|1041.3|0
1647595190000|2022-03-18 09:19:50|1044||1044||1044||1044||2
1647595210000|2022-03-18 09:20:10||1041.5||1041.8||1041.8||1041.5|0
1647595220000|2022-03-18 09:20:20||1042||1042||1042||1042|3
1647595240000|2022-03-18 09:20:40|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|33
1647595250000|2022-03-18 09:20:50||1041||1040.8||1041.3||1040.8|60
1647595260000|2022-03-18 09:21:00|1042.5|1040.5|1042.3|1040.5|1042.5|1040.5|1042.3|1040.3|0
1647595270000|2022-03-18 09:21:10|1042.8|1040.3|1042.8|1041.3|1042.8|1041.3|1042.8|1040.3|3
1647595280000|2022-03-18 09:21:20|1043|1041|1043|1040.8|1043|1041.3|1043|1040.8|25
1647595290000|2022-03-18 09:21:30|1042.8|1041|1043.3|1041.5|1043.8|1042|1042.8|1041|66
1647595300000|2022-03-18 09:21:40|1043.5|1041.3|1043.5|1041.3|1043.5|1041.3|1043.5|1041.3|3
1647595310000|2022-03-18 09:21:50|1042.8|1041|1042.8|1041|1042.8|1041|1042.8|1041|0
1647595320000|2022-03-18 09:22:00|1043.5|1041.3|1046.5|1044|1046.5|1044|1043.5|1041.3|27
1647595330000|2022-03-18 09:22:10|1046.3|1043.8|1045.5|1043.8|1046.3|1043.8|1045.5|1043.5|23
1647595340000|2022-03-18 09:22:20|1045.3|1043.5|1045.3|1043|1045.3|1043.5|1045|1043|2
1647595350000|2022-03-18 09:22:30|1045||1045||1045||1045||1
1647595360000|2022-03-18 09:22:40|||||||||25
1647595370000|2022-03-18 09:22:50|1046.3|1043.8|1045.8|1044.3|1046.3|1044.3|1045.5|1043.5|8
1647595380000|2022-03-18 09:23:00|1046|1044|1046|1044.3|1046|1044.3|1045.8|1044|3
1647595390000|2022-03-18 09:23:10|1047|1044.5|1046.8|1044.8|1047|1044.8|1046.3|1044.5|4
1647595400000|2022-03-18 09:23:20|1046.5||1046.5||1046.8||1046.5||0
1647595410000|2022-03-18 09:23:30|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|5
1647595420000|2022-03-18 09:23:40|1048|1046.3|1048.8|1046.5|1049.3|1046.5|1048|1046|12
1647595430000|2022-03-18 09:23:50|1049||1048.5||1049||1048.5||0
1647595440000|2022-03-18 09:24:00|1047.5|1045.3|1047.5|1045.3|1047.5|1045.3|1047.5|1045.3|0
1647595450000|2022-03-18 09:24:10|1045.8|1045|1045|1042.8|1045.8|1045|1045|1042.8|8
1647595460000|2022-03-18 09:24:20||1042.5||1042.5||1042.5||1042.5|0
1647595470000|2022-03-18 09:24:30|1044.8|1042.8|1044.8|1043|1044.8|1043|1044.8|1042.8|2
1647595480000|2022-03-18 09:24:40|1044.5|1042.8|1044.5|1042.8|1044.5|1042.8|1044.5|1042.8|2
1647595500000|2022-03-18 09:25:00|1044.8|1043|1044.3|1042.5|1044.8|1043|1044|1042.5|17
1647595510000|2022-03-18 09:25:10|1044|1042.3|1045|1042.8|1045|1042.8|1043.8|1042|4
1647595520000|2022-03-18 09:25:20|1044.5|1044|1046.8|1044.8|1047|1045|1044.5|1044|8
1647595530000|2022-03-18 09:25:30|1046.5|1045|1045.8|1043.5|1046.5|1045|1045.5|1043.3|6
1647595540000|2022-03-18 09:25:40|1044.8|1043.3|1044.5|1042.8|1045|1043.8|1044.5|1042.8|2
1647595550000|2022-03-18 09:25:50|1046.3|1044|1045.5|1043.5|1046.3|1044|1045.5|1043.5|6
1647595560000|2022-03-18 09:26:00|1045.3||1045.3||1045.3||1045.3||0
1647595570000|2022-03-18 09:26:10|1045.8|1043.8|1046.5|1044.3|1046.5|1044.3|1045.8|1043.8|9
1647595580000|2022-03-18 09:26:20|1046.3|1044.5|1047|1044.5|1047|1044.5|1046.3|1044.5|2
1647595600000|2022-03-18 09:26:40||1045||1044.5||1045||1044.5|1
1647595630000|2022-03-18 09:27:10|1047.3|1044.8|1048|1045.8|1048|1045.8|1047.3|1044.8|4
1647595640000|2022-03-18 09:27:20|1047.5|1046|1048|1046|1048|1046|1047.5|1046|1
1647595660000|2022-03-18 09:27:40|1047.3|1045.5|1046.8|1045|1047.3|1045.5|1046.8|1045|5
1647595670000|2022-03-18 09:27:50|1046.3|1044.8|1046.8|1045|1046.8|1045|1046.3|1044.8|6
1647595680000|2022-03-18 09:28:00|1045.5|1044|1045.5|1043.5|1045.5|1044|1045.5|1043.5|16
1647595690000|2022-03-18 09:28:10|1045.3|1043.3|1045.8|1044|1045.8|1044|1045.3|1043.3|5
1647595700000|2022-03-18 09:28:20|1044|1043.8|1043.8|1042|1044|1043.8|1043.8|1042|2
1647595710000|2022-03-18 09:28:30|1044.3|1042.5|1044.3|1042.5|1044.3|1042.5|1044.3|1042.5|2
1647595720000|2022-03-18 09:28:40|1044.5|1042|1045.3|1043|1045.3|1043|1044.5|1042|0
1647595730000|2022-03-18 09:28:50|1045.5|1043.3|1045.3|1043.5|1045.5|1043.8|1045.3|1043.3|0
1647595740000|2022-03-18 09:29:00|1045.8|1044|1047.5|1045.5|1047.5|1045.8|1045.8|1044|17
1647595750000|2022-03-18 09:29:10||1045.3||1045.5||1045.5||1045.3|0
1647595780000|2022-03-18 09:29:40|1048.3|1045.8|1048|1046.3|1048.3|1046.3|1048|1045.8|5
1647595790000|2022-03-18 09:29:50|1049||1049||1049||1049||4
1647595800000|2022-03-18 09:30:00|1047.3|1045.3|1044.5|1043|1047.3|1045.3|1044.5|1043|26
1647595810000|2022-03-18 09:30:10|1044.3|1042.8|1044|1042|1044.3|1042.8|1043.8|1042|4
1647595820000|2022-03-18 09:30:20|1045.3|1043.3|1046.5|1044|1046.5|1044.8|1045.3|1043.3|4
1647595830000|2022-03-18 09:30:30|1046.3|1043.8|1046.3|1043.8|1046.5|1044.3|1046.3|1043.8|0
1647595840000|2022-03-18 09:30:40||1044||1044||1044.3||1044|4
1647595860000|2022-03-18 09:31:00|1045.8|1044.3|1045.5|1043.8|1045.8|1044.3|1045.5|1043.8|4
1647595870000|2022-03-18 09:31:10|1045.3|1043.5|1048.8|1046.3|1048.8|1046.3|1045.3|1043.3|66
1647595880000|2022-03-18 09:31:20|1048.5|1046.5|1048.3|1046.5|1048.8|1046.5|1048.3|1046.5|0
1647595890000|2022-03-18 09:31:30|1048.5|1046.8|1048.5|1046.8|1048.8|1046.8|1048.5|1046.5|1
1647595900000|2022-03-18 09:31:40||1046.5||1046.5||1046.5||1046.5|1
1647595910000|2022-03-18 09:31:50|1048.3|1046.8|1048.3|1046.5|1048.3|1046.8|1048.3|1046.5|26
1647595920000|2022-03-18 09:32:00|1048|1047|1048.5|1047|1048.5|1047|1048|1047|14
1647595930000|2022-03-18 09:32:10|1048.8|1046.8|1048.5|1046.8|1048.8|1046.8|1048.5|1046.8|1
1647595940000|2022-03-18 09:32:20|1048.3|1048|1049|1047.3|1049.5|1048|1048.3|1047.3|28
1647595950000|2022-03-18 09:32:30|1048.8||1048.8||1048.8||1048.8||0
1647595960000|2022-03-18 09:32:40|1050||1049.8||1050||1049.5||4
1647595970000|2022-03-18 09:32:50|1050||1049.5||1050||1049.5||0
1647595980000|2022-03-18 09:33:00|1049.3|1047|1048.8|1047.3|1049.5|1047.3|1048.5|1047|3
1647595990000|2022-03-18 09:33:10|1049.3|1048|1050|1048|1050|1048|1049|1048|10
1647596010000|2022-03-18 09:33:30|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|1
1647596020000|2022-03-18 09:33:40|1050.3|1048.5|1050.5|1048.5|1050.8|1048.8|1050|1048.5|7
1647596030000|2022-03-18 09:33:50|1050.3|1047.3|1050|1047.3|1050.5|1047.3|1049.8|1047.3|0
1647596040000|2022-03-18 09:34:00|1048.5|1046.8|1050|1047.5|1050|1047.5|1048.5|1046.8|2
1647596050000|2022-03-18 09:34:10|1049.8||1049.8||1049.8||1049.8||1
1647596070000|2022-03-18 09:34:30|1048.3|1046.5|1049.3|1046.8|1049.3|1046.8|1048.3|1046.5|1
1647596080000|2022-03-18 09:34:40||1047||1047||1047||1047|0
1647596090000|2022-03-18 09:34:50|1049|1046.8|1050|1048|1050|1048|1049|1046.8|2
1647596100000|2022-03-18 09:35:00|1050.3||1049.8||1050.3||1049.8||0
1647596110000|2022-03-18 09:35:10|1049.5|1047.5|1049.5|1047.5|1049.5|1047.5|1049.5|1047.5|6
1647596120000|2022-03-18 09:35:20|1048.3|1046.5|1048|1046.5|1048.3|1046.5|1048|1046.5|5
1647596130000|2022-03-18 09:35:30|1048.5||1048.5||1048.5||1048||3
1647596150000|2022-03-18 09:35:50|1048.8|1046.8|1048.8|1046.8|1048.8|1046.8|1048.8|1046.8|0
1647596160000|2022-03-18 09:36:00|1049||1048.8||1049||1048.5||0
1647596180000|2022-03-18 09:36:20|1048.5|1046.5|1048|1046.5|1048.8|1046.5|1048|1046.5|2
1647596190000|2022-03-18 09:36:30|1048.8||1048.8||1048.8||1048.8||5
1647596200000|2022-03-18 09:36:40|1048.3||1048.3||1048.3||1048.3||0
1647596210000|2022-03-18 09:36:50|1048||1048.3||1048.3||1048||19
1647596220000|2022-03-18 09:37:00|1049.3|1047|1049.8|1047.8|1050|1048|1049.3|1047|15
1647596230000|2022-03-18 09:37:10|1049.5||1049.5||1049.5||1049.5||0
1647596240000|2022-03-18 09:37:20|1049.3|1047.5|1049.3|1047.5|1049.5|1047.5|1049.3|1047.5|1
1647596250000|2022-03-18 09:37:30|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|0
1647596280000|2022-03-18 09:38:00|1049.3|1047.5|1048.8|1047.5|1049.3|1047.5|1048.8|1047.5|2
1647596290000|2022-03-18 09:38:10|1048|1046.5|1050|1048|1050.3|1048|1048|1046.5|56
1647596300000|2022-03-18 09:38:20|||||||||1
1647596310000|2022-03-18 09:38:30||1048.3||1048.3||1048.3||1048.3|0
1647596320000|2022-03-18 09:38:40|1049|1048|1048.8|1047.3|1049|1048|1048.8|1047.3|1
1647596330000|2022-03-18 09:38:50|1049.3|1047.5|1049.3|1047.3|1049.3|1047.5|1049.3|1047.3|0
1647596340000|2022-03-18 09:39:00|1050.3|1047.5|1050.3|1048|1050.3|1048|1050.3|1047.3|2
1647596350000|2022-03-18 09:39:10|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|0
1647596360000|2022-03-18 09:39:20|1050.3|1048.5|1050.8|1048.5|1050.8|1048.5|1050.3|1048.5|2
1647596370000|2022-03-18 09:39:30|1050.5|1048.3|1049.8|1048|1050.8|1048.3|1049.8|1048|3
1647596380000|2022-03-18 09:39:40|1050.8|1048.8|1050|1047.8|1050.8|1048.8|1050|1047.8|16
1647596390000|2022-03-18 09:39:50|1049.8|1047.5|1049.8|1047.5|1049.8|1047.5|1049.8|1047.5|2
1647596400000|2022-03-18 09:40:00|1049.3|1047.3|1048.8|1047|1049.3|1047.5|1048.8|1047|3
1647596420000|2022-03-18 09:40:20|1048|1046.5|1048.3|1046.5|1048.3|1046.8|1048|1046.5|24
1647596430000|2022-03-18 09:40:30|1049.5|1046.8|1049.5|1047.3|1049.5|1047.3|1049.5|1046.5|6
1647596440000|2022-03-18 09:40:40|1050.3|1047.5|1049.8|1048|1050.3|1048|1049.8|1047.5|0
1647596460000|2022-03-18 09:41:00|1049.5|1047|1049|1047|1049.5|1047|1049|1047|2
1647596470000|2022-03-18 09:41:10|1048.8|1046.8|1048.8|1046.8|1048.8|1046.8|1048.8|1046.8|3
1647596490000|2022-03-18 09:41:30|1048.5||1048.3||1048.5||1048.3||0
1647596500000|2022-03-18 09:41:40|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|8
1647596510000|2022-03-18 09:41:50|1049.5|1047.8|1049|1046.8|1049.5|1047.8|1048.8|1046.8|9
1647596520000|2022-03-18 09:42:00|1049.3|1047|1048.8|1047|1049.8|1048|1048.8|1047|7
1647596530000|2022-03-18 09:42:10|1049.3||1049.3||1049.5||1049.3||1
1647596540000|2022-03-18 09:42:20|1049||1049.3||1049.3||1049||0
1647596550000|2022-03-18 09:42:30|1049|1047.3|1049.5|1047.3|1049.5|1047.3|1049|1047.3|1
1647596560000|2022-03-18 09:42:40|1049.3|1047|1049.8|1047.3|1049.8|1047.3|1049.3|1047|13
1647596570000|2022-03-18 09:42:50|1049.5||1049.5||1049.5||1049.5||0
1647596580000|2022-03-18 09:43:00|1048.8|1047|1049|1047|1049.3|1047.3|1048.8|1047|0
1647596590000|2022-03-18 09:43:10|1048.8||1048.8||1048.8||1048.8||0
1647596600000|2022-03-18 09:43:20|1049||1048.8||1049||1048.8||5
1647596620000|2022-03-18 09:43:40|1049.8|1047.3|1050|1047.5|1050|1047.8|1049.8|1046.8|1
1647596630000|2022-03-18 09:43:50||1047.8||1047.8||1047.8||1047.8|0
1647596640000|2022-03-18 09:44:00|1049.8|1048|1049.8|1048|1050|1048|1049.8|1048|0
1647596670000|2022-03-18 09:44:30|1049.5|1047|1048.5|1046.8|1049.5|1047|1048.5|1046.8|2
1647596680000|2022-03-18 09:44:40|1048.8|1046.5|1048.8|1046.8|1048.8|1046.8|1048.8|1046.5|0
1647596690000|2022-03-18 09:44:50|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|6
1647596700000|2022-03-18 09:45:00|1050.3||1050.3||1050.3||1050||1
1647596710000|2022-03-18 09:45:10|1050.5|1048|1050|1048.3|1050.5|1048.3|1050|1048|0
1647596720000|2022-03-18 09:45:20|1050.3|1049|1050.8|1048.8|1050.8|1049|1050.3|1048.8|23
1647596730000|2022-03-18 09:45:30|1050.5|1048.3|1050.3|1048.3|1050.8|1048.3|1050.3|1048.3|0
1647596740000|2022-03-18 09:45:40||1048.5||1048.5||1048.5||1048.5|0
1647596750000|2022-03-18 09:45:50|1051.5|1048.8|1051|1049|1051.5|1050.3|1051|1048.8|14
1647596760000|2022-03-18 09:46:00|1050.8|1049.3|1051.3|1049.5|1051.3|1049.5|1050.8|1049.3|6
1647596770000|2022-03-18 09:46:10|1052.3|1050.3|1051.8|1050.5|1052.3|1050.5|1051.8|1050.3|3
1647596780000|2022-03-18 09:46:20|1052.5|1050.8|1052.8|1051.3|1053.3|1051.3|1052.5|1050.8|15
1647596790000|2022-03-18 09:46:30|1053|1051.5|1053.5|1051.5|1053.5|1051.5|1053|1051.5|11
1647596800000|2022-03-18 09:46:40|1053.3|1052|1054.3|1052.3|1054.3|1052.3|1053.3|1052|11
1647596810000|2022-03-18 09:46:50||1052.5||1052.5||1052.5||1052.5|11
1647596820000|2022-03-18 09:47:00|1054.5|1053|1054.8|1053|1054.8|1053|1054.3|1053|5
1647596830000|2022-03-18 09:47:10|1056.3|1055|1055.3|1053.3|1056.3|1055|1055|1053.3|38
1647596840000|2022-03-18 09:47:20|1055.5|1054|1055.8|1054|1056|1054|1055.5|1054|1
1647596850000|2022-03-18 09:47:30|1055.5|1053.8|1055.3|1053.8|1055.5|1053.8|1055.3|1053.8|1
1647596860000|2022-03-18 09:47:40|1054.8|1052.8|1054.3|1052.5|1054.8|1052.8|1054.3|1052.5|15
1647596870000|2022-03-18 09:47:50|1054|1052.3|1054.5|1052.5|1054.8|1052.5|1053.5|1051.8|7
1647596900000|2022-03-18 09:48:20|1054.8|1052.8|1054.5|1052.8|1054.8|1052.8|1054.5|1052.8|1
1647596920000|2022-03-18 09:48:40|1054.3|1052.5|1054|1051.8|1054.3|1052.5|1053.5|1051.8|6
1647596930000|2022-03-18 09:48:50|1054.8|1053.5|1055|1053.3|1055|1053.5|1054.8|1053.3|14
1647596940000|2022-03-18 09:49:00|1055.3|1053.5|1055.5|1053.5|1055.5|1053.5|1055.3|1053.5|11
1647596950000|2022-03-18 09:49:10|1055.3|1053.8|1055.5|1053.8|1055.5|1053.8|1055.3|1053.8|1
1647596960000|2022-03-18 09:49:20|1055.8||1055.3||1055.8||1055.3||1
1647596970000|2022-03-18 09:49:30|1055.5||1055.5||1055.5||1055.3||0
1647596990000|2022-03-18 09:49:50|1055.8||1055.8||1055.8||1055.5||3
1647597000000|2022-03-18 09:50:00|1056.3|1054|1056.3|1054.8|1056.3|1054.8|1056.3|1054|2
1647597010000|2022-03-18 09:50:10|1056.5|1055.3|1056.3|1054.3|1056.5|1055.3|1056.3|1054|6
1647597020000|2022-03-18 09:50:20|1056.5|1054|1056.3|1054.5|1056.5|1054.5|1056.3|1054|3
1647597030000|2022-03-18 09:50:30|1056|1054.3|1055.5|1053.3|1056.5|1054.3|1055.3|1053.3|2
1647597040000|2022-03-18 09:50:40|1054.5|1052.3|1053.8|1051.8|1054.5|1052.3|1053.5|1051.8|3
1647597050000|2022-03-18 09:50:50|1054|1052|1054|1052|1054.3|1052|1054|1051.8|2
1647597060000|2022-03-18 09:51:00|1053.8|1051.8|1054.8|1052.3|1054.8|1052.3|1053.5|1051.8|4
1647597070000|2022-03-18 09:51:10|1055|1053.3|1055.5|1053.5|1055.8|1053.5|1054.5|1053.3|3
1647597080000|2022-03-18 09:51:20|1056|1054|1055.8|1054.3|1056|1054.3|1055.8|1053.8|4
1647597090000|2022-03-18 09:51:30|1056.5|1054.8|1056.5|1054|1056.5|1054.8|1056|1054|2
1647597100000|2022-03-18 09:51:40|1056.3|1053.8|1056.5|1054.8|1056.5|1054.8|1055.8|1053.5|41
1647597110000|2022-03-18 09:51:50|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|2
1647597120000|2022-03-18 09:52:00|1056|1054.5|1055.5|1053.8|1056|1054.5|1055.5|1053.8|3
1647597130000|2022-03-18 09:52:10|1055.3|1053.5|1055.3|1053.5|1055.5|1053.5|1055.3|1053.5|12
1647597140000|2022-03-18 09:52:20|1055|1053.3|1055.3|1053.5|1055.3|1053.8|1054.8|1053.3|9
1647597150000|2022-03-18 09:52:30|1055|1053|1053.5|1052|1055|1053|1053.5|1051.8|9
1647597160000|2022-03-18 09:52:40|1052.8|1050.5|1052.8|1050|1053|1050.5|1052.5|1050|6
1647597170000|2022-03-18 09:52:50||1050.8||1050.8||1050.8||1050.8|1
1647597180000|2022-03-18 09:53:00|1052.5|1051|1053.8|1051.5|1053.8|1051.5|1052.5|1051|8
1647597190000|2022-03-18 09:53:10|1053.5||1053.5||1053.5||1053.5||2
1647597200000|2022-03-18 09:53:20|1054.3|1051.8|1053.8|1051.8|1054.3|1052.5|1053.8|1051.8|6
1647597210000|2022-03-18 09:53:30|1054.3|1052|1054.3|1052.3|1054.3|1052.8|1054.3|1052|5
1647597220000|2022-03-18 09:53:40|1054|1052.8|1054.5|1052.5|1054.5|1052.8|1054|1052.5|17
1647597240000|2022-03-18 09:54:00|1054.3|1052|1053.5|1051.8|1054.3|1052|1053.5|1051.8|2
1647597250000|2022-03-18 09:54:10|||||||||1
1647597260000|2022-03-18 09:54:20|1052.8|1051.5|1052.5|1050.3|1053.3|1051.5|1052.3|1049.8|21
1647597270000|2022-03-18 09:54:30||1050.5||1050.5||1050.5||1049.5|3
1647597280000|2022-03-18 09:54:40|1052.8|1050.3|1052.5|1050.8|1052.8|1050.8|1052.5|1050.3|5
1647597290000|2022-03-18 09:54:50|1053.8|1051.8|1053.3|1051.5|1053.8|1051.8|1053.3|1051.5|14
1647597300000|2022-03-18 09:55:00|1053.8|1051.8|1053.8|1051.8|1053.8|1051.8|1053.8|1051.8|1
1647597310000|2022-03-18 09:55:10|1053.5|1051.5|1054.5|1052.5|1054.5|1052.5|1053.3|1051.5|5
1647597320000|2022-03-18 09:55:20||1052.8||1052.8||1052.8||1052.8|0
1647597330000|2022-03-18 09:55:30|1055.8|1053.3|1055.8|1053.5|1055.8|1053.5|1055.8|1053.3|2
1647597340000|2022-03-18 09:55:40|1055.5||1055.3||1055.5||1055.3||0
1647597350000|2022-03-18 09:55:50|1055.8|1054.5|1056.8|1054.5|1056.8|1054.8|1055.8|1054.5|9
1647597360000|2022-03-18 09:56:00|1056.5|1053.8|1056|1053.8|1056.5|1053.8|1056|1053.8|4
1647597370000|2022-03-18 09:56:10|1056.3|1053.5|1055.8|1053.5|1056.3|1053.5|1055.8|1053.5|1
1647597380000|2022-03-18 09:56:20|1054.8|1053|1054.8|1052.3|1055.3|1053|1054.8|1052|3
1647597390000|2022-03-18 09:56:30|1054.5|1052|1054.8|1052.3|1054.8|1052.3|1054.5|1051.8|0
1647597400000|2022-03-18 09:56:40|1054.5||1054.5||1054.5||1054.5||0
1647597410000|2022-03-18 09:56:50||1052.5||1052.5||1052.5||1052.5|1
1647597420000|2022-03-18 09:57:00|1054.3|1052.3|1053.8|1051.8|1054.3|1052.3|1053.8|1051.8|4
1647597430000|2022-03-18 09:57:10|1054||1053.8||1054||1053.8||7
1647597440000|2022-03-18 09:57:20||1052||1052||1052||1051.5|0
1647597450000|2022-03-18 09:57:30|1054.8|1052.3|1054.8|1053|1054.8|1053|1054.8|1052.3|16
1647597460000|2022-03-18 09:57:40|1055.3|1053.3|1055.3|1053.3|1055.3|1053.3|1055.3|1053.3|1
1647597470000|2022-03-18 09:57:50|1055.5|1053.8|1056|1054|1056|1054|1055.5|1053.8|5
1647597480000|2022-03-18 09:58:00|1056.3|1053.8|1056.3|1054.3|1056.3|1054.3|1056.3|1053.8|1
1647597490000|2022-03-18 09:58:10|1056|1053.5|1056|1053.5|1056|1053.5|1056|1053.5|1
1647597500000|2022-03-18 09:58:20||1053.8||1053.8||1053.8||1053.8|0
1647597510000|2022-03-18 09:58:30|1056.3|1054.5|1056.3|1054.5|1056.8|1054.5|1056.3|1054.5|0
1647597520000|2022-03-18 09:58:40|||||||||1
1647597540000|2022-03-18 09:59:00|1056|1053.8|1056|1053.8|1056|1054|1056|1053.8|0
1647597550000|2022-03-18 09:59:10|1055.8|1053.3|1054.5|1052.5|1055.8|1053.3|1054.5|1052.5|1
1647597560000|2022-03-18 09:59:20|1054.3|1052|1054.3|1052.3|1054.3|1052.3|1054.3|1052|1
1647597570000|2022-03-18 09:59:30|1054.8|1052.5|1054.8|1052.5|1054.8|1052.5|1054.8|1052.5|0
1647597580000|2022-03-18 09:59:40||1052.3||1052.3||1052.3||1052.3|0
1647597590000|2022-03-18 09:59:50||1052.5||1053||1053||1052.5|0
1647597600000|2022-03-18 10:00:00|1055||1055||1055||1054.5||7
1647597610000|2022-03-18 10:00:10||1052.5||1052.5||1052.5||1052.5|0
1647597620000|2022-03-18 10:00:20|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|5
1647597640000|2022-03-18 10:00:40||1053.8||1054||1054||1053.8|1
1647597650000|2022-03-18 10:00:50|1056.3|1053.8|1056|1053.8|1056.3|1053.8|1056|1053.8|10
1647597670000|2022-03-18 10:01:10|||||||||4
1647597680000|2022-03-18 10:01:20|1055.8|1054.3|1055.5|1053.8|1055.8|1054.3|1055.5|1053.8|1
1647597690000|2022-03-18 10:01:30|1055.3|1053.3|1055|1053.3|1055.3|1053.3|1055|1053.3|3
1647597700000|2022-03-18 10:01:40|1054.8|1053|1055.3|1053.3|1055.3|1053.3|1054.8|1053|4
1647597710000|2022-03-18 10:01:50|1056|1053.8|1056|1054|1056|1054|1056|1053.8|1
1647597720000|2022-03-18 10:02:00|1056.8|1054.3|1055.3|1053.8|1056.8|1054.3|1055.3|1053.5|8
1647597730000|2022-03-18 10:02:10|1055.8|1053.5|1055.8|1053.5|1055.8|1053.5|1055.8|1052.8|10
1647597740000|2022-03-18 10:02:20|1055.5|1053|1054.8|1053.3|1055.5|1053.3|1054.8|1052.5|4
1647597750000|2022-03-18 10:02:30|1055.8|1053|1056|1053.5|1056|1053.5|1055|1053|15
1647597760000|2022-03-18 10:02:40|1056.8|1053.8|1056.8|1055|1057|1055|1056.8|1053.8|25
1647597770000|2022-03-18 10:02:50|1057||1057||1057||1057||0
1647597780000|2022-03-18 10:03:00|1056.8|1054|1055.8|1053.8|1056.8|1054|1055.8|1053.8|2
1647597790000|2022-03-18 10:03:10|1055.5|1054|1056|1054|1056|1054|1055.5|1054|1
1647597810000|2022-03-18 10:03:30|1055.5|1053.8|1055.8|1053.8|1055.8|1053.8|1055.5|1053.8|3
1647597830000|2022-03-18 10:03:50|1055.5|1054|1055.5|1053.8|1055.5|1054|1055.5|1053.8|0
1647597840000|2022-03-18 10:04:00|1055.8|1054|1055.5|1053.8|1056|1054|1055.5|1053.3|2
1647597850000|2022-03-18 10:04:10|1056.8|1054.5|1056.8|1054.8|1057|1054.8|1056.8|1054.5|16
1647597860000|2022-03-18 10:04:20|1057|1055|1057|1055|1057|1055.5|1056.8|1055|12
1647597870000|2022-03-18 10:04:30|1056|1055.3|1056.8|1054.5|1056.8|1055.3|1056|1054.5|9
1647597880000|2022-03-18 10:04:40|1056.5||1056.5||1056.5||1056.5||50
1647597890000|2022-03-18 10:04:50|1056.3||1056.3||1056.3||1056.3||1
1647597900000|2022-03-18 10:05:00|1057|1054.8|1057|1055.3|1057|1055.3|1057|1054.8|6
1647597930000|2022-03-18 10:05:30||1055.8||1055||1055.8||1055|2
1647597940000|2022-03-18 10:05:40|||||||||1
1647597950000|2022-03-18 10:05:50|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|1
1647597960000|2022-03-18 10:06:00|||||||||1
1647597970000|2022-03-18 10:06:10||1055.8||1055.8||1055.8||1055.8|0
1647597980000|2022-03-18 10:06:20|1057|1055.5|1058|1056.3|1058.3|1056.3|1057|1055.5|17
1647597990000|2022-03-18 10:06:30|1058.3|1056.5|1059.3|1057.3|1059.3|1057.5|1058.3|1056.5|5
1647598000000|2022-03-18 10:06:40|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|14
1647598010000|2022-03-18 10:06:50|1060||1059.8||1060||1059.8||18
1647598020000|2022-03-18 10:07:00|1058.5|1056.5|1057.5|1056|1058.8|1056.5|1057.5|1056|10
1647598030000|2022-03-18 10:07:10|1056.8|1055|1056.8|1055.3|1057.3|1055.3|1056.8|1055|8
1647598040000|2022-03-18 10:07:20|1057|1055.5|1057.3|1055.5|1057.3|1055.5|1057|1055.5|26
1647598050000|2022-03-18 10:07:30|1057||1057||1057||1057||0
1647598060000|2022-03-18 10:07:40||1055.3||1055.3||1055.3||1055.3|1
1647598070000|2022-03-18 10:07:50|1057.3|1055.8|1057.3|1056|1058|1056|1057.3|1055.8|12
1647598080000|2022-03-18 10:08:00|1057.8|1056.3|1058|1056.5|1058.3|1056.5|1057.8|1056.3|99
1647598090000|2022-03-18 10:08:10|1058.3|1057|1059|1057|1059|1057|1058.3|1057|4
1647598100000|2022-03-18 10:08:20|1059.3|1057.3|1059.3|1057.8|1059.5|1057.8|1059.3|1057.3|29
1647598110000|2022-03-18 10:08:30|1060|1058.3|1059|1057|1060|1058.3|1058.8|1056.8|25
1647598120000|2022-03-18 10:08:40|1058.8|1056.8|1059|1057|1059.3|1057|1058.8|1056.8|2
1647598130000|2022-03-18 10:08:50|1058.8|1057.3|1058.8|1057.3|1059.8|1057.3|1058.8|1057.3|5
1647598140000|2022-03-18 10:09:00|1059.3|1057.5|1059|1057.5|1059.5|1057.5|1059|1057.5|0
1647598150000|2022-03-18 10:09:10|||||||||3
1647598160000|2022-03-18 10:09:20|1059.3||1059.3||1059.3||1059.3||4
1647598170000|2022-03-18 10:09:30|1060|1057.8|1059.5|1057.8|1060|1057.8|1059.5|1057.8|4
1647598180000|2022-03-18 10:09:40|||||||||1
1647598190000|2022-03-18 10:09:50|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|7
1647598200000|2022-03-18 10:10:00|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059|1057.8|3
1647598210000|2022-03-18 10:10:10|1059.3|1057.5|1059.3|1057.5|1059.5|1058|1059.3|1057.5|1
1647598220000|2022-03-18 10:10:20|1059.5||1059.3||1059.5||1059.3||0
1647598230000|2022-03-18 10:10:30|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|5
1647598240000|2022-03-18 10:10:40|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|14
1647598250000|2022-03-18 10:10:50|||||||||1
1647598260000|2022-03-18 10:11:00|1057.5|1056|1057.5|1055.5|1057.5|1056|1057.5|1055.5|20
1647598270000|2022-03-18 10:11:10|1057|1055.8|1057.5|1055.8|1057.5|1055.8|1057|1055.8|7
1647598280000|2022-03-18 10:11:20|1058|1056|1058|1056|1059|1057.3|1058|1056|3
1647598290000|2022-03-18 10:11:30|1058.3|1056.3|1058.3|1056.3|1058.3|1056.3|1058.3|1056.3|0
1647598300000|2022-03-18 10:11:40|1057.5|1055.8|1057.5|1055.8|1057.8|1055.8|1057.5|1055.8|2
1647598310000|2022-03-18 10:11:50|||||||||2
1647598320000|2022-03-18 10:12:00|1057.8||1057.8||1057.8||1057.5||3
1647598330000|2022-03-18 10:12:10|1057.5||1057.5||1057.5||1057.5||0
1647598340000|2022-03-18 10:12:20|1057.8||1057.8||1057.8||1057.5||0
1647598350000|2022-03-18 10:12:30|1057.5||1057.8||1057.8||1057.5||0
1647598370000|2022-03-18 10:12:50|1057.5||1057.8||1057.8||1057.5||0
1647598380000|2022-03-18 10:13:00|1058.3|1056.3|1058.3|1056.5|1058.3|1056.5|1058.3|1056.3|3
1647598400000|2022-03-18 10:13:20|||||||||1
1647598430000|2022-03-18 10:13:50|1058.8|1057.3|1059|1057.3|1059|1057.5|1058.8|1057.3|11
1647598440000|2022-03-18 10:14:00|1059.8|1058|1059.3|1057.8|1059.8|1058.3|1059.3|1057.5|25
1647598450000|2022-03-18 10:14:10|1059.5|1058|1059.5|1057.8|1059.5|1058|1059.3|1057.8|1
1647598460000|2022-03-18 10:14:20|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1058.5|1057|10
1647598470000|2022-03-18 10:14:30||1057.3||1057.3||1057.3||1057.3|0
1647598480000|2022-03-18 10:14:40|1059.5|1057.5|1059.5|1057.5|1059.5|1057.5|1059.5|1057.5|4
1647598490000|2022-03-18 10:14:50|1060|1058.3|1059.8|1058.3|1060|1058.3|1059.8|1058.3|12
1647598500000|2022-03-18 10:15:00|1060.3|1058.5|1060.5|1059|1060.5|1059|1060.3|1058.5|39
1647598510000|2022-03-18 10:15:10|1060.3||1060.5||1060.5||1060.3||11
1647598520000|2022-03-18 10:15:20|1061|1059.3|1061|1059|1061.3|1059.3|1060.8|1059|4
1647598530000|2022-03-18 10:15:30|1061.8|1059.3|1061|1059.3|1061.8|1060|1060.8|1058.5|6
1647598540000|2022-03-18 10:15:40|1060.3|1058.3|1060.3|1058|1060.3|1058.3|1060.3|1058|8
1647598550000|2022-03-18 10:15:50|1061.5|1058.3|1061.3|1059|1061.5|1059.3|1061.3|1058.3|5
1647598560000|2022-03-18 10:16:00|1060.8|1058.3|1061.8|1060|1061.8|1060.3|1060.3|1058.3|19
1647598570000|2022-03-18 10:16:10|1062|1060.3|1062.3|1060.8|1062.3|1060.8|1061.3|1059.5|76
1647598580000|2022-03-18 10:16:20||1060.5||1060.5||1060.5||1060.5|3
1647598590000|2022-03-18 10:16:30|1063.5|1062.3|1063.5|1061.5|1064|1062.3|1063.3|1061.5|19
1647598600000|2022-03-18 10:16:40|1062.8|1061.3|1062.8|1060.8|1063.8|1061.5|1062.8|1060.8|175
1647598610000|2022-03-18 10:16:50|1062.5|1060.5|1063|1060.8|1063|1060.8|1062.5|1060.5|27
1647598620000|2022-03-18 10:17:00|1061.8|1060.3|1063.3|1060.8|1063.3|1060.8|1061.8|1060|16
1647598630000|2022-03-18 10:17:10||1061.3||1060.8||1061.5||1060.8|11
1647598640000|2022-03-18 10:17:20|1062.8||1062.8||1062.8||1062.8||0
1647598650000|2022-03-18 10:17:30|1063.5|1061|1063.8|1061.8|1064.3|1061.8|1063.5|1060.8|3
1647598660000|2022-03-18 10:17:40|1063.5|1062|1064|1062|1064|1062|1063.5|1062|11
1647598670000|2022-03-18 10:17:50||1061.8||1062||1062||1061.8|4
1647598680000|2022-03-18 10:18:00|1063.5|1061.5|1064.3|1062|1064.8|1062|1063|1061.5|44
1647598690000|2022-03-18 10:18:10|1063.8|1061.8|1064|1061.8|1064.3|1061.8|1063.8|1061.8|1
1647598700000|2022-03-18 10:18:20|1064.3|1062|1064|1062|1064.3|1062|1064|1062|1
1647598710000|2022-03-18 10:18:30|1063.8|1062.3|1064.3|1062.5|1064.3|1062.8|1063.8|1062.3|4
1647598720000|2022-03-18 10:18:40|1064.5|1062.3|1064.3|1062.3|1064.5|1062.8|1064.3|1062.3|6
1647598730000|2022-03-18 10:18:50|1064.5|1062.8|1064.5|1062.5|1064.5|1062.8|1064.3|1062.3|1
1647598740000|2022-03-18 10:19:00|1064.3|1062.3|1064.3|1062.3|1064.3|1062.5|1064.3|1062.3|0
1647598750000|2022-03-18 10:19:10|1064|1062|1064|1062|1064|1062|1064|1062|1
1647598760000|2022-03-18 10:19:20|1063.8|1061.8|1063.8|1061.3|1063.8|1061.8|1062.8|1061.3|5
1647598770000|2022-03-18 10:19:30|1063.5|1061|1063.5|1061.3|1063.5|1061.3|1063.3|1061|1
1647598780000|2022-03-18 10:19:40|1063.8|1061|1063.5|1061.5|1063.8|1062|1063.5|1061|1
1647598790000|2022-03-18 10:19:50|1063.8||1063.8||1063.8||1063.8||0
1647598810000|2022-03-18 10:20:10|1063.3||1063.3||1063.3||1063.3||0
1647598820000|2022-03-18 10:20:20||1061.8||1061.5||1061.8||1061.5|7
1647598830000|2022-03-18 10:20:30|1062.8|1060.5|1062.8|1060.5|1062.8|1060.5|1062.8|1060.5|12
1647598850000|2022-03-18 10:20:50|1062.5||1062.5||1062.5||1062.5||0
1647598860000|2022-03-18 10:21:00|1061|1059.3|1061.3|1059.5|1061.3|1059.5|1061|1059.3|13
1647598870000|2022-03-18 10:21:10|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|0
1647598880000|2022-03-18 10:21:20|||||||||2
1647598910000|2022-03-18 10:21:50||1060||1060||1060||1060|0
1647598920000|2022-03-18 10:22:00|1063|1061.3|1063.3|1061.3|1063.3|1061.3|1063|1061.3|6
1647598930000|2022-03-18 10:22:10|1063|1061|1062.8|1061|1063|1061|1062.8|1061|1
1647598940000|2022-03-18 10:22:20|1062.3|1060.3|1061.8|1059.8|1062.3|1060.5|1061.8|1059.8|4
1647598950000|2022-03-18 10:22:30|1061.5|1060|1062.3|1060|1062.3|1060|1061.5|1060|1
1647598960000|2022-03-18 10:22:40|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|3
1647598970000|2022-03-18 10:22:50||1060.5||1060||1060.5||1060|3
1647598980000|2022-03-18 10:23:00|1062.8|1060.3|1062.5|1061|1062.8|1061.3|1062.5|1060.3|0
1647599000000|2022-03-18 10:23:20|||||||||1
1647599010000|2022-03-18 10:23:30|1062|1060|1061.8|1059.8|1062|1060|1061.8|1059.8|13
1647599020000|2022-03-18 10:23:40|1062|1059.5|1061.8|1059.5|1062|1060|1061.8|1059.5|16
1647599030000|2022-03-18 10:23:50|1061.3|1059|1060.8|1059|1061.3|1059.5|1060.8|1059|17
1647599040000|2022-03-18 10:24:00|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|12
1647599050000|2022-03-18 10:24:10|1061.5|1060|1061.8|1059.8|1061.8|1060|1061.5|1059.8|5
1647599060000|2022-03-18 10:24:20|1061.5||1061.5||1061.5||1061.5||0
1647599070000|2022-03-18 10:24:30|1061|1059.5|1061|1059.3|1061|1059.5|1061|1059.3|1
1647599080000|2022-03-18 10:24:40||1059||1059||1059||1059|3
1647599090000|2022-03-18 10:24:50|1060.8|1058.8|1060.5|1058.3|1060.8|1058.8|1060.5|1058.3|16
1647599100000|2022-03-18 10:25:00|1060.3|1058.5|1060|1058.3|1060.3|1058.5|1059.8|1057.8|12
1647599110000|2022-03-18 10:25:10|1060.3|1058.5|1060.8|1058.5|1060.8|1058.5|1060|1058.3|1
1647599120000|2022-03-18 10:25:20|1060|1058|1059.8|1058|1060.3|1058.3|1059.5|1057.8|5
1647599130000|2022-03-18 10:25:30||1057.8||1058||1058||1057.8|0
1647599140000|2022-03-18 10:25:40|1060|1057.5|1060|1057.8|1060|1058|1060|1057.5|8
1647599150000|2022-03-18 10:25:50|1059.3|1057.5|1059.3|1057.3|1059.3|1057.8|1059.3|1057.3|1
1647599160000|2022-03-18 10:26:00|1060.3|1057.5|1060|1057.8|1060.3|1058.3|1059.3|1057.5|3
1647599170000|2022-03-18 10:26:10|1059.8||1059.8||1059.8||1059.8||1
1647599180000|2022-03-18 10:26:20|1059.3|1057.5|1059.3|1057.5|1059.5|1057.8|1059|1057.5|2
1647599210000|2022-03-18 10:26:50|1058.5|1057|1058.5|1056.8|1058.5|1057|1058.5|1056.8|9
1647599220000|2022-03-18 10:27:00|1057.8|1056.3|1058.5|1056.8|1058.5|1056.8|1057.8|1056.3|30
1647599230000|2022-03-18 10:27:10|1058.3|1056.5|1059|1057|1059|1057|1058.3|1056.5|5
1647599240000|2022-03-18 10:27:20|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|0
1647599250000|2022-03-18 10:27:30||1056.5||1056.5||1056.5||1056.5|1
1647599260000|2022-03-18 10:27:40|1059|1056.8|1059.5|1057|1059.8|1057.5|1058.5|1056.5|15
1647599270000|2022-03-18 10:27:50|1059.3|1056.8|1059.5|1057.8|1059.8|1057.8|1058.8|1056.8|7
1647599280000|2022-03-18 10:28:00|1060||1060||1060.3||1060||0
1647599290000|2022-03-18 10:28:10||1057.3||1057.5||1057.5||1057.3|2
1647599300000|2022-03-18 10:28:20|1059.5||1059.5||1059.5||1059.5||0
1647599310000|2022-03-18 10:28:30|1060|1058|1059.8|1057.5|1060|1058|1059.8|1057.5|3
1647599320000|2022-03-18 10:28:40|1060|1057.8|1060|1057.8|1060|1057.8|1060|1057.8|0
1647599330000|2022-03-18 10:28:50|1059.8||1059.8||1059.8||1059.5||1
1647599350000|2022-03-18 10:29:10||1058.3||1058||1058.3||1058|2
1647599360000|2022-03-18 10:29:20|1061.8|1059|1062.3|1060|1062.3|1060|1061.8|1059|3
1647599370000|2022-03-18 10:29:30||1060.3||1060.3||1060.3||1060.3|0
1647599380000|2022-03-18 10:29:40|1062|1059.8|1062|1059.8|1062|1059.8|1062|1059.8|1
1647599410000|2022-03-18 10:30:10||1059.5||1059.5||1059.5||1059.5|0
1647599420000|2022-03-18 10:30:20|1061|1059|1060.3|1058|1061|1059|1060.3|1057.8|4
1647599430000|2022-03-18 10:30:30|1060||1060||1060||1060||0
1647599440000|2022-03-18 10:30:40|1061.5|1058.5|1061.5|1058.5|1061.5|1058.5|1061.5|1058.5|3
1647599450000|2022-03-18 10:30:50||1058.8||1058.8||1058.8||1058.8|0
1647599460000|2022-03-18 10:31:00|1061.3|1058.5|1060|1058.5|1061.3|1058.5|1060|1058.5|1
1647599470000|2022-03-18 10:31:10|||||||||3
1647599480000|2022-03-18 10:31:20||1058.3||1058.3||1058.3||1058.3|5
1647599490000|2022-03-18 10:31:30|1060.3|1058.5|1060.5|1058.5|1060.5|1058.5|1060.3|1058.5|2
1647599500000|2022-03-18 10:31:40|1060.3||1060.8||1060.8||1060.3||0
1647599510000|2022-03-18 10:31:50|1060.5||1060.5||1060.5||1060.5||0
1647599530000|2022-03-18 10:32:10|||||||||1
1647599540000|2022-03-18 10:32:20|||||||||1
1647599550000|2022-03-18 10:32:30|1059.8|1058.8|1060.3|1058|1060.3|1058.8|1059.8|1058|1
1647599560000|2022-03-18 10:32:40|1060.5|1058.3|1060.5|1058.5|1060.5|1058.5|1060.5|1058.3|1
1647599570000|2022-03-18 10:32:50|1060.3||1060.3||1060.3||1060.3||0
1647599590000|2022-03-18 10:33:10|1060.5|1057.8|1060.5|1058|1060.5|1058|1060.5|1057.8|9
1647599600000|2022-03-18 10:33:20||1058.3||1058.3||1058.3||1058.3|0
1647599610000|2022-03-18 10:33:30|1060.3||1060.3||1060.3||1060.3||0
1647599620000|2022-03-18 10:33:40|1060.5|1058.8|1060.5|1059|1060.5|1059|1060.5|1058.8|47
1647599630000|2022-03-18 10:33:50|||||||||18
1647599640000|2022-03-18 10:34:00|1060.3|1058.8|1060.3|1058.8|1060.5|1058.8|1060.3|1058.8|2
1647599650000|2022-03-18 10:34:10|1060|1058|1060|1058|1060|1058|1060|1058|4
1647599660000|2022-03-18 10:34:20|1059.8|1057.8|1059.8|1057.5|1059.8|1057.8|1059.8|1057.5|0
1647599670000|2022-03-18 10:34:30||1057.8||1057.8||1057.8||1057.8|0
1647599680000|2022-03-18 10:34:40|1060|1058|1059.8|1057.8|1060|1058|1059.8|1057.8|7
1647599690000|2022-03-18 10:34:50|1060|1058|1059.3|1057.5|1060|1058|1059.3|1057.5|0
1647599700000|2022-03-18 10:35:00|1059.8|1057.8|1059.8|1057.5|1059.8|1057.8|1059.3|1057.5|3
1647599710000|2022-03-18 10:35:10||1057.8||1057.8||1057.8||1057.8|2
1647599720000|2022-03-18 10:35:20|1060|1058|1060|1058.3|1060|1058.3|1060|1058|0
1647599730000|2022-03-18 10:35:30|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|7
1647599750000|2022-03-18 10:35:50|1060||1060.3||1060.3||1060||2
1647599760000|2022-03-18 10:36:00|1060|1057|1058.5|1056.8|1060|1057|1058.5|1056.8|17
1647599770000|2022-03-18 10:36:10|1058.8|1057.5|1058.8|1057|1058.8|1057.5|1058.8|1057|7
1647599780000|2022-03-18 10:36:20|||||||||1
1647599790000|2022-03-18 10:36:30|1058.5||1058.5||1058.5||1058.5||0
1647599800000|2022-03-18 10:36:40||1056.8||1056.8||1056.8||1056.8|1
1647599810000|2022-03-18 10:36:50|||||||||1
1647599820000|2022-03-18 10:37:00|1058.3|1056.5|1058|1056.5|1058.3|1056.5|1058|1056.5|1
1647599830000|2022-03-18 10:37:10||1056||1056.3||1056.3||1055.5|1
1647599840000|2022-03-18 10:37:20|1059|1056.5|1059|1056.8|1059|1056.8|1059|1056.5|2
1647599850000|2022-03-18 10:37:30|1058.8|1057|1058.3|1056.8|1058.8|1057.3|1058.3|1056.8|1
1647599870000|2022-03-18 10:37:50||1056.5||1056.5||1056.5||1056.5|1
1647599880000|2022-03-18 10:38:00|||||||||1
1647599940000|2022-03-18 10:39:00||1056.3||1056.3||1056.3||1056.3|1
1647599950000|2022-03-18 10:39:10|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|9
1647599960000|2022-03-18 10:39:20|||||||||5
1647599990000|2022-03-18 10:39:50|1057.8|1056|1057.5|1055.8|1057.8|1056|1057.5|1055.8|3
1647600000000|2022-03-18 10:40:00|1057.8|1056|1057.5|1055.5|1057.8|1056|1057.5|1055.5|1
1647600010000|2022-03-18 10:40:10|1057.3|1055.3|1056.8|1055|1057.3|1055.3|1056.8|1055|4
1647600020000|2022-03-18 10:40:20|1056.5|1054.8|1056.8|1054.8|1056.8|1055|1056.5|1054.8|5
1647600040000|2022-03-18 10:40:40|1056.5||1056.5||1056.5||1056.5||0
1647600050000|2022-03-18 10:40:50|1056.3|1054.5|1056.3|1054.5|1056.3|1054.5|1056.3|1054.5|1
1647600060000|2022-03-18 10:41:00|1056|1054.8|1056.3|1054.8|1056.3|1054.8|1056|1054.8|1
1647600070000|2022-03-18 10:41:10||1054.5||1054.5||1054.5||1054.5|2
1647600080000|2022-03-18 10:41:20||1054.8||1054.8||1054.8||1054.8|0
1647600090000|2022-03-18 10:41:30|1057|1055|1056.5|1055|1057|1055|1056.5|1055|2
1647600100000|2022-03-18 10:41:40|||||||||1
1647600110000|2022-03-18 10:41:50|1056|1054.5|1056|1054.5|1056|1054.8|1056|1054.5|1
1647600120000|2022-03-18 10:42:00||1054.8||1054.5||1054.8||1054.5|1
1647600130000|2022-03-18 10:42:10|1056.5|1054.8|1056.5|1054.5|1056.5|1054.8|1056.5|1054.5|3
1647600140000|2022-03-18 10:42:20|1056.3||1056.3||1056.3||1056.3||0
1647600150000|2022-03-18 10:42:30|1056||1056||1056||1056||2
1647600160000|2022-03-18 10:42:40|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|18
1647600170000|2022-03-18 10:42:50|1056.8||1056.5||1057||1056.5||6
1647600180000|2022-03-18 10:43:00|1056.8|1054.5|1056.3|1054.5|1056.8|1054.5|1056|1054.5|9
1647600190000|2022-03-18 10:43:10|1056||1056||1056||1056||2
1647600210000|2022-03-18 10:43:30|1056.8|1054.8|1057|1055.3|1057|1055.3|1056.5|1054.8|11
1647600220000|2022-03-18 10:43:40|1055.5|1055.5|1055.5|1053.8|1055.5|1055.5|1055.5|1053.8|72
1647600230000|2022-03-18 10:43:50||1053.5||1053.5||1054||1053.5|23
1647600240000|2022-03-18 10:44:00||1053.8||1053.5||1053.8||1053.5|0
1647600250000|2022-03-18 10:44:10|1055.3|1053.8|1055.3|1053.5|1055.3|1054|1055.3|1053.5|1
1647600260000|2022-03-18 10:44:20|1055|1053.3|1055|1053.5|1055|1053.5|1055|1053.3|0
1647600270000|2022-03-18 10:44:30|1055.5|1053.3|1055.5|1053.8|1055.5|1053.8|1055.5|1053.3|5
1647600280000|2022-03-18 10:44:40||1054||1053.5||1054||1053.5|3
1647600290000|2022-03-18 10:44:50||1053.8||1053.8||1053.8||1053.8|0
1647600300000|2022-03-18 10:45:00||1053.5||1053.8||1053.8||1053.5|1
1647600310000|2022-03-18 10:45:10||1054||1053.8||1054.3||1053.8|1
1647600320000|2022-03-18 10:45:20|||||||||3
1647600330000|2022-03-18 10:45:30|1055.3||1055.3||1055.3||1055.3||0
1647600340000|2022-03-18 10:45:40||1053.5||1053.3||1053.5||1053.3|0
1647600350000|2022-03-18 10:45:50||1053.5||1053.3||1053.5||1053.3|1
1647600360000|2022-03-18 10:46:00||1053.5||1053.5||1053.5||1053.5|0
1647600370000|2022-03-18 10:46:10|1055||1055||1055||1055||2
1647600380000|2022-03-18 10:46:20|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.8|1053|31
1647600390000|2022-03-18 10:46:30|1055.3|1053.8|1055.8|1053.3|1056|1054|1055.3|1053|20
1647600400000|2022-03-18 10:46:40|1055.5|1053|1055.3|1053|1055.5|1053|1055.3|1053|0
1647600410000|2022-03-18 10:46:50|1055|1052.8|1054.5|1052.8|1055|1052.8|1054.5|1052.8|0
1647600420000|2022-03-18 10:47:00|1054.8|1053|1055.3|1053.5|1055.3|1053.5|1054.8|1053|1
1647600430000|2022-03-18 10:47:10|1056.5|1054|1056.5|1054.8|1056.5|1054.8|1056.5|1054|1
1647600440000|2022-03-18 10:47:20|1057.3|1054.5|1057|1054.8|1057.3|1054.8|1057|1054.5|1
1647600450000|2022-03-18 10:47:30|1056.8|1055|1056.8|1054.8|1056.8|1055.3|1056.8|1054.8|3
1647600460000|2022-03-18 10:47:40|1056.5||1056.5||1056.5||1056.5||0
1647600470000|2022-03-18 10:47:50||1054.5||1054.5||1054.5||1054.5|0
1647600480000|2022-03-18 10:48:00||1054.8||1055||1055||1054.8|0
1647600520000|2022-03-18 10:48:40|1055.5|1054.8|1056|1053.8|1056|1054.8|1055.3|1052.8|39
1647600530000|2022-03-18 10:48:50|1055.8|1053.3|1055.8|1053.8|1055.8|1053.8|1055.8|1053.3|0
1647600540000|2022-03-18 10:49:00|1055|1052.8|1055|1052.8|1055|1052.8|1055|1052.8|2
1647600550000|2022-03-18 10:49:10||1052.5||1052.5||1052.5||1052.5|0
1647600560000|2022-03-18 10:49:20|1054.3|1052|1054.3|1052|1054.3|1052|1054.3|1052|5
1647600570000|2022-03-18 10:49:30|1053.8|1051.3|1053.5|1051.3|1053.8|1051.3|1053.5|1051.3|10
1647600590000|2022-03-18 10:49:50|1053.3|1051.5|1052.3|1051|1053.3|1051.5|1052.3|1050.8|22
1647600600000|2022-03-18 10:50:00|1053.5|1051.8|1053.3|1051.8|1053.5|1051.8|1053.3|1051.8|4
1647600610000|2022-03-18 10:50:10||1051.5||1051.5||1051.5||1051.5|1
1647600620000|2022-03-18 10:50:20|1053|1051.3|1053.3|1051.3|1053.3|1051.3|1053|1051.3|0
1647600630000|2022-03-18 10:50:30|1052.8|1050.8|1052|1050.5|1052.8|1051|1052|1050.5|22
1647600640000|2022-03-18 10:50:40|1052.5|1050.8|1052.5|1050.5|1052.5|1050.8|1052.5|1050.5|5
1647600650000|2022-03-18 10:50:50|1052.3|1050.3|1050|1048.3|1052.3|1050.3|1050|1048.3|49
1647600660000|2022-03-18 10:51:00|1049.3|1047.8|1049.3|1047.8|1049.3|1048|1049.3|1047.8|32
1647600670000|2022-03-18 10:51:10|1050|1048|1051|1049.3|1051.3|1049.3|1050|1048|7
1647600680000|2022-03-18 10:51:20|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1
1647600690000|2022-03-18 10:51:30|1051.3|1049.5|1051.3|1049.5|1051.3|1049.5|1051.3|1049.5|0
1647600700000|2022-03-18 10:51:40|1051|1049.8|1052.5|1050.8|1052.5|1050.8|1051|1049.8|8
1647600710000|2022-03-18 10:51:50|1053|1051|1052.8|1050.8|1053|1051|1052.8|1050.8|8
1647600720000|2022-03-18 10:52:00|||||||||2
1647600730000|2022-03-18 10:52:10||1050.3||1051||1051||1050.3|1
1647600740000|2022-03-18 10:52:20|1052|1051.3|1052|1049.8|1052|1051.5|1052|1049.8|6
1647600750000|2022-03-18 10:52:30|1051.8|1050.3|1052.3|1050.3|1052.3|1050.3|1051.8|1050.3|3
1647600760000|2022-03-18 10:52:40|1052.5|1050.5|1052|1050.3|1052.5|1050.5|1052|1050.3|1
1647600770000|2022-03-18 10:52:50|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|2
1647600800000|2022-03-18 10:53:20||1050||1050||1050.3||1049.8|1
1647600810000|2022-03-18 10:53:30|1051.3|1049.8|1051.3|1049.5|1051.3|1049.8|1051.3|1049.5|1
1647600820000|2022-03-18 10:53:40|1051||1051||1051||1051||0
1647600830000|2022-03-18 10:53:50|1051.3||1051.3||1051.3||1051.3||2
1647600840000|2022-03-18 10:54:00|||||||||1
1647600860000|2022-03-18 10:54:20|1051||1051||1051.3||1051||1
1647600870000|2022-03-18 10:54:30|1050.8|1049.3|1050.8|1049|1050.8|1049.3|1050.8|1049|4
1647600880000|2022-03-18 10:54:40|1051|1049.3|1051|1049.3|1051|1049.3|1051|1049.3|0
1647600890000|2022-03-18 10:54:50|1050.8|1049|1050.8|1049|1050.8|1049|1050.8|1049|0
1647600900000|2022-03-18 10:55:00|1051.3|1049.8|1051.5|1049.8|1051.5|1049.8|1051.3|1049.8|1
1647600920000|2022-03-18 10:55:20||1050||1050||1050||1050|5
1647600930000|2022-03-18 10:55:30|1052.8|1050.8|1052.8|1050.8|1052.8|1050.8|1052.8|1050.8|12
1647600940000|2022-03-18 10:55:40|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|7
1647600950000|2022-03-18 10:55:50|1053.3||1053.5||1053.5||1053.3||1
1647600960000|2022-03-18 10:56:00|1054|1052.3|1054|1051.5|1054|1052.5|1054|1051.5|9
1647600970000|2022-03-18 10:56:10|1053.8|1051.8|1053|1051|1053.8|1051.8|1053|1051|36
1647600980000|2022-03-18 10:56:20|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|1053.3|1051|8
1647600990000|2022-03-18 10:56:30||1051||1051||1051||1051|0
1647601000000|2022-03-18 10:56:40||1051.3||1051||1051.3||1051|2
1647601010000|2022-03-18 10:56:50||1051.3||1051.3||1051.3||1051.3|0
1647601020000|2022-03-18 10:57:00|||||||||1
1647601030000|2022-03-18 10:57:10|1053|1051|1052.8|1051|1053|1051|1052.8|1051|3
1647601040000|2022-03-18 10:57:20|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|1
1647601050000|2022-03-18 10:57:30||1050.5||1050.5||1050.5||1050.5|0
1647601070000|2022-03-18 10:57:50|1052.3|1050.8|1053.8|1051.3|1053.8|1051.3|1052.3|1050.8|5
1647601080000|2022-03-18 10:58:00||1051.5||1051.5||1051.5||1051.5|0
1647601090000|2022-03-18 10:58:10|1054|1052|1054|1052|1054|1052.3|1053.8|1052|6
1647601100000|2022-03-18 10:58:20||1052.5||1052.5||1052.5||1052.5|0
1647601110000|2022-03-18 10:58:30|1054.8|1053.3|1055|1053.8|1055|1053.8|1054.8|1053|3
1647601120000|2022-03-18 10:58:40|1055.5|1054.3|1055.8|1054.3|1056|1054.3|1055.5|1054.3|29
1647601130000|2022-03-18 10:58:50|||||||||7
1647601140000|2022-03-18 10:59:00|||||||||3
1647601150000|2022-03-18 10:59:10|1056.3|1054.8|1057|1054.8|1057|1054.8|1056.3|1054.8|8
1647601160000|2022-03-18 10:59:20||1055||1055.3||1055.3||1055|0
1647601170000|2022-03-18 10:59:30|1056.8|1054.8|1056.3|1053.3|1056.8|1054.8|1056.3|1053.3|8
1647601180000|2022-03-18 10:59:40|1056.5|1053.5|1056.5|1053.5|1056.5|1053.5|1056.3|1053.5|0
1647601190000|2022-03-18 10:59:50|1056.3||1056.3||1056.5||1056.3||0
1647601210000|2022-03-18 11:00:10|1055.8||1055.8||1055.8||1055.8||10
1647601230000|2022-03-18 11:00:30|1055.3||1055.3||1055.3||1055.3||0
1647601250000|2022-03-18 11:00:50||1053||1052.5||1053||1052.5|1
1647601260000|2022-03-18 11:01:00|1054.8|1052|1054.5|1052|1054.8|1052.3|1054.5|1052|1
1647601270000|2022-03-18 11:01:10||1052.3||1052.3||1052.5||1052.3|0
1647601280000|2022-03-18 11:01:20|1054.8|1052.5|1055.3|1053|1055.3|1053|1054|1052.3|1
1647601290000|2022-03-18 11:01:30||1053.5||1053.5||1053.5||1053.5|2
1647601300000|2022-03-18 11:01:40|1055.8|1053.8|1056.8|1054.3|1056.8|1054.3|1055.8|1053.8|21
1647601310000|2022-03-18 11:01:50|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|5
1647601320000|2022-03-18 11:02:00|1057.3|1054.8|1057.5|1054.8|1057.8|1054.8|1057.3|1054.8|12
1647601340000|2022-03-18 11:02:20|1057.3||1057.8||1058||1057.3||5
1647601350000|2022-03-18 11:02:30|1058.3|1055.5|1058.8|1056.8|1058.8|1056.8|1058.3|1055.5|0
1647601360000|2022-03-18 11:02:40|1058.5|1057|1059.5|1057.8|1059.5|1057.8|1058.5|1057|3
1647601370000|2022-03-18 11:02:50||1058.3||1057||1058.3||1057|23
1647601380000|2022-03-18 11:03:00|1059.3||1059.5||1059.5||1059.3||0
1647601390000|2022-03-18 11:03:10|1059.3||1059.3||1059.3||1059.3||0
1647601400000|2022-03-18 11:03:20||1057.3||1057.3||1057.3||1057.3|0
1647601410000|2022-03-18 11:03:30|1059.5|1057|1059.5|1056.8|1059.5|1057|1059.3|1056.8|2
1647601420000|2022-03-18 11:03:40|1059|1056.5|1056.5|1055|1059.3|1056.5|1056.5|1055|31
1647601430000|2022-03-18 11:03:50|1057|1054.5|1057|1054.5|1057|1054.5|1057|1054.5|11
1647601440000|2022-03-18 11:04:00|1056.5|1054.3|1056|1054.3|1056.5|1054.3|1056|1054.3|12
1647601450000|2022-03-18 11:04:10|1055.8|1054|1055.8|1054|1055.8|1054|1055.8|1054|0
1647601470000|2022-03-18 11:04:30|1056.3|1054.3|1057.5|1054.8|1058|1054.8|1056.3|1054.3|4
1647601500000|2022-03-18 11:05:00|1058|1055|1058.5|1056.8|1058.5|1056.8|1058|1055|1
1647601510000|2022-03-18 11:05:10|1058.8||1058.5||1058.8||1058.5||1
1647601520000|2022-03-18 11:05:20|1059.3||1059.3||1059.3||1059.3||0
1647601530000|2022-03-18 11:05:30|1058.3|1056|1058.3|1056.3|1058.3|1056.3|1058.3|1056|1
1647601540000|2022-03-18 11:05:40||1056||1056||1056.3||1056|0
1647601550000|2022-03-18 11:05:50||1056.3||1056||1056.3||1056|0
1647601560000|2022-03-18 11:06:00||1056.3||1056.3||1056.3||1056.3|0
1647601600000|2022-03-18 11:06:40||1056.8||1056.8||1056.8||1056.8|2
1647601610000|2022-03-18 11:06:50|1058|1056.3|1058|1055.5|1058|1056.3|1058|1055.5|14
1647601620000|2022-03-18 11:07:00|1057.3||1057.3||1057.3||1057.3||0
1647601630000|2022-03-18 11:07:10|1057|1055.3|1057|1055.3|1057|1055.3|1057|1055.3|4
1647601640000|2022-03-18 11:07:20|1057.3||1056.8||1057.3||1056.8||7
1647601650000|2022-03-18 11:07:30|1058|1055.8|1058|1056.5|1058|1056.8|1058|1055.8|3
1647601660000|2022-03-18 11:07:40|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|0
1647601670000|2022-03-18 11:07:50|1057.5|1055.5|1057.8|1055.8|1057.8|1055.8|1057.5|1055.5|0
1647601680000|2022-03-18 11:08:00|1057.5|1056|1057.5|1055.8|1057.5|1056|1057.5|1055.5|11
1647601690000|2022-03-18 11:08:10|1058|1056|1058|1056.3|1058|1056.3|1058|1056|0
1647601700000|2022-03-18 11:08:20|1057.8|1056|1058|1056.5|1058|1056.5|1057.8|1056|1
1647601710000|2022-03-18 11:08:30|1057.8|1056|1057.8|1056|1057.8|1056|1057.8|1056|0
1647601730000|2022-03-18 11:08:50|1057.5|1055.5|1057.3|1055.5|1057.5|1055.8|1057.3|1055.5|0
1647601740000|2022-03-18 11:09:00||1055.8||1055.8||1055.8||1055.8|1
1647601750000|2022-03-18 11:09:10|1056.8|1055|1056.8|1054.5|1057|1055.3|1056.8|1054.5|28
1647601770000|2022-03-18 11:09:30|1056.5|1054|1056.3|1054|1056.8|1054|1056|1054|1
1647601780000|2022-03-18 11:09:40|1056.5|1054.3|1056|1054.3|1056.5|1054.3|1056|1054.3|1
1647601790000|2022-03-18 11:09:50|1056.3||1056.3||1056.3||1056.3||0
1647601800000|2022-03-18 11:10:00|1055.8||1055.8||1055.8||1055.8||0
1647601810000|2022-03-18 11:10:10|1056.5||1056.3||1056.5||1056.3||1
1647601820000|2022-03-18 11:10:20|1056.8|1054.5|1057|1054.5|1057|1054.5|1056.8|1054.5|6
1647601830000|2022-03-18 11:10:30|1056.8|1054.8|1056.5|1054.8|1057|1054.8|1056.5|1054.8|1
1647601840000|2022-03-18 11:10:40|1056.3|1054.5|1057|1054.8|1057|1054.8|1056.3|1054.5|3
1647601850000|2022-03-18 11:10:50|1056.8||1056.8||1056.8||1056.8||1
1647601860000|2022-03-18 11:11:00|1057||1057||1057||1057||5
1647601880000|2022-03-18 11:11:20|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|6
1647601920000|2022-03-18 11:12:00|1055.5|1053.5|1055.3|1053.5|1055.5|1053.5|1055.3|1053.5|11
1647601930000|2022-03-18 11:12:10|1054.8|1053.3|1054.5|1053|1054.8|1053.3|1054.5|1053|0
1647601940000|2022-03-18 11:12:20|1054.3|1052.8|1053.8|1052.3|1054.3|1052.8|1053.8|1052|4
1647601950000|2022-03-18 11:12:30|1053.5|1052|1053.5|1051.8|1053.8|1052|1053.5|1051.8|2
1647601960000|2022-03-18 11:12:40|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053.3|1051|12
1647601970000|2022-03-18 11:12:50|1053|1051|1053.3|1051.5|1053.3|1051.5|1053|1051|7
1647601980000|2022-03-18 11:13:00|1054.5|1051.8|1054.5|1052.3|1054.5|1052.3|1054.5|1051.8|4
1647601990000|2022-03-18 11:13:10||1052.5||1053||1053||1052.5|0
1647602000000|2022-03-18 11:13:20|1054.3|1052|1054.5|1052|1054.5|1052|1053.5|1051.5|2
1647602010000|2022-03-18 11:13:30|1054.3|1051.8|1054.3|1051.8|1054.3|1051.8|1054.3|1051.8|9
1647602020000|2022-03-18 11:13:40|1054.5|1052|1054.5|1052|1054.5|1052|1054.5|1051.8|1
1647602030000|2022-03-18 11:13:50||1052.3||1052.3||1052.3||1052.3|0
1647602040000|2022-03-18 11:14:00||1052||1051.8||1052||1051.8|0
1647602050000|2022-03-18 11:14:10|1054.3|1052|1054.3|1051.8|1054.3|1052|1054.3|1051.8|0
1647602060000|2022-03-18 11:14:20|1053.8|1051.5|1053.5|1051.3|1053.8|1051.5|1053.5|1051.3|0
1647602070000|2022-03-18 11:14:30||1051.5||1051.5||1051.5||1051.5|0
1647602100000|2022-03-18 11:15:00|1053.3|1051|1053.3|1051|1053.3|1051|1053.3|1051|1
1647602110000|2022-03-18 11:15:10||1051.3||1051.3||1051.3||1051|1
1647602120000|2022-03-18 11:15:20||1051.5||1051.5||1051.5||1051.5|0
1647602130000|2022-03-18 11:15:30||1051.8||1051.8||1051.8||1051.8|0
1647602140000|2022-03-18 11:15:40|1053|1051.5|1052.8|1051|1053|1051.5|1052.8|1051|29
1647602150000|2022-03-18 11:15:50||1050.8||1051||1051||1050.8|2
1647602160000|2022-03-18 11:16:00||1050.8||1050.8||1050.8||1050.8|0
1647602170000|2022-03-18 11:16:10||1050.5||1050.5||1050.5||1050.5|2
1647602180000|2022-03-18 11:16:20||1051||1051.3||1051.3||1051|0
1647602190000|2022-03-18 11:16:30|1052.5|1050.5|1052.5|1050.5|1052.5|1050.8|1052.5|1050.5|2
1647602200000|2022-03-18 11:16:40|||||||||1
1647602210000|2022-03-18 11:16:50|1052.3|1050.3|1052.3|1050.3|1052.3|1050.3|1052.3|1050.3|0
1647602220000|2022-03-18 11:17:00||1050||1050.5||1050.5||1050|0
1647602230000|2022-03-18 11:17:10||1050.3||1050.5||1050.8||1050.3|10
1647602240000|2022-03-18 11:17:20||1050.8||1050.8||1050.8||1050.8|2
1647602250000|2022-03-18 11:17:30|||||||||1
1647602260000|2022-03-18 11:17:40||1050.5||1050.5||1050.5||1050.5|0
1647602270000|2022-03-18 11:17:50|||||||||2
1647602290000|2022-03-18 11:18:10|||||||||11
1647602360000|2022-03-18 11:19:20|1052.5|1050.8|1052.8|1051|1052.8|1051|1052.5|1050.8|7
1647602370000|2022-03-18 11:19:30|1052.5|1050.8|1053.5|1051.5|1053.5|1051.5|1052.5|1050.8|4
1647602380000|2022-03-18 11:19:40|1054.3|1051.8|1053.8|1051.8|1054.3|1052|1053.8|1051.8|8
1647602390000|2022-03-18 11:19:50|1054.5|1052.3|1054.3|1052.8|1054.5|1052.8|1054.3|1051.8|28
1647602410000|2022-03-18 11:20:10|1054|1052.5|1053|1051.3|1054|1052.5|1053|1051.3|21
1647602420000|2022-03-18 11:20:20|1053.3||1053.3||1053.3||1053.3||8
1647602450000|2022-03-18 11:20:50|1053.8||1053.8||1053.8||1053.8||1
1647602460000|2022-03-18 11:21:00|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053|1051.5|1
1647602470000|2022-03-18 11:21:10||1051.3||1051.3||1051.3||1051.3|0
1647602510000|2022-03-18 11:21:50|1053||1053||1053||1053||0
1647602520000|2022-03-18 11:22:00|1052.8||1052.8||1052.8||1052.8||1
1647602550000|2022-03-18 11:22:30|1053.3||1053.5||1053.5||1053.3||3
1647602570000|2022-03-18 11:22:50|1053.3||1053||1053.3||1053||5
1647602580000|2022-03-18 11:23:00|1053.3||1053.3||1053.3||1053.3||0
1647602590000|2022-03-18 11:23:10|1053||1053.3||1053.3||1053||0
1647602610000|2022-03-18 11:23:30|1053||1053.3||1053.3||1052.8||1
1647602630000|2022-03-18 11:23:50|1053||1053||1053.3||1052.8||0
1647602670000|2022-03-18 11:24:30|1052.5|1050.5|1052.5|1050.8|1052.5|1050.8|1052.5|1050.5|13
1647602680000|2022-03-18 11:24:40||1050.5||1050.5||1050.5||1050.5|0
1647602690000|2022-03-18 11:24:50|1052.3||1052.3||1052.3||1052.3||4
1647602720000|2022-03-18 11:25:20|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|1
1647602750000|2022-03-18 11:25:50||1050.5||1050.5||1050.5||1050.5|0
1647602760000|2022-03-18 11:26:00|1052.3|1050.8|1052.5|1050.8|1052.5|1050.8|1052.3|1050.5|0
1647602790000|2022-03-18 11:26:30|1053.3|1051|1053.3|1051.3|1053.5|1051.3|1053.3|1051|1
1647602800000|2022-03-18 11:26:40||1051||1051||1051||1051|0
1647602820000|2022-03-18 11:27:00||1051.3||1051.3||1051.3||1051.3|0
1647602840000|2022-03-18 11:27:20|1052.8|1050.5|1052.8|1050.5|1052.8|1050.5|1052.8|1050.5|8
1647602850000|2022-03-18 11:27:30|1053|1050.8|1053|1051.3|1053|1051.5|1053|1050.8|1
1647602860000|2022-03-18 11:27:40||1051.5||1051.5||1051.5||1051.5|0
1647602870000|2022-03-18 11:27:50|1053.8|1052.3|1053.5|1051.8|1054|1052.3|1053.5|1051.5|5
1647602880000|2022-03-18 11:28:00|1053.8|1051.3|1053.5|1051.3|1053.8|1051.5|1053.5|1051.3|1
1647602890000|2022-03-18 11:28:10|1053.3|1050.8|1053.3|1051.5|1053.3|1051.5|1053|1050.8|10
1647602900000|2022-03-18 11:28:20|1053|1050.8|1053|1051.3|1053|1051.3|1053|1050.8|0
1647602910000|2022-03-18 11:28:30|1052.8|1050.8|1052.8|1051.3|1052.8|1051.3|1052.8|1050.8|0
1647602920000|2022-03-18 11:28:40|1052.5|1050.5|1052.3|1050.5|1052.5|1050.5|1052.3|1050.5|9
1647602930000|2022-03-18 11:28:50|1052|1049.8|1051.8|1049.5|1052|1049.8|1051.8|1049.5|1
1647602940000|2022-03-18 11:29:00|1051.5|1049.8|1051|1049.3|1051.5|1049.8|1051|1049|9
1647602950000|2022-03-18 11:29:10||1049||1049||1049.3||1049|0
1647602960000|2022-03-18 11:29:20|||||||||6
1647602970000|2022-03-18 11:29:30||1049.3||1049||1049.3||1049|0
1647603000000|2022-03-18 11:30:00||1049.3||1049||1049.3||1049|0
1647603020000|2022-03-18 11:30:20||1049.5||1049.5||1049.5||1049.3|2
1647603040000|2022-03-18 11:30:40|1052|1049.8|1051.8|1049.5|1052|1049.8|1051.8|1049.5|5
1647603070000|2022-03-18 11:31:10|||||||||3
1647603080000|2022-03-18 11:31:20|1051.5||1051.5||1051.5||1051.5||0
1647603090000|2022-03-18 11:31:30|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|1051.8|1049.8|0
1647603100000|2022-03-18 11:31:40|1051.5|1049.5|1051.5|1049.5|1051.5|1049.5|1051.5|1049.5|6
1647603110000|2022-03-18 11:31:50|1051.8||1051.8||1051.8||1051.8||3
1647603120000|2022-03-18 11:32:00|1052|1050.3|1051.8|1049.5|1052|1050.3|1051.8|1049.5|6
1647603130000|2022-03-18 11:32:10|1051.3||1051.3||1051.3||1051.3||0
1647603140000|2022-03-18 11:32:20|1051.5||1051.5||1051.5||1051.5||0
1647603170000|2022-03-18 11:32:50|||||||||1
1647603180000|2022-03-18 11:33:00|1051.8|1049.8|1051.8|1049.8|1052|1049.8|1051.8|1049.8|0
1647603190000|2022-03-18 11:33:10|1051.5||1051.5||1051.5||1051.5||0
1647603200000|2022-03-18 11:33:20||1049.5||1049.5||1049.5||1049.5|0
1647603210000|2022-03-18 11:33:30|1051.3|1049|1051|1049|1051.3|1049|1051|1049|8
1647603220000|2022-03-18 11:33:40||1049.3||1049.3||1049.3||1049|0
1647603230000|2022-03-18 11:33:50|1051.3|1049.5|1051.3|1049.5|1051.3|1049.8|1051.3|1049.5|2
1647603240000|2022-03-18 11:34:00|1051.5|1049.8|1051.5|1049.8|1051.5|1049.8|1051.5|1049.8|1
1647603250000|2022-03-18 11:34:10|1052|1049.5|1052|1050|1052|1050|1052|1049.5|2
1647603260000|2022-03-18 11:34:20|1052.5|1050.5|1052.8|1050.8|1053|1050.8|1052.5|1050.5|10
1647603270000|2022-03-18 11:34:30|1053||1053||1053||1053||0
1647603280000|2022-03-18 11:34:40|1052.8|1051.8|1053.5|1051.8|1053.8|1051.8|1052.8|1051.8|4
1647603290000|2022-03-18 11:34:50||1050.8||1050.8||1050.8||1050.8|0
1647603330000|2022-03-18 11:35:30||1051||1050.8||1051||1050.8|0
1647603370000|2022-03-18 11:36:10|1054.5|1051|1055.3|1052.8|1055.3|1054|1054.5|1051|11
1647603380000|2022-03-18 11:36:20|1055||1055||1055||1055||0
1647603390000|2022-03-18 11:36:30|1055.3|1052.3|1054|1051.8|1055.3|1052.5|1053.8|1051.8|3
1647603400000|2022-03-18 11:36:40|1053.8|1052|1054|1052|1054|1052|1053.8|1051.8|1
1647603410000|2022-03-18 11:36:50|1055|1052.5|1055.3|1052.8|1055.3|1052.8|1055|1052.5|2
1647603460000|2022-03-18 11:37:40||1053||1053||1053||1053|0
1647603470000|2022-03-18 11:37:50|1055|1052.8|1055|1052.8|1055|1052.8|1055|1052.8|0
1647603480000|2022-03-18 11:38:00|1054.5|1052.3|1054.5|1052.3|1054.5|1052.3|1054.5|1052.3|8
1647603490000|2022-03-18 11:38:10||1052.5||1052.5||1052.5||1052.5|1
1647603510000|2022-03-18 11:38:30|1053.8|1051.8|1053.5|1051.8|1053.8|1051.8|1053.5|1051.8|44
1647603520000|2022-03-18 11:38:40|1053.3|1051.3|1053|1050.8|1053.3|1051.3|1053|1050.5|4
1647603530000|2022-03-18 11:38:50|1052.5|1050.5|1052|1050.5|1052.5|1051.3|1052|1050.5|3
1647603540000|2022-03-18 11:39:00|1052.5|1050.8|1053.3|1051.3|1053.5|1051.3|1052.5|1050.8|10
1647603560000|2022-03-18 11:39:20|1053||1053||1053||1053||0
1647603570000|2022-03-18 11:39:30|1052.5|1050.8|1052.5|1050.5|1052.5|1050.8|1052.5|1050.5|8
1647603580000|2022-03-18 11:39:40||1050.3||1050.3||1050.3||1050|0
1647603590000|2022-03-18 11:39:50||1050||1050.3||1050.3||1050|0
1647603600000|2022-03-18 11:40:00|||||||||3
1647603620000|2022-03-18 11:40:20|1052|1049.5|1050.8|1049|1052|1049.5|1050.8|1048.8|17
1647603630000|2022-03-18 11:40:30|1050.5|1048.8|1050.5|1048.5|1050.5|1048.8|1050.5|1048.5|14
1647603640000|2022-03-18 11:40:40|1050.8|1048.8|1051|1049.3|1051|1049.3|1050.8|1048.8|3
1647603650000|2022-03-18 11:40:50||1048.8||1049||1049||1048.8|1
1647603660000|2022-03-18 11:41:00|1050.5||1050.5||1050.5||1050.5||0
1647603670000|2022-03-18 11:41:10|1051|1048.8|1051|1048.8|1051|1048.8|1051|1048.8|1
1647603680000|2022-03-18 11:41:20|1050.5|1049|1050.3|1048.5|1050.5|1049|1050.3|1048.5|10
1647603690000|2022-03-18 11:41:30|1050|1048|1049.3|1047.5|1050|1048|1049.3|1047.5|23
1647603700000|2022-03-18 11:41:40|1049|1047.3|1048.5|1047|1049.3|1047.3|1048.5|1047|33
1647603710000|2022-03-18 11:41:50|1048.8|1047.3|1048.5|1047|1048.8|1047.3|1048.5|1047|12
1647603720000|2022-03-18 11:42:00|||||||||5
1647603730000|2022-03-18 11:42:10|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|2
1647603740000|2022-03-18 11:42:20|1048||1047.8||1048||1047.8||9
1647603750000|2022-03-18 11:42:30|1048.5||1048||1048.8||1048||12
1647603760000|2022-03-18 11:42:40|1048.3|1046.8|1049|1046.8|1049|1046.8|1048|1046.8|3
1647603770000|2022-03-18 11:42:50|1048.8|1046.5|1048.5|1046.5|1049|1046.8|1048.3|1046.5|2
1647603780000|2022-03-18 11:43:00|1048.3||1047.8||1048.3||1047.8||31
1647603790000|2022-03-18 11:43:10|1048||1048||1048||1048||21
1647603800000|2022-03-18 11:43:20|1048.3||1048.3||1048.3||1048.3||6
1647603810000|2022-03-18 11:43:30|1048|1045.5|1047.5|1045.5|1048|1045.8|1047.5|1045.5|8
1647603820000|2022-03-18 11:43:40|1047.3|1045|1047.3|1045|1047.3|1045.3|1047.3|1045|6
1647603830000|2022-03-18 11:43:50|1046.3|1045.3|1045.8|1044|1046.3|1045.3|1045.8|1044|7
1647603840000|2022-03-18 11:44:00||1043.8||1044||1044||1043.8|0
1647603850000|2022-03-18 11:44:10|1046|1044.3|1046.8|1045|1046.8|1045|1046|1044.3|27
1647603860000|2022-03-18 11:44:20|1046.5|1044.8|1046.5|1045|1046.5|1045|1046.5|1044.8|4
1647603870000|2022-03-18 11:44:30|||||||||1
1647603890000|2022-03-18 11:44:50|1046.8|1045.5|1047|1045.5|1047|1045.5|1046.8|1045.5|16
1647603900000|2022-03-18 11:45:00|||||||||5
1647603910000|2022-03-18 11:45:10|1046.8|1045.3|1046.8|1045|1046.8|1045.3|1046.8|1045|11
1647603940000|2022-03-18 11:45:40|1048|1045.3|1047.8|1045.3|1048|1045.3|1047.8|1045.3|6
1647603950000|2022-03-18 11:45:50|1048|1045.8|1047.8|1045.3|1048|1045.8|1047.8|1045.3|2
1647603960000|2022-03-18 11:46:00||1045||1045||1045||1045|0
1647603970000|2022-03-18 11:46:10|1047.3||1046.8||1047.5||1046.8||6
1647603980000|2022-03-18 11:46:20|1047.3||1047||1047.3||1047||0
1647603990000|2022-03-18 11:46:30|1047.3|1045.3|1047|1045|1047.3|1045.3|1047|1045|1
1647604000000|2022-03-18 11:46:40|1047.3|1045.5|1047.3|1045.5|1047.5|1045.5|1047|1045.5|0
1647604010000|2022-03-18 11:46:50|1047.5||1047.8||1047.8||1047.3||0
1647604020000|2022-03-18 11:47:00|||||||||1
1647604030000|2022-03-18 11:47:10|1047.3|1045.3|1047.3|1045|1047.3|1045.3|1047.3|1045|1
1647604050000|2022-03-18 11:47:30||1045.3||1045.5||1045.5||1045.3|0
1647604060000|2022-03-18 11:47:40|1047.8|1046|1048.5|1046|1048.5|1046.3|1047.8|1046|3
1647604070000|2022-03-18 11:47:50|1048.3||1048.3||1048.3||1048.3||10
1647604080000|2022-03-18 11:48:00|1048|1046.3|1047.5|1045.8|1048|1046.3|1047.5|1045.8|8
1647604090000|2022-03-18 11:48:10||1045.5||1045.3||1045.8||1045.3|17
1647604100000|2022-03-18 11:48:20|1047.8|1045.8|1047.8|1046|1047.8|1046|1047.8|1045.8|0
1647604110000|2022-03-18 11:48:30||1046.3||1046.3||1046.3||1046|0
1647604120000|2022-03-18 11:48:40|1047.5|1045.8|1047|1045.3|1047.5|1045.8|1047|1045.3|5
1647604130000|2022-03-18 11:48:50||1045||1045||1045||1045|1
1647604140000|2022-03-18 11:49:00|1047.3|1045.3|1047|1045|1047.3|1045.3|1047|1045|1
1647604150000|2022-03-18 11:49:10|1046.8|1045.3|1047|1045.3|1047|1045.3|1046.5|1045.3|0
1647604160000|2022-03-18 11:49:20||1045.5||1045.3||1045.5||1045.3|1
1647604170000|2022-03-18 11:49:30|1047.5||1047.3||1047.5||1047.3||1
1647604180000|2022-03-18 11:49:40|1047.5|1045.8|1048|1046|1048.3|1046|1047.3|1045.8|11
1647604190000|2022-03-18 11:49:50|1047.8||1047.8||1047.8||1047.8||3
1647604200000|2022-03-18 11:50:00||1046.3||1046.3||1046.3||1046.3|3
1647604210000|2022-03-18 11:50:10|1048.3||1048.3||1048.3||1048.3||11
1647604220000|2022-03-18 11:50:20|1048||1048||1048||1048||0
1647604230000|2022-03-18 11:50:30|||||||||11
1647604240000|2022-03-18 11:50:40|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1
1647604250000|2022-03-18 11:50:50|1048.8||1048.5||1048.8||1048.5||2
1647604260000|2022-03-18 11:51:00|1048.3|1047|1048.3|1046.8|1048.3|1047|1048.3|1046.8|21
1647604270000|2022-03-18 11:51:10|1048.5||1048.3||1048.5||1048.3||3
1647604290000|2022-03-18 11:51:30|1049.3|1047|1048.8|1046.8|1049.3|1047|1048.8|1046.8|4
1647604300000|2022-03-18 11:51:40|1049.3|1047|1048.8|1047|1049.3|1047.3|1048.8|1046.8|5
1647604310000|2022-03-18 11:51:50|1049.3|1046.8|1048.8|1046.8|1049.3|1046.8|1048.8|1046.8|0
1647604330000|2022-03-18 11:52:10|1048.5||1048.5||1048.5||1048.5||0
1647604350000|2022-03-18 11:52:30|1049|1047|1049|1047|1049.3|1047.5|1049|1047|6
1647604360000|2022-03-18 11:52:40|1049.3||1049||1049.3||1049||0
1647604370000|2022-03-18 11:52:50||1047.5||1047.5||1047.5||1047.5|0
1647604380000|2022-03-18 11:53:00|1048.8|1047|1048.8|1047|1048.8|1047|1048.8|1047|2
1647604390000|2022-03-18 11:53:10|1049|1047.3|1049|1047.8|1049.3|1047.8|1049|1047.3|95
1647604400000|2022-03-18 11:53:20|1049.3|1047.5|1049|1047.5|1049.8|1047.8|1048.8|1047.3|19
1647604410000|2022-03-18 11:53:30|1049.3|1047.8|1049|1047.5|1049.3|1047.8|1049|1047.3|5
1647604420000|2022-03-18 11:53:40|1049.3|1047.3|1049.3|1047.5|1049.5|1047.5|1049.3|1047.3|24
1647604430000|2022-03-18 11:53:50|1049.5|1047.3|1049.3|1047.3|1049.5|1047.3|1049.3|1047.3|2
1647604440000|2022-03-18 11:54:00|1048.8|1047|1048.8|1046.8|1048.8|1047|1048.8|1046.8|0
1647604450000|2022-03-18 11:54:10||1046.5||1047||1047||1046.5|0
1647604460000|2022-03-18 11:54:20|1049||1049||1049||1049||1
1647604470000|2022-03-18 11:54:30|1049.5|1047.3|1050|1048|1050.3|1048|1049.3|1047.3|8
1647604500000|2022-03-18 11:55:00|1050.3||1050||1050.3||1050||0
1647604510000|2022-03-18 11:55:10|1049.8||1049.8||1049.8||1049.8||0
1647604520000|2022-03-18 11:55:20|1050.3|1048.3|1050.5|1048.8|1050.5|1048.8|1050.3|1048.3|6
1647604530000|2022-03-18 11:55:30|1051.3|1049|1051.3|1049|1051.5|1049|1051|1049|13
1647604540000|2022-03-18 11:55:40|1052|1049.3|1052.3|1050.5|1052.3|1050.5|1052|1049.3|6
1647604550000|2022-03-18 11:55:50|1052|1049.8|1051.5|1049.8|1052|1050|1051.5|1049.8|0
1647604560000|2022-03-18 11:56:00||1050||1050||1050||1050|0
1647604580000|2022-03-18 11:56:20|1051.8||1051.8||1051.8||1051.8||0
1647604590000|2022-03-18 11:56:30||1049.8||1049.8||1049.8||1049.8|4
1647604600000|2022-03-18 11:56:40||1050||1049.8||1050.3||1049.8|4
1647604620000|2022-03-18 11:57:00|1051.5|1049.3|1051.8|1049.8|1051.8|1049.8|1051.3|1049.3|4
1647604630000|2022-03-18 11:57:10|1052.3|1050.3|1052.5|1050.3|1052.8|1050.3|1052.3|1050.3|9
1647604640000|2022-03-18 11:57:20|1052.3||1052.5||1052.5||1052.3||0
1647604650000|2022-03-18 11:57:30|1052.3||1052.3||1052.5||1052.3||0
1647604660000|2022-03-18 11:57:40|1052.5|1050.5|1053.5|1051.5|1053.8|1051.5|1052.5|1050.5|14
1647604670000|2022-03-18 11:57:50|1052.5|1049.5|1052.5|1049.5|1052.5|1049.5|1052.5|1049.5|19
1647604690000|2022-03-18 11:58:10|1052|1049.8|1052.5|1050.3|1052.5|1050.3|1052|1049.8|2
1647604710000|2022-03-18 11:58:30|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|4
1647604720000|2022-03-18 11:58:40|1053.3||1053.3||1053.3||1053.3||12
1647604730000|2022-03-18 11:58:50|1054|1052.3|1054.3|1052|1055.3|1052.5|1054|1052|38
1647604740000|2022-03-18 11:59:00|1054.8|1052.5|1054.8|1052.5|1054.8|1052.5|1054.8|1052.5|0
1647604750000|2022-03-18 11:59:10|1054.3|1051.5|1053.3|1051.8|1054.3|1051.8|1053.3|1051.5|5
1647604760000|2022-03-18 11:59:20|1054|1051.5|1054|1052|1054.3|1052|1054|1051.5|5
1647604770000|2022-03-18 11:59:30|1054.3|1051.8|1054.8|1052|1054.8|1052|1054.3|1051.8|5
1647604780000|2022-03-18 11:59:40|1054.5|1052.3|1055|1052.8|1055|1052.8|1054.5|1052.3|0
1647604790000|2022-03-18 11:59:50|1054.8|1053|1055.5|1053.3|1055.8|1053.3|1054.8|1053|2
1647604800000|2022-03-18 12:00:00|1055.8|1054|1055.5|1053.3|1055.8|1054|1055.5|1053|20
1647604810000|2022-03-18 12:00:10|1054.3|1052.3|1054.3|1051.8|1054.3|1052.3|1054.3|1051.8|9
1647604820000|2022-03-18 12:00:20|1053.5|1050.8|1053.3|1051|1053.5|1051|1053.3|1050.8|1
1647604860000|2022-03-18 12:01:00|1053.8|1051.5|1053.8|1051.5|1053.8|1051.5|1053.8|1051.5|1
1647604870000|2022-03-18 12:01:10||1050.8||1051||1051||1050.8|0
1647604880000|2022-03-18 12:01:20|1053.5|1050.8|1053|1050.5|1053.5|1050.8|1053|1050.5|0
1647604890000|2022-03-18 12:01:30||1050.8||1050.8||1050.8||1050.8|0
1647604900000|2022-03-18 12:01:40|1052.8|1051.3|1052.8|1051|1052.8|1051.3|1052.8|1051|6
1647604910000|2022-03-18 12:01:50|1052.5|1050.5|1052.3|1049.3|1052.5|1050.5|1052.3|1049.3|14
1647604920000|2022-03-18 12:02:00|1052|1049.5|1051.8|1049|1052|1049.5|1051.5|1049|1
1647604930000|2022-03-18 12:02:10|1051.5|1049.5|1051.5|1049.5|1051.5|1049.5|1051.5|1049.5|10
1647604940000|2022-03-18 12:02:20|1051.3|1048.5|1051.3|1048.3|1051.3|1048.5|1051.3|1048.3|1
1647604950000|2022-03-18 12:02:30|1051|1048|1050.8|1048.3|1051|1048.3|1050.8|1048|0
1647604960000|2022-03-18 12:02:40|1050.5|1048|1050.5|1048|1050.5|1048|1050.5|1048|0
1647604970000|2022-03-18 12:02:50|1050.3|1047.8|1050.5|1047.8|1050.5|1047.8|1050.3|1047.8|0
1647604980000|2022-03-18 12:03:00|1050.3|1048|1050.3|1048.3|1050.5|1048.3|1050|1048|0
1647604990000|2022-03-18 12:03:10|1050.5|1048.5|1050.5|1048.5|1050.5|1048.5|1050.5|1048.3|7
1647605000000|2022-03-18 12:03:20|1050|1048|1050.5|1048.3|1050.5|1048.3|1050|1048|9
1647605020000|2022-03-18 12:03:40||1048.8||1048.8||1048.8||1048.8|0
1647605030000|2022-03-18 12:03:50||1048.5||1048.5||1048.5||1048.5|5
1647605040000|2022-03-18 12:04:00|1050.3|1048.3|1050.3|1048.3|1050.3|1048.3|1050.3|1048.3|21
1647605050000|2022-03-18 12:04:10||1048.5||1048.3||1048.5||1048|10
1647605060000|2022-03-18 12:04:20|||||||||3
1647605070000|2022-03-18 12:04:30|1050.5|1048.5|1050.5|1048.8|1050.5|1048.8|1050.5|1048.5|9
1647605080000|2022-03-18 12:04:40|1050|1048.5|1049.8|1047.3|1050|1048.5|1049.8|1047|28
1647605090000|2022-03-18 12:04:50|1049.5|1047|1049.3|1047|1049.5|1047|1049.3|1047|1
1647605100000|2022-03-18 12:05:00|1048.8|1046.5|1048.8|1045.8|1048.8|1046.5|1048.8|1045.8|0
1647605110000|2022-03-18 12:05:10|1048.5|1046|1048.3|1045.3|1048.5|1046|1048.3|1045.3|0
1647605120000|2022-03-18 12:05:20|1047.5|1045|1047|1045.3|1047.5|1045.3|1047|1045|5
1647605130000|2022-03-18 12:05:30|1046.8|1045|1046.3|1044.5|1046.8|1045.3|1046.3|1044.5|7
1647605140000|2022-03-18 12:05:40|||||||||2
1647605150000|2022-03-18 12:05:50|1045.5|1043.8|1045|1043.3|1045.5|1044|1044.8|1042|20
1647605160000|2022-03-18 12:06:00|1044.8|1043|1044.5|1043|1044.8|1043.3|1044.5|1042|2
1647605170000|2022-03-18 12:06:10||1043.3||1043||1043.3||1042|1
1647605180000|2022-03-18 12:06:20||1042.8||1042.8||1043||1042.8|1
1647605190000|2022-03-18 12:06:30|1045|1043|1045.5|1043.8|1045.5|1043.8|1045|1042.8|4
1647605200000|2022-03-18 12:06:40||1044||1044||1044||1044|0
1647605210000|2022-03-18 12:06:50||1043.8||1043.8||1043.8||1043.8|1
1647605220000|2022-03-18 12:07:00||1043.5||1043||1043.5||1043|1
1647605230000|2022-03-18 12:07:10||1043.3||1043.5||1043.5||1043.3|0
1647605240000|2022-03-18 12:07:20|1046.8|1044.5|1046.8|1044.5|1046.8|1044.5|1046.8|1044.5|10
1647605250000|2022-03-18 12:07:30||1044.8||1044.8||1044.8||1044.5|0
1647605260000|2022-03-18 12:07:40||1044.5||1044.5||1044.8||1044.3|0
1647605270000|2022-03-18 12:07:50|1046.5|1044.3|1045.8|1044|1046.5|1044.3|1045.8|1044|0
1647605280000|2022-03-18 12:08:00|1046|1044.3|1046.3|1044.3|1046.3|1044.3|1046|1044|0
1647605290000|2022-03-18 12:08:10|1046.5|1044|1046.8|1044.8|1046.8|1044.8|1046.5|1044|0
1647605300000|2022-03-18 12:08:20|1046.5|1044.5|1046.5|1044.5|1046.8|1044.8|1046.5|1044.5|0
1647605310000|2022-03-18 12:08:30|1046.8|1044.8|1046.5|1044.8|1046.8|1044.8|1046.5|1044.8|0
1647605320000|2022-03-18 12:08:40|1046.8||1046.5||1046.8||1046.5||0
1647605330000|2022-03-18 12:08:50|1046.8|1045.3|1047.3|1045.5|1047.3|1045.5|1046.8|1045|3
1647605350000|2022-03-18 12:09:10||1045.3||1045.3||1045.3||1045|0
1647605360000|2022-03-18 12:09:20||1045.5||1045.5||1045.5||1045.5|0
1647605370000|2022-03-18 12:09:30|1047|1045.8|1049|1046.3|1049|1046.8|1047|1045.8|7
1647605380000|2022-03-18 12:09:40|1048.8|1046|1048.8|1046|1048.8|1047|1048.8|1046|1
1647605390000|2022-03-18 12:09:50||1046.3||1046.3||1046.3||1046.3|0
1647605400000|2022-03-18 12:10:00||1046||1046||1046.3||1046|0
1647605410000|2022-03-18 12:10:10||1046.3||1046||1046.3||1045.8|2
1647605420000|2022-03-18 12:10:20||1046.3||1046.3||1046.8||1046.3|0
1647605430000|2022-03-18 12:10:30||1046||1046||1046||1046|0
1647605440000|2022-03-18 12:10:40||1045.8||1046||1046||1045.8|0
1647605450000|2022-03-18 12:10:50|||||||||1
1647605460000|2022-03-18 12:11:00|1048|1045.3|1048|1045.3|1048|1045.8|1048|1045|0
1647605470000|2022-03-18 12:11:10|1047.8|1045|1047.8|1045|1047.8|1045.5|1047.8|1045|0
1647605480000|2022-03-18 12:11:20|1047.5|1045.5|1047|1045|1047.5|1045.5|1047|1045|2
1647605490000|2022-03-18 12:11:30|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|2
1647605500000|2022-03-18 12:11:40|1047|1045|1047.3|1045.3|1047.3|1045.3|1047|1045|0
1647605510000|2022-03-18 12:11:50|1047|1045|1047.3|1045.3|1047.3|1045.5|1047|1045|16
1647605520000|2022-03-18 12:12:00||1045||1044.8||1045.3||1044.8|0
1647605540000|2022-03-18 12:12:20|1047|1044.5|1047|1044.5|1047|1044.5|1047|1044.5|0
1647605550000|2022-03-18 12:12:30|1045.5|1043.3|1045.3|1043|1045.5|1043.3|1045.3|1043|3
1647605570000|2022-03-18 12:12:50|1044.5|1043.3|1045.3|1043.5|1045.3|1043.5|1044.5|1043|2
1647605580000|2022-03-18 12:13:00||1043||1043.3||1043.3||1043|0
1647605590000|2022-03-18 12:13:10|1044.8|1043|1044.8|1042.5|1044.8|1043.3|1044.8|1042.5|1
1647605600000|2022-03-18 12:13:20|1043.5|1041|1043.3|1041|1043.5|1041.3|1043.3|1041|67
1647605610000|2022-03-18 12:13:30|1042.5|1040.8|1042.5|1040.5|1042.5|1040.8|1042.5|1040.5|2
1647605620000|2022-03-18 12:13:40|1042.3|1040.8|1042.3|1040.5|1042.3|1040.8|1042.3|1040.3|0
1647605630000|2022-03-18 12:13:50|1042.5|1040.8|1041.8|1039.5|1042.5|1040.8|1041.8|1039.5|1
1647605640000|2022-03-18 12:14:00|1041.5|1038.5|1040.5|1038.5|1041.5|1038.8|1040|1038.5|33
1647605650000|2022-03-18 12:14:10|1040.3||1040.5||1040.8||1040.3||7
1647605660000|2022-03-18 12:14:20|1040.3|1038.8|1040|1038|1040.5|1038.8|1040|1037.8|47
1647605670000|2022-03-18 12:14:30|1039.8|1037.8|1037|1035|1039.8|1038|1036|1034|12
1647605680000|2022-03-18 12:14:40|1036.8|1035.3|1036.5|1034.8|1037.5|1035.3|1036.3|1034.8|10
1647605690000|2022-03-18 12:14:50|1037|1035|1037.3|1034.8|1037.3|1035|1037|1034.8|2
1647605700000|2022-03-18 12:15:00|1037|1035.3|1038|1035.5|1038|1035.5|1037|1035.3|1
1647605710000|2022-03-18 12:15:10|1037.8|1034.8|1038.8|1036.8|1039|1036.8|1037.8|1034.8|5
1647605720000|2022-03-18 12:15:20|1039|1035.8|1038.5|1035.5|1039|1035.8|1038.3|1035.5|3
1647605730000|2022-03-18 12:15:30|1038|1035.3|1037.8|1035|1038|1035.3|1037.8|1035|0
1647605740000|2022-03-18 12:15:40||1035.3||1035||1035.3||1035|0
1647605750000|2022-03-18 12:15:50|1038|1036|1038|1036|1038|1036|1038|1036|3
1647605760000|2022-03-18 12:16:00|1037.8|1036.5|1038|1036.5|1038|1036.5|1037.8|1036.5|3
1647605770000|2022-03-18 12:16:10|1037.5|1036|1037.3|1035|1038|1036|1037.3|1034.5|4
1647605780000|2022-03-18 12:16:20|1037|1034.8|1037|1034.8|1037.3|1034.8|1037|1034.5|0
1647605790000|2022-03-18 12:16:30|1036.8|1035|1037|1034.8|1037|1035|1036.8|1034.5|0
1647605800000|2022-03-18 12:16:40|1036.8|1034.5|1036.8|1034.8|1037|1034.8|1036.8|1034.3|2
1647605820000|2022-03-18 12:17:00|1037||1037||1037||1036.8||2
1647605830000|2022-03-18 12:17:10|1038|1036|1037.8|1035.5|1038|1036|1037.5|1034.5|6
1647605840000|2022-03-18 12:17:20|1038.3|1035.8|1038.3|1035.8|1038.3|1036|1038.3|1035.5|0
1647605850000|2022-03-18 12:17:30|1038.5|1035.5|1038|1035.5|1038.5|1035.5|1038|1035.5|1
1647605860000|2022-03-18 12:17:40|1037.8|1035|1037.8|1035|1037.8|1035|1037.8|1035|0
1647605870000|2022-03-18 12:17:50|1038||1037.5||1038||1037.5||0
1647605880000|2022-03-18 12:18:00|1037.3|1034.8|1037.3|1034.8|1037.3|1034.8|1037.3|1034.8|0
1647605890000|2022-03-18 12:18:10|1037.5|1035|1037|1034.8|1037.5|1035|1037|1034.8|0
1647605900000|2022-03-18 12:18:20|1036.3|1033.8|1036|1033.8|1036.3|1033.8|1035.8|1033.3|4
1647605910000|2022-03-18 12:18:30|1035.8|1033.3|1037.3|1035.3|1037.3|1035.3|1035.8|1033.3|2
1647605920000|2022-03-18 12:18:40|1037.8|1035.5|1037.8|1035.8|1037.8|1035.8|1037.8|1035.5|2
1647605930000|2022-03-18 12:18:50|1038.3|1036|1037.8|1035.5|1038.5|1036.5|1037.8|1035.5|2
1647605940000|2022-03-18 12:19:00|1038|1035.8|1038|1036|1038.3|1036|1038|1035.8|4
1647605950000|2022-03-18 12:19:10|1038.3|1036.5|1039|1036.3|1039.3|1036.8|1038|1036.3|1
1647605960000|2022-03-18 12:19:20|1038.8|1036.5|1039|1036.8|1039|1036.8|1038.8|1036.3|0
1647605970000|2022-03-18 12:19:30|1038.8|1037|1040|1037.5|1040.3|1037.8|1038.8|1037|4
1647605980000|2022-03-18 12:19:40|1039.8|1037.3|1039.8|1037|1039.8|1037.3|1039.8|1037|0
1647605990000|2022-03-18 12:19:50|1039.5||1039.5||1039.5||1039.3||0
1647606000000|2022-03-18 12:20:00|1040|1037.5|1040.3|1038|1040.3|1038|1040|1037.3|2
1647606010000|2022-03-18 12:20:10|1039.8|1038.3|1040.3|1038|1040.8|1038.3|1039.8|1038|3
1647606020000|2022-03-18 12:20:20|1039.5|1037.3|1039.3|1037.3|1039.5|1037.3|1039.3|1037|2
1647606030000|2022-03-18 12:20:30|1039.5|1035.8|1037.5|1035.8|1039.5|1036.5|1037.5|1035|10
1647606040000|2022-03-18 12:20:40|1037.8|1036|1037.8|1035.8|1037.8|1036|1037.8|1035.8|1
1647606050000|2022-03-18 12:20:50|1037|1034.8|1037|1034.8|1037|1035.3|1037|1034.8|2
1647606060000|2022-03-18 12:21:00||1035||1034.8||1035||1034.8|0
1647606070000|2022-03-18 12:21:10|1037.3|1035|1037|1034.8|1037.3|1035|1037|1034.8|0
1647606080000|2022-03-18 12:21:20|1036.8||1036.8||1036.8||1036.8||0
1647606090000|2022-03-18 12:21:30|1036.5|1034.5|1036.3|1034.5|1036.5|1034.5|1036.3|1034.5|1
1647606100000|2022-03-18 12:21:40|1036.8|1035|1037.3|1035.3|1037.3|1035.3|1036.8|1035|2
1647606110000|2022-03-18 12:21:50|1037.5||1037.5||1037.5||1037.3||0
1647606120000|2022-03-18 12:22:00|1038|1035.8|1038|1035.8|1038|1035.8|1037.8|1035.8|1
1647606130000|2022-03-18 12:22:10|1038.3||1037.8||1038.3||1037.8||0
1647606150000|2022-03-18 12:22:30||1035.3||1035.3||1035.3||1035.3|1
1647606170000|2022-03-18 12:22:50|||||||||1
1647606180000|2022-03-18 12:23:00|1037.3||1037||1037.3||1037||22
1647606190000|2022-03-18 12:23:10|1036.8||1036.8||1036.8||1036.8||0
1647606200000|2022-03-18 12:23:20|1037.3|1035.5|1038.3|1035.8|1038.3|1035.8|1037.3|1035.5|9
1647606210000|2022-03-18 12:23:30|1037.5|1036|1038.5|1036|1038.5|1036|1037.5|1036|1
1647606220000|2022-03-18 12:23:40|1038.8|1036.3|1039|1036.5|1039|1036.5|1038.8|1036.3|0
1647606230000|2022-03-18 12:23:50|1038.8|1036.3|1039.3|1036.3|1039.3|1036.5|1038.8|1036.3|4
1647606240000|2022-03-18 12:24:00|1039|1036.5|1038.8|1036.5|1039.3|1036.5|1038.8|1036.3|3
1647606250000|2022-03-18 12:24:10|1038.5||1038.5||1038.5||1038.5||0
1647606260000|2022-03-18 12:24:20|1038.3|1036.3|1037.5|1035.3|1038.3|1036.3|1037.5|1035.3|2
1647606270000|2022-03-18 12:24:30|1037.8|1035.8|1037.8|1035.3|1037.8|1035.8|1037.5|1035.3|11
1647606280000|2022-03-18 12:24:40||1035.8||1035.5||1035.8||1035.5|0
1647606290000|2022-03-18 12:24:50|1037.5||1037.5||1037.5||1037.5||0
1647606300000|2022-03-18 12:25:00|1037|1035.3|1037|1035.3|1037|1035.3|1037|1035.3|1
1647606310000|2022-03-18 12:25:10|1036.8|1034.8|1036.8|1035|1036.8|1035|1036.8|1034.5|1
1647606320000|2022-03-18 12:25:20|1035.8|1034.3|1037|1034.8|1037|1035|1035.8|1034.3|27
1647606330000|2022-03-18 12:25:30|1036.8|1036.3|1037.3|1035.3|1037.8|1036.3|1036.5|1035.3|33
1647606340000|2022-03-18 12:25:40|1038.3|1036.3|1037.8|1035.8|1038.3|1036.3|1037.8|1035.8|9
1647606350000|2022-03-18 12:25:50|1037.5|1035.3|1037.3|1035.5|1037.5|1035.5|1037.3|1035.3|8
1647606360000|2022-03-18 12:26:00||1035.3||1035.5||1035.8||1035.3|0
1647606370000|2022-03-18 12:26:10||1035.3||1035.3||1035.3||1035.3|0
1647606380000|2022-03-18 12:26:20|1038|1036|1038|1036|1038.3|1036.3|1038|1036|0
1647606390000|2022-03-18 12:26:30|1038.3|1036.3|1038.3|1036.5|1038.5|1036.5|1038|1036.3|10
1647606400000|2022-03-18 12:26:40|1038.5|1036.8|1038.5|1036.5|1038.5|1036.8|1038.5|1036.5|4
1647606410000|2022-03-18 12:26:50|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|3
1647606420000|2022-03-18 12:27:00||1036.5||1037||1037||1036.5|0
1647606430000|2022-03-18 12:27:10|1038.5|1037.3|1038.5|1036.5|1038.5|1037.3|1038.5|1036.5|13
1647606440000|2022-03-18 12:27:20|1038.3|1036.3|1038.3|1036|1038.3|1036.3|1038.3|1036|0
1647606450000|2022-03-18 12:27:30||1036.3||1036.3||1036.3||1036.3|0
1647606460000|2022-03-18 12:27:40|1038.5|1036.5|1038.5|1036.5|1038.5|1036.8|1038.5|1036.5|0
1647606470000|2022-03-18 12:27:50|1038.3|1037|1038.5|1036.8|1038.5|1037|1038.3|1036.8|4
1647606480000|2022-03-18 12:28:00|1038.8|1037|1038.5|1037|1038.8|1037|1038.5|1036.8|3
1647606490000|2022-03-18 12:28:10|1038.3|1036|1037.8|1036.5|1038.3|1036.5|1037.8|1036|3
1647606500000|2022-03-18 12:28:20|1037.5|1036|1038.8|1036.8|1038.8|1036.8|1037.5|1036|6
1647606510000|2022-03-18 12:28:30|1038.5|1037|1038.5|1036.5|1038.5|1037|1038.5|1036.5|0
1647606520000|2022-03-18 12:28:40||1036||1036||1036.3||1036|0
1647606530000|2022-03-18 12:28:50|1038|1036.3|1037.8|1036.3|1038|1036.3|1037.5|1035.8|0
1647606540000|2022-03-18 12:29:00|1038|1035.8|1038.8|1036.5|1039|1036.5|1038|1035.8|5
1647606550000|2022-03-18 12:29:10|1038.5|1036.3|1038.5|1036|1038.8|1036.3|1038.5|1036|0
1647606570000|2022-03-18 12:29:30|||||||||1
1647606580000|2022-03-18 12:29:40|1038.3||1038.3||1038.3||1038.3||0
1647606590000|2022-03-18 12:29:50|1038.5|1035.8|1038|1036|1038.5|1036|1038|1035.8|5
1647606600000|2022-03-18 12:30:00||1035.8||1035.8||1036||1035.8|0
1647606610000|2022-03-18 12:30:10|1037.8|1035.3|1037.3|1035.5|1037.8|1035.5|1037.3|1035.3|0
1647606620000|2022-03-18 12:30:20||1035.8||1035.8||1035.8||1035.8|0
1647606630000|2022-03-18 12:30:30||1035.5||1035.5||1035.8||1035.3|2
1647606640000|2022-03-18 12:30:40|1037|1035.3|1037.3|1035.3|1037.3|1035.3|1037|1034.8|6
1647606650000|2022-03-18 12:30:50|1037.5|1035.8|1038|1035.8|1038|1035.8|1037.5|1035.8|1
1647606670000|2022-03-18 12:31:10|1038.5|1036|1038|1036|1038.5|1036.5|1038|1036|24
1647606680000|2022-03-18 12:31:20|1037.8|1035.8|1037.8|1036|1038|1036|1037.8|1035.8|7
1647606690000|2022-03-18 12:31:30|1037.5|1035.8|1037.5|1035.8|1037.8|1035.8|1037.5|1035.8|15
1647606700000|2022-03-18 12:31:40|1037.3|1035|1037.3|1035|1037.3|1035|1037|1034.8|4
1647606710000|2022-03-18 12:31:50|1036.8|1034.8|1036.8|1034.8|1037|1035.5|1036.5|1034.8|12
1647606720000|2022-03-18 12:32:00|1036.3|1034.3|1036|1034.3|1036.3|1034.3|1036|1034|6
1647606730000|2022-03-18 12:32:10|1036.5|1034|1036.5|1034.3|1036.5|1034.3|1036.3|1034|16
1647606740000|2022-03-18 12:32:20|1036.3|1035|1036.5|1034.3|1036.8|1035|1036.3|1034.3|8
1647606750000|2022-03-18 12:32:30|1036.3|1034.5|1036.5|1034.5|1036.5|1034.5|1036.3|1034.5|0
1647606760000|2022-03-18 12:32:40|1036.3|1035.8|1037.3|1034.8|1037.3|1035.8|1036.3|1034.8|21
1647606770000|2022-03-18 12:32:50|1037|1034.3|1035.5|1034|1037|1034.3|1035.5|1034|7
1647606780000|2022-03-18 12:33:00|1036|1034.3|1036|1034|1036|1034.3|1036|1034|6
1647606790000|2022-03-18 12:33:10|||||||||1
1647606810000|2022-03-18 12:33:30|1036.3|1034.3|1036|1034.3|1036.3|1034.3|1036|1034.3|2
1647606820000|2022-03-18 12:33:40|1036.8|1035.3|1037.3|1035.3|1037.3|1035.3|1036.8|1035.3|23
1647606830000|2022-03-18 12:33:50|1037||1037||1037||1037||1
1647606840000|2022-03-18 12:34:00|1037.3|1035.8|1037.5|1035.5|1037.5|1035.8|1037.3|1035.5|12
1647606850000|2022-03-18 12:34:10|1037.3||1037.3||1037.3||1037.3||0
1647606870000|2022-03-18 12:34:30||1035.8||1035.5||1035.8||1035.5|0
1647606880000|2022-03-18 12:34:40|||||||||1
1647606890000|2022-03-18 12:34:50|1037|1035.3|1036.5|1035|1037|1035.3|1036.5|1035|1
1647606900000|2022-03-18 12:35:00|1036.3|1034.8|1036.5|1034.8|1036.5|1034.8|1036.3|1034.8|10
1647606910000|2022-03-18 12:35:10||1035||1035||1035||1035|0
1647606920000|2022-03-18 12:35:20|1036.3||1036.3||1036.3||1036.3||1
1647606930000|2022-03-18 12:35:30||1034.3||1034.3||1034.3||1034.3|2
1647606940000|2022-03-18 12:35:40|1036.5|1034.5|1036.5|1034.5|1036.8|1034.5|1036.5|1034.5|1
1647606950000|2022-03-18 12:35:50|1036.3||1036.3||1036.5||1036.3||0
1647606960000|2022-03-18 12:36:00|1036|1034|1035.8|1033.8|1036|1034.3|1035.8|1033.8|11
1647606970000|2022-03-18 12:36:10|1036|1034|1036|1034|1036|1034.3|1036|1034|18
1647606990000|2022-03-18 12:36:30||1034.3||1034.3||1034.3||1034.3|0
1647607000000|2022-03-18 12:36:40|1036.3|1034.5|1036.5|1034.3|1036.8|1034.5|1036.3|1034.3|2
1647607010000|2022-03-18 12:36:50|1036.3|1033.8|1035.3|1033.8|1036.3|1033.8|1035.3|1033.8|29
1647607020000|2022-03-18 12:37:00|1036||1036||1036||1036||19
1647607030000|2022-03-18 12:37:10|1035.8|1034|1036|1033.8|1036.3|1034.3|1035.8|1033.8|0
1647607050000|2022-03-18 12:37:30|1036.5|1034.3|1036.3|1034.3|1036.5|1034.3|1036|1034.3|6
1647607060000|2022-03-18 12:37:40|1036.8|1035|1037.3|1035|1037.3|1035|1036.8|1035|1
1647607070000|2022-03-18 12:37:50|1037.5|1035.3|1037.5|1035.5|1037.5|1035.5|1037.5|1035.3|0
1647607080000|2022-03-18 12:38:00|1037.3|1035.3|1037.5|1036|1037.5|1036|1037.3|1035.3|0
1647607090000|2022-03-18 12:38:10|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|5
1647607110000|2022-03-18 12:38:30||1035||1035||1035.3||1035|0
1647607120000|2022-03-18 12:38:40|1037|1035.3|1037.3|1035.3|1037.3|1035.3|1037|1035|0
1647607130000|2022-03-18 12:38:50|1037.5|1035.5|1038|1036.3|1038|1036.3|1037.5|1035.5|9
1647607140000|2022-03-18 12:39:00|1037.8|1036.5|1038|1035.8|1038.5|1037|1037.8|1035.8|14
1647607150000|2022-03-18 12:39:10|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1
1647607160000|2022-03-18 12:39:20|1037.8|1036|1037.8|1036|1037.8|1036|1037.8|1036|0
1647607170000|2022-03-18 12:39:30|1037.5|1035|1037|1035|1037.5|1035|1036.8|1035|10
1647607200000|2022-03-18 12:40:00|1037.5||1037.3||1037.5||1037.3||3
1647607210000|2022-03-18 12:40:10|1038|1035.3|1039.5|1036.8|1039.5|1036.8|1038|1035.3|0
1647607220000|2022-03-18 12:40:20|1039.3||1039.5||1039.5||1039.3||0
1647607230000|2022-03-18 12:40:30|1039.8|1037.3|1041|1038.5|1041.3|1039|1039.5|1037.3|12
1647607250000|2022-03-18 12:40:50||1039||1039||1039||1039|12
1647607260000|2022-03-18 12:41:00|1040.8|1038.3|1040|1038.3|1040.8|1038.3|1040|1038.3|4
1647607270000|2022-03-18 12:41:10|1039.8|1037.5|1039.5|1037.5|1039.8|1037.5|1039.5|1037.5|6
1647607280000|2022-03-18 12:41:20|1040.3|1038|1040|1038|1040.3|1038|1040|1038|1
1647607290000|2022-03-18 12:41:30|1040.3|1038.3|1041|1039|1041|1039|1040.3|1038.3|2
1647607300000|2022-03-18 12:41:40|1040.8|1038.5|1040.5|1038.8|1040.8|1038.8|1040.3|1038.5|8
1647607310000|2022-03-18 12:41:50|1040.3||1040.3||1040.5||1040.3||0
1647607320000|2022-03-18 12:42:00|1040.5|1038.5|1040.3|1038.5|1040.5|1038.5|1040.3|1038.5|1
1647607330000|2022-03-18 12:42:10|1040.5||1040.3||1040.5||1040.3||1
1647607340000|2022-03-18 12:42:20|1040.5|1038.8|1041.3|1039.3|1042|1040.3|1040.5|1038.3|41
1647607350000|2022-03-18 12:42:30|||||||||1
1647607360000|2022-03-18 12:42:40||1039.5||1039.5||1039.5||1039.5|0
1647607380000|2022-03-18 12:43:00|1042|1040|1042|1040|1042|1040|1042|1040|8
1647607390000|2022-03-18 12:43:10|1041.8||1041.8||1041.8||1041.8||0
1647607410000|2022-03-18 12:43:30|1041.5|1039.8|1041.5|1039.8|1041.5|1039.8|1041.5|1039.8|1
1647607420000|2022-03-18 12:43:40|1041.8|1040.3|1042.3|1040.5|1042.3|1040.5|1041.8|1040.3|10
1647607430000|2022-03-18 12:43:50|1042.8|1040.8|1042.8|1040.8|1042.8|1040.8|1042.5|1040.8|19
1647607440000|2022-03-18 12:44:00|1042.5|1040|1041.8|1039.8|1042.5|1040|1041.8|1039.3|7
1647607450000|2022-03-18 12:44:10||1039.5||1039.8||1039.8||1039.5|0
1647607460000|2022-03-18 12:44:20||1039.3||1039.3||1039.3||1039.3|0
1647607470000|2022-03-18 12:44:30|1041|1039.8|1041.5|1039.5|1041.5|1039.8|1041|1039.5|20
1647607480000|2022-03-18 12:44:40|1041.3|1039.3|1041|1039|1041.3|1039.3|1041|1039|3
1647607490000|2022-03-18 12:44:50|1040.8|1038.8|1040.8|1038.5|1040.8|1038.8|1040.8|1038.3|26
1647607500000|2022-03-18 12:45:00|1040.5|1038.3|1040.5|1038.5|1040.5|1038.5|1040.5|1038.3|2
1647607510000|2022-03-18 12:45:10|1040.8||1040.8||1040.8||1040.8||0
1647607530000|2022-03-18 12:45:30||1038.3||1038.5||1038.5||1038.3|0
1647607540000|2022-03-18 12:45:40|1041|1038.8|1042|1039.8|1042|1040|1041|1038.8|7
1647607550000|2022-03-18 12:45:50||1040||1040||1040||1040|0
1647607560000|2022-03-18 12:46:00|1042.3||1042.3||1042.3||1042.3||6
1647607570000|2022-03-18 12:46:10|1042|1040.3|1042.3|1040.3|1042.3|1040.3|1042|1040.3|5
1647607580000|2022-03-18 12:46:20|||||||||1
1647607590000|2022-03-18 12:46:30|1041.8||1041.8||1041.8||1041.8||0
1647607610000|2022-03-18 12:46:50|1041.5|1039.5|1041.3|1039|1041.8|1039.5|1041.3|1039|1
1647607620000|2022-03-18 12:47:00|1041.8|1039.3|1041.5|1039.3|1041.8|1039.3|1041.5|1039.3|0
1647607630000|2022-03-18 12:47:10|1041.8|1039.5|1041.5|1039.3|1041.8|1039.5|1041.5|1039.3|0
1647607640000|2022-03-18 12:47:20|1041.8||1041.5||1041.8||1041.5||0
1647607650000|2022-03-18 12:47:30|1041.3|1039.5|1041.8|1040.3|1041.8|1040.3|1041.3|1039.5|24
1647607660000|2022-03-18 12:47:40|1041.5|1040|1041.5|1039.5|1041.5|1040|1041.5|1039.5|29
1647607670000|2022-03-18 12:47:50|1041|1039.3|1040.3|1038.5|1041|1039.3|1040.3|1037.8|13
1647607680000|2022-03-18 12:48:00|1041.3|1038.3|1041|1039.3|1041.3|1039.3|1041|1038.3|8
1647607690000|2022-03-18 12:48:10||1039.5||1039.5||1039.5||1039.5|17
1647607700000|2022-03-18 12:48:20|||||||||12
1647607710000|2022-03-18 12:48:30|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|10
1647607720000|2022-03-18 12:48:40|1041|1039|1041|1039.5|1041|1039.5|1041|1039|12
1647607730000|2022-03-18 12:48:50|1041.8|1039.8|1041.8|1039.8|1042|1040|1041.8|1039.5|8
1647607740000|2022-03-18 12:49:00|1041.5|1039.3|1041.5|1039|1041.5|1039.3|1041.5|1039|1
1647607750000|2022-03-18 12:49:10|1041||1041||1041||1041||0
1647607760000|2022-03-18 12:49:20|1040.3|1038.8|1040.3|1038.3|1040.3|1038.8|1039.8|1037.8|6
1647607770000|2022-03-18 12:49:30||1038||1038||1038.3||1038|0
1647607790000|2022-03-18 12:49:50|1039.8|1038.5|1039.8|1038.5|1039.8|1038.5|1039.8|1038.5|0
1647607800000|2022-03-18 12:50:00|1040|1038.3|1039.8|1038.3|1040|1038.3|1039.8|1038.3|3
1647607810000|2022-03-18 12:50:10|1040|1038.5|1040|1038.3|1040|1038.5|1040|1038.3|3
1647607820000|2022-03-18 12:50:20|||||||||2
1647607830000|2022-03-18 12:50:30|1039.3|1038|1039|1037.5|1039.3|1038|1038.8|1037.5|12
1647607840000|2022-03-18 12:50:40|1038.8|1036.3|1038|1036|1038.8|1036.3|1038|1036|19
1647607850000|2022-03-18 12:50:50|1037.8|1036.3|1038.5|1036.3|1038.5|1036.3|1037.8|1036.3|16
1647607860000|2022-03-18 12:51:00|1038.8|1036.5|1038.5|1036.5|1038.8|1036.5|1038.5|1036.5|2
1647607870000|2022-03-18 12:51:10|1038.8||1038.8||1038.8||1038.8||1
1647607880000|2022-03-18 12:51:20|1039.3|1037|1039.3|1037.8|1039.3|1037.8|1039.3|1037|9
1647607890000|2022-03-18 12:51:30|1040|1038|1041.5|1039.5|1041.5|1039.5|1040|1038|37
1647607900000|2022-03-18 12:51:40|1042|1040.3|1042.3|1040.3|1042.3|1040.3|1042|1040.3|1
1647607910000|2022-03-18 12:51:50|1043|1041.5|1042.8|1040.5|1043|1041.5|1042.3|1040.3|9
1647607920000|2022-03-18 12:52:00|1043.3|1040.8|1043.3|1040.8|1043.3|1040.8|1043.3|1040.8|4
1647607930000|2022-03-18 12:52:10|1043||1042.8||1043||1042.8||0
1647607940000|2022-03-18 12:52:20|1042.5|1040|1041.5|1039.8|1042.5|1040|1041.5|1039.8|2
1647607950000|2022-03-18 12:52:30|1042||1041.5||1042||1041.5||2
1647607960000|2022-03-18 12:52:40|1041.8|1039.5|1041.5|1039.5|1041.8|1039.5|1041.5|1039.5|2
1647607980000|2022-03-18 12:53:00|1041.3|1039.3|1041.5|1039.8|1041.5|1039.8|1041.3|1039.3|0
1647607990000|2022-03-18 12:53:10|1042.5|1040|1043|1040.5|1043.3|1040.5|1042.5|1040|4
1647608000000|2022-03-18 12:53:20|1043.3|1040.8|1042.8|1040.8|1043.3|1040.8|1042.8|1040.8|0
1647608020000|2022-03-18 12:53:40|1043||1042.8||1043||1042.8||0
1647608030000|2022-03-18 12:53:50|1043|1040.5|1042.3|1040.5|1043|1040.5|1042.3|1040.3|0
1647608040000|2022-03-18 12:54:00|1042|1040.3|1041.5|1039.8|1042|1040.3|1041.5|1039.5|0
1647608050000|2022-03-18 12:54:10|1041.3|1039.3|1041.8|1039.5|1042|1039.5|1041.3|1039|3
1647608060000|2022-03-18 12:54:20|1042|1039.8|1042|1039.8|1042|1039.8|1042|1039.8|0
1647608070000|2022-03-18 12:54:30|1041.5|1039.5|1041.3|1039.5|1041.8|1039.5|1041.3|1039.5|2
1647608080000|2022-03-18 12:54:40||1039.8||1039.5||1039.8||1039.5|3
1647608100000|2022-03-18 12:55:00|1041.8|1039.8|1040|1037.3|1042|1039.8|1040|1037.3|8
1647608110000|2022-03-18 12:55:10||1037.5||1037.3||1037.5||1037.3|11
1647608140000|2022-03-18 12:55:40|1039.3||1039.3||1039.3||1039.3||0
1647608150000|2022-03-18 12:55:50|1040|1038.3|1040.5|1038.8|1040.5|1038.8|1040|1038.3|3
1647608160000|2022-03-18 12:56:00|1040.8||1040.5||1040.8||1040.5||2
1647608170000|2022-03-18 12:56:10|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|0
1647608200000|2022-03-18 12:56:40|1040.5|1038.8|1040.8|1038.8|1041|1038.8|1040.5|1038.8|1
1647608210000|2022-03-18 12:56:50|1040.5||1040.5||1040.5||1040.5||0
1647608220000|2022-03-18 12:57:00|1040.8||1040.8||1041||1040.8||0
1647608230000|2022-03-18 12:57:10|1040.5|1038|1040|1037.8|1040.5|1038|1039.8|1037.8|1
1647608240000|2022-03-18 12:57:20|1039.8||1039.8||1040||1039.8||0
1647608250000|2022-03-18 12:57:30|1040|1038|1040|1038|1040|1038|1039.5|1038|0
1647608280000|2022-03-18 12:58:00||1038.3||1038.3||1038.3||1038.3|0
1647608290000|2022-03-18 12:58:10||1038||1037.5||1038||1037.3|4
1647608300000|2022-03-18 12:58:20|1039.5|1038|1039.5|1037.3|1039.5|1038|1039.5|1037.3|0
1647608310000|2022-03-18 12:58:30||1037.5||1037.3||1037.5||1037.3|0
1647608320000|2022-03-18 12:58:40|1039.8|1038|1039.8|1038|1039.8|1038|1039.8|1038|1
1647608350000|2022-03-18 12:59:10|1039.5|1037.3|1039.3|1036.8|1039.5|1037.3|1039.3|1036.8|5
1647608360000|2022-03-18 12:59:20|1039|1036.5|1039|1036.8|1039|1036.8|1039|1036.5|0
1647608370000|2022-03-18 12:59:30|1038.8|1036.5|1038.8|1037.3|1038.8|1037.3|1038.8|1036.5|0
1647608380000|2022-03-18 12:59:40|1041|1038.3|1041|1038.5|1041|1038.5|1041|1038.3|5
1647608390000|2022-03-18 12:59:50|1041.3|1038.3|1041.3|1039.5|1041.3|1039.5|1041.3|1038.3|0
1647608400000|2022-03-18 13:00:00|1041.5|1039.3|1042.5|1040.8|1043|1040.8|1041.5|1039.3|16
1647608410000|2022-03-18 13:00:10|1042.8|1041|1043.5|1041|1043.5|1041.3|1042.8|1041|5
1647608420000|2022-03-18 13:00:20|1043.3|1041.3|1043|1041.5|1043.3|1041.5|1043|1041|2
1647608430000|2022-03-18 13:00:30|1043.5||1043.5||1043.5||1043.3||1
1647608450000|2022-03-18 13:00:50|||||||||5
1647608480000|2022-03-18 13:01:20||1041||1041||1041||1041|4
1647608490000|2022-03-18 13:01:30|1043||1042.8||1043||1042.8||0
1647608500000|2022-03-18 13:01:40|1042.5|1039.8|1041.8|1040|1042.5|1040|1041.8|1039.8|4
1647608510000|2022-03-18 13:01:50|1041.5|1039.8|1041.3|1039.3|1041.5|1039.8|1041.3|1039.3|1
1647608520000|2022-03-18 13:02:00|1041|1040|1042|1039.5|1042.3|1040|1041|1039.5|5
1647608530000|2022-03-18 13:02:10||1039.8||1039.8||1039.8||1039.8|0
1647608540000|2022-03-18 13:02:20||1039.5||1039.8||1039.8||1039.5|0
1647608550000|2022-03-18 13:02:30||1039.5||1039.8||1039.8||1039.5|0
1647608560000|2022-03-18 13:02:40|1042.5|1040.5|1042.5|1040.5|1043|1040.5|1042.5|1040.3|0
1647608570000|2022-03-18 13:02:50||1040.8||1041||1041||1040.8|2
1647608580000|2022-03-18 13:03:00|1042.3|1040.8|1041.8|1039.8|1042.3|1040.8|1041.8|1039.8|2
1647608590000|2022-03-18 13:03:10|1041.5|1039.5|1041.5|1039.8|1041.5|1039.8|1041.5|1039.3|0
1647608600000|2022-03-18 13:03:20|1042.3|1040.5|1042|1040.3|1042.3|1040.5|1042|1040.3|1
1647608610000|2022-03-18 13:03:30|1041.8|1040|1042|1039.8|1042|1040|1041.8|1039.8|5
1647608630000|2022-03-18 13:03:50|1041.8||1041.5||1041.8||1041.5||0
1647608640000|2022-03-18 13:04:00||1039.3||1039.5||1039.5||1039.3|1
1647608650000|2022-03-18 13:04:10||1039.3||1039.3||1039.3||1039.3|0
1647608660000|2022-03-18 13:04:20||1039.5||1039.5||1039.5||1039.5|0
1647608670000|2022-03-18 13:04:30||1039.3||1039.3||1039.3||1039.3|0
1647608680000|2022-03-18 13:04:40|1041.8|1039.5|1041.5|1039.5|1041.8|1039.8|1041.5|1039.3|1
1647608700000|2022-03-18 13:05:00|1041.3|1039.3|1039.3|1037.5|1041.3|1039.3|1039.3|1037.5|7
1647608730000|2022-03-18 13:05:30|1039|1037.3|1038.8|1037|1039|1037.3|1038.8|1036.5|3
1647608740000|2022-03-18 13:05:40||1036.5||1036.8||1036.8||1036.5|0
1647608750000|2022-03-18 13:05:50||1036.5||1036.8||1036.8||1036.5|2
1647608760000|2022-03-18 13:06:00||1036.5||1036.8||1036.8||1036.5|2
1647608770000|2022-03-18 13:06:10|||||||||4
1647608780000|2022-03-18 13:06:20||1036.5||1036.8||1036.8||1036.5|1
1647608790000|2022-03-18 13:06:30|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|6
1647608800000|2022-03-18 13:06:40|||||||||1
1647608810000|2022-03-18 13:06:50|||||||||2
1647608820000|2022-03-18 13:07:00|1038.3|1036.3|1037.8|1036|1038.3|1036.3|1037.8|1035.8|16
1647608830000|2022-03-18 13:07:10|1038|1036.3|1038.3|1036.5|1038.8|1037|1038|1036.3|11
1647608850000|2022-03-18 13:07:30|1038|1036.3|1038|1036|1038|1036.3|1038|1036|1
1647608860000|2022-03-18 13:07:40|||||||||1
1647608870000|2022-03-18 13:07:50|1037.8|1035.3|1036.3|1034.5|1037.8|1035.3|1036|1034.5|9
1647608880000|2022-03-18 13:08:00|1036|1034.3|1035.8|1034|1036|1034.3|1035.8|1034|15
1647608890000|2022-03-18 13:08:10|1035.5|1033.5|1036|1034.5|1036|1034.5|1034.8|1033.3|24
1647608900000|2022-03-18 13:08:20|1036.3|1035|1037|1035|1037|1035|1036.3|1035|1
1647608920000|2022-03-18 13:08:40|1036.8|1034.8|1036.8|1034.8|1036.8|1034.8|1036.8|1034.8|14
1647608930000|2022-03-18 13:08:50|1037|1035.3|1037.8|1036|1037.8|1036|1037|1035.3|6
1647608940000|2022-03-18 13:09:00|1037.5|1036.3|1038.5|1036.3|1038.5|1036.3|1037.5|1036.3|1
1647608950000|2022-03-18 13:09:10|1038.3|1036.8|1038.5|1036.8|1038.8|1036.8|1038.3|1036.8|1
1647608960000|2022-03-18 13:09:20|1039|1037|1038.3|1036.3|1039|1037|1038.3|1036.3|3
1647608980000|2022-03-18 13:09:40|1038|1036|1037.3|1034.5|1038|1036|1037.3|1034.5|6
1647608990000|2022-03-18 13:09:50||1035||1035||1035||1035|0
1647609000000|2022-03-18 13:10:00|||||||||2
1647609010000|2022-03-18 13:10:10|1036.8|1034|1035.3|1033.5|1036.8|1034|1035.3|1033.5|45
1647609020000|2022-03-18 13:10:20|1035|1033|1035|1032.5|1035|1033|1035|1032.5|3
1647609030000|2022-03-18 13:10:30|1034.8|1033.3|1035|1033.3|1035|1033.3|1034.5|1033.3|4
1647609040000|2022-03-18 13:10:40|1034.5|1032.5|1034.8|1032.5|1034.8|1032.8|1034.5|1032.5|1
1647609050000|2022-03-18 13:10:50|||||||||1
1647609060000|2022-03-18 13:11:00|1034.3|1032.8|1033.8|1032|1034.3|1032.8|1033.5|1032|20
1647609070000|2022-03-18 13:11:10|1034.3|1032.5|1034.3|1032|1034.3|1032.5|1034.3|1032|2
1647609080000|2022-03-18 13:11:20|1034||1033.8||1034||1033.5||9
1647609090000|2022-03-18 13:11:30|1034.3||1034.3||1034.3||1034.3||2
1647609100000|2022-03-18 13:11:40|1034||1033.8||1034||1033.8||15
1647609120000|2022-03-18 13:12:00|1034||1034.3||1034.3||1034||1
1647609130000|2022-03-18 13:12:10||1032.3||1032.5||1032.5||1032.3|0
1647609140000|2022-03-18 13:12:20|1034|1032.3|1034|1032|1034.3|1032.3|1034|1032|1
1647609150000|2022-03-18 13:12:30||1032.3||1032.3||1032.3||1032.3|0
1647609160000|2022-03-18 13:12:40|1035.5|1032|1035|1033.3|1035.5|1033.3|1035|1032|16
1647609170000|2022-03-18 13:12:50|1035.3|1033.5|1035.3|1033.5|1035.3|1033.5|1035.3|1033.5|21
1647609180000|2022-03-18 13:13:00|1035.5|1033.3|1035.3|1033.3|1035.5|1033.3|1035.3|1033.3|3
1647609190000|2022-03-18 13:13:10|||||||||1
1647609200000|2022-03-18 13:13:20||1033.5||1033.5||1033.5||1033.5|0
1647609210000|2022-03-18 13:13:30|1035|1033.8|1034.5|1033|1035.5|1033.8|1034.5|1033|3
1647609220000|2022-03-18 13:13:40||1032.5||1032.5||1032.5||1032.5|6
1647609230000|2022-03-18 13:13:50|1034.3|1032.3|1034.3|1032.3|1034.3|1032.3|1034.3|1032.3|2
1647609250000|2022-03-18 13:14:10|||||||||1
1647609260000|2022-03-18 13:14:20||1032||1032||1032||1032|6
1647609270000|2022-03-18 13:14:30|1034||1034||1034||1034||0
1647609300000|2022-03-18 13:15:00|1033.8|1032.3|1034|1032.3|1034|1032.3|1033.8|1032.3|1
1647609310000|2022-03-18 13:15:10|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|4
1647609320000|2022-03-18 13:15:20||1033||1033||1033||1033|2
1647609330000|2022-03-18 13:15:30|1034|1032|1033.3|1031.5|1034|1032.3|1033.3|1031.5|8
1647609340000|2022-03-18 13:15:40|||||||||22
1647609350000|2022-03-18 13:15:50|1033|1031.3|1033|1031|1033|1031.3|1033|1031|1
1647609360000|2022-03-18 13:16:00||1031.3||1031.3||1031.3||1031.3|0
1647609370000|2022-03-18 13:16:10|1033.3|1031|1032.8|1031|1033.3|1031|1032.5|1031|0
1647609380000|2022-03-18 13:16:20|1032.5||1032.8||1032.8||1032.5||6
1647609390000|2022-03-18 13:16:30|1032.5|1031.5|1033.3|1031.5|1033.3|1031.5|1032.5|1031.5|14
1647609400000|2022-03-18 13:16:40|1033|1031.3|1033|1031.5|1033|1031.5|1032.8|1031.3|27
1647609410000|2022-03-18 13:16:50|1033.3||1033.3||1033.3||1033||5
1647609420000|2022-03-18 13:17:00|1033|1032|1033.5|1032|1033.8|1032|1033|1031.8|7
1647609430000|2022-03-18 13:17:10|1034|1032.3|1034.3|1032.5|1034.5|1032.8|1034|1032.3|16
1647609440000|2022-03-18 13:17:20|1033.8|1032.3|1033.5|1031.8|1033.8|1032.5|1033.5|1031.8|0
1647609450000|2022-03-18 13:17:30|1033.3|1031.5|1033.3|1031.5|1033.3|1031.5|1033.3|1031.3|12
1647609460000|2022-03-18 13:17:40|||||||||1
1647609480000|2022-03-18 13:18:00|1033.5|1031.8|1034.3|1031.8|1034.3|1031.8|1033.5|1031.8|38
1647609500000|2022-03-18 13:18:20|1034.8|1033.3|1035|1033|1035|1033.3|1034.5|1032.5|14
1647609510000|2022-03-18 13:18:30|1035.3|1033.3|1035|1033.3|1035.3|1033.5|1034.8|1033.3|31
1647609520000|2022-03-18 13:18:40|1034.8|1033|1034.5|1032.5|1035|1033|1034.3|1032.5|19
1647609530000|2022-03-18 13:18:50|1034.8|1032.8|1034|1032.3|1034.8|1032.8|1034|1032.3|0
1647609540000|2022-03-18 13:19:00|1034.3|1032.8|1034|1032.5|1034.3|1032.8|1034|1032.3|2
1647609550000|2022-03-18 13:19:10|1033.8|1032.3|1033.8|1032|1033.8|1032.3|1033.5|1031.8|10
1647609560000|2022-03-18 13:19:20|1034|1031.8|1033.8|1031.8|1034|1031.8|1033.8|1031.8|1
1647609590000|2022-03-18 13:19:50||1032||1031.8||1032||1031.8|3
1647609600000|2022-03-18 13:20:00|1033.5|1031.5|1033.8|1031.8|1033.8|1031.8|1033.3|1031.5|6
1647609610000|2022-03-18 13:20:10|1034||1033.8||1034||1033.8||3
1647609620000|2022-03-18 13:20:20|1034|1032|1034.5|1032.5|1035.3|1033.3|1033.8|1032|23
1647609660000|2022-03-18 13:21:00|1034.8|1032.8|1034.8|1032.8|1034.8|1032.8|1034.8|1032.8|2
1647609680000|2022-03-18 13:21:20|1035.5|1033|1035.3|1033.3|1035.5|1033.3|1035.3|1033|1
1647609700000|2022-03-18 13:21:40|1035|1032.5|1034.3|1032.3|1035|1032.5|1034.3|1032.3|8
1647609710000|2022-03-18 13:21:50||1032||1032||1032||1031.8|7
1647609730000|2022-03-18 13:22:10||1032.3||1032.3||1032.3||1032.3|2
1647609740000|2022-03-18 13:22:20|1034|1032.5|1034.3|1032.3|1034.3|1032.5|1034|1032.3|3
1647609750000|2022-03-18 13:22:30|1035|1033|1037|1034.8|1037.8|1035.8|1035|1033|7
1647609770000|2022-03-18 13:22:50|1036.8|1034.5|1037|1035|1037|1035.3|1036.5|1034.3|3
1647609780000|2022-03-18 13:23:00|1037.8|1036|1038.8|1036.5|1038.8|1036.8|1037.8|1035.8|5
1647609790000|2022-03-18 13:23:10|1038.5|1036.3|1039.8|1037.8|1039.8|1037.8|1038.5|1036|2
1647609800000|2022-03-18 13:23:20|1039.5|1037.5|1039.5|1037.3|1039.5|1037.8|1039.5|1037|29
1647609810000|2022-03-18 13:23:30|1040|1037.8|1042|1039.5|1042|1039.5|1040|1037.8|9
1647609820000|2022-03-18 13:23:40|||||||||2
1647609830000|2022-03-18 13:23:50|1041.8|1040|1042|1040|1042|1040|1041.8|1040|1
1647609840000|2022-03-18 13:24:00|1042.3||1042||1042.3||1042||0
1647609850000|2022-03-18 13:24:10|1041.8||1041.8||1041.8||1041.8||0
1647609860000|2022-03-18 13:24:20|1041.5|1039.8|1041|1038.8|1041.5|1039.8|1041|1038.8|30
1647609870000|2022-03-18 13:24:30|1040.5|1038.5|1040.5|1038|1040.5|1038.5|1040.5|1038|3
1647609880000|2022-03-18 13:24:40|1040|1037.3|1040.5|1038.3|1040.5|1038.3|1039|1037|3
1647609890000|2022-03-18 13:24:50|1040.3|1038.5|1040.8|1039|1040.8|1039|1040.3|1038.5|1
1647609900000|2022-03-18 13:25:00|1041.8|1039.8|1041.3|1039.3|1041.8|1039.8|1041.3|1039.3|19
1647609910000|2022-03-18 13:25:10||1039.5||1039.3||1039.8||1039.3|1
1647609920000|2022-03-18 13:25:20|1042|1039.5|1042|1039.8|1042|1039.8|1042|1039.3|1
1647609930000|2022-03-18 13:25:30|1041.8|1039.5|1041.5|1039.5|1041.8|1039.8|1041.5|1039.5|0
1647609940000|2022-03-18 13:25:40|1041.3|1039.3|1041.5|1039.3|1041.8|1039.8|1041.3|1039|9
1647609960000|2022-03-18 13:26:00||1039.5||1039||1039.5||1039|0
1647609970000|2022-03-18 13:26:10|1041.3||1041.3||1041.3||1041.3||0
1647609980000|2022-03-18 13:26:20|1041||1041||1041||1041||0
1647609990000|2022-03-18 13:26:30||1039.3||1039.3||1039.3||1039.3|0
1647610000000|2022-03-18 13:26:40|1041.3||1041.3||1041.3||1041.3||2
1647610020000|2022-03-18 13:27:00|1042.5|1040.3|1042|1040.3|1042.5|1040.3|1042|1040.3|13
1647610030000|2022-03-18 13:27:10|1041.5|1039|1041.5|1039.5|1041.5|1039.5|1040.8|1039|10
1647610040000|2022-03-18 13:27:20||1039.8||1039.8||1039.8||1039.8|0
1647610050000|2022-03-18 13:27:30|1042|1040.3|1042.3|1040.3|1042.5|1040.3|1042|1040.3|7
1647610060000|2022-03-18 13:27:40|1042.5||1042.3||1042.5||1042.3||0
1647610070000|2022-03-18 13:27:50|1042|1040.5|1042.3|1040.3|1042.3|1040.5|1042|1040.3|2
1647610090000|2022-03-18 13:28:10|1041.5|1040.5|1041.5|1039.8|1041.5|1040.5|1041.5|1039.5|17
1647610100000|2022-03-18 13:28:20|1042.8|1040.8|1043|1041|1043.5|1041|1042.8|1040.8|8
1647610110000|2022-03-18 13:28:30|1043.3|1040.8|1043.3|1040.8|1043.3|1040.8|1043.3|1040.8|2
1647610120000|2022-03-18 13:28:40|1042.8|1041|1043|1041|1043.3|1041|1042.8|1041|232
1647610130000|2022-03-18 13:28:50|1043.3|1041.8|1043.8|1042|1044.3|1042.3|1043.3|1041.8|12
1647610140000|2022-03-18 13:29:00|1044|1042.3|1044|1042|1044|1042.3|1043.5|1041.8|1
1647610150000|2022-03-18 13:29:10|1044.3|1041.8|1044.3|1042|1044.5|1042|1044.3|1041.8|0
1647610160000|2022-03-18 13:29:20|1044|1041.8|1043.3|1041.3|1044|1041.8|1043.3|1041.3|2
1647610170000|2022-03-18 13:29:30||1041||1041||1041||1041|1
1647610180000|2022-03-18 13:29:40|1042.5|1041.3|1042|1040|1042.5|1041.3|1042|1039.8|3
1647610190000|2022-03-18 13:29:50|||||||||1
1647610200000|2022-03-18 13:30:00|1042.5|1040.3|1044.5|1042|1044.5|1042|1042.5|1039.8|13
1647610210000|2022-03-18 13:30:10|1044.8|1042.3|1044.8|1042.5|1044.8|1042.5|1044.8|1042.3|5
1647610220000|2022-03-18 13:30:20|1043.3|1041.5|1043.5|1041.3|1043.5|1041.5|1043.3|1041.3|10
1647610230000|2022-03-18 13:30:30|1044.3|1042.3|1044.8|1043|1044.8|1043|1044.3|1042.3|50
1647610240000|2022-03-18 13:30:40|1045.3|1042.8|1045.3|1043.5|1045.3|1043.5|1045.3|1042.8|0
1647610250000|2022-03-18 13:30:50||1043.3||1043.3||1043.5||1043.3|0
1647610260000|2022-03-18 13:31:00|1045|1043|1044.8|1042.8|1045|1043.3|1044.5|1042.5|4
1647610270000|2022-03-18 13:31:10|1044|1042|1043.8|1041.8|1044|1042|1043.8|1041.8|0
1647610280000|2022-03-18 13:31:20|1044|1042|1044|1042|1044.3|1042.3|1043.8|1041.5|1
1647610290000|2022-03-18 13:31:30|1043.8|1042.3|1043.8|1041.8|1044|1042.3|1043.5|1041.5|3
1647610300000|2022-03-18 13:31:40|1044|1042|1042.8|1040.8|1044|1042|1042.8|1040.8|2
1647610310000|2022-03-18 13:31:50|1043|1041|1043.3|1041|1044|1041.8|1042.8|1040.8|4
1647610320000|2022-03-18 13:32:00|1043.5|1041.3|1042.5|1040.8|1044|1042|1042.5|1040.8|11
1647610330000|2022-03-18 13:32:10|1042.8|1040.3|1042|1040.3|1042.8|1040.3|1042|1040|1
1647610340000|2022-03-18 13:32:20|1042.5|1041|1043.3|1041.5|1043.3|1041.5|1042.5|1041|21
1647610350000|2022-03-18 13:32:30|1044.3|1041|1044|1042|1044.3|1042.3|1044|1041|1
1647610360000|2022-03-18 13:32:40|1044.3|1042.3|1044.3|1042.3|1044.5|1042.3|1044|1042|0
1647610370000|2022-03-18 13:32:50|1044.5|1043|1045.3|1043.3|1045.5|1043.5|1044.5|1043|20
1647610380000|2022-03-18 13:33:00|1044.3|1043.5|1044.3|1042.5|1044.3|1043.5|1044.3|1042.5|3
1647610390000|2022-03-18 13:33:10|1044.5|1042.8|1044.8|1042.8|1045.3|1043.3|1044.5|1042.8|20
1647610400000|2022-03-18 13:33:20|1044.5|1042.3|1043.8|1041.8|1044.5|1042.8|1043.8|1041.8|3
1647610410000|2022-03-18 13:33:30|1044.5|1041.5|1044.3|1042.3|1044.5|1042.8|1044.3|1041.5|2
1647610420000|2022-03-18 13:33:40|1044|1042.5|1045.3|1043.3|1045.3|1043.3|1043.5|1041.8|27
1647610430000|2022-03-18 13:33:50|1045|1044.3|1048.8|1047.3|1049|1047.3|1045|1044.3|27
1647610440000|2022-03-18 13:34:00|1049.5|1047.8|1049.8|1047.5|1049.8|1047.8|1049|1047|12
1647610450000|2022-03-18 13:34:10|1049.5|1047.8|1049.3|1047.3|1049.8|1047.8|1049.3|1047.3|6
1647610460000|2022-03-18 13:34:20|1050|1047.5|1050|1048|1050.3|1048|1049.5|1047.5|8
1647610470000|2022-03-18 13:34:30|1049.8|1048.3|1050.3|1048.3|1050.5|1048.8|1049.8|1047.5|15
1647610480000|2022-03-18 13:34:40|1050.5|1048.5|1050.8|1048.5|1051.3|1049.3|1050.5|1048.5|13
1647610490000|2022-03-18 13:34:50|1051|1048.8|1050.5|1048.5|1051.3|1049|1050.5|1048.5|0
1647610500000|2022-03-18 13:35:00|1049.3|1047.3|1048.3|1046.3|1049.8|1047.8|1047.5|1045.8|9
1647610510000|2022-03-18 13:35:10|1048.5|1046.5|1048.8|1047|1048.8|1047|1048.5|1046.5|0
1647610520000|2022-03-18 13:35:20|1048|1046|1048.3|1046|1048.5|1046.3|1048|1046|4
1647610530000|2022-03-18 13:35:30|1048|1045.5|1046.8|1045|1048|1045.5|1046.5|1044.8|2
1647610540000|2022-03-18 13:35:40|1046.5|1044.8|1045.8|1044|1046.5|1044.8|1045.8|1044|6
1647610550000|2022-03-18 13:35:50|1045.5|1044.3|1046.3|1044.5|1046.5|1044.5|1045.5|1044.3|4
1647610560000|2022-03-18 13:36:00|1046|1044.3|1045.8|1044|1046.5|1044.5|1045.8|1044|23
1647610570000|2022-03-18 13:36:10|1045.5|1044.3|1045.5|1044|1046|1044.3|1045.5|1044|3
1647610580000|2022-03-18 13:36:20|1045.8|1044.3|1046.5|1044.8|1046.5|1044.8|1045.8|1044.3|13
1647610590000|2022-03-18 13:36:30|1046.8|1044.5|1046.8|1045|1046.8|1045|1046.8|1044.5|1
1647610600000|2022-03-18 13:36:40|1047|1045.3|1045.3|1043.8|1047.3|1045.3|1045.3|1043.8|8
1647610610000|2022-03-18 13:36:50|1044.8|1043.3|1045.3|1043|1045.3|1043.3|1044.8|1043|16
1647610620000|2022-03-18 13:37:00|1045|1042.8|1045.3|1043.5|1045.3|1043.5|1044.8|1042.8|3
1647610640000|2022-03-18 13:37:20|1045.5|1043|1044.5|1042.5|1045.5|1043|1044.5|1042.5|0
1647610650000|2022-03-18 13:37:30|1044.8|1042.8|1045|1043|1045|1043|1044.5|1041.8|0
1647610660000|2022-03-18 13:37:40|1045.3|1043.3|1044.5|1042.5|1046.3|1044|1044.5|1042.3|12
1647610670000|2022-03-18 13:37:50|1045|1042.8|1045|1043|1045.3|1043|1045|1042.8|0
1647610680000|2022-03-18 13:38:00|1045.8|1043.5|1046|1044|1046|1044|1045.5|1043.5|0
1647610690000|2022-03-18 13:38:10|1045.5|1043.8|1047|1045|1047|1045|1045.5|1043.5|6
1647610700000|2022-03-18 13:38:20|1046.8||1046.5||1046.8||1046.5||12
1647610710000|2022-03-18 13:38:30|1048.3|1046.3|1048.8|1046.8|1048.8|1046.8|1048.3|1046.3|30
1647610720000|2022-03-18 13:38:40|1048.3|1046.3|1049|1047.5|1049.3|1047.5|1048.3|1046.3|34
1647610730000|2022-03-18 13:38:50|1048.8|1047.3|1050.5|1048.5|1050.5|1048.5|1048.8|1047.3|43
1647610740000|2022-03-18 13:39:00|1051.5|1048.3|1051.5|1049.5|1051.5|1049.5|1051.5|1048.3|42
1647610750000|2022-03-18 13:39:10|1051.8|1049.8|1053.8|1051.8|1054.3|1052.3|1051.8|1049.8|17
1647610760000|2022-03-18 13:39:20|1054|1051|1052.5|1050.5|1054|1051.5|1052.5|1050.5|1
1647610770000|2022-03-18 13:39:30|1052|1050.3|1051.3|1049.5|1052|1050.3|1051.3|1049.5|12
1647610780000|2022-03-18 13:39:40|1051||1051||1051.3||1050.8||55
1647610790000|2022-03-18 13:39:50|1051.8|1049.8|1052.5|1050.5|1052.5|1050.8|1051.8|1049.8|19
1647610800000|2022-03-18 13:40:00|1052.8|1050|1052.3|1050.3|1052.8|1050.3|1052|1049.8|4
1647610820000|2022-03-18 13:40:20|1052|1050|1051.3|1049.8|1052|1050.3|1051.3|1049.5|11
1647610830000|2022-03-18 13:40:30|1051.5|1049.5|1051|1049.5|1052.3|1050.5|1051|1049.5|36
1647610840000|2022-03-18 13:40:40|1051.3|1050.5|1052.5|1050.5|1052.5|1050.5|1051.3|1050.5|19
1647610850000|2022-03-18 13:40:50|1053|1051|1051.8|1049.8|1053|1051|1051.8|1049.5|11
1647610860000|2022-03-18 13:41:00|1051.5|1049.5|1051.3|1049.5|1051.5|1049.8|1051.3|1049.5|3
1647610870000|2022-03-18 13:41:10|1051.8|1049.8|1051.8|1049.5|1051.8|1049.8|1051.8|1049.5|1
1647610880000|2022-03-18 13:41:20|1052|1049.8|1051.8|1049.8|1052.3|1050.3|1051.3|1049.5|9
1647610890000|2022-03-18 13:41:30|1051.5|1049.5|1051.5|1049.8|1052.3|1050.8|1051.5|1049.5|11
1647610900000|2022-03-18 13:41:40|1051.8|1050|1051.8|1050.3|1052|1050.3|1051.8|1049.5|1
1647610910000|2022-03-18 13:41:50|1052||1052||1052.3||1051.8||16
1647610920000|2022-03-18 13:42:00|1051.8|1050|1051|1049.5|1051.8|1050|1051|1049.5|18
1647610930000|2022-03-18 13:42:10|1051.5|1050.3|1052.3|1050.8|1052.3|1050.8|1051.5|1050.3|1
1647610940000|2022-03-18 13:42:20|1052|1050.5|1052.3|1050.3|1052.3|1050.5|1051.8|1050.3|2
1647610950000|2022-03-18 13:42:30|1053.3|1050.5|1052.5|1050.8|1053.3|1051.5|1052.5|1050.5|21
1647610960000|2022-03-18 13:42:40|1052.8|1051|1053|1051|1053.3|1051.3|1052.8|1051|0
1647610970000|2022-03-18 13:42:50|1052.8||1052.8||1053||1052.8||0
1647610980000|2022-03-18 13:43:00|1053.3|1051.5|1052.8|1050.8|1053.3|1051.5|1052.8|1050.8|8
1647610990000|2022-03-18 13:43:10|1053|1051|1053.8|1052|1054|1052|1053|1051|11
1647611000000|2022-03-18 13:43:20|1054|1052.3|1054.8|1053|1054.8|1053|1053.8|1052.3|10
1647611010000|2022-03-18 13:43:30|1055|1052.8|1054.8|1052.8|1055|1052.8|1054.5|1052.5|1
1647611020000|2022-03-18 13:43:40|1054.5|1053.5|1054|1052|1055|1053.5|1054|1052|33
1647611030000|2022-03-18 13:43:50|1053.8|1051.8|1053.8|1051.8|1054|1052|1053.8|1051.8|0
1647611040000|2022-03-18 13:44:00|1054|1052|1054.5|1052.5|1054.8|1052.8|1054|1052|2
1647611050000|2022-03-18 13:44:10|1054.3|1052.3|1054.5|1052.5|1054.5|1052.5|1053.5|1051.8|4
1647611060000|2022-03-18 13:44:20|1054.8|1052.8|1054.8|1052.5|1054.8|1052.8|1054.5|1052.5|0
1647611070000|2022-03-18 13:44:30|1054.5|1052.3|1054.3|1052.3|1054.5|1052.5|1054.3|1052.3|5
1647611080000|2022-03-18 13:44:40|1054.5|1052|1053.5|1051.8|1054.5|1052.5|1053.5|1051.8|8
1647611090000|2022-03-18 13:44:50|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053|1051.5|10
1647611100000|2022-03-18 13:45:00|1053|1051|1050.5|1048.8|1053|1051|1050.5|1048.8|23
1647611110000|2022-03-18 13:45:10|1051|1048.5|1050.5|1048.3|1051|1048.8|1050.5|1048.3|1
1647611120000|2022-03-18 13:45:20|1050|1048|1048.3|1046.3|1050|1048|1048.3|1046|5
1647611130000|2022-03-18 13:45:30|1047.8|1045.5|1046.3|1044|1047.8|1045.8|1046.3|1044|4
1647611140000|2022-03-18 13:45:40|1045.8|1043.8|1046.8|1044.8|1047.3|1045.5|1045.8|1043.8|7
1647611150000|2022-03-18 13:45:50|1047|1045|1046|1044|1047|1045|1046|1044|1
1647611160000|2022-03-18 13:46:00|1044.8|1044.3|1045|1043|1045|1044.3|1044|1042|5
1647611170000|2022-03-18 13:46:10|1044.8|1042.8|1045.3|1043.5|1045.3|1043.5|1044.3|1042.8|13
1647611180000|2022-03-18 13:46:20|1044.8|1043|1044.3|1042.3|1044.8|1043|1044.3|1042.3|4
1647611190000|2022-03-18 13:46:30|1044|1042|1043|1041.3|1044.3|1042.3|1042.8|1041.3|21
1647611200000|2022-03-18 13:46:40|1043.5|1041.5|1042.8|1041|1043.5|1041.5|1042.3|1040.5|6
1647611210000|2022-03-18 13:46:50|1042.5|1040.8|1043|1041.5|1043.5|1041.5|1042.5|1040.8|9
1647611220000|2022-03-18 13:47:00|1042.8|1040.8|1044.5|1042.8|1044.5|1042.8|1042.8|1040.8|23
1647611230000|2022-03-18 13:47:10|1044.3|1042.5|1042.5|1040.5|1044.3|1042.5|1042.5|1040.5|13
1647611240000|2022-03-18 13:47:20|1042|1040.3|1042|1040.3|1042|1040.5|1042|1040|5
1647611250000|2022-03-18 13:47:30|1042.5|1040.5|1042.3|1040.5|1042.5|1040.5|1042.3|1040.5|1
1647611260000|2022-03-18 13:47:40|1042.5|1041|1042.5|1040.5|1043|1041.3|1042.3|1040.5|25
1647611270000|2022-03-18 13:47:50|1043|1041|1042.5|1040.3|1043.3|1041.5|1042.5|1040.3|7
1647611280000|2022-03-18 13:48:00|1042.3|1040.5|1042.3|1040.3|1042.5|1040.5|1040.8|1039|6
1647611290000|2022-03-18 13:48:10|1042|1040.5|1042|1040.3|1042.3|1040.5|1042|1040.3|4
1647611310000|2022-03-18 13:48:30|1042.8|1040.8|1043|1041|1043|1041|1042.8|1040.8|3
1647611320000|2022-03-18 13:48:40|1043.5|1041.3|1043.3|1041.5|1044.3|1042.3|1043|1041.3|12
1647611330000|2022-03-18 13:48:50|1042.8|1041.3|1043|1041.3|1043.3|1041.3|1042.8|1041|0
1647611340000|2022-03-18 13:49:00|1042.8|1041|1041.8|1040|1042.8|1041|1041.8|1040|1
1647611350000|2022-03-18 13:49:10|1041.3|1039.3|1040.3|1038.5|1041.3|1039.3|1040|1038.3|6
1647611360000|2022-03-18 13:49:20|1040|1038.3|1041|1039.3|1041|1039.3|1040|1038|1
1647611370000|2022-03-18 13:49:30|1041.5|1039.5|1042|1040.3|1042.5|1040.5|1041|1039.3|76
1647611380000|2022-03-18 13:49:40|1042.3|1040|1041.8|1039.8|1042.3|1040|1040.8|1039|8
1647611390000|2022-03-18 13:49:50|1041.5|1039.3|1040|1038|1041.5|1039.5|1040|1038|0
1647611400000|2022-03-18 13:50:00|1040.3|1038.3|1040.8|1038.8|1040.8|1038.8|1040.3|1038.3|2
1647611410000|2022-03-18 13:50:10|1040.5|1038.5|1040.5|1038.5|1040.5|1038.5|1040.5|1038.5|1
1647611420000|2022-03-18 13:50:20|1040|1038|1038.5|1036.5|1040|1038|1038.5|1036.5|45
1647611430000|2022-03-18 13:50:30|1037.8|1036|1037.8|1036|1039|1037|1037.8|1035.8|9
1647611440000|2022-03-18 13:50:40|1037.5|1035.8|1037.8|1035.8|1037.8|1036.3|1037.5|1035.5|2
1647611450000|2022-03-18 13:50:50|1037|1035.5|1037.3|1035.3|1037.5|1035.8|1036.8|1035|1
1647611460000|2022-03-18 13:51:00|1037.5|1035.5|1037.5|1035.8|1037.8|1035.8|1037.5|1035.5|1
1647611470000|2022-03-18 13:51:10|1037.8|1036.8|1038.8|1036.8|1039|1037|1037.5|1036.8|3
1647611480000|2022-03-18 13:51:20|1038.5|1036.5|1037.3|1035.3|1038.5|1036.5|1037.3|1035.3|4
1647611490000|2022-03-18 13:51:30|1037.5|1035|1037|1035|1037.5|1035|1037|1035|0
1647611500000|2022-03-18 13:51:40|1036.8|1034.8|1035.5|1033.5|1036.8|1034.8|1035.5|1033.5|5
1647611510000|2022-03-18 13:51:50||1033.8||1033.8||1033.8||1033.5|0
1647611520000|2022-03-18 13:52:00|1036.3|1034.3|1036.3|1034.3|1036.3|1034.5|1036.3|1034.3|0
1647611530000|2022-03-18 13:52:10|1036|1034.5|1036|1034.3|1036|1034.5|1036|1034|7
1647611540000|2022-03-18 13:52:20|1036.5|1034.5|1036.5|1034.5|1036.5|1034.5|1036.5|1034.5|2
1647611550000|2022-03-18 13:52:30|1037|1035.3|1038.3|1036.3|1038.3|1036.3|1037|1035.3|7
1647611560000|2022-03-18 13:52:40|1039|1037|1039.5|1037.3|1039.5|1037.3|1038.8|1036.8|14
1647611570000|2022-03-18 13:52:50|1039.8|1037.5|1039.8|1037.8|1039.8|1038|1039.8|1037.5|1
1647611580000|2022-03-18 13:53:00|1040.3|1038.3|1040.3|1038.3|1040.8|1038.8|1039.8|1037.8|6
1647611590000|2022-03-18 13:53:10|1038.8|1037|1038.8|1036.8|1038.8|1037|1038.8|1036.8|2
1647611600000|2022-03-18 13:53:20|1038|1036.5|1038|1036.3|1038|1036.5|1038|1036.3|0
1647611610000|2022-03-18 13:53:30|1038.5|1036.5|1038.8|1037|1038.8|1037|1038.5|1036.5|1
1647611620000|2022-03-18 13:53:40|1038.5|1036.5|1037.3|1035.3|1038.8|1036.5|1037|1035|20
1647611630000|2022-03-18 13:53:50|1037|1035|1035.5|1033.5|1037|1035|1035.5|1033.5|4
1647611640000|2022-03-18 13:54:00|1035|1033.8|1036.3|1034.3|1036.3|1034.3|1035|1032.8|1
1647611650000|2022-03-18 13:54:10|1036.5|1034.5|1037.5|1035.5|1037.8|1035.5|1036.3|1034.5|0
1647611660000|2022-03-18 13:54:20|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|1
1647611670000|2022-03-18 13:54:30|1037||1037||1037||1037||0
1647611680000|2022-03-18 13:54:40|1036.8|1035|1036.5|1034.8|1037|1035|1036.5|1034.8|0
1647611690000|2022-03-18 13:54:50|1037|1034.5|1037|1035.3|1037|1035.3|1037|1034.5|2
1647611700000|2022-03-18 13:55:00|1037.3|1035.5|1037|1034.8|1038|1036|1037|1034.5|5
1647611710000|2022-03-18 13:55:10|1036.8|1034.5|1035.5|1033.8|1036.8|1034.8|1035.5|1033.8|4
1647611720000|2022-03-18 13:55:20|1034.8|1033.5|1034.8|1032.8|1034.8|1033.5|1034.3|1032.5|41
1647611730000|2022-03-18 13:55:30|1034.5|1033|1034.5|1032.8|1034.5|1033|1034.5|1032.5|6
1647611740000|2022-03-18 13:55:40|1035.3|1033.3|1035.3|1033.3|1035.3|1033.3|1035.3|1033.3|17
1647611750000|2022-03-18 13:55:50|1034.8|1033.5|1034.8|1032.8|1034.8|1033.5|1034.8|1032.8|4
1647611760000|2022-03-18 13:56:00|1034.5|1032.5|1034.5|1032.5|1034.5|1032.8|1034.5|1032.5|2
1647611770000|2022-03-18 13:56:10|1034.3||1034.3||1034.3||1034.3||44
1647611780000|2022-03-18 13:56:20|1034|1032|1033.5|1032|1034|1032|1033.5|1032|11
1647611790000|2022-03-18 13:56:30|1033.3|1031.5|1033.3|1031.5|1033.3|1031.5|1033.3|1031.5|16
1647611800000|2022-03-18 13:56:40|1033.5|1031.8|1033.8|1031.8|1033.8|1031.8|1033.5|1031.8|5
1647611810000|2022-03-18 13:56:50|1034|1032|1035|1033|1035|1033|1034|1031.8|2
1647611820000|2022-03-18 13:57:00|1035.3|1033.3|1035.3|1033.3|1035.3|1033.5|1034.8|1032.8|5
1647611830000|2022-03-18 13:57:10|1036|1034|1036.8|1034.8|1036.8|1034.8|1036|1034|3
1647611840000|2022-03-18 13:57:20|1036.5|1034.5|1036.3|1034.5|1036.5|1034.5|1036.3|1034.3|1
1647611850000|2022-03-18 13:57:30|1036|1034.3|1035.3|1033.3|1036|1034.3|1035.3|1033.3|2
1647611860000|2022-03-18 13:57:40|1035.5|1033.5|1036.3|1034.3|1036.3|1034.3|1035.5|1033.5|5
1647611870000|2022-03-18 13:57:50|1035.8|1034|1035|1033|1035.8|1034|1034.8|1033|5
1647611880000|2022-03-18 13:58:00|1035.3|1033.3|1034.8|1032.8|1036|1034.3|1034.8|1032.8|3
1647611890000|2022-03-18 13:58:10|1035|1033.8|1035.5|1033.8|1036|1034|1035|1033.8|13
1647611900000|2022-03-18 13:58:20|1036.3|1034.5|1036.8|1034.8|1037|1034.8|1036.3|1034.5|19
1647611910000|2022-03-18 13:58:30|1038|1036|1038.3|1036.3|1038.3|1036.3|1037.8|1036|22
1647611920000|2022-03-18 13:58:40|1038|1035.5|1038|1036|1038|1036|1038|1035.5|0
1647611930000|2022-03-18 13:58:50|1037.5|1035.8|1035.3|1033.5|1037.5|1035.8|1035.3|1033.5|10
1647611940000|2022-03-18 13:59:00|1035.5|1033.8|1035.3|1033.3|1035.5|1033.8|1035.3|1033.3|0
1647611950000|2022-03-18 13:59:10||1032.8||1033||1033||1032.8|0
1647611960000|2022-03-18 13:59:20|1034.5|1032.8|1034.8|1033|1034.8|1033|1034.5|1032.8|1
1647611970000|2022-03-18 13:59:30|1035|1032.8|1035|1032.8|1035|1032.8|1035|1032.8|4
1647611980000|2022-03-18 13:59:40|1034.8||1034.3||1034.8||1034.3||1
1647611990000|2022-03-18 13:59:50|1034.5|1032.5|1033|1030.8|1034.5|1032.5|1032.8|1030.8|5
1647612000000|2022-03-18 14:00:00|1033.5|1031.3|1033.8|1031.8|1033.8|1031.8|1033|1031|4
1647612010000|2022-03-18 14:00:10|1034|1032|1034|1032|1034|1032|1034|1032|0
1647612020000|2022-03-18 14:00:20|1034.5|1032.5|1034.3|1032|1034.8|1032.5|1034.3|1032|0
1647612040000|2022-03-18 14:00:40|1034|1032.3|1035|1032.5|1035.5|1033|1034|1032.3|12
1647612050000|2022-03-18 14:00:50|1034.8|1032.8|1036.3|1033.8|1036.3|1034|1034.5|1032.5|2
1647612060000|2022-03-18 14:01:00|1036|1033.3|1035.3|1033|1036|1033.3|1035.3|1033|1
1647612070000|2022-03-18 14:01:10|1035.5|1032.3|1034.5|1032.3|1035.5|1032.3|1034.5|1032.3|3
1647612080000|2022-03-18 14:01:20|1034.3|1032.5|1034|1032.3|1034.5|1032.5|1034|1032.3|0
1647612090000|2022-03-18 14:01:30|1034.3||1034.3||1034.3||1034.3||2
1647612100000|2022-03-18 14:01:40|1034.5|1032.8|1036|1034|1036|1034|1034.5|1032.8|1
1647612110000|2022-03-18 14:01:50|1036.3|1034.5|1036.8|1034.8|1037|1035|1036.3|1034.5|6
1647612120000|2022-03-18 14:02:00|1037|1034.5|1036.8|1034.5|1037|1034.5|1036.8|1034.5|1
1647612130000|2022-03-18 14:02:10|1037|1035|1037.3|1035|1037.8|1035.3|1037|1034.8|8
1647612140000|2022-03-18 14:02:20|1037|1035.3|1038.8|1036.8|1039|1036.8|1037|1035.3|27
1647612150000|2022-03-18 14:02:30|1038.3|1036.5|1038.3|1036.3|1038.3|1036.5|1038.3|1036|0
1647612160000|2022-03-18 14:02:40|1037.8|1036|1037.8|1035.8|1038|1036|1037.8|1035.5|2
1647612170000|2022-03-18 14:02:50|1037.5|1036|1038|1036|1038|1036|1037.5|1035.8|7
1647612180000|2022-03-18 14:03:00|1038.5|1036.3|1038.3|1036.5|1038.5|1036.5|1037.8|1035.8|7
1647612190000|2022-03-18 14:03:10|1038.5|1035.8|1038.3|1036|1038.8|1036.3|1037.8|1035.8|5
1647612210000|2022-03-18 14:03:30|1038|1035.8|1039.8|1037.5|1039.8|1037.5|1038|1035.8|13
1647612220000|2022-03-18 14:03:40|1039.5|1037.3|1039|1036.8|1039.5|1037.5|1039|1036.8|6
1647612230000|2022-03-18 14:03:50|1038.8|1036.5|1038.8|1036.5|1038.8|1036.5|1038.8|1036.5|0
1647612240000|2022-03-18 14:04:00|1038.5|1036.3|1038.3|1036.3|1038.5|1036.3|1038.3|1036.3|0
1647612250000|2022-03-18 14:04:10|1037.8|1035.5|1037.8|1035.5|1037.8|1035.5|1037.8|1035.5|10
1647612260000|2022-03-18 14:04:20|1038|1035.3|1037.3|1035.3|1038|1035.5|1037|1035.3|3
1647612270000|2022-03-18 14:04:30|1037.8|1035.8|1038|1035.8|1038|1036|1037.8|1035.8|8
1647612290000|2022-03-18 14:04:50|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|5
1647612300000|2022-03-18 14:05:00|1038.8|1036.5|1038.8|1037|1038.8|1037|1038.8|1036.5|9
1647612310000|2022-03-18 14:05:10|1038.5|1036.8|1038.5|1036.5|1039|1037|1038.5|1036.5|3
1647612320000|2022-03-18 14:05:20|1038.3|1036.3|1038.5|1036.3|1038.8|1036.5|1038|1035.8|5
1647612330000|2022-03-18 14:05:30|1038|1036|1038.3|1036.3|1038.5|1036.3|1038|1035.8|0
1647612340000|2022-03-18 14:05:40|1037.8|1036|1037.8|1035.8|1038|1036|1037.8|1035.8|1
1647612350000|2022-03-18 14:05:50|1038|1036|1039.5|1037.8|1039.5|1037.8|1037.8|1036|14
1647612360000|2022-03-18 14:06:00|1039.8|1037.3|1039|1037|1039.8|1037.3|1039|1037|1
1647612370000|2022-03-18 14:06:10|1039.3|1037.3|1038.3|1036|1039.3|1037.3|1038.3|1036|3
1647612380000|2022-03-18 14:06:20|1038|1035.8|1037.5|1035.5|1038|1036|1037.5|1035.5|0
1647612390000|2022-03-18 14:06:30|1037|1035.3|1037|1035.3|1037|1035.3|1036.8|1035.3|5
1647612400000|2022-03-18 14:06:40|1036.8||1037||1037||1036.8||8
1647612410000|2022-03-18 14:06:50|1037.8|1035.8|1038.3|1036.3|1038.3|1036.3|1037.5|1035.8|2
1647612420000|2022-03-18 14:07:00|1038|1036.5|1038|1036|1038.5|1036.5|1038|1036|20
1647612430000|2022-03-18 14:07:10|1038.8|1037|1039|1037.3|1039.3|1037.3|1038.8|1037|9
1647612440000|2022-03-18 14:07:20|1039.3||1039.3||1039.3||1039||2
1647612450000|2022-03-18 14:07:30|1039.8|1038|1042.3|1040.3|1042.3|1040.5|1039.8|1038|15
1647612460000|2022-03-18 14:07:40|1043.3|1040.5|1043.3|1041.5|1043.5|1041.5|1042.5|1040.5|12
1647612470000|2022-03-18 14:07:50|1043.8|1041.8|1043.3|1041.5|1043.8|1042|1043.3|1041.5|10
1647612480000|2022-03-18 14:08:00|1043.5|1040.5|1042.5|1040.5|1043.5|1040.5|1042.5|1040.5|4
1647612490000|2022-03-18 14:08:10|1042.8||1042.5||1042.8||1042.5||0
1647612500000|2022-03-18 14:08:20|1042.8|1040.8|1042.8|1041|1043.3|1041|1042.5|1040.8|8
1647612510000|2022-03-18 14:08:30|1042.5|1040.8|1042.8|1041|1042.8|1041|1042.5|1040.8|2
1647612520000|2022-03-18 14:08:40|1043|1041.3|1043|1041.3|1043.3|1041.3|1042.8|1041.3|1
1647612530000|2022-03-18 14:08:50|1043.3|1041.8|1044|1042|1044.3|1042|1043.3|1041.8|4
1647612540000|2022-03-18 14:09:00|1044.3||1044.3||1044.3||1044.3||1
1647612550000|2022-03-18 14:09:10|1044|1042.5|1044|1042|1044|1042.5|1044|1042|3
1647612560000|2022-03-18 14:09:20||1042.3||1042.3||1042.3||1042.3|5
1647612570000|2022-03-18 14:09:30|1044.3|1042.8|1045.3|1043|1045.5|1043.3|1044.3|1042.8|7
1647612580000|2022-03-18 14:09:40|1045.8|1043.3|1045.8|1043.8|1045.8|1044|1045.8|1043.3|2
1647612590000|2022-03-18 14:09:50|1045.3|1043.3|1045|1042.8|1045.3|1043.3|1044.8|1042.5|2
1647612600000|2022-03-18 14:10:00|1044.5|1042.5|1044.5|1042.3|1045|1042.8|1043.8|1041.8|7
1647612610000|2022-03-18 14:10:10|1044.8|1042.5|1046.3|1044.3|1046.3|1044.5|1044.8|1042.5|6
1647612620000|2022-03-18 14:10:20|1046|1043.8|1046|1043.8|1046|1043.8|1046|1043.8|0
1647612630000|2022-03-18 14:10:30|1046.3|1044.3|1047.8|1045.8|1048.3|1045.8|1046.3|1044.3|4
1647612640000|2022-03-18 14:10:40|1048|1045.5|1047.8|1045.5|1048|1045.5|1047.8|1045.5|0
1647612650000|2022-03-18 14:10:50|1047.3|1045.8|1048|1046|1048.8|1046|1047.3|1045.8|2
1647612660000|2022-03-18 14:11:00|1047.8|1045.8|1047.3|1045.3|1047.8|1045.8|1047.3|1045.3|1
1647612670000|2022-03-18 14:11:10|1046.8|1045|1046.3|1044.3|1046.8|1045|1046.3|1044.3|1
1647612680000|2022-03-18 14:11:20|1045.8|1044|1044.5|1042.8|1045.8|1044|1044.5|1042.8|52
1647612690000|2022-03-18 14:11:30|1044.3|1042|1043.8|1041.8|1044.3|1042.3|1043.8|1041.8|9
1647612700000|2022-03-18 14:11:40|1043.5|1042|1044|1042|1044|1042|1043.5|1042|3
1647612710000|2022-03-18 14:11:50|1043.8||1044||1044||1043.8||0
1647612720000|2022-03-18 14:12:00|1044.8|1042.3|1044.3|1041.8|1044.8|1042.3|1044|1041.5|18
1647612730000|2022-03-18 14:12:10|1044.5|1042.3|1043.8|1041.8|1044.5|1042.5|1043.8|1041.8|3
1647612740000|2022-03-18 14:12:20|1043.5||1044||1044||1043.5||1
1647612750000|2022-03-18 14:12:30|1044.3|1042|1045.8|1043.5|1045.8|1043.5|1044.3|1042|3
1647612760000|2022-03-18 14:12:40|1046||1045.8||1046||1045.8||0
1647612770000|2022-03-18 14:12:50|1046|1043.8|1045|1043|1046|1043.8|1045|1043|2
1647612780000|2022-03-18 14:13:00|1045.3||1044.8||1045.3||1044.5||0
1647612790000|2022-03-18 14:13:10|1044.5|1043.8|1046.3|1043.8|1046.5|1043.8|1044.5|1043.8|0
1647612800000|2022-03-18 14:13:20|1047.3|1044|1046.5|1044.5|1047.3|1045|1046.5|1044|5
1647612810000|2022-03-18 14:13:30|1046.3|1043.8|1046|1044.3|1046.3|1044.3|1046|1043.8|0
1647612820000|2022-03-18 14:13:40||1044||1044||1044||1044|0
1647612840000|2022-03-18 14:14:00|1045.5|1043|1044.8|1042.8|1045.5|1043|1044.5|1042.8|8
1647612850000|2022-03-18 14:14:10|1045|1043|1045.3|1043.3|1045.3|1043.3|1045|1043|0
1647612860000|2022-03-18 14:14:20|1046|1043.8|1045.8|1043.8|1046.3|1044.3|1045.5|1043.8|6
1647612880000|2022-03-18 14:14:40|1046|1044|1046.3|1044.5|1046.3|1044.5|1046|1044|2
1647612890000|2022-03-18 14:14:50|1046|1044.3|1046|1044|1046|1044.3|1046|1044|2
1647612900000|2022-03-18 14:15:00|1045.8|1043.8|1045.8|1043.8|1046|1044|1045.8|1043.8|6
1647612910000|2022-03-18 14:15:10|1045.5|1043|1044.8|1043|1045.5|1043|1044.8|1043|1
1647612920000|2022-03-18 14:15:20||1043.3||1043||1043.3||1043|2
1647612930000|2022-03-18 14:15:30|1045.8|1043.3|1046|1043.8|1046|1043.8|1045.8|1043.3|3
1647612940000|2022-03-18 14:15:40||1044||1044||1044||1044|0
1647612950000|2022-03-18 14:15:50|1046.3|1044.3|1046|1044|1046.3|1044.3|1046|1044|0
1647612960000|2022-03-18 14:16:00|1046.8|1044.3|1046.8|1045|1047|1045.3|1045.8|1043.8|2
1647612970000|2022-03-18 14:16:10|1047.5|1045.3|1047.8|1045.8|1048|1045.8|1047.5|1045.3|1
1647612980000|2022-03-18 14:16:20|1048|1046|1049.5|1047.5|1049.8|1047.5|1047.8|1045.8|6
1647612990000|2022-03-18 14:16:30|1049.3|1047.8|1049.5|1047.8|1049.5|1047.8|1049.3|1047.8|2
1647613000000|2022-03-18 14:16:40|1050.3|1048|1050|1048|1050.5|1048.3|1050|1048|1
1647613010000|2022-03-18 14:16:50|1050.5|1048.5|1050.5|1048.8|1050.5|1048.8|1050.5|1048.5|1
1647613020000|2022-03-18 14:17:00|1051.5|1048.5|1051.5|1049.3|1051.5|1049.5|1051|1048.5|13
1647613030000|2022-03-18 14:17:10|1051.8|1049.5|1050.3|1048.3|1052|1049.8|1050.3|1048.3|6
1647613050000|2022-03-18 14:17:30|1049.3|1048|1048.8|1046.8|1049.3|1048|1048.8|1046.5|2
1647613060000|2022-03-18 14:17:40|1049|1047|1048.8|1046.8|1049|1047|1048.8|1046.8|0
1647613070000|2022-03-18 14:17:50|1049|1047|1049.3|1047|1049.3|1047|1049|1047|0
1647613080000|2022-03-18 14:18:00|1049.5|1047.3|1051.8|1049.8|1052|1050|1049.5|1047.3|25
1647613090000|2022-03-18 14:18:10|1052|1050|1051.3|1049.5|1052.3|1050|1051.3|1049.3|13
1647613100000|2022-03-18 14:18:20|1051.5|1048.8|1050|1047.8|1051.5|1048.8|1050|1047.8|3
1647613110000|2022-03-18 14:18:30|1049.8|1047.5|1050.8|1048.5|1050.8|1048.5|1049.8|1047.5|1
1647613120000|2022-03-18 14:18:40|1050.5||1050.5||1050.5||1050.5||0
1647613130000|2022-03-18 14:18:50|1049.5|1047|1049.3|1047.3|1049.5|1047.3|1049.3|1047|1
1647613140000|2022-03-18 14:19:00|1049|1047|1048.8|1046.8|1049|1047|1048.8|1046.8|0
1647613150000|2022-03-18 14:19:10|1049|1046.5|1048.3|1046.3|1049|1046.5|1047.8|1046.3|4
1647613160000|2022-03-18 14:19:20|1048|1045.8|1048|1046.3|1048.3|1046.3|1048|1045.8|1
1647613170000|2022-03-18 14:19:30|1048.3|1046|1048.3|1046|1048.3|1046|1048.3|1046|0
1647613180000|2022-03-18 14:19:40|1048|1045.8|1047.5|1045.8|1048|1045.8|1047.5|1045.8|0
1647613190000|2022-03-18 14:19:50|1047.8|1044.8|1047.3|1044.8|1047.8|1044.8|1047.3|1044.8|8
1647613200000|2022-03-18 14:20:00|1047|1045|1047|1045|1047.8|1045.5|1047|1045|1
1647613210000|2022-03-18 14:20:10|1047.8|1044.8|1047.3|1045.3|1047.8|1045.5|1047.3|1044.8|2
1647613220000|2022-03-18 14:20:20|1047.5||1047.5||1047.5||1047.3||1
1647613230000|2022-03-18 14:20:30|1047.3||1047.5||1047.5||1047.3||4
1647613240000|2022-03-18 14:20:40|1047.3||1047.3||1047.3||1047.3||0
1647613250000|2022-03-18 14:20:50|1047||1047||1047.5||1047||0
1647613260000|2022-03-18 14:21:00||1044.8||1045||1045||1044.8|0
1647613270000|2022-03-18 14:21:10|1046.3|1044|1046|1044|1046.3|1044|1045.8|1043.8|3
1647613280000|2022-03-18 14:21:20|1045.8||1045.8||1045.8||1045.8||0
1647613290000|2022-03-18 14:21:30|1046||1045.8||1046||1045.8||1
1647613300000|2022-03-18 14:21:40|1045.5|1043.8|1045.3|1043.3|1045.8|1043.8|1045.3|1043.3|5
1647613320000|2022-03-18 14:22:00|1045.5|1043.5|1045.3|1043.5|1045.8|1043.8|1045.3|1043.5|2
1647613330000|2022-03-18 14:22:10|1045|1043.3|1043.8|1041.8|1045|1043.3|1043.8|1041.8|1
1647613340000|2022-03-18 14:22:20|1043.5|1042|1044.8|1042.8|1044.8|1042.8|1043.5|1041.8|3
1647613350000|2022-03-18 14:22:30|1045|1043|1045.5|1043.5|1045.8|1043.8|1045|1043|1
1647613370000|2022-03-18 14:22:50|1045.3|1043.3|1044.5|1042.5|1045.3|1043.3|1044.5|1042.5|2
1647613380000|2022-03-18 14:23:00|1044.8|1042.8|1045|1042.8|1045.5|1043.3|1044.8|1042.8|1
1647613390000|2022-03-18 14:23:10|||||||||1
1647613400000|2022-03-18 14:23:20|1045.3|1043|1045.5|1043.5|1045.5|1043.5|1045.3|1043|2
1647613410000|2022-03-18 14:23:30|1046.3|1044|1046.3|1044.3|1046.5|1044.3|1046|1044|1
1647613430000|2022-03-18 14:23:50|1046|1044|1046.3|1044.3|1046.3|1044.3|1045.8|1043.8|6
1647613440000|2022-03-18 14:24:00|1047|1045|1045.3|1043.3|1047|1045|1045.3|1043.3|2
1647613450000|2022-03-18 14:24:10|1045.5|1043.5|1045.8|1044|1045.8|1044.3|1045.5|1043.5|0
1647613460000|2022-03-18 14:24:20|1045.3|1043.8|1046|1044|1046|1044.3|1045.3|1043.5|4
1647613470000|2022-03-18 14:24:30|1046.3|1044.3|1046.8|1044.8|1046.8|1045|1046.3|1044.3|2
1647613480000|2022-03-18 14:24:40|||||||||2
1647613500000|2022-03-18 14:25:00|1047|1045.3|1047.3|1045.3|1047.3|1045.3|1047|1044.8|1
1647613510000|2022-03-18 14:25:10|1047|1045|1047.3|1045.3|1047.8|1045.5|1047|1045|6
1647613520000|2022-03-18 14:25:20|1047.8|1045|1047|1045|1047.8|1045|1047|1044.8|0
1647613530000|2022-03-18 14:25:30||1044.8||1044.8||1044.8||1044.8|0
1647613540000|2022-03-18 14:25:40|1046.8||1046.8||1046.8||1046.8||0
1647613550000|2022-03-18 14:25:50|||||||||2
1647613560000|2022-03-18 14:26:00|1047.3|1045.5|1047.5|1045.5|1048|1046|1047.3|1045.3|6
1647613570000|2022-03-18 14:26:10|1048.5|1046|1048.5|1046.5|1048.8|1046.5|1048|1045.8|1
1647613580000|2022-03-18 14:26:20|1048.8||1048.5||1049||1048.5||0
1647613590000|2022-03-18 14:26:30|1048.8|1045.8|1048|1045.8|1049|1045.8|1048|1045.8|6
1647613600000|2022-03-18 14:26:40|1048.3|1045.5|1048.8|1046.8|1048.8|1046.8|1048.3|1045.5|4
1647613610000|2022-03-18 14:26:50||1046.5||1046.5||1046.5||1046.5|0
1647613620000|2022-03-18 14:27:00|1049|1046.3|1049.3|1047.5|1049.3|1047.5|1048.8|1046.3|2
1647613630000|2022-03-18 14:27:10|1049|1046.8|1049|1046.8|1049|1047.3|1049|1046.8|14
1647613640000|2022-03-18 14:27:20|1049.3|1047|1049.3|1047.5|1049.3|1047.5|1049.3|1046.8|0
1647613650000|2022-03-18 14:27:30|1050.3|1048.3|1049.5|1047.5|1050.5|1049|1049.5|1047.5|4
1647613660000|2022-03-18 14:27:40|1049.3|1047.3|1049.3|1047|1049.5|1047.3|1049.3|1047|0
1647613670000|2022-03-18 14:27:50|1049.5|1047.3|1049.5|1047.3|1049.5|1047.3|1049.5|1047.3|0
1647613680000|2022-03-18 14:28:00|1049.3|1047.5|1048.3|1046|1049.3|1047.5|1048.3|1046|4
1647613690000|2022-03-18 14:28:10|1048.5|1046.3|1048.3|1045.8|1048.5|1046.3|1048.3|1045.8|0
1647613700000|2022-03-18 14:28:20|1048|1046|1048|1045.8|1048|1046|1048|1045.8|0
1647613710000|2022-03-18 14:28:30|1048.8|1046|1048.8|1046.5|1049|1046.8|1048.8|1045.5|0
1647613720000|2022-03-18 14:28:40|1049|1046.8|1048.8|1046.5|1049|1046.8|1048.8|1046.5|0
1647613730000|2022-03-18 14:28:50|1049|1046.3|1049|1046.8|1049|1046.8|1048.8|1046.3|0
1647613740000|2022-03-18 14:29:00|1048.8|1046.5|1049|1047.3|1049|1047.3|1048.3|1046|4
1647613750000|2022-03-18 14:29:10|1050.3|1048|1050.3|1048.3|1050.3|1048.3|1050.3|1048|11
1647613760000|2022-03-18 14:29:20|1050|1048|1050|1048|1050|1048.3|1050|1048|0
1647613770000|2022-03-18 14:29:30|1049.8|1047.5|1049.5|1047.3|1049.8|1047.5|1049.5|1047.3|1
1647613780000|2022-03-18 14:29:40|1049|1046.5|1048.3|1046|1049|1046.5|1048.3|1046|3
1647613790000|2022-03-18 14:29:50|1048.5|1046.3|1048.3|1046|1048.5|1046.3|1048.3|1046|0
1647613800000|2022-03-18 14:30:00||1046.3||1046||1046.3||1046|1
1647613810000|2022-03-18 14:30:10|1048|1045.8|1048|1046|1048|1046|1048|1045.8|0
1647613820000|2022-03-18 14:30:20|1047.8|1045.8|1047.8|1045.5|1047.8|1045.8|1047.8|1045.5|0
1647613830000|2022-03-18 14:30:30|1048.8|1046.5|1048.8|1046.8|1048.8|1046.8|1048.8|1046.5|8
1647613840000|2022-03-18 14:30:40|1048.5|1046.5|1048.5|1046.5|1048.5|1046.8|1048.5|1046.5|0
1647613850000|2022-03-18 14:30:50|1049|1046.8|1049|1046.5|1049|1046.8|1049|1046.5|0
1647613860000|2022-03-18 14:31:00|1048.8|1046.8|1048|1045.8|1048.8|1046.8|1047.8|1045.8|3
1647613870000|2022-03-18 14:31:10|1047.5|1045|1046.8|1044.8|1047.5|1045|1046.8|1044.8|1
1647613880000|2022-03-18 14:31:20|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|1
1647613890000|2022-03-18 14:31:30||1045||1045.3||1045.3||1045|2
1647613900000|2022-03-18 14:31:40|1046.8|1045|1046.8|1044.8|1046.8|1045|1046.5|1044.8|1
1647613910000|2022-03-18 14:31:50|1046.5|1044.5|1044.8|1043|1046.5|1044.5|1044.8|1043|5
1647613920000|2022-03-18 14:32:00|1045|1043.3|1045|1043.3|1045|1043.3|1045|1043.3|0
1647613930000|2022-03-18 14:32:10|1045.3|1043|1045.5|1043.3|1045.8|1043.5|1045|1043|5
1647613940000|2022-03-18 14:32:20|1045.8|1043.8|1045.8|1043.8|1045.8|1043.8|1045.8|1043.8|2
1647613950000|2022-03-18 14:32:30|1046.5|1044.5|1046.8|1045|1047|1045|1046.5|1044.5|4
1647613960000|2022-03-18 14:32:40|1046.5|1044.8|1046.5|1044.3|1046.5|1044.8|1046.5|1044.3|1
1647613980000|2022-03-18 14:33:00||1044.5||1044.3||1044.5||1044.3|1
1647614000000|2022-03-18 14:33:20|1046|1044.5|1048.5|1047|1048.5|1047|1046|1044|52
1647614010000|2022-03-18 14:33:30|1048.8||1048.8||1048.8||1048.8||2
1647614020000|2022-03-18 14:33:40|1048.5|1046|1048.3|1046|1048.5|1046|1048.3|1046|8
1647614040000|2022-03-18 14:34:00|1048.5|1046.3|1049|1047|1049|1047|1048.5|1046.3|0
1647614060000|2022-03-18 14:34:20|1048.8|1046.8|1048.8|1047|1049|1047|1048.8|1046.8|0
1647614070000|2022-03-18 14:34:30|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046.3|10
1647614080000|2022-03-18 14:34:40||1046||1046||1046||1046|1
1647614090000|2022-03-18 14:34:50|1048.5|1046.8|1048.3|1046.5|1048.8|1047|1048.3|1046.5|7
1647614110000|2022-03-18 14:35:10|1047.8|1046.8|1047.3|1045.5|1047.8|1046.8|1047.3|1045.5|3
1647614120000|2022-03-18 14:35:20|1047|1045.3|1046.8|1044.8|1047|1045.3|1046.8|1044.8|11
1647614130000|2022-03-18 14:35:30|1047|1045.3|1047|1045|1047.3|1045.3|1047|1045|2
1647614140000|2022-03-18 14:35:40|1047.8|1045.3|1047.8|1046|1047.8|1046|1047.8|1045|13
1647614150000|2022-03-18 14:35:50|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|2
1647614160000|2022-03-18 14:36:00|1049.3|1047.3|1049.5|1047.8|1049.5|1048|1049.3|1047.3|8
1647614170000|2022-03-18 14:36:10|1049.3|1047.5|1049.3|1047.5|1049.5|1047.8|1049.3|1047.5|14
1647614180000|2022-03-18 14:36:20|1049|1048|1049.8|1048|1049.8|1048|1049|1048|8
1647614190000|2022-03-18 14:36:30|1050|1048.3|1050|1048.5|1050|1048.5|1050|1048.3|22
1647614200000|2022-03-18 14:36:40|1050.5|1049|1051|1049.3|1051.3|1049.3|1050.5|1049|25
1647614210000|2022-03-18 14:36:50|||||||||16
1647614220000|2022-03-18 14:37:00|1050.5|1049|1051.3|1049.8|1051.3|1049.8|1050.5|1049|19
1647614230000|2022-03-18 14:37:10|1051.8|1050|1051.8|1050|1051.8|1050|1051.5|1049.5|2
1647614240000|2022-03-18 14:37:20|1051.3|1049.5|1051.3|1049.3|1051.3|1049.8|1051|1049|11
1647614250000|2022-03-18 14:37:30|1051.5|1049.5|1051.5|1050|1051.5|1050|1051.5|1049.5|2
1647614260000|2022-03-18 14:37:40|1051.3|1049.3|1051.3|1049.3|1051.3|1049.3|1051.3|1049.3|7
1647614270000|2022-03-18 14:37:50|1051.5|1049.5|1051.5|1050|1051.5|1050|1051.3|1049.3|5
1647614280000|2022-03-18 14:38:00|1052.3|1050.5|1052.3|1050.5|1052.3|1050.5|1052.3|1050.5|51
1647614290000|2022-03-18 14:38:10|1052.5|1050.8|1052.3|1050.5|1052.5|1050.8|1052.3|1050.5|2
1647614300000|2022-03-18 14:38:20|1052.5|1051|1052.8|1051|1052.8|1051.5|1052.5|1051|6
1647614310000|2022-03-18 14:38:30|1053|1051.3|1053.3|1051.8|1053.3|1051.8|1053|1051.3|15
1647614320000|2022-03-18 14:38:40|1053.5|1052|1054.3|1052.5|1054.3|1052.5|1053.5|1051.5|66
1647614330000|2022-03-18 14:38:50|1054|1051.3|1053|1051.3|1054.3|1051.3|1053|1051.3|26
1647614340000|2022-03-18 14:39:00|1052.8|1051|1053|1051.5|1053|1051.5|1052.8|1051|14
1647614350000|2022-03-18 14:39:10|1053.3|1051.3|1053|1051.3|1053.3|1051.3|1053|1051.3|3
1647614360000|2022-03-18 14:39:20|1053.5|1051.8|1053.3|1051.8|1053.5|1051.8|1053|1051.8|17
1647614370000|2022-03-18 14:39:30|1053.5|1052|1054|1052.3|1054|1052.3|1053.5|1052|15
1647614380000|2022-03-18 14:39:40|1053.8|1052.8|1054.3|1052.8|1054.5|1052.8|1053.8|1052.8|7
1647614390000|2022-03-18 14:39:50|1054.5||1054.5||1054.5||1054.3||5
1647614400000|2022-03-18 14:40:00|1054.3|1052.3|1054.3|1052.3|1054.3|1052.3|1054|1052.3|2
1647614410000|2022-03-18 14:40:10|1054.5||1054.5||1054.5||1054.5||0
1647614420000|2022-03-18 14:40:20|1054.3|1052.5|1054|1052.3|1054.3|1052.5|1054|1052.3|4
1647614430000|2022-03-18 14:40:30|1054.3|1052.5|1054.5|1052.5|1054.5|1052.5|1054.3|1052.5|2
1647614440000|2022-03-18 14:40:40|1054.3|1052.8|1054.5|1052.5|1054.5|1052.8|1054.3|1052.5|0
1647614450000|2022-03-18 14:40:50|1054.3|1052.8|1054.5|1052.5|1054.5|1052.8|1054.3|1052.5|0
1647614460000|2022-03-18 14:41:00|1054.3|1051.5|1052.5|1050.8|1054.3|1051.5|1052.5|1050.8|7
1647614470000|2022-03-18 14:41:10|1052.8|1051|1053.5|1051.5|1053.5|1051.5|1052.8|1051|5
1647614490000|2022-03-18 14:41:30|1054|1052.5|1053.3|1051.3|1054|1052.5|1053|1051.3|4
1647614500000|2022-03-18 14:41:40|1053.5|1051.5|1053.5|1051.3|1053.8|1051.8|1053.5|1051.3|1
1647614510000|2022-03-18 14:41:50|1053.3|1051|1051.8|1049.8|1053.3|1051|1051.8|1049.8|3
1647614520000|2022-03-18 14:42:00|1051.5|1049.5|1051.8|1049.8|1051.8|1049.8|1051|1049.5|2
1647614530000|2022-03-18 14:42:10|1052.3|1049.5|1053|1051|1053|1051|1052.3|1049.5|2
1647614540000|2022-03-18 14:42:20||1051.3||1051||1051.3||1051|3
1647614550000|2022-03-18 14:42:30|1052.8|1050|1051.5|1049.5|1052.8|1050|1051.5|1049.5|6
1647614560000|2022-03-18 14:42:40|1050.5|1048.8|1050.8|1049|1051|1049|1050.5|1048.5|18
1647614570000|2022-03-18 14:42:50|1050.5|1048.8|1050|1048.5|1050.8|1048.8|1050|1048.5|5
1647614580000|2022-03-18 14:43:00|1050.3|1047.3|1049.3|1047.3|1050.8|1047.3|1049.3|1047.3|9
1647614590000|2022-03-18 14:43:10|1049|1046.3|1049|1047.3|1049.3|1047.5|1048.3|1046.3|19
1647614600000|2022-03-18 14:43:20|1049.8|1048|1050.8|1049.3|1051.3|1049.3|1049.8|1048|49
1647614610000|2022-03-18 14:43:30|1051|1050|1051.5|1049.5|1051.5|1050|1051|1049.5|8
1647614620000|2022-03-18 14:43:40|1051.3|1049.8|1051.5|1049.8|1052|1050.3|1051.3|1049.5|41
1647614630000|2022-03-18 14:43:50||1049.5||1049.8||1050||1049.5|1
1647614650000|2022-03-18 14:44:10|1051.3|1049|1050.8|1049|1051.3|1049|1050.8|1049|4
1647614660000|2022-03-18 14:44:20|1050|1048.3|1050.5|1048.5|1050.5|1048.5|1049.8|1048.3|9
1647614670000|2022-03-18 14:44:30|1050.3|1048.3|1050.5|1048.5|1050.5|1048.5|1050.3|1048.3|2
1647614680000|2022-03-18 14:44:40||1048.8||1048.8||1048.8||1048.8|0
1647614690000|2022-03-18 14:44:50|1050.3|1048.3|1048|1046.3|1050.3|1048.3|1048|1046.3|14
1647614700000|2022-03-18 14:45:00|1047.3|1045.3|1047.3|1045.3|1047.5|1045.3|1047|1045.3|3
1647614710000|2022-03-18 14:45:10|1047|1045.8|1047.8|1045.8|1048.5|1046.5|1047|1045.8|9
1647614720000|2022-03-18 14:45:20|1047.5|1045.3|1046.8|1044.5|1047.5|1045.5|1046.5|1044.5|0
1647614730000|2022-03-18 14:45:30|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|0
1647614740000|2022-03-18 14:45:40|1046.3|1044.5|1045.3|1043.5|1046.3|1044.5|1045|1043.5|0
1647614750000|2022-03-18 14:45:50|1045|1043.3|1045|1043|1045|1043.3|1044.8|1042.8|2
1647614760000|2022-03-18 14:46:00|1044.8|1043.3|1044|1042|1044.8|1043.3|1043.8|1042|50
1647614770000|2022-03-18 14:46:10|1044.8|1042.8|1044|1042|1044.8|1042.8|1044|1042|17
1647614780000|2022-03-18 14:46:20|1043.8|1042.5|1045.8|1043.8|1045.8|1043.8|1043.8|1042.3|12
1647614790000|2022-03-18 14:46:30|1045.5|1044|1045.5|1043.3|1045.8|1044|1045.5|1043.3|1
1647614800000|2022-03-18 14:46:40|1045.8|1043.5|1045.3|1043.5|1046|1044|1045.3|1043.5|0
1647614810000|2022-03-18 14:46:50|1045|1043.3|1044.5|1042.5|1045|1043.3|1044.5|1042.5|7
1647614820000|2022-03-18 14:47:00|1044.3|1042.3|1044.3|1042.3|1045|1043|1044.3|1042.3|2
1647614830000|2022-03-18 14:47:10|1044.5|1042|1044.8|1042.8|1044.8|1042.8|1043.5|1042|16
1647614840000|2022-03-18 14:47:20|1045.8|1043.5|1046|1044|1046|1044|1045.3|1043.3|3
1647614850000|2022-03-18 14:47:30||1044.3||1044||1044.3||1044|1
1647614860000|2022-03-18 14:47:40|1045.8|1043.8|1046|1044|1046|1044|1045.8|1043.8|6
1647614870000|2022-03-18 14:47:50|1046.5|1044.3|1046.5|1044.5|1046.5|1044.5|1046.5|1044.3|18
1647614880000|2022-03-18 14:48:00|1046|1044|1044.8|1043|1046|1044|1044.8|1043|4
1647614890000|2022-03-18 14:48:10|1045.5|1044|1045|1043.3|1045.8|1044|1045|1043.3|8
1647614900000|2022-03-18 14:48:20||1043.5||1043.5||1043.5||1043.5|0
1647614910000|2022-03-18 14:48:30|1045.8|1043.8|1046|1044|1046|1044|1045.8|1043.8|0
1647614920000|2022-03-18 14:48:40|1046.3|1044.8|1046.8|1044.8|1046.8|1044.8|1046.3|1044.8|7
1647614930000|2022-03-18 14:48:50|1046|1044|1046.3|1044.3|1046.5|1044.3|1046|1044|2
1647614940000|2022-03-18 14:49:00|1046|1044.5|1046.5|1044.5|1046.5|1044.5|1046|1044.5|1
1647614950000|2022-03-18 14:49:10|1046.8|1044.8|1047.3|1045.3|1047.5|1045.5|1046.8|1044.8|3
1647614960000|2022-03-18 14:49:20|1047|1045.5|1047.3|1045|1047.3|1045.8|1047|1045|5
1647614970000|2022-03-18 14:49:30|1047|1045.3|1047.8|1045.8|1048|1046|1047|1045.3|2
1647614980000|2022-03-18 14:49:40|1047.5|1045.5|1046.5|1044.5|1047.5|1045.5|1046.3|1044.3|8
1647614990000|2022-03-18 14:49:50|1046|1044|1045.3|1043.3|1046|1044|1045.3|1043.3|3
1647615000000|2022-03-18 14:50:00|1045|1043.5|1045|1043.5|1045.3|1043.5|1045|1043.5|3
1647615010000|2022-03-18 14:50:10|1045.5|1043.8|1046.5|1044.3|1046.5|1044.3|1045.5|1043.8|4
1647615020000|2022-03-18 14:50:20|1046.3|1045|1046.5|1044.5|1046.5|1045|1046.3|1044.5|2
1647615030000|2022-03-18 14:50:30|||||||||2
1647615040000|2022-03-18 14:50:40|1046.3|1044|1045.5|1043.5|1046.3|1044|1045.5|1043.3|0
1647615050000|2022-03-18 14:50:50|1046.3|1044|1046.3|1044|1046.3|1044|1045.8|1043.5|2
1647615060000|2022-03-18 14:51:00|1046.5|1044.5|1046.5|1044.8|1046.5|1044.8|1046.3|1044.5|4
1647615070000|2022-03-18 14:51:10|1047.5|1045.5|1047.5|1046|1048.3|1046.3|1047.5|1045.5|62
1647615080000|2022-03-18 14:51:20|1048|1045.8|1048.3|1046.3|1048.3|1046.3|1048|1045.8|4
1647615090000|2022-03-18 14:51:30|1047.8|1045.8|1049.3|1047|1049.8|1047.8|1047.5|1045.8|22
1647615100000|2022-03-18 14:51:40|1049|1046.8|1048.5|1047|1049.5|1047.8|1048.5|1046.8|10
1647615110000|2022-03-18 14:51:50|1049.3|1047.3|1049|1047|1049.3|1047.3|1048.5|1046.5|8
1647615120000|2022-03-18 14:52:00|1049.3|1047.3|1051|1048.8|1051.3|1049|1049.3|1047.3|24
1647615130000|2022-03-18 14:52:10|1050.3|1049|1050.5|1048.5|1050.5|1049|1050.3|1048|6
1647615140000|2022-03-18 14:52:20|1050.8|1048.8|1049.3|1047.3|1050.8|1048.8|1049.3|1047.3|18
1647615150000|2022-03-18 14:52:30|1048.8|1047|1048.8|1046.5|1049.3|1047.3|1048.5|1046.5|2
1647615160000|2022-03-18 14:52:40|1049|1047|1050.3|1048.3|1050.5|1048.3|1049|1047|4
1647615170000|2022-03-18 14:52:50|1050.5|1048.5|1050.8|1048.8|1050.8|1048.8|1050.5|1048.5|0
1647615180000|2022-03-18 14:53:00|1050.5|1048.5|1049.5|1047.5|1050.5|1048.5|1049.5|1047.5|3
1647615190000|2022-03-18 14:53:10|1049.8|1047.8|1050.3|1048.3|1050.3|1048.3|1049.8|1047.8|0
1647615200000|2022-03-18 14:53:20|1050.8|1048.5|1051|1049.3|1051.3|1049.3|1050.8|1048.5|0
1647615210000|2022-03-18 14:53:30|1050.5|1048.5|1050.8|1049|1051.3|1049|1050.3|1048.3|5
1647615220000|2022-03-18 14:53:40|1051|1049.3|1051|1049.3|1051.3|1049.5|1051|1049.3|6
1647615230000|2022-03-18 14:53:50|1052|1050|1051|1049.3|1052|1050|1051|1049.3|19
1647615240000|2022-03-18 14:54:00|1050.3|1048.5|1051|1049|1051|1049|1050.3|1048.5|2
1647615250000|2022-03-18 14:54:10|1051.3|1048.8|1050.8|1049|1051.3|1049|1050.8|1048.8|2
1647615260000|2022-03-18 14:54:20|1049.8|1048.8|1050.8|1048.8|1050.8|1048.8|1049.8|1047.8|6
1647615270000|2022-03-18 14:54:30|1051.5|1049.3|1051.5|1049.3|1051.8|1049.5|1051.3|1049.3|11
1647615280000|2022-03-18 14:54:40|1052.8|1049.5|1052.8|1051|1052.8|1051|1052.8|1049.3|5
1647615290000|2022-03-18 14:54:50|1052.5|1050.8|1052.5|1050.5|1052.5|1050.8|1052.5|1050.5|1
1647615300000|2022-03-18 14:55:00|1053|1051|1052.5|1050.5|1053|1051|1052.5|1050.5|0
1647615310000|2022-03-18 14:55:10|1052.8|1050.8|1053.3|1051.5|1053.3|1051.5|1052.8|1050.8|13
1647615320000|2022-03-18 14:55:20|1053|1051.8|1052.5|1050.5|1053|1051.8|1052.5|1050.5|7
1647615330000|2022-03-18 14:55:30|1052.3|1051|1049.5|1047.5|1052.3|1051|1049.5|1047.5|12
1647615340000|2022-03-18 14:55:40|1049.3|1047.3|1049|1047|1049.3|1047.3|1049|1047|2
1647615350000|2022-03-18 14:55:50|1048|1046.8|1047|1045.3|1048|1046.8|1047|1045|10
1647615360000|2022-03-18 14:56:00|1046.8|1045|1046.5|1044.5|1046.8|1045|1046.5|1044.5|13
1647615370000|2022-03-18 14:56:10|1047.3|1044.8|1047.3|1045|1047.3|1045|1047.3|1044.5|24
1647615380000|2022-03-18 14:56:20|1047.5|1045.3|1047.3|1045.5|1047.8|1045.8|1047.3|1045.3|0
1647615390000|2022-03-18 14:56:30|1047|1045.3|1047.8|1045.8|1047.8|1045.8|1047|1045|0
1647615400000|2022-03-18 14:56:40|1048||1047.8||1048||1047.8||0
1647615410000|2022-03-18 14:56:50|1047.5|1045.3|1047.3|1045.3|1047.5|1045.3|1047.3|1045.3|1
1647615420000|2022-03-18 14:57:00|1047|1044.8|1046.3|1044|1047|1044.8|1046.3|1044|0
1647615430000|2022-03-18 14:57:10|1046|1044.5|1046.5|1044.5|1047.3|1045.3|1046|1044.5|1
1647615440000|2022-03-18 14:57:20|1046.3|1044.3|1046.3|1044.3|1046.3|1044.5|1046.3|1044.3|0
1647615450000|2022-03-18 14:57:30|1046|1044.5|1047.3|1045.3|1047.5|1045.3|1046|1044.3|2
1647615460000|2022-03-18 14:57:40|1048|1045.8|1048.5|1046.5|1048.5|1046.5|1047.5|1045.5|5
1647615470000|2022-03-18 14:57:50|1049.3|1047|1049.3|1047|1049.3|1047|1049.3|1047|2
1647615480000|2022-03-18 14:58:00|1049.5|1047.3|1047.3|1045|1049.5|1047.3|1047.3|1045|2
1647615490000|2022-03-18 14:58:10|1047.5|1045.3|1047.5|1045.5|1048|1045.8|1047.3|1045|0
1647615500000|2022-03-18 14:58:20|1047.3|1045.3|1047.5|1045.5|1048|1045.5|1047.3|1045|0
1647615510000|2022-03-18 14:58:30|1047.8||1047.5||1047.8||1047.5||0
1647615520000|2022-03-18 14:58:40|1047.3|1045|1047.5|1045.5|1047.5|1045.5|1047.3|1045|0
1647615530000|2022-03-18 14:58:50|1048.3|1045.8|1048.8|1047|1049.3|1047.3|1048.3|1045.8|1
1647615540000|2022-03-18 14:59:00|1048.5|1046.3|1048|1046|1048.5|1046.3|1048|1045.8|0
1647615550000|2022-03-18 14:59:10|1047.5||1047.5||1047.5||1047.5||0
1647615560000|2022-03-18 14:59:20|1047.8|1045.8|1047.5|1045.8|1047.8|1046|1047.5|1045.8|2
1647615570000|2022-03-18 14:59:30|1047.3||1047.8||1047.8||1047.3||3
1647615580000|2022-03-18 14:59:40|1047.5|1046|1047.5|1046|1049|1046.8|1047.5|1046|18
1647615590000|2022-03-18 14:59:50|1047.8|1045.8|1047.5|1045.8|1047.8|1045.8|1047.5|1045.5|0
1647615600000|2022-03-18 15:00:00|1047.8|1045.5|1049.3|1047.3|1049.5|1047.5|1047.8|1045.5|7
1647615610000|2022-03-18 15:00:10|1048.5|1046.8|1049.5|1047.3|1049.5|1047.3|1048.5|1046.5|0
1647615620000|2022-03-18 15:00:20|1049.3|1047|1048|1046.5|1049.3|1047.3|1048|1046.3|16
1647615630000|2022-03-18 15:00:30|1047.8|1046|1047.3|1045.5|1048.3|1046.5|1047.3|1045.5|11
1647615640000|2022-03-18 15:00:40|1047.5|1045.8|1047.5|1045.8|1047.8|1045.8|1047.3|1045.5|2
1647615650000|2022-03-18 15:00:50|1048.5|1045.5|1048.5|1046.3|1048.5|1046.3|1048.5|1045.5|6
1647615660000|2022-03-18 15:01:00|1048|1046|1047.3|1045.5|1048.5|1046.5|1047.3|1045.5|11
1647615670000|2022-03-18 15:01:10|1046.5|1044.8|1045.5|1043.8|1046.5|1044.8|1045.3|1043.8|19
1647615680000|2022-03-18 15:01:20|1045.3|1043.3|1044.8|1042.8|1045.3|1043.3|1044.5|1042.8|6
1647615690000|2022-03-18 15:01:30|1045.3|1043|1045.8|1043.8|1045.8|1043.8|1044.8|1043|3
1647615700000|2022-03-18 15:01:40|1045.5|1043.5|1045.8|1044|1045.8|1044|1045.5|1043.5|10
1647615710000|2022-03-18 15:01:50|1046|1043.8|1045.3|1043.3|1046|1044|1045.3|1043.3|2
1647615720000|2022-03-18 15:02:00|1044.8|1042.8|1044.8|1043|1044.8|1043|1044.5|1042.5|9
1647615730000|2022-03-18 15:02:10|1044.5|1042.5|1044.8|1042.8|1044.8|1042.8|1044|1041.8|7
1647615740000|2022-03-18 15:02:20|1044.5|1042|1044|1042|1044.8|1042.3|1044|1042|0
1647615750000|2022-03-18 15:02:30|1043.8|1041.5|1043.3|1041.5|1043.8|1041.5|1043|1041.3|3
1647615760000|2022-03-18 15:02:40|1044|1041.8|1044|1042.3|1044|1042.3|1044|1041.8|8
1647615770000|2022-03-18 15:02:50||1042||1042||1042.3||1042|1
1647615780000|2022-03-18 15:03:00|1044.8|1042.3|1044.8|1043|1044.8|1043|1044.8|1042.3|4
1647615790000|2022-03-18 15:03:10|1044.3|1043.3|1044|1042|1044.3|1043.3|1044|1042|12
1647615800000|2022-03-18 15:03:20|1043.5|1041.8|1043.5|1041.8|1043.8|1041.8|1043.5|1041.8|2
1647615810000|2022-03-18 15:03:30|1044.3|1042.3|1044.3|1042.5|1044.3|1042.5|1044.3|1042.3|1
1647615820000|2022-03-18 15:03:40|1044|1042.3|1044.3|1042.3|1044.3|1042.3|1043.8|1042|1
1647615830000|2022-03-18 15:03:50||1042||1042||1042||1042|0
1647615840000|2022-03-18 15:04:00|1044|1042.5|1043|1041|1044|1042.5|1043|1040.8|5
1647615850000|2022-03-18 15:04:10|1043.3|1041.3|1043.5|1041.3|1044.3|1042|1043.3|1041.3|0
1647615860000|2022-03-18 15:04:20|1043.8|1041.8|1044.3|1042.3|1044.3|1042.3|1043.5|1041.5|0
1647615870000|2022-03-18 15:04:30|1044||1044||1044||1044||0
1647615880000|2022-03-18 15:04:40|1044.3|1042|1043.3|1041.5|1044.3|1042|1043.3|1041.3|0
1647615890000|2022-03-18 15:04:50|1044|1041.3|1044|1041.8|1044.3|1042|1044|1041.3|0
1647615900000|2022-03-18 15:05:00|1044.3|1042|1044.3|1042.8|1044.3|1042.8|1044.3|1042|9
1647615910000|2022-03-18 15:05:10|1045|1043|1045|1043.3|1045.3|1043.3|1045|1043|4
1647615920000|2022-03-18 15:05:20|1045.3|1042.3|1044.5|1042.5|1045.3|1042.5|1044.3|1042.3|5
1647615930000|2022-03-18 15:05:30|1044.3|1042.3|1043.3|1041.5|1044.5|1042.5|1043.3|1041.5|3
1647615940000|2022-03-18 15:05:40|1043.5|1042|1044.8|1042.8|1044.8|1042.8|1043.5|1042|5
1647615950000|2022-03-18 15:05:50|1044.5|1043|1045|1043|1045|1043|1044.5|1042.8|25
1647615960000|2022-03-18 15:06:00|1044.8|1042.8|1043.8|1041.5|1044.8|1042.8|1043.8|1041.5|2
1647615970000|2022-03-18 15:06:10|1043.3|1042.3|1043.5|1041.5|1044.3|1042.3|1043.3|1041.5|27
1647615980000|2022-03-18 15:06:20|1043.3|1041.3|1043|1040.8|1043.3|1041.3|1043|1040.5|0
1647615990000|2022-03-18 15:06:30|1042.8|1040.3|1042.3|1040.3|1042.8|1040.3|1042.3|1040|1
1647616000000|2022-03-18 15:06:40|1042|1040|1040.8|1038.5|1042|1040.3|1040.8|1038.5|21
1647616010000|2022-03-18 15:06:50|1041|1038.8|1041.5|1039.3|1041.5|1039.5|1040.8|1038.5|1
1647616020000|2022-03-18 15:07:00|1041.3|1039|1041.3|1039|1041.5|1039.3|1040.3|1038.5|3
1647616030000|2022-03-18 15:07:10|1041|1038.8|1041.5|1039|1041.5|1039.3|1040.8|1038.3|0
1647616040000|2022-03-18 15:07:20|1041.3|1038.8|1041|1038.5|1041.3|1038.8|1041|1038.5|0
1647616050000|2022-03-18 15:07:30|1041.5|1038.8|1041.3|1039|1041.5|1039|1041.3|1038.8|37
1647616060000|2022-03-18 15:07:40||1038.8||1039||1039||1038.8|0
1647616070000|2022-03-18 15:07:50|1041.5|1039.3|1040|1037.8|1041.5|1039.3|1040|1037.8|21
1647616080000|2022-03-18 15:08:00|1039.8|1037.5|1040|1038.3|1040|1038.3|1039.8|1037.5|0
1647616090000|2022-03-18 15:08:10|1039.8|1037.5|1039.8|1037.5|1039.8|1037.5|1039.8|1037.3|6
1647616100000|2022-03-18 15:08:20||1037.8||1037.8||1037.8||1037.8|0
1647616110000|2022-03-18 15:08:30|1039.5|1037.3|1039.5|1037.8|1039.5|1037.8|1039.5|1037.3|3
1647616120000|2022-03-18 15:08:40|1039.8|1038|1039.8|1038|1039.8|1038|1039.8|1038|0
1647616130000|2022-03-18 15:08:50|1040|1037.8|1039.8|1037.8|1040|1038|1039.8|1037.8|0
1647616140000|2022-03-18 15:09:00|1040|1038|1040|1038.3|1040|1038.3|1039.8|1037.8|2
1647616160000|2022-03-18 15:09:20|1039.8|1037.8|1039.8|1037.5|1039.8|1037.8|1039.8|1037.5|4
1647616170000|2022-03-18 15:09:30||1037.8||1037.5||1037.8||1037.5|0
1647616180000|2022-03-18 15:09:40|1040.3|1037.8|1040|1038.3|1040.3|1038.8|1040|1037.5|7
1647616190000|2022-03-18 15:09:50|1040.3|1038.5|1040|1038.5|1040.3|1038.5|1040|1038.5|1
1647616200000|2022-03-18 15:10:00|1040.3|1038|1040.3|1038.3|1040.5|1038.8|1040|1038|20
1647616210000|2022-03-18 15:10:10||1038||1038.3||1038.3||1038|0
1647616220000|2022-03-18 15:10:20|1040|1038|1040|1038|1040|1038|1039.8|1037.8|1
1647616230000|2022-03-18 15:10:30|1040.5|1038.3|1040|1038|1040.5|1038.8|1040|1037.8|4
1647616240000|2022-03-18 15:10:40|1039.8|1037.8|1040|1038|1040|1038|1039.8|1037.8|0
1647616250000|2022-03-18 15:10:50|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1039.8|1038|1
1647616260000|2022-03-18 15:11:00|1040.3|1038.5|1040.3|1038.5|1040.3|1038.5|1040.3|1038.5|0
1647616270000|2022-03-18 15:11:10|1040.5|1038.8|1040.8|1038.8|1041.3|1039|1040.5|1038.8|2
1647616280000|2022-03-18 15:11:20|1041|1039|1041|1039|1041|1039|1040.8|1039|0
1647616290000|2022-03-18 15:11:30|1041.5|1039.5|1041.5|1039.5|1041.5|1039.5|1041.5|1039.5|1
1647616300000|2022-03-18 15:11:40|1042|1039.8|1042|1039.8|1042|1039.8|1042|1039.8|2
1647616310000|2022-03-18 15:11:50|1041.8|1040|1041.8|1039.8|1041.8|1040|1041.8|1039.8|1
1647616320000|2022-03-18 15:12:00||1040||1040||1040||1040|0
1647616330000|2022-03-18 15:12:10|1042|1040.5|1042.5|1040.5|1042.8|1040.5|1042|1040.5|6
1647616340000|2022-03-18 15:12:20|1042.8|1041|1042.8|1041|1042.8|1041|1042.8|1041|49
1647616350000|2022-03-18 15:12:30|1042.5|1040.8|1042.8|1040.8|1042.8|1040.8|1042.5|1040.8|4
1647616360000|2022-03-18 15:12:40||1041||1040.8||1041||1040.8|0
1647616370000|2022-03-18 15:12:50|1042.3|1040|1041.5|1039.3|1042.3|1040|1041.5|1039.3|2
1647616380000|2022-03-18 15:13:00|1041.3|1039|1041.3|1039|1041.3|1039|1041.3|1039|0
1647616390000|2022-03-18 15:13:10|1041|1039.5|1040.8|1039|1041.3|1039.5|1040.8|1039|10
1647616400000|2022-03-18 15:13:20|1040.5|1038.8|1040.5|1038.8|1040.5|1038.8|1040.5|1038.8|1
1647616410000|2022-03-18 15:13:30|1041.3|1039|1041.3|1039|1041.3|1039|1041.3|1039|2
1647616420000|2022-03-18 15:13:40|1042.3|1039.8|1042.3|1039.8|1042.3|1039.8|1042.3|1039.8|10
1647616430000|2022-03-18 15:13:50||1040||1040||1040||1040|0
1647616450000|2022-03-18 15:14:10||1039.8||1040.3||1040.3||1039.8|0
1647616460000|2022-03-18 15:14:20|1043.3|1041.3|1043.5|1041.3|1043.8|1041.3|1043.3|1041.3|33
1647616470000|2022-03-18 15:14:30|1043.8||1043.5||1043.8||1043.5||1
1647616480000|2022-03-18 15:14:40|1043.3|1040.8|1043.8|1041.8|1043.8|1041.8|1043.3|1040.8|6
1647616490000|2022-03-18 15:14:50|1044.5|1042|1044.3|1042|1044.5|1042|1044.3|1042|22
1647616500000|2022-03-18 15:15:00|1044|1041.5|1043.8|1041.5|1044|1041.5|1043.8|1041.5|1
1647616510000|2022-03-18 15:15:10|1044|1041.8|1044|1041.5|1044.3|1041.8|1044|1041.5|0
1647616520000|2022-03-18 15:15:20|1044.3|1041.8|1044.5|1042.3|1044.5|1042.8|1044.3|1041.8|2
1647616530000|2022-03-18 15:15:30|1045|1042.5|1045|1042.8|1045|1042.8|1045|1042.5|2
1647616540000|2022-03-18 15:15:40|1045.3|1043|1045.3|1043.5|1045.3|1043.5|1045.3|1043|0
1647616550000|2022-03-18 15:15:50|1045|1043.3|1044.8|1042.8|1045.3|1043.3|1044.8|1042.5|2
1647616560000|2022-03-18 15:16:00|1045|1043|1045|1043|1045|1043|1045|1043|0
1647616570000|2022-03-18 15:16:10|1045.3|1043.3|1045.3|1043.3|1045.3|1043.3|1045.3|1043.3|2
1647616580000|2022-03-18 15:16:20|1045.5|1043.5|1046|1044|1046|1044|1045.3|1043.5|32
1647616590000|2022-03-18 15:16:30||1044.3||1044.3||1044.3||1044.3|14
1647616600000|2022-03-18 15:16:40|1045.8|1043.5|1045.8|1043.8|1045.8|1043.8|1045.8|1043.5|6
1647616610000|2022-03-18 15:16:50||1044||1044||1044||1044|0
1647616620000|2022-03-18 15:17:00|1045|1043.3|1045|1043|1045|1043.3|1045|1043|5
1647616630000|2022-03-18 15:17:10|1044.8|1043.3|1044.8|1042.8|1044.8|1043.3|1044.8|1042.8|1
1647616640000|2022-03-18 15:17:20|||||||||2
1647616650000|2022-03-18 15:17:30|1044.5||1044.5||1044.5||1044.5||0
1647616660000|2022-03-18 15:17:40|1045|1043.3|1045|1042.8|1045|1043.3|1045|1042.8|3
1647616670000|2022-03-18 15:17:50|1044.8|1043|1044.8|1043|1044.8|1043|1044.8|1043|8
1647616680000|2022-03-18 15:18:00|1045.5|1044|1047|1045|1047.3|1045|1045.5|1044|30
1647616690000|2022-03-18 15:18:10|1046.8||1046.8||1047||1046.8||0
1647616710000|2022-03-18 15:18:30|1047||1046.8||1047||1046.8||13
1647616730000|2022-03-18 15:18:50|1046|1044|1046.3|1044|1046.5|1044|1046|1044|11
1647616740000|2022-03-18 15:19:00|1046.5||1046.3||1046.5||1046.3||0
1647616750000|2022-03-18 15:19:10|1046.5|1044.3|1046.5|1044.5|1046.5|1044.5|1046.5|1044.3|4
1647616760000|2022-03-18 15:19:20|1045.5|1043.8|1046.5|1044.5|1046.5|1044.5|1045.5|1043.8|5
1647616770000|2022-03-18 15:19:30|1046.3|1044.3|1046.3|1044.3|1046.8|1044.5|1046.3|1044.3|3
1647616780000|2022-03-18 15:19:40|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|1046.5|1044.3|0
1647616790000|2022-03-18 15:19:50|1046|1044.8|1045.8|1043.8|1046|1045|1045.8|1043.8|0
1647616800000|2022-03-18 15:20:00|1046|1043.5|1045|1043|1046|1043.5|1045|1043|0
1647616810000|2022-03-18 15:20:10|1045.3|1043.3|1045.3|1043|1045.3|1043.3|1045|1043|0
1647616820000|2022-03-18 15:20:20||1043.5||1043.5||1043.5||1043.5|0
1647616830000|2022-03-18 15:20:30|1045|1042.8|1045|1042.8|1045|1042.8|1045|1042.8|4
1647616850000|2022-03-18 15:20:50|1044.8|1042.3|1044.8|1042.5|1044.8|1042.5|1044.3|1042|7
1647616860000|2022-03-18 15:21:00|1045|1043|1045.3|1043.3|1045.3|1043.3|1045|1042.3|6
1647616870000|2022-03-18 15:21:10|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043.5|3
1647616880000|2022-03-18 15:21:20||1043.5||1043.5||1043.5||1043.5|0
1647616890000|2022-03-18 15:21:30||1043.8||1043.5||1043.8||1043.5|2
1647616900000|2022-03-18 15:21:40||1043.8||1043.8||1043.8||1043.5|1
1647616910000|2022-03-18 15:21:50||1043.5||1043.3||1043.8||1043.3|3
1647616920000|2022-03-18 15:22:00|1045.3|1042.8|1044.5|1042.5|1045.3|1042.8|1044.3|1042.3|10
1647616930000|2022-03-18 15:22:10||1042.8||1042.8||1042.8||1042.8|0
1647616950000|2022-03-18 15:22:30|1045.5|1043.5|1045.3|1043.5|1045.5|1043.5|1045.3|1043.5|3
1647616960000|2022-03-18 15:22:40||1043.3||1043.3||1043.3||1043.3|0
1647616980000|2022-03-18 15:23:00|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043.5|16
1647616990000|2022-03-18 15:23:10|1044.8|1043|1044.8|1043|1044.8|1043.3|1044.8|1043|6
1647617000000|2022-03-18 15:23:20|1044.5|1042.8|1044.5|1042.8|1044.5|1042.8|1044.5|1042.8|8
1647617010000|2022-03-18 15:23:30||1043||1042.5||1043||1042.3|4
1647617020000|2022-03-18 15:23:40|1044.3||1044.3||1044.3||1044.3||0
1647617030000|2022-03-18 15:23:50|1044|1042.3|1044|1042.3|1044|1042.5|1044|1042.3|2
1647617040000|2022-03-18 15:24:00|1044.3|1042.5|1044.3|1042.3|1044.5|1042.5|1044.3|1042|16
1647617050000|2022-03-18 15:24:10|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|0
1647617070000|2022-03-18 15:24:30|1044.3|1042.8|1044.5|1042.8|1044.5|1043.3|1044.3|1042.8|3
1647617100000|2022-03-18 15:25:00|1044.3|1043.3|1045.3|1043.3|1045.3|1043.3|1044.3|1043.3|10
1647617110000|2022-03-18 15:25:10|1045.5|1043.5|1045.5|1043.8|1045.5|1044|1045.5|1043.5|6
1647617120000|2022-03-18 15:25:20||1044||1043.8||1044||1043.8|0
1647617130000|2022-03-18 15:25:30|1045.3|1043|1044.3|1042.5|1045.3|1043|1044.3|1042.5|10
1647617140000|2022-03-18 15:25:40|1044|1042.3|1044|1042|1044|1042.3|1043.8|1042|1
1647617150000|2022-03-18 15:25:50|1043.8||1043.8||1043.8||1043.8||1
1647617160000|2022-03-18 15:26:00|1043.3|1041.3|1043.3|1041.3|1043.3|1041.3|1043|1041.3|12
1647617170000|2022-03-18 15:26:10|1043|1042|1044|1042.3|1044|1042.3|1043|1042|2
1647617180000|2022-03-18 15:26:20|1043.8|1041.8|1043.8|1041.8|1043.8|1041.8|1043.8|1041.8|2
1647617190000|2022-03-18 15:26:30|1043.3|1041|1043.3|1041|1043.3|1041|1043.3|1041|6
1647617200000|2022-03-18 15:26:40|||||||||1
1647617210000|2022-03-18 15:26:50|1043|1040.8|1043|1040.8|1043|1040.8|1043|1040.8|0
1647617220000|2022-03-18 15:27:00|1043.3|1041|1043.3|1041.3|1043.3|1041.3|1043.3|1041|0
1647617250000|2022-03-18 15:27:30|||||||||1
1647617270000|2022-03-18 15:27:50|||||||||2
1647617280000|2022-03-18 15:28:00|1044.5|1042.3|1044.5|1042.5|1044.5|1042.5|1044.3|1042.3|16
1647617290000|2022-03-18 15:28:10|1044.3||1044.5||1044.5||1044.3||0
1647617300000|2022-03-18 15:28:20||1042.8||1042.8||1042.8||1042.5|3
1647617310000|2022-03-18 15:28:30||1042.5||1042.8||1042.8||1042.5|6
1647617320000|2022-03-18 15:28:40||1042.5||1042.5||1042.8||1042.5|13
1647617340000|2022-03-18 15:29:00|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|3
1647617350000|2022-03-18 15:29:10|1044|1042|1044|1042|1044.3|1042.3|1044|1042|3
1647617360000|2022-03-18 15:29:20|1043.8|1041.8|1043.5|1041.5|1043.8|1041.8|1043.5|1041.5|2
1647617370000|2022-03-18 15:29:30||1041.3||1041.8||1041.8||1041.3|1
1647617380000|2022-03-18 15:29:40|1043.8|1042|1044.5|1042.8|1044.5|1042.8|1043.8|1042|3
1647617390000|2022-03-18 15:29:50|||||||||3
1647617400000|2022-03-18 15:30:00|1045.3|1043.5|1045.5|1043.8|1045.5|1043.8|1045.3|1043.5|33
1647617410000|2022-03-18 15:30:10|1045.3|1043.3|1045.3|1043.3|1045.3|1043.3|1045.3|1043.3|7
1647617420000|2022-03-18 15:30:20|1044.8|1043.8|1044.8|1042.8|1044.8|1043.8|1044.8|1042.8|12
1647617430000|2022-03-18 15:30:30|1044.5|1042.5|1044.3|1042.5|1044.5|1042.5|1044.3|1042.5|4
1647617440000|2022-03-18 15:30:40|1044.5|1042.3|1044.5|1042.8|1044.5|1042.8|1044.5|1042.3|6
1647617450000|2022-03-18 15:30:50|1044.8|1043|1044.8|1043.3|1044.8|1043.3|1044.8|1043|0
1647617460000|2022-03-18 15:31:00|1044.5|1042.8|1044.8|1042.8|1044.8|1042.8|1044.5|1042.8|0
1647617470000|2022-03-18 15:31:10|1044.5||1044.5||1044.5||1044.5||0
1647617480000|2022-03-18 15:31:20|1044.8|1044|1045.3|1043|1045.5|1044|1044.8|1043|5
1647617500000|2022-03-18 15:31:40||1043.3||1043.3||1043.3||1043.3|0
1647617510000|2022-03-18 15:31:50|1045.5||1045.3||1045.5||1045.3||0
1647617520000|2022-03-18 15:32:00|1045.5|1043.8|1045.5|1043.5|1045.5|1044|1045.5|1043.5|35
1647617530000|2022-03-18 15:32:10|1045.3||1045.8||1045.8||1045.3||2
1647617540000|2022-03-18 15:32:20||1044||1044||1044||1044|0
1647617550000|2022-03-18 15:32:30|1045.5|1043.8|1044.5|1042.5|1045.5|1043.8|1044.5|1042.5|2
1647617560000|2022-03-18 15:32:40|1044|1042|1043.8|1041.5|1044|1042|1043.8|1041.5|6
1647617570000|2022-03-18 15:32:50|1044.5|1042.3|1044.8|1042.3|1044.8|1042.3|1044.5|1042.3|1
1647617580000|2022-03-18 15:33:00|1044.5||1044.3||1044.5||1044.3||0
1647617600000|2022-03-18 15:33:20|1044.5||1044.3||1044.5||1044.3||5
1647617610000|2022-03-18 15:33:30|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|6
1647617620000|2022-03-18 15:33:40|1044.8|1042.8|1044.5|1042.8|1044.8|1042.8|1044.5|1042.8|1
1647617640000|2022-03-18 15:34:00|1043.3|1041|1043.3|1041.3|1043.3|1041.5|1043.3|1041|23
1647617650000|2022-03-18 15:34:10|1043|1041|1042.8|1041|1043|1041|1042.8|1041|0
1647617660000|2022-03-18 15:34:20|1042.5|1040.8|1042.8|1041|1042.8|1041|1042.5|1040.8|1
1647617670000|2022-03-18 15:34:30|1043|1041.5|1043.8|1041.5|1043.8|1041.8|1043|1041.5|3
1647617680000|2022-03-18 15:34:40|1043.5|1041|1043.5|1041|1043.5|1041|1043.5|1041|2
1647617690000|2022-03-18 15:34:50|1043.3||1043.3||1043.3||1043.3||0
1647617700000|2022-03-18 15:35:00|1044.3|1042|1044.8|1042.3|1044.8|1042.3|1044.3|1042|9
1647617710000|2022-03-18 15:35:10|1045|1042.8|1045|1042.8|1045|1042.8|1045|1042.8|0
1647617720000|2022-03-18 15:35:20|1045.5|1043|1045.5|1044|1045.5|1044|1045.5|1043|16
1647617730000|2022-03-18 15:35:30|||||||||4
1647617740000|2022-03-18 15:35:40|||||||||2
1647617750000|2022-03-18 15:35:50|1045|1043|1045|1043|1045|1043|1045|1043|13
1647617760000|2022-03-18 15:36:00||1042.8||1043||1043||1042.8|0
1647617780000|2022-03-18 15:36:20|1045.5|1043.3|1045|1043|1045.5|1043.3|1043.3|1041.8|24
1647617790000|2022-03-18 15:36:30||1042.8||1042.8||1042.8||1042.8|0
1647617800000|2022-03-18 15:36:40|1045.3|1043|1045.3|1043|1045.3|1043|1045.3|1043|0
1647617810000|2022-03-18 15:36:50|1042.8|1041|1040.8|1038.5|1042.8|1041|1040.5|1038.5|43
1647617820000|2022-03-18 15:37:00||1038.8||1039||1039||1038.5|0
1647617830000|2022-03-18 15:37:10|1040.5|1038.3|1040.5|1038.3|1040.8|1038.5|1040.5|1038.3|1
1647617840000|2022-03-18 15:37:20|1040.3|1038|1039.5|1037.5|1040.3|1038|1039.3|1037.5|19
1647617850000|2022-03-18 15:37:30|1039.3|1036.3|1038.5|1036.5|1039.3|1036.5|1038.5|1036.3|2
1647617860000|2022-03-18 15:37:40|1038.8|1036.8|1038.3|1035.8|1038.8|1036.8|1038.3|1035.8|2
1647617870000|2022-03-18 15:37:50|1038.5|1036|1038.5|1036.5|1038.5|1036.5|1038.3|1035.8|10
1647617880000|2022-03-18 15:38:00|1039|1036.8|1038.8|1036.8|1039|1036.8|1038.8|1036.8|2
1647617890000|2022-03-18 15:38:10|1038.5|1037.3|1039.5|1037.3|1039.5|1037.3|1038.5|1037|11
1647617900000|2022-03-18 15:38:20|1039.3|1037.5|1039.8|1037.8|1039.8|1037.8|1039.3|1037.3|1
1647617910000|2022-03-18 15:38:30|1039.5|1037.5|1039.5|1037.3|1039.5|1037.5|1039.5|1037.3|4
1647617920000|2022-03-18 15:38:40|1040.5|1038|1040.3|1038|1040.5|1038|1040|1037.8|0
1647617930000|2022-03-18 15:38:50|1041|1037.8|1041.8|1040|1041.8|1040|1041|1037.8|7
1647617940000|2022-03-18 15:39:00|1042|1039.3|1040.5|1038.5|1042|1039.3|1039.8|1037.3|19
1647617950000|2022-03-18 15:39:10|1041|1038.8|1043.3|1040.8|1043.5|1040.8|1040.8|1038.5|15
1647617960000|2022-03-18 15:39:20|1043.5|1040.5|1043.5|1040.8|1043.5|1041|1043.5|1040.5|0
1647617970000|2022-03-18 15:39:30|1044.3|1041|1044.5|1042.3|1044.5|1042.3|1044|1041|1
1647617980000|2022-03-18 15:39:40|1044.8|1043.3|1044.8|1042.3|1045.3|1043.3|1044.8|1042.3|21
1647617990000|2022-03-18 15:39:50|1044.5|1042.5|1044.5|1042.5|1044.5|1042.8|1044.5|1042|1
1647618000000|2022-03-18 15:40:00|1040.8|1043|1043|1041|1043|1043|1040.8|1039.5|30
1647618010000|2022-03-18 15:40:10|1043.5|1041.5|1044|1041.8|1044|1041.8|1043.5|1041.5|6
1647618020000|2022-03-18 15:40:20|1043.8|1041.5|1043.8|1041.8|1043.8|1041.8|1043.8|1041.5|6
1647618030000|2022-03-18 15:40:30|1043.3|1041.3|1041.8|1039.3|1043.3|1041.3|1041.8|1039.3|12
1647618040000|2022-03-18 15:40:40|1041.5||1041.5||1041.8||1041.5||0
1647618050000|2022-03-18 15:40:50|1041.3|1038.3|1040.5|1038.3|1041.3|1038.3|1040.5|1038.3|2
1647618060000|2022-03-18 15:41:00|1041.5|1039.5|1041.5|1038.8|1041.5|1039.5|1041.5|1038.8|7
1647618070000|2022-03-18 15:41:10|1041.8|1040|1040.8|1039|1041.8|1040|1040.8|1038.8|10
1647618080000|2022-03-18 15:41:20|1040.5|1038.8|1042|1039.8|1042.3|1039.8|1040.5|1038.8|4
1647618090000|2022-03-18 15:41:30|1041.8||1041.8||1042||1041.8||0
1647618100000|2022-03-18 15:41:40|1042||1042||1042||1042||0
1647618110000|2022-03-18 15:41:50|1041.8||1041.8||1041.8||1041.8||0
1647618120000|2022-03-18 15:42:00|1041.5||1041.5||1041.8||1041.3||4
1647618130000|2022-03-18 15:42:10|1041.3||1042||1042||1041.3||8
1647618140000|2022-03-18 15:42:20|1041.8||1041.8||1041.8||1041.8||2
1647618150000|2022-03-18 15:42:30|1041.5||1041.5||1041.5||1041.5||2
1647618160000|2022-03-18 15:42:40|1041.8||1041.8||1041.8||1041.5||11
1647618170000|2022-03-18 15:42:50|1041.5||1041.3||1041.5||1041.3||3
1647618180000|2022-03-18 15:43:00|1040.5|1038.5|1041.5|1039.8|1041.5|1039.8|1040.5|1038.5|24
1647618190000|2022-03-18 15:43:10|1041.8|1040|1041.8|1040|1041.8|1040|1041.8|1040|5
1647618200000|2022-03-18 15:43:20|1042.3|1040.3|1042.3|1040.5|1042.3|1040.5|1042.3|1040.3|2
1647618210000|2022-03-18 15:43:30|1042|1039.8|1042.3|1039.8|1042.3|1039.8|1042|1039.8|6
1647618220000|2022-03-18 15:43:40|1042.5|1040.8|1042.8|1040.8|1042.8|1041.5|1042.5|1040.8|15
1647618230000|2022-03-18 15:43:50|1042.5|1040.3|1042.5|1040.3|1042.8|1040.5|1042.5|1040.3|12
1647618240000|2022-03-18 15:44:00|1042.8|1041|1045.5|1043.3|1045.5|1043.3|1042.8|1040.8|53
1647618250000|2022-03-18 15:44:10|1045.3|1043.5|1045.3|1043.5|1045.3|1043.5|1044.3|1042.5|23
1647618260000|2022-03-18 15:44:20|1045.5|1043|1045.8|1043.5|1045.8|1043.5|1045.3|1043|32
1647618270000|2022-03-18 15:44:30|1046|1043.8|1046|1044.3|1046.5|1044.3|1046|1043.8|32
1647618280000|2022-03-18 15:44:40|1046.3|1044.5|1046.3|1044.3|1046.8|1044.5|1046|1044.3|23
1647618290000|2022-03-18 15:44:50|1046.5|1044.5|1047|1044.8|1047|1045|1046.3|1044.5|24
1647618300000|2022-03-18 15:45:00|1046.8|1044.5|1047|1044.3|1047|1045.3|1046.5|1044.3|21
1647618310000|2022-03-18 15:45:10|1046.8|1044.5|1047.3|1045.5|1047.3|1045.5|1046.8|1044.5|4
1647618320000|2022-03-18 15:45:20|1047.5|1046|1047|1045|1048|1046|1047|1045|28
1647618330000|2022-03-18 15:45:30|1047.3|1045.3|1048.3|1046.3|1048.3|1046.3|1047.3|1045.3|16
1647618340000|2022-03-18 15:45:40|1048.5||1048.5||1048.5||1048.3||15
1647618350000|2022-03-18 15:45:50|1048.3|1046.8|1048.5|1046.8|1048.5|1046.8|1048|1046.8|16
1647618360000|2022-03-18 15:46:00|||||||||7
1647618370000|2022-03-18 15:46:10||1047||1047||1047||1047|4
1647618380000|2022-03-18 15:46:20|1048.8|1046.8|1049.3|1047.3|1049.5|1047.3|1048.5|1046.8|11
1647618390000|2022-03-18 15:46:30|1049.5|1047.5|1050.5|1048.8|1051.5|1049.8|1049.5|1047.5|33
1647618400000|2022-03-18 15:46:40|1050.8|1049.5|1052|1050.3|1052.3|1050.3|1050.5|1049.5|31
1647618410000|2022-03-18 15:46:50|1052.3|1050.8|1052.5|1050.3|1052.5|1050.8|1052|1050.3|28
1647618420000|2022-03-18 15:47:00|1051.5|1049.8|1051.5|1049.3|1051.8|1050|1051.3|1049.3|7
1647618430000|2022-03-18 15:47:10|1051.3|1050.3|1052|1050|1052.5|1051|1051.3|1050|34
1647618440000|2022-03-18 15:47:20|1052.5|1050.3|1051|1049.3|1052.5|1050.3|1051|1049.3|36
1647618450000|2022-03-18 15:47:30|1051.5|1048.8|1050.8|1048.8|1051.5|1048.8|1050.5|1048.8|7
1647618460000|2022-03-18 15:47:40|1051|1049|1051.5|1049.8|1051.5|1049.8|1051|1049|11
1647618470000|2022-03-18 15:47:50|1051.3|1049.3|1051.3|1049.3|1051.5|1049.5|1051.3|1049.3|3
1647618480000|2022-03-18 15:48:00|1051.5|1049.5|1051|1049.5|1051.5|1049.5|1051|1049|3
1647618490000|2022-03-18 15:48:10|1051.3|1049.3|1051|1049.3|1051.3|1049.3|1051|1049.3|13
1647618500000|2022-03-18 15:48:20|1051.3|1049.5|1052|1050.3|1052|1050.5|1051.3|1049.5|27
1647618510000|2022-03-18 15:48:30|1052.3|1050|1052.3|1050.3|1052.8|1051|1052|1049.8|12
1647618520000|2022-03-18 15:48:40|1052.8|1050.5|1052.8|1050.5|1052.8|1051|1052.8|1050.5|2
1647618530000|2022-03-18 15:48:50|1053.3|1050.8|1053.3|1051.3|1053.3|1051.3|1053.3|1050.8|4
1647618540000|2022-03-18 15:49:00|1053|1052|1054.5|1052.3|1054.5|1052.3|1053|1052|21
1647618550000|2022-03-18 15:49:10|1054.3|1052|1053.5|1051.5|1054.5|1052.3|1053.5|1051.5|22
1647618560000|2022-03-18 15:49:20|1053.3|1051.8|1054|1051.8|1054|1051.8|1053.3|1051.8|16
1647618570000|2022-03-18 15:49:30|1053.8|1050.8|1053.8|1051.5|1054|1051.5|1052.8|1050.8|17
1647618580000|2022-03-18 15:49:40|1053.5|1051.3|1053.5|1051.3|1053.5|1052|1053.5|1051.3|6
1647618590000|2022-03-18 15:49:50|1053|1051|1053.3|1050.8|1053.3|1051|1053|1050.8|2
1647618600000|2022-03-18 15:50:00|1053|1051|1052.8|1050.8|1053.3|1051.5|1052.8|1050.8|9
1647618610000|2022-03-18 15:50:10|1052.5||1052.5||1052.8||1052.5||11
1647618620000|2022-03-18 15:50:20|1052.8|1050.5|1052|1049.8|1053|1050.8|1052|1049.8|3
1647618630000|2022-03-18 15:50:30|1052.3|1050|1052.3|1050.3|1053|1051.5|1052.3|1049.8|11
1647618640000|2022-03-18 15:50:40|1052|1050.5|1052.5|1050.3|1052.8|1050.5|1052|1050.3|2
1647618650000|2022-03-18 15:50:50||1050.5||1050.3||1050.5||1050.3|0
1647618660000|2022-03-18 15:51:00|1052.3|1050.5|1054|1051.8|1054|1051.8|1052.3|1050.5|1
1647618670000|2022-03-18 15:51:10|1053.8|1051.5|1054|1052|1054.3|1052|1053.8|1051.5|13
1647618680000|2022-03-18 15:51:20|1054.3|1052.5|1054.5|1052.3|1055.5|1053.8|1054.3|1052.3|8
1647618690000|2022-03-18 15:51:30||1052.5||1052.5||1052.8||1052.3|1
1647618700000|2022-03-18 15:51:40|1055|1052.8|1055.3|1053.3|1055.5|1053.3|1054.8|1052.5|26
1647618710000|2022-03-18 15:51:50|1055.5|1053|1055.3|1053.5|1055.5|1053.5|1055.3|1053|25
1647618720000|2022-03-18 15:52:00|1055.5|1054|1056|1054.3|1056.3|1054.3|1055.5|1054|13
1647618730000|2022-03-18 15:52:10|1056.3|1054.5|1056.3|1054.8|1056.3|1055|1056.3|1054.5|7
1647618740000|2022-03-18 15:52:20|1056|1054.5|1056.3|1054.5|1056.8|1054.8|1056|1054.5|16
1647618750000|2022-03-18 15:52:30|1056.5|1054.8|1056|1054.5|1056.5|1054.8|1056|1054.5|4
1647618760000|2022-03-18 15:52:40|1055.5|1054|1056.3|1054.3|1056.3|1054.3|1055.5|1053.8|10
1647618770000|2022-03-18 15:52:50|1056|1053.5|1056|1054|1056.3|1054|1055.8|1053.5|3
1647618780000|2022-03-18 15:53:00|1055.8|1054.3|1056.5|1054.3|1056.5|1054.3|1055.8|1053.5|0
1647618790000|2022-03-18 15:53:10|1057|1055|1057|1055|1057|1055|1056.8|1055|0
1647618800000|2022-03-18 15:53:20|1057.3|1055.3|1057.3|1055.5|1057.3|1055.5|1057|1054.8|9
1647618810000|2022-03-18 15:53:30|1057|1056|1057.5|1056|1057.8|1056|1057|1056|17
1647618820000|2022-03-18 15:53:40|1057.3|1056.5|1057.8|1056.5|1057.8|1056.5|1057.3|1056.5|4
1647618830000|2022-03-18 15:53:50|1057.5|1056.3|1057.5|1056.3|1058|1056.3|1057.5|1056|10
1647618840000|2022-03-18 15:54:00|1057.8|1056.8|1058.3|1056.8|1058.3|1056.8|1057.8|1056.5|11
1647618850000|2022-03-18 15:54:10|1058.5|1057|1058.3|1056.8|1058.5|1057|1058.3|1056.5|39
1647618860000|2022-03-18 15:54:20|1058||1058.3||1058.3||1058||14
1647618870000|2022-03-18 15:54:30|1058.5|1057|1058.5|1056.8|1058.5|1057|1058|1056.3|17
1647618880000|2022-03-18 15:54:40|1058.3|1056.3|1058|1056.5|1058.5|1056.5|1058|1056.3|6
1647618890000|2022-03-18 15:54:50|1057.8|1056.8|1058.3|1056.5|1058.3|1056.8|1057.8|1056.3|3
1647618900000|2022-03-18 15:55:00|1058|1056.3|1057.5|1056|1058.3|1056.8|1057.5|1056|4
1647618910000|2022-03-18 15:55:10|1057.3|1055.5|1057.3|1055|1057.3|1055.5|1056.5|1054.8|18
1647618920000|2022-03-18 15:55:20|1056.8|1054.8|1057|1055|1057|1055|1056.8|1054.8|0
1647618930000|2022-03-18 15:55:30|1056.8|1054.8|1057|1055|1057.3|1055.8|1056.8|1054.8|0
1647618940000|2022-03-18 15:55:40|1057.3|1054.8|1056.5|1054.8|1057.3|1054.8|1056.5|1054.8|0
1647618950000|2022-03-18 15:55:50|1056.3|1054.3|1055.3|1053.5|1056.3|1054.3|1055.3|1053.5|8
1647618960000|2022-03-18 15:56:00|1055|1053|1055|1053.3|1055.5|1053.3|1054.8|1052.5|9
1647618970000|2022-03-18 15:56:10|1054.8|1053.5|1056|1053.8|1056|1053.8|1054.8|1053.5|6
1647618980000|2022-03-18 15:56:20|1056.3|1054|1056.8|1054.5|1057|1054.5|1056.3|1054|7
1647618990000|2022-03-18 15:56:30|1056.5||1056.5||1056.5||1056.5||2
1647619000000|2022-03-18 15:56:40|1056.3|1054|1055.3|1053.3|1056.3|1054|1055.3|1053.3|1
1647619010000|2022-03-18 15:56:50|1055.5||1055.5||1055.5||1055.5||1
1647619020000|2022-03-18 15:57:00|1055.3|1052.5|1054|1052.5|1055.3|1052.5|1054|1052.3|1
1647619030000|2022-03-18 15:57:10|1053.5|1051.5|1053.5|1051.5|1053.5|1051.5|1053.5|1051.5|4
1647619040000|2022-03-18 15:57:20|1053.3|1051.3|1053.3|1051.3|1053.5|1051.3|1053|1051|7
1647619050000|2022-03-18 15:57:30|1053|1051|1052|1050.5|1053|1051|1052|1050.3|10
1647619060000|2022-03-18 15:57:40||1050.3||1050||1050.3||1049.8|16
1647619070000|2022-03-18 15:57:50||1050.3||1050.5||1050.5||1049.8|19
1647619080000|2022-03-18 15:58:00|1052.8|1050|1052.8|1050.8|1052.8|1050.8|1052.3|1050|11
1647619100000|2022-03-18 15:58:20|1053|1051|1053|1051.5|1053|1051.5|1053|1051|2
1647619110000|2022-03-18 15:58:30|1053.3|1051.8|1053|1051.3|1053.8|1051.8|1053|1051|17
1647619120000|2022-03-18 15:58:40|1053.3|1051.5|1055.3|1053.3|1055.5|1053.3|1053.3|1051.3|9
1647619130000|2022-03-18 15:58:50|1055.5|1053.5|1055.5|1053.3|1055.8|1053.5|1055.5|1053.3|10
1647619140000|2022-03-18 15:59:00|1056|1053.5|1055.8|1053.5|1056|1053.8|1055.8|1053.5|2
1647619150000|2022-03-18 15:59:10|1056|1053.8|1055.3|1053|1056|1053.8|1055.3|1053|2
1647619160000|2022-03-18 15:59:20|1055|1052|1054|1052|1055|1052|1053.8|1051.8|12
1647619180000|2022-03-18 15:59:40|1053.8|1051.8|1054|1052.5|1054|1052.5|1053.8|1051.8|4
1647619190000|2022-03-18 15:59:50|1054.5|1053|1054.5|1052.5|1054.8|1053|1054.5|1052.5|5
1647619200000|2022-03-18 16:00:00|1054|1053.3|1055|1053|1055.5|1053.3|1054|1053|18
1647619210000|2022-03-18 16:00:10|1055.3|1052.5|1055.5|1053.3|1055.8|1053.3|1054.5|1052.5|15
1647619220000|2022-03-18 16:00:20|1055.8|1053.5|1055.3|1053|1056|1053.8|1055.3|1053|6
1647619230000|2022-03-18 16:00:30|1055|1052.8|1053.5|1051.3|1055|1052.8|1053.5|1051.3|8
1647619240000|2022-03-18 16:00:40|1054|1051.5|1053.5|1051.5|1054|1052.3|1053.5|1051.5|12
1647619250000|2022-03-18 16:00:50|1053.8|1051.8|1053.5|1051.5|1053.8|1051.8|1053.5|1051.5|3
1647619260000|2022-03-18 16:01:00|1052.8|1051|1052.8|1051|1052.8|1051|1052.8|1051|0
1647619270000|2022-03-18 16:01:10|1052.5|1051.3|1052.3|1050.3|1052.8|1051.3|1052.3|1050.3|17
1647619280000|2022-03-18 16:01:20|1052.8|1050.8|1052.5|1050.8|1052.8|1050.8|1052.3|1050.5|26
1647619290000|2022-03-18 16:01:30|1052.8|1051|1052.8|1050.8|1052.8|1051|1052.8|1050.8|0
1647619300000|2022-03-18 16:01:40|1052.5|1051|1052.5|1050.8|1052.8|1051.3|1052.5|1050.3|8
1647619310000|2022-03-18 16:01:50|1052.3|1050.3|1052.3|1050.3|1052.5|1050.5|1052.3|1050.3|25
1647619320000|2022-03-18 16:02:00|1052.5|1050.5|1052.5|1050.5|1052.5|1050.5|1052.3|1050.3|2
1647619330000|2022-03-18 16:02:10|1052.3|1051|1054|1051.8|1054|1051.8|1052.3|1051|6
1647619340000|2022-03-18 16:02:20|1054.8|1052.5|1054.3|1052.3|1054.8|1052.5|1054.3|1052|13
1647619370000|2022-03-18 16:02:50|1055.3|1053|1055.5|1053.5|1055.5|1053.5|1055.3|1053|6
1647619380000|2022-03-18 16:03:00|1055.3|1053.8|1055.5|1053.8|1055.5|1053.8|1055|1053.8|13
1647619390000|2022-03-18 16:03:10|||||||||5
1647619400000|2022-03-18 16:03:20|1055.3||1055.3||1055.5||1055.3||2
1647619410000|2022-03-18 16:03:30|1055.5|1054|1054.3|1052.5|1055.5|1054|1054.3|1052.5|12
1647619420000|2022-03-18 16:03:40|1054.8|1052.8|1054.8|1052.8|1054.8|1052.8|1054.8|1052.8|1
1647619440000|2022-03-18 16:04:00|1054|1051.8|1054|1052|1054|1052.3|1053.8|1051.8|3
1647619450000|2022-03-18 16:04:10|1053.8|1051.5|1054|1052|1054|1052|1053.8|1051.5|0
1647619460000|2022-03-18 16:04:20|1054.3|1051.8|1055|1053|1055|1053|1054.3|1051.8|1
1647619470000|2022-03-18 16:04:30|1055.3|1053.3|1055.8|1054.3|1056.3|1054.3|1055.3|1053.3|8
1647619480000|2022-03-18 16:04:40|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.3|0
1647619490000|2022-03-18 16:04:50|1056.3|1053.5|1055.5|1053.3|1056.3|1053.5|1055.5|1053.3|11
1647619500000|2022-03-18 16:05:00|1055|1052.8|1055|1053|1055|1053|1055|1052.8|24
1647619510000|2022-03-18 16:05:10|1054.8|1052.8|1054.5|1052.5|1054.8|1052.8|1054.5|1052.5|0
1647619520000|2022-03-18 16:05:20|1054.8|1052.8|1054.8|1052.8|1054.8|1052.8|1054.8|1052.8|2
1647619530000|2022-03-18 16:05:30|1055|1053|1055|1053|1055|1053|1055|1053|11
1647619550000|2022-03-18 16:05:50|1055.3|1053.3|1055.3|1053.3|1055.3|1053.3|1055.3|1053.3|11
1647619560000|2022-03-18 16:06:00|1055|1053.5|1057|1054.8|1057.3|1054.8|1055|1053.5|9
1647619570000|2022-03-18 16:06:10|1057.3|1055|1058|1056|1058.3|1056.3|1057.3|1055|35
1647619580000|2022-03-18 16:06:20|1058.3|1056.8|1058.5|1056.8|1058.8|1057|1058.3|1056.8|69
1647619590000|2022-03-18 16:06:30|1058.3|1057|1058.8|1057|1058.8|1057|1058.3|1057|9
1647619600000|2022-03-18 16:06:40|1058.5|1057.3|1058.8|1057.3|1059|1057.3|1058.5|1057.3|8
1647619610000|2022-03-18 16:06:50|1059|1057.5|1059.3|1057.3|1059.5|1057.8|1058.8|1057.3|14
1647619620000|2022-03-18 16:07:00|1059|1057|1058.8|1057|1059.3|1057|1058.8|1057|38
1647619630000|2022-03-18 16:07:10|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|8
1647619650000|2022-03-18 16:07:30|1058.8|1057|1059.8|1058|1059.8|1058|1058.8|1057|9
1647619660000|2022-03-18 16:07:40|1060|1058.3|1060.3|1058.3|1060.3|1058.5|1059.8|1058|11
1647619670000|2022-03-18 16:07:50|1060|1058.5|1060.3|1059|1060.3|1059|1059.8|1058.5|15
1647619680000|2022-03-18 16:08:00|1060.5|1059.5|1062|1060.3|1062.3|1060.3|1060.5|1059.3|38
1647619690000|2022-03-18 16:08:10|1061.8|1060|1062.3|1060.8|1062.5|1061|1061.8|1060|49
1647619700000|2022-03-18 16:08:20|1062.5|1061|1062|1060.3|1062.5|1061|1062|1060.3|55
1647619710000|2022-03-18 16:08:30|1061.3|1059.5|1061.5|1059.5|1061.5|1059.8|1060.8|1059|17
1647619720000|2022-03-18 16:08:40||1059.8||1059.8||1059.8||1059.8|0
1647619730000|2022-03-18 16:08:50|1061.3|1059.5|1061|1059.3|1061.5|1059.5|1061|1059.3|3
1647619740000|2022-03-18 16:09:00|||||||||1
1647619750000|2022-03-18 16:09:10|1061.3|1059|1061.3|1059.5|1061.5|1059.5|1060.5|1058.8|16
1647619760000|2022-03-18 16:09:20|1061.5|1059.3|1061.8|1059.8|1061.8|1060|1061.5|1059.3|5
1647619770000|2022-03-18 16:09:30|1061.5|1058.8|1060.3|1058.5|1061.5|1059|1060.3|1058.5|24
1647619780000|2022-03-18 16:09:40|1060.5|1059|1060.3|1058.3|1060.8|1059|1060|1058|44
1647619790000|2022-03-18 16:09:50|1060.5|1058.8|1060.5|1058.5|1060.8|1058.8|1060|1058.3|19
1647619800000|2022-03-18 16:10:00|1061|1059|1060.3|1058.5|1061|1059|1060.3|1058.5|0
1647619810000|2022-03-18 16:10:10|1061.3|1058.8|1061.3|1059.5|1061.3|1059.5|1061.3|1058.5|0
1647619820000|2022-03-18 16:10:20|1061.5|1059.3|1061.5|1059.5|1062.5|1060.8|1061.5|1059.3|19
1647619830000|2022-03-18 16:10:30|1061.3|1059.3|1061|1059|1061.3|1059.5|1061|1059|4
1647619840000|2022-03-18 16:10:40|1060.8|1058.5|1060.5|1058.5|1061.3|1059|1060.3|1058.3|19
1647619850000|2022-03-18 16:10:50|1060.8|1058.8|1060.8|1058.8|1061|1059.3|1060.5|1058.3|14
1647619860000|2022-03-18 16:11:00|1061|1059|1060.5|1058.8|1061.3|1059.3|1060.5|1058.8|15
1647619870000|2022-03-18 16:11:10|1059.8|1058|1061.3|1059|1061.5|1059.8|1059.8|1057.8|13
1647619880000|2022-03-18 16:11:20|1061|1059.3|1060.8|1059|1061|1059.3|1060.8|1059|2
1647619890000|2022-03-18 16:11:30|1060.5|1058.5|1060.5|1058.5|1060.8|1058.5|1060.5|1058.5|5
1647619900000|2022-03-18 16:11:40|1060.8|1058.8|1061|1059|1061|1059.3|1060.8|1058.5|4
1647619910000|2022-03-18 16:11:50|1061.3|1059.3|1060.8|1059.3|1061.3|1059.5|1060.8|1059|8
1647619920000|2022-03-18 16:12:00|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|18
1647619930000|2022-03-18 16:12:10||1058.5||1058.5||1058.5||1058.5|0
1647619940000|2022-03-18 16:12:20|1060.3|1058.3|1060.3|1058.5|1060.5|1058.5|1060.3|1058.3|1
1647619950000|2022-03-18 16:12:30|1059.8|1057.8|1060.3|1058.5|1060.5|1058.5|1059.8|1057.8|8
1647619960000|2022-03-18 16:12:40|1060|1058.3|1060.8|1059|1060.8|1059|1060|1058.3|0
1647619970000|2022-03-18 16:12:50|1060.5|1058.5|1060.3|1058.8|1060.5|1058.8|1060.3|1058.5|3
1647619980000|2022-03-18 16:13:00|1060.5|1058.5|1060.5|1059|1060.5|1059|1060.5|1058.5|29
1647619990000|2022-03-18 16:13:10|1061|1058.8|1061.3|1059.8|1061.3|1059.8|1061|1058.8|13
1647620000000|2022-03-18 16:13:20|1061.5|1059.5|1062|1060.5|1062|1060.5|1061.5|1059.3|27
1647620010000|2022-03-18 16:13:30||1060.3||1060.5||1060.5||1060|12
1647620020000|2022-03-18 16:13:40|1061.8|1060.3|1061.8|1059.8|1062|1060.5|1061.5|1059.8|24
1647620030000|2022-03-18 16:13:50|1062|1060|1062.5|1060.8|1062.5|1060.8|1062|1059.8|65
1647620040000|2022-03-18 16:14:00|1062.8|1061|1063.3|1061.5|1063.3|1061.5|1062.8|1061|35
1647620050000|2022-03-18 16:14:10|1063.8|1061.8|1064|1062.3|1064|1062.5|1063.5|1061.8|55
1647620060000|2022-03-18 16:14:20|1064.3|1062.5|1064|1062.5|1064.3|1062.8|1064|1062.5|38
1647620070000|2022-03-18 16:14:30|1063.8||1064||1064.3||1063.8||9
1647620080000|2022-03-18 16:14:40|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064|1062.8|21
1647620090000|2022-03-18 16:14:50|1064||1064.3||1064.5||1064||8
1647620100000|2022-03-18 16:15:00|1064.5||1064.3||1064.5||1064.3||2
1647620110000|2022-03-18 16:15:10|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|5
1647620120000|2022-03-18 16:15:20|1063.5|1062.5|1063.5|1062|1063.5|1062.5|1063.5|1062|11
1647620130000|2022-03-18 16:15:30|1063.3|1061.3|1063.8|1061.5|1063.8|1061.8|1063|1061|34
1647620140000|2022-03-18 16:15:40|1064.3|1061.8|1064|1062|1064.3|1062|1064|1061.8|8
1647620150000|2022-03-18 16:15:50|1063.8|1062.3|1064|1062.3|1064.3|1062.3|1063.8|1062|9
1647620160000|2022-03-18 16:16:00|1063.8|1062|1063.8|1061.8|1064|1062|1063.5|1061.5|24
1647620170000|2022-03-18 16:16:10|1064|1062|1064|1062|1064|1062.3|1064|1062|1
1647620180000|2022-03-18 16:16:20|1063.8|1061.8|1064|1062.5|1064|1062.5|1063.8|1061.8|1
1647620190000|2022-03-18 16:16:30||1062.8||1062.5||1062.8||1062.5|24
1647620200000|2022-03-18 16:16:40||1062.3||1062.5||1062.8||1062.3|38
1647620210000|2022-03-18 16:16:50||1062||1062.5||1062.8||1062|7
1647620220000|2022-03-18 16:17:00|1064.3|1062.3|1064.3|1062.3|1064.8|1062.5|1064.3|1062|4
1647620230000|2022-03-18 16:17:10|1063.8|1062|1064.3|1062.8|1064.3|1062.8|1063.8|1061.5|13
1647620240000|2022-03-18 16:17:20|1064|1062.5|1064.3|1062.3|1064.3|1062.8|1064|1062|4
1647620250000|2022-03-18 16:17:30|1064|1062.5|1064.3|1062.8|1064.3|1062.8|1064|1062|9
1647620260000|2022-03-18 16:17:40|1064.5|1062.5|1064.5|1062.8|1064.5|1062.8|1064.5|1062.5|5
1647620270000|2022-03-18 16:17:50||1062.5||1063||1063||1062.5|17
1647620280000|2022-03-18 16:18:00|1064.3|1063.3|1064.3|1063|1064.5|1063.3|1064.3|1063|13
1647620290000|2022-03-18 16:18:10|1064.5|1063.3|1064.8|1063.3|1064.8|1063.3|1064.3|1063.3|14
1647620300000|2022-03-18 16:18:20|1065|1063.5|1064.8|1063.3|1065|1063.5|1064.8|1063.3|2
1647620310000|2022-03-18 16:18:30|1065|1063|1064.8|1063.3|1065|1063.3|1064|1062.3|10
1647620320000|2022-03-18 16:18:40|1065|1063.5|1064.5|1062.5|1065|1063.5|1064|1062.3|2
1647620330000|2022-03-18 16:18:50|1064.3|1062.8|1064.5|1062.8|1064.8|1063|1064.3|1062.3|2
1647620340000|2022-03-18 16:19:00|1064.8|1063|1064.3|1062.5|1064.8|1063|1063.5|1062|5
1647620350000|2022-03-18 16:19:10|1064.5|1062.8|1064|1062.3|1064.8|1062.8|1064|1062.3|2
1647620360000|2022-03-18 16:19:20|1063.8|1062.5|1064|1062.3|1064|1062.5|1063.8|1062|6
1647620370000|2022-03-18 16:19:30|1063.8|1062|1064|1062.5|1064|1062.5|1063.5|1061.8|7
1647620380000|2022-03-18 16:19:40|1064.3|1062.3|1064.5|1062.8|1064.5|1062.8|1064.3|1062|5
1647620390000|2022-03-18 16:19:50|1064.3|1063|1063.8|1062|1064.5|1063|1063.8|1062|3
1647620400000|2022-03-18 16:20:00|1064|1062.3|1063.8|1062.3|1064.3|1062.8|1063.8|1062|5
1647620410000|2022-03-18 16:20:10|1064|1062|1064|1062.5|1064|1062.5|1063.8|1062|1
1647620420000|2022-03-18 16:20:20|1064.3|1062.8|1064.5|1062.8|1064.5|1063|1064|1062.5|37
1647620430000|2022-03-18 16:20:30||1063||1063||1063||1062.8|5
1647620440000|2022-03-18 16:20:40|1064.8|1063.3|1064.8|1063.3|1064.8|1063.5|1064.8|1063|54
1647620450000|2022-03-18 16:20:50|1064.5|1063|1065|1063.3|1065|1063.3|1064.5|1062.8|2
1647620460000|2022-03-18 16:21:00|1065.3|1063.5|1065.3|1064|1065.3|1064|1065.3|1063.3|36
1647620470000|2022-03-18 16:21:10|1065.5|1063.8|1066.5|1065|1067|1065.3|1065.3|1063.5|35
1647620480000|2022-03-18 16:21:20|1066.8|1064.8|1066|1064.8|1066.8|1065|1066|1064.3|0
1647620490000|2022-03-18 16:21:30|1066.5|1065|1066.5|1064.5|1066.8|1065|1066|1064.3|20
1647620500000|2022-03-18 16:21:40|1066.8|1064.8|1066.5|1064.8|1066.8|1065.5|1066.5|1064.8|8
1647620510000|2022-03-18 16:21:50|1066.3|1064.5|1066.5|1064.5|1066.5|1065|1065.8|1064.5|28
1647620520000|2022-03-18 16:22:00|1066.3|1064.8|1066.3|1064.8|1066.5|1064.8|1066.3|1064.5|8
1647620530000|2022-03-18 16:22:10|1066|1064.3|1065.8|1063.8|1066|1064.5|1065.3|1063.5|15
1647620540000|2022-03-18 16:22:20|1065.5|1063.5|1065.5|1064|1065.8|1064|1065.5|1063.5|1
1647620550000|2022-03-18 16:22:30|1065.8|1064.3|1065.8|1064|1066|1064.3|1065.3|1063.5|19
1647620560000|2022-03-18 16:22:40|1066|1063.8|1065.8|1064|1066|1064|1065.5|1063.8|15
1647620570000|2022-03-18 16:22:50||1064.3||1064||1064.3||1064|1
1647620580000|2022-03-18 16:23:00|1065.5|1064.3|1065.5|1064|1065.8|1064.3|1065.3|1063.8|8
1647620590000|2022-03-18 16:23:10|1066|1064.5|1065.8|1064.3|1066.3|1064.5|1065.5|1064|9
1647620600000|2022-03-18 16:23:20|1065.5|1064|1066|1064.3|1066|1064.5|1065.5|1064|8
1647620610000|2022-03-18 16:23:30|1065.8|1064.5|1066.3|1064.5|1066.3|1064.5|1065.8|1064.5|4
1647620620000|2022-03-18 16:23:40|1066|1064.3|1067|1065.5|1067.3|1065.5|1066|1064.3|41
1647620630000|2022-03-18 16:23:50|1067.3|1065.8|1067.3|1065.8|1067.8|1065.8|1067.3|1065.5|36
1647620640000|2022-03-18 16:24:00|1067.8|1065.5|1067.3|1065.8|1067.8|1065.8|1067|1065.3|42
1647620650000|2022-03-18 16:24:10|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.3|1066.3|31
1647620660000|2022-03-18 16:24:20|1067.5|1065.8|1067.8|1066.3|1068|1066.5|1067.3|1065.8|18
1647620670000|2022-03-18 16:24:30|1068|1066.5|1067.8|1066|1068|1066.5|1067.8|1066|42
1647620680000|2022-03-18 16:24:40|1068.5|1067.3|1069.5|1068|1069.5|1068|1068.5|1067|74
1647620690000|2022-03-18 16:24:50|1069.8|1068.3|1071.3|1069.3|1071.8|1070|1069.8|1068.3|105
1647620700000|2022-03-18 16:25:00|1071|1069|1070.5|1069|1071.5|1069.8|1070.5|1069|10
1647620710000|2022-03-18 16:25:10|1070.8|1069.3|1070.8|1069|1071|1069.3|1070.3|1069|47
1647620720000|2022-03-18 16:25:20|1070.5|1069.3|1071.3|1069.5|1071.5|1069.8|1070.3|1069|44
1647620730000|2022-03-18 16:25:30|1071|1069.3|1071.3|1069.5|1071.3|1069.8|1071|1069.3|23
1647620740000|2022-03-18 16:25:40|1071.5|1069.8|1071.5|1070|1071.5|1070|1070.8|1069|57
1647620750000|2022-03-18 16:25:50|1071.3|1070.3|1071.5|1070|1071.5|1070.3|1071.3|1070|50
1647620760000|2022-03-18 16:26:00|1071|1069.8|1070.5|1068.8|1071.3|1069.8|1070.5|1068.8|25
1647620770000|2022-03-18 16:26:10|1070.3|1068.3|1070|1068.3|1070.8|1069|1069.3|1068|25
1647620780000|2022-03-18 16:26:20|1070.3|1068.5|1070.3|1068.8|1070.5|1068.8|1069.3|1067.5|66
1647620790000|2022-03-18 16:26:30|1070|1069|1070.5|1068.8|1070.5|1069|1070|1068.8|34
1647620800000|2022-03-18 16:26:40|1070||1070.3||1070.5||1070||21
1647620810000|2022-03-18 16:26:50|1070|1069|1070.5|1068.8|1070.5|1069|1070|1068.8|30
1647620820000|2022-03-18 16:27:00|1070.3||1070||1070.3||1070||55
1647620830000|2022-03-18 16:27:10|1070.3|1069|1071|1069.5|1071|1069.5|1070|1069|122
1647620840000|2022-03-18 16:27:20||1069.3||1069.8||1069.8||1069.3|24
1647620850000|2022-03-18 16:27:30|1070.8|1069|1070|1068.5|1070.8|1069|1070|1068.5|23
1647620860000|2022-03-18 16:27:40|1070.5|1069|1069.8|1068|1070.8|1069.3|1069.5|1067.8|31
1647620870000|2022-03-18 16:27:50|1069|1067.5|1068.5|1066.8|1069|1067.5|1068.5|1066.8|17
1647620880000|2022-03-18 16:28:00|1068.8|1066.5|1068.8|1067|1068.8|1067.5|1068.3|1066.5|23
1647620890000|2022-03-18 16:28:10|1068.3|1066.5|1067.5|1066.3|1068.8|1067|1067.3|1065.5|16
1647620900000|2022-03-18 16:28:20|1068.3|1066.5|1066.3|1064.5|1068.3|1066.8|1066.3|1064.3|19
1647620910000|2022-03-18 16:28:30|1066.5|1064.3|1066.3|1064.5|1066.8|1064.8|1065|1063.8|59
1647620920000|2022-03-18 16:28:40|1066|1063.5|1065.3|1063.5|1066|1064.3|1065|1063.5|26
1647620930000|2022-03-18 16:28:50|1065|1063.8|1062.8|1061|1065|1063.8|1062.5|1061|38
1647620940000|2022-03-18 16:29:00|1063|1061.5|1062.8|1061.3|1064.3|1062.3|1062.8|1061|26
1647620950000|2022-03-18 16:29:10|1063|1061|1064|1062.5|1064|1062.5|1062.8|1061|34
1647620960000|2022-03-18 16:29:20|1064.5|1062.3|1063.5|1062|1064.5|1062.8|1063.3|1061.8|34
1647620970000|2022-03-18 16:29:30|1063.8|1062.3|1063.5|1062|1064|1062.5|1063.5|1061.8|13
1647620980000|2022-03-18 16:29:40|1064|1062.3|1063.5|1061.8|1064|1062.5|1063.5|1061.8|21
1647620990000|2022-03-18 16:29:50|1063.3|1062|1067.3|1065.8|1068.3|1066.5|1063.3|1062|147
1647621000000|2022-03-18 16:30:00|1067.5|1066|1066.5|1064.8|1067.5|1066|1066.3|1064.8|60
1647621010000|2022-03-18 16:30:10|1066.8|1065|1066.5|1065|1067.3|1065.5|1066.5|1065|21
1647621020000|2022-03-18 16:30:20|1067.3|1065.3|1067.5|1066|1067.5|1066|1066.3|1064.5|19
1647621030000|2022-03-18 16:30:30|1067.3|1065.8|1066.8|1065.3|1067.3|1065.8|1066.8|1065.3|11
1647621040000|2022-03-18 16:30:40|1066.5|1065|1066.5|1065|1067.5|1065.8|1066.3|1064.5|206
1647621050000|2022-03-18 16:30:50|1066.3|1064.8|1066.8|1065|1067.3|1065.3|1066.3|1064.5|19
1647621060000|2022-03-18 16:31:00|1067|1065.3|1067.5|1066|1067.5|1066|1066.8|1065|4
1647621070000|2022-03-18 16:31:10|1067|1065.3|1066.8|1065|1067.3|1065.5|1066.5|1064.8|14
1647621080000|2022-03-18 16:31:20|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|1066|1064.3|4
1647621090000|2022-03-18 16:31:30|1066.3|1064|1066|1064.3|1066.3|1064.3|1065.8|1064|23
1647621100000|2022-03-18 16:31:40|1065.8|1063.8|1066.3|1064.5|1066.3|1064.5|1065.8|1063.8|12
1647621110000|2022-03-18 16:31:50|1066|1064.3|1066.3|1064.5|1066.8|1064.8|1066|1064.3|0
1647621120000|2022-03-18 16:32:00|1066.5|1064.8|1066.3|1064.5|1066.8|1065|1066.3|1064.5|1
1647621130000|2022-03-18 16:32:10|1066.8|1064.8|1067|1065.5|1067|1065.5|1066.5|1064.8|5
1647621140000|2022-03-18 16:32:20|1067.3|1065|1067.3|1065.3|1067.3|1065.3|1066.8|1065|5
1647621150000|2022-03-18 16:32:30|1067|1065.5|1067|1065.3|1067.3|1065.5|1066.5|1065.3|13
1647621160000|2022-03-18 16:32:40|1066.8|1065.5|1067.3|1065.5|1067.3|1065.5|1066.5|1065|8
1647621170000|2022-03-18 16:32:50|1066.8|1065|1067.5|1065.8|1067.5|1065.8|1066.8|1065|12
1647621180000|2022-03-18 16:33:00|1067.8|1066|1067.8|1066|1068|1066.5|1067.5|1065.8|43
1647621190000|2022-03-18 16:33:10|1068|1066.3|1066.8|1065.3|1068|1066.3|1066.8|1065|5
1647621200000|2022-03-18 16:33:20|1067|1065|1068.3|1066.5|1068.5|1066.8|1066.8|1065|34
1647621210000|2022-03-18 16:33:30|1068|1066.3|1067.5|1065.8|1068|1066.3|1067.5|1065.8|0
1647621220000|2022-03-18 16:33:40|1067.3||1067.3||1067.3||1067.3||5
1647621230000|2022-03-18 16:33:50|1067.5|1065.5|1067.5|1066|1067.5|1066|1067.5|1065.5|2
1647621240000|2022-03-18 16:34:00|1067.3|1065.5|1067|1065.5|1067.3|1065.8|1067|1065.3|3
1647621250000|2022-03-18 16:34:10|1067.3|1065.8|1067.3|1065.5|1067.3|1065.8|1067.3|1065.5|0
1647621260000|2022-03-18 16:34:20|1066.8|1065|1066.3|1064.5|1066.8|1065|1066.3|1064.5|3
1647621270000|2022-03-18 16:34:30|1065.5|1063.8|1066.3|1064.5|1066.3|1064.5|1065.5|1063.8|10
1647621280000|2022-03-18 16:34:40|1065.8|1064|1065.8|1064.3|1065.8|1064.3|1065.8|1064|0
1647621290000|2022-03-18 16:34:50|1065.3|1064|1065.5|1063.8|1065.5|1064.3|1065.3|1063.5|5
1647621300000|2022-03-18 16:35:00|1065|1063.5|1065.3|1063.8|1065.3|1063.8|1065|1063.5|3
1647621310000|2022-03-18 16:35:10|1065.8|1064|1065.5|1064|1065.8|1064.3|1065.5|1064|3
1647621320000|2022-03-18 16:35:20|1065.3|1063.5|1064.8|1063.3|1065.5|1063.8|1064.8|1063|11
1647621330000|2022-03-18 16:35:30|1065|1063.5|1065.3|1063.3|1065.3|1063.8|1065|1063.3|5
1647621340000|2022-03-18 16:35:40|1064.8|1063|1064.3|1062.5|1065|1063.3|1064|1062.5|24
1647621360000|2022-03-18 16:36:00|1064.8|1063|1064.8|1063.3|1065|1063.3|1064.8|1063|8
1647621370000|2022-03-18 16:36:10|1065|1063.5|1065.3|1063.5|1065.3|1063.5|1065|1063.5|1
1647621380000|2022-03-18 16:36:20|1065.8|1064|1065.8|1063.8|1066|1064.5|1065.3|1063.8|15
1647621390000|2022-03-18 16:36:30|1065.5|1064.3|1066.5|1064.5|1066.5|1064.5|1065.5|1064|9
1647621400000|2022-03-18 16:36:40|1066.8|1065|1066|1064.5|1066.8|1065.3|1065.8|1064.3|16
1647621410000|2022-03-18 16:36:50|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1647621420000|2022-03-18 16:37:00|1066.5|1065|1066.5|1064.8|1067|1065.3|1066.3|1064.8|13
1647621430000|2022-03-18 16:37:10|1066.3|1064.3|1066.8|1065|1066.8|1065.3|1066.3|1064.3|2
1647621440000|2022-03-18 16:37:20|1066.5|1064.8|1066.8|1065|1066.8|1065|1066.5|1064.8|0
1647621450000|2022-03-18 16:37:30|1066.5|1064.8|1066.3|1064.8|1066.8|1065|1066.3|1064.3|0
1647621460000|2022-03-18 16:37:40|1066.5|1065|1067|1065|1067|1065.3|1066.5|1064.8|5
1647621470000|2022-03-18 16:37:50|1067.3|1065.3|1067.3|1065.3|1067.8|1065.8|1067|1065.3|7
1647621480000|2022-03-18 16:38:00|1068|1065.8|1067.8|1065.8|1068|1065.8|1067.3|1065.5|2
1647621490000|2022-03-18 16:38:10|1068||1068||1068||1067.5||0
1647621500000|2022-03-18 16:38:20|1068.3|1066.3|1068.3|1066.5|1068.8|1066.8|1068|1066.3|0
1647621510000|2022-03-18 16:38:30|1068|1066.8|1068|1066.5|1068.8|1067|1068|1066.3|1
1647621520000|2022-03-18 16:38:40|1068.3|1066.8|1068.5|1066.8|1068.8|1066.8|1068.3|1066.8|1
1647621530000|2022-03-18 16:38:50|1068.3|1067.3|1068.5|1066.8|1068.8|1067.3|1068.3|1066.8|1
1647621540000|2022-03-18 16:39:00|1068.8|1067|1070|1068|1070.3|1068.5|1068.5|1067|15
1647621550000|2022-03-18 16:39:10|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1069.8|1068.3|3
1647621560000|2022-03-18 16:39:20|1069.8|1067.8|1069.3|1067.8|1069.8|1068|1069.3|1067.8|3
1647621570000|2022-03-18 16:39:30|1069.5|1068|1069.5|1067.8|1070.3|1068.5|1069.5|1067.8|2
1647621580000|2022-03-18 16:39:40|1070.3|1068.5|1070.5|1068.5|1070.5|1069|1070|1068.3|37
1647621590000|2022-03-18 16:39:50|1070.3|1068.3|1070.5|1068.8|1070.5|1068.8|1070.3|1068.3|2
1647621600000|2022-03-18 16:40:00|1070.8|1069|1070.8|1069|1070.8|1069|1070.5|1068.8|8
1647621610000|2022-03-18 16:40:10|1070.3|1068.3|1070.5|1069|1070.8|1069|1070.3|1068.3|8
1647621620000|2022-03-18 16:40:20|1070.8|1068.8|1070|1068.3|1070.8|1069|1070|1068.3|5
1647621630000|2022-03-18 16:40:30|1070.5|1068.5|1070|1068.5|1070.5|1068.8|1069.8|1068.3|3
1647621640000|2022-03-18 16:40:40|1070.3|1068.3|1070.5|1069|1070.5|1069|1070|1068.3|0
1647621650000|2022-03-18 16:40:50|1070.3|1068.8|1070.5|1069|1070.5|1069|1070.3|1068.5|0
1647621660000|2022-03-18 16:41:00|1071|1069.8|1070.8|1069.5|1071|1069.8|1070.8|1069.3|25
1647621670000|2022-03-18 16:41:10|1070.5|1068.8|1070.5|1069|1070.8|1069|1070.5|1068.8|13
1647621680000|2022-03-18 16:41:20|1070.8|1069.3|1070.5|1069.3|1070.8|1069.3|1070.5|1069.3|9
1647621690000|2022-03-18 16:41:30|1070.8|1069.5|1069.8|1068|1071|1069.5|1069.8|1068|15
1647621710000|2022-03-18 16:41:50|1070|1068.3|1070.3|1068.5|1070.3|1068.5|1070|1068.3|0
1647621720000|2022-03-18 16:42:00|1070.5||1070.3||1070.5||1070.3||0
1647621730000|2022-03-18 16:42:10|1069.8|1067.8|1070.5|1068.8|1070.5|1068.8|1069.8|1067.8|3
1647621740000|2022-03-18 16:42:20|1070.3|1069|1070.5|1069|1070.5|1069|1070.3|1069|7
1647621750000|2022-03-18 16:42:30|1069.8|1068.5|1069.5|1068|1069.8|1068.5|1069.5|1067.8|6
1647621760000|2022-03-18 16:42:40|1069.8|1068.3|1070.3|1068.3|1070.3|1068.3|1069.8|1067.8|1
1647621770000|2022-03-18 16:42:50||1068.5||1068.5||1068.5||1068.3|0
1647621780000|2022-03-18 16:43:00|1070.5|1068.8|1070.5|1069|1070.5|1069|1070.5|1068.8|9
1647621790000|2022-03-18 16:43:10|1070.3|1068.8|1070.5|1069|1070.5|1069|1070.3|1068.5|32
1647621800000|2022-03-18 16:43:20|1070.3|1068.5|1069.5|1068.3|1070.3|1068.5|1069.5|1068.3|2
1647621810000|2022-03-18 16:43:30|1069.8|1068|1068.3|1066.3|1069.8|1068|1068|1066|43
1647621820000|2022-03-18 16:43:40|1068.5|1066.5|1068.8|1066.8|1068.8|1066.8|1068.3|1066|0
1647621830000|2022-03-18 16:43:50|1069.3|1067.3|1069.3|1067.5|1069.3|1067.5|1069.3|1067.3|0
1647621840000|2022-03-18 16:44:00||1067.3||1067.5||1067.5||1067.3|0
1647621850000|2022-03-18 16:44:10|1069.5|1067.8|1069.5|1067.5|1069.5|1067.8|1069.3|1067.5|0
1647621860000|2022-03-18 16:44:20|1069.3|1067.8|1069.5|1067.5|1069.5|1067.8|1069.3|1067.5|0
1647621870000|2022-03-18 16:44:30|1069.3|1067.3|1069.3|1067.5|1069.3|1067.5|1068.8|1067.3|0
1647621880000|2022-03-18 16:44:40|1069|1067.3|1069.3|1067.5|1069.3|1067.5|1069|1067.3|3
1647621890000|2022-03-18 16:44:50|1069|1067.8|1069.5|1067.8|1069.5|1067.8|1069|1067.8|0
1647621900000|2022-03-18 16:45:00|1069.8|1068|1069.3|1067.5|1070.3|1068.5|1069.3|1067.3|3
1647621910000|2022-03-18 16:45:10|1068.8|1067|1068.8|1067.3|1068.8|1067.3|1068.8|1067|8
1647621920000|2022-03-18 16:45:20|1069|1067|1069|1067|1069|1067|1069|1067|2
1647621930000|2022-03-18 16:45:30|1068.8|1067.5|1068.8|1066.8|1068.8|1067.5|1068.8|1066.8|1
1647621940000|2022-03-18 16:45:40|1068.3|1066.3|1068.3|1066.3|1068.3|1066.3|1068.3|1066.3|15
1647621950000|2022-03-18 16:45:50|1068|1066.5|1068|1066.3|1068|1066.5|1068|1066|0
1647621960000|2022-03-18 16:46:00||1066||1066||1066.3||1066|0
1647621970000|2022-03-18 16:46:10||1066.3||1066.3||1066.3||1066|0
1647621980000|2022-03-18 16:46:20||1066||1066.3||1066.3||1066|0
1647621990000|2022-03-18 16:46:30|1068.3|1066.5|1068.8|1066.5|1068.8|1066.5|1067.8|1066.5|18
1647622000000|2022-03-18 16:46:40|1068.5|1067.8|1069.3|1067.8|1069.5|1067.8|1068.5|1067.8|71
1647622010000|2022-03-18 16:46:50|1069.5||1069.5||1069.5||1069||5
1647622020000|2022-03-18 16:47:00|1069.3|1068|1069.5|1068|1069.5|1068|1069.3|1068|0
1647622030000|2022-03-18 16:47:10|1069.3|1067.8|1068.3|1066.3|1069.3|1067.8|1068.3|1066.3|5
1647622040000|2022-03-18 16:47:20|1068|1066.5|1067.8|1066.3|1068|1066.5|1067.8|1066.3|0
1647622050000|2022-03-18 16:47:30|||||||||2
1647622060000|2022-03-18 16:47:40|||||||||2
1647622070000|2022-03-18 16:47:50|1068.3|1066.8|1068.8|1066.8|1068.8|1066.8|1068|1066.8|5
1647622080000|2022-03-18 16:48:00|1068.5|1067|1069|1067|1069.5|1068|1068.5|1067|4
1647622090000|2022-03-18 16:48:10|1069.5|1067.3|1069.3|1067.8|1069.5|1067.8|1069.3|1067.3|2
1647622100000|2022-03-18 16:48:20||1067.5||1067.5||1067.5||1067.5|2
1647622110000|2022-03-18 16:48:30|1069|1067.3|1069|1067|1069|1067.3|1069|1067|1
1647622120000|2022-03-18 16:48:40|1069.5|1067.5|1069|1067|1069.5|1067.5|1069|1067|4
1647622130000|2022-03-18 16:48:50|1068.8|1066.8|1068.3|1066.5|1068.8|1066.8|1068.3|1066.3|0
1647622140000|2022-03-18 16:49:00|1068.5|1066.3|1068.3|1066.3|1068.5|1066.5|1068.3|1066.3|0
1647622150000|2022-03-18 16:49:10|1068|1066.5|1067.5|1065.5|1068.3|1066.5|1067.5|1065.5|23
1647622160000|2022-03-18 16:49:20|1067.3|1065.3|1067.3|1065.5|1067.3|1065.8|1067.3|1065.3|0
1647622170000|2022-03-18 16:49:30|1067.8|1065.8|1067.3|1065.5|1067.8|1065.8|1067.3|1065.3|3
1647622180000|2022-03-18 16:49:40|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|0
1647622190000|2022-03-18 16:49:50|1068|1066|1068|1066|1068|1066|1068|1066|0
1647622200000|2022-03-18 16:50:00|1067.8||1067.8||1067.8||1067.8||0
1647622210000|2022-03-18 16:50:10|1067.5|1065.8|1067.5|1065.5|1067.5|1065.8|1067.3|1065.3|1
1647622220000|2022-03-18 16:50:20|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|0
1647622230000|2022-03-18 16:50:30|1067.5|1065.5|1067.8|1065.8|1067.8|1065.8|1067.5|1065.5|2
1647622240000|2022-03-18 16:50:40|1068|1066|1068.3|1066.3|1068.3|1066.3|1068|1066|0
1647622250000|2022-03-18 16:50:50||1066.5||1066.5||1066.5||1066.5|1
1647622260000|2022-03-18 16:51:00|1068||1068||1068||1068||0
1647622270000|2022-03-18 16:51:10|1068.3||1068.3||1068.3||1068.3||1
1647622280000|2022-03-18 16:51:20||1066.8||1066.8||1066.8||1066.8|0
1647622300000|2022-03-18 16:51:40|||||||||5
1647622310000|2022-03-18 16:51:50|1068.5|1067|1069.3|1067.3|1069.5|1068|1068.5|1067|19
1647622320000|2022-03-18 16:52:00|1069|1066.8|1068.8|1066.8|1069|1066.8|1068.8|1066.8|0
1647622330000|2022-03-18 16:52:10|1069|1067|1069|1067|1069|1067|1069|1066.8|2
1647622340000|2022-03-18 16:52:20||1066.8||1067||1067||1066.8|0
1647622350000|2022-03-18 16:52:30|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1
1647622360000|2022-03-18 16:52:40|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|0
1647622370000|2022-03-18 16:52:50|1070.5|1068.8|1070.3|1068|1070.5|1068.8|1070.3|1068|51
1647622380000|2022-03-18 16:53:00||1068.3||1068.3||1068.5||1068.3|0
1647622390000|2022-03-18 16:53:10|1070|1068|1069.5|1067.5|1070|1068|1069.5|1067.5|0
1647622410000|2022-03-18 16:53:30|1069.3|1067.3|1069.5|1067.3|1069.5|1067.5|1069.3|1067|4
1647622420000|2022-03-18 16:53:40|1069.3|1067|1068.5|1067|1069.5|1067|1068.5|1067|10
1647622430000|2022-03-18 16:53:50|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069|1067.3|1
1647622440000|2022-03-18 16:54:00|1069|1067|1069.3|1067.3|1069.3|1067.3|1069|1067|0
1647622450000|2022-03-18 16:54:10|1069.5|1067.5|1069.5|1067.5|1069.8|1067.5|1069.5|1067.5|0
1647622460000|2022-03-18 16:54:20|1069|1067.3|1069|1067.3|1069.3|1067.3|1069|1067|0
1647622470000|2022-03-18 16:54:30|1069.3|1067|1068.8|1067|1069.3|1067|1068.8|1067|0
1647622480000|2022-03-18 16:54:40||1067.3||1067.3||1067.3||1067.3|5
1647622490000|2022-03-18 16:54:50|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|3
1647622500000|2022-03-18 16:55:00|1069.8|1067.8|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1647622510000|2022-03-18 16:55:10|1069.5|1067.8|1068.8|1067.3|1069.8|1067.8|1068.8|1067.3|5
1647622520000|2022-03-18 16:55:20|||||||||2
1647622530000|2022-03-18 16:55:30|||||||||1
1647622540000|2022-03-18 16:55:40|1069.3||1068.5||1069.3||1068.5||3
1647622550000|2022-03-18 16:55:50|1068.3|1067|1068.5|1067|1068.8|1067|1068.3|1067|18
1647622560000|2022-03-18 16:56:00|1068.8||1068.8||1068.8||1068.8||8
1647622570000|2022-03-18 16:56:10|||||||||5
1647622580000|2022-03-18 16:56:20|||||||||1
1647622610000|2022-03-18 16:56:50|1068.5||1068.5||1068.5||1068.5||1
1647622620000|2022-03-18 16:57:00|1068.8||1068.5||1068.8||1068.5||1
1647622630000|2022-03-18 16:57:10|1068.8||1068.8||1068.8||1068.8||0
1647622640000|2022-03-18 16:57:20|1069||1069||1069||1068.8||0
1647622650000|2022-03-18 16:57:30|1068.8||1068.5||1068.8||1068.5||0
1647622660000|2022-03-18 16:57:40|1068.8||1068.8||1068.8||1068.8||11
1647622680000|2022-03-18 16:58:00|1068.5||1068.5||1068.8||1068.3||19
1647622690000|2022-03-18 16:58:10|1068.3|1067.3|1068.5|1067|1068.8|1067.3|1068.3|1067|34
1647622700000|2022-03-18 16:58:20|1068.8||1068.8||1068.8||1068.5||50
1647622710000|2022-03-18 16:58:30|||||||||2
1647622720000|2022-03-18 16:58:40|1068.5||1068.5||1068.5||1068.5||5
1647622730000|2022-03-18 16:58:50|1068.8||1068.8||1068.8||1068.8||5
1647622740000|2022-03-18 16:59:00|1068.5|1067.3|1068.8|1067.3|1068.8|1067.3|1068.5|1067.3|10
1647622750000|2022-03-18 16:59:10|1069.3|1067.5|1070.8|1069|1071.3|1069.3|1069.3|1067.5|119
1647622760000|2022-03-18 16:59:20|1071.3|1070|1071|1069.5|1071.5|1070|1071|1069.3|18
1647622770000|2022-03-18 16:59:30|1071.5||1071.5||1071.5||1071||1
1647622780000|2022-03-18 16:59:40|1071.3|1069.8|1071.3|1069.8|1071.8|1069.8|1071|1069.8|2
1647622790000|2022-03-18 16:59:50|1071.8|1069.5|1070.8|1069|1071.8|1069.5|1070.8|1069|3
1647622800000|2022-03-18 17:00:00|1071|1069.3|1070.8|1069|1071.3|1069.3|1070.8|1068.5|2
1647622820000|2022-03-18 17:00:20|1071.3|1069.3|1071.3|1069.3|1071.5|1069.3|1071.3|1069.3|3
1647622830000|2022-03-18 17:00:30|1071.5||1071.5||1071.5||1071.5||3
1647622840000|2022-03-18 17:00:40|1071.3|1070|1071|1069.8|1071.3|1070|1071|1069.8|23
1647622850000|2022-03-18 17:00:50|1071.3|1069.5|1070.5|1069|1071.3|1069.5|1070.5|1069|5
1647622860000|2022-03-18 17:01:00|1070.8|1069.3|1071|1069.5|1071|1069.5|1070.8|1069.3|2
1647622870000|2022-03-18 17:01:10|1070.8|1069|1070.8|1069|1070.8|1069|1070.8|1069|22
1647622880000|2022-03-18 17:01:20|1070.5|1068.8|1070.5|1068.8|1070.8|1068.8|1070.5|1068.8|9
1647622890000|2022-03-18 17:01:30|1070.3|1068.5|1070.3|1068.5|1070.5|1068.5|1070.3|1068.5|1
1647622900000|2022-03-18 17:01:40|1070.5|1068.3|1070.8|1068.5|1071|1068.8|1070.3|1068.3|1
1647622910000|2022-03-18 17:01:50||1068.8||1069||1069||1068.5|1
1647622920000|2022-03-18 17:02:00|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|6
1647622930000|2022-03-18 17:02:10||1069.8||1069.3||1069.8||1069.3|7
1647622980000|2022-03-18 17:03:00|1072|1070.5|1073.3|1070.5|1073.3|1070.5|1072|1070.5|121
1647622990000|2022-03-18 17:03:10|1073|1071.5|1073.8|1071.5|1073.8|1071.5|1073|1071.5|0
1647623000000|2022-03-18 17:03:20|1074|1071.8|1074|1072|1074.3|1072|1073.8|1071.8|2
1647623010000|2022-03-18 17:03:30|1074.3|1072.3|1073.8|1072|1074.3|1072.3|1073.8|1072|26
1647623020000|2022-03-18 17:03:40|1074.3|1072.3|1074.3|1072.5|1074.5|1072.5|1074|1072.3|7
1647623030000|2022-03-18 17:03:50|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|6
1647623040000|2022-03-18 17:04:00|1074.3|1072.5|1073.8|1072|1074.3|1072.5|1073.5|1071.5|23
1647623050000|2022-03-18 17:04:10|1074|1072.5|1074.8|1072.8|1075|1073|1073.8|1072.5|3
1647623060000|2022-03-18 17:04:20|1075|1073.3|1075.8|1073.8|1075.8|1073.8|1075|1073|0
1647623070000|2022-03-18 17:04:30|1075.5|1073.5|1075.8|1074|1075.8|1074|1075.3|1073.5|10
1647623080000|2022-03-18 17:04:40|1075.3|1073.8|1075.3|1073.5|1075.5|1074|1075.3|1073.5|14
1647623090000|2022-03-18 17:04:50|1075|1073|1074.8|1073|1075.3|1073.3|1074.8|1072.8|44
1647623100000|2022-03-18 17:05:00|1075|1073.3|1075|1073.3|1075.3|1073.3|1075|1073.3|0
1647623110000|2022-03-18 17:05:10|1075.3|1073.5|1075.3|1073.5|1075.5|1073.8|1075|1073.3|15
1647623120000|2022-03-18 17:05:20|1074.8|1073.3|1074.5|1072.5|1075.3|1073.3|1074.5|1072.5|10
1647623130000|2022-03-18 17:05:30|1074.3|1072|1073.8|1071.8|1074.3|1072|1072.8|1071.3|19
1647623140000|2022-03-18 17:05:40|1074|1072|1075|1073.3|1075|1073.3|1074|1072|1
1647623150000|2022-03-18 17:05:50|1075.3|1073.5|1076|1074|1076|1074|1075.3|1073.5|2
1647623160000|2022-03-18 17:06:00|1075.5|1073.3|1075.8|1073.8|1076|1073.8|1075.5|1073.3|0
1647623170000|2022-03-18 17:06:10|1075.5|1074|1075.3|1073.3|1075.8|1074|1075.3|1073.3|3
1647623180000|2022-03-18 17:06:20|1075||1075||1075||1075||0
1647623190000|2022-03-18 17:06:30|1075.3||1075||1075.3||1075||0
1647623200000|2022-03-18 17:06:40|1074.8|1073.8|1075.8|1073.5|1075.8|1073.8|1074.8|1073.5|2
1647623210000|2022-03-18 17:06:50|1075.5|1073.8|1075.5|1073.5|1075.8|1074|1075.5|1073.5|1
1647623220000|2022-03-18 17:07:00|1075.8|1073.8|1075.5|1074|1075.8|1074|1075.5|1073.5|11
1647623230000|2022-03-18 17:07:10|1075.3|1074.3|1075.3|1073.5|1075.3|1074.3|1075.3|1073.5|5
1647623250000|2022-03-18 17:07:30|1075|1073.8|1075.5|1073.8|1075.5|1073.8|1075|1073.8|81
1647623260000|2022-03-18 17:07:40|1075.8|1074|1075.5|1073.8|1075.8|1074|1075.5|1073.8|1
1647623270000|2022-03-18 17:07:50|1075.8|1074|1075.8|1073.8|1075.8|1074.3|1075.5|1073.8|1
1647623280000|2022-03-18 17:08:00|1075.5||1075.3||1075.8||1075.3||0
1647623290000|2022-03-18 17:08:10|1075.8|1074|1077.5|1075.5|1078|1075.5|1075.8|1073.8|42
1647623300000|2022-03-18 17:08:20|1077.3|1075.3|1076.3|1074.8|1077.3|1075.3|1076.3|1074.8|6
1647623310000|2022-03-18 17:08:30|1077.3|1075|1077.5|1075.3|1077.5|1075.3|1077.3|1075|1
1647623320000|2022-03-18 17:08:40|1077.3|1075.5|1077.3|1075|1077.3|1075.5|1077.3|1075|1
1647623330000|2022-03-18 17:08:50|1077.5|1075.3|1076.5|1075|1078|1075.8|1076.5|1074.8|18
1647623340000|2022-03-18 17:09:00||1074.8||1074.8||1074.8||1074.8|2
1647623350000|2022-03-18 17:09:10|1076.3|1075|1077.3|1075.5|1077.5|1075.5|1076.3|1075|15
1647623360000|2022-03-18 17:09:20|1077|1075|1076.5|1075|1077.8|1075|1076.5|1075|12
1647623370000|2022-03-18 17:09:30||1075.3||1074.8||1075.3||1074.8|10
1647623380000|2022-03-18 17:09:40|1078.5|1075|1077.8|1075.8|1078.5|1076.5|1077.8|1075|11
1647623390000|2022-03-18 17:09:50|1078|1076|1079|1077|1079.3|1077|1078|1076|4
1647623400000|2022-03-18 17:10:00|1079.8|1077.5|1079.3|1077.3|1080|1077.5|1079.3|1077.3|12
1647623410000|2022-03-18 17:10:10|1078.8|1076.8|1078.8|1077.3|1078.8|1077.3|1078.5|1076.8|1
1647623420000|2022-03-18 17:10:20|1079|1077.5|1078.8|1077|1079|1077.5|1078.3|1076.8|3
1647623430000|2022-03-18 17:10:30|1079|1077.3|1079.8|1077.8|1080|1078|1079|1077.3|20
1647623440000|2022-03-18 17:10:40|1079.5|1077.5|1078.5|1076.8|1079.5|1077.5|1078.3|1076|3
1647623450000|2022-03-18 17:10:50|1078.3|1076.5|1078|1075.8|1078.3|1076.5|1077.8|1075.3|4
1647623460000|2022-03-18 17:11:00|1077.8|1075.3|1078|1076.3|1078.3|1076.3|1077.3|1075|11
1647623470000|2022-03-18 17:11:10|1078.3|1076|1078|1076|1078.3|1076.5|1078|1076|8
1647623480000|2022-03-18 17:11:20|1077.3|1075.8|1077.3|1075.3|1077.3|1075.8|1077|1075.3|4
1647623490000|2022-03-18 17:11:30|1077.5|1075|1077|1075|1077.5|1075|1077|1075|0
1647623500000|2022-03-18 17:11:40|1076.8|1075.3|1077|1075.3|1077|1075.3|1076.8|1075.3|1
1647623510000|2022-03-18 17:11:50|1076.8|1075|1076.8|1074.5|1076.8|1075.3|1076.8|1074.5|28
1647623520000|2022-03-18 17:12:00|1076.5|1074.8|1076.3|1074.5|1076.5|1074.8|1076.3|1074.3|29
1647623530000|2022-03-18 17:12:10|1076.5|1074.8|1075.8|1074.3|1076.8|1074.8|1075.8|1073.8|24
1647623540000|2022-03-18 17:12:20|1076|1074.8|1076.3|1074.8|1076.5|1074.8|1076|1074.8|4
1647623550000|2022-03-18 17:12:30|1076.5|1074.5|1078|1076|1078|1076|1076.5|1074.5|8
1647623560000|2022-03-18 17:12:40|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|2
1647623570000|2022-03-18 17:12:50|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|4
1647623580000|2022-03-18 17:13:00|1077.8|1076.3|1077.3|1075|1078|1076.3|1077.3|1075|9
1647623590000|2022-03-18 17:13:10|1076.3|1075.3|1076.5|1074.3|1076.8|1075.3|1076.3|1074|6
1647623600000|2022-03-18 17:13:20|1076.3|1074|1076.3|1074|1076.3|1074|1076|1073.8|14
1647623610000|2022-03-18 17:13:30|1076.5|1074.3|1076.8|1074.5|1076.8|1074.5|1076.3|1074.3|0
1647623620000|2022-03-18 17:13:40|1076.5|1074.8|1076.8|1074.8|1076.8|1074.8|1076.5|1074.8|1
1647623630000|2022-03-18 17:13:50|1076.5||1076.5||1076.5||1076.5||5
1647623640000|2022-03-18 17:14:00|1076.8|1075|1077.3|1075.3|1077.3|1075.3|1076.5|1075|2
1647623650000|2022-03-18 17:14:10|1077||1076.8||1077||1076.8||0
1647623670000|2022-03-18 17:14:30||1075||1074.5||1075||1074.5|0
1647623680000|2022-03-18 17:14:40||1074.8||1074.8||1074.8||1074.8|0
1647623690000|2022-03-18 17:14:50||1075.3||1074.8||1075.3||1074.8|1
1647623730000|2022-03-18 17:15:30|1077.3|1075|1077.5|1075.5|1077.5|1075.5|1077.3|1075|1
1647623740000|2022-03-18 17:15:40|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.5|1075.8|0
1647623750000|2022-03-18 17:15:50|1078|1076|1078|1076|1078|1076.3|1077.8|1076|0
1647623760000|2022-03-18 17:16:00|1077.8|1076.3|1078.3|1076.5|1078.3|1076.5|1077.8|1076.3|0
1647623770000|2022-03-18 17:16:10|1078.5|1076.8|1077.5|1075.5|1078.5|1076.8|1077.3|1075.3|16
1647623780000|2022-03-18 17:16:20|1077.3|1075|1077.5|1075.5|1077.5|1075.5|1077|1075|3
1647623800000|2022-03-18 17:16:40||1075.8||1075.8||1075.8||1075.8|2
1647623810000|2022-03-18 17:16:50|1078|1076|1078|1076.3|1078.8|1076.3|1078|1076|7
1647623820000|2022-03-18 17:17:00|1077.8|1076.5|1078.3|1076.3|1078.5|1076.5|1077.8|1076.3|3
1647623830000|2022-03-18 17:17:10|1078.5|1076.5|1079.8|1078|1080.5|1078|1078.5|1076.5|35
1647623840000|2022-03-18 17:17:20|1080|1078.3|1079.8|1078|1080|1078.3|1079.5|1078|6
1647623850000|2022-03-18 17:17:30|1079.5|1077.8|1079.3|1077.8|1080|1078|1079.3|1077.8|4
1647623860000|2022-03-18 17:17:40|1079.5|1078|1078.8|1077.3|1079.8|1078|1078.8|1076.8|55
1647623870000|2022-03-18 17:17:50|1079.5||1079.5||1079.5||1079.3||21
1647623880000|2022-03-18 17:18:00|1079.8||1079.8||1079.8||1079.5||1
1647623890000|2022-03-18 17:18:10|1079.5|1077.8|1080|1078|1080.3|1078|1079.5|1077.8|6
1647623900000|2022-03-18 17:18:20|1079.8||1080||1080||1079.8||0
1647623910000|2022-03-18 17:18:30|1080.3||1079.5||1080.3||1079.5||7
1647623920000|2022-03-18 17:18:40|1079.8|1077.8|1079|1076.8|1079.8|1077.8|1079|1076.8|31
1647623930000|2022-03-18 17:18:50|1079.3|1077.3|1080.3|1078.3|1080.3|1078.3|1079.3|1077.3|17
1647623940000|2022-03-18 17:19:00|1080|1078.8|1080.3|1078.8|1080.3|1078.8|1080|1078.8|23
1647623950000|2022-03-18 17:19:10||1078.3||1078.5||1078.8||1078.3|4
1647623960000|2022-03-18 17:19:20|1080.5|1079.8|1080.5|1078.5|1081.8|1079.8|1080|1078.5|21
1647623970000|2022-03-18 17:19:30|1080.8|1079|1082.3|1080.8|1082.3|1080.8|1080.8|1079|12
1647623980000|2022-03-18 17:19:40|1081.5|1080.3|1081.5|1079.8|1081.5|1080.3|1081.5|1079.8|10
1647623990000|2022-03-18 17:19:50|1082.3|1080|1082.3|1080|1082.3|1080.3|1082|1080|4
1647624000000|2022-03-18 17:20:00|1081.8|1080.3|1081.5|1079.5|1081.8|1080.3|1081.5|1079.5|4
1647624010000|2022-03-18 17:20:10|1081.8|1080|1081.8|1079.5|1081.8|1080|1081.5|1079.5|10
1647624020000|2022-03-18 17:20:20|1081.5|1079.8|1081.5|1079.5|1081.5|1079.8|1081.5|1079.5|3
1647624030000|2022-03-18 17:20:30|1081.8||1081.8||1081.8||1081.8||2
1647624040000|2022-03-18 17:20:40|1081.5||1081.5||1081.5||1081.5||0
1647624050000|2022-03-18 17:20:50|1081.8||1081.8||1081.8||1081.8||0
1647624060000|2022-03-18 17:21:00|1081.5||1081.5||1081.5||1081.5||4
1647624070000|2022-03-18 17:21:10|1081.3|1078.5|1080.3|1078.5|1081.3|1078.5|1080.3|1078.5|10
1647624080000|2022-03-18 17:21:20|1080.5||1080.5||1080.5||1080.5||1
1647624090000|2022-03-18 17:21:30|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|2
1647624120000|2022-03-18 17:22:00|||||||||6
1647624160000|2022-03-18 17:22:40|1081.8|1079.3|1081.8|1079.5|1081.8|1079.5|1081.8|1079.3|16
1647624170000|2022-03-18 17:22:50|1081.5||1081.8||1081.8||1081.5||0
1647624180000|2022-03-18 17:23:00|1082.5|1079.8|1082.5|1080.5|1082.5|1080.5|1082.5|1079.8|1
1647624190000|2022-03-18 17:23:10|1083|1080.8|1083|1080.8|1083|1080.8|1082.8|1080.8|0
1647624200000|2022-03-18 17:23:20|1083.3|1081|1083.3|1081|1083.3|1081|1083.3|1081|9
1647624210000|2022-03-18 17:23:30|1083||1083||1083||1083||0
1647624220000|2022-03-18 17:23:40|1083.3|1081.3|1082|1079.8|1083.3|1081.3|1082|1079.8|15
1647624230000|2022-03-18 17:23:50|1082.5|1080|1082.8|1081|1083|1081|1082.5|1080|3
1647624240000|2022-03-18 17:24:00|1083|1081.3|1083|1081|1083|1081.3|1082.5|1080.8|6
1647624250000|2022-03-18 17:24:10|1082.8||1083||1083||1082.8||0
1647624260000|2022-03-18 17:24:20|1082.8|1080.8|1083|1081|1083|1081|1082.8|1080.8|2
1647624270000|2022-03-18 17:24:30|1082.8|1080.5|1082.8|1080.5|1082.8|1080.5|1082.5|1080.5|1
1647624280000|2022-03-18 17:24:40|1082.5||1082.5||1082.8||1082.5||3
1647624290000|2022-03-18 17:24:50|1082.3|1080.3|1082|1080.3|1082.3|1080.3|1082|1080.3|0
1647624300000|2022-03-18 17:25:00|1082.3|1080|1082.3|1080|1082.3|1080.3|1082|1080|5
1647624310000|2022-03-18 17:25:10|1082|1080.3|1082.3|1080.8|1082.3|1080.8|1082|1080|12
1647624320000|2022-03-18 17:25:20|1082.5|1080.5|1082.5|1081|1082.8|1081|1082.5|1080.5|38
1647624330000|2022-03-18 17:25:30|1082.3|1080.3|1081.3|1079.5|1082.3|1080.3|1081.3|1079.3|14
1647624340000|2022-03-18 17:25:40|1081|1079|1080.8|1079|1081|1079.3|1080.8|1079|1
1647624350000|2022-03-18 17:25:50|1079.3|1077.3|1079.3|1077.5|1079.3|1077.5|1079|1076.8|19
1647624360000|2022-03-18 17:26:00|1079.5|1077.8|1080|1077.8|1080|1077.8|1079.5|1077.5|34
1647624370000|2022-03-18 17:26:10|1080.8|1077.5|1080.8|1078.5|1080.8|1078.5|1080.8|1077.5|0
1647624380000|2022-03-18 17:26:20|1080.5|1078.3|1080.3|1078|1080.5|1078.5|1080.3|1078|34
1647624390000|2022-03-18 17:26:30||1078.5||1078.5||1078.5||1078.5|0
1647624400000|2022-03-18 17:26:40|1080.8||1080.8||1080.8||1080.8||1
1647624410000|2022-03-18 17:26:50|||||||||4
1647624420000|2022-03-18 17:27:00|1080.5||1080.8||1080.8||1080.5||1
1647624430000|2022-03-18 17:27:10|1080.5||1080.5||1080.5||1080.3||15
1647624440000|2022-03-18 17:27:20||1078.8||1078.8||1078.8||1078.8|1
1647624450000|2022-03-18 17:27:30|1081|1079|1080.8|1078.8|1081|1079|1080.5|1078.5|13
1647624460000|2022-03-18 17:27:40|1081.5|1079|1081.3|1079.5|1081.5|1079.5|1081|1079|6
1647624470000|2022-03-18 17:27:50||1079.8||1079.8||1079.8||1079.5|0
1647624480000|2022-03-18 17:28:00|1081.8|1079.5|1082|1079.8|1082|1079.8|1081.3|1079.5|3
1647624490000|2022-03-18 17:28:10|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|1
1647624500000|2022-03-18 17:28:20|1081.3|1079.5|1081.8|1079.5|1081.8|1079.5|1081.3|1079.5|2
1647624510000|2022-03-18 17:28:30|1081.5||1081.5||1081.8||1081.5||0
1647624520000|2022-03-18 17:28:40|1081.8|1079.8|1081.5|1079.8|1081.8|1079.8|1081.5|1079.8|0
1647624530000|2022-03-18 17:28:50|1080.8|1079|1080.8|1079|1080.8|1079|1080.8|1079|1
1647624540000|2022-03-18 17:29:00|1081|1077.5|1079|1077|1081|1077.5|1079|1077|11
1647624560000|2022-03-18 17:29:20|1078.8|1076.8|1078.5|1076.8|1078.8|1076.8|1078.5|1076.3|1
1647624570000|2022-03-18 17:29:30||1076.3||1076.3||1076.3||1076.3|0
1647624580000|2022-03-18 17:29:40|1078.3|1075.3|1077.8|1075.5|1078.3|1075.5|1077.8|1075.3|6
1647624590000|2022-03-18 17:29:50|1077.5|1075.3|1077.5|1075.3|1077.5|1075.3|1077.5|1075.3|0
1647624600000|2022-03-18 17:30:00|1078|1075.5|1078|1076|1078|1076|1078|1075.5|1
1647624610000|2022-03-18 17:30:10|1078.3|1076.3|1078.5|1076.3|1078.5|1076.3|1078.3|1076.3|1
1647624620000|2022-03-18 17:30:20|1078.8|1076.5|1078.8|1076.8|1078.8|1076.8|1078.8|1076.5|3
1647624660000|2022-03-18 17:31:00|1079.5|1077.8|1079.8|1078|1079.8|1078|1079.5|1077.8|5
1647624670000|2022-03-18 17:31:10|1079.3|1077.3|1079.3|1077.5|1079.3|1077.5|1079.3|1077.3|2
1647624680000|2022-03-18 17:31:20|1078.8|1077.3|1078.8|1076.5|1078.8|1077.5|1078.8|1076.5|0
1647624690000|2022-03-18 17:31:30|1078.5||1078.3||1078.5||1078.3||1
1647624700000|2022-03-18 17:31:40||1076.3||1076.3||1076.3||1076.3|7
1647624710000|2022-03-18 17:31:50|1077.8|1075.8|1077.5|1075.8|1077.8|1075.8|1077.5|1075.8|7
1647624720000|2022-03-18 17:32:00|1078.3|1076.3|1078.3|1076|1078.5|1076.3|1077.8|1076|4
1647624730000|2022-03-18 17:32:10|1079|1076.3|1079|1077.3|1079|1077.3|1079|1076.3|4
1647624740000|2022-03-18 17:32:20|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|1
1647624750000|2022-03-18 17:32:30|1079|1076.5|1078.8|1076.5|1079|1076.8|1078.8|1076.5|0
1647624760000|2022-03-18 17:32:40|1079|1076.8|1078.5|1076.5|1079|1076.8|1078.5|1076.5|0
1647624770000|2022-03-18 17:32:50|1078.3|1075.8|1077.8|1075.5|1078.3|1075.8|1077.8|1075.3|1
1647624780000|2022-03-18 17:33:00|1078|1075.3|1078.3|1076|1078.3|1076|1078|1075.3|0
1647624800000|2022-03-18 17:33:20|1078||1078||1078||1078||0
1647624810000|2022-03-18 17:33:30|1077.5|1075.5|1077.5|1075.3|1077.5|1075.5|1077.5|1075.3|1
1647624820000|2022-03-18 17:33:40|1077.8|1075.5|1077.5|1075.5|1077.8|1075.5|1077.5|1075|22
1647624850000|2022-03-18 17:34:10|1077|1075.3|1076.3|1074.8|1077|1075.3|1076.3|1074.8|4
1647624860000|2022-03-18 17:34:20|1077|1074.5|1076.5|1074.8|1077|1075|1076.5|1074.5|8
1647624870000|2022-03-18 17:34:30|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|0
1647624880000|2022-03-18 17:34:40|1077|1074.8|1076.8|1075|1077|1075|1076.8|1074.8|10
1647624890000|2022-03-18 17:34:50|1077.3|1075.3|1077.3|1075.5|1077.3|1075.5|1077|1075.3|5
1647624920000|2022-03-18 17:35:20|1077.5||1077.5||1077.5||1077.5||0
1647624930000|2022-03-18 17:35:30|1077.8|1075.8|1077.8|1076|1077.8|1076|1077.8|1075.8|0
1647624940000|2022-03-18 17:35:40|1077.5|1075.8|1077.5|1075.8|1077.5|1076|1077.5|1075.8|0
1647624950000|2022-03-18 17:35:50||1075.5||1075.5||1075.5||1075.5|0
1647624960000|2022-03-18 17:36:00|1077|1075.3|1077|1075|1077|1075.3|1077|1075|0
1647624970000|2022-03-18 17:36:10||1075.3||1075.3||1075.3||1075.3|0
1647624980000|2022-03-18 17:36:20|1076|1074|1076|1074.3|1076|1074.3|1075.8|1074|3
1647625000000|2022-03-18 17:36:40|1076.3||1076||1076.3||1076||1
1647625010000|2022-03-18 17:36:50||1074.5||1074.5||1074.5||1074.5|2
1647625020000|2022-03-18 17:37:00||1074.3||1074.5||1074.5||1074.3|9
1647625030000|2022-03-18 17:37:10||1074.3||1074.5||1074.5||1074.3|3
1647625040000|2022-03-18 17:37:20|1075.3|1074|1075.3|1073.8|1075.3|1074.3|1075.3|1073.8|9
1647625050000|2022-03-18 17:37:30|1074.5|1073|1075.5|1073.5|1075.5|1073.8|1074.3|1072.8|40
1647625060000|2022-03-18 17:37:40|1076.3|1073.8|1075.8|1073.5|1076.3|1074.3|1075|1073.5|10
1647625070000|2022-03-18 17:37:50|1075.5|1073.8|1075.8|1073.8|1075.8|1073.8|1075.5|1073.8|1
1647625080000|2022-03-18 17:38:00||1074.3||1074||1074.3||1073.8|0
1647625090000|2022-03-18 17:38:10||1073.8||1073.8||1073.8||1073.8|1
1647625100000|2022-03-18 17:38:20|1075.3||1075.3||1075.3||1075.3||0
1647625110000|2022-03-18 17:38:30|1075.5|1074|1076|1074|1076|1074|1075.5|1073.8|3
1647625120000|2022-03-18 17:38:40|1076.3|1074.3|1076|1074|1077|1075|1076|1073.5|6
1647625130000|2022-03-18 17:38:50|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|8
1647625140000|2022-03-18 17:39:00|1075|1073|1075|1073.3|1075|1073.3|1075|1073|11
1647625150000|2022-03-18 17:39:10|1074.3|1073|1074.5|1072.8|1074.5|1073|1074.3|1072.8|13
1647625160000|2022-03-18 17:39:20|1074.3|1073.3|1075|1073.3|1075.8|1073.5|1074.3|1073.3|4
1647625170000|2022-03-18 17:39:30|1074.8|1072.8|1074|1072.3|1074.8|1073|1073.8|1072|22
1647625180000|2022-03-18 17:39:40|1073.8|1072|1074.5|1072.5|1074.5|1072.8|1073.8|1072|11
1647625190000|2022-03-18 17:39:50|1074.3|1072.3|1074.8|1072.8|1074.8|1072.8|1074.3|1072|24
1647625200000|2022-03-18 17:40:00||1073||1072.8||1073||1072.8|0
1647625210000|2022-03-18 17:40:10||1073||1073||1073||1073|0
1647625220000|2022-03-18 17:40:20|1076|1074|1075.8|1073.8|1076|1074|1075.8|1073.8|4
1647625230000|2022-03-18 17:40:30|1076.3|1074|1076.3|1074.3|1076.3|1074.3|1076|1074|0
1647625240000|2022-03-18 17:40:40||1074.5||1074.3||1074.5||1074.3|0
1647625250000|2022-03-18 17:40:50|1077|1074.5|1076.8|1075|1077|1075|1076.8|1074.5|1
1647625260000|2022-03-18 17:41:00|||||||||4
1647625270000|2022-03-18 17:41:10|1077.5|1075.3|1077.8|1075.8|1077.8|1076|1077.5|1075.3|0
1647625280000|2022-03-18 17:41:20|1078.3|1076|1078.5|1076.5|1078.5|1076.5|1078.3|1076|2
1647625290000|2022-03-18 17:41:30|1078.3|1077.3|1078.3|1076.3|1078.8|1077.3|1078.3|1076.3|6
1647625300000|2022-03-18 17:41:40|1078.5|1076|1078|1076|1078.5|1076|1078|1076|0
1647625310000|2022-03-18 17:41:50|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.8|1075|1
1647625320000|2022-03-18 17:42:00||1075.5||1075.8||1075.8||1075.3|0
1647625330000|2022-03-18 17:42:10|1077.5|1075.3|1077.5|1075.3|1077.5|1075.3|1077.5|1075.3|1
1647625340000|2022-03-18 17:42:20|1077.8|1075.5|1077.8|1075.3|1077.8|1075.5|1077.8|1075.3|3
1647625360000|2022-03-18 17:42:40||1075.5||1075.8||1075.8||1075.3|0
1647625380000|2022-03-18 17:43:00|1078|1076|1078|1076|1078|1076|1078|1076|1
1647625410000|2022-03-18 17:43:30|1078.3|1076.3|1078.3|1076.5|1078.3|1076.5|1078.3|1076.3|0
1647625430000|2022-03-18 17:43:50|1078|1075.8|1078|1075.5|1078|1075.8|1078|1075.3|2
1647625440000|2022-03-18 17:44:00|1077|1074.8|1077|1074.8|1077|1074.8|1077|1074.8|17
1647625450000|2022-03-18 17:44:10|1076.8|1074.3|1076.8|1074.5|1076.8|1074.5|1076.8|1074.3|1
1647625460000|2022-03-18 17:44:20|1075.5|1074|1075.5|1073.5|1075.5|1074|1075.5|1073.3|17
1647625470000|2022-03-18 17:44:30|1075.3|1073|1075.3|1073.3|1075.3|1073.3|1075.3|1073|0
1647625480000|2022-03-18 17:44:40|1075||1075||1075||1075||0
1647625490000|2022-03-18 17:44:50|1074.8|1073|1074.8|1073|1074.8|1073.3|1074.8|1073|9
1647625500000|2022-03-18 17:45:00|1074.5|1073.3|1074.8|1073.3|1074.8|1073.3|1074.5|1073.3|3
1647625510000|2022-03-18 17:45:10|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.3|0
1647625520000|2022-03-18 17:45:20|1074.3|1072|1074|1072.5|1074.3|1072.5|1074|1072|0
1647625530000|2022-03-18 17:45:30||1072.3||1072.5||1072.5||1072.3|3
1647625540000|2022-03-18 17:45:40||1071.8||1072||1072.3||1071.8|0
1647625550000|2022-03-18 17:45:50|1074.8|1072.3|1074.8|1072.5|1074.8|1072.5|1074.8|1072.3|0
1647625570000|2022-03-18 17:46:10||1073||1073||1073||1073|0
1647625580000|2022-03-18 17:46:20|1074|1072.5|1074.5|1072.3|1074.8|1072.5|1074|1072.3|10
1647625590000|2022-03-18 17:46:30|1074|1071.8|1073|1071.3|1074|1071.8|1073|1071|4
1647625600000|2022-03-18 17:46:40|1073.3|1071|1073.5|1071.5|1073.5|1071.5|1073.3|1071|0
1647625610000|2022-03-18 17:46:50||1071.3||1071.3||1071.5||1071.3|0
1647625620000|2022-03-18 17:47:00|1073.8|1071.5|1073.8|1071.8|1073.8|1071.8|1073.8|1071.5|2
1647625630000|2022-03-18 17:47:10|1074|1072|1075.5|1073.3|1075.5|1073.3|1074|1072|12
1647625640000|2022-03-18 17:47:20|1075.3|1073.5|1075|1072.5|1075.3|1073.5|1075|1072.5|7
1647625650000|2022-03-18 17:47:30|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|2
1647625660000|2022-03-18 17:47:40|1073.8|1071.5|1073.8|1071.8|1074|1071.8|1073.3|1071.5|11
1647625670000|2022-03-18 17:47:50|1073.5|1071.5|1073.5|1071.5|1073.8|1071.5|1073.5|1071.5|0
1647625680000|2022-03-18 17:48:00|1073.3|1071.3|1072.5|1071|1073.3|1071.3|1072.5|1070.8|9
1647625690000|2022-03-18 17:48:10|1072|1070.8|1072.8|1070.8|1072.8|1070.8|1072|1070.5|22
1647625700000|2022-03-18 17:48:20|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|3
1647625710000|2022-03-18 17:48:30|1072.3|1070.8|1073.8|1071.5|1073.8|1071.5|1072.3|1070.5|6
1647625720000|2022-03-18 17:48:40|1073.3|1071.8|1073.8|1071.3|1073.8|1071.8|1073|1071.3|3
1647625730000|2022-03-18 17:48:50|1072.3|1070.8|1071.8|1070.5|1072.3|1070.8|1071.8|1070.3|14
1647625740000|2022-03-18 17:49:00|1072.3|1070.8|1072.3|1070.3|1072.3|1070.8|1071.8|1070.3|4
1647625750000|2022-03-18 17:49:10|1073|1070.8|1073.5|1071|1073.5|1071.3|1073|1070.8|2
1647625760000|2022-03-18 17:49:20||1071.3||1071.5||1071.5||1071|0
1647625770000|2022-03-18 17:49:30|1074|1072|1074|1072|1074|1072|1074|1071.8|2
1647625780000|2022-03-18 17:49:40||1071.8||1072||1072||1071.8|0
1647625790000|2022-03-18 17:49:50|1073.8|1071.8|1073.8|1071.5|1074|1071.8|1073.8|1071.5|0
1647625800000|2022-03-18 17:50:00|1074|1071|1072.5|1070.5|1074|1071|1072|1070.3|5
1647625810000|2022-03-18 17:50:10|1072|1070.3|1071.5|1069.8|1072|1070.3|1071|1069.5|10
1647625820000|2022-03-18 17:50:20|1071.8|1070|1071.8|1070.3|1072|1070.3|1071.8|1069.8|0
1647625830000|2022-03-18 17:50:30|1071.5|1070|1071.5|1069.8|1071.5|1070|1071.5|1069.5|0
1647625840000|2022-03-18 17:50:40|1071.8|1069.5|1071.8|1070.3|1072|1070.3|1071.8|1069.5|0
1647625850000|2022-03-18 17:50:50|1072|1069.8|1071.8|1070|1072|1070|1071.5|1069.8|0
1647625860000|2022-03-18 17:51:00|1072|1070.3|1072.5|1071|1073.5|1071.3|1072|1070.3|9
1647625870000|2022-03-18 17:51:10||1070.8||1070.3||1071||1070.3|0
1647625880000|2022-03-18 17:51:20|1072.8|1070.5|1072.8|1070.5|1072.8|1070.5|1072.8|1070.5|1
1647625890000|2022-03-18 17:51:30|1073.3|1071|1072.5|1071|1073.3|1071|1072.5|1070.5|4
1647625900000|2022-03-18 17:51:40|1072.8|1070.5|1072.5|1070.5|1072.8|1071|1072.5|1070.5|4
1647625910000|2022-03-18 17:51:50|1072.8|1070.8|1073|1070.5|1073|1070.8|1072.5|1070.5|1
1647625920000|2022-03-18 17:52:00|1072.8|1070.8|1073|1071.5|1073.5|1071.5|1072.5|1070.8|1
1647625930000|2022-03-18 17:52:10|1073.3|1071.8|1073|1070.8|1073.5|1071.8|1072.8|1070.8|2
1647625940000|2022-03-18 17:52:20|1072.8|1071|1073|1071|1073|1071|1072.8|1070.8|0
1647625950000|2022-03-18 17:52:30|1072.8|1070.8|1072.8|1070.8|1073|1071|1072.8|1070.8|0
1647625960000|2022-03-18 17:52:40|1072.5||1072.8||1073||1072.5||0
1647625970000|2022-03-18 17:52:50|1072.3|1070.3|1072.8|1070.5|1072.8|1070.5|1072.3|1070.3|2
1647625980000|2022-03-18 17:53:00|1073|1070.8|1073.8|1071.3|1074|1072|1073|1070.5|7
1647625990000|2022-03-18 17:53:10|1073.5|1071|1074.3|1071.8|1074.3|1071.8|1073.3|1070.8|43
1647626000000|2022-03-18 17:53:20|1074|1072.3|1075|1073|1075|1073.3|1074|1072.3|5
1647626010000|2022-03-18 17:53:30||1072.8||1072.8||1072.8||1072.8|0
1647626020000|2022-03-18 17:53:40|1075.3|1073|1075.5|1073.5|1075.5|1073.5|1075.3|1073|1
1647626030000|2022-03-18 17:53:50|1076|1073.8|1075.8|1073.8|1076|1073.8|1075.8|1073.8|3
1647626050000|2022-03-18 17:54:10|1076||1075.8||1076||1075.8||0
1647626060000|2022-03-18 17:54:20|1076||1076||1076||1076||0
1647626070000|2022-03-18 17:54:30|1075.8||1075.5||1075.8||1075.5||0
1647626080000|2022-03-18 17:54:40|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|2
1647626090000|2022-03-18 17:54:50|1075.5|1073.5|1074.8|1073|1075.5|1073.5|1074.8|1073|0
1647626100000|2022-03-18 17:55:00|1075.3|1073.3|1075|1073|1075.3|1073.3|1075|1073|1
1647626110000|2022-03-18 17:55:10|1074.8|1072.8|1074.8|1072.5|1074.8|1072.8|1074.8|1072.5|1
1647626120000|2022-03-18 17:55:20|1074.5|1072|1074.3|1071.8|1074.5|1072|1074.3|1071.8|6
1647626140000|2022-03-18 17:55:40|1074|1071.3|1073.8|1071.3|1074|1071.3|1073.8|1071.3|0
1647626160000|2022-03-18 17:56:00|1073.3|1070.8|1073.3|1070.8|1073.3|1070.8|1073.3|1070.8|1
1647626170000|2022-03-18 17:56:10|1073|1070.3|1073|1070.5|1073|1070.5|1073|1070.3|0
1647626180000|2022-03-18 17:56:20|1073.3|1070.8|1073.3|1071|1073.5|1071|1073.3|1070.8|0
1647626190000|2022-03-18 17:56:30|1073.5|1070.8|1073.3|1070.8|1073.5|1070.8|1073.3|1070.8|0
1647626210000|2022-03-18 17:56:50|1073||1073.3||1073.3||1073||0
1647626250000|2022-03-18 17:57:30|1073.5|1071|1073.5|1071|1073.5|1071|1073.5|1071|0
1647626260000|2022-03-18 17:57:40|1073.8|1071.3|1073.8|1071.3|1073.8|1071.3|1073.8|1071.3|0
1647626280000|2022-03-18 17:58:00|1074.3|1071.5|1074.5|1072.5|1074.8|1072.8|1074.3|1071.5|3
1647626290000|2022-03-18 17:58:10|1075|1073|1075.3|1073.3|1075.3|1073.3|1075|1072.8|5
1647626300000|2022-03-18 17:58:20|1075|1073.5|1075|1072.8|1075|1073.5|1075|1072.5|2
1647626310000|2022-03-18 17:58:30||1072||1073||1073||1072|0
1647626320000|2022-03-18 17:58:40|1074.8|1072.8|1074.5|1072|1074.8|1073|1074.5|1071.8|0
1647626330000|2022-03-18 17:58:50|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|1074|1071.8|0
1647626340000|2022-03-18 17:59:00|1074|1071.8|1074|1071.8|1074.3|1072.3|1074|1071.8|0
1647626350000|2022-03-18 17:59:10|1073.8|1071.5|1073.8|1071.8|1073.8|1071.8|1073.8|1071.5|0
1647626360000|2022-03-18 17:59:20||1072||1072||1072.3||1071.5|3
1647626370000|2022-03-18 17:59:30|1073.5|1071.8|1074.3|1071.8|1074.5|1072.5|1073.5|1071.3|9
1647626380000|2022-03-18 17:59:40|1074||1074.3||1074.3||1073.8||0
1647626390000|2022-03-18 17:59:50|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|0
1647626400000|2022-03-18 18:00:00|1073|1071.5|1073|1071.3|1073|1071.8|1073|1071.3|28
1647626410000|2022-03-18 18:00:10||1071||1071.5||1071.5||1071|8
1647626420000|2022-03-18 18:00:20||1071.3||1071.3||1071.5||1071|7
1647626430000|2022-03-18 18:00:30||1071||1071.3||1071.3||1071|7
1647626450000|2022-03-18 18:00:50|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1
1647626460000|2022-03-18 18:01:00|1072.5|1070.3|1072|1070.3|1072.5|1070.3|1071.8|1069.8|21
1647626470000|2022-03-18 18:01:10|1071.3|1069.8|1071.3|1069.8|1071.3|1070|1071.3|1069.8|21
1647626480000|2022-03-18 18:01:20|1072|1069.5|1072|1069.5|1072|1069.5|1072|1069.5|23
1647626490000|2022-03-18 18:01:30|1071.8|1069.8|1072.3|1069.8|1072.3|1069.8|1071.8|1069.8|0
1647626500000|2022-03-18 18:01:40|1072|1070|1072.3|1070|1072.3|1070|1072|1070|0
1647626510000|2022-03-18 18:01:50|1072|1070.3|1072.3|1070.3|1072.3|1070.3|1072|1070.3|5
1647626520000|2022-03-18 18:02:00|1072.8|1070.5|1072.8|1070.5|1073|1070.5|1072.5|1070.5|1
1647626540000|2022-03-18 18:02:20|1073|1070.8|1074|1071.8|1074|1071.8|1073|1070.8|0
1647626550000|2022-03-18 18:02:30|1074.3|1072|1074|1072|1074.3|1072.3|1073.5|1071.5|8
1647626560000|2022-03-18 18:02:40|1073.8||1074||1074||1073.8||0
1647626570000|2022-03-18 18:02:50|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|2
1647626580000|2022-03-18 18:03:00|1074|1072|1074.3|1072|1074.5|1072|1074|1072|3
1647626590000|2022-03-18 18:03:10|1074.5||1074.3||1074.5||1074.3||0
1647626600000|2022-03-18 18:03:20|1074.5|1072.3|1074.5|1072.3|1074.5|1072.3|1074.3|1072.3|0
1647626610000|2022-03-18 18:03:30|1074.3||1074.3||1074.3||1074.3||1
1647626620000|2022-03-18 18:03:40|1074.5|1072.8|1074.5|1073|1074.8|1073|1074.5|1072.8|3
1647626630000|2022-03-18 18:03:50|1075|1072.8|1075|1072.8|1075.3|1073.3|1074.8|1072.5|16
1647626640000|2022-03-18 18:04:00|1074.8|1073|1075|1072.8|1075.3|1073|1074.8|1072.8|0
1647626650000|2022-03-18 18:04:10|1074.8|1072.5|1074.5|1072.3|1074.8|1072.5|1074.5|1072|0
1647626660000|2022-03-18 18:04:20||1072.5||1072.3||1072.5||1072|0
1647626670000|2022-03-18 18:04:30|1074.8|1072|1074.8|1072.3|1074.8|1072.3|1074.8|1072|1
1647626680000|2022-03-18 18:04:40||1072.5||1072.5||1072.5||1072.3|0
1647626690000|2022-03-18 18:04:50||1072.3||1072.5||1072.5||1072.3|0
1647626700000|2022-03-18 18:05:00|1075.3|1072.3|1075.5|1073.3|1075.5|1073.3|1075.3|1072.3|0
1647626710000|2022-03-18 18:05:10|1075.3|1073|1075.3|1072.8|1075.8|1073|1075.3|1072.8|2
1647626720000|2022-03-18 18:05:20|1075.8|1073.3|1076|1074.3|1076|1074.3|1075.8|1073.3|9
1647626730000|2022-03-18 18:05:30|1075.8|1074|1075.5|1073.5|1076|1074|1075.5|1073|0
1647626740000|2022-03-18 18:05:40|1075.8|1073.8|1075.5|1073.3|1075.8|1074|1075.5|1073.3|1
1647626750000|2022-03-18 18:05:50|1075.3|1073.8|1075.3|1073|1075.3|1073.8|1075.3|1073|19
1647626760000|2022-03-18 18:06:00|1075|1073.3|1075.3|1073.3|1075.3|1073.3|1075|1073.3|8
1647626770000|2022-03-18 18:06:10|1075||1075||1075||1075||10
1647626780000|2022-03-18 18:06:20|1075.3||1075.3||1075.3||1075.3||0
1647626790000|2022-03-18 18:06:30|1075.5|1073.5|1075.3|1073.5|1075.5|1073.5|1075.3|1073.3|0
1647626800000|2022-03-18 18:06:40||1073.3||1073.3||1073.5||1073.3|3
1647626830000|2022-03-18 18:07:10|1075.8|1073.5|1075.8|1073.5|1075.8|1073.5|1075.8|1073.3|1
1647626840000|2022-03-18 18:07:20|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074|2
1647626850000|2022-03-18 18:07:30||1074.5||1074.3||1074.5||1074|16
1647626860000|2022-03-18 18:07:40|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.3|0
1647626870000|2022-03-18 18:07:50|1076|1074.3|1076.3|1074.3|1076.3|1074.3|1076|1074.3|0
1647626880000|2022-03-18 18:08:00|1076.5||1076.5||1076.5||1076.5||0
1647626890000|2022-03-18 18:08:10|1076.3|1073.8|1075.8|1073.8|1076.5|1073.8|1075.8|1073.8|22
1647626900000|2022-03-18 18:08:20|1075|1072.8|1074.8|1072.3|1075|1072.8|1074.3|1072.3|43
1647626910000|2022-03-18 18:08:30|1075|1072.5|1075|1072.5|1075|1072.5|1075|1072.5|0
1647626920000|2022-03-18 18:08:40|1075.5|1072.3|1076|1073.8|1076|1073.8|1075.5|1072.3|0
1647626930000|2022-03-18 18:08:50|1075.3|1073|1075|1073|1075.5|1073|1075|1072.8|0
1647626940000|2022-03-18 18:09:00|1074.8|1072.8|1074.8|1073|1074.8|1073|1074.8|1072.8|2
1647626950000|2022-03-18 18:09:10||1072.5||1072.8||1072.8||1072.5|1
1647626960000|2022-03-18 18:09:20|1074.5|1072.5|1074.5|1072.3|1074.5|1072.5|1074.5|1072.3|3
1647626970000|2022-03-18 18:09:30|1074||1074||1074||1074||3
1647626980000|2022-03-18 18:09:40||1072||1072||1072||1072|1
1647626990000|2022-03-18 18:09:50|||||||||1
1647627000000|2022-03-18 18:10:00|||||||||1
1647627020000|2022-03-18 18:10:20|1073.5|1072.3|1074.5|1072.3|1074.5|1072.3|1073.5|1072.3|22
1647627040000|2022-03-18 18:10:40|1074.8|1072.5|1074.5|1072.3|1074.8|1072.5|1074.5|1072.3|2
1647627050000|2022-03-18 18:10:50|1075|1073|1075.3|1073|1075.3|1073|1075|1073|2
1647627060000|2022-03-18 18:11:00|1075|1072.8|1075|1072.8|1075|1072.8|1075|1072.8|2
1647627070000|2022-03-18 18:11:10|1075.3||1075||1075.3||1075||0
1647627080000|2022-03-18 18:11:20|1074.8||1075||1075||1074.8||0
1647627090000|2022-03-18 18:11:30|1074.8|1073|1075.5|1073.5|1075.5|1073.5|1074.8|1073|0
1647627100000|2022-03-18 18:11:40|1075.8|1073.8|1077.5|1075|1077.5|1075|1075.8|1073.8|22
1647627110000|2022-03-18 18:11:50|1077.8|1075.3|1077.5|1075.3|1078|1075.5|1077.5|1075.3|1
1647627120000|2022-03-18 18:12:00|1077.8|1075.5|1078|1076|1078|1076.3|1077.8|1075.5|5
1647627130000|2022-03-18 18:12:10|1078.5|1076.3|1079.5|1077.5|1079.5|1077.5|1078.3|1076.3|10
1647627140000|2022-03-18 18:12:20||1077.8||1077.8||1077.8||1077.5|73
1647627150000|2022-03-18 18:12:30|1079.3|1077.5|1079.3|1077|1079.3|1077.8|1079.3|1077|7
1647627160000|2022-03-18 18:12:40|1079|1075.5|1076.8|1074.8|1079.3|1075.8|1076.5|1074.8|9
1647627170000|2022-03-18 18:12:50|1076.5|1074.5|1077|1074.8|1077|1074.8|1076.5|1074.5|13
1647627180000|2022-03-18 18:13:00|1076.8|1075|1077|1074.8|1077|1075|1076.8|1074.8|0
1647627190000|2022-03-18 18:13:10|1076.8|1074.3|1076.5|1074.3|1076.8|1074.3|1076.5|1074.3|1
1647627200000|2022-03-18 18:13:20|1077||1076.8||1077||1076.8||0
1647627210000|2022-03-18 18:13:30|1076.5||1076.5||1076.5||1076.5||1
1647627220000|2022-03-18 18:13:40|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|1
1647627230000|2022-03-18 18:13:50|1077.5|1075.3|1079|1077|1079.3|1077.8|1077.5|1075|71
1647627240000|2022-03-18 18:14:00|1079.5|1076.8|1079.5|1077.5|1079.5|1077.5|1079.3|1076.8|11
1647627250000|2022-03-18 18:14:10||1077.3||1077.5||1077.5||1077.3|0
1647627260000|2022-03-18 18:14:20|1079.8|1077.8|1079.5|1077.3|1079.8|1077.8|1079.5|1077.3|2
1647627270000|2022-03-18 18:14:30|1079.3|1077.5|1078.8|1077.3|1079.3|1077.8|1078.8|1076.3|7
1647627280000|2022-03-18 18:14:40|1079|1076.5|1079.5|1077.5|1079.5|1077.5|1079|1076.5|1
1647627290000|2022-03-18 18:14:50|1079.3|1077.3|1078.8|1076.8|1079.5|1077.5|1078.3|1076.3|1
1647627300000|2022-03-18 18:15:00|1078.5|1076.5|1078.5|1076.5|1078.8|1076.5|1078.5|1076.3|0
1647627310000|2022-03-18 18:15:10|1078.3|1076.3|1078.8|1076.8|1078.8|1076.8|1078.3|1076.3|0
1647627320000|2022-03-18 18:15:20|1078.5|1076.5|1078|1076|1078.5|1076.5|1078|1076|0
1647627330000|2022-03-18 18:15:30|1078.3|1076.5|1079.3|1076.8|1079.3|1077.3|1078|1076|2
1647627340000|2022-03-18 18:15:40|1079|1077|1079|1076.5|1079|1077|1078.8|1076.3|2
1647627350000|2022-03-18 18:15:50|1078.8|1076.8|1078.8|1076.8|1079|1076.8|1078.8|1076.8|0
1647627360000|2022-03-18 18:16:00|1079||1079||1079||1078.8||0
1647627370000|2022-03-18 18:16:10|1078.8||1078.8||1078.8||1078.8||0
1647627380000|2022-03-18 18:16:20|1078.5||1078.8||1078.8||1078.5||4
1647627390000|2022-03-18 18:16:30|1079.3|1077|1079.8|1077.5|1079.8|1077.8|1079|1077|4
1647627410000|2022-03-18 18:16:50|1080.5|1078|1080.5|1078.8|1080.5|1078.8|1080.5|1078|29
1647627420000|2022-03-18 18:17:00|1081.5|1079|1081.8|1079.8|1082.3|1080|1081|1079|6
1647627430000|2022-03-18 18:17:10|1081.5|1079.5|1081.3|1079.3|1081.8|1079.5|1081|1078.5|9
1647627440000|2022-03-18 18:17:20|1081|1079|1081.3|1079.3|1081.3|1079.3|1081|1078.8|0
1647627450000|2022-03-18 18:17:30|1081|1079.8|1081.3|1079|1081.3|1079.8|1081|1078.8|2
1647627460000|2022-03-18 18:17:40||1079.3||1079.3||1079.3||1079.3|0
1647627470000|2022-03-18 18:17:50|1081|1079.5|1083|1081.3|1083|1081.3|1081|1079.3|41
1647627480000|2022-03-18 18:18:00|1082.5|1080.8|1083.3|1081|1083.8|1082.3|1082.5|1080.5|27
1647627490000|2022-03-18 18:18:10|1083.5|1081.3|1083.5|1082|1083.8|1082.3|1083|1081|33
1647627500000|2022-03-18 18:18:20|1084|1082.3|1083|1081.3|1084.3|1082.5|1083|1080.8|26
1647627510000|2022-03-18 18:18:30|1082.8|1081|1082.5|1080.5|1083|1081|1082.5|1080.5|3
1647627520000|2022-03-18 18:18:40|1083.5|1081.3|1082.3|1080|1083.8|1082.3|1082.3|1080|8
1647627530000|2022-03-18 18:18:50|1082|1080.3|1082.8|1080.8|1083|1081|1081.8|1080.3|9
1647627540000|2022-03-18 18:19:00|1082.5|1080.5|1082|1080|1083|1081.3|1082|1080|20
1647627550000|2022-03-18 18:19:10|1082.3|1079.8|1081.5|1079.5|1082.3|1080|1081.5|1079.5|0
1647627560000|2022-03-18 18:19:20|1081.8|1079.8|1082|1080|1082|1080|1081.5|1079.8|0
1647627570000|2022-03-18 18:19:30|1081.8|1079.8|1081.8|1079.8|1082|1080|1081.5|1079.8|13
1647627580000|2022-03-18 18:19:40|1081.5|1080|1081.8|1080|1082|1080|1081.5|1080|0
1647627590000|2022-03-18 18:19:50|1082|1080.3|1082|1080.3|1082.3|1080.5|1081.8|1080|5
1647627600000|2022-03-18 18:20:00|1082.3|1080.5|1082.3|1080.5|1082.5|1081|1082|1080.3|42
1647627610000|2022-03-18 18:20:10|1082.5|1080.8|1082.5|1080.3|1083|1081|1082.5|1080.3|6
1647627620000|2022-03-18 18:20:20|1082.3|1080.5|1082|1080|1082.5|1080.5|1082|1080|0
1647627630000|2022-03-18 18:20:30|1081.5|1079.3|1080.8|1079|1081.8|1079.3|1080.3|1078.3|3
1647627640000|2022-03-18 18:20:40|1079.8|1077.5|1080.8|1078.8|1080.8|1078.8|1079.8|1077.5|10
1647627650000|2022-03-18 18:20:50|1081.3|1078.3|1081|1079|1081.3|1079|1080.5|1077.8|2
1647627660000|2022-03-18 18:21:00|1081.5|1079.5|1081.8|1080|1082|1080.5|1081.3|1079.5|32
1647627670000|2022-03-18 18:21:10|1081.5|1080.5|1081.8|1080|1081.8|1080.5|1081.5|1079.8|15
1647627680000|2022-03-18 18:21:20|1081.5|1079.8|1081.8|1079.8|1082|1079.8|1081.5|1079.8|10
1647627690000|2022-03-18 18:21:30|1081.5|1079.5|1081.8|1079.5|1081.8|1079.5|1081.5|1079.5|1
1647627700000|2022-03-18 18:21:40|1082|1079.8|1082|1080|1082|1080|1082|1079.8|4
1647627710000|2022-03-18 18:21:50||1079.5||1080||1080||1079.5|0
1647627720000|2022-03-18 18:22:00|1082.3|1080.3|1082.3|1080.3|1082.3|1080.5|1082|1080|3
1647627730000|2022-03-18 18:22:10|1082|1080.5|1082.3|1080.3|1082.5|1080.8|1082|1080.3|7
1647627740000|2022-03-18 18:22:20|1082.5|1080|1081.5|1079.5|1082.5|1080|1081.5|1079.5|5
1647627750000|2022-03-18 18:22:30|1081.3|1078.8|1082|1080|1082|1080|1081.3|1078.8|9
1647627760000|2022-03-18 18:22:40|1082.3|1080.3|1082.5|1080.3|1082.5|1080.8|1082.3|1080.3|3
1647627770000|2022-03-18 18:22:50|1083.3|1081.5|1084|1081.8|1084|1081.8|1083.3|1081.5|5
1647627780000|2022-03-18 18:23:00|1083.8|1081.5|1083.8|1081.5|1084|1081.8|1083.8|1081.5|2
1647627790000|2022-03-18 18:23:10|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.3|6
1647627800000|2022-03-18 18:23:20||1080.3||1081||1081||1080|28
1647627810000|2022-03-18 18:23:30||1080.8||1080.5||1080.8||1080.5|3
1647627820000|2022-03-18 18:23:40|1082.3|1080|1082|1079.5|1082.5|1080|1082|1079.5|0
1647627830000|2022-03-18 18:23:50|1082.3|1079.8|1081.8|1080|1082.5|1080.3|1081.8|1079.8|2
1647627840000|2022-03-18 18:24:00|1082|1080.3|1082|1080|1082.5|1080.3|1082|1079.8|0
1647627850000|2022-03-18 18:24:10|1081.5|1079.8|1083|1080.8|1083.3|1080.8|1081.5|1079.5|4
1647627860000|2022-03-18 18:24:20|1083.3|1081|1083|1081|1083.8|1081.8|1082.3|1080.3|14
1647627870000|2022-03-18 18:24:30|1082.8|1080.3|1082.3|1080|1082.8|1080.3|1082.3|1079.8|5
1647627880000|2022-03-18 18:24:40|1083|1080.5|1082.8|1080.3|1083|1081|1082.8|1080.3|0
1647627890000|2022-03-18 18:24:50|1083|1080.5|1082.5|1080.5|1083|1081|1082.3|1080.3|0
1647627900000|2022-03-18 18:25:00|1082.8|1080.8|1083|1080.5|1083|1080.8|1082.8|1080.5|1
1647627910000|2022-03-18 18:25:10||1080.8||1080.8||1080.8||1080.5|0
1647627920000|2022-03-18 18:25:20|1082.8|1080.5|1083|1080.5|1083|1080.5|1082.8|1080.5|0
1647627930000|2022-03-18 18:25:30|1082.8|1080.8|1083|1081|1083|1081.3|1082.5|1080.3|1
1647627940000|2022-03-18 18:25:40|1083.3|1080.8|1082.5|1080|1083.3|1080.8|1082.3|1080|6
1647627950000|2022-03-18 18:25:50|1082.3|1080.3|1082|1079.8|1082.3|1080.3|1081.5|1079.3|3
1647627960000|2022-03-18 18:26:00|1081.5|1079.3|1081|1079.3|1081.8|1079.5|1081|1079.3|3
1647627970000|2022-03-18 18:26:10|1081.3|1078.8|1081.8|1079.5|1081.8|1079.5|1081|1078.8|6
1647627980000|2022-03-18 18:26:20|1082.3|1080.5|1082.5|1080|1082.8|1081|1082.3|1080|11
1647627990000|2022-03-18 18:26:30|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1081.3|1079.3|2
1647628000000|2022-03-18 18:26:40|1082|1080|1082.3|1080|1082.8|1080.8|1081.8|1079.8|0
1647628010000|2022-03-18 18:26:50|1082|1079.5|1082|1079.5|1082.3|1080.3|1081.8|1079.5|4
1647628020000|2022-03-18 18:27:00|1081.3|1079.8|1081|1079|1081.5|1079.8|1081|1079|1
1647628030000|2022-03-18 18:27:10|1080.8|1078.8|1081|1078.5|1081|1079|1080.8|1078.5|0
1647628040000|2022-03-18 18:27:20|1080.8|1078.3|1080.3|1078|1081|1078.5|1080|1077.8|3
1647628050000|2022-03-18 18:27:30|1080|1078.3|1081|1079|1081.3|1079|1080|1078.3|4
1647628060000|2022-03-18 18:27:40|1081.3|1078.8|1083.5|1081.3|1083.5|1081.3|1081.3|1078.8|14
1647628070000|2022-03-18 18:27:50|1084|1081.5|1084|1082.3|1084.8|1082.5|1084|1081.5|12
1647628080000|2022-03-18 18:28:00|1084.3|1082.5|1085|1082.3|1085|1083|1084|1082.3|34
1647628090000|2022-03-18 18:28:10|1084.8||1084.8||1084.8||1084.3||6
1647628100000|2022-03-18 18:28:20|1085|1082.5|1084.8|1082.8|1085|1082.8|1084.8|1082.5|7
1647628110000|2022-03-18 18:28:30|1085|1083|1083.3|1081.3|1085.3|1083.3|1083.3|1081.3|16
1647628120000|2022-03-18 18:28:40|1083.5|1081.5|1083|1080.5|1083.8|1081.8|1082.8|1080.5|13
1647628130000|2022-03-18 18:28:50|1082.8|1080.3|1082.3|1080|1083|1080.3|1081.3|1079.8|20
1647628140000|2022-03-18 18:29:00|1082.5|1080.3|1080.8|1079|1082.8|1080.5|1079.8|1078.3|40
1647628150000|2022-03-18 18:29:10|1080.5|1079.3|1080.3|1078.5|1080.8|1079.3|1079.8|1078.3|10
1647628160000|2022-03-18 18:29:20|1081.3|1079|1081|1078.3|1081.5|1079|1080|1078.3|26
1647628170000|2022-03-18 18:29:30|1080.8|1078.5|1079.3|1077.5|1081.3|1078.8|1079.3|1077.5|27
1647628180000|2022-03-18 18:29:40|1080.3|1077.8|1079.5|1077.3|1080.3|1077.8|1078.8|1077|13
1647628190000|2022-03-18 18:29:50|1079.3|1077|1079.8|1077.5|1080.3|1077.8|1079|1077|8
1647628200000|2022-03-18 18:30:00|1079.3|1077.8|1077.5|1075.8|1079.3|1077.8|1077.5|1075.5|38
1647628210000|2022-03-18 18:30:10|1078||1077.5||1078||1077.5||0
1647628220000|2022-03-18 18:30:20|1077.3|1075.5|1076.8|1074.5|1077.3|1075.5|1076.8|1074.5|8
1647628230000|2022-03-18 18:30:30|1077|1074.8|1076.8|1074.8|1077|1075|1076.8|1074.5|1
1647628240000|2022-03-18 18:30:40|1076.3|1074|1076.3|1074.3|1076.5|1074.5|1076.3|1074|3
1647628250000|2022-03-18 18:30:50|1076|1073.5|1076|1073.8|1076|1074|1075.8|1073.5|1
1647628260000|2022-03-18 18:31:00|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1073.8|0
1647628270000|2022-03-18 18:31:10|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|1075.5|1073|29
1647628280000|2022-03-18 18:31:20|1076|1074|1076.3|1074|1076.5|1074.5|1076|1074|8
1647628290000|2022-03-18 18:31:30|1076|1073.8|1075.8|1074|1076|1074|1075.8|1073.8|0
1647628300000|2022-03-18 18:31:40|1076|1073.8|1075.8|1073.5|1076|1074|1075.8|1073.5|0
1647628310000|2022-03-18 18:31:50|1075.5|1073.3|1075.5|1073.3|1075.5|1073.5|1075.5|1073.3|0
1647628320000|2022-03-18 18:32:00|1075.8|1073.5|1075.8|1073.5|1075.8|1073.5|1075.8|1073.5|0
1647628330000|2022-03-18 18:32:10||1073.8||1073.8||1073.8||1073.8|0
1647628340000|2022-03-18 18:32:20|1076.3|1074|1076.3|1074|1076.3|1074|1076.3|1074|0
1647628360000|2022-03-18 18:32:40|||||||||20
1647628370000|2022-03-18 18:32:50|1076|1073.3|1076|1073.3|1076|1073.3|1076|1073.3|1
1647628380000|2022-03-18 18:33:00|1076.3|1073.8|1076.3|1073.8|1076.3|1073.8|1076|1073.3|0
1647628390000|2022-03-18 18:33:10|1077|1074|1077|1074.3|1077|1074.3|1077|1074|0
1647628400000|2022-03-18 18:33:20|1076.8|1074.5|1077|1074.8|1077|1074.8|1076.3|1074.5|1
1647628410000|2022-03-18 18:33:30|1077.3||1077.3||1077.3||1077||0
1647628420000|2022-03-18 18:33:40||1075||1075||1075||1075|0
1647628430000|2022-03-18 18:33:50||1075.3||1075.3||1075.3||1075.3|0
1647628440000|2022-03-18 18:34:00|1077.5|1075|1076.8|1074.5|1077.5|1075|1076.8|1074.3|1
1647628450000|2022-03-18 18:34:10|1077||1076.5||1077||1076.5||0
1647628460000|2022-03-18 18:34:20||1074.8||1074.8||1074.8||1074.8|0
1647628470000|2022-03-18 18:34:30||1075||1075||1075||1075|0
1647628480000|2022-03-18 18:34:40|1075.8|1074.3|1075.8|1073.5|1075.8|1074.5|1075.8|1073.5|2
1647628490000|2022-03-18 18:34:50|1075.5|1073|1075.5|1073|1075.8|1073|1075.5|1073|1
1647628500000|2022-03-18 18:35:00||1073.5||1073.5||1073.5||1073.5|2
1647628510000|2022-03-18 18:35:10|1075.8||1075.8||1075.8||1075.8||0
1647628520000|2022-03-18 18:35:20|1075.5|1073.3|1075.5|1073.5|1075.5|1073.5|1075.5|1073.3|1
1647628530000|2022-03-18 18:35:30||1073.3||1073.5||1073.5||1073.3|0
1647628540000|2022-03-18 18:35:40||1073.3||1073.3||1073.3||1073|5
1647628550000|2022-03-18 18:35:50||1073.5||1073.3||1073.5||1073.3|0
1647628560000|2022-03-18 18:36:00|1075.8|1073.5|1075.8|1073.5|1075.8|1073.5|1075.8|1073.5|0
1647628580000|2022-03-18 18:36:20|1076.5|1074.3|1076.5|1074.3|1076.5|1074.3|1076.5|1074.3|3
1647628590000|2022-03-18 18:36:30|1077|1074.8|1076.3|1074|1077|1074.8|1076|1074|1
1647628620000|2022-03-18 18:37:00|1077|1074.3|1077.3|1074.8|1077.5|1074.8|1076.8|1074.3|0
1647628630000|2022-03-18 18:37:10|1077||1077||1077||1077||0
1647628640000|2022-03-18 18:37:20|1077.3||1077||1077.3||1077||0
1647628650000|2022-03-18 18:37:30|1078|1075.5|1078|1075.8|1078|1075.8|1077.8|1075.5|15
1647628680000|2022-03-18 18:38:00||1076||1076||1076||1076|1
1647628690000|2022-03-18 18:38:10||1075.8||1075.8||1075.8||1075.8|2
1647628700000|2022-03-18 18:38:20||1076.3||1076||1076.3||1076|3
1647628720000|2022-03-18 18:38:40|1077.8|1076.3|1078|1076|1078|1076.3|1077.8|1076|0
1647628730000|2022-03-18 18:38:50|1078.3|1076.5|1079.3|1076.5|1079.3|1076.5|1078.3|1076|8
1647628740000|2022-03-18 18:39:00|1079.8|1076.8|1079.8|1078.3|1080.5|1078.3|1079.8|1076.8|1
1647628750000|2022-03-18 18:39:10|1080.3|1077.8|1080|1077.8|1080.3|1077.8|1080|1077.8|1
1647628760000|2022-03-18 18:39:20|1079.8||1080.3||1080.3||1079.8||0
1647628770000|2022-03-18 18:39:30||1078.3||1078||1078.3||1078|7
1647628780000|2022-03-18 18:39:40||1077.8||1077.8||1077.8||1077.8|0
1647628790000|2022-03-18 18:39:50|||||||||2
1647628800000|2022-03-18 18:40:00|||||||||4
1647628810000|2022-03-18 18:40:10|1080.5|1078.3|1080.3|1078.3|1080.8|1078.5|1080.3|1078.3|2
1647628820000|2022-03-18 18:40:20|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|0
1647628830000|2022-03-18 18:40:30|1080.8||1080.5||1081||1080.5||0
1647628840000|2022-03-18 18:40:40|1081|1078.5|1081|1079.3|1081|1079.3|1081|1078.5|3
1647628850000|2022-03-18 18:40:50|1081.8|1079.8|1082|1079.8|1082|1079.8|1081.8|1079.8|2
1647628860000|2022-03-18 18:41:00|1082.3||1082.3||1082.3||1082.3||0
1647628880000|2022-03-18 18:41:20|1082|1080|1082.5|1080.8|1082.5|1080.8|1081.8|1080|10
1647628890000|2022-03-18 18:41:30|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|9
1647628930000|2022-03-18 18:42:10|1083.3|1080.8|1084.5|1081.8|1084.5|1081.8|1083.3|1080.8|10
1647628960000|2022-03-18 18:42:40|||||||||1
1647628980000|2022-03-18 18:43:00|1084.3||1084.5||1084.5||1084.3||0
1647629000000|2022-03-18 18:43:20|1083.8|1081|1083.3|1081|1083.8|1081|1083.3|1081|3
1647629010000|2022-03-18 18:43:30|1083|1080.5|1082.5|1080|1083|1080.5|1082.5|1080|5
1647629020000|2022-03-18 18:43:40|1082.3||1082.8||1082.8||1082.3||0
1647629030000|2022-03-18 18:43:50|1082.5|1080.3|1082.8|1080.3|1082.8|1080.3|1082.5|1080.3|0
1647629040000|2022-03-18 18:44:00|1083|1080.8|1083|1080.8|1083|1080.8|1083|1080.8|0
1647629050000|2022-03-18 18:44:10|1083.5|1080.5|1083|1080.5|1083.5|1081|1082.8|1080.5|1
1647629070000|2022-03-18 18:44:30|1082.8||1083||1083||1082.8||0
1647629080000|2022-03-18 18:44:40|1082.8|1081|1082.8|1081|1083|1081|1082.8|1081|0
1647629090000|2022-03-18 18:44:50|1083|1080.5|1083|1080.5|1083|1081|1082.8|1080.5|1
1647629110000|2022-03-18 18:45:10|1082.8||1083||1083||1082.8||0
1647629120000|2022-03-18 18:45:20|1083.5||1083.5||1083.5||1083.5||2
1647629130000|2022-03-18 18:45:30||1080.8||1080.8||1080.8||1080.8|1
1647629190000|2022-03-18 18:46:30|1083.3||1083.5||1083.5||1083.3||0
1647629210000|2022-03-18 18:46:50|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|1083.3|1081|2
1647629220000|2022-03-18 18:47:00|1083.5|1081|1083.5|1081|1083.5|1081.3|1083.3|1081|0
1647629230000|2022-03-18 18:47:10|1083.3|1081.3|1083.5|1081|1083.5|1081.3|1083.3|1081|0
1647629250000|2022-03-18 18:47:30|1083.3||1083.3||1083.5||1083.3||0
1647629260000|2022-03-18 18:47:40|1083.5|1080.5|1083|1080.5|1083.5|1080.5|1083|1080.5|0
1647629320000|2022-03-18 18:48:40|||||||||1
1647629330000|2022-03-18 18:48:50|1082.8||1082.8||1082.8||1082.8||0
1647629370000|2022-03-18 18:49:30|1083|1081|1083|1080.5|1083|1081|1083|1080.5|1
1647629430000|2022-03-18 18:50:30|1083.5|1080.8|1083.5|1080.8|1083.5|1080.8|1083.3|1080.8|1
1647629440000|2022-03-18 18:50:40|1083.8|1081|1084|1081.5|1084|1081.5|1083.8|1081|5
1647629480000|2022-03-18 18:51:20|1083.8||1083.8||1083.8||1083.8||0
1647629500000|2022-03-18 18:51:40|1084|1081.8|1083.5|1081.8|1084|1081.8|1083.5|1081.8|0
1647629510000|2022-03-18 18:51:50|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|0
1647629520000|2022-03-18 18:52:00|1084|1081.8|1083.8|1082|1084|1082|1083.8|1081.8|0
1647629530000|2022-03-18 18:52:10|1084|1081.8|1083.8|1081.8|1084|1082|1083.8|1081.8|0
1647629540000|2022-03-18 18:52:20|1084|1082|1083.8|1082|1084|1082|1083.8|1081.8|0
1647629550000|2022-03-18 18:52:30|1084|1082.3|1084.5|1082.3|1084.5|1082.3|1083.8|1082.3|1
1647629560000|2022-03-18 18:52:40||1082||1082||1082.3||1082|0
1647629570000|2022-03-18 18:52:50|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1084|1082|4
1647629590000|2022-03-18 18:53:10|1084|1082|1084|1081.8|1084.3|1082|1084|1081.8|1
1647629620000|2022-03-18 18:53:40|1084.3|1082|1084.3|1081.8|1084.5|1082|1084|1081.8|0
1647629630000|2022-03-18 18:53:50||1082||1082||1082||1082|0
1647629640000|2022-03-18 18:54:00|1084.5|1081.8|1084.3|1082|1084.5|1082|1084|1081.8|0
1647629670000|2022-03-18 18:54:30|1084|1081.8|1084|1081.8|1084|1081.8|1084|1081.8|0
1647629690000|2022-03-18 18:54:50|1083.8|1082|1083.8|1081.8|1083.8|1082|1083.8|1081.8|0
1647629710000|2022-03-18 18:55:10|1083.5||1083.5||1083.5||1083.5||0
1647629720000|2022-03-18 18:55:20||1082||1082||1082||1082|0
1647629730000|2022-03-18 18:55:30|1084.3||1084||1084.3||1084||1
1647629740000|2022-03-18 18:55:40|1084.3||1083.8||1084.3||1083.8||1
1647629750000|2022-03-18 18:55:50|1084|1081.8|1083.5|1081|1084|1082|1083.5|1081|1
1647629760000|2022-03-18 18:56:00|||||||||1
1647629770000|2022-03-18 18:56:10|1083.8|1081.5|1083.8|1081.5|1084|1081.5|1083.5|1081|0
1647629790000|2022-03-18 18:56:30|1083.3|1081.3|1084.3|1082|1084.5|1082|1083.3|1081.3|2
1647629800000|2022-03-18 18:56:40|1084.5||1084.3||1084.5||1084.3||0
1647629810000|2022-03-18 18:56:50|1084.5||1084.3||1084.5||1084.3||0
1647629820000|2022-03-18 18:57:00|1084.5||1084.3||1084.5||1084.3||0
1647629830000|2022-03-18 18:57:10|1084.5||1084.5||1084.5||1084.5||0
1647629840000|2022-03-18 18:57:20|1084.3||1084.3||1084.3||1084.3||0
1647629860000|2022-03-18 18:57:40|1084|1081.5|1083.5|1081.5|1084|1081.5|1083.5|1081.5|22
1647629870000|2022-03-18 18:57:50||1081.8||1081.8||1081.8||1081.8|0
1647629880000|2022-03-18 18:58:00|1083.8||1083.8||1083.8||1083.8||1
1647629890000|2022-03-18 18:58:10|1084.3|1082|1084|1082.3|1084.3|1082.3|1083.8|1082|3
1647629900000|2022-03-18 18:58:20|1083.8|1081.8|1083.8|1082|1083.8|1082|1083.8|1081.8|0
1647629910000|2022-03-18 18:58:30|1084.3||1083.8||1084.3||1083.8||0
1647629940000|2022-03-18 18:59:00|1084.3|1081.8|1083.8|1082|1084.3|1082|1083.8|1081.8|0
1647629950000|2022-03-18 18:59:10|1084.3||1083.8||1084.3||1083.8||0
1647629960000|2022-03-18 18:59:20|1084|1082.3|1084.5|1083|1084.5|1083|1084|1082.3|9
1647629970000|2022-03-18 18:59:30|1085|1082.3|1085.3|1083.5|1085.3|1083.5|1085|1082.3|2
1647629980000|2022-03-18 18:59:40||1083.3||1083.3||1083.3||1083.3|0
1647630000000|2022-03-18 19:00:00|1085|1083|1085|1083|1085|1083|1085|1083|0
1647630010000|2022-03-18 19:00:10|1085.3||1085||1085.3||1085||0
1647630020000|2022-03-18 19:00:20|1085.3||1085.3||1085.3||1085.3||2
1647630080000|2022-03-18 19:01:20|1085||1085||1085||1085||0
1647630090000|2022-03-18 19:01:30|1085.3||1085.3||1085.3||1085.3||0
1647630100000|2022-03-18 19:01:40||1083.3||1083.3||1083.3||1083.3|0
1647630150000|2022-03-18 19:02:30||1083||1083.3||1083.3||1083|0
1647630170000|2022-03-18 19:02:50|1085.5||1085.5||1085.5||1085.5||6
1647630200000|2022-03-18 19:03:20|||||||||10
1647630210000|2022-03-18 19:03:30||1083.5||1083.5||1083.5||1083.5|3
1647630220000|2022-03-18 19:03:40||1083.3||1083.3||1083.3||1083.3|0
1647630240000|2022-03-18 19:04:00|1085.3||1085.5||1085.5||1085.3||0
1647630300000|2022-03-18 19:05:00|||||||||4
1647630350000|2022-03-18 19:05:50|1085.3||1085.3||1085.3||1085.3||0
1647630370000|2022-03-18 19:06:10|1085||1084.8||1085.3||1084.8||0
1647630380000|2022-03-18 19:06:20|1085.3||1085.3||1085.3||1085.3||1
1647630400000|2022-03-18 19:06:40|1085|1083|1085.5|1083.3|1085.5|1083.3|1085|1083|1
1647630430000|2022-03-18 19:07:10||1083.5||1083.5||1083.5||1083.3|2
1647630440000|2022-03-18 19:07:20||1083||1083.3||1083.3||1083|0
1647630450000|2022-03-18 19:07:30||1083.5||1083.5||1083.5||1083.5|1
1647630460000|2022-03-18 19:07:40||1083.3||1083.3||1083.3||1083.3|0
1647630470000|2022-03-18 19:07:50|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|2
1647630480000|2022-03-18 19:08:00||1082.8||1082.8||1082.8||1082.8|0
1647630490000|2022-03-18 19:08:10|||||||||1
1647630500000|2022-03-18 19:08:20|1084.5|1082.5|1084.5|1082.5|1084.5|1083|1084.5|1082.3|1
1647630510000|2022-03-18 19:08:30||1082.3||1082.3||1082.3||1082.3|0
1647630520000|2022-03-18 19:08:40|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1647630530000|2022-03-18 19:08:50|1084|1082.3|1084.3|1082.3|1084.3|1082.3|1084|1082.3|0
1647630540000|2022-03-18 19:09:00|1084|1082|1084|1082|1084|1082|1084|1082|3
1647630570000|2022-03-18 19:09:30||1081.5||1081.8||1081.8||1081.5|2
1647630580000|2022-03-18 19:09:40|1083.5|1082|1083.5|1081.8|1083.5|1082|1083.5|1081.8|3
1647630590000|2022-03-18 19:09:50|1083.3|1081.5|1083.5|1081.5|1083.5|1081.5|1083.3|1081.5|0
1647630600000|2022-03-18 19:10:00|1083|1081.3|1083|1081|1083|1081.3|1083|1081|1
1647630610000|2022-03-18 19:10:10|1082.8||1082.8||1082.8||1082.8||0
1647630670000|2022-03-18 19:11:10|1083|1080.5|1083|1080.5|1083|1080.5|1083|1080.5|3
1647630730000|2022-03-18 19:12:10|1082.8|1080|1082.8|1080|1082.8|1080|1082.8|1080|2
1647630740000|2022-03-18 19:12:20||1079.8||1080||1080||1079.8|0
1647630750000|2022-03-18 19:12:30||1079.8||1079.8||1080||1079.8|0
1647630760000|2022-03-18 19:12:40||1080||1079.8||1080.3||1079.8|0
1647630770000|2022-03-18 19:12:50||1080.5||1080.5||1080.5||1080.5|3
1647630850000|2022-03-18 19:14:10|1082.5||1082.5||1082.5||1082.5||0
1647630870000|2022-03-18 19:14:30|1082.8||1082.8||1082.8||1082.8||8
1647630880000|2022-03-18 19:14:40||1080.8||1080.8||1080.8||1080.8|0
1647630890000|2022-03-18 19:14:50|||||||||5
1647630900000|2022-03-18 19:15:00||1080.5||1080.8||1080.8||1080.5|5
1647630910000|2022-03-18 19:15:10|1083.8|1081|1084|1081|1084|1081|1083.5|1081|1
1647630920000|2022-03-18 19:15:20|1083.5|1081.3|1083.3|1081|1083.5|1081.3|1083.3|1081|7
1647630930000|2022-03-18 19:15:30||1081.5||1081.5||1081.5||1081.5|0
1647630940000|2022-03-18 19:15:40|||||||||5
1647630950000|2022-03-18 19:15:50|1083|1080.5|1083|1080.5|1083.3|1080.5|1083|1080.5|10
1647630960000|2022-03-18 19:16:00||1081.3||1081.3||1081.3||1081.3|1
1647630970000|2022-03-18 19:16:10||1080.5||1080.8||1080.8||1080.5|1
1647630980000|2022-03-18 19:16:20|1082.8|1080.5|1082.8|1080.5|1082.8|1080.5|1082.8|1080.5|0
1647631000000|2022-03-18 19:16:40||1080.8||1080.8||1080.8||1080.8|0
1647631010000|2022-03-18 19:16:50||1080.5||1080.5||1080.5||1080.5|3
1647631020000|2022-03-18 19:17:00|1083.3|1081|1083|1080.8|1083.3|1081|1083|1080.5|0
1647631030000|2022-03-18 19:17:10|1083.3|1081|1083.3|1081.3|1084|1081.3|1083|1081|1
1647631040000|2022-03-18 19:17:20|1084|1081|1083.3|1081.3|1084|1081.3|1083.3|1081|1
1647631050000|2022-03-18 19:17:30|1083.5||1083.3||1083.5||1083.3||10
1647631070000|2022-03-18 19:17:50|1083|1080.5|1082.8|1080.8|1083|1080.8|1082.5|1080.5|6
1647631080000|2022-03-18 19:18:00|1082.5|1080.5|1082.5|1080.5|1082.5|1080.8|1082.5|1080.5|0
1647631090000|2022-03-18 19:18:10|1082.3|1080.8|1082.3|1080.5|1082.8|1080.8|1082|1080.5|0
1647631100000|2022-03-18 19:18:20|1082.5|1080|1082|1080|1082.5|1080|1082|1080|1
1647631110000|2022-03-18 19:18:30||1079.8||1079.8||1079.8||1079.8|0
1647631120000|2022-03-18 19:18:40|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|13
1647631130000|2022-03-18 19:18:50|1082.3||1082.5||1082.5||1082.3||0
1647631140000|2022-03-18 19:19:00|1082.3||1082.3||1082.3||1082.3||0
1647631150000|2022-03-18 19:19:10|1082.8||1082.8||1082.8||1082.8||0
1647631180000|2022-03-18 19:19:40|1083||1083||1083||1082.8||0
1647631190000|2022-03-18 19:19:50|1083.3|1080.8|1083.3|1080.8|1083.3|1080.8|1082.8|1080.8|0
1647631200000|2022-03-18 19:20:00|1082.8|1081|1084|1081.5|1084|1081.5|1082.8|1081|16
1647631210000|2022-03-18 19:20:10|1083.8|1081.8|1084|1081.8|1084|1081.8|1083.8|1081.8|0
1647631220000|2022-03-18 19:20:20|1083.8||1083.8||1083.8||1083.8||0
1647631250000|2022-03-18 19:20:50|1084||1084||1084||1084||1
1647631260000|2022-03-18 19:21:00|1084.3||1084.3||1084.3||1084||0
1647631270000|2022-03-18 19:21:10|1084||1084||1084||1083.8||1
1647631280000|2022-03-18 19:21:20|1083.5||1084||1084||1083.3||6
1647631300000|2022-03-18 19:21:40|1083.8||1083.8||1084||1083.8||0
1647631310000|2022-03-18 19:21:50|1084||1084.3||1084.3||1084||2
1647631320000|2022-03-18 19:22:00|||||||||1
1647631350000|2022-03-18 19:22:30||1082||1082||1082||1082|0
1647631360000|2022-03-18 19:22:40|1084||1084.3||1084.3||1083.8||0
1647631380000|2022-03-18 19:23:00|||||||||5
1647631390000|2022-03-18 19:23:10|1084||1084||1084.3||1084||0
1647631400000|2022-03-18 19:23:20|1084.3||1084.3||1084.3||1084||6
1647631410000|2022-03-18 19:23:30|1084||1084||1084||1084||0
1647631430000|2022-03-18 19:23:50||1082.3||1082.3||1082.3||1082.3|0
1647631440000|2022-03-18 19:24:00|1084.3||1084.3||1084.3||1084||0
1647631460000|2022-03-18 19:24:20|1084||1084.3||1084.3||1084||0
1647631480000|2022-03-18 19:24:40|1084||1083.8||1084.3||1083.8||0
1647631500000|2022-03-18 19:25:00|1083|1081.3|1083.3|1081.3|1083.3|1081.3|1083|1081.3|8
1647631510000|2022-03-18 19:25:10|1083.5||1083.3||1083.5||1083.3||17
1647631520000|2022-03-18 19:25:20|1083.8||1083.8||1083.8||1083.8||0
1647631530000|2022-03-18 19:25:30|1083.5||1084||1084.3||1083.3||11
1647631550000|2022-03-18 19:25:50|1083.5||1084||1084||1083.5||0
1647631560000|2022-03-18 19:26:00|1083.8||1083.8||1083.8||1083.8||25
1647631600000|2022-03-18 19:26:40|1084.5||1084||1084.5||1084||15
1647631610000|2022-03-18 19:26:50|1083.8|1080.8|1083.8|1080.8|1083.8|1080.8|1083.8|1080.8|1
1647631660000|2022-03-18 19:27:40|1083.5||1083.5||1083.5||1083.5||0
1647631700000|2022-03-18 19:28:20|1083.8||1083.5||1083.8||1083.5||2
1647631720000|2022-03-18 19:28:40|1083.3||1083.3||1083.3||1083.3||0
1647631730000|2022-03-18 19:28:50|1084|1081.8|1084.3|1081.8|1084.8|1081.8|1083.8|1081.8|5
1647631740000|2022-03-18 19:29:00|1084.5||1084.3||1084.5||1084.3||0
1647631750000|2022-03-18 19:29:10|1084||1084||1084||1084||0
1647631760000|2022-03-18 19:29:20|1083.5||1083.5||1083.5||1083.5||0
1647631770000|2022-03-18 19:29:30|1084.3||1083.8||1084.3||1083.8||0
1647631780000|2022-03-18 19:29:40|1083.5||1083.5||1083.8||1083.5||1
1647631790000|2022-03-18 19:29:50|1083.3|1081.5|1083.3|1081.8|1083.3|1081.8|1083.3|1081.5|5
1647631800000|2022-03-18 19:30:00|1083.5||1083.8||1083.8||1083.3||5
1647631810000|2022-03-18 19:30:10|1084.3||1084||1084.3||1084||2
1647631820000|2022-03-18 19:30:20|1084.3||1083.8||1084.3||1083.8||0
1647631880000|2022-03-18 19:31:20|1085|1082|1084.8|1082|1085|1082|1084.8|1082|28
1647631890000|2022-03-18 19:31:30|1085.3||1084.5||1085.5||1084.5||10
1647631900000|2022-03-18 19:31:40|1084.3||1084.3||1084.3||1084.3||0
1647631960000|2022-03-18 19:32:40|1084.5|1082.3|1084.5|1082.3|1084.5|1082.5|1084.5|1082.3|1
1647631970000|2022-03-18 19:32:50|1084.8|1082.5|1084.5|1082|1084.8|1082.5|1084.5|1082|0
1647631980000|2022-03-18 19:33:00|1084.8||1084.8||1084.8||1084.8||0
1647631990000|2022-03-18 19:33:10||1082.3||1082.3||1082.3||1082.3|0
1647632000000|2022-03-18 19:33:20|1084||1084||1084||1084||0
1647632010000|2022-03-18 19:33:30|1084.8|1082.5|1084.8|1082.8|1084.8|1082.8|1084.8|1082.5|3
1647632020000|2022-03-18 19:33:40||1082.5||1082.5||1082.5||1082.5|0
1647632090000|2022-03-18 19:34:50||1082.8||1082.8||1082.8||1082.8|0
1647632100000|2022-03-18 19:35:00|1085|1083|1085.3|1083|1085.3|1083|1085|1083|1
1647632110000|2022-03-18 19:35:10|1085.5|1083.5|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|14
1647632130000|2022-03-18 19:35:30|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|11
1647632150000|2022-03-18 19:35:50|1085.3|1083.3|1085.3|1083.5|1085.3|1083.5|1085.3|1083.3|1
1647632160000|2022-03-18 19:36:00||1083.3||1083.5||1083.5||1083.3|0
1647632170000|2022-03-18 19:36:10||1083.3||1083.5||1083.5||1083.3|0
1647632180000|2022-03-18 19:36:20|1085.5|1083.3|1085.5|1083.5|1085.5|1083.5|1085.5|1083.3|1
1647632190000|2022-03-18 19:36:30|||||||||2
1647632200000|2022-03-18 19:36:40|1085.3|1083.3|1085.3|1083.5|1085.3|1083.5|1085.3|1083.3|0
1647632220000|2022-03-18 19:37:00||1083.3||1083.5||1083.5||1083.3|0
1647632230000|2022-03-18 19:37:10|1085.5||1085.5||1085.5||1085.5||5
1647632240000|2022-03-18 19:37:20||1083.8||1083.8||1083.8||1083.8|3
1647632250000|2022-03-18 19:37:30|1085.3||1085.5||1085.5||1085.3||2
1647632270000|2022-03-18 19:37:50|1085.3||1085.3||1085.3||1085.3||0
1647632280000|2022-03-18 19:38:00|1085.5|1083.3|1085.5|1083.3|1085.5|1083.3|1085.5|1083|2
1647632300000|2022-03-18 19:38:20|1085.3|1083.5|1085.5|1084.3|1085.5|1084.3|1085.3|1083.5|11
1647632310000|2022-03-18 19:38:30||1084||1084||1084||1084|3
1647632340000|2022-03-18 19:39:00||1083.3||1083.5||1083.5||1083.3|0
1647632350000|2022-03-18 19:39:10|||||||||1
1647632360000|2022-03-18 19:39:20||1083.3||1083.3||1083.5||1083.3|1
1647632370000|2022-03-18 19:39:30||1083.5||1083.5||1083.5||1083.5|0
1647632380000|2022-03-18 19:39:40||1083.3||1083.3||1083.3||1083.3|0
1647632390000|2022-03-18 19:39:50||1083.5||1083.8||1083.8||1083.5|0
1647632400000|2022-03-18 19:40:00||1083.5||1083.5||1083.8||1083.5|16
1647632430000|2022-03-18 19:40:30|||||||||3
1647632450000|2022-03-18 19:40:50|1085.3|1083.3|1085.5|1083.3|1085.5|1083.3|1085.3|1083.3|0
1647632470000|2022-03-18 19:41:10|1085.3|1082.8|1085|1083|1085.3|1083|1085|1082.8|1
1647632480000|2022-03-18 19:41:20|1085.3|1083.3|1085.3|1083.8|1085.3|1083.8|1085.3|1083.3|1
1647632490000|2022-03-18 19:41:30|||||||||2
1647632500000|2022-03-18 19:41:40||1083||1083.3||1083.3||1083|1
1647632510000|2022-03-18 19:41:50||1083.5||1083.5||1083.5||1083.5|0
1647632520000|2022-03-18 19:42:00|1085.5||1085.5||1085.5||1085.5||3
1647632530000|2022-03-18 19:42:10|1085.3||1085.3||1085.3||1085.3||2
1647632540000|2022-03-18 19:42:20|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|2
1647632550000|2022-03-18 19:42:30|||||||||5
1647632560000|2022-03-18 19:42:40||1084.3||1084.3||1084.3||1084.3|10
1647632580000|2022-03-18 19:43:00|||||||||6
1647632590000|2022-03-18 19:43:10||1084||1083.8||1084||1083.5|4
1647632680000|2022-03-18 19:44:40|||||||||2
1647632720000|2022-03-18 19:45:20||1083.3||1083.5||1083.5||1083.3|0
1647632750000|2022-03-18 19:45:50|||||||||4
1647632770000|2022-03-18 19:46:10||1083.8||1083.8||1083.8||1083.8|5
1647632780000|2022-03-18 19:46:20|||||||||3
1647632790000|2022-03-18 19:46:30|||||||||9
1647632800000|2022-03-18 19:46:40|||||||||2
1647632810000|2022-03-18 19:46:50|||||||||1
1647632820000|2022-03-18 19:47:00|||||||||1
1647632870000|2022-03-18 19:47:50|||||||||6
1647633020000|2022-03-18 19:50:20|||||||||2
1647633100000|2022-03-18 19:51:40||1083.5||1083||1083.5||1083|1
1647633160000|2022-03-18 19:52:40||1083.3||1083.3||1083.3||1083.3|0
1647633200000|2022-03-18 19:53:20||1083||1083.3||1083.3||1083|0
1647633210000|2022-03-18 19:53:30||1083||1083.3||1083.3||1083|0
1647633230000|2022-03-18 19:53:50||1083||1083||1083||1083|0
1647633240000|2022-03-18 19:54:00|1085.3|1082.8|1085.3|1082.8|1085.3|1082.8|1085.3|1082.8|0
1647633250000|2022-03-18 19:54:10|1085||1085||1085||1085||0
1647633310000|2022-03-18 19:55:10||1082.3||1081.8||1082.3||1081.8|3
1647633320000|2022-03-18 19:55:20|1085.5|1082.3|1085.5|1082|1085.5|1083.5|1085.3|1082|12
1647633330000|2022-03-18 19:55:30|1085.3|1082.5|1085.3|1083.3|1085.3|1083.3|1085.3|1082.5|0
1647633340000|2022-03-18 19:55:40|1085|1083|1085.5|1083.3|1085.5|1083.3|1085|1083|4
1647633350000|2022-03-18 19:55:50|1085.3|1083|1085.5|1083.3|1085.5|1083.3|1085.3|1083|0
1647633360000|2022-03-18 19:56:00||1082.8||1083.3||1083.3||1082.8|0
1647633380000|2022-03-18 19:56:20||1083.5||1084||1084||1083.5|2
1647633390000|2022-03-18 19:56:30|1085.3|1082.8|1085.5|1082.5|1085.5|1082.8|1085.3|1082.3|5
1647633400000|2022-03-18 19:56:40|1085.3||1085.3||1085.5||1085||0
1647633410000|2022-03-18 19:56:50|1085.5|1082.8|1084.8|1082.5|1085.5|1082.8|1084.8|1082.3|0
1647633420000|2022-03-18 19:57:00|1085||1085||1085||1084.5||0
1647633430000|2022-03-18 19:57:10|1085.3||1085||1085.3||1085||0
1647633460000|2022-03-18 19:57:40|1084.5||1084.5||1085||1084.5||0
1647633490000|2022-03-18 19:58:10|1085|1082.3|1084.5|1082.3|1085|1082.3|1084.5|1082.3|0
1647633500000|2022-03-18 19:58:20|1085|1082.5|1084.8|1082.5|1085|1082.5|1084.5|1082.3|0
1647633510000|2022-03-18 19:58:30|1085|1082.3|1084.8|1082.3|1085|1082.3|1084.8|1082.3|0
1647633520000|2022-03-18 19:58:40||1082.5||1082.5||1082.5||1082.5|0
1647633530000|2022-03-18 19:58:50||1082.3||1082.5||1082.5||1082.3|0
1647633570000|2022-03-18 19:59:30|1084.5||1084.5||1084.8||1084.5||0
1647633580000|2022-03-18 19:59:40|1084.8|1082.3|1085|1082.3|1085.3|1082.3|1084.5|1082|1
1647633590000|2022-03-18 19:59:50|1085.5||1085.3||1085.5||1085||1
1647633600000|2022-03-18 20:00:00|1085|1081.8|1084.5|1082|1085|1082|1084.5|1081.8|3
1647633610000|2022-03-18 20:00:10|1085.3||1085.3||1085.3||1085.3||0
1647633620000|2022-03-18 20:00:20|1085||1085.3||1085.5||1085||0
1647633630000|2022-03-18 20:00:30|1085.5||1085.5||1085.5||1085||0
1647633640000|2022-03-18 20:00:40|1085.3||1085.5||1085.5||1085.3||0
1647633650000|2022-03-18 20:00:50|1085.3|1082.3|1084.8|1082.5|1085.3|1082.5|1084.8|1082.3|0
1647633660000|2022-03-18 20:01:00|1085.3||1084.8||1085.3||1084.8||0
1647633690000|2022-03-18 20:01:30|1084.5||1084.8||1084.8||1084.5||0
1647633700000|2022-03-18 20:01:40|1084.5|1082|1084.8|1082|1085.3|1082|1084.5|1082|0
1647633710000|2022-03-18 20:01:50|1085|1081.8|1084.8|1081.8|1085|1081.8|1084.5|1081.8|1
1647633720000|2022-03-18 20:02:00|1084.5||1084.5||1085.3||1084.5||0
1647633730000|2022-03-18 20:02:10|1084.3|1082|1084.5|1082|1084.5|1082|1084.3|1081.8|0
1647633740000|2022-03-18 20:02:20|1084.3|1081.8|1084|1081.8|1084.5|1082|1084|1081.8|4
1647633750000|2022-03-18 20:02:30|1084.5||1084||1084.5||1084||3
1647633760000|2022-03-18 20:02:40|1083.8||1083.8||1083.8||1083.8||0
1647633770000|2022-03-18 20:02:50|1083.5|1080.5|1083.5|1080.5|1084|1080.5|1083.5|1080.5|1
1647633780000|2022-03-18 20:03:00|1083.3||1083||1083.3||1083||0
1647633790000|2022-03-18 20:03:10||1080.3||1080||1080.3||1080|0
1647633800000|2022-03-18 20:03:20|1082.8|1079.5|1082.8|1079.5|1082.8|1079.5|1082.8|1079.5|0
1647633810000|2022-03-18 20:03:30|1082.5||1082||1082.5||1082||0
1647633830000|2022-03-18 20:03:50|1082.5||1082.5||1082.5||1082.5||0
1647633920000|2022-03-18 20:05:20|||||||||10
1647633930000|2022-03-18 20:05:30|||||||||10
1647633940000|2022-03-18 20:05:40|1083.5|1080|1083.3|1080|1083.5|1080|1083.3|1080|10
1647633960000|2022-03-18 20:06:00|||||||||10
1647633970000|2022-03-18 20:06:10|||||||||10
1647633980000|2022-03-18 20:06:20|||||||||10
1647633990000|2022-03-18 20:06:30|||||||||10
1647634000000|2022-03-18 20:06:40|||||||||10
1647634170000|2022-03-18 20:09:30|1083.5|1080.3|1083.5|1080.3|1083.5|1080.3|1083.5|1080.3|0
1647634180000|2022-03-18 20:09:40|1083|1078.8|1082.8|1078.8|1083|1078.8|1082.8|1078.8|2
1647634190000|2022-03-18 20:09:50||1080.5||1079.3||1080.5||1079.3|0
1647634230000|2022-03-18 20:10:30|1083.8|1079.5|1083.8|1079.5|1083.8|1079.5|1083.8|1079.5|0
1647634310000|2022-03-18 20:11:50|1083.5||1083.8||1083.8||1083.3||0
1647634410000|2022-03-18 20:13:30|1083|1079.8|1082.8|1079.8|1083|1079.8|1082.8|1079.8|0
1647634440000|2022-03-18 20:14:00||1079.5||1079.5||1079.5||1079.5|1
1647634470000|2022-03-18 20:14:30|1083.5||1082.3||1083.5||1082.3||0
1647634560000|2022-03-18 20:16:00|1082.5||1081.8||1082.5||1081.8||0
1647634650000|2022-03-18 20:17:30|1082||1081.8||1082||1081.8||0
1647634730000|2022-03-18 20:18:50|1082.5||1081.8||1082.5||1081.8||0
1647634770000|2022-03-18 20:19:30|1082||1081.8||1082||1081.8||0
1647634790000|2022-03-18 20:19:50|1083.8||1082.5||1083.8||1082.5||0
1647634800000|2022-03-18 20:20:00|1082|1079.8|1082.8|1080.8|1083|1080.8|1081.8|1079.8|6
1647634810000|2022-03-18 20:20:10|1081.8|1079.3|1081.8|1079.3|1081.8|1079.3|1081.8|1079.3|2
1647634820000|2022-03-18 20:20:20||1080.3||1080.3||1080.3||1080.3|0
1647634830000|2022-03-18 20:20:30|1082||1082.5||1082.8||1082||0
1647634870000|2022-03-18 20:21:10|1083.5||1083.3||1083.5||1083.3||0
1647634890000|2022-03-18 20:21:30|1082.8||1082.5||1082.8||1082.5||0
1647634900000|2022-03-18 20:21:40|1083.5||1082.8||1083.5||1082.8||0
1647634910000|2022-03-18 20:21:50|||||||||4
1647634980000|2022-03-18 20:23:00|1083.5||1083.3||1083.5||1083.3||0
1647634990000|2022-03-18 20:23:10|1083||1083||1083||1083||0
1647635010000|2022-03-18 20:23:30|1083.5||1082.5||1083.5||1082.5||0
1647635050000|2022-03-18 20:24:10|1083||1082.5||1083||1082.5||0
1647635060000|2022-03-18 20:24:20|1083.5||1083.3||1083.8||1083.3||0
1647635070000|2022-03-18 20:24:30|1083.5||1083.3||1083.5||1083.3||0
1647635090000|2022-03-18 20:24:50|1083||1082.8||1083||1082.8||0
1647635100000|2022-03-18 20:25:00|1083.3||1082.8||1083.3||1082.8||0
1647635160000|2022-03-18 20:26:00|1083.5||1083.5||1083.5||1083.5||0
1647635190000|2022-03-18 20:26:30|1083.8||1083.8||1083.8||1083.8||0
1647635240000|2022-03-18 20:27:20|1083||1083||1083||1083||0
1647635250000|2022-03-18 20:27:30|1082.8||1082.8||1082.8||1082.8||0
1647635260000|2022-03-18 20:27:40|1083.8||1083.8||1083.8||1083.8||0
1647635270000|2022-03-18 20:27:50|1084.3||1084||1084.3||1084||0
1647635280000|2022-03-18 20:28:00|1084.3||1084||1084.3||1084||0
1647635290000|2022-03-18 20:28:10|1084.5|1080.8|1084.5|1080.8|1084.8|1080.8|1084.5|1080.8|5
1647635310000|2022-03-18 20:28:30|1084.8||1084.8||1084.8||1084.5||0
1647635320000|2022-03-18 20:28:40|1084.5||1084.3||1084.5||1084.3||0
1647635330000|2022-03-18 20:28:50|1084.8||1084.8||1084.8||1084.8||3
1647635360000|2022-03-18 20:29:20|1085.5||1085.3||1085.5||1085.3||0
1647635370000|2022-03-18 20:29:30|1085.5||1085||1085.5||1085||0
1647635390000|2022-03-18 20:29:50||1079.8||1079.8||1079.8||1079.8|1
1647635400000|2022-03-18 20:30:00|1085.3|1080|1085.3|1080.3|1085.3|1080.3|1085.3|1080|0
1647635410000|2022-03-18 20:30:10|1085.5|1081.5|1085.5|1081.5|1085.5|1081.5|1085.3|1081.5|0
1647635420000|2022-03-18 20:30:20||1081.8||1081.8||1081.8||1081.8|0
1647635430000|2022-03-18 20:30:30||1082||1083.3||1083.3||1082|15
1647635510000|2022-03-18 20:31:50||1083.5||1083.8||1083.8||1083.5|6
1647635530000|2022-03-18 20:32:10||1082.8||1082.8||1082.8||1082.8|3
1647635540000|2022-03-18 20:32:20||1083||1083||1083||1083|0
1647635560000|2022-03-18 20:32:40||1083.3||1083.3||1083.3||1083.3|0
1647635660000|2022-03-18 20:34:20||1083.5||1083||1083.5||1083|5
1647635780000|2022-03-18 20:36:20||1082||1081.3||1082||1081.3|1
1647635800000|2022-03-18 20:36:40||1081.5||1081.5||1081.5||1081.5|0
1647635980000|2022-03-18 20:39:40||1081.8||1082.3||1082.3||1081.8|0
1647636020000|2022-03-18 20:40:20||1082.5||1082.8||1082.8||1082.5|0
1647636050000|2022-03-18 20:40:50|||||||||1
1647636060000|2022-03-18 20:41:00||1083||1083||1083||1083|0
1647636070000|2022-03-18 20:41:10||1083.3||1083.3||1083.3||1083.3|0
1647636120000|2022-03-18 20:42:00||1083.5||1083.5||1083.5||1083.5|0
1647636180000|2022-03-18 20:43:00||1083.8||1083.8||1083.8||1083.8|0
1647636220000|2022-03-18 20:43:40||1081.8||1083.5||1083.5||1081.8|2
1647636240000|2022-03-18 20:44:00||1083.8||1083.8||1083.8||1083.8|0
1647636290000|2022-03-18 20:44:50||1082.3||1082.5||1082.5||1082.3|1
1647636400000|2022-03-18 20:46:40||1082.8||1082.8||1082.8||1082.8|0
1647636620000|2022-03-18 20:50:20||1083||1083||1083||1083|0
1647636640000|2022-03-18 20:50:40||1083.3||1083.3||1083.3||1083.3|0
1647636740000|2022-03-18 20:52:20|||||||||1
1647636810000|2022-03-18 20:53:30||1082||1082.3||1082.3||1082|1
1647636850000|2022-03-18 20:54:10||1082.5||1082.8||1082.8||1082.5|1
1647636870000|2022-03-18 20:54:30|||||||||7
1647636900000|2022-03-18 20:55:00|||||||||1
1647636930000|2022-03-18 20:55:30|||||||||2
1647636940000|2022-03-18 20:55:40||1083||1083||1083||1083|0
1647636950000|2022-03-18 20:55:50||1082.8||1083||1083||1082.8|1
1647636960000|2022-03-18 20:56:00||1082.8||1082.8||1082.8||1082.8|0
1647637060000|2022-03-18 20:57:40||1081||1081||1081||1081|0
1647637080000|2022-03-18 20:58:00|1085.3||1085.3||1085.5||1085.3||0
1647637090000|2022-03-18 20:58:10|1085.5||1085.3||1085.5||1085.3||0
1647637100000|2022-03-18 20:58:20|1085.5||1085.5||1085.5||1085.3||2
1647637110000|2022-03-18 20:58:30|1085.3||1085.3||1085.5||1085.3||0
1647637120000|2022-03-18 20:58:40|1084.5||1085||1085.5||1083.5||0
1647637130000|2022-03-18 20:58:50|1085.5||1085.3||1085.5||1085.3||0
1647637140000|2022-03-18 20:59:00|1085|1079|1084.5|1079.5|1085.5|1079.5|1084.5|1079|0
1647637150000|2022-03-18 20:59:10|1085.5||1085.3||1085.5||1085.3||0
1647637160000|2022-03-18 20:59:20||1079.8||1079.8||1079.8||1079.8|0
1647637170000|2022-03-18 20:59:30|1085.5||1085.3||1085.5||1085.3||0
1647637180000|2022-03-18 20:59:40|1085.5||1085.5||1085.5||1085.5||7
1647637190000|2022-03-18 20:59:50|1084.3|1078|1085.5|1078|1085.5|1078|1083.5|1078|0
1647828000000|2022-03-21 02:00:00||1108.3||1108.5||1108.5||1108.3|0
1647828070000|2022-03-21 02:01:10||1108.8||1108.8||1108.8||1108.8|0
1647828180000|2022-03-21 02:03:00|||||||||10
1647828190000|2022-03-21 02:03:10|||||||||15
1647828200000|2022-03-21 02:03:20|1111.8||1111.8||1111.8||1111.8||0
1647828270000|2022-03-21 02:04:30||1109||1108.8||1109||1108.8|0
1647828300000|2022-03-21 02:05:00||1109||1109||1109||1109|0
1647828310000|2022-03-21 02:05:10||1109.3||1109.3||1109.3||1109.3|0
1647828320000|2022-03-21 02:05:20||1109.8||1109.3||1109.8||1109.3|4
1647828380000|2022-03-21 02:06:20|1111.5||1111.3||1111.5||1111.3||0
1647828400000|2022-03-21 02:06:40|1111.8||1111.5||1111.8||1111.5||0
1647828410000|2022-03-21 02:06:50|1111.8||1111.5||1111.8||1111.5||0
1647828430000|2022-03-21 02:07:10||1109.5||1109.5||1109.5||1109.3|0
1647828440000|2022-03-21 02:07:20||1109.3||1109||1109.5||1109|0
1647828450000|2022-03-21 02:07:30|1111.8||1111.5||1111.8||1111.5||0
1647828500000|2022-03-21 02:08:20|1111.8||1111.5||1111.8||1111.5||0
1647828510000|2022-03-21 02:08:30|1111.8||1111.5||1111.8||1111.5||0
1647828540000|2022-03-21 02:09:00|1111.8||1111.5||1111.8||1111.5||0
1647828550000|2022-03-21 02:09:10|1111.3||1111.3||1111.3||1111.3||0
1647828580000|2022-03-21 02:09:40|1111.5||1111.3||1111.5||1111.3||0
1647828590000|2022-03-21 02:09:50|1111.5||1111.3||1111.5||1111.3||0
1647828630000|2022-03-21 02:10:30||1109.3||1109||1109.3||1109|0
1647828660000|2022-03-21 02:11:00|1111.5||1111.3||1111.5||1111.3||0
1647828780000|2022-03-21 02:13:00||1108.8||1108.8||1108.8||1108.8|0
1647828800000|2022-03-21 02:13:20|1111.5|1109|1111.3|1109|1111.5|1109|1111.3|1108.5|0
1647828810000|2022-03-21 02:13:30||1108.8||1109||1109||1108.5|0
1647828820000|2022-03-21 02:13:40|1111.5||1111.3||1111.5||1111.3||1
1647828840000|2022-03-21 02:14:00||1109.5||1109.5||1109.5||1109.5|0
1647828850000|2022-03-21 02:14:10||1108.8||1108.5||1109.3||1108.5|1
1647828880000|2022-03-21 02:14:40||1108.8||1109||1109||1108.8|0
1647828900000|2022-03-21 02:15:00||1108.8||1108.5||1109||1108.5|0
1647828910000|2022-03-21 02:15:10||1108.8||1108.5||1108.8||1108.5|0
1647828920000|2022-03-21 02:15:20||1108.8||1109||1109||1108.8|0
1647828930000|2022-03-21 02:15:30|1111.5|1108.8|1111.3|1108.5|1111.5|1109|1111.3|1108.5|0
1647828940000|2022-03-21 02:15:40|1111.5|1108.8|1111.3|1109|1111.5|1109|1111.3|1108.8|0
1647828960000|2022-03-21 02:16:00||1108.8||1108.5||1108.8||1108.5|0
1647828970000|2022-03-21 02:16:10||1108.8||1109||1109||1108.8|0
1647829020000|2022-03-21 02:17:00|1111.5|1108.8|1111.3|1108.8|1111.5|1108.8|1111.3|1108.8|0
1647829040000|2022-03-21 02:17:20|1111.5||1111.3||1111.5||1111.3||0
1647829060000|2022-03-21 02:17:40||1108.5||1108.5||1108.5||1108.5|0
1647829070000|2022-03-21 02:17:50||1108.8||1108.8||1108.8||1108.8|0
1647829110000|2022-03-21 02:18:30||1108.5||1108.5||1108.5||1108.5|0
1647829130000|2022-03-21 02:18:50|1111.5||1111.3||1111.5||1111.3||0
1647829140000|2022-03-21 02:19:00|1111.5|1109|1111.3|1109|1111.5|1109|1111.3|1109|0
1647829150000|2022-03-21 02:19:10||1108.8||1108.5||1109||1108.5|0
1647829160000|2022-03-21 02:19:20|1111.5|1109|1111.5|1109|1111.5|1109|1111.3|1108.5|0
1647829170000|2022-03-21 02:19:30|1111.3||1111.3||1111.3||1111.3||0
1647829180000|2022-03-21 02:19:40||1108.8||1109||1109||1108.5|0
1647829200000|2022-03-21 02:20:00||1108.5||1108.5||1109||1108.5|0
1647829210000|2022-03-21 02:20:10|1111.5|1108.8|1111.3|1109|1111.5|1109|1111.3|1108.8|0
1647829220000|2022-03-21 02:20:20||1108.8||1108.5||1108.8||1108.5|0
1647829230000|2022-03-21 02:20:30||1108.8||1108.5||1109||1108.5|0
1647829240000|2022-03-21 02:20:40||1108.8||1108.5||1109||1108.5|0
1647829260000|2022-03-21 02:21:00||1108.8||1109||1109||1108.8|0
1647829290000|2022-03-21 02:21:30||1108.8||1109||1109||1108.5|0
1647829310000|2022-03-21 02:21:50|1111.5|1108.8|1111.3|1108.8|1111.5|1108.8|1111.3|1108.8|0
1647829320000|2022-03-21 02:22:00|1111.5||1111.3||1111.5||1111.3||0
1647829350000|2022-03-21 02:22:30|1111.5||1111.3||1111.5||1111.3||0
1647829400000|2022-03-21 02:23:20|1111.5||1111.3||1111.5||1111.3||0
1647829550000|2022-03-21 02:25:50|1111.5||1111.3||1111.5||1111.3||0
1647829620000|2022-03-21 02:27:00|1111.5||1111.3||1111.5||1111.3||0
1647829790000|2022-03-21 02:29:50|1111.5||1111.3||1111.5||1111.3||0
1647829850000|2022-03-21 02:30:50|1111.5||1111.3||1111.5||1111.3||0
1647829910000|2022-03-21 02:31:50|1111.5||1111.3||1111.5||1111.3||0
1647829920000|2022-03-21 02:32:00|1111.5||1111.3||1111.5||1111.3||0
1647829930000|2022-03-21 02:32:10|1111.5||1111.3||1111.5||1111.3||0
1647829940000|2022-03-21 02:32:20|1111.5||1111.3||1111.5||1111.3||0
1647830030000|2022-03-21 02:33:50|1111.5|1108.5|1111|1108.5|1111.5|1109|1111|1108.5|1
1647830050000|2022-03-21 02:34:10||1108.8||1108.5||1108.8||1108.5|0
1647830060000|2022-03-21 02:34:20||1108.8||1108.8||1108.8||1108.5|0
1647830070000|2022-03-21 02:34:30||1108.5||1108.5||1108.8||1108.5|0
1647830080000|2022-03-21 02:34:40||1108.8||1108.5||1108.8||1108.5|0
1647830230000|2022-03-21 02:37:10||1108.8||1108.8||1108.8||1108.8|12
1647830240000|2022-03-21 02:37:20|1111.3|1109|1111.3|1109|1111.3|1109|1111.3|1109|3
1647830250000|2022-03-21 02:37:30||1108.8||1108.8||1108.8||1108.8|0
1647830270000|2022-03-21 02:37:50||1109||1109||1109||1109|0
1647830290000|2022-03-21 02:38:10||1108.8||1109||1109||1108.8|0
1647830320000|2022-03-21 02:38:40||1109.3||1109||1109.3||1108.5|9
1647830330000|2022-03-21 02:38:50||1108.5||1108.8||1108.8||1108.5|0
1647830340000|2022-03-21 02:39:00||1109||1109||1109||1108.8|0
1647830380000|2022-03-21 02:39:40||1109.3||1109.3||1109.3||1109.3|5
1647830390000|2022-03-21 02:39:50||1108.8||1109||1109||1108.8|0
1647830400000|2022-03-21 02:40:00||1108.8||1108.8||1109||1108.8|0
1647830420000|2022-03-21 02:40:20||1109||1109||1109||1109|0
1647830430000|2022-03-21 02:40:30||1108.8||1109||1109||1108.8|0
1647830460000|2022-03-21 02:41:00||1109.3||1109.3||1110||1108.8|4
1647830470000|2022-03-21 02:41:10||1109||1109.3||1109.3||1109|1
1647830500000|2022-03-21 02:41:40||1109||1109.5||1109.5||1109|0
1647830510000|2022-03-21 02:41:50||1109.3||1109.3||1109.3||1109.3|0
1647830540000|2022-03-21 02:42:20||1109||1109.3||1109.3||1109|0
1647830550000|2022-03-21 02:42:30|1112.3|1109.5|1112|1110.3|1112.3|1110.5|1112|1109.5|6
1647830560000|2022-03-21 02:42:40||1109.5||1109.5||1109.5||1109|2
1647830590000|2022-03-21 02:43:10||1109.3||1109.3||1109.3||1109.3|0
1647830630000|2022-03-21 02:43:50|1112.3|1109.5|1112|1109.5|1112.3|1109.5|1112|1109.5|0
1647830640000|2022-03-21 02:44:00||1109.8||1109.3||1109.8||1109.3|0
1647830660000|2022-03-21 02:44:20|||||||||1
1647830670000|2022-03-21 02:44:30||1109.5||1109.8||1109.8||1108.8|0
1647830680000|2022-03-21 02:44:40||1110||1109.5||1110||1109.5|4
1647830710000|2022-03-21 02:45:10|1112.3||1112||1112.3||1112||0
1647830750000|2022-03-21 02:45:50||1108.5||1108.5||1108.5||1108.5|1
1647830890000|2022-03-21 02:48:10|1112.3||1112||1112.3||1112||0
1647830910000|2022-03-21 02:48:30||1108.8||1108.8||1108.8||1108.8|0
1647830920000|2022-03-21 02:48:40|1112.3||1112||1112.3||1112||0
1647830930000|2022-03-21 02:48:50|1112.3||1112||1112.3||1112||0
1647831020000|2022-03-21 02:50:20|1112.3||1112||1112.3||1112||0
1647831030000|2022-03-21 02:50:30|1112.3||1112||1112.3||1112||0
1647831060000|2022-03-21 02:51:00|1111.8||1111.3||1112.3||1111.3||0
1647831070000|2022-03-21 02:51:10|1111.5||1111.5||1111.5||1111.5||0
1647831080000|2022-03-21 02:51:20|1111.8||1112||1112.3||1111.8||0
1647831090000|2022-03-21 02:51:30|1112.3||1112||1112.3||1112||0
1647831120000|2022-03-21 02:52:00|1112.3||1112||1112.3||1112||0
1647831260000|2022-03-21 02:54:20||1109||1109||1109||1109|0
1647831270000|2022-03-21 02:54:30||1108.8||1108.8||1108.8||1108.8|0
1647831280000|2022-03-21 02:54:40|1112.3||1112||1112.3||1112||0
1647831300000|2022-03-21 02:55:00|1112.3||1112||1112.3||1112||0
1647831370000|2022-03-21 02:56:10|1110.8||1111.5||1111.8||1110.8||1
1647831390000|2022-03-21 02:56:30|1111.8|1109|1112|1109.3|1113|1109.3|1111.8|1108.8|0
1647831400000|2022-03-21 02:56:40|1112.3|1109.8|1113|1110|1113|1110|1112|1109.8|0
1647831410000|2022-03-21 02:56:50||1110.5||1110.3||1110.5||1110.3|0
1647831420000|2022-03-21 02:57:00|1113.3|1110.5|1113|1110.3|1113.3|1110.5|1113|1110.3|0
1647831430000|2022-03-21 02:57:10|1113.3|1110.5|1113|1110.3|1113.3|1110.5|1113|1110.3|0
1647831450000|2022-03-21 02:57:30||1110.5||1110.5||1110.5||1110.5|0
1647831460000|2022-03-21 02:57:40||1110.3||1110.3||1110.5||1110.3|0
1647831470000|2022-03-21 02:57:50||1110.5||1110.3||1110.5||1110.3|0
1647831480000|2022-03-21 02:58:00|1113.3|1110.5|1113.3|1110.5|1113.3|1110.5|1113.3|1110.3|0
1647831490000|2022-03-21 02:58:10||1110.8||1110.5||1110.8||1110.5|0
1647831630000|2022-03-21 03:00:30|1114|1111|1114.3|1111.5|1114.3|1112.3|1114|1111|4
1647831640000|2022-03-21 03:00:40|1114||1114.3||1114.3||1114||0
1647831650000|2022-03-21 03:00:50|1114|1111.3|1114.3|1111.5|1114.3|1111.5|1114|1111.3|0
1647831660000|2022-03-21 03:01:00|1114|1111.3|1114.3|1111.8|1114.3|1111.8|1114|1111.3|0
1647831670000|2022-03-21 03:01:10|1114|1111.5|1114.3|1111.8|1114.3|1111.8|1114|1111.3|0
1647831680000|2022-03-21 03:01:20|1114|1111.3|1114.3|1111.5|1114.3|1111.5|1114|1111.3|0
1647831690000|2022-03-21 03:01:30|1114|1111.3|1114.3|1111.5|1114.3|1111.5|1114|1111.3|0
1647831700000|2022-03-21 03:01:40|1114||1114.3||1114.3||1114||0
1647831710000|2022-03-21 03:01:50|1114||1114.3||1114.3||1114||0
1647831720000|2022-03-21 03:02:00|1114||1114||1114||1114||0
1647831730000|2022-03-21 03:02:10|1114.3|1111.3|1114|1111.5|1114.3|1111.5|1114|1111.3|0
1647831740000|2022-03-21 03:02:20||1111.3||1111.3||1111.3||1111.3|0
1647831780000|2022-03-21 03:03:00|1112.8|1111.5|1113.8|1110.8|1113.8|1111.5|1112.8|1109.8|0
1647831800000|2022-03-21 03:03:20||1109.8||1110||1110||1109.8|0
1647831820000|2022-03-21 03:03:40||1109.8||1110||1110||1109.8|0
1647831830000|2022-03-21 03:03:50||1109.8||1109.8||1110||1109.8|0
1647831840000|2022-03-21 03:04:00||1110||1110||1110||1109.8|0
1647831850000|2022-03-21 03:04:10||1109.8||1110.3||1110.5||1109.8|0
1647831860000|2022-03-21 03:04:20||1110.5||1110.5||1110.5||1110.5|0
1647831870000|2022-03-21 03:04:30||1110||1110.5||1110.5||1110|0
1647831880000|2022-03-21 03:04:40|1113.5|1110.3|1113.5|1110|1113.5|1110.3|1113.5|1110|0
1647831900000|2022-03-21 03:05:00|1113.8|1110.3|1113.8|1110.3|1113.8|1110.3|1113.8|1110|0
1647831910000|2022-03-21 03:05:10||1110||1110.3||1110.3||1110|0
1647831920000|2022-03-21 03:05:20||1110||1110.3||1110.3||1110|0
1647831930000|2022-03-21 03:05:30||1110||1110.3||1110.3||1110|0
1647831940000|2022-03-21 03:05:40||1110||1110.3||1110.3||1110|0
1647831950000|2022-03-21 03:05:50||1110.5||1110.5||1110.5||1110|0
1647831960000|2022-03-21 03:06:00||1110.3||1110.3||1110.5||1110.3|0
1647831970000|2022-03-21 03:06:10||1110.5||1110.5||1110.5||1110.3|0
1647831980000|2022-03-21 03:06:20||1110||1110.8||1111||1110|0
1647831990000|2022-03-21 03:06:30||1110.3||1110.5||1110.8||1110|0
1647832000000|2022-03-21 03:06:40||1110.8||1110.8||1110.8||1110|0
1647832010000|2022-03-21 03:06:50||1110||1110.8||1110.8||1110|0
1647832020000|2022-03-21 03:07:00||1110||1110.3||1110.8||1110|0
1647832030000|2022-03-21 03:07:10||1110.5||1110.3||1110.8||1110.3|0
1647832040000|2022-03-21 03:07:20||1110||1110.5||1110.5||1110|0
1647832050000|2022-03-21 03:07:30||1110||1110||1110||1110|0
1647832070000|2022-03-21 03:07:50||1110.8||1110.8||1110.8||1110.8|11
1647832080000|2022-03-21 03:08:00||1111.3||1111.8||1111.8||1111.3|0
1647832090000|2022-03-21 03:08:10||1110.8||1111.3||1111.3||1110.8|0
1647832100000|2022-03-21 03:08:20||1111||1111.3||1111.3||1110.8|0
1647832110000|2022-03-21 03:08:30||1110.8||1111.3||1111.3||1110.8|0
1647832120000|2022-03-21 03:08:40|1112.5|1111|1113.5|1110.8|1113.5|1111|1112.5|1110|2
1647832140000|2022-03-21 03:09:00||1110.5||1110.8||1110.8||1110.5|0
1647832150000|2022-03-21 03:09:10||1110.5||1110.8||1110.8||1110.5|0
1647832160000|2022-03-21 03:09:20||1110.5||1110.8||1110.8||1110.5|0
1647832190000|2022-03-21 03:09:50||1110.5||1111||1111||1110.5|0
1647832200000|2022-03-21 03:10:00||1111.3||1111||1111.3||1111|0
1647832210000|2022-03-21 03:10:10||1110.5||1111||1111.3||1110.5|0
1647832220000|2022-03-21 03:10:20||1111.3||1111||1111.3||1111|0
1647832230000|2022-03-21 03:10:30||1111.3||1111||1111.3||1111|0
1647832240000|2022-03-21 03:10:40||1111.3||1110.8||1111.3||1110.5|0
1647832250000|2022-03-21 03:10:50||1110.5||1110.8||1111.3||1110.5|3
1647832280000|2022-03-21 03:11:20||1111||1110.8||1111||1110.5|0
1647832290000|2022-03-21 03:11:30||1110.5||1110.8||1110.8||1110.5|0
1647832300000|2022-03-21 03:11:40||1110.5||1110.8||1111.3||1110|0
1647832310000|2022-03-21 03:11:50||1110.5||1110.8||1110.8||1110.5|0
1647832320000|2022-03-21 03:12:00||1110.5||1110.8||1110.8||1110.5|0
1647832350000|2022-03-21 03:12:30||1110.5||1110.8||1110.8||1110.5|5
1647832410000|2022-03-21 03:13:30||1111.3||1110.8||1111.3||1110.5|1
1647832420000|2022-03-21 03:13:40||1110.5||1110.8||1110.8||1110.5|0
1647832440000|2022-03-21 03:14:00||1110.5||1110.8||1110.8||1110.5|0
1647832450000|2022-03-21 03:14:10||1110.5||1110.8||1110.8||1110.5|0
1647832460000|2022-03-21 03:14:20||1110.5||1110.8||1110.8||1110.5|0
1647832500000|2022-03-21 03:15:00||1110.5||1110.8||1110.8||1110.5|0
1647832540000|2022-03-21 03:15:40|1113.3|1110.5|1113.5|1110.8|1113.5|1110.8|1113.3|1110.5|0
1647832560000|2022-03-21 03:16:00||1110.5||1110.8||1110.8||1110.5|0
1647832580000|2022-03-21 03:16:20||1110.5||1111||1111||1110.5|0
1647832590000|2022-03-21 03:16:30||1110.8||1111||1111||1110.8|0
1647832600000|2022-03-21 03:16:40|1113.8|1111.3|1113.8|1111.8|1113.8|1112|1113.8|1110.8|0
1647832610000|2022-03-21 03:16:50|1114||1114||1114||1113.8||0
1647832620000|2022-03-21 03:17:00|1113.8||1114||1114||1113.8||0
1647832630000|2022-03-21 03:17:10|1113.8|1112|1113.8|1112|1113.8|1112|1113.8|1112|0
1647832640000|2022-03-21 03:17:20|1114|1111.3|1113.8|1111.8|1114|1111.8|1113.8|1111.3|0
1647832650000|2022-03-21 03:17:30|1114|1111.3|1113.8|1111.8|1114|1111.8|1113.8|1110.5|3
1647832660000|2022-03-21 03:17:40|1114|1112|1113.8|1111.8|1114|1112|1113.8|1111.8|0
1647832670000|2022-03-21 03:17:50||1111||1111.5||1111.5||1111|0
1647832680000|2022-03-21 03:18:00|1114||1113.8||1114||1113.8||0
1647832690000|2022-03-21 03:18:10|1114|1111.8|1113.8|1111.8|1114|1111.8|1113.8|1111.8|0
1647832700000|2022-03-21 03:18:20||1111||1111.8||1111.8||1111|0
1647832730000|2022-03-21 03:18:50||1111.3||1111.5||1111.8||1111|1
1647832740000|2022-03-21 03:19:00||1110.5||1111.5||1111.5||1110.5|0
1647832750000|2022-03-21 03:19:10|1113.5|1111|1113.5|1111.3|1113.5|1111.8|1113.5|1110.8|0
1647832760000|2022-03-21 03:19:20|1113.8||1113.5||1113.8||1113.5||0
1647832770000|2022-03-21 03:19:30|1113.8|1111.5|1113.5|1111.8|1113.8|1111.8|1113.5|1111.5|0
1647832790000|2022-03-21 03:19:50||1110.8||1111||1111||1110.8|0
1647832810000|2022-03-21 03:20:10|1113|1110.8|1113|1110.3|1113|1110.8|1113|1109.5|1
1647832820000|2022-03-21 03:20:20||1110||1110.3||1110.5||1110|0
1647832830000|2022-03-21 03:20:30|1112.5|1110.5|1112.5|1110|1112.5|1110.5|1112.3|1109.5|0
1647832840000|2022-03-21 03:20:40|1111.8|1109.5|1112.5|1110|1112.5|1110|1111.8|1109.5|0
1647832850000|2022-03-21 03:20:50||1109.5||1109.5||1110||1109.5|0
1647832860000|2022-03-21 03:21:00|1112.3|1109.8|1112.5|1110|1112.5|1110|1112.3|1109.8|0
1647832870000|2022-03-21 03:21:10|1112.3|1109.8|1112.3|1109.8|1112.3|1109.8|1112.3|1109.5|0
1647832890000|2022-03-21 03:21:30||1109.5||1109.8||1109.8||1109.5|0
1647832900000|2022-03-21 03:21:40||1109.5||1109.5||1109.8||1109.5|1
1647832910000|2022-03-21 03:21:50||1109.8||1109.8||1109.8||1109.8|0
1647832920000|2022-03-21 03:22:00||1110.3||1110.3||1110.3||1110.3|0
1647832930000|2022-03-21 03:22:10||1110||1110.3||1110.3||1110|0
1647832940000|2022-03-21 03:22:20||1109.5||1109.5||1109.5||1109.5|0
1647832950000|2022-03-21 03:22:30||1109.8||1109.8||1109.8||1109.5|0
1647832980000|2022-03-21 03:23:00||1109.5||1109.8||1109.8||1109.5|0
1647832990000|2022-03-21 03:23:10||1109.5||1109.8||1109.8||1109.5|0
1647833000000|2022-03-21 03:23:20||1109.5||1109.5||1109.8||1109.5|0
1647833010000|2022-03-21 03:23:30||1109.8||1109.8||1109.8||1109.8|0
1647833020000|2022-03-21 03:23:40||1109.5||1109.5||1109.8||1109.5|0
1647833030000|2022-03-21 03:23:50||1109.8||1109.8||1109.8||1109.5|0
1647833040000|2022-03-21 03:24:00||1109.5||1109.8||1109.8||1109.5|0
1647833050000|2022-03-21 03:24:10||1109.5||1109.8||1109.8||1109.5|0
1647833060000|2022-03-21 03:24:20||1110||1110||1110||1109.8|0
1647833080000|2022-03-21 03:24:40||1109.8||1110||1110||1109.8|0
1647833120000|2022-03-21 03:25:20||1110.5||1110.5||1110.5||1110.5|0
1647833130000|2022-03-21 03:25:30||1109.8||1110||1110.3||1109.8|0
1647833140000|2022-03-21 03:25:40||1110.3||1110||1110.3||1110|0
1647833150000|2022-03-21 03:25:50||1110.3||1110.5||1110.5||1110|0
1647833160000|2022-03-21 03:26:00|1112.5|1109.8|1112.5|1109.8|1112.5|1109.8|1112.5|1109.8|1
1647833170000|2022-03-21 03:26:10||1109.3||1109.5||1109.8||1109.3|0
1647833180000|2022-03-21 03:26:20||1109.3||1109.5||1109.5||1109.3|0
1647833190000|2022-03-21 03:26:30||1109.3||1109.3||1109.3||1109.3|0
1647833210000|2022-03-21 03:26:50||1109.5||1109.5||1109.5||1109.5|0
1647833220000|2022-03-21 03:27:00||1109.8||1109.5||1109.8||1109.5|0
1647833230000|2022-03-21 03:27:10||1109.8||1109.8||1109.8||1109.8|0
1647833240000|2022-03-21 03:27:20||1109.5||1109.5||1109.5||1109.5|0
1647833250000|2022-03-21 03:27:30||1109.8||1109.8||1109.8||1109.8|0
1647833280000|2022-03-21 03:28:00||1109.5||1109.5||1109.5||1109.5|0
1647833290000|2022-03-21 03:28:10||1109.3||1109.3||1109.3||1109.3|0
1647833300000|2022-03-21 03:28:20||1109.5||1109.5||1109.5||1109.5|0
1647833310000|2022-03-21 03:28:30||1109.8||1109.8||1109.8||1109.8|0
1647833320000|2022-03-21 03:28:40||1109.5||1109.5||1109.8||1109.5|0
1647833340000|2022-03-21 03:29:00||1109.8||1109.5||1109.8||1109.5|0
1647833350000|2022-03-21 03:29:10||1109.8||1110||1110||1109.5|0
1647833360000|2022-03-21 03:29:20||1109.3||1109.3||1109.3||1109.3|0
1647833520000|2022-03-21 03:32:00||1109.8||1109.8||1109.8||1109.5|0
1647833670000|2022-03-21 03:34:30||1109.3||1109.5||1109.5||1109.3|0
1647833680000|2022-03-21 03:34:40||1109.8||1109.8||1109.8||1109.8|0
1647833730000|2022-03-21 03:35:30||1109.3||1109.8||1109.8||1109.3|0
1647833800000|2022-03-21 03:36:40||1110||1110||1110||1110|0
1647833810000|2022-03-21 03:36:50||1110.3||1110.3||1110.3||1110.3|0
1647833830000|2022-03-21 03:37:10||1109.3||1109.8||1109.8||1109.3|0
1647833840000|2022-03-21 03:37:20||1109.5||1109.8||1109.8||1109.5|0
1647833860000|2022-03-21 03:37:40|1113|1109.3|1113|1109.8|1113|1109.8|1113|1109.3|0
1647833880000|2022-03-21 03:38:00||1109.3||1109.5||1109.8||1109.3|0
1647833890000|2022-03-21 03:38:10||1109.8||1109.3||1109.8||1109.3|0
1647833950000|2022-03-21 03:39:10|1112.5||1112.5||1112.5||1112.5||0
1647834030000|2022-03-21 03:40:30|1112.3||1112.3||1112.3||1112.3||0
1647834330000|2022-03-21 03:45:30|1112|1109.5|1112.3|1109.5|1112.3|1109.5|1112|1109.5|0
1647834430000|2022-03-21 03:47:10||1109.3||1109.5||1109.5||1109.3|0
1647834450000|2022-03-21 03:47:30||1109.3||1109.5||1109.5||1109.3|0
1647834600000|2022-03-21 03:50:00||1109.3||1109.5||1109.5||1109.3|0
1647834640000|2022-03-21 03:50:40||1109.3||1109.5||1109.5||1109.3|0
1647834650000|2022-03-21 03:50:50||1109.3||1109.5||1109.5||1109.3|0
1647834660000|2022-03-21 03:51:00||1109.3||1109.5||1109.5||1109.3|0
1647834680000|2022-03-21 03:51:20||1110||1110.5||1110.8||1110|0
1647834690000|2022-03-21 03:51:30||1109.5||1110.5||1110.8||1109.5|0
1647834710000|2022-03-21 03:51:50||1110||1110.5||1110.5||1110|0
1647834720000|2022-03-21 03:52:00||1110||1110.5||1110.8||1109.5|0
1647834740000|2022-03-21 03:52:20||1109.5||1110.5||1110.5||1109.5|0
1647834770000|2022-03-21 03:52:50||1110||1110.3||1110.5||1110|0
1647834790000|2022-03-21 03:53:10||1109.5||1110||1110.3||1109.5|0
1647834800000|2022-03-21 03:53:20||1109.5||1110||1110||1109.5|0
1647834830000|2022-03-21 03:53:50||1109.5||1110||1110||1109.5|0
1647834860000|2022-03-21 03:54:20||1109.5||1110||1110||1109.5|0
1647834950000|2022-03-21 03:55:50||1109.5||1110||1110||1109.5|0
1647834960000|2022-03-21 03:56:00||1109.8||1110||1110||1109.8|0
1647835030000|2022-03-21 03:57:10||1109.8||1109.8||1109.8||1109.5|0
1647835050000|2022-03-21 03:57:30||1110.3||1110.3||1110.3||1110.3|0
1647835060000|2022-03-21 03:57:40||1110.5||1110.5||1110.5||1109.8|0
1647835080000|2022-03-21 03:58:00|1113|1111|1113|1111|1113|1111|1113|1111|2
1647835090000|2022-03-21 03:58:10||1110.8||1110.8||1110.8||1110.5|0
1647835110000|2022-03-21 03:58:30|1113.8|1112|1113.5|1112|1113.8|1112|1113.5|1112|20
1647835120000|2022-03-21 03:58:40||1110.8||1110.8||1110.8||1110.8|0
1647835130000|2022-03-21 03:58:50||1111||1110.8||1111||1110.8|19
1647835170000|2022-03-21 03:59:30||1111||1111||1111||1111|0
1647835200000|2022-03-21 04:00:00|1113.3|1110.8|1113.3|1110.8|1113.3|1110.8|1113.3|1110.8|0
1647835230000|2022-03-21 04:00:30||1111||1110.8||1111||1110.8|0
1647835280000|2022-03-21 04:01:20|1113||1113.5||1113.5||1113||0
1647835300000|2022-03-21 04:01:40||1111||1111||1111||1111|5
1647835330000|2022-03-21 04:02:10||1111.5||1111.5||1111.5||1111.3|0
1647835340000|2022-03-21 04:02:20||1111||1111.3||1111.5||1111|0
1647835350000|2022-03-21 04:02:30|1113.8|1111.5|1114.3|1111.5|1114.3|1111.8|1113.8|1111.5|1
1647835360000|2022-03-21 04:02:40||1111.8||1111.8||1111.8||1111.5|0
1647835370000|2022-03-21 04:02:50||1111.5||1111.5||1111.5||1111.5|0
1647835390000|2022-03-21 04:03:10|1114.5||1114.5||1114.5||1114.5||0
1647835400000|2022-03-21 04:03:20||1111.8||1111.8||1111.8||1111.8|0
1647835410000|2022-03-21 04:03:30||1111.5||1111.8||1111.8||1111.5|0
1647835430000|2022-03-21 04:03:50||1111.5||1111.8||1111.8||1111.5|0
1647835450000|2022-03-21 04:04:10|1114.3||1114.3||1114.3||1114.3||0
1647835480000|2022-03-21 04:04:40|1114.5|1111.5|1114.3|1111.8|1114.5|1111.8|1114.3|1111.5|0
1647835540000|2022-03-21 04:05:40|1114||1113.3||1114||1113.3||0
1647835550000|2022-03-21 04:05:50|1113.8||1113.8||1113.8||1113.8||4
1647835600000|2022-03-21 04:06:40|||||||||2
1647835820000|2022-03-21 04:10:20||1112||1112||1112||1112|0
1647835830000|2022-03-21 04:10:30||1111.8||1111.8||1111.8||1111.8|1
1647835890000|2022-03-21 04:11:30||1111.5||1111.8||1111.8||1111.5|0
1647835950000|2022-03-21 04:12:30|1114.8||1114.5||1114.8||1114.5||10
1647835960000|2022-03-21 04:12:40|1114.8|1112|1114.8|1112.3|1114.8|1112.3|1114.8|1111.8|0
1647835970000|2022-03-21 04:12:50||1112.5||1112.5||1112.5||1112.5|0
1647836020000|2022-03-21 04:13:40|1115.3||1115.3||1115.3||1115.3||15
1647836110000|2022-03-21 04:15:10|1115.5||1115.5||1115.5||1115.5||0
1647836120000|2022-03-21 04:15:20|1115.3||1115.5||1115.5||1115.3||0
1647836130000|2022-03-21 04:15:30|1115.3||1115.3||1115.3||1115.3||0
1647836160000|2022-03-21 04:16:00|1115.5||1115.3||1115.5||1115.3||0
1647836170000|2022-03-21 04:16:10|1115.5||1115.3||1115.5||1115.3||48
1647836180000|2022-03-21 04:16:20||1112.8||1112.8||1112.8||1112.8|32
1647836190000|2022-03-21 04:16:30|1115.5||1115.5||1115.5||1115.3||1
1647836200000|2022-03-21 04:16:40|1115.3|1113.5|1115.5|1113.5|1115.5|1113.5|1115.3|1113.5|0
1647836220000|2022-03-21 04:17:00|1116||1116||1116||1116||0
1647836240000|2022-03-21 04:17:20|1116.3||1116.3||1116.3||1116.3||0
1647836330000|2022-03-21 04:18:50|1115.5||1115.5||1115.5||1115.5||1
1647836340000|2022-03-21 04:19:00|1116.3||1116.8||1116.8||1116.3||1
1647836350000|2022-03-21 04:19:10|1116.3|1115.3|1117.3|1115.3|1117.3|1115.3|1116.3|1115.3|3
1647836370000|2022-03-21 04:19:30||1113||1113||1113||1113|1
1647836470000|2022-03-21 04:21:10|1116.8||1116.8||1116.8||1116.8||0
1647836480000|2022-03-21 04:21:20|1116.5||1116.8||1116.8||1116.5||0
1647836490000|2022-03-21 04:21:30|1116.5||1116.5||1116.8||1116.5||0
1647836640000|2022-03-21 04:24:00|1116.3||1116.3||1116.3||1116.3||0
1647836650000|2022-03-21 04:24:10|1116.5||1116.5||1116.5||1116.5||0
1647836660000|2022-03-21 04:24:20||1112.8||1112.8||1112.8||1112.8|0
1647836700000|2022-03-21 04:25:00|||||||||1
1647836720000|2022-03-21 04:25:20|1116.8||1116.8||1116.8||1116.5||1
1647836750000|2022-03-21 04:25:50|1116.5||1116.5||1116.5||1116.5||0
1647836760000|2022-03-21 04:26:00|1116.8||1116.5||1116.8||1116.5||0
1647836770000|2022-03-21 04:26:10|1116.8||1116.5||1116.8||1116.5||0
1647836780000|2022-03-21 04:26:20|1116.8||1116.8||1116.8||1116.8||0
1647836820000|2022-03-21 04:27:00|1116.5||1116.5||1116.5||1116.5||0
1647836930000|2022-03-21 04:28:50|1116.3||1116.3||1116.3||1116.3||0
1647837590000|2022-03-21 04:39:50|1116.5||1116.5||1116.5||1116.5||0
1647837980000|2022-03-21 04:46:20|1116.3||1116.3||1116.3||1116.3||0
1647838130000|2022-03-21 04:48:50||1113.3||1113.3||1113.3||1113.3|0
1647838230000|2022-03-21 04:50:30|1116.5||1116.5||1116.5||1116.5||0
1647838430000|2022-03-21 04:53:50|1115.8||1116.5||1116.5||1115.8||0
1647838460000|2022-03-21 04:54:20|1115.5|1112.8|1115.5|1112.5|1115.5|1112.8|1115.5|1112.5|0
1647838730000|2022-03-21 04:58:50|||||||||12
1647838850000|2022-03-21 05:00:50|1114.5|1111.8|1114.5|1111.8|1114.5|1111.8|1114.5|1111.8|0
1647838870000|2022-03-21 05:01:10|1115.5||1115.5||1115.5||1115.5||0
1647838880000|2022-03-21 05:01:20|1115.3||1115.3||1115.3||1115.3||0
1647839140000|2022-03-21 05:05:40||1112||1112||1112||1112|0
1647839380000|2022-03-21 05:09:40|1115.5||1115.3||1115.5||1115.3||0
1647839390000|2022-03-21 05:09:50|1115.5||1115.3||1115.5||1115.3||0
1647839600000|2022-03-21 05:13:20|1115.5||1115.3||1115.5||1115.3||0
1647839640000|2022-03-21 05:14:00|1115.5||1115.3||1115.5||1115.3||0
1647839660000|2022-03-21 05:14:20||1112.3||1112.3||1112.3||1112.3|0
1647839680000|2022-03-21 05:14:40|1115.5|1112.5|1115.5|1112.5|1115.5|1112.5|1115.3|1112.5|0
1647839790000|2022-03-21 05:16:30|1115.3||1115.5||1115.5||1115.3||0
1647839880000|2022-03-21 05:18:00|1115.3||1115.5||1115.5||1115.3||0
1647840040000|2022-03-21 05:20:40||1112.8||1112.8||1112.8||1112.8|0
1647840120000|2022-03-21 05:22:00||1113||1113||1113||1113|0
1647840180000|2022-03-21 05:23:00|||||||||15
1647840340000|2022-03-21 05:25:40||1113.3||1113.3||1113.3||1113.3|0
1647840420000|2022-03-21 05:27:00|1115.3||1115.3||1115.5||1115.3||0
1647840430000|2022-03-21 05:27:10|1115.5||1115.5||1115.5||1115.5||0
1647840450000|2022-03-21 05:27:30|1115.3|1112.3|1115.5|1112.3|1115.5|1112.3|1115.3|1112.3|0
1647840460000|2022-03-21 05:27:40|1115.3||1115.5||1115.5||1115.3||0
1647840500000|2022-03-21 05:28:20||1112.5||1112.5||1112.5||1112.5|0
1647840530000|2022-03-21 05:28:50||1112.8||1113||1113||1112.8|0
1647840550000|2022-03-21 05:29:10||1112.8||1113||1113||1112.8|0
1647840590000|2022-03-21 05:29:50||1113.3||1113.3||1113.3||1113.3|0
1647840610000|2022-03-21 05:30:10|1115.3|1113|1115.5|1113.3|1115.5|1113.3|1115.3|1113|0
1647840620000|2022-03-21 05:30:20|1115.3|1113|1115.5|1113.3|1115.5|1113.3|1115.3|1112.5|0
1647840630000|2022-03-21 05:30:30|1115.3||1115.5||1115.5||1115.3||0
1647840640000|2022-03-21 05:30:40||1113.5||1113.8||1113.8||1113.5|0
1647840660000|2022-03-21 05:31:00|1116.8|1114.3|1116.8|1114.3|1116.8|1114.3|1116.8|1114.3|2
1647840680000|2022-03-21 05:31:20||1114.8||1114.8||1114.8||1114.8|0
1647840690000|2022-03-21 05:31:30||1115||1115||1115||1115|0
1647840710000|2022-03-21 05:31:50|1118.3|1114.8|1118.3|1115.3|1118.3|1115.3|1118.3|1114.8|1
1647840720000|2022-03-21 05:32:00|1119|1115.5|1119|1115.8|1119|1115.8|1119|1115.5|0
1647840730000|2022-03-21 05:32:10||1115.3||1115.3||1115.3||1115.3|0
1647840740000|2022-03-21 05:32:20||1115.5||1115.3||1115.5||1115.3|0
1647840770000|2022-03-21 05:32:50||1115.5||1115.5||1115.5||1115.5|0
1647840780000|2022-03-21 05:33:00||1115.3||1115||1115.3||1115|0
1647840850000|2022-03-21 05:34:10|1118.8||1118.8||1118.8||1118.8||0
1647840870000|2022-03-21 05:34:30|1118.3||1118.3||1118.3||1118.3||0
1647840880000|2022-03-21 05:34:40||1115.3||1115.3||1115.3||1115|0
1647840890000|2022-03-21 05:34:50||1115||1115||1115.3||1115|0
1647840900000|2022-03-21 05:35:00||1115.3||1115||1115.3||1115|0
1647840910000|2022-03-21 05:35:10||1115.3||1115||1115.3||1115|0
1647840920000|2022-03-21 05:35:20||1115.3||1115||1115.3||1115|0
1647841010000|2022-03-21 05:36:50|1118||1118||1118||1118||0
1647841020000|2022-03-21 05:37:00|1117.8|1114.5|1117.8|1114.3|1117.8|1114.5|1117.8|1114.3|0
1647841030000|2022-03-21 05:37:10||1113.8||1113.8||1113.8||1113.8|0
1647841100000|2022-03-21 05:38:20|1117.5||1117.5||1117.5||1117.5||0
1647841140000|2022-03-21 05:39:00|1117.8||1117.8||1117.8||1117.8||0
1647841220000|2022-03-21 05:40:20||1114||1114||1114||1114|0
1647841240000|2022-03-21 05:40:40||1113.8||1114||1114||1113.8|0
1647841290000|2022-03-21 05:41:30||1113.8||1114||1114||1113.8|0
1647841300000|2022-03-21 05:41:40|||||||||6
1647841340000|2022-03-21 05:42:20|1118||1118||1118||1118||5
1647841410000|2022-03-21 05:43:30|1118.3||1118.3||1118.3||1118.3||1
1647841490000|2022-03-21 05:44:50||1114.3||1114.3||1114.3||1114.3|0
1647841500000|2022-03-21 05:45:00|1118||1118||1118||1118||0
1647841550000|2022-03-21 05:45:50|||||||||20
1647841600000|2022-03-21 05:46:40||1113.5||1114||1114||1113.5|0
1647841620000|2022-03-21 05:47:00||1114.5||1115||1115||1114.5|0
1647841750000|2022-03-21 05:49:10|1117.5||1117.5||1117.8||1117.5||0
1647841800000|2022-03-21 05:50:00|1117.3||1117.5||1117.5||1117.3||0
1647841850000|2022-03-21 05:50:50|1117.3|1114.5|1117.3|1114.5|1117.5|1114.8|1117|1114.5|0
1647841860000|2022-03-21 05:51:00|1117|1113.8|1116.3|1113.8|1117|1113.8|1116.3|1113.8|1
1647841870000|2022-03-21 05:51:10|1116.8||1116.3||1116.8||1116.3||0
1647841880000|2022-03-21 05:51:20|1116.5|1114|1116.5|1114|1117|1114|1116.5|1113.8|0
1647841900000|2022-03-21 05:51:40|1116.8|1113.8|1116.5|1113.8|1116.8|1113.8|1116.5|1113.8|1
1647841910000|2022-03-21 05:51:50||1114||1113.8||1114||1113.8|0
1647842000000|2022-03-21 05:53:20|1116.3||1116.3||1116.3||1116.3||0
1647842010000|2022-03-21 05:53:30|1116.5||1116.5||1116.5||1116.5||0
1647842040000|2022-03-21 05:54:00||1114.5||1114.5||1114.5||1114.5|15
1647842080000|2022-03-21 05:54:40|||||||||3
1647842090000|2022-03-21 05:54:50|1117||1116.5||1117||1116.5||0
1647842130000|2022-03-21 05:55:30|1117||1116.5||1117||1116.5||0
1647842180000|2022-03-21 05:56:20|1116.3||1116.3||1116.3||1116.3||0
1647842190000|2022-03-21 05:56:30|1116.5||1116.3||1116.5||1116.3||7
1647842230000|2022-03-21 05:57:10|1116.5||1116.3||1116.5||1116.3||0
1647842240000|2022-03-21 05:57:20|1116.5||1116.3||1116.5||1116.3||0
1647842250000|2022-03-21 05:57:30|1116.5||1116.5||1116.5||1116.3||0
1647842260000|2022-03-21 05:57:40|1116.3||1116.5||1116.5||1116.3||0
1647842280000|2022-03-21 05:58:00|||||||||4
1647842400000|2022-03-21 06:00:00|1116.3|1114.8|1116.5|1115|1116.5|1115|1116.3|1114.8|1
1647842410000|2022-03-21 06:00:10|1118.3|1115.5|1118|1115.8|1118.3|1115.8|1117.8|1115.5|5
1647842420000|2022-03-21 06:00:20|1118.3||1118||1118.3||1118||0
1647842430000|2022-03-21 06:00:30|1118.5|1116|1118.3|1116.3|1118.5|1116.3|1118.3|1116|2
1647842440000|2022-03-21 06:00:40|1118.8||1118.5||1118.8||1118.5||0
1647842450000|2022-03-21 06:00:50|1118.8|1116.8|1118.8|1117|1119|1117.5|1118.5|1116.5|1
1647842460000|2022-03-21 06:01:00|1119|1116.8|1118.8|1117|1119|1117|1118.8|1116.8|0
1647842470000|2022-03-21 06:01:10|1118.5|1116.8|1118.8|1116.8|1118.8|1116.8|1118.5|1116.8|0
1647842480000|2022-03-21 06:01:20|1119|1117|1118.5|1116.8|1119|1117|1118.5|1116.8|0
1647842510000|2022-03-21 06:01:50|1118.3||1118.5||1118.5||1118.3||0
1647842520000|2022-03-21 06:02:00|1118.3||1118.5||1119||1118.3||0
1647842530000|2022-03-21 06:02:10|1119||1118.5||1119||1118.5||0
1647842540000|2022-03-21 06:02:20|1119||1118.5||1119||1118.5||0
1647842560000|2022-03-21 06:02:40|1118.3||1118.5||1118.5||1118.3||0
1647842580000|2022-03-21 06:03:00||1117||1117||1117||1117|0
1647842600000|2022-03-21 06:03:20|1119||1118.5||1119||1118.5||6
1647842610000|2022-03-21 06:03:30|1119.3|1117.3|1119|1117|1119.3|1117.3|1118.8|1117|0
1647842620000|2022-03-21 06:03:40||1117.3||1117.3||1117.3||1117.3|0
1647842630000|2022-03-21 06:03:50||1117||1117||1117||1117|0
1647842640000|2022-03-21 06:04:00|1118.8|1116.8|1118.8|1116.8|1118.8|1116.8|1118.8|1116.8|0
1647842650000|2022-03-21 06:04:10|1118.5||1118.5||1118.5||1118.5||0
1647842660000|2022-03-21 06:04:20|1118.8||1118.8||1118.8||1118.8||1
1647842680000|2022-03-21 06:04:40||1117||1117||1117||1117|0
1647842700000|2022-03-21 06:05:00|1119.3||1119||1119.3||1118.8||0
1647842710000|2022-03-21 06:05:10|1118.8||1118.8||1118.8||1118.8||0
1647842720000|2022-03-21 06:05:20|1118.5||1118.8||1118.8||1118.5||0
1647842730000|2022-03-21 06:05:30|1118.5||1118.8||1118.8||1118.5||0
1647842740000|2022-03-21 06:05:40|1118.5||1118.8||1118.8||1118.5||0
1647842760000|2022-03-21 06:06:00|1118.5||1118.5||1118.5||1118.5||0
1647842800000|2022-03-21 06:06:40|1119.5|1116.8|1119.5|1117|1119.5|1117.3|1119.5|1116.8|7
1647842810000|2022-03-21 06:06:50||1117.3||1117.3||1117.3||1117.3|0
1647842820000|2022-03-21 06:07:00|1119.8|1117.5|1119.5|1117.5|1119.8|1117.5|1119.5|1117.5|0
1647842830000|2022-03-21 06:07:10|1119.8|1117.8|1119.8|1117.8|1119.8|1117.8|1119.8|1117.8|0
1647842860000|2022-03-21 06:07:40||1117.3||1117.3||1117.3||1117.3|0
1647842870000|2022-03-21 06:07:50|1119.3|1117|1119|1117|1119.3|1117|1119|1117|0
1647842880000|2022-03-21 06:08:00|1119.3||1119||1119.3||1119||0
1647842910000|2022-03-21 06:08:30|1118.8||1118.5||1118.8||1118.5||21
1647842920000|2022-03-21 06:08:40|1118.3|1116.8|1119|1116.8|1119|1116.8|1118.3|1116.8|7
1647842930000|2022-03-21 06:08:50|1118.8||1118.8||1118.8||1118.8||0
1647842940000|2022-03-21 06:09:00|1118.5||1118.5||1118.5||1118.5||0
1647842950000|2022-03-21 06:09:10||1117||1117||1117||1117|0
1647842960000|2022-03-21 06:09:20|1120.3|1117.8|1119.8|1117.5|1120.3|1117.8|1119.8|1117.5|1
1647842970000|2022-03-21 06:09:30|1120|1118|1119.5|1117.5|1120|1118|1119.5|1117.5|33
1647842980000|2022-03-21 06:09:40|1119.3|1118|1120|1118|1120|1118|1119.3|1117.5|23
1647842990000|2022-03-21 06:09:50|1119.8|1117.5|1119.8|1117.5|1119.8|1117.5|1119.8|1117.5|0
1647843000000|2022-03-21 06:10:00|1119.3|1117.3|1119.3|1117.3|1119.8|1117.3|1119.3|1117|0
1647843010000|2022-03-21 06:10:10|1119.5||1119.3||1119.8||1119.3||0
1647843020000|2022-03-21 06:10:20|1119.5|1117|1119.3|1117.3|1119.5|1117.3|1119.3|1117|0
1647843030000|2022-03-21 06:10:30|1119.5||1119.5||1119.5||1119.3||0
1647843040000|2022-03-21 06:10:40|1119.3|1117|1119.8|1117.3|1119.8|1117.3|1119.3|1117|0
1647843070000|2022-03-21 06:11:10|1119.3||1119.5||1119.5||1119.3||0
1647843080000|2022-03-21 06:11:20|1119.3||1119.5||1119.5||1119.3||0
1647843100000|2022-03-21 06:11:40|1119|1117|1119|1117|1119|1117.3|1119|1117|1
1647843110000|2022-03-21 06:11:50|1118.5||1118.5||1118.5||1118.5||2
1647843130000|2022-03-21 06:12:10|||||||||3
1647843140000|2022-03-21 06:12:20|1119.8|1117.5|1119.5|1117.5|1119.8|1117.5|1119.5|1117.5|3
1647843150000|2022-03-21 06:12:30|1119.8|1117.3|1119.3|1117|1119.8|1117.3|1119.3|1117|0
1647843160000|2022-03-21 06:12:40|1119.8|1117.3|1119.8|1117|1119.8|1117.3|1119.8|1117|0
1647843170000|2022-03-21 06:12:50|1119.3|1117.3|1119.3|1117|1119.3|1117.3|1119.3|1117|0
1647843180000|2022-03-21 06:13:00|1119||1119||1119||1119||0
1647843190000|2022-03-21 06:13:10|||||||||5
1647843230000|2022-03-21 06:13:50|||||||||17
1647843240000|2022-03-21 06:14:00|1118.8||1118.8||1118.8||1118.8||0
1647843260000|2022-03-21 06:14:20|||||||||5
1647843270000|2022-03-21 06:14:30|1119|1117.3|1120|1117.3|1120.5|1117.3|1119|1117.3|2
1647843280000|2022-03-21 06:14:40|1120.5||1120||1120.5||1120||10
1647843310000|2022-03-21 06:15:10||1117||1117||1117||1117|0
1647843320000|2022-03-21 06:15:20||1117.3||1117||1117.3||1117|0
1647843340000|2022-03-21 06:15:40||1117.3||1117.3||1117.3||1117.3|0
1647843390000|2022-03-21 06:16:30|||||||||29
1647843470000|2022-03-21 06:17:50|||||||||8
1647843480000|2022-03-21 06:18:00|1119.8|1117|1119.8|1117.3|1119.8|1117.3|1119.8|1117|0
1647843490000|2022-03-21 06:18:10|1120||1120||1120||1120||1
1647843520000|2022-03-21 06:18:40|||||||||30
1647843530000|2022-03-21 06:18:50|||||||||10
1647843570000|2022-03-21 06:19:30|1118.8||1118.8||1118.8||1118.8||3
1647843600000|2022-03-21 06:20:00|1118.5|1117|1120|1117.3|1120|1117.3|1118.5|1117|10
1647843610000|2022-03-21 06:20:10|1118.5|1117|1120.3|1117|1120.3|1117|1118.5|1117|5
1647843620000|2022-03-21 06:20:20|1120||1120||1120||1120||0
1647843630000|2022-03-21 06:20:30|1120.3||1120.3||1120.3||1120.3||0
1647843660000|2022-03-21 06:21:00|1120||1120.3||1120.3||1120||0
1647843680000|2022-03-21 06:21:20|1118.8||1118.5||1118.8||1118.5||2
1647843780000|2022-03-21 06:23:00|||||||||1
1647843790000|2022-03-21 06:23:10|||||||||2
1647843820000|2022-03-21 06:23:40|||||||||5
1647843830000|2022-03-21 06:23:50|1120.3||1118.5||1120.3||1118.5||4
1647843840000|2022-03-21 06:24:00||1117.3||1117||1117.3||1117|5
1647843880000|2022-03-21 06:24:40|1120.8|1117.3|1121|1117.5|1121|1117.5|1120.8|1117.3|3
1647843890000|2022-03-21 06:24:50||1117.8||1117.8||1117.8||1117.8|0
1647843930000|2022-03-21 06:25:30|1120.5||1120.5||1120.5||1120.5||0
1647843960000|2022-03-21 06:26:00|1119.3|1117.3|1119|1117|1119.3|1117.3|1119|1117|3
1647843970000|2022-03-21 06:26:10|1118.8||1118.8||1118.8||1118.8||6
1647843980000|2022-03-21 06:26:20|1119||1119||1119||1119||0
1647844000000|2022-03-21 06:26:40|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1
1647844010000|2022-03-21 06:26:50|1119|1117.3|1119|1117|1119|1117.3|1119|1117|0
1647844020000|2022-03-21 06:27:00|1119.3||1119.3||1119.3||1119.3||0
1647844130000|2022-03-21 06:28:50|1119||1118.8||1119||1118.8||0
1647844140000|2022-03-21 06:29:00|1118|1116.3|1118.8|1117|1118.8|1117|1118|1116.3|12
1647844150000|2022-03-21 06:29:10|1119||1119.3||1119.3||1119||0
1647844180000|2022-03-21 06:29:40|1118|1116.5|1118.5|1116.5|1118.5|1116.5|1118|1116.5|18
1647844190000|2022-03-21 06:29:50|1119|1116.3|1119.3|1116.5|1119.3|1116.5|1119|1116.3|2
1647844210000|2022-03-21 06:30:10|1118.5|1116.3|1118.3|1116.3|1118.5|1116.3|1118.3|1116.3|0
1647844220000|2022-03-21 06:30:20|1118.5||1118.3||1118.5||1118.3||0
1647844230000|2022-03-21 06:30:30|1118.5|1115.5|1117.8|1115.3|1118.5|1115.5|1117.8|1115.3|0
1647844240000|2022-03-21 06:30:40||1114.8||1115||1115||1114.8|0
1647844250000|2022-03-21 06:30:50||1114.8||1114.8||1114.8||1114.8|0
1647844260000|2022-03-21 06:31:00||1115||1115.3||1115.3||1115|0
1647844290000|2022-03-21 06:31:30||1115||1115||1115||1115|0
1647844300000|2022-03-21 06:31:40|1117.5|1114.8|1117|1114.5|1117.5|1115|1117|1114.5|0
1647844310000|2022-03-21 06:31:50||1114.8||1115||1115||1114.5|0
1647844320000|2022-03-21 06:32:00|1116.8|1114.8|1116.8|1114.3|1116.8|1114.8|1116.8|1113.8|0
1647844330000|2022-03-21 06:32:10||1114.5||1114.8||1114.8||1114.3|0
1647844340000|2022-03-21 06:32:20|1117.5|1115|1117.5|1115|1117.5|1115|1117|1115|0
1647844370000|2022-03-21 06:32:50|1117.3|1114.8|1117.3|1114.8|1117.3|1114.8|1117|1114.8|0
1647844390000|2022-03-21 06:33:10|1117.5|1115|1117.3|1115.3|1117.5|1115.3|1117.3|1115|0
1647844440000|2022-03-21 06:34:00|1117||1117||1117||1117||0
1647844470000|2022-03-21 06:34:30||1115.5||1115.5||1115.5||1115.5|0
1647844500000|2022-03-21 06:35:00|1117.5|1114.8|1117.3|1114.8|1117.5|1114.8|1117.3|1114.8|1
1647844510000|2022-03-21 06:35:10||1115||1115||1115||1115|0
1647844520000|2022-03-21 06:35:20||1115.5||1115.5||1115.5||1115.5|0
1647844550000|2022-03-21 06:35:50||1114.8||1114.8||1114.8||1114.8|0
1647844560000|2022-03-21 06:36:00|1118.3||1118||1118.3||1118||0
1647844570000|2022-03-21 06:36:10||1115.5||1115.5||1115.5||1115.5|0
1647844580000|2022-03-21 06:36:20|1117.8||1118||1118||1117.8||0
1647844590000|2022-03-21 06:36:30|1117.8||1117.8||1118||1117.8||0
1647844620000|2022-03-21 06:37:00|1117.5||1117.5||1117.5||1117.5||0
1647844640000|2022-03-21 06:37:20|1118|1115.8|1118|1115.8|1118|1115.8|1118|1115.8|1
1647844650000|2022-03-21 06:37:30||1115.5||1115.5||1115.5||1115.5|0
1647844670000|2022-03-21 06:37:50|1117.8||1117.8||1117.8||1117.8||0
1647844690000|2022-03-21 06:38:10|1118||1118||1118||1117.8||0
1647844700000|2022-03-21 06:38:20|1117.8||1117.5||1118||1117.5||0
1647844770000|2022-03-21 06:39:30|1117.3||1117.3||1117.3||1117.3||0
1647844780000|2022-03-21 06:39:40|1117.5|1115.3|1117|1115.3|1117.5|1115.3|1117|1115.3|1
1647844790000|2022-03-21 06:39:50|1117.3||1117.3||1117.3||1117.3||0
1647844820000|2022-03-21 06:40:20|1117.5||1117.5||1117.5||1117.5||0
1647844840000|2022-03-21 06:40:40|1118.8|1115.5|1118.5|1115.5|1118.8|1115.5|1118.5|1115.5|1
1647844850000|2022-03-21 06:40:50|1118.8||1118.8||1118.8||1118.5||0
1647844860000|2022-03-21 06:41:00|1118.5|1115.8|1118.5|1115.8|1118.5|1115.8|1118.5|1115.8|0
1647844870000|2022-03-21 06:41:10|1118|1115.5|1118|1115.5|1118|1115.5|1118|1115.5|0
1647844940000|2022-03-21 06:42:20|1117.8||1117.5||1117.8||1117.3||0
1647844970000|2022-03-21 06:42:50|1118.3||1118||1118.3||1118||0
1647844980000|2022-03-21 06:43:00|1118.3||1118||1118.3||1118||0
1647844990000|2022-03-21 06:43:10|1118.3||1118.3||1118.3||1118.3||0
1647845010000|2022-03-21 06:43:30|1118||1118||1118||1118||0
1647845030000|2022-03-21 06:43:50|1117.3|1114|1117|1113.8|1117.3|1114|1117|1113.8|13
1647845040000|2022-03-21 06:44:00|1116.8|1113.5|1116.5|1113.5|1116.8|1113.8|1116.5|1113.5|0
1647845050000|2022-03-21 06:44:10|1115.5|1113.3|1115.5|1113.3|1115.5|1113.3|1115.5|1113.3|0
1647845060000|2022-03-21 06:44:20|1114.8|1113|1115|1112.8|1115.3|1113|1114.3|1112|1
1647845070000|2022-03-21 06:44:30|1115.5|1113|1115.5|1113|1115.5|1113|1115.5|1113|0
1647845080000|2022-03-21 06:44:40||1113.3||1113||1113.3||1112.8|0
1647845100000|2022-03-21 06:45:00|1115.3||1115.3||1115.3||1115.3||0
1647845160000|2022-03-21 06:46:00|1115||1115||1115||1115||0
1647845180000|2022-03-21 06:46:20|1116.5|1113.5|1116.5|1113.5|1116.5|1113.5|1116.5|1113.5|1
1647845200000|2022-03-21 06:46:40||1113.3||1113.5||1113.5||1113.3|0
1647845250000|2022-03-21 06:47:30|1116.8|1113.8|1116.8|1113.8|1116.8|1113.8|1116.8|1113.8|0
1647845270000|2022-03-21 06:47:50|1116.5||1116.5||1116.5||1116.5||0
1647845310000|2022-03-21 06:48:30|1115.5|1113.5|1115.3|1113.3|1115.5|1113.5|1115|1113.3|0
1647845320000|2022-03-21 06:48:40|1115|1113|1115|1113|1115.3|1113|1115|1113|0
1647845330000|2022-03-21 06:48:50|1115.3||1115||1115.3||1115||0
1647845340000|2022-03-21 06:49:00|1115.3||1115||1115.3||1115||1
1647845350000|2022-03-21 06:49:10|1115.3||1115||1115.3||1115||0
1647845360000|2022-03-21 06:49:20|1114.8||1114.8||1114.8||1114.8||0
1647845370000|2022-03-21 06:49:30|1114.3|1112|1114|1112|1114.3|1112.3|1113.5|1112|3
1647845390000|2022-03-21 06:49:50|1113.8|1111.8|1113.8|1111.3|1114.3|1111.8|1113.3|1111.3|3
1647845400000|2022-03-21 06:50:00|1114.5|1111.8|1114.8|1111.8|1114.8|1111.8|1114.5|1111.8|1
1647845410000|2022-03-21 06:50:10|1115|1112|1115|1112.8|1115|1112.8|1115|1112|0
1647845420000|2022-03-21 06:50:20|1115.3|1113|1115.3|1112.8|1115.3|1113|1115.3|1112.8|0
1647845430000|2022-03-21 06:50:30|1114.8|1112.5|1114.5|1112.5|1114.8|1112.5|1114.5|1112.5|0
1647845460000|2022-03-21 06:51:00|1114|1112|1114|1111.8|1114|1112|1114|1111.8|0
1647845480000|2022-03-21 06:51:20|1113.8|1111.3|1113.5|1111.3|1113.8|1111.3|1113.5|1111|0
1647845490000|2022-03-21 06:51:30|1113.8|1111|1113.5|1111|1113.8|1111|1113.5|1110.8|0
1647845500000|2022-03-21 06:51:40|1113.8|1111.3|1113.5|1111|1113.8|1111.3|1113.5|1111|0
1647845510000|2022-03-21 06:51:50|1113.8|1110.5|1112.5|1110.5|1113.8|1110.8|1112.5|1110.3|2
1647845520000|2022-03-21 06:52:00||1110.3||1110.3||1110.3||1110.3|1
1647845530000|2022-03-21 06:52:10||1110.5||1110.5||1110.5||1110.3|0
1647845540000|2022-03-21 06:52:20|1113.3|1110.3|1113.3|1110.5|1113.3|1110.5|1113.3|1110.3|0
1647845550000|2022-03-21 06:52:30||1110.3||1110.5||1110.5||1110.3|0
1647845560000|2022-03-21 06:52:40||1110.3||1110.3||1110.3||1110.3|0
1647845580000|2022-03-21 06:53:00||1110.5||1110.5||1110.5||1110.5|0
1647845600000|2022-03-21 06:53:20||1110.8||1110.5||1110.8||1110.5|0
1647845630000|2022-03-21 06:53:50||1110.8||1110.8||1110.8||1110.5|0
1647845640000|2022-03-21 06:54:00|1113.5|1111|1113.5|1111|1113.5|1111|1113.5|1111|0
1647845650000|2022-03-21 06:54:10|1113.8||1113.8||1113.8||1113.8||0
1647845660000|2022-03-21 06:54:20|1114|1111.3|1113.8|1111|1114.3|1111.3|1113.8|1111|0
1647845670000|2022-03-21 06:54:30|1113.5|1110.8|1113.5|1110.8|1113.5|1110.8|1113.5|1110.8|0
1647845680000|2022-03-21 06:54:40|1113.3||1113.3||1113.3||1113.3||0
1647845690000|2022-03-21 06:54:50|1113||1113.3||1113.3||1113||0
1647845700000|2022-03-21 06:55:00|1113||1113||1113||1113||0
1647845710000|2022-03-21 06:55:10|1112.8|1110.5|1112.8|1110.5|1113|1110.5|1112.8|1110.5|0
1647845720000|2022-03-21 06:55:20|1113||1113||1113||1113||0
1647845730000|2022-03-21 06:55:30|1112.8||1112.8||1112.8||1112.8||0
1647845760000|2022-03-21 06:56:00|1112.5||1112.5||1112.5||1112.5||0
1647845780000|2022-03-21 06:56:20|1114|1110.8|1113.8|1111.3|1114|1111.3|1113.8|1110.8|1
1647845790000|2022-03-21 06:56:30|1113.5|1111|1113.5|1110.8|1113.8|1111.3|1113.5|1110.8|0
1647845800000|2022-03-21 06:56:40|1113.8|1111|1113.5|1111|1113.8|1111.3|1113.5|1111|0
1647845810000|2022-03-21 06:56:50|1113.8|1110.5|1113.3|1110.5|1113.8|1110.5|1113.3|1110.5|0
1647845820000|2022-03-21 06:57:00|1112.8||1113||1113.3||1112.8||0
1647845830000|2022-03-21 06:57:10|1112.8||1113.3||1113.3||1112.8||0
1647845840000|2022-03-21 06:57:20|1113.8|1111|1114|1111.8|1114|1111.8|1113.8|1111|0
1647845850000|2022-03-21 06:57:30|1114.3|1112|1113.8|1111.3|1114.3|1112|1113.8|1111|0
1647845860000|2022-03-21 06:57:40|1113.5|1111|1113.8|1111|1113.8|1111.3|1113.5|1110.8|0
1647845870000|2022-03-21 06:57:50|1114||1114||1114||1114||1
1647845880000|2022-03-21 06:58:00|1114.3|1111.8|1113.8|1110.8|1114.3|1111.8|1113.8|1110.8|0
1647845890000|2022-03-21 06:58:10|1114|1111|1113.8|1111.3|1114|1111.3|1113.5|1110.8|0
1647845900000|2022-03-21 06:58:20|1113.5|1111|1113.5|1111|1113.8|1111|1113.5|1111|0
1647845930000|2022-03-21 06:58:50||1110.5||1110.5||1110.5||1110.5|0
1647845940000|2022-03-21 06:59:00||1110.3||1110.3||1110.3||1110.3|8
1647845960000|2022-03-21 06:59:20||1110||1110||1110||1110|0
1647845970000|2022-03-21 06:59:30|1113.8||1113.5||1113.8||1113.5||3
1647845980000|2022-03-21 06:59:40|1113.8|1110.3|1113.8|1110.3|1113.8|1110.3|1113.8|1110.3|2
1647846040000|2022-03-21 07:00:40||1110||1110||1110||1110|0
1647846050000|2022-03-21 07:00:50||1110.3||1110.3||1110.3||1110.3|0
1647846070000|2022-03-21 07:01:10||1111||1111.5||1111.5||1111|0
1647846080000|2022-03-21 07:01:20||1112||1112||1112||1112|3
1647846090000|2022-03-21 07:01:30|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.5|5
1647846100000|2022-03-21 07:01:40|||||||||2
1647846110000|2022-03-21 07:01:50||1112.8||1111.8||1112.8||1111.8|10
1647846120000|2022-03-21 07:02:00|1113.8|1111.5|1113.8|1111.8|1113.8|1111.8|1113.8|1111.5|0
1647846130000|2022-03-21 07:02:10||1111.3||1111.3||1111.3||1111.3|0
1647846150000|2022-03-21 07:02:30|1112.8|1111.5|1113.8|1110.5|1113.8|1111.5|1111.5|1110.3|5
1647846180000|2022-03-21 07:03:00|1113.5||1113.5||1113.5||1113.5||1
1647846240000|2022-03-21 07:04:00|1113.8|1110.3|1111.8|1110.3|1113.8|1110.3|1111.8|1110.3|1
1647846280000|2022-03-21 07:04:40||1110||1110||1110.3||1110|0
1647846290000|2022-03-21 07:04:50||1110.3||1110||1110.3||1110|0
1647846300000|2022-03-21 07:05:00|1112.5|1110.3|1112.3|1110.3|1112.5|1110.3|1112.3|1110.3|0
1647846320000|2022-03-21 07:05:20||1110||1110.3||1110.3||1110|0
1647846340000|2022-03-21 07:05:40|1114|1111|1113.8|1111|1114|1111|1113.8|1111|1
1647846350000|2022-03-21 07:05:50|1114||1114||1114.3||1113.8||0
1647846360000|2022-03-21 07:06:00|1114.3||1114.3||1114.3||1114.3||0
1647846370000|2022-03-21 07:06:10|1114||1114||1114.3||1114||0
1647846380000|2022-03-21 07:06:20|1114.3||1114.3||1114.3||1114.3||0
1647846390000|2022-03-21 07:06:30|1114||1114||1114||1114||0
1647846400000|2022-03-21 07:06:40|1114.3||1114.3||1114.3||1114.3||0
1647846410000|2022-03-21 07:06:50|1114||1114||1114.3||1114||0
1647846420000|2022-03-21 07:07:00|1114.3||1114.3||1114.3||1114.3||1
1647846430000|2022-03-21 07:07:10|1114.5|1111.3|1115.3|1111.5|1115.3|1111.5|1114.3|1111.3|5
1647846540000|2022-03-21 07:09:00|1115.5|1112|1115.5|1112|1115.5|1112|1115.5|1112|0
1647846570000|2022-03-21 07:09:30|1114.5||1114.5||1114.5||1114.5||0
1647846600000|2022-03-21 07:10:00|1115.5|1113.3|1115.5|1113.3|1115.5|1113.5|1115.5|1113.3|9
1647846610000|2022-03-21 07:10:10||1113.5||1113.5||1113.5||1113.3|0
1647846620000|2022-03-21 07:10:20||1113.3||1113.3||1113.3||1113.3|0
1647846630000|2022-03-21 07:10:30||1113.5||1113.3||1113.5||1113.3|0
1647846640000|2022-03-21 07:10:40||1113.5||1113.5||1113.5||1113.5|0
1647846650000|2022-03-21 07:10:50|1116.8|1113.8|1116.8|1113.8|1116.8|1113.8|1116.8|1113.8|1
1647846680000|2022-03-21 07:11:20|1116.5||1116.8||1116.8||1116.5||0
1647846720000|2022-03-21 07:12:00|1116.5|1113.5|1116.5|1113.5|1116.5|1113.5|1116.5|1113.5|0
1647846730000|2022-03-21 07:12:10||1113.8||1113.8||1113.8||1113.8|0
1647846750000|2022-03-21 07:12:30|1115.8|1113.5|1116.3|1113.5|1116.3|1113.5|1115.8|1113.5|3
1647846760000|2022-03-21 07:12:40|1116||1116||1116||1116||0
1647846790000|2022-03-21 07:13:10|1115.5||1115.5||1115.5||1115.5||0
1647846810000|2022-03-21 07:13:30||1113.3||1113.3||1113.3||1113.3|0
1647846830000|2022-03-21 07:13:50||1113||1113||1113||1113|0
1647846840000|2022-03-21 07:14:00||1113.5||1113||1113.5||1113|1
1647846880000|2022-03-21 07:14:40||1113.3||1113.3||1113.3||1113.3|0
1647846930000|2022-03-21 07:15:30|1115.3|1113|1115.3|1113|1115.3|1113|1115.3|1113|0
1647846940000|2022-03-21 07:15:40|1115.5||1115.3||1115.5||1115.3||0
1647846970000|2022-03-21 07:16:10|1115.8|1113.3|1115.8|1113.3|1115.8|1113.3|1115.8|1113.3|5
1647847000000|2022-03-21 07:16:40|1117|1114.3|1116.8|1114.3|1117|1114.3|1116.8|1114.3|0
1647847020000|2022-03-21 07:17:00|1116.5||1116.5||1116.5||1116.5||0
1647847060000|2022-03-21 07:17:40|1116.8||1116.8||1116.8||1116.8||0
1647847080000|2022-03-21 07:18:00|1117||1116.5||1117||1116.5||1
1647847100000|2022-03-21 07:18:20|1116.3|1113.3|1116.3|1113.3|1116.5|1113.3|1116.3|1113.3|0
1647847110000|2022-03-21 07:18:30|1116||1116||1116||1116||0
1647847120000|2022-03-21 07:18:40||1114.3||1114.3||1114.3||1114.3|0
1647847130000|2022-03-21 07:18:50|1115.8|1113.3|1115.8|1113.3|1115.8|1113.3|1115.8|1113.3|6
1647847150000|2022-03-21 07:19:10|1115.5|1113|1115.5|1113|1115.5|1113|1115.3|1113|0
1647847160000|2022-03-21 07:19:20|1115.3||1115.5||1115.5||1115.3||0
1647847170000|2022-03-21 07:19:30|1115.3|1112.8|1115|1112.8|1115.3|1112.8|1115|1112.8|0
1647847180000|2022-03-21 07:19:40|||||||||2
1647847190000|2022-03-21 07:19:50||1113||1113||1113||1113|0
1647847200000|2022-03-21 07:20:00|1115.3||1115||1115.3||1115||1
1647847220000|2022-03-21 07:20:20|||||||||1
1647847240000|2022-03-21 07:20:40|1116.5|1113.3|1117|1113.8|1117|1113.8|1116.5|1113.3|6
1647847250000|2022-03-21 07:20:50||1114||1113.8||1114||1113.8|2
1647847260000|2022-03-21 07:21:00|1117.5|1114|1117.5|1114.8|1117.5|1114.8|1117.5|1114|1
1647847270000|2022-03-21 07:21:10|1118|1114.5|1118|1115.5|1118|1115.5|1118|1114.5|0
1647847280000|2022-03-21 07:21:20|1118.5|1116.3|1119|1116.5|1119|1116.5|1118.5|1116.3|3
1647847290000|2022-03-21 07:21:30||1116.8||1116.8||1116.8||1116.8|34
1647847300000|2022-03-21 07:21:40|1119.3|1117|1120.5|1118.3|1120.5|1118.3|1119.3|1117|16
1647847310000|2022-03-21 07:21:50|1121.3||1120.8||1121.3||1120.8||18
1647847320000|2022-03-21 07:22:00|1122|1119.8|1121.5|1119.8|1122|1119.8|1121.5|1119.8|3
1647847330000|2022-03-21 07:22:10|1122||1122.3||1122.3||1121.8||0
1647847340000|2022-03-21 07:22:20|1122.5||1122.3||1122.5||1122.3||0
1647847350000|2022-03-21 07:22:30|1122.8||1122.3||1122.8||1122.3||6
1647847370000|2022-03-21 07:22:50|1122|1120.5|1122.3|1120|1122.8|1120.5|1122|1120|25
1647847380000|2022-03-21 07:23:00|1122.8|1120.3|1123|1120.5|1123|1120.5|1122.5|1120|0
1647847390000|2022-03-21 07:23:10|1122|1120.3|1123.8|1120.8|1123.8|1121|1122|1120.3|22
1647847400000|2022-03-21 07:23:20||1121||1121||1121||1120.8|1
1647847410000|2022-03-21 07:23:30|1124|1121.3|1124.3|1121.3|1124.3|1121.3|1123.8|1121.3|0
1647847430000|2022-03-21 07:23:50|1124.5|1121|1124.5|1120.8|1124.5|1121|1124.5|1120.8|1
1647847440000|2022-03-21 07:24:00|1124.3|1121|1124.3|1121|1124.3|1121|1124.3|1121|0
1647847450000|2022-03-21 07:24:10||1120.8||1121||1121||1120.8|3
1647847460000|2022-03-21 07:24:20||1122||1122||1122||1122|6
1647847470000|2022-03-21 07:24:30|1125.3|1122.8|1125.3|1122.8|1125.3|1122.8|1125|1122.8|4
1647847480000|2022-03-21 07:24:40|1124.8||1124.8||1124.8||1124.8||1
1647847490000|2022-03-21 07:24:50|||||||||2
1647847500000|2022-03-21 07:25:00||1122.3||1122.3||1122.3||1122.3|6
1647847510000|2022-03-21 07:25:10|1124.5||1124.5||1124.5||1124.5||0
1647847520000|2022-03-21 07:25:20||1122||1121.3||1122||1121.3|0
1647847530000|2022-03-21 07:25:30||1121.5||1121.3||1121.5||1121.3|1
1647847540000|2022-03-21 07:25:40||1122.5||1121.5||1122.5||1121.5|0
1647847550000|2022-03-21 07:25:50||1121.3||1121.3||1121.3||1121.3|1
1647847560000|2022-03-21 07:26:00|1124.8|1121.5|1124.8|1121.5|1124.8|1121.8|1124.8|1121.5|6
1647847570000|2022-03-21 07:26:10||1121.8||1121.8||1121.8||1121.5|0
1647847580000|2022-03-21 07:26:20||1121.5||1121.8||1121.8||1121.5|0
1647847590000|2022-03-21 07:26:30|1124.5|1121.5|1124.5|1121.5|1124.5|1121.5|1124.5|1121.5|0
1647847600000|2022-03-21 07:26:40|1124.3|1121.3|1124.3|1121.3|1124.3|1121.3|1124.3|1121.3|0
1647847610000|2022-03-21 07:26:50|1124.8|1121.8|1124.8|1120.8|1124.8|1121.8|1124.8|1120.8|8
1647847630000|2022-03-21 07:27:10|1124.3||1124||1124.3||1124||0
1647847650000|2022-03-21 07:27:30|1123.5||1124||1124||1123.5||2
1647847670000|2022-03-21 07:27:50|1123.8||1123.8||1123.8||1123.8||0
1647847680000|2022-03-21 07:28:00|1123.5|1120.5|1123.5|1120.5|1123.5|1120.5|1123.5|1120.5|1
1647847710000|2022-03-21 07:28:30|1123.3|1121|1123.3|1120.5|1123.3|1121|1123.3|1120.5|0
1647847720000|2022-03-21 07:28:40|1124|1120.8|1124|1120.8|1124|1120.8|1124|1120.8|1
1647847730000|2022-03-21 07:28:50||1121.3||1121.3||1121.3||1121|0
1647847740000|2022-03-21 07:29:00|1123.8|1121|1123.8|1121.3|1123.8|1121.3|1123.8|1121|1
1647847750000|2022-03-21 07:29:10||1121.5||1120.8||1121.5||1120.8|0
1647847770000|2022-03-21 07:29:30|1124.8|1120.5|1124.8|1122.8|1124.8|1122.8|1124.8|1120.5|13
1647847790000|2022-03-21 07:29:50||1123.5||1123.5||1123.5||1123.5|15
1647847800000|2022-03-21 07:30:00|||||||||24
1647847810000|2022-03-21 07:30:10|||||||||4
1647847820000|2022-03-21 07:30:20|||||||||9
1647847830000|2022-03-21 07:30:30|||||||||3
1647847840000|2022-03-21 07:30:40|1125.5|1123.8|1125.3|1123.8|1125.5|1123.8|1125.3|1123.8|33
1647847850000|2022-03-21 07:30:50|||||||||4
1647847860000|2022-03-21 07:31:00|||||||||19
1647847870000|2022-03-21 07:31:10|1124.5|1122.3|1124.3|1121.5|1124.5|1122.3|1124.3|1121.5|20
1647847880000|2022-03-21 07:31:20|||||||||1
1647847890000|2022-03-21 07:31:30|1123.5||1123.5||1123.5||1123.5||0
1647847920000|2022-03-21 07:32:00|1124.8||1124.8||1124.8||1124.8||3
1647847930000|2022-03-21 07:32:10||1121.8||1121.8||1121.8||1121.8|0
1647847940000|2022-03-21 07:32:20||1121.5||1121.5||1121.5||1121.5|0
1647847950000|2022-03-21 07:32:30|||||||||1
1647847980000|2022-03-21 07:33:00|1124.3|1121|1123.5|1121|1124.3|1121|1123.5|1121|3
1647848010000|2022-03-21 07:33:30|1122.8||1122.8||1122.8||1122.8||0
1647848040000|2022-03-21 07:34:00|1122.5|1120.3|1122|1120|1122.5|1120.3|1122|1120|2
1647848050000|2022-03-21 07:34:10|1121.5|1119.8|1121.5|1119.3|1121.5|1119.8|1121.5|1119.3|5
1647848070000|2022-03-21 07:34:30|1121.3|1118.5|1120.5|1118.5|1121.3|1118.5|1120.5|1118.5|6
1647848080000|2022-03-21 07:34:40|1121.3|1119.5|1121.5|1119.5|1121.5|1119.5|1121.3|1119.5|1
1647848100000|2022-03-21 07:35:00|1121.3||1121.3||1121.5||1121.3||0
1647848110000|2022-03-21 07:35:10|1121.8||1121.8||1121.8||1121.8||1
1647848130000|2022-03-21 07:35:30|1121.5||1121.5||1121.5||1121.5||0
1647848210000|2022-03-21 07:36:50|1123.8|1119.8|1123.8|1119.8|1123.8|1119.8|1123.8|1119.8|2
1647848220000|2022-03-21 07:37:00|1123.5|1120.3|1123.3|1120.5|1123.5|1120.5|1123.3|1120.3|0
1647848230000|2022-03-21 07:37:10|1123.8||1123.3||1123.8||1123.3||0
1647848240000|2022-03-21 07:37:20|1123||1123||1123||1123||0
1647848250000|2022-03-21 07:37:30|1123.3||1123.3||1123.3||1123.3||0
1647848260000|2022-03-21 07:37:40|1124|1120.8|1124|1121|1124|1121|1124|1120.8|0
1647848290000|2022-03-21 07:38:10|1123.3||1123.3||1123.3||1123.3||0
1647848300000|2022-03-21 07:38:20|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|0
1647848310000|2022-03-21 07:38:30|1124||1124||1124||1124||0
1647848320000|2022-03-21 07:38:40|1123.3||1124||1124||1123.3||0
1647848340000|2022-03-21 07:39:00|1123.5||1124.5||1124.5||1123.5||0
1647848350000|2022-03-21 07:39:10|1124.3||1124.3||1124.3||1124.3||0
1647848360000|2022-03-21 07:39:20|1124||1124||1124||1124||0
1647848380000|2022-03-21 07:39:40|||||||||1
1647848390000|2022-03-21 07:39:50|||||||||2
1647848450000|2022-03-21 07:40:50|1123.8|1121.8|1123.8|1121.8|1123.8|1121.8|1123.8|1121.8|0
1647848460000|2022-03-21 07:41:00|1123.5|1121.5|1123.5|1121.8|1123.5|1121.8|1123.5|1121.5|0
1647848470000|2022-03-21 07:41:10|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|0
1647848480000|2022-03-21 07:41:20|1123||1123||1123||1123||0
1647848490000|2022-03-21 07:41:30|1124|1121.8|1123.5|1121.8|1124|1121.8|1123.3|1121.5|0
1647848500000|2022-03-21 07:41:40||1121.5||1121.5||1121.5||1121.5|0
1647848520000|2022-03-21 07:42:00|1123.8|1121.8|1123.8|1121.8|1123.8|1121.8|1123.8|1121.5|0
1647848550000|2022-03-21 07:42:30|1124|1122|1124|1122|1124.3|1122|1124|1122|6
1647848570000|2022-03-21 07:42:50|1124.3||1124.5||1124.5||1124.3||11
1647848580000|2022-03-21 07:43:00|1125||1125||1125||1125||1
1647848600000|2022-03-21 07:43:20|1124||1124||1125||1124||7
1647848610000|2022-03-21 07:43:30||1122.3||1122.3||1122.3||1122.3|0
1647848620000|2022-03-21 07:43:40|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|0
1647848670000|2022-03-21 07:44:30|1124.5||1124.3||1124.8||1124.3||0
1647848680000|2022-03-21 07:44:40|1125.3|1123|1125.3|1123|1125.3|1123|1125.3|1122.8|5
1647848690000|2022-03-21 07:44:50|||||||||7
1647848700000|2022-03-21 07:45:00||1123.3||1123.3||1123.3||1123.3|0
1647848710000|2022-03-21 07:45:10||1123.5||1123.5||1123.8||1123.3|0
1647848730000|2022-03-21 07:45:30||1123.3||1124||1124||1123.3|0
1647848740000|2022-03-21 07:45:40||1123.5||1123.5||1123.5||1123.5|5
1647848750000|2022-03-21 07:45:50||1123||1123.3||1123.3||1123|2
1647848770000|2022-03-21 07:46:10||1123||1123||1123||1123|0
1647848790000|2022-03-21 07:46:30||1123.3||1123.3||1123.3||1123.3|1
1647848820000|2022-03-21 07:47:00|1125||1125||1125||1125||0
1647848830000|2022-03-21 07:47:10||1122.8||1122.8||1122.8||1122.8|2
1647848870000|2022-03-21 07:47:50|1125.5|1123.5|1125.5|1123|1125.5|1123.5|1125.5|1123|2
1647848880000|2022-03-21 07:48:00|1125.3|1122.8|1125|1122.5|1125.3|1122.8|1125|1122.5|0
1647848890000|2022-03-21 07:48:10|1125.3|1123|1125.3|1123|1125.3|1123|1125.3|1123|0
1647848900000|2022-03-21 07:48:20|1125.5|1122.5|1125.3|1122.5|1125.5|1122.5|1125.3|1122.5|1
1647848910000|2022-03-21 07:48:30|1125.5|1122.8|1125.5|1123.8|1125.5|1123.8|1125.5|1122.8|1
1647848920000|2022-03-21 07:48:40|1125.8||1125.5||1125.8||1125.5||5
1647848940000|2022-03-21 07:49:00|1125.3|1124|1125.5|1123.8|1125.8|1124|1125.3|1123.8|3
1647848950000|2022-03-21 07:49:10|1126|1124.3|1126|1124.3|1126|1124.3|1126|1124.3|6
1647848970000|2022-03-21 07:49:30|1125.8|1124.8|1126.3|1124.3|1126.8|1124.8|1125.8|1124.3|18
1647848980000|2022-03-21 07:49:40|1126||1126.3||1126.3||1126||0
1647848990000|2022-03-21 07:49:50|1126||1126.3||1126.3||1126||0
1647849030000|2022-03-21 07:50:30|||||||||1
1647849060000|2022-03-21 07:51:00|||||||||1
1647849080000|2022-03-21 07:51:20|1126.8||1126.8||1126.8||1126.8||10
1647849090000|2022-03-21 07:51:30|1126.5||1126.5||1126.5||1126.5||1
1647849100000|2022-03-21 07:51:40|1127||1127||1127||1127||0
1647849150000|2022-03-21 07:52:30|1127.3||1127.3||1127.3||1127.3||0
1647849160000|2022-03-21 07:52:40|1125.3|1123.8|1125.3|1123.3|1125.3|1123.8|1125.3|1123.3|8
1647849180000|2022-03-21 07:53:00|1124.3|1122.8|1124.3|1123|1124.3|1123|1124.3|1122.8|21
1647849190000|2022-03-21 07:53:10||1122.8||1123||1123||1122.8|1
1647849200000|2022-03-21 07:53:20|1125.5|1123.3|1125.5|1123.5|1125.8|1123.5|1125.5|1123.3|12
1647849210000|2022-03-21 07:53:30|1126|1123.8|1126|1123.8|1126|1123.8|1125.5|1123.5|0
1647849220000|2022-03-21 07:53:40|1125.8|1123.5|1125.8|1123.8|1125.8|1123.8|1125.8|1123.5|0
1647849230000|2022-03-21 07:53:50|1126|1123.5|1126.3|1123.8|1126.3|1123.8|1126|1123.5|2
1647849240000|2022-03-21 07:54:00|1126.5||1126.5||1126.5||1126.5||0
1647849250000|2022-03-21 07:54:10|1126.3|1123.5|1126.5|1124.3|1126.5|1124.3|1126.3|1123.5|0
1647849260000|2022-03-21 07:54:20|1126.8||1126.8||1126.8||1126.8||0
1647849270000|2022-03-21 07:54:30|1127|1125.3|1127.5|1125.8|1127.8|1126.3|1127|1125.3|8
1647849300000|2022-03-21 07:55:00|1128||1127.8||1128||1127.8||5
1647849310000|2022-03-21 07:55:10|1128|1126|1127.5|1125.8|1128|1126|1127.5|1125.8|0
1647849320000|2022-03-21 07:55:20|1127.8||1127.8||1127.8||1127.5||0
1647849330000|2022-03-21 07:55:30|1127.5||1127.5||1127.5||1127.5||0
1647849350000|2022-03-21 07:55:50|1127.8||1127.5||1127.8||1127.5||0
1647849370000|2022-03-21 07:56:10|1127.8||1127.3||1127.8||1127.3||2
1647849400000|2022-03-21 07:56:40|1127|1125|1127.3|1125|1127.3|1125|1127|1125|6
1647849420000|2022-03-21 07:57:00|1127||1127||1127||1127||0
1647849430000|2022-03-21 07:57:10|1127.3||1127.3||1127.3||1127||0
1647849450000|2022-03-21 07:57:30|1127.5|1125.3|1127.5|1125.8|1127.5|1125.8|1127.5|1125.3|7
1647849460000|2022-03-21 07:57:40|1128|1126|1128|1126|1128|1126|1128|1126|0
1647849470000|2022-03-21 07:57:50|1127.8|1126.3|1128|1125.8|1128|1126.3|1127.8|1125.8|0
1647849480000|2022-03-21 07:58:00|1127.8||1127.5||1127.8||1127.5||0
1647849510000|2022-03-21 07:58:30|||||||||1
1647849520000|2022-03-21 07:58:40|1127.8||1127.8||1127.8||1127.8||1
1647849530000|2022-03-21 07:58:50|1127.3||1127||1127.3||1127||1
1647849540000|2022-03-21 07:59:00|1127.8|1125.5|1127|1125.5|1127.8|1125.5|1127|1125.5|3
1647849560000|2022-03-21 07:59:20|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|1
1647849580000|2022-03-21 07:59:40|1127.5||1127.5||1127.5||1127.5||0
1647849600000|2022-03-21 08:00:00|1127.8|1126.8|1128.3|1126.5|1128.5|1126.8|1127.3|1126.5|9
1647849610000|2022-03-21 08:00:10|1128.5|1126.8|1128|1126.5|1128.5|1127|1128|1126.5|4
1647849620000|2022-03-21 08:00:20|1127.5|1125.8|1127.5|1126|1127.5|1126|1127.5|1125.8|8
1647849630000|2022-03-21 08:00:30|1127.8|1126.3|1128.3|1126.5|1128.3|1126.8|1127.8|1126|2
1647849640000|2022-03-21 08:00:40|1128||1128||1128||1128||0
1647849650000|2022-03-21 08:00:50|1127.8|1126.3|1127.8|1126|1127.8|1126.3|1127.8|1126|0
1647849670000|2022-03-21 08:01:10|1128|1126.3|1128|1126.5|1128|1126.5|1128|1126|7
1647849680000|2022-03-21 08:01:20|1128.3||1128.3||1128.3||1128.3||1
1647849690000|2022-03-21 08:01:30|1128.5|1126.3|1128.3|1126.5|1128.5|1126.8|1128.3|1126.3|1
1647849730000|2022-03-21 08:02:10|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1126.8|2
1647849740000|2022-03-21 08:02:20|1128.8|1127.3|1128.5|1127|1128.8|1127.3|1128.5|1127|1
1647849750000|2022-03-21 08:02:30|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|2
1647849760000|2022-03-21 08:02:40|1128.5||1128.5||1128.5||1128.5||1
1647849770000|2022-03-21 08:02:50|1128.8|1127|1128.5|1126.8|1128.8|1127|1128.5|1126.8|1
1647849780000|2022-03-21 08:03:00||1127||1126.8||1127||1126.8|0
1647849790000|2022-03-21 08:03:10||1126.5||1127||1127||1126.5|0
1647849800000|2022-03-21 08:03:20||1126.5||1126.5||1126.5||1126.5|0
1647849810000|2022-03-21 08:03:30||1126.8||1126.8||1126.8||1126.8|0
1647849830000|2022-03-21 08:03:50||1127.3||1127.3||1127.3||1127.3|0
1647849840000|2022-03-21 08:04:00||1127||1127||1127||1127|1
1647849850000|2022-03-21 08:04:10|1128.3|1126.8|1128.5|1126.8|1128.5|1127|1128.3|1126.8|6
1647849860000|2022-03-21 08:04:20|1128.3|1127|1128.5|1127|1128.5|1127|1128.3|1127|1
1647849870000|2022-03-21 08:04:30|1128.8|1127.3|1128.8|1126.8|1128.8|1127.3|1128|1126.8|10
1647849880000|2022-03-21 08:04:40|1128.3||1128.3||1128.3||1128.3||0
1647849890000|2022-03-21 08:04:50||1127||1127||1127||1127|2
1647849900000|2022-03-21 08:05:00|1128.8||1128.8||1128.8||1128.8||2
1647849920000|2022-03-21 08:05:20|1129|1127.8|1129.3|1127.8|1129.3|1127.8|1128.3|1127.8|10
1647849930000|2022-03-21 08:05:30|1129.8||1129.8||1129.8||1129.8||1
1647849940000|2022-03-21 08:05:40|1129.5||1129.8||1129.8||1129.5||0
1647849950000|2022-03-21 08:05:50|1129.5||1129.8||1129.8||1129.5||2
1647849960000|2022-03-21 08:06:00|1130.3||1130||1130.3||1130||0
1647849970000|2022-03-21 08:06:10|1129.8|1127.3|1129.3|1127.3|1129.8|1127.3|1129.3|1127.3|2
1647849980000|2022-03-21 08:06:20|1129|1127|1129.3|1127.3|1129.3|1127.5|1129|1127|1
1647849990000|2022-03-21 08:06:30|1129|1127|1129|1127|1129|1127|1128.5|1126.8|12
1647850000000|2022-03-21 08:06:40|1128.8||1128.8||1128.8||1128.8||0
1647850010000|2022-03-21 08:06:50|1128.5|1126.8|1128.8|1127|1128.8|1127|1128.5|1126.8|2
1647850020000|2022-03-21 08:07:00||1127.3||1127.3||1127.3||1127.3|1
1647850030000|2022-03-21 08:07:10||1127.5||1127||1127.5||1127|1
1647850040000|2022-03-21 08:07:20||1127.3||1127.3||1127.3||1127.3|0
1647850050000|2022-03-21 08:07:30|1128.5|1127|1128.8|1127.3|1128.8|1127.5|1128.5|1127|4
1647850060000|2022-03-21 08:07:40|1129.3|1127.5|1129|1127.3|1129.3|1127.5|1128.8|1127.3|2
1647850070000|2022-03-21 08:07:50|1129.3|1127.5|1130.3|1128.3|1130.3|1128.3|1129|1127.3|10
1647850080000|2022-03-21 08:08:00|1130|1128|1129.8|1128|1130|1128|1129.8|1128|0
1647850090000|2022-03-21 08:08:10|1129.5|1127.8|1130|1128|1130|1128.3|1129.5|1127.8|1
1647850100000|2022-03-21 08:08:20||1128.5||1128.5||1128.5||1128.5|0
1647850110000|2022-03-21 08:08:30|1129.8|1128|1129.8|1128|1129.8|1128|1129.8|1128|6
1647850120000|2022-03-21 08:08:40|1129.5||1130||1130||1129.5||1
1647850130000|2022-03-21 08:08:50|1130.3|1128.3|1130.5|1128.5|1130.5|1129|1130.3|1128.3|17
1647850140000|2022-03-21 08:09:00|1130.3|1129|1130.5|1129|1130.5|1129|1130.3|1129|0
1647850160000|2022-03-21 08:09:20|||||||||13
1647850170000|2022-03-21 08:09:30|1130.3|1129.5|1131|1129|1131.5|1129.5|1130.3|1129|123
1647850180000|2022-03-21 08:09:40|1131.5|1129.3|1131.5|1129.3|1132|1129.3|1130.8|1129|33
1647850190000|2022-03-21 08:09:50|1131|1129|1132|1130|1132.3|1130|1131|1129|7
1647850200000|2022-03-21 08:10:00|1131.5|1130.5|1132.5|1130.8|1132.5|1130.8|1131.5|1130.5|5
1647850210000|2022-03-21 08:10:10|1132.3|1130|1132.8|1130.8|1132.8|1130.8|1131.8|1130|5
1647850220000|2022-03-21 08:10:20|1132.5|1130.5|1132.5|1130.8|1132.8|1130.8|1132.3|1130.5|0
1647850230000|2022-03-21 08:10:30|1132.3|1130.5|1132|1130|1132.3|1130.5|1131.5|1130|2
1647850240000|2022-03-21 08:10:40|1131.8|1130.3|1132.5|1130.3|1132.8|1130.8|1131.8|1130|0
1647850250000|2022-03-21 08:10:50|1132|1130|1132|1130|1132|1130|1132|1130|0
1647850260000|2022-03-21 08:11:00|1131.8||1131.8||1131.8||1131.8||0
1647850270000|2022-03-21 08:11:10|1131.3|1130.3|1131.5|1130|1131.8|1130.3|1131.3|1130|1
1647850280000|2022-03-21 08:11:20|1131.8|1130.5|1132.8|1131|1132.8|1131|1131.5|1130.5|2
1647850290000|2022-03-21 08:11:30|1133||1132.8||1133||1132.8||0
1647850300000|2022-03-21 08:11:40|1132.5|1130.5|1132.8|1130.5|1132.8|1130.5|1132.5|1130|0
1647850310000|2022-03-21 08:11:50|1132.5|1130.8|1132.8|1131.3|1132.8|1131.3|1132.5|1130.8|1
1647850320000|2022-03-21 08:12:00|1134.3|1132.5|1134.3|1132|1134.3|1132.5|1133.8|1132|33
1647850330000|2022-03-21 08:12:10|1134|1132.3|1133.8|1131.8|1134|1132.3|1133.8|1131.8|2
1647850340000|2022-03-21 08:12:20|1133.5|1131.3|1133.5|1131.8|1133.5|1131.8|1133.3|1131.3|9
1647850350000|2022-03-21 08:12:30||1132||1131.5||1132||1131.5|3
1647850360000|2022-03-21 08:12:40||1131.8||1131.8||1131.8||1131.8|1
1647850370000|2022-03-21 08:12:50|1132.8|1130.8|1132.5|1130.8|1132.8|1130.8|1132.5|1130.5|0
1647850380000|2022-03-21 08:13:00|1132.8|1131|1133.3|1131.8|1133.5|1132|1132.5|1130.3|20
1647850390000|2022-03-21 08:13:10|1133.8|1132|1133.5|1132|1133.8|1132|1133.5|1132|5
1647850400000|2022-03-21 08:13:20|1133.3|1131.8|1133.8|1132|1133.8|1132|1133.3|1131.8|3
1647850410000|2022-03-21 08:13:30|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1
1647850420000|2022-03-21 08:13:40|1133.5||1133.3||1133.5||1133.3||0
1647850430000|2022-03-21 08:13:50|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|1
1647850440000|2022-03-21 08:14:00|1133.3|1131.3|1133.3|1131.3|1133.3|1131.3|1132.8|1131.3|1
1647850450000|2022-03-21 08:14:10|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|20
1647850460000|2022-03-21 08:14:20|1131.8|1129.8|1132|1129.5|1132|1129.8|1131.8|1129.5|2
1647850470000|2022-03-21 08:14:30||1129.8||1130||1130||1129.8|0
1647850480000|2022-03-21 08:14:40||1130.3||1130||1130.3||1130|0
1647850490000|2022-03-21 08:14:50||1130.3||1130.3||1130.3||1130.3|0
1647850500000|2022-03-21 08:15:00|1133|1130.5|1132.8|1131.3|1133|1131.3|1132.8|1130.5|4
1647850510000|2022-03-21 08:15:10|1133||1133||1133||1133||5
1647850520000|2022-03-21 08:15:20|1133.5|1131.8|1133.5|1131.5|1133.5|1131.8|1133.5|1131.5|2
1647850530000|2022-03-21 08:15:30|1133.3|1131.8|1133.5|1131.8|1133.5|1131.8|1133.3|1131.8|0
1647850540000|2022-03-21 08:15:40|1133.8|1132|1133.3|1131.5|1133.8|1132|1133.3|1131.5|5
1647850550000|2022-03-21 08:15:50|1133.5|1131.8|1134|1132.3|1134|1132.3|1133.3|1131.8|2
1647850560000|2022-03-21 08:16:00|1133.8|1132.5|1133.3|1132|1133.8|1132.5|1133.3|1131.5|8
1647850570000|2022-03-21 08:16:10|1133.5|1131.8|1133|1131.5|1133.5|1131.8|1133|1131.5|2
1647850580000|2022-03-21 08:16:20|1132.5|1131|1132.8|1131|1132.8|1131|1132.5|1131|3
1647850590000|2022-03-21 08:16:30||1131.3||1131||1131.3||1131|3
1647850600000|2022-03-21 08:16:40|1132.5|1130.8|1132.8|1131|1132.8|1131|1132.5|1130.8|0
1647850610000|2022-03-21 08:16:50|1133||1133||1133||1133||0
1647850640000|2022-03-21 08:17:20|1132.8|1130.8|1132.3|1130|1132.8|1131|1131.8|1130|9
1647850650000|2022-03-21 08:17:30|1132||1132||1132||1131.8||0
1647850660000|2022-03-21 08:17:40|1131.8||1132||1132.3||1131.8||0
1647850670000|2022-03-21 08:17:50|1132.3|1130.5|1132.3|1130.3|1132.3|1130.5|1132|1130|28
1647850680000|2022-03-21 08:18:00|1132.5|1130.5|1132.5|1130.3|1132.5|1130.5|1132.5|1130.3|0
1647850690000|2022-03-21 08:18:10|1132.3|1130.5|1132.3|1130.8|1132.3|1130.8|1132.3|1130|0
1647850700000|2022-03-21 08:18:20|1132.5||1132.3||1132.5||1132.3||1
1647850710000|2022-03-21 08:18:30|1132.8|1131|1132.5|1131|1132.8|1131|1132.5|1131|1
1647850720000|2022-03-21 08:18:40|1132.8|1131.3|1133|1131.3|1133.3|1131.3|1132.5|1131.3|25
1647850730000|2022-03-21 08:18:50|1133.8|1131|1132.5|1131|1133.8|1131.3|1132.3|1131|10
1647850740000|2022-03-21 08:19:00|1132.8||1133||1133||1132.8||3
1647850750000|2022-03-21 08:19:10|1133.8|1131.3|1133|1131.3|1133.8|1131.8|1133|1131.3|2
1647850760000|2022-03-21 08:19:20|1132.8|1131|1133|1131|1133|1131|1132.8|1131|0
1647850780000|2022-03-21 08:19:40|1132.8|1131.3|1135|1133|1135|1133.5|1132.8|1131.3|5
1647850790000|2022-03-21 08:19:50|1134|1132.5|1134|1132.5|1134.8|1133|1134|1132.5|6
1647850800000|2022-03-21 08:20:00||1132||1132||1132||1132|1
1647850810000|2022-03-21 08:20:10|1134.3|1132.3|1134.5|1132.8|1134.8|1132.8|1134.3|1132|1
1647850820000|2022-03-21 08:20:20|1134|1132.3|1134.5|1132.3|1134.5|1133|1134|1132.3|6
1647850830000|2022-03-21 08:20:30|1134|1132|1133.8|1132|1134|1132.3|1133.8|1132|3
1647850840000|2022-03-21 08:20:40|1134|1131.8|1134|1132.3|1134|1132.3|1133.5|1131.5|9
1647850850000|2022-03-21 08:20:50|1134.3|1132.5|1134.5|1132.5|1134.5|1132.5|1134.3|1132.5|0
1647850860000|2022-03-21 08:21:00|1134.3|1132.3|1134|1132.5|1134.8|1133.3|1134|1132.3|7
1647850870000|2022-03-21 08:21:10|1134.5|1132.3|1134.5|1132.3|1134.5|1132.3|1134.5|1132.3|6
1647850880000|2022-03-21 08:21:20|1133.5|1132.5|1133.5|1132|1133.5|1132.5|1133.5|1132|5
1647850890000|2022-03-21 08:21:30|1134.3|1132.3|1134.3|1132.5|1134.5|1132.5|1134|1131.8|11
1647850900000|2022-03-21 08:21:40|1135|1133.3|1135|1133.5|1135|1133.5|1134.8|1133.3|8
1647850910000|2022-03-21 08:21:50|1134.8|1132.8|1134.5|1132.8|1134.8|1132.8|1134.5|1132.8|5
1647850920000|2022-03-21 08:22:00||1133||1133.3||1133.3||1132.8|0
1647850930000|2022-03-21 08:22:10|1134.8|1133.5|1134.5|1132.8|1135|1133.5|1134.5|1132.8|38
1647850940000|2022-03-21 08:22:20|1134.8|1133|1134.8|1133|1134.8|1133|1134.8|1133|3
1647850950000|2022-03-21 08:22:30|1135.5|1133.5|1135|1133.5|1135.5|1133.5|1135|1133.3|4
1647850960000|2022-03-21 08:22:40|1135.5|1134|1134.3|1132.8|1135.5|1134|1134.3|1132.8|8
1647850970000|2022-03-21 08:22:50|1134.8|1133.3|1134.8|1133|1134.8|1133.3|1134.3|1132.8|9
1647850980000|2022-03-21 08:23:00|1135||1134.5||1135||1134.5||1
1647850990000|2022-03-21 08:23:10|1134.8|1133.5|1135.5|1133.5|1135.5|1133.5|1134.5|1133.5|4
1647851000000|2022-03-21 08:23:20|1135.3||1135.3||1135.5||1135||0
1647851010000|2022-03-21 08:23:30|1135|1134.5|1136.3|1134.5|1136.3|1134.5|1135|1134.5|39
1647851020000|2022-03-21 08:23:40|1136.5|1134.8|1137|1135.3|1137.3|1135.3|1136.5|1134.8|5
1647851030000|2022-03-21 08:23:50|1136.8|1135|1137|1135.5|1137.5|1135.8|1136.8|1135|5
1647851040000|2022-03-21 08:24:00|1137.3|1135.8|1137.3|1135.5|1137.3|1135.8|1137.3|1135.5|0
1647851060000|2022-03-21 08:24:20|1138.3|1136.5|1138.8|1136.5|1138.8|1136.5|1137.8|1136|35
1647851070000|2022-03-21 08:24:30|1138.5|1137|1138.8|1136.8|1138.8|1137.3|1138.3|1136.8|6
1647851080000|2022-03-21 08:24:40|1139|1137|1140.5|1138|1140.5|1138|1139|1136.8|8
1647851090000|2022-03-21 08:24:50||1137.8||1138.5||1138.5||1137.8|0
1647851100000|2022-03-21 08:25:00|||||||||3
1647851110000|2022-03-21 08:25:10|1141.8|1139.5|1140.5|1138.5|1141.8|1139.5|1140.3|1138.5|14
1647851120000|2022-03-21 08:25:20|1141|1139.3|1140.8|1138.5|1141|1139.3|1140.5|1138.5|4
1647851130000|2022-03-21 08:25:30|1141|1139|1141|1138.5|1141|1139|1141|1138.5|5
1647851140000|2022-03-21 08:25:40|1140.8|1139|1141|1139.5|1141|1139.5|1140.8|1138.5|0
1647851150000|2022-03-21 08:25:50|1141.3|1138.8|1140.8|1138.8|1141.3|1138.8|1140.8|1138.8|6
1647851160000|2022-03-21 08:26:00|1141|1139|1142.3|1140.3|1142.5|1140.3|1140.8|1139|21
1647851170000|2022-03-21 08:26:10|1142|1139.8|1142.8|1140.8|1142.8|1140.8|1142|1139.8|13
1647851180000|2022-03-21 08:26:20|1142.5|1140.5|1142.3|1139.8|1142.5|1140.5|1142|1139.5|1
1647851190000|2022-03-21 08:26:30|1142|1139.5|1142.8|1140.5|1142.8|1140.5|1142|1139.5|8
1647851200000|2022-03-21 08:26:40|1143.5|1140.8|1143.5|1141.3|1143.8|1141.3|1143.5|1140.5|4
1647851210000|2022-03-21 08:26:50|1142.8|1140.8|1143|1141.3|1143.5|1141.3|1142.5|1140.5|21
1647851220000|2022-03-21 08:27:00|1143.3||1143.3||1143.3||1143||13
1647851230000|2022-03-21 08:27:10|1142.8|1141.5|1142.8|1141.3|1143|1141.5|1142.8|1141.3|22
1647851240000|2022-03-21 08:27:20|1142.5|1140.3|1142.8|1141.3|1142.8|1141.3|1142.3|1140.3|14
1647851250000|2022-03-21 08:27:30|1143.3|1141.8|1142.5|1140.3|1143.3|1141.8|1142.5|1140.3|24
1647851260000|2022-03-21 08:27:40|1142|1140.5|1141.3|1139.3|1142|1140.5|1140.8|1138.8|1
1647851270000|2022-03-21 08:27:50|1141.5|1139|1141|1139.5|1141.5|1139.8|1141|1139|0
1647851280000|2022-03-21 08:28:00|1140.8|1139.3|1140.8|1139|1140.8|1139.3|1140.5|1138.8|3
1647851290000|2022-03-21 08:28:10|1141.5|1140.3|1142.8|1141.3|1142.8|1141.3|1141.5|1140.3|32
1647851300000|2022-03-21 08:28:20|1142.5|1140.8|1144.5|1142.8|1145|1143|1142.5|1140.8|48
1647851310000|2022-03-21 08:28:30|1144.8|1143|1145.8|1144|1146|1144|1144.8|1143|45
1647851320000|2022-03-21 08:28:40|1145.5|1144.3|1147.3|1145.3|1147.3|1145.3|1145.3|1144.3|37
1647851330000|2022-03-21 08:28:50|1146.8|1145|1148.3|1146.3|1148.3|1146.8|1146.5|1145|26
1647851340000|2022-03-21 08:29:00|1150|1147|1150.3|1148.8|1150.5|1148.8|1149|1147|69
1647851350000|2022-03-21 08:29:10|1150|1148|1150.5|1148.8|1151|1148.8|1149.8|1148|73
1647851360000|2022-03-21 08:29:20|1150|1149|1153.5|1151.5|1153.8|1151.5|1150|1149|53
1647851370000|2022-03-21 08:29:30|1153.8|1151.8|1154.5|1152.3|1154.8|1152.5|1153.3|1151.8|21
1647851380000|2022-03-21 08:29:40|1155|1152.5|1155.8|1153.5|1157.5|1155.3|1155|1152.5|24
1647851390000|2022-03-21 08:29:50|1156|1153.8|1154.5|1152|1156|1154|1153.8|1151.8|21
1647851400000|2022-03-21 08:30:00|1154|1151.8|1152.3|1150.5|1154|1151.8|1152.3|1150.3|2
1647851410000|2022-03-21 08:30:10|1152.5|1150.3|1154|1152.5|1154.5|1152.5|1151.5|1149.8|137
1647851420000|2022-03-21 08:30:20|1153.5|1151.5|1153|1151|1153.5|1151.5|1152.5|1150.8|2
1647851430000|2022-03-21 08:30:30|1152.8|1150.8|1152|1150|1152.8|1150.8|1151.3|1149.8|16
1647851440000|2022-03-21 08:30:40|1151.5|1149.8|1148.8|1146.8|1151.5|1149.8|1148|1146|29
1647851450000|2022-03-21 08:30:50|1148.5|1146.5|1149|1146.8|1149|1146.8|1148.5|1146.3|1
1647851460000|2022-03-21 08:31:00|1149.3|1147|1149.5|1147.5|1149.5|1147.5|1149|1146.5|1
1647851470000|2022-03-21 08:31:10|1149.8|1148|1149.5|1147.8|1151|1148.8|1149.5|1147.8|16
1647851480000|2022-03-21 08:31:20|1149.3|1148.5|1151.8|1149.3|1151.8|1149.5|1149.3|1148.5|17
1647851490000|2022-03-21 08:31:30|1151.3|1149.5|1150.5|1149|1151.8|1149.8|1150.5|1149|2
1647851500000|2022-03-21 08:31:40|1151.5|1149.3|1151|1149|1152.5|1150|1150.5|1148.5|16
1647851510000|2022-03-21 08:31:50|1150.5|1148.8|1151.3|1149|1151.3|1149.3|1150.3|1148.3|12
1647851520000|2022-03-21 08:32:00|1151|1149.3|1151|1148.5|1151|1149.3|1150.3|1148.5|26
1647851530000|2022-03-21 08:32:10|1150.5|1148.8|1149.3|1147.3|1150.5|1148.8|1149.3|1147.3|9
1647851540000|2022-03-21 08:32:20|1149|1147|1149.3|1147.8|1149.8|1147.8|1149|1147|3
1647851550000|2022-03-21 08:32:30|1151.5|1149|1151.5|1149.5|1151.5|1149.5|1150|1148.3|40
1647851560000|2022-03-21 08:32:40|1151|1149.8|1150.3|1148.5|1151.5|1149.8|1150.3|1148.3|16
1647851570000|2022-03-21 08:32:50|1150.8|1148.8|1151|1149|1151.3|1149|1150.5|1148.5|3
1647851580000|2022-03-21 08:33:00|1151.3|1149.5|1152|1150.5|1152.8|1150.5|1151.3|1149.5|24
1647851590000|2022-03-21 08:33:10|1151.8|1149.8|1152|1150.5|1152|1150.5|1151.8|1149.8|13
1647851600000|2022-03-21 08:33:20|1152.5|1150.8|1152|1150|1152.5|1150.8|1151.8|1150|22
1647851610000|2022-03-21 08:33:30|1152.5|1150.3|1152.3|1150.3|1152.5|1150.3|1152|1150|0
1647851620000|2022-03-21 08:33:40|1152.5|1150.5|1153.5|1151.3|1153.5|1151.3|1152.3|1150.3|150
1647851630000|2022-03-21 08:33:50|1153.3|1151.5|1152.5|1150.5|1153.5|1151.5|1152.3|1150.3|13
1647851640000|2022-03-21 08:34:00|1152.8|1151|1153|1151|1153.3|1151|1152.3|1151|3
1647851650000|2022-03-21 08:34:10|1153.8|1151.3|1153.3|1151.5|1153.8|1151.5|1153.3|1151.3|5
1647851660000|2022-03-21 08:34:20|1153.8|1152|1153.8|1152|1153.8|1152|1153.8|1152|8
1647851670000|2022-03-21 08:34:30|1154|1152.3|1154.3|1152.3|1154.5|1152.8|1154|1152.3|5
1647851680000|2022-03-21 08:34:40|1154.5|1152.5|1155.8|1153.8|1156|1153.8|1154.5|1152.5|25
1647851700000|2022-03-21 08:35:00|1157|1155|1157|1155|1157.5|1155.3|1156.8|1154.5|10
1647851710000|2022-03-21 08:35:10|1156.8|1155.3|1157|1154.8|1157|1155.3|1156.5|1154.5|1
1647851720000|2022-03-21 08:35:20|1156.8|1155|1156.3|1154.5|1157.3|1155|1156.3|1154.3|1
1647851730000|2022-03-21 08:35:30|1156.5|1154.3|1156.3|1154|1156.5|1154.3|1156.3|1154|9
1647851740000|2022-03-21 08:35:40||1154.3||1154||1154.3||1153.8|0
1647851750000|2022-03-21 08:35:50|1156|1154.5|1156|1154|1156.5|1154.5|1156|1154|1
1647851760000|2022-03-21 08:36:00|||||||||1
1647851770000|2022-03-21 08:36:10|1155.8||1155.8||1155.8||1155.8||23
1647851780000|2022-03-21 08:36:20|1156.5|1153.8|1156.5|1153.8|1156.5|1153.8|1156|1153.8|126
1647851790000|2022-03-21 08:36:30|1156.8|1154|1156.5|1153.8|1157|1154.5|1156.5|1153.8|14
1647851800000|2022-03-21 08:36:40|1156.8|1154|1156.8|1154.5|1156.8|1154.5|1156.8|1154|7
1647851810000|2022-03-21 08:36:50|1156.5||1156.3||1156.5||1156.3||0
1647851820000|2022-03-21 08:37:00|1156|1156|1157.8|1156|1158.3|1156|1156|1155|30
1647851830000|2022-03-21 08:37:10|1157.5||1157.5||1158||1157.5||29
1647851840000|2022-03-21 08:37:20|1156.8|1154.5|1156.3|1154.5|1156.8|1155|1156.3|1154.5|8
1647851850000|2022-03-21 08:37:30|1157|1154.8|1157.3|1154.8|1157.5|1154.8|1156.8|1154.5|7
1647851860000|2022-03-21 08:37:40|1157.5|1155|1157.3|1155.3|1158|1155.3|1157.3|1155|15
1647851870000|2022-03-21 08:37:50|1157.5|1155.5|1159|1156.8|1159|1156.8|1157.3|1155|14
1647851880000|2022-03-21 08:38:00|1158.3|1156.5|1158.3|1155.8|1159|1156.8|1158.3|1155.8|11
1647851890000|2022-03-21 08:38:10|1158|1155.5|1158.3|1156.5|1158.5|1156.5|1157.8|1155.5|14
1647851900000|2022-03-21 08:38:20|1158||1158||1158.5||1158||3
1647851910000|2022-03-21 08:38:30|1158.3|1157.8|1159|1157.8|1159|1157.8|1158.3|1157.8|5
1647851920000|2022-03-21 08:38:40|1159.3||1159.8||1159.8||1159||73
1647851930000|2022-03-21 08:38:50|1160|1158|1159.8|1157.8|1160.5|1158.3|1159.8|1157.8|18
1647851940000|2022-03-21 08:39:00|1159.5||1159.5||1159.5||1159.5||2
1647851950000|2022-03-21 08:39:10|1159.3|1157.3|1159.5|1157.3|1160|1157.5|1159|1157|52
1647851960000|2022-03-21 08:39:20|1159.8||1160||1160.3||1159.8||1
1647851970000|2022-03-21 08:39:30|1159.8|1157.8|1159.5|1157.3|1160|1157.8|1159.5|1157.3|12
1647851980000|2022-03-21 08:39:40|1160|1158.5|1160.5|1158.8|1160.5|1158.8|1159.8|1158|2
1647851990000|2022-03-21 08:39:50|1160.8|1159|1160|1158|1161|1159|1160|1157.8|18
1647852000000|2022-03-21 08:40:00|1160.3|1157.8|1159.8|1157.8|1160.3|1157.8|1159.8|1157.8|1
1647852010000|2022-03-21 08:40:10|1159.5|1159.3|1160.8|1159.3|1160.8|1159.3|1159.5|1159.3|5
1647852020000|2022-03-21 08:40:20|1161|1160.5|1161.8|1160.5|1162.3|1160.5|1161|1160.5|37
1647852030000|2022-03-21 08:40:30|1162.3|1160.8|1163|1160.8|1163|1160.8|1162|1160.8|23
1647852040000|2022-03-21 08:40:40|1162.8|1161|1163|1161|1163|1161|1162.8|1161|6
1647852050000|2022-03-21 08:40:50|1163.8|1162.3|1164|1162.3|1164|1162.3|1163.8|1162.3|19
1647852060000|2022-03-21 08:41:00|1163.8|1162.5|1164.8|1162.8|1164.8|1162.8|1163.8|1162.5|11
1647852070000|2022-03-21 08:41:10|1164.3||1164.8||1164.8||1164.3||9
1647852080000|2022-03-21 08:41:20|1165.3|1163|1166.3|1164.5|1166.3|1164.5|1165.3|1163|33
1647852090000|2022-03-21 08:41:30|1166|1164.8|1166.8|1164.5|1167|1164.8|1166|1164.5|11
1647852100000|2022-03-21 08:41:40|1167||1166.5||1167||1166.5||5
1647852110000|2022-03-21 08:41:50|1166.3|1163.5|1165.3|1163|1166.5|1163.5|1165.3|1162.8|6
1647852120000|2022-03-21 08:42:00|1164.8|1162.3|1163.3|1161|1164.8|1162.3|1163.3|1161|4
1647852130000|2022-03-21 08:42:10|1163.5|1161.3|1163|1160.5|1163.5|1161.3|1162|1160|9
1647852140000|2022-03-21 08:42:20|1163.8|1160.8|1164.5|1161.8|1164.5|1161.8|1163.8|1160.8|9
1647852150000|2022-03-21 08:42:30|1164.3|1162|1164.8|1162.8|1165.5|1163.8|1164.3|1162|19
1647852160000|2022-03-21 08:42:40|1165|1163|1165.8|1164|1166.3|1164|1165|1163|20
1647852170000|2022-03-21 08:42:50|1167|1164.8|1167|1164.8|1167|1164.8|1166.5|1164.5|3
1647852180000|2022-03-21 08:43:00|1166.5|1165|1167.3|1165|1167.5|1165.5|1166.5|1164.8|14
1647852190000|2022-03-21 08:43:10|1167|1164.5|1166.3|1164.3|1167|1165|1166.3|1164.3|9
1647852200000|2022-03-21 08:43:20|1166.8|1164.8|1166.3|1164.3|1167|1165|1166|1164|5
1647852210000|2022-03-21 08:43:30||1164.5||1164.5||1164.5||1164.5|1
1647852220000|2022-03-21 08:43:40|1166.8|1164.3|1166|1163.8|1166.8|1164.5|1165.8|1163.5|6
1647852230000|2022-03-21 08:43:50|1165.5|1163.5|1164|1162|1165.5|1163.5|1164|1162|1
1647852240000|2022-03-21 08:44:00|1163.8|1161.8|1163.5|1161.8|1163.8|1161.8|1163.5|1161.8|4
1647852250000|2022-03-21 08:44:10|1164|1162|1164.8|1162.3|1165.5|1163.3|1164|1162|14
1647852260000|2022-03-21 08:44:20|1164||1163.8||1164||1163.8||8
1647852270000|2022-03-21 08:44:30|1163.5|1162|1162|1160.3|1163.5|1162|1162|1160.3|19
1647852280000|2022-03-21 08:44:40|1161.8|1160|1161.5|1159|1162.3|1160.5|1161.5|1159|9
1647852290000|2022-03-21 08:44:50|1161.3|1158.8|1158.5|1156.5|1161.3|1158.8|1158.5|1156.5|9
1647852300000|2022-03-21 08:45:00|1159.3|1156.3|1158.8|1156.3|1159.3|1156.3|1158.8|1156|5
1647852310000|2022-03-21 08:45:10|1159|1156|1158.5|1155.8|1159.3|1156|1158.5|1155.8|2
1647852320000|2022-03-21 08:45:20|1158.3|1156|1158.5|1156.5|1158.5|1156.8|1158|1155.8|2
1647852330000|2022-03-21 08:45:30|1158.8|1156.3|1159.3|1156.5|1159.3|1156.5|1158.8|1156.3|3
1647852340000|2022-03-21 08:45:40|1159.5|1156.8|1159.3|1157|1159.5|1157|1159.3|1156.8|0
1647852350000|2022-03-21 08:45:50||1157.3||1157||1157.3||1157|0
1647852360000|2022-03-21 08:46:00||1157.3||1157.5||1157.5||1157.3|0
1647852380000|2022-03-21 08:46:20|1159.8|1157.8|1159.8|1158|1159.8|1158.3|1159.8|1157.8|8
1647852390000|2022-03-21 08:46:30|1160.3|1158.3|1159|1157.3|1160.3|1158.3|1159|1157.3|12
1647852400000|2022-03-21 08:46:40|1159.5|1157|1159.5|1157.5|1159.5|1157.5|1159.5|1157|2
1647852410000|2022-03-21 08:46:50|1159.3|1156.8|1159.3|1156.8|1159.5|1156.8|1159.3|1156.8|3
1647852420000|2022-03-21 08:47:00|1159.5|1157|1159.5|1157.3|1159.5|1157.3|1159.5|1157|0
1647852430000|2022-03-21 08:47:10|1159.8|1157.8|1159.8|1157.8|1159.8|1157.8|1159.8|1157.8|0
1647852440000|2022-03-21 08:47:20||1158||1158||1158||1158|1
1647852450000|2022-03-21 08:47:30|1160.8|1157.8|1160.8|1158.3|1160.8|1158.3|1160.8|1157.8|2
1647852460000|2022-03-21 08:47:40|1160.5|1157.8|1160.5|1157.8|1160.5|1157.8|1160.5|1157.8|0
1647852470000|2022-03-21 08:47:50|1160.3|1158|1160.5|1158|1160.5|1158|1160.3|1158|3
1647852480000|2022-03-21 08:48:00|1160.3|1157.5|1160|1157.5|1160.3|1157.5|1160|1157.5|0
1647852490000|2022-03-21 08:48:10|1158.5|1157|1158.5|1156.8|1158.5|1157|1158.5|1156.8|17
1647852500000|2022-03-21 08:48:20||1156.5||1156.5||1156.5||1156.5|1
1647852510000|2022-03-21 08:48:30|||||||||4
1647852520000|2022-03-21 08:48:40||1156||1156.3||1156.3||1156|0
1647852530000|2022-03-21 08:48:50||1156||1156||1156||1156|6
1647852540000|2022-03-21 08:49:00|1158.8||1158.5||1158.8||1158.5||0
1647852550000|2022-03-21 08:49:10||1156.3||1156||1156.3||1156|0
1647852560000|2022-03-21 08:49:20||1156.3||1156||1156.3||1156|0
1647852570000|2022-03-21 08:49:30|1157.5|1156.3|1157.5|1155.5|1157.5|1156.3|1157.5|1155.5|14
1647852580000|2022-03-21 08:49:40|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|6
1647852590000|2022-03-21 08:49:50|1156.8|1155.5|1155.5|1154|1156.8|1155.5|1155.5|1153.8|28
1647852600000|2022-03-21 08:50:00|1155.3|1153.8|1156.5|1154.5|1156.8|1154.5|1155.3|1153.8|59
1647852610000|2022-03-21 08:50:10|1156.8|1154.3|1156.5|1154.3|1156.8|1154.3|1156.3|1154.3|4
1647852620000|2022-03-21 08:50:20|1156.8|1154.5|1157.5|1155.3|1157.5|1155.3|1156.8|1154.5|4
1647852630000|2022-03-21 08:50:30|1158.3|1155.8|1158.5|1156.5|1158.5|1156.5|1158|1155.8|1
1647852640000|2022-03-21 08:50:40|1159.8|1156.8|1160.3|1158|1160.3|1158|1159.8|1156.8|4
1647852650000|2022-03-21 08:50:50|1160.5|1158.5|1160.5|1158.5|1160.5|1158.8|1160.5|1158.5|7
1647852660000|2022-03-21 08:51:00|1158.3|1156|1159|1156.8|1159|1156.8|1158.3|1156|25
1647852670000|2022-03-21 08:51:10|1159.3|1157.5|1158.8|1156.3|1159.8|1158|1158.8|1156.3|3
1647852680000|2022-03-21 08:51:20|1158.5|1156.5|1157.8|1156|1158.8|1156.5|1157.8|1156|3
1647852690000|2022-03-21 08:51:30|1158.8|1156.3|1158.5|1156.3|1158.8|1156.3|1158.5|1155.8|36
1647852700000|2022-03-21 08:51:40|1158.3|1156|1158.5|1156.3|1158.5|1156.3|1158.3|1156|1
1647852710000|2022-03-21 08:51:50|1158.8|1156.5|1158.8|1156.5|1158.8|1156.5|1158.8|1156.5|0
1647852720000|2022-03-21 08:52:00||1156.3||1156.3||1156.3||1156|0
1647852730000|2022-03-21 08:52:10|1158.5|1155.3|1157|1154.5|1158.5|1155.3|1157|1154.5|3
1647852740000|2022-03-21 08:52:20|1156.8|1154.3|1157.3|1155.3|1157.5|1155.3|1156.3|1154.3|4
1647852750000|2022-03-21 08:52:30|1157|1155|1157.3|1155.3|1157.5|1155.3|1157|1155|1
1647852780000|2022-03-21 08:53:00|1157|1156|1158|1156.3|1158|1156.5|1157|1156|41
1647852800000|2022-03-21 08:53:20|1157.8|1155.8|1157.5|1155.3|1157.8|1155.8|1157.5|1155.3|1
1647852810000|2022-03-21 08:53:30|1157.3|1155|1157.8|1155.3|1157.8|1155.3|1157.3|1155|0
1647852820000|2022-03-21 08:53:40|1158|1155.8|1158|1155|1158|1156|1158|1155|0
1647852830000|2022-03-21 08:53:50|1157|1156|1156.8|1154.8|1157|1156|1156.8|1154.8|3
1647852840000|2022-03-21 08:54:00|1157|1155|1157|1155|1157|1155|1157|1155|2
1647852850000|2022-03-21 08:54:10|1156.8|1154.8|1157|1155|1157|1155|1156.8|1154.5|0
1647852860000|2022-03-21 08:54:20||1154.8||1154.8||1155||1154.8|0
1647852870000|2022-03-21 08:54:30||1155||1155||1155||1155|0
1647852880000|2022-03-21 08:54:40|1156.8|1154.8|1156.8|1154.8|1156.8|1154.8|1156.8|1154.8|0
1647852890000|2022-03-21 08:54:50|1156.5|1154.3|1156.3|1154.3|1156.5|1154.5|1156.3|1154|1
1647852900000|2022-03-21 08:55:00|1156.5|1154.5|1156.5|1154.5|1156.5|1154.5|1156.5|1154.5|0
1647852910000|2022-03-21 08:55:10|1156.3|1154.8|1156.3|1154.5|1156.5|1154.8|1156.3|1154.5|0
1647852920000|2022-03-21 08:55:20|1156|1154|1156|1154.5|1156.3|1154.5|1156|1154|2
1647852930000|2022-03-21 08:55:30||1154||1154.5||1154.5||1154|3
1647852940000|2022-03-21 08:55:40|1155.8|1154|1155.8|1153.8|1155.8|1154|1155.8|1153.8|3
1647852960000|2022-03-21 08:56:00|1155.3||1155.3||1155.3||1155.3||4
1647852970000|2022-03-21 08:56:10|1155.5||1155.5||1155.5||1155.5||4
1647852980000|2022-03-21 08:56:20|1156.3|1154|1155.8|1153.8|1156.3|1154|1155.8|1153.8|1
1647852990000|2022-03-21 08:56:30||1154.3||1154.3||1154.3||1154.3|0
1647853010000|2022-03-21 08:56:50|1156|1154.5|1156.3|1154.5|1156.5|1154.5|1156|1154.5|1
1647853020000|2022-03-21 08:57:00|1156.8|1154.8|1156|1154.5|1156.8|1154.8|1156|1154.5|4
1647853030000|2022-03-21 08:57:10|1156.3||1156.5||1156.5||1156.3||0
1647853060000|2022-03-21 08:57:40|1156.3||1156.5||1156.5||1156.3||3
1647853070000|2022-03-21 08:57:50|1156.3|1154.8|1156.8|1154.8|1156.8|1154.8|1156.3|1154.8|14
1647853080000|2022-03-21 08:58:00|||||||||1
1647853100000|2022-03-21 08:58:20|1156.5|1154.5|1156.5|1154.8|1156.5|1155|1156.5|1154.5|0
1647853110000|2022-03-21 08:58:30|1156.8||1156.8||1156.8||1156.5||0
1647853120000|2022-03-21 08:58:40||1155||1154.8||1155||1154.8|0
1647853130000|2022-03-21 08:58:50|1157|1155.3|1156.8|1155.3|1157|1155.3|1156.8|1155.3|0
1647853140000|2022-03-21 08:59:00|1157|1154|1156.5|1154.8|1157|1154.8|1156.5|1154|44
1647853150000|2022-03-21 08:59:10|1156.3|1154.5|1156.5|1154.8|1156.8|1154.8|1156.3|1154.5|8
1647853160000|2022-03-21 08:59:20|1156.8|1155.3|1156.8|1155.3|1156.8|1155.3|1156.8|1155.3|7
1647853170000|2022-03-21 08:59:30|1158|1156|1158|1156|1158|1156|1158|1156|22
1647853180000|2022-03-21 08:59:40|1157.8|1156.3|1158|1156|1158|1156.3|1157.8|1155.8|1
1647853190000|2022-03-21 08:59:50|1158.8|1157|1158.8|1157|1159.3|1157.3|1158.8|1157|12
1647853200000|2022-03-21 09:00:00|1159|1157.3|1159|1157|1159.5|1157.5|1158.5|1157|8
1647853210000|2022-03-21 09:00:10|1159.5|1156.5|1158.8|1156.5|1159.5|1156.8|1158.8|1156.3|10
1647853220000|2022-03-21 09:00:20|1159|1156|1158.8|1156.3|1159|1156.3|1158.8|1156|1
1647853230000|2022-03-21 09:00:30|1158.5|1156|1158.3|1155.8|1158.5|1156|1158.3|1155.8|0
1647853240000|2022-03-21 09:00:40|1158|1156|1158|1156|1158|1156|1158|1155.8|1
1647853250000|2022-03-21 09:00:50||1155.8||1156||1156||1155.8|0
1647853260000|2022-03-21 09:01:00|1157.3|1155.8|1157.5|1155.8|1157.5|1156|1157|1155|6
1647853270000|2022-03-21 09:01:10|1157.3|1155.3|1157.8|1155.8|1157.8|1155.8|1157.3|1155.3|0
1647853280000|2022-03-21 09:01:20|1158|1156|1158.3|1156|1158.3|1156|1158|1156|7
1647853290000|2022-03-21 09:01:30|1158.5|1156.3|1157.5|1156|1158.8|1157|1157.5|1156|11
1647853300000|2022-03-21 09:01:40|1157.8|1155.8|1157.8|1156|1158|1156|1157.5|1155.8|2
1647853310000|2022-03-21 09:01:50|1157.5|1155.8|1157.3|1155.5|1157.5|1155.8|1157.3|1155.5|0
1647853320000|2022-03-21 09:02:00|1158|1156|1157.5|1155.8|1158|1156|1157.5|1155.5|1
1647853330000|2022-03-21 09:02:10||1155.5||1155.8||1156||1155.5|2
1647853340000|2022-03-21 09:02:20|1158.5|1156.5|1158.8|1156.5|1158.8|1156.5|1158.5|1156.5|5
1647853350000|2022-03-21 09:02:30|1159.3|1157.8|1159.8|1157.8|1159.8|1157.8|1159.3|1157.8|19
1647853360000|2022-03-21 09:02:40|1159.5|1158|1159.8|1158|1159.8|1158|1159.5|1157.8|0
1647853370000|2022-03-21 09:02:50|1159.5|1158.3|1159.5|1158|1159.5|1158.3|1159.5|1157.8|72
1647853380000|2022-03-21 09:03:00||1157.8||1158||1158||1157.8|25
1647853390000|2022-03-21 09:03:10||1157.8||1157.5||1157.8||1157.5|1
1647853400000|2022-03-21 09:03:20||1158||1158||1158.3||1157.8|10
1647853410000|2022-03-21 09:03:30||1158.3||1157.8||1158.3||1157.5|17
1647853420000|2022-03-21 09:03:40|1158.8|1157.5|1159.3|1156.8|1159.3|1157.5|1158.8|1156.8|5
1647853430000|2022-03-21 09:03:50|1159|1156.5|1158.8|1156.8|1159|1156.8|1158.5|1156.3|62
1647853440000|2022-03-21 09:04:00|1159|1157.3|1158.8|1156.8|1159|1157.5|1158.8|1156.8|3
1647853450000|2022-03-21 09:04:10|1158.3|1156.5|1157.8|1156|1158.3|1156.5|1157.8|1155.8|10
1647853460000|2022-03-21 09:04:20||1155.8||1156||1156||1155.8|0
1647853470000|2022-03-21 09:04:30|1157.5|1155.8|1157.3|1155.5|1157.5|1155.8|1157.3|1155.5|1
1647853480000|2022-03-21 09:04:40|1157|1155.8|1157.3|1155.5|1157.3|1155.8|1156.8|1155|3
1647853490000|2022-03-21 09:04:50|1157|1155|1157|1155|1157|1155|1157|1155|0
1647853500000|2022-03-21 09:05:00|1157.3|1155.8|1158.8|1156.5|1158.8|1156.5|1157.3|1155.3|6
1647853510000|2022-03-21 09:05:10|1159|1157|1159|1156.5|1159.5|1157|1158.5|1156.3|0
1647853520000|2022-03-21 09:05:20|1158.8|1157|1158.3|1156.3|1159.3|1157.3|1158.3|1156.3|2
1647853530000|2022-03-21 09:05:30|1158.8|1156.5|1158.5|1156.5|1158.8|1156.5|1158.5|1156.5|1
1647853540000|2022-03-21 09:05:40|1158.3|1156.3|1157.8|1155.8|1158.3|1156.5|1157.8|1155.8|6
1647853550000|2022-03-21 09:05:50|1157.5||1157.8||1157.8||1157.5||0
1647853560000|2022-03-21 09:06:00|1157.5||1157.5||1157.5||1157.5||0
1647853570000|2022-03-21 09:06:10|1158.3|1156|1158.3|1156.5|1158.5|1156.5|1158|1155.8|3
1647853580000|2022-03-21 09:06:20|1158.8|1156|1158.5|1156.5|1158.8|1157.3|1158.5|1156|5
1647853600000|2022-03-21 09:06:40|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|1157.8|1155.8|0
1647853610000|2022-03-21 09:06:50|1158|1156|1157.5|1156|1158|1156|1157.5|1156|0
1647853620000|2022-03-21 09:07:00|1157|1155.5|1156.8|1154.8|1157|1155.5|1156.8|1154.8|2
1647853630000|2022-03-21 09:07:10||1155.3||1155.3||1155.3||1155.3|0
1647853640000|2022-03-21 09:07:20||1155.5||1154.8||1155.5||1154.8|2
1647853650000|2022-03-21 09:07:30||1155||1154.8||1155||1154.8|0
1647853660000|2022-03-21 09:07:40|1156.5|1155|1156.5|1155|1156.5|1155|1156.5|1154.5|1
1647853670000|2022-03-21 09:07:50||1154.8||1154.5||1154.8||1154.5|0
1647853680000|2022-03-21 09:08:00|1156.3|1154.3|1156|1154|1156.5|1154.3|1156|1154|1
1647853690000|2022-03-21 09:08:10||1154.3||1154.3||1154.3||1154.3|0
1647853700000|2022-03-21 09:08:20|||||||||1
1647853730000|2022-03-21 09:08:50|1155.8|1153.8|1155.5|1153.8|1155.8|1153.8|1155.5|1153.8|7
1647853740000|2022-03-21 09:09:00|1156|1154|1154.8|1152.5|1156|1154|1154.8|1152.5|14
1647853750000|2022-03-21 09:09:10|1154|1152.8|1153.5|1151.5|1154|1152.8|1153.5|1151.3|2
1647853760000|2022-03-21 09:09:20|1153.8|1151.8|1153.8|1151.8|1153.8|1151.8|1153.5|1151.5|1
1647853770000|2022-03-21 09:09:30|1154.8|1152|1154.8|1152.8|1154.8|1152.8|1154.5|1152|3
1647853780000|2022-03-21 09:09:40|1155||1154.8||1155||1154.8||0
1647853790000|2022-03-21 09:09:50||1153.3||1153.3||1153.3||1153.3|0
1647853800000|2022-03-21 09:10:00|1154.5|1152.8|1154|1152.3|1154.5|1152.8|1153.5|1152|8
1647853810000|2022-03-21 09:10:10|1153.8|1152|1153.3|1151.5|1153.8|1152|1153|1151.3|3
1647853820000|2022-03-21 09:10:20|1153.5|1151.8|1153.5|1151.5|1153.5|1151.8|1153.5|1151.5|1
1647853830000|2022-03-21 09:10:30|1153.3|1151.3|1153|1151.5|1153.3|1151.5|1153|1151.3|1
1647853840000|2022-03-21 09:10:40|1152.8|1151.3|1152.5|1151|1153|1151.5|1152.5|1151|2
1647853850000|2022-03-21 09:10:50|1152.8||1152.8||1152.8||1152.8||1
1647853860000|2022-03-21 09:11:00|1152.5|1151.3|1152.8|1151|1152.8|1151.3|1152.5|1151|12
1647853870000|2022-03-21 09:11:10|1152.5||1152.5||1152.5||1152.5||0
1647853890000|2022-03-21 09:11:30|1152.3|1150.8|1152.3|1150.5|1152.3|1150.8|1152|1150.3|13
1647853900000|2022-03-21 09:11:40|1152|1150.3|1152|1150.5|1152|1150.5|1152|1150.3|0
1647853910000|2022-03-21 09:11:50|1151.8|1150|1151.8|1150|1151.8|1150|1151.3|1149.8|2
1647853920000|2022-03-21 09:12:00|1151.5|1149.8|1152.5|1151|1152.5|1151|1151.5|1149.5|4
1647853930000|2022-03-21 09:12:10|1152.8|1151.3|1151|1149.3|1153.3|1151.3|1151|1149.3|5
1647853940000|2022-03-21 09:12:20|1150.8|1149.5|1150|1148.5|1150.8|1149.5|1150|1148.5|8
1647853950000|2022-03-21 09:12:30|1149.8|1148.3|1150|1148.3|1150|1148.5|1149.8|1148|11
1647853960000|2022-03-21 09:12:40|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1149.8|1148.5|3
1647853970000|2022-03-21 09:12:50|1150|1148.3|1149.3|1148|1150|1148.3|1149.3|1148|27
1647853980000|2022-03-21 09:13:00|1149.8|1147.8|1150|1148.3|1150|1148.8|1149.8|1147.8|11
1647853990000|2022-03-21 09:13:10|1150.5|1148.5|1150.8|1149|1150.8|1149|1150.5|1148.5|2
1647854000000|2022-03-21 09:13:20|1150.5|1149.3|1150.5|1149|1150.8|1149.3|1150.5|1149|18
1647854010000|2022-03-21 09:13:30|1150.3|1148.8|1150|1148.8|1150.5|1148.8|1150|1148.8|6
1647854020000|2022-03-21 09:13:40|1150.8|1149|1150.8|1149|1151.3|1149.5|1150.8|1149|2
1647854030000|2022-03-21 09:13:50|1150.5|1148.8|1150.5|1148.8|1150.5|1148.8|1150.5|1148.8|0
1647854040000|2022-03-21 09:14:00||1149||1148.8||1149||1148.8|5
1647854050000|2022-03-21 09:14:10|1150.3|1149|1150.8|1149|1150.8|1149|1150.3|1149|5
1647854060000|2022-03-21 09:14:20|1151|1149.3|1151|1149|1151|1149.3|1151|1149|0
1647854070000|2022-03-21 09:14:30|1150.8|1149.3|1150.8|1149.5|1150.8|1149.5|1150.8|1149|3
1647854080000|2022-03-21 09:14:40||1149.3||1149.3||1149.5||1149.3|1
1647854090000|2022-03-21 09:14:50|1151.3|1149.5|1151.3|1149.5|1151.3|1149.5|1151.3|1149.3|4
1647854100000|2022-03-21 09:15:00|1151.5|1149.8|1151.8|1150|1151.8|1150|1151.5|1149.8|2
1647854110000|2022-03-21 09:15:10|1151.5|1149.8|1151.3|1149.8|1151.5|1149.8|1151.3|1149.8|1
1647854120000|2022-03-21 09:15:20|1151.5|1150|1151.5|1150|1151.8|1150|1151.5|1150|1
1647854130000|2022-03-21 09:15:30||1149.8||1149.8||1149.8||1149.8|8
1647854140000|2022-03-21 09:15:40|1151.3|1149.5|1151|1149.5|1151.3|1149.5|1151|1149.5|3
1647854150000|2022-03-21 09:15:50|1151.3||1151||1151.3||1151||0
1647854160000|2022-03-21 09:16:00|1150.5|1148.8|1150.3|1148.5|1150.5|1149|1150.3|1148.5|25
1647854170000|2022-03-21 09:16:10|1150||1150||1150||1150||1
1647854180000|2022-03-21 09:16:20|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|7
1647854200000|2022-03-21 09:16:40|||||||||1
1647854210000|2022-03-21 09:16:50|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|1
1647854220000|2022-03-21 09:17:00|1149.8||1149.8||1149.8||1149.8||1
1647854240000|2022-03-21 09:17:20|||||||||2
1647854260000|2022-03-21 09:17:40|||||||||2
1647854270000|2022-03-21 09:17:50|1150||1150||1150||1150||6
1647854280000|2022-03-21 09:18:00|1150.3|1148.5|1150.3|1148.3|1150.3|1148.8|1150|1148.3|27
1647854290000|2022-03-21 09:18:10|1150.8|1148.5|1150.5|1148.5|1150.8|1148.8|1150.5|1148.5|1
1647854300000|2022-03-21 09:18:20||1148.8||1148.8||1148.8||1148.5|0
1647854310000|2022-03-21 09:18:30|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|2
1647854320000|2022-03-21 09:18:40|||||||||4
1647854340000|2022-03-21 09:19:00|||||||||16
1647854350000|2022-03-21 09:19:10|||||||||6
1647854360000|2022-03-21 09:19:20|1150.5|1148.5|1150.3|1148.5|1150.5|1148.5|1150.3|1148.5|9
1647854370000|2022-03-21 09:19:30|1150|1148.3|1150|1148.3|1150|1148.5|1150|1148.3|7
1647854380000|2022-03-21 09:19:40|||||||||5
1647854390000|2022-03-21 09:19:50|||||||||1
1647854400000|2022-03-21 09:20:00|||||||||1
1647854410000|2022-03-21 09:20:10|||||||||7
1647854420000|2022-03-21 09:20:20|1149.8||1149.8||1149.8||1149.8||2
1647854430000|2022-03-21 09:20:30|1150|1148.8|1150.5|1148.8|1150.5|1148.8|1150|1148.8|8
1647854440000|2022-03-21 09:20:40|1150|1148.5|1150.3|1148.5|1150.3|1148.5|1150|1148.5|24
1647854450000|2022-03-21 09:20:50|1150.8|1149|1150.5|1148.8|1150.8|1149|1150.5|1148.8|1
1647854460000|2022-03-21 09:21:00|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|2
1647854470000|2022-03-21 09:21:10|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|0
1647854490000|2022-03-21 09:21:30|1149.8||1149.8||1149.8||1149.8||1
1647854500000|2022-03-21 09:21:40|||||||||1
1647854520000|2022-03-21 09:22:00|||||||||3
1647854530000|2022-03-21 09:22:10|1149.5|1148|1149.3|1148|1149.5|1148|1149.3|1148|2
1647854550000|2022-03-21 09:22:30|1149.5||1149.5||1149.5||1149.3||5
1647854560000|2022-03-21 09:22:40|1149|1148.3|1148.3|1146.8|1149|1148.3|1148.3|1146.5|45
1647854570000|2022-03-21 09:22:50|1148|1146.5|1147.5|1146|1148|1146.5|1147.5|1146|25
1647854580000|2022-03-21 09:23:00|||||||||2
1647854600000|2022-03-21 09:23:20|1148.3|1146.5|1148.8|1147|1148.8|1147.3|1148.3|1146.3|15
1647854610000|2022-03-21 09:23:30||1146.8||1147||1147||1146.8|2
1647854620000|2022-03-21 09:23:40||1147.3||1147.3||1147.3||1147.3|0
1647854630000|2022-03-21 09:23:50|1149.5|1147.5|1149|1147.3|1149.5|1147.8|1148.8|1147.3|2
1647854640000|2022-03-21 09:24:00|1149.3|1147.5|1149.3|1147.5|1149.3|1147.5|1149|1147.5|2
1647854660000|2022-03-21 09:24:20|||||||||1
1647854680000|2022-03-21 09:24:40|1149||1149.3||1149.3||1149||1
1647854690000|2022-03-21 09:24:50|1148.8|1147.3|1148.3|1146.8|1148.8|1147.3|1148.3|1146.8|5
1647854700000|2022-03-21 09:25:00|1148.8|1147.3|1148.8|1146.8|1149|1147.3|1148.8|1146.8|2
1647854710000|2022-03-21 09:25:10|1148.5|1147|1148.5|1146.8|1148.5|1147|1148.5|1146.8|2
1647854720000|2022-03-21 09:25:20||1147||1147||1147||1146.8|2
1647854730000|2022-03-21 09:25:30|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|0
1647854740000|2022-03-21 09:25:40|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1147|0
1647854750000|2022-03-21 09:25:50||1146.8||1146.8||1146.8||1146.8|0
1647854760000|2022-03-21 09:26:00||1147||1146.8||1147||1146.8|0
1647854770000|2022-03-21 09:26:10||1147||1147||1147||1147|0
1647854780000|2022-03-21 09:26:20|1148|1146.8|1148|1146.8|1148|1146.8|1148|1146.8|2
1647854790000|2022-03-21 09:26:30|||||||||4
1647854800000|2022-03-21 09:26:40|1147.8|1146|1148|1145.5|1148|1146.3|1147.8|1145.5|10
1647854810000|2022-03-21 09:26:50|1147.8||1147.8||1147.8||1147.8||5
1647854820000|2022-03-21 09:27:00|1147.5|1146|1147.5|1145.8|1147.5|1146|1147.5|1145.8|12
1647854830000|2022-03-21 09:27:10|1147.8|1146.5|1148.5|1146.5|1148.8|1146.5|1147.8|1146.5|1
1647854840000|2022-03-21 09:27:20||1146.8||1146.8||1146.8||1146.8|0
1647854850000|2022-03-21 09:27:30|1148.3|1145.8|1148|1146.5|1148.5|1146.5|1148|1145.8|1
1647854860000|2022-03-21 09:27:40|1148.3|1146.3|1148.3|1146.3|1148.3|1146.3|1148.3|1146.3|4
1647854870000|2022-03-21 09:27:50|1148||1148||1148||1148||0
1647854880000|2022-03-21 09:28:00|||||||||3
1647854900000|2022-03-21 09:28:20|1147.5|1145.3|1147|1144.8|1147.5|1145.3|1146.8|1144.8|11
1647854910000|2022-03-21 09:28:30|1146.8|1144.5|1146.8|1145|1146.8|1145|1146.8|1144.3|0
1647854920000|2022-03-21 09:28:40||1144.8||1144.5||1144.8||1144.5|0
1647854930000|2022-03-21 09:28:50|1146.3|1144.8|1145.8|1143.5|1146.3|1145|1145.8|1143.3|3
1647854940000|2022-03-21 09:29:00|1145.5|1143.3|1145.8|1143.5|1145.8|1144.3|1145.3|1143.3|2
1647854950000|2022-03-21 09:29:10|1146|1144.5|1145.8|1144.3|1146|1144.5|1145.8|1144|1
1647854960000|2022-03-21 09:29:20|1146.3|1144|1146|1144|1146.3|1144|1145.8|1143.8|2
1647854970000|2022-03-21 09:29:30|1145.8|1143.8|1146.8|1144.5|1146.8|1144.5|1145.8|1143.8|9
1647854980000|2022-03-21 09:29:40|1146.5||1146.8||1146.8||1146.5||0
1647854990000|2022-03-21 09:29:50|1146.5|1144.8|1146.8|1144.5|1146.8|1144.8|1146.5|1144.3|3
1647855000000|2022-03-21 09:30:00|1146.5|1144.3|1145.8|1144|1146.5|1144.3|1145.3|1143.3|2
1647855010000|2022-03-21 09:30:10|1145.5|1143.5|1145.8|1143.5|1145.8|1143.5|1145.5|1143.5|3
1647855020000|2022-03-21 09:30:20|1146|1144.3|1146.5|1144.3|1146.5|1144.5|1146|1144.3|0
1647855050000|2022-03-21 09:30:50|1147|1144.5|1147|1145|1147|1145|1147|1144.5|0
1647855060000|2022-03-21 09:31:00||1144.5||1144.5||1144.5||1144.5|0
1647855070000|2022-03-21 09:31:10||1144.8||1144.5||1145||1144.5|0
1647855080000|2022-03-21 09:31:20|1146.5||1146.5||1146.5||1146.5||6
1647855090000|2022-03-21 09:31:30|1146.8|1145|1146.8|1145|1146.8|1145|1146.8|1144.5|1
1647855100000|2022-03-21 09:31:40|1146.5|1144.8|1146.5|1144.5|1146.5|1144.8|1146.5|1144.5|0
1647855110000|2022-03-21 09:31:50||1145||1144.8||1145||1144.8|0
1647855120000|2022-03-21 09:32:00|1147|1145|1147|1145|1147|1145|1147|1144.8|2
1647855130000|2022-03-21 09:32:10||1144.8||1145||1145||1144.8|0
1647855140000|2022-03-21 09:32:20||1144.8||1145.5||1145.5||1144.8|2
1647855160000|2022-03-21 09:32:40||1145||1145.5||1145.5||1145|2
1647855170000|2022-03-21 09:32:50||1145.3||1145.3||1145.5||1145.3|0
1647855180000|2022-03-21 09:33:00|1146.3|1144.5|1146|1144.3|1146.3|1144.5|1146|1144.3|1
1647855190000|2022-03-21 09:33:10|1146.3|1144|1146.3|1144.5|1146.3|1144.5|1146.3|1144|1
1647855200000|2022-03-21 09:33:20|1146|1144.8|1145.8|1144.3|1146|1144.8|1145.8|1144|2
1647855210000|2022-03-21 09:33:30|1146.3|1144|1146.3|1144|1146.3|1144.3|1146.3|1144|1
1647855220000|2022-03-21 09:33:40|1146|1143.5|1145|1143.5|1146|1143.5|1145|1143.5|4
1647855230000|2022-03-21 09:33:50|1145.3||1145.3||1145.3||1145.3||0
1647855240000|2022-03-21 09:34:00|1145|1143.3|1145|1143.3|1145|1143.3|1144.8|1143.3|7
1647855250000|2022-03-21 09:34:10|1145.5||1145.5||1145.5||1145.5||0
1647855270000|2022-03-21 09:34:30|1145.3|1143|1145|1143|1145.3|1143|1145|1143|7
1647855280000|2022-03-21 09:34:40|1144.8|1142.3|1144.5|1142|1144.8|1143.3|1144.5|1142|9
1647855290000|2022-03-21 09:34:50||1142.3||1142.3||1142.3||1142.3|0
1647855300000|2022-03-21 09:35:00|1144.3|1141.5|1144|1141.8|1144.3|1142|1144|1141.5|1
1647855310000|2022-03-21 09:35:10|1143.5||1143.5||1143.5||1143.5||0
1647855320000|2022-03-21 09:35:20||1141.5||1141.8||1141.8||1141.5|1
1647855340000|2022-03-21 09:35:40||1141.5||1141||1141.5||1141|0
1647855350000|2022-03-21 09:35:50|1143.3|1140.8|1143.3|1141|1143.3|1141|1143|1140.8|0
1647855360000|2022-03-21 09:36:00|1143|1141.3|1142.8|1141|1143.3|1141.3|1142.8|1141|1
1647855370000|2022-03-21 09:36:10|1143|1141.3|1143|1141.3|1143|1141.3|1142.8|1140.5|30
1647855380000|2022-03-21 09:36:20|||||||||3
1647855390000|2022-03-21 09:36:30|1143.3|1141.5|1143|1141|1143.3|1141.5|1143|1141|3
1647855400000|2022-03-21 09:36:40||1141.3||1141.3||1141.3||1141.3|0
1647855410000|2022-03-21 09:36:50|1143.3||1142.8||1143.3||1142.8||0
1647855420000|2022-03-21 09:37:00|1143.3||1143||1143.3||1143||1
1647855430000|2022-03-21 09:37:10|1142.8|1141|1143|1141.3|1143|1141.3|1142.8|1141|2
1647855450000|2022-03-21 09:37:30|||||||||3
1647855460000|2022-03-21 09:37:40|1142.5|1141|1143|1140.8|1143|1141|1142.3|1140.5|4
1647855470000|2022-03-21 09:37:50|1142.8|1141|1142.5|1140.5|1142.8|1141|1142.5|1140.3|2
1647855480000|2022-03-21 09:38:00|1142.8||1142.5||1142.8||1142.5||0
1647855490000|2022-03-21 09:38:10|1142.8||1142.8||1142.8||1142.5||0
1647855500000|2022-03-21 09:38:20|1143|1140.8|1143|1141.3|1143|1141.3|1143|1140.8|0
1647855510000|2022-03-21 09:38:30|1143.8|1141.8|1143.8|1142|1143.8|1142|1143.8|1141.8|4
1647855530000|2022-03-21 09:38:50|1143.5||1143.8||1143.8||1143.5||0
1647855540000|2022-03-21 09:39:00|1143.5|1141.8|1143.5|1141.8|1143.8|1141.8|1143.5|1141.8|0
1647855550000|2022-03-21 09:39:10|1143.8|1142|1143.8|1142|1144|1142.3|1143.8|1142|0
1647855560000|2022-03-21 09:39:20|1144|1142.3|1144|1142.3|1144|1142.3|1144|1142|0
1647855570000|2022-03-21 09:39:30||1142||1142||1142||1142|0
1647855580000|2022-03-21 09:39:40|1144.3|1142.3|1144.3|1142.3|1144.3|1142.3|1144.3|1142|8
1647855590000|2022-03-21 09:39:50|1144|1142.5|1144.5|1142.8|1144.5|1142.8|1144|1142.3|0
1647855600000|2022-03-21 09:40:00||1142.5||1143||1143||1142.5|0
1647855610000|2022-03-21 09:40:10|1144.3|1142.8|1144.5|1143|1144.5|1143|1144.3|1142.8|1
1647855620000|2022-03-21 09:40:20||1142.8||1143||1143||1142.8|0
1647855630000|2022-03-21 09:40:30|1144.3|1142.8|1145|1143.5|1145|1143.5|1144.3|1142.8|7
1647855640000|2022-03-21 09:40:40|1144.8|1143.3|1144.8|1143|1144.8|1143.3|1144.8|1143|0
1647855650000|2022-03-21 09:40:50|1144.5||1144.5||1144.5||1144.5||0
1647855660000|2022-03-21 09:41:00|1144|1142.3|1144.5|1142.8|1144.5|1142.8|1144|1142|0
1647855670000|2022-03-21 09:41:10||1142.5||1143||1143||1142.5|5
1647855680000|2022-03-21 09:41:20|1144.3|1142.8|1144.3|1142.8|1144.5|1142.8|1144.3|1142.8|0
1647855690000|2022-03-21 09:41:30|1144|1142.5|1144.3|1142.8|1144.3|1142.8|1144|1142.5|13
1647855700000|2022-03-21 09:41:40|1144.5|1142.5|1144.5|1142.8|1144.5|1143|1144.5|1142.5|22
1647855710000|2022-03-21 09:41:50|1143.5|1141.8|1143.5|1142.3|1143.8|1142.3|1143.3|1141.3|9
1647855720000|2022-03-21 09:42:00|1143.8|1142|1143.8|1142.3|1143.8|1142.3|1143.5|1142|0
1647855730000|2022-03-21 09:42:10|1144.3||1144.5||1144.5||1144.3||5
1647855740000|2022-03-21 09:42:20||1142.5||1142.5||1142.5||1142.5|0
1647855750000|2022-03-21 09:42:30|1144.8|1143.3|1145|1142.8|1145|1143.3|1144.8|1142.8|3
1647855760000|2022-03-21 09:42:40|1144.5||1144.8||1144.8||1144.5||1
1647855770000|2022-03-21 09:42:50|1145|1143.3|1145|1143.3|1145|1143.3|1144.8|1143.3|24
1647855780000|2022-03-21 09:43:00|1145.3|1143.5|1145.5|1143.8|1145.5|1143.8|1145.3|1143.5|21
1647855790000|2022-03-21 09:43:10|1146.3|1144|1145.8|1143.8|1146.3|1144|1145.5|1143.8|1
1647855800000|2022-03-21 09:43:20|1145.5|1144|1145.5|1144|1145.8|1144|1145.5|1144|2
1647855810000|2022-03-21 09:43:30|1145.8||1146||1146||1145.5||6
1647855820000|2022-03-21 09:43:40|1145.8|1144.5|1145.8|1144|1146|1144.5|1145.8|1144|11
1647855830000|2022-03-21 09:43:50|1146|1144.3|1145.8|1144|1146|1144.3|1145.8|1144|3
1647855840000|2022-03-21 09:44:00|1146|1144.3|1146|1144.3|1146|1144.3|1146|1144.3|5
1647855850000|2022-03-21 09:44:10|1146.3|1144.5|1146.5|1144.8|1146.5|1144.8|1146.3|1144.5|3
1647855860000|2022-03-21 09:44:20|1146.3|1144.5|1146.3|1145|1146.3|1145|1146.3|1144.5|8
1647855870000|2022-03-21 09:44:30|1146.8|1145.3|1146.5|1145.3|1146.8|1145.5|1146.5|1145.3|8
1647855880000|2022-03-21 09:44:40|1146.8|1145.5|1146.8|1145.5|1146.8|1145.5|1146.8|1145.5|5
1647855890000|2022-03-21 09:44:50|1146.5|1144.8|1146.8|1145|1146.8|1145|1146.5|1144.8|19
1647855900000|2022-03-21 09:45:00|1146.3|1144.5|1145.3|1143.5|1146.3|1144.5|1145|1143.5|38
1647855910000|2022-03-21 09:45:10|1145|1143.8|1145.3|1143.5|1145.3|1143.8|1145|1143.5|0
1647855920000|2022-03-21 09:45:20|1145||1145.3||1145.3||1144.8||2
1647855940000|2022-03-21 09:45:40|1145.5|1143.8|1144.8|1143.5|1145.5|1143.8|1144.8|1143.5|1
1647855950000|2022-03-21 09:45:50|1144.5|1142.8|1143.8|1142.3|1144.5|1142.8|1143.8|1142.3|11
1647855960000|2022-03-21 09:46:00||1141.8||1141.8||1142||1141.8|1
1647855970000|2022-03-21 09:46:10||1142||1142||1142||1142|0
1647855980000|2022-03-21 09:46:20||1141.8||1141.5||1141.8||1141.3|0
1647855990000|2022-03-21 09:46:30|1143.5|1141.3|1143.3|1140.5|1143.5|1141.8|1143.3|1140.3|0
1647856000000|2022-03-21 09:46:40|1142.5|1140.3|1142.5|1140.3|1142.5|1140.3|1141.8|1140|7
1647856010000|2022-03-21 09:46:50|1142.8|1140.5|1142.8|1140.8|1142.8|1140.8|1142.8|1140.5|0
1647856020000|2022-03-21 09:47:00|1142|1140.5|1141.5|1139.8|1142|1140.5|1141.3|1139.8|13
1647856030000|2022-03-21 09:47:10|1142|1140|1142|1140.3|1142|1140.3|1142|1140|5
1647856040000|2022-03-21 09:47:20|1141.8||1141.8||1141.8||1141.8||0
1647856060000|2022-03-21 09:47:40|1141.5|1140|1141.3|1139.8|1141.5|1140|1141.3|1139.8|2
1647856070000|2022-03-21 09:47:50|1140.8|1139.3|1140.3|1138.5|1140.8|1139.3|1140.3|1138.5|11
1647856080000|2022-03-21 09:48:00||1138.8||1138.8||1138.8||1138.8|0
1647856090000|2022-03-21 09:48:10|1140.5|1138.5|1141.3|1139.3|1141.3|1139.3|1140.5|1138.5|1
1647856100000|2022-03-21 09:48:20|1141.5|1139.5|1141.5|1139.8|1141.5|1139.8|1141.5|1139.5|6
1647856110000|2022-03-21 09:48:30|1141.8|1140|1142|1140|1142|1140|1141.8|1140|5
1647856120000|2022-03-21 09:48:40|1141.8|1140.3|1142.5|1140.8|1142.5|1140.8|1141.8|1140.3|0
1647856130000|2022-03-21 09:48:50|1142.8|1141|1143|1141.3|1143|1141.3|1142.8|1141|0
1647856150000|2022-03-21 09:49:10||1141||1141.3||1141.3||1141|0
1647856160000|2022-03-21 09:49:20|1143.3|1141.5|1142.8|1141|1143.3|1141.5|1142.8|1141|7
1647856170000|2022-03-21 09:49:30|1142.5|1140.5|1142.5|1140.5|1142.5|1140.5|1142.5|1140.5|1
1647856180000|2022-03-21 09:49:40|1142.3|1140.8|1142.5|1140.8|1142.5|1140.8|1142.3|1140.8|1
1647856190000|2022-03-21 09:49:50||1141||1140.5||1141||1140.5|7
1647856200000|2022-03-21 09:50:00||1140.8||1140.8||1140.8||1140.5|23
1647856210000|2022-03-21 09:50:10|||||||||1
1647856220000|2022-03-21 09:50:20|1142.3|1140.5|1142.3|1140.3|1142.3|1140.5|1142.3|1140.3|6
1647856230000|2022-03-21 09:50:30||1140.8||1140.5||1140.8||1140.5|5
1647856240000|2022-03-21 09:50:40||1140.3||1140.5||1140.5||1140.3|5
1647856250000|2022-03-21 09:50:50||1140.3||1140.3||1140.3||1140.3|12
1647856260000|2022-03-21 09:51:00|1142|1140|1142|1140|1142|1140|1142|1140|6
1647856270000|2022-03-21 09:51:10|1141.8|1139.5|1141.3|1139.5|1141.8|1139.5|1141.3|1139.3|13
1647856280000|2022-03-21 09:51:20|1141|1139.3|1140.8|1139.3|1141|1139.3|1140.8|1139|5
1647856290000|2022-03-21 09:51:30|1141.8|1139.8|1141.3|1139.8|1141.8|1139.8|1141.3|1139.5|3
1647856300000|2022-03-21 09:51:40|1141.5|1139.5|1141.3|1139.3|1141.5|1139.8|1141.3|1139.3|1
1647856310000|2022-03-21 09:51:50|1140.5|1138.5|1140.5|1138.8|1140.5|1138.8|1140.5|1138.5|9
1647856320000|2022-03-21 09:52:00|1140.8|1138.5|1140.8|1139.3|1140.8|1139.3|1140.8|1138.5|3
1647856330000|2022-03-21 09:52:10|1140.5|1139|1139.8|1138|1140.5|1139|1139.8|1137.8|8
1647856340000|2022-03-21 09:52:20||1137.8||1137.8||1137.8||1137.8|10
1647856350000|2022-03-21 09:52:30|1139.5|1138|1139.5|1137.5|1139.5|1138|1139.5|1137.5|15
1647856360000|2022-03-21 09:52:40|1138|1136.8|1138.5|1136.3|1138.5|1136.8|1137.8|1136|17
1647856370000|2022-03-21 09:52:50||1136.5||1136.3||1136.5||1136.3|0
1647856380000|2022-03-21 09:53:00|1138|1136.5|1138.5|1136|1138.5|1136.5|1138|1136|2
1647856390000|2022-03-21 09:53:10|1138|1136.8|1138.5|1136.8|1139|1136.8|1138|1136.5|1
1647856400000|2022-03-21 09:53:20||1137||1136.8||1137||1136.5|2
1647856410000|2022-03-21 09:53:30|1138|1136.5|1138|1136.3|1138|1136.8|1138|1136.3|1
1647856420000|2022-03-21 09:53:40|1138.3|1136|1138|1136.5|1138.3|1136.5|1138|1136|1
1647856430000|2022-03-21 09:53:50|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|6
1647856450000|2022-03-21 09:54:10|1138.5|1137|1138.8|1137|1138.8|1137|1138.5|1137|2
1647856460000|2022-03-21 09:54:20|1139||1138.8||1139||1138.8||0
1647856470000|2022-03-21 09:54:30|1139|1136.3|1138.3|1136.5|1139|1136.5|1138.3|1136.3|28
1647856480000|2022-03-21 09:54:40||1136.3||1136.3||1136.5||1136.3|5
1647856490000|2022-03-21 09:54:50|1138.8|1136.5|1138.8|1136.8|1138.8|1136.8|1138.8|1136.5|5
1647856500000|2022-03-21 09:55:00|1138.5|1137|1138.8|1136.8|1138.8|1137|1138.5|1136.8|0
1647856510000|2022-03-21 09:55:10|1138.5|1136.3|1138.3|1136.3|1138.5|1136.3|1138.3|1136.3|1
1647856520000|2022-03-21 09:55:20|1138|1136|1138.3|1136.3|1138.3|1136.3|1138|1136|0
1647856530000|2022-03-21 09:55:30|1137.8|1136|1137.8|1136|1137.8|1136|1137.8|1136|0
1647856540000|2022-03-21 09:55:40||1136.3||1136||1136.3||1136|0
1647856550000|2022-03-21 09:55:50|1138|1135.5|1137.3|1135.3|1138|1135.5|1137.3|1135.3|7
1647856560000|2022-03-21 09:56:00|1137.8|1135.8|1138|1136|1138|1136|1137.8|1135.8|0
1647856570000|2022-03-21 09:56:10|1138.5|1136.3|1138.3|1136.3|1138.5|1136.3|1138.3|1136.3|3
1647856580000|2022-03-21 09:56:20|1138.5|1136.5|1138.5|1136.5|1138.5|1136.5|1138.5|1136.5|0
1647856590000|2022-03-21 09:56:30|1138.3|1136.3|1138.3|1136.3|1138.5|1136.3|1138.3|1136.3|0
1647856600000|2022-03-21 09:56:40|1138.5||1138.3||1138.5||1138.3||2
1647856610000|2022-03-21 09:56:50|1138.5|1136|1138.5|1136.8|1138.5|1136.8|1138|1136|0
1647856620000|2022-03-21 09:57:00|1138.8|1137|1138.8|1137|1138.8|1137|1138.8|1137|1
1647856630000|2022-03-21 09:57:10||1137.3||1137.3||1137.3||1137.3|9
1647856640000|2022-03-21 09:57:20|||||||||1
1647856650000|2022-03-21 09:57:30|||||||||4
1647856670000|2022-03-21 09:57:50||1136.8||1136.8||1136.8||1136.8|2
1647856680000|2022-03-21 09:58:00|1137|1135.3|1137|1135.3|1137|1135.3|1137|1135.3|34
1647856690000|2022-03-21 09:58:10||1135.5||1135.5||1135.5||1135.5|7
1647856700000|2022-03-21 09:58:20|1136.8|1134.8|1135.8|1133.3|1136.8|1134.8|1135.5|1133.3|25
1647856710000|2022-03-21 09:58:30|1135|1132.8|1135|1133|1135|1133|1134.8|1132.8|46
1647856740000|2022-03-21 09:59:00|1136|1134|1136|1134|1136|1134|1136|1134|4
1647856750000|2022-03-21 09:59:10|1136.3|1133.8|1136.3|1133.8|1136.3|1133.8|1136.3|1133.8|1
1647856760000|2022-03-21 09:59:20|1136.5|1134.3|1137|1135|1137|1135|1136.5|1134|0
1647856770000|2022-03-21 09:59:30|1137.3|1134.8|1137.3|1135.5|1137.3|1135.5|1137.3|1134.8|5
1647856800000|2022-03-21 10:00:00|1137|1135|1136.8|1135|1137|1135|1136.8|1134.8|1
1647856810000|2022-03-21 10:00:10||1135.3||1134.8||1135.3||1134.8|1
1647856820000|2022-03-21 10:00:20|1136.5|1134.5|1136.5|1134.5|1136.5|1134.8|1136.3|1134.5|2
1647856830000|2022-03-21 10:00:30|1136.8||1136.8||1136.8||1136.8||0
1647856840000|2022-03-21 10:00:40||1134.8||1134.8||1134.8||1134.8|0
1647856850000|2022-03-21 10:00:50|1136.5|1134.5|1136.5|1134.5|1136.5|1134.5|1136.5|1134.5|3
1647856860000|2022-03-21 10:01:00|1136.3|1134.3|1136.5|1134.8|1136.5|1134.8|1136.3|1134.3|0
1647856870000|2022-03-21 10:01:10|||||||||1
1647856890000|2022-03-21 10:01:30|1136.3||1136.5||1136.5||1136.3||3
1647856900000|2022-03-21 10:01:40||1135||1135||1135||1135|4
1647856910000|2022-03-21 10:01:50||1135.3||1135||1135.3||1135|1
1647856920000|2022-03-21 10:02:00|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|11
1647856940000|2022-03-21 10:02:20|1135.3|1134|1136.5|1134.3|1136.5|1134.3|1135.3|1134|15
1647856950000|2022-03-21 10:02:30||1134.5||1135||1135||1134.5|8
1647856960000|2022-03-21 10:02:40|1136.3|1134.5|1136.5|1134|1136.5|1134.5|1136.3|1134|0
1647856970000|2022-03-21 10:02:50|1136.3||1136.3||1136.3||1136.3||0
1647856980000|2022-03-21 10:03:00|1136.5|1134.5|1136.5|1134.5|1136.5|1134.8|1136.5|1134.5|1
1647856990000|2022-03-21 10:03:10|1136.3||1136.3||1136.3||1136.3||0
1647857050000|2022-03-21 10:04:10|1136.5||1136.3||1136.5||1136||10
1647857060000|2022-03-21 10:04:20|1136||1136.3||1136.3||1136||1
1647857070000|2022-03-21 10:04:30|1136.5|1134.8|1136.5|1134.8|1136.5|1134.8|1136.5|1134.8|1
1647857080000|2022-03-21 10:04:40|1136|1135.3|1136.5|1134.3|1136.5|1135.3|1135.5|1133.5|23
1647857090000|2022-03-21 10:04:50||1134.8||1135||1135||1134.8|0
1647857110000|2022-03-21 10:05:10|||||||||1
1647857120000|2022-03-21 10:05:20|1136.3|1134.3|1136.3|1134.5|1136.3|1135|1136.3|1134.3|4
1647857130000|2022-03-21 10:05:30|1136.5|1134.3|1136.5|1134.5|1136.5|1134.5|1136.5|1134.3|15
1647857150000|2022-03-21 10:05:50||1134||1134||1134||1134|1
1647857160000|2022-03-21 10:06:00|1136.3|1134.3|1136.3|1134|1136.3|1134.3|1136.3|1134|1
1647857170000|2022-03-21 10:06:10|1136|1133.8|1136|1133.8|1136|1134|1136|1133.8|0
1647857180000|2022-03-21 10:06:20||1134||1134||1134||1133.8|0
1647857190000|2022-03-21 10:06:30|1135.5|1133.8|1135.5|1133.8|1135.5|1134|1135.5|1133.8|0
1647857210000|2022-03-21 10:06:50|1135.8|1133.5|1135.8|1133.5|1135.8|1133.5|1135.8|1133.5|1
1647857220000|2022-03-21 10:07:00|1135.5|1133.3|1135.5|1133|1135.5|1133.3|1135.5|1133|17
1647857230000|2022-03-21 10:07:10|1134|1132.3|1134|1132.3|1134|1132.3|1134|1132.3|2
1647857240000|2022-03-21 10:07:20|1133.8|1132|1134.5|1132|1134.5|1132|1133|1131.5|10
1647857250000|2022-03-21 10:07:30|1135.3|1132.3|1135.3|1132.3|1135.5|1132.3|1135.3|1132.3|7
1647857260000|2022-03-21 10:07:40|||||||||7
1647857270000|2022-03-21 10:07:50|1135.5|1132.8|1135.8|1133|1136|1133|1135.5|1132.8|0
1647857300000|2022-03-21 10:08:20|1135.5|1133.5|1136|1133.5|1136|1133.5|1135.5|1133.5|6
1647857310000|2022-03-21 10:08:30|1136.3|1133.8|1136.3|1134.3|1136.3|1134.3|1136.3|1133.8|3
1647857320000|2022-03-21 10:08:40|1136|1134|1135.8|1133.8|1136|1134|1135.8|1133.8|1
1647857330000|2022-03-21 10:08:50|1136||1135.8||1136||1135.8||0
1647857340000|2022-03-21 10:09:00|||||||||2
1647857360000|2022-03-21 10:09:20|1136||1136||1136||1136||0
1647857370000|2022-03-21 10:09:30|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|1
1647857380000|2022-03-21 10:09:40||1133.3||1133||1133.3||1133|6
1647857390000|2022-03-21 10:09:50|1134.8|1133.3|1135|1133.3|1135|1133.8|1134.8|1133.3|18
1647857400000|2022-03-21 10:10:00||1133.5||1133.5||1133.5||1133.5|0
1647857410000|2022-03-21 10:10:10||1133.3||1133.3||1133.3||1133.3|21
1647857420000|2022-03-21 10:10:20||1133.5||1133.5||1133.5||1133.5|0
1647857450000|2022-03-21 10:10:50|1134.8|1133.3|1135|1133.3|1135|1133.3|1134.8|1133.3|5
1647857470000|2022-03-21 10:11:10|1134.8||1134.8||1134.8||1134.8||0
1647857480000|2022-03-21 10:11:20|1135||1134.8||1135||1134.8||0
1647857500000|2022-03-21 10:11:40|1134.5|1132.3|1134|1132.3|1134.5|1132.3|1134|1132.3|5
1647857520000|2022-03-21 10:12:00|1134.8||1134.8||1134.8||1134.8||3
1647857530000|2022-03-21 10:12:10|1134.5||1134.8||1134.8||1134.5||1
1647857550000|2022-03-21 10:12:30|1135|1133.5|1135|1133|1135|1133.5|1135|1133|4
1647857610000|2022-03-21 10:13:30|1134.8|1132.5|1134.5|1132.5|1134.8|1132.5|1134.5|1132.5|4
1647857620000|2022-03-21 10:13:40|||||||||2
1647857640000|2022-03-21 10:14:00|1134.3||1134.3||1134.3||1134.3||0
1647857650000|2022-03-21 10:14:10|1134.5||1134.5||1134.5||1134.5||1
1647857660000|2022-03-21 10:14:20|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1
1647857670000|2022-03-21 10:14:30|1134|1132|1133.5|1131.8|1134|1132|1133.5|1131.8|0
1647857690000|2022-03-21 10:14:50||1131.5||1131.8||1131.8||1131.5|0
1647857700000|2022-03-21 10:15:00|1133.8|1132|1133.8|1132|1134.3|1132|1133.8|1132|0
1647857710000|2022-03-21 10:15:10|1134.3||1133.8||1134.3||1133.8||0
1647857720000|2022-03-21 10:15:20|1134.3|1132.3|1134.5|1132.3|1134.5|1132.3|1134.3|1132.3|0
1647857730000|2022-03-21 10:15:30|1132.8|1131|1133|1131.5|1133|1131.5|1132.8|1131|31
1647857740000|2022-03-21 10:15:40||1131||1131.5||1131.5||1131|5
1647857760000|2022-03-21 10:16:00|||||||||8
1647857780000|2022-03-21 10:16:20||1131.8||1131.8||1131.8||1131.8|9
1647857790000|2022-03-21 10:16:30|||||||||5
1647857800000|2022-03-21 10:16:40|||||||||2
1647857810000|2022-03-21 10:16:50||1131.3||1131.5||1131.8||1131.3|35
1647857820000|2022-03-21 10:17:00|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|5
1647857830000|2022-03-21 10:17:10|||||||||3
1647857840000|2022-03-21 10:17:20|1133|1131.5|1133|1131.5|1133|1131.5|1132.8|1131.5|4
1647857860000|2022-03-21 10:17:40|1132.8|1131|1132.8|1131|1132.8|1131.3|1132.5|1131|13
1647857870000|2022-03-21 10:17:50|||||||||1
1647857880000|2022-03-21 10:18:00|1133|1131.3|1133|1131.5|1133|1131.5|1132.8|1131|28
1647857890000|2022-03-21 10:18:10|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|10
1647857900000|2022-03-21 10:18:20||1131||1131||1131||1131|0
1647857910000|2022-03-21 10:18:30|1132.5||1132.5||1132.8||1132.5||1
1647857920000|2022-03-21 10:18:40|1132.3|1130.5|1131.8|1130.3|1132.3|1130.5|1131.5|1130|13
1647857930000|2022-03-21 10:18:50|1132|1130.5|1132.3|1130.8|1132.3|1130.8|1132|1130.5|13
1647857940000|2022-03-21 10:19:00|1132.5|1130.5|1132.8|1131.3|1132.8|1131.3|1132.5|1130.5|3
1647857950000|2022-03-21 10:19:10|1133|1131.5|1135|1133.5|1135|1133.5|1132.8|1131.5|41
1647857960000|2022-03-21 10:19:20|1135.3|1133.8|1134.5|1133|1135.5|1134|1134.5|1133|40
1647857970000|2022-03-21 10:19:30|1135|1132.8|1135|1133.3|1135.3|1133.5|1134|1132.8|7
1647857980000|2022-03-21 10:19:40|1135.3|1133.5|1135|1133.5|1135.3|1133.5|1135|1133.5|3
1647857990000|2022-03-21 10:19:50|1135.8|1134.3|1136.3|1135|1136.5|1135|1135.8|1134.3|24
1647858000000|2022-03-21 10:20:00|1136.5|1135.3|1136.3|1134.5|1137.3|1135.5|1135.8|1134.3|68
1647858010000|2022-03-21 10:20:10|1136|1134.8|1135.5|1134|1136.5|1134.8|1135.5|1134|2
1647858020000|2022-03-21 10:20:20|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|5
1647858030000|2022-03-21 10:20:30|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1133.8|3
1647858040000|2022-03-21 10:20:40|1136|1134.3|1135.5|1134|1136|1134.3|1135.5|1133.8|5
1647858050000|2022-03-21 10:20:50|1135.8|1133.8|1134.5|1133.3|1135.8|1133.8|1134.5|1133.3|20
1647858060000|2022-03-21 10:21:00|1134.8|1133|1134|1132.5|1134.8|1133.3|1134|1132.5|8
1647858070000|2022-03-21 10:21:10||1132.3||1132.3||1132.5||1132.3|0
1647858080000|2022-03-21 10:21:20|1133.8|1132|1134.5|1132.8|1135|1133.3|1133.8|1132|2
1647858090000|2022-03-21 10:21:30|1134.3|1133|1134.3|1132.8|1134.3|1133|1134|1132.8|1
1647858100000|2022-03-21 10:21:40|1134|1132.5|1133.5|1132|1134|1132.5|1133.5|1132|3
1647858110000|2022-03-21 10:21:50|1133.8|1132.3|1133.8|1132|1134|1132.3|1133.8|1132|0
1647858120000|2022-03-21 10:22:00|1133.5||1133.8||1133.8||1133.5||1
1647858130000|2022-03-21 10:22:10|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1133.3|1131.8|4
1647858140000|2022-03-21 10:22:20|1133.3||1133.3||1133.3||1133.3||0
1647858150000|2022-03-21 10:22:30|1133|1131.5|1133|1131.3|1133|1131.5|1132.8|1131.3|3
1647858160000|2022-03-21 10:22:40|1133.3|1131.8|1133.5|1132|1133.5|1132|1133.3|1131.8|12
1647858170000|2022-03-21 10:22:50|1134.8|1132.3|1134|1132.5|1134.8|1133|1133.5|1132|7
1647858180000|2022-03-21 10:23:00|1134.5|1132.8|1135.8|1134.3|1136|1134.3|1134.5|1132.8|7
1647858190000|2022-03-21 10:23:10|1136|1134.5|1136.5|1135.3|1137.3|1135.5|1136|1134.5|4
1647858200000|2022-03-21 10:23:20|1136.8|1135.5|1137|1135.5|1137.3|1135.5|1136.5|1135.5|17
1647858210000|2022-03-21 10:23:30|1137.3|1134.8|1136|1134.3|1137.5|1134.8|1136|1134.3|4
1647858220000|2022-03-21 10:23:40|1135.8|1134|1136|1134|1136|1134|1135.8|1134|2
1647858230000|2022-03-21 10:23:50|1136.3|1134.3|1136.3|1134.3|1136.3|1134.3|1136.3|1134|0
1647858240000|2022-03-21 10:24:00|1135.8|1134|1135.8|1134|1135.8|1134.3|1135.8|1133.8|0
1647858250000|2022-03-21 10:24:10||1134.3||1134||1134.3||1134|0
1647858260000|2022-03-21 10:24:20|1136|1134.3|1136|1134.3|1136|1134.3|1136|1134|0
1647858270000|2022-03-21 10:24:30|1135.8|1134|1136|1134.3|1136|1134.3|1135.8|1134|1
1647858280000|2022-03-21 10:24:40||1134||1134||1134.3||1134|0
1647858290000|2022-03-21 10:24:50|1135.5|1134.3|1135.3|1133.8|1135.8|1134.3|1135.3|1133.8|3
1647858300000|2022-03-21 10:25:00|1134.8|1133.3|1135.3|1133.5|1135.3|1133.5|1134.8|1133.3|4
1647858310000|2022-03-21 10:25:10|1135.5|1133.8|1134.5|1133.3|1135.5|1134|1134.5|1133|2
1647858320000|2022-03-21 10:25:20|1134.8|1133|1135.5|1134|1135.5|1134|1134.8|1133|2
1647858330000|2022-03-21 10:25:30|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|2
1647858340000|2022-03-21 10:25:40|1134.8|1133|1135|1133.8|1135|1133.8|1134.8|1133|1
1647858350000|2022-03-21 10:25:50|1135.3|1133.5|1135|1133.5|1135.3|1133.5|1135|1133.5|17
1647858380000|2022-03-21 10:26:20||1133.3||1133.3||1133.3||1133.3|0
1647858390000|2022-03-21 10:26:30|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|9
1647858400000|2022-03-21 10:26:40|1135|1133.5|1135.5|1134|1135.5|1134|1135|1133.5|8
1647858410000|2022-03-21 10:26:50|1135.3|1133.5|1134.8|1133.3|1135.3|1133.5|1134.5|1133|14
1647858420000|2022-03-21 10:27:00|1134.5|1133|1135|1133.5|1135|1133.5|1134.5|1133|1
1647858430000|2022-03-21 10:27:10|1134.8|1133.3|1135|1133.3|1135|1133.3|1134.8|1133.3|0
1647858440000|2022-03-21 10:27:20||1133.5||1133.5||1133.5||1133.5|0
1647858450000|2022-03-21 10:27:30|1135.3|1133.3|1134.3|1133|1135.3|1133.5|1134.3|1133|19
1647858460000|2022-03-21 10:27:40|1134.5|1133.3|1134.5|1133|1134.5|1133.3|1134.5|1133|5
1647858470000|2022-03-21 10:27:50|||||||||1
1647858490000|2022-03-21 10:28:10|||||||||11
1647858510000|2022-03-21 10:28:30|1135|1133.3|1135.3|1133.8|1135.3|1133.8|1135|1133.3|5
1647858530000|2022-03-21 10:28:50|||||||||5
1647858540000|2022-03-21 10:29:00|1135.5|1134|1135.3|1133.5|1135.5|1134|1135.3|1133.5|10
1647858560000|2022-03-21 10:29:20|1135|1133.3|1135|1133.3|1135|1133.3|1135|1133.3|0
1647858570000|2022-03-21 10:29:30||1133.5||1133.5||1133.5||1133.5|0
1647858580000|2022-03-21 10:29:40||1133.3||1133.3||1133.3||1133.3|2
1647858600000|2022-03-21 10:30:00|1135.3|1133.5|1135.3|1134|1135.5|1134|1135.3|1133.5|3
1647858610000|2022-03-21 10:30:10|1135.5||1135.5||1135.5||1135.5||1
1647858620000|2022-03-21 10:30:20|1135.3|1133.8|1135.5|1134|1135.5|1134|1135.3|1133.8|0
1647858630000|2022-03-21 10:30:30||1133.8||1134||1134||1133.8|1
1647858640000|2022-03-21 10:30:40|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|0
1647858650000|2022-03-21 10:30:50|1135|1133.3|1135|1133.5|1135|1133.5|1135|1133.3|3
1647858660000|2022-03-21 10:31:00||1133.3||1133.3||1133.3||1133.3|1
1647858670000|2022-03-21 10:31:10|1134.5||1135||1135||1134.5||1
1647858680000|2022-03-21 10:31:20|1135.3|1133.5|1135.3|1133.5|1135.3|1133.5|1135|1133.3|1
1647858690000|2022-03-21 10:31:30|1135|1133.3|1135|1133.3|1135|1133.3|1135|1133.3|0
1647858700000|2022-03-21 10:31:40|1134.8|1133.5|1134.8|1133.3|1134.8|1133.5|1134.8|1133|6
1647858710000|2022-03-21 10:31:50|1135|1133.5|1135|1133.3|1135|1133.5|1134.8|1133.3|0
1647858720000|2022-03-21 10:32:00||1133.5||1133.3||1133.5||1133.3|0
1647858730000|2022-03-21 10:32:10||1133.8||1133.8||1133.8||1133.8|0
1647858740000|2022-03-21 10:32:20|1135.3|1134|1135.3|1134|1135.3|1134|1135.3|1134|10
1647858750000|2022-03-21 10:32:30|1135.5|1134.3|1136|1134.5|1136.3|1134.5|1135.5|1134.3|9
1647858760000|2022-03-21 10:32:40|1136.3||1136||1136.3||1136||2
1647858780000|2022-03-21 10:33:00|1135.8|1134.3|1136.3|1134.8|1136.3|1134.8|1135.8|1134.3|6
1647858790000|2022-03-21 10:33:10|||||||||4
1647858800000|2022-03-21 10:33:20|||||||||11
1647858810000|2022-03-21 10:33:30|||||||||1
1647858820000|2022-03-21 10:33:40|1136|1134.3|1135.8|1134.3|1136|1134.3|1135.8|1134.3|3
1647858830000|2022-03-21 10:33:50|1135.5|1133.8|1135.8|1134|1135.8|1134|1135.5|1133.8|1
1647858840000|2022-03-21 10:34:00|||||||||1
1647858850000|2022-03-21 10:34:10||1134.3||1134.3||1134.3||1134.3|5
1647858870000|2022-03-21 10:34:30|1136.8|1135|1137.5|1135.5|1137.5|1135.5|1136.8|1135|5
1647858880000|2022-03-21 10:34:40||1135.8||1135.5||1135.8||1135.5|0
1647858890000|2022-03-21 10:34:50|1137.8|1135.8|1137.5|1135.8|1137.8|1135.8|1137.5|1135.8|0
1647858900000|2022-03-21 10:35:00|1137.3|1135.3|1137.3|1135.3|1137.3|1135.3|1137.3|1135.3|0
1647858910000|2022-03-21 10:35:10|1137.8|1135.8|1137.8|1135.8|1137.8|1135.8|1137.5|1135.5|1
1647858920000|2022-03-21 10:35:20|1137.5|1135.5|1138|1135.8|1138|1135.8|1137.5|1135.5|3
1647858930000|2022-03-21 10:35:30|1137.8|1135.5|1138.3|1136|1138.3|1136|1137.8|1135.5|1
1647858940000|2022-03-21 10:35:40|1138|1135.8|1138|1135.5|1138|1135.8|1138|1135.5|0
1647858950000|2022-03-21 10:35:50||1136||1136||1136||1136|0
1647858960000|2022-03-21 10:36:00|1138.3|1137|1141.8|1139.5|1141.8|1139.5|1138.3|1137|6
1647858970000|2022-03-21 10:36:10|1142||1142||1142||1141.8||3
1647858980000|2022-03-21 10:36:20|1142.3|1140|1143|1141|1143.8|1141.8|1142.3|1140|6
1647858990000|2022-03-21 10:36:30|1143.5|1141.3|1144.3|1142|1144.5|1142|1143.5|1141.3|3
1647859000000|2022-03-21 10:36:40|1144|1141.8|1143.8|1141.8|1144|1141.8|1143.8|1141.3|0
1647859010000|2022-03-21 10:36:50|1143.5|1141.3|1143.8|1141.3|1143.8|1141.3|1143.3|1141.3|0
1647859020000|2022-03-21 10:37:00|1143.5|1141.5|1143.8|1141.8|1143.8|1141.8|1143.5|1141.5|1
1647859030000|2022-03-21 10:37:10|1144|1142|1144|1141.8|1144|1142.3|1144|1141.8|0
1647859040000|2022-03-21 10:37:20|1143.8|1142|1143.8|1142|1144|1142|1143.5|1142|2
1647859050000|2022-03-21 10:37:30|1143.5||1143.8||1143.8||1143.5||5
1647859060000|2022-03-21 10:37:40|1143.5|1142.3|1143.5|1141|1143.8|1142.3|1143.5|1141|7
1647859070000|2022-03-21 10:37:50|1143.3|1141.5|1143.8|1141.5|1143.8|1141.5|1143|1141.5|10
1647859080000|2022-03-21 10:38:00|1144.3|1142|1145|1143.3|1145.3|1143.3|1144.3|1142|24
1647859090000|2022-03-21 10:38:10|1144.8||1144.8||1144.8||1144.8||2
1647859110000|2022-03-21 10:38:30|1144.5|1142.3|1144.3|1142|1144.5|1142.3|1143.8|1142|7
1647859120000|2022-03-21 10:38:40|1144.5|1142.8|1144.8|1142.8|1144.8|1142.8|1144.5|1142.8|0
1647859130000|2022-03-21 10:38:50||1142.5||1142.5||1142.5||1142.5|0
1647859140000|2022-03-21 10:39:00|1144.3|1142.3|1144.5|1142.5|1144.5|1142.5|1144.3|1142.3|0
1647859150000|2022-03-21 10:39:10|1144.8||1144.8||1144.8||1144.8||0
1647859160000|2022-03-21 10:39:20|1144.5||1144.8||1144.8||1144.5||0
1647859170000|2022-03-21 10:39:30||1143||1143||1143||1143|0
1647859180000|2022-03-21 10:39:40|1145|1143.8|1145.8|1143.8|1145.8|1144.3|1145|1143.8|17
1647859190000|2022-03-21 10:39:50|1145.5|1143.5|1145.3|1143.5|1145.5|1143.5|1145.3|1143.5|5
1647859200000|2022-03-21 10:40:00|1145.5|1143.8|1145.5|1143.8|1145.8|1144|1145.5|1143.8|0
1647859210000|2022-03-21 10:40:10|1145.3|1143.5|1145.3|1143.5|1145.3|1143.5|1145.3|1143.5|0
1647859220000|2022-03-21 10:40:20|1145|1143|1145|1143|1145|1143|1145|1143|7
1647859240000|2022-03-21 10:40:40|1144.8|1142.3|1144.8|1142.8|1144.8|1142.8|1144.5|1142.3|1
1647859250000|2022-03-21 10:40:50|1145|1143.3|1145.3|1144|1145.3|1144|1145|1143.3|6
1647859260000|2022-03-21 10:41:00|1145.5|1144.3|1145.8|1144.3|1146|1144.5|1145.5|1144.3|9
1647859270000|2022-03-21 10:41:10|1145.5||1145.8||1145.8||1145.5||4
1647859280000|2022-03-21 10:41:20|1146||1146||1146||1146||26
1647859290000|2022-03-21 10:41:30|1145.8||1145.8||1146||1145.8||0
1647859300000|2022-03-21 10:41:40|1145.3|1144|1145.5|1144|1145.5|1144|1145.3|1144|13
1647859310000|2022-03-21 10:41:50|1145.3||1145.3||1145.3||1145.3||5
1647859320000|2022-03-21 10:42:00|1145.5||1145.5||1145.5||1145.3||19
1647859330000|2022-03-21 10:42:10|1145.8|1144.5|1145.8|1144.5|1146|1144.5|1145.8|1144.5|33
1647859340000|2022-03-21 10:42:20|1146||1146||1146||1146||19
1647859350000|2022-03-21 10:42:30|||||||||4
1647859360000|2022-03-21 10:42:40|1145.5|1144|1145.5|1144|1145.5|1144|1145.5|1144|21
1647859370000|2022-03-21 10:42:50|1145.3|1143.3|1145|1143.3|1145.5|1143.3|1145|1143.3|6
1647859380000|2022-03-21 10:43:00|1144.8|1143|1144.5|1142.8|1144.8|1143|1144.5|1142.8|11
1647859390000|2022-03-21 10:43:10||1142.5||1142.5||1142.5||1142.5|12
1647859400000|2022-03-21 10:43:20|1142.8|1141.3|1143|1141.3|1143|1141.3|1142.8|1141.3|17
1647859410000|2022-03-21 10:43:30|1142.8||1143||1143||1142.8||1
1647859420000|2022-03-21 10:43:40|1142.8||1143||1143||1142.8||1
1647859430000|2022-03-21 10:43:50|1143.3|1141.5|1143.3|1141.8|1143.3|1141.8|1143.3|1141.5|1
1647859440000|2022-03-21 10:44:00|1143.8|1142|1143.8|1142.3|1143.8|1142.3|1143.8|1142|37
1647859460000|2022-03-21 10:44:20|1143.5|1141.8|1143.5|1141.8|1143.5|1141.8|1143.5|1141.8|1
1647859470000|2022-03-21 10:44:30||1142||1142||1142||1142|0
1647859490000|2022-03-21 10:44:50|1143|1141.3|1142.8|1141.3|1143|1141.3|1142.8|1141.3|3
1647859500000|2022-03-21 10:45:00|1143||1142.8||1143||1142.8||0
1647859510000|2022-03-21 10:45:10|1143||1143||1143||1143||0
1647859520000|2022-03-21 10:45:20|1143.3|1141.8|1143.5|1142|1143.8|1142|1143.3|1141.5|9
1647859530000|2022-03-21 10:45:30|1143.8||1143.8||1143.8||1143.8||14
1647859540000|2022-03-21 10:45:40|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|3
1647859550000|2022-03-21 10:45:50|1144.5||1144.3||1144.5||1144.3||8
1647859560000|2022-03-21 10:46:00|1144.5||1144.5||1144.5||1144.5||6
1647859590000|2022-03-21 10:46:30||1143||1143||1143||1143|0
1647859620000|2022-03-21 10:47:00|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|6
1647859630000|2022-03-21 10:47:10|1145|1143.5|1145|1143.8|1145|1143.8|1145|1143.5|7
1647859640000|2022-03-21 10:47:20|||||||||2
1647859650000|2022-03-21 10:47:30||1143||1143.3||1143.3||1143|2
1647859660000|2022-03-21 10:47:40|1145.3|1143|1145.3|1144|1145.3|1144|1145.3|1143|18
1647859680000|2022-03-21 10:48:00|1144.8|1142.8|1145|1143|1145|1143|1144.8|1142.8|4
1647859710000|2022-03-21 10:48:30||1143.5||1143.5||1143.5||1143.5|1
1647859730000|2022-03-21 10:48:50|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|3
1647859740000|2022-03-21 10:49:00|||||||||1
1647859750000|2022-03-21 10:49:10||1143.5||1143.5||1143.5||1143.5|0
1647859760000|2022-03-21 10:49:20||1143.8||1143.8||1143.8||1143.8|2
1647859770000|2022-03-21 10:49:30|1145.5|1144|1145.5|1144|1145.8|1144|1145.5|1143.5|11
1647859780000|2022-03-21 10:49:40||1143.8||1144||1144||1143.5|10
1647859790000|2022-03-21 10:49:50|1145.8|1144.3|1145.8|1144.3|1145.8|1144.3|1145.8|1144|3
1647859800000|2022-03-21 10:50:00|1146.5|1144|1145.8|1143.8|1146.5|1144.3|1145.8|1143.3|2
1647859810000|2022-03-21 10:50:10||1143.5||1143.8||1143.8||1143.5|0
1647859820000|2022-03-21 10:50:20|1146||1145.8||1146||1145.8||1
1647859830000|2022-03-21 10:50:30|1146||1146||1146||1146||3
1647859840000|2022-03-21 10:50:40|1145.5|1143.3|1146|1143.3|1146|1144.5|1145.5|1143.3|8
1647859850000|2022-03-21 10:50:50|1145.8|1144.8|1146|1144.3|1146.3|1144.8|1145.8|1144.3|2
1647859860000|2022-03-21 10:51:00|1145.8|1145|1146.3|1144.3|1146.3|1145|1145.8|1144.3|5
1647859870000|2022-03-21 10:51:10|1146|1144|1146|1144.3|1146|1144.3|1145.8|1143.8|1
1647859880000|2022-03-21 10:51:20|1146.3|1145|1146.3|1145|1146.3|1145|1146.3|1145|9
1647859890000|2022-03-21 10:51:30|1146.5||1146.5||1146.5||1146.3||0
1647859900000|2022-03-21 10:51:40|1146.3|1145.3|1146.8|1145|1146.8|1145.3|1146.3|1144.5|3
1647859910000|2022-03-21 10:51:50|||||||||1
1647859920000|2022-03-21 10:52:00|1147|1145.5|1147.3|1145.5|1147.3|1145.5|1147|1145.5|1
1647859930000|2022-03-21 10:52:10|1147.5||1147.5||1147.5||1147.3||1
1647859940000|2022-03-21 10:52:20|1147.3|1145.3|1147.3|1145.3|1147.3|1145.3|1147.3|1145.3|0
1647859950000|2022-03-21 10:52:30|1146.5|1145|1146.3|1144.5|1146.5|1145|1146.3|1144.5|7
1647859960000|2022-03-21 10:52:40|1146.5||1146.8||1146.8||1146.5||2
1647859970000|2022-03-21 10:52:50|1147|1145|1147|1145|1147|1145|1147|1145|0
1647859980000|2022-03-21 10:53:00|||||||||2
1647859990000|2022-03-21 10:53:10|1146.5||1146.5||1146.5||1146.5||0
1647860000000|2022-03-21 10:53:20|1146.8|1144.5|1146.3|1144.5|1146.8|1144.5|1146.3|1144.5|2
1647860010000|2022-03-21 10:53:30|1146.5|1144.8|1147.3|1145|1147.3|1145|1146.3|1144.5|6
1647860020000|2022-03-21 10:53:40|1147|1145.3|1147.3|1145.3|1147.3|1145.3|1147|1145.3|0
1647860030000|2022-03-21 10:53:50||1145||1145.3||1145.3||1145|0
1647860040000|2022-03-21 10:54:00||1145||1145.3||1145.3||1145|0
1647860060000|2022-03-21 10:54:20|1148.5|1145.5|1148.3|1146.8|1148.5|1146.8|1148.3|1145.5|11
1647860070000|2022-03-21 10:54:30|1148.5|1146.5|1148.3|1146.8|1148.5|1146.8|1148.3|1146.5|1
1647860080000|2022-03-21 10:54:40|1148|1146.3|1148|1146|1148|1146.5|1148|1146|0
1647860090000|2022-03-21 10:54:50|1147.8|1146.5|1148.3|1146.5|1148.3|1146.5|1147.8|1146.5|0
1647860100000|2022-03-21 10:55:00||1146.8||1146.8||1146.8||1146.8|0
1647860110000|2022-03-21 10:55:10|1148|1146.5|1148|1146.5|1148.3|1146.5|1148|1146.5|2
1647860120000|2022-03-21 10:55:20||1146.8||1146.8||1146.8||1146.8|5
1647860130000|2022-03-21 10:55:30|1148.3|1147|1148|1146.8|1148.3|1147|1148|1146.8|8
1647860140000|2022-03-21 10:55:40|1148.3|1147|1148.3|1146.8|1148.3|1147|1148.3|1146.8|3
1647860150000|2022-03-21 10:55:50|1148||1148||1148||1148||0
1647860170000|2022-03-21 10:56:10|1148.3|1146.5|1148.3|1146.5|1148.3|1146.5|1148.3|1146.5|5
1647860180000|2022-03-21 10:56:20|1148||1148||1148||1148||0
1647860190000|2022-03-21 10:56:30|1148.3|1147|1148.5|1147|1148.5|1147.3|1148.3|1147|10
1647860200000|2022-03-21 10:56:40|1148.8|1146.5|1148.5|1147|1148.8|1147|1148.5|1146.5|2
1647860210000|2022-03-21 10:56:50||1146.8||1147||1147||1146.8|0
1647860220000|2022-03-21 10:57:00|1148.8||1148.8||1148.8||1148.8||1
1647860230000|2022-03-21 10:57:10||1147.3||1147.3||1147.3||1147.3|10
1647860250000|2022-03-21 10:57:30||1147.5||1147.5||1147.5||1147.5|0
1647860260000|2022-03-21 10:57:40|1149|1147|1148.8|1147|1149|1147|1148.8|1146.8|6
1647860270000|2022-03-21 10:57:50|1149|1146.8|1149|1147.5|1149|1147.5|1149|1146.8|3
1647860290000|2022-03-21 10:58:10|||||||||1
1647860310000|2022-03-21 10:58:30|1149.3||1149.3||1149.3||1149.3||0
1647860320000|2022-03-21 10:58:40||1147.8||1147.5||1147.8||1147.5|0
1647860330000|2022-03-21 10:58:50|1149|1147|1149.3|1148|1149.3|1148|1148.8|1147|32
1647860340000|2022-03-21 10:59:00|||||||||1
1647860350000|2022-03-21 10:59:10|1149.5|1148.3|1150|1148.8|1150.3|1148.8|1149.5|1148.3|11
1647860360000|2022-03-21 10:59:20|1150.3|1149|1149.8|1148|1150.3|1149|1149.8|1148|7
1647860370000|2022-03-21 10:59:30||1147.8||1148||1148||1147.5|1
1647860380000|2022-03-21 10:59:40||1147.8||1147.8||1147.8||1147.8|0
1647860400000|2022-03-21 11:00:00|1150|1148|1150|1148|1150|1148|1150|1148|0
1647860410000|2022-03-21 11:00:10|1149.8|1148.3|1150.3|1148.3|1150.3|1148.3|1149.8|1148.3|0
1647860420000|2022-03-21 11:00:20|1150.5|1148.5|1151.5|1149.3|1151.5|1149.3|1150.5|1148.5|10
1647860430000|2022-03-21 11:00:30|1151.8|1149.8|1152|1149.8|1152|1150|1151.8|1149.8|8
1647860440000|2022-03-21 11:00:40|1152.5|1150|1152.3|1150.3|1152.5|1150.3|1152|1149.8|0
1647860450000|2022-03-21 11:00:50|1152|1150|1151.8|1149.8|1152|1150|1151.8|1149.8|1
1647860460000|2022-03-21 11:01:00||1150||1150||1150.3||1150|0
1647860470000|2022-03-21 11:01:10|1151.5||1151.5||1151.5||1151.5||4
1647860480000|2022-03-21 11:01:20|1151.8|1150.3|1151.8|1150.5|1151.8|1150.5|1151.8|1150|1
1647860490000|2022-03-21 11:01:30|1152.3|1150.8|1152|1150.3|1152.3|1150.8|1151.8|1150.3|22
1647860500000|2022-03-21 11:01:40|1151.8|1150|1151.8|1150|1151.8|1150|1151.5|1150|5
1647860520000|2022-03-21 11:02:00|1151.5||1151.5||1151.5||1151.5||1
1647860530000|2022-03-21 11:02:10|1151.8||1151.8||1151.8||1151.8||2
1647860540000|2022-03-21 11:02:20|1152|1150.3|1151.8|1150|1152|1150.3|1151.8|1150|1
1647860550000|2022-03-21 11:02:30|1151.5|1149.8|1151.8|1149.8|1151.8|1149.8|1151.5|1149.8|0
1647860590000|2022-03-21 11:03:10|1151.5|1150|1151.8|1150|1152|1150|1151.5|1150|1
1647860600000|2022-03-21 11:03:20||1149.8||1149.8||1149.8||1149.8|1
1647860610000|2022-03-21 11:03:30|1152||1151.8||1152||1151.8||0
1647860630000|2022-03-21 11:03:50|1151.5||1151.3||1151.5||1151.3||7
1647860640000|2022-03-21 11:04:00||1150||1150||1150||1150|7
1647860650000|2022-03-21 11:04:10|1151.5|1149.8|1151.3|1149.8|1151.5|1149.8|1151.3|1149.8|1
1647860660000|2022-03-21 11:04:20||1149.5||1149.5||1149.5||1149.5|0
1647860670000|2022-03-21 11:04:30||1149.8||1149.5||1149.8||1149.5|54
1647860680000|2022-03-21 11:04:40|1150|1148.8|1150.3|1148.5|1150.5|1148.8|1150|1148|57
1647860690000|2022-03-21 11:04:50|1150|1148.3|1150.3|1148.3|1150.3|1148.5|1150|1148.3|0
1647860700000|2022-03-21 11:05:00|1150.5|1148.5|1150.5|1148.8|1150.5|1148.8|1150.5|1148.5|1
1647860710000|2022-03-21 11:05:10|1150.3|1148.5|1148.5|1146.8|1150.3|1148.5|1148.5|1146.8|35
1647860720000|2022-03-21 11:05:20|1148.8|1147|1149|1147.3|1149|1147.3|1148.8|1146.8|8
1647860730000|2022-03-21 11:05:30|1148.8|1147|1148.8|1146.8|1148.8|1147|1148.5|1146.8|0
1647860740000|2022-03-21 11:05:40|1148.5|1146.5|1148.5|1146.5|1148.8|1147|1148.5|1146.5|1
1647860750000|2022-03-21 11:05:50|1148.8|1146.8|1148.8|1146.8|1148.8|1147|1148.8|1146.5|1
1647860760000|2022-03-21 11:06:00|||||||||2
1647860770000|2022-03-21 11:06:10|1148.5|1146.5|1148|1146|1148.5|1146.5|1148|1146|1
1647860780000|2022-03-21 11:06:20|1147.8|1146.3|1148|1146|1148|1146.3|1147.8|1145.8|11
1647860790000|2022-03-21 11:06:30|1148.5|1146.5|1148.5|1146.5|1148.5|1146.5|1148.5|1146.5|5
1647860800000|2022-03-21 11:06:40||1146.8||1147||1147||1146.8|3
1647860810000|2022-03-21 11:06:50|1149|1147.5|1149|1147.5|1149|1147.5|1148.5|1147|5
1647860830000|2022-03-21 11:07:10|||||||||2
1647860840000|2022-03-21 11:07:20|||||||||1
1647860850000|2022-03-21 11:07:30||1147.8||1147.5||1147.8||1147.5|6
1647860860000|2022-03-21 11:07:40||1147.8||1147.5||1147.8||1147.5|2
1647860870000|2022-03-21 11:07:50|1148.5|1146.8|1148.5|1146.5|1148.5|1146.8|1148.3|1146.5|11
1647860880000|2022-03-21 11:08:00||1146.8||1146.8||1146.8||1146.8|5
1647860900000|2022-03-21 11:08:20||1147||1147||1147||1147|2
1647860910000|2022-03-21 11:08:30||1147.3||1146.8||1147.3||1146.8|1
1647860920000|2022-03-21 11:08:40|1148.3|1147|1148.3|1146.5|1148.3|1147|1148.3|1146.5|6
1647860930000|2022-03-21 11:08:50|1148|1146.3|1148|1146.3|1148|1146.3|1148|1146.3|0
1647860940000|2022-03-21 11:09:00|1147.8|1146|1147.8|1146|1147.8|1146|1147.8|1146|1
1647860950000|2022-03-21 11:09:10|1147.5||1147.8||1147.8||1147.5||1
1647860960000|2022-03-21 11:09:20|1148|1146.3|1147.8|1146|1148|1146.3|1147.8|1146|4
1647860970000|2022-03-21 11:09:30|1148|1145.8|1147.8|1145.8|1148|1145.8|1147.8|1145.8|0
1647860980000|2022-03-21 11:09:40||1146||1145.8||1146||1145.8|1
1647860990000|2022-03-21 11:09:50|1148|1146|1148|1146.3|1148|1146.3|1147.8|1146|2
1647861010000|2022-03-21 11:10:10|||||||||2
1647861020000|2022-03-21 11:10:20|1147.8||1148||1148||1147.8||5
1647861030000|2022-03-21 11:10:30|1147.8|1146|1148|1145.8|1148.3|1146|1147.8|1145.8|6
1647861040000|2022-03-21 11:10:40|1148.3|1146|1148|1146|1148.3|1146.3|1148|1146|2
1647861050000|2022-03-21 11:10:50|1147.8|1145.8|1148.5|1146.8|1148.5|1147|1147.3|1145.3|13
1647861060000|2022-03-21 11:11:00||1147||1147.3||1147.3||1147|9
1647861070000|2022-03-21 11:11:10|1148.8|1147.5|1148.8|1147.5|1149|1147.8|1148.5|1147.5|19
1647861080000|2022-03-21 11:11:20|1149||1149||1149||1149||4
1647861100000|2022-03-21 11:11:40|1149.3|1148|1150|1148|1150.3|1148|1149.3|1147.8|18
1647861110000|2022-03-21 11:11:50|1150.3|1148.3|1150.5|1148.5|1150.5|1148.5|1150|1148|0
1647861120000|2022-03-21 11:12:00|1150.8||1150.8||1150.8||1150.8||0
1647861130000|2022-03-21 11:12:10|1151|1148.8|1151.8|1150|1151.8|1150|1151|1148.8|10
1647861140000|2022-03-21 11:12:20||1149.8||1149.8||1149.8||1149.8|0
1647861150000|2022-03-21 11:12:30|1152.3|1149.5|1152|1149.8|1152.3|1150|1152|1149.5|4
1647861160000|2022-03-21 11:12:40||1149.5||1149.8||1149.8||1149.5|0
1647861170000|2022-03-21 11:12:50|1151.8|1149.5|1151.8|1149.8|1151.8|1149.8|1151.5|1149.5|1
1647861180000|2022-03-21 11:13:00|1152|1150|1152.5|1150.8|1152.5|1150.8|1151.8|1150|1
1647861190000|2022-03-21 11:13:10|||||||||8
1647861200000|2022-03-21 11:13:20|||||||||3
1647861210000|2022-03-21 11:13:30||1151||1151||1151||1151|0
1647861230000|2022-03-21 11:13:50|1152.8|1150.8|1152.8|1151|1152.8|1151|1152.8|1150.8|2
1647861240000|2022-03-21 11:14:00|1153|1151.3|1153|1151.5|1153|1151.5|1152.8|1151.3|1
1647861250000|2022-03-21 11:14:10|1153.5|1151.8|1153.5|1151.8|1153.8|1151.8|1153|1151.8|35
1647861260000|2022-03-21 11:14:20|1153.3|1151.3|1153.3|1151.3|1153.3|1151.3|1152.8|1151.3|3
1647861270000|2022-03-21 11:14:30|1153|1151.5|1153.8|1152|1153.8|1152|1153|1151.3|6
1647861280000|2022-03-21 11:14:40|1153.5||1153.5||1153.5||1153.3||1
1647861290000|2022-03-21 11:14:50|1153.8|1152.5|1153.5|1152|1153.8|1152.5|1153.5|1152|6
1647861300000|2022-03-21 11:15:00|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|1153.5|1152|34
1647861310000|2022-03-21 11:15:10|1153.5|1152|1153.8|1152|1153.8|1152.3|1153.5|1151.8|0
1647861320000|2022-03-21 11:15:20|1153.5|1152.3|1153.8|1152.3|1153.8|1152.3|1153.5|1152.3|0
1647861330000|2022-03-21 11:15:30|1154|1152.5|1153.8|1152|1154|1152.5|1153.8|1152|0
1647861340000|2022-03-21 11:15:40|1153.5||1153.8||1153.8||1153.5||4
1647861350000|2022-03-21 11:15:50|1153.3|1151.8|1153.8|1152|1153.8|1152|1153.3|1151.8|1
1647861360000|2022-03-21 11:16:00|1153.3|1151.3|1153.3|1151.5|1153.5|1151.8|1153.3|1151.3|5
1647861370000|2022-03-21 11:16:10|1152.8|1151.3|1152.8|1151|1153.3|1151.3|1152.5|1150.5|12
1647861380000|2022-03-21 11:16:20|1152.5|1150.8|1152.5|1150.8|1152.8|1150.8|1152.3|1150.8|14
1647861390000|2022-03-21 11:16:30|||||||||4
1647861400000|2022-03-21 11:16:40|1152|1150.5|1151.5|1150|1152.3|1150.5|1151.5|1150|10
1647861410000|2022-03-21 11:16:50|1151.8|1150.5|1152|1150.5|1152|1150.5|1151.8|1150.5|3
1647861420000|2022-03-21 11:17:00|1151.8|1150.3|1151.5|1150|1151.8|1150.3|1151.5|1150|8
1647861430000|2022-03-21 11:17:10||1150.3||1150.3||1150.3||1150|7
1647861440000|2022-03-21 11:17:20||1150||1150.3||1150.3||1150|31
1647861450000|2022-03-21 11:17:30||1150||1150||1150||1149.8|1
1647861460000|2022-03-21 11:17:40|1151.8|1150.3|1151.8|1150|1152|1150.3|1151.8|1150|9
1647861470000|2022-03-21 11:17:50|1151.5|1150.3|1152.3|1150.5|1152.3|1150.8|1151.5|1150.3|8
1647861480000|2022-03-21 11:18:00||1150.8||1150.8||1150.8||1150.5|1
1647861490000|2022-03-21 11:18:10||1150.5||1150.5||1150.5||1150.5|0
1647861500000|2022-03-21 11:18:20||1150.8||1150.5||1150.8||1150.5|0
1647861510000|2022-03-21 11:18:30|1152.5|1150.8|1152.3|1150.8|1152.5|1150.8|1152.3|1150.5|2
1647861520000|2022-03-21 11:18:40||1150.5||1150.5||1150.8||1150.5|0
1647861540000|2022-03-21 11:19:00|1152|1149.3|1150.8|1149.3|1152|1149.8|1150.3|1148.3|23
1647861550000|2022-03-21 11:19:10|1150.5|1149|1150.8|1149|1150.8|1149.3|1150|1148.3|3
1647861560000|2022-03-21 11:19:20|1150.3|1149.3|1149.8|1148.3|1150.3|1149.5|1149.5|1148|15
1647861570000|2022-03-21 11:19:30|1150|1148|1150|1148.5|1150.3|1148.5|1149.8|1148|7
1647861580000|2022-03-21 11:19:40||1148.3||1148.5||1148.5||1148.3|0
1647861590000|2022-03-21 11:19:50|1149.8|1148.3|1149.8|1148|1149.8|1148.5|1149.8|1148|2
1647861600000|2022-03-21 11:20:00|1149.5|1147.5|1148.8|1147|1149.5|1147.5|1148.8|1147|17
1647861610000|2022-03-21 11:20:10|1149.3|1147.3|1148.8|1147|1149.3|1147.5|1148.8|1147|2
1647861620000|2022-03-21 11:20:20|1149|1147.3|1149|1147.5|1149|1147.5|1148.8|1147.3|4
1647861630000|2022-03-21 11:20:30|1149.3|1147.8|1149.5|1148|1149.5|1148|1149|1147.5|9
1647861640000|2022-03-21 11:20:40|1149.3|1147.8|1148.8|1146.8|1149.5|1147.8|1148.8|1146.8|2
1647861650000|2022-03-21 11:20:50|1149|1147.3|1149|1147.3|1149.3|1147.3|1148.8|1147.3|2
1647861660000|2022-03-21 11:21:00|1149.3|1146.8|1148.8|1146.8|1149.3|1146.8|1148.8|1146.8|1
1647861670000|2022-03-21 11:21:10|1149|1147|1149.3|1147.8|1149.3|1147.8|1149|1147|4
1647861680000|2022-03-21 11:21:20|1149.5|1148|1149.8|1148.3|1149.8|1148.3|1149.5|1148|21
1647861690000|2022-03-21 11:21:30|1150|1148.5|1149.8|1148.5|1150|1148.5|1149.8|1148.5|10
1647861700000|2022-03-21 11:21:40|1150|1148.8|1150.8|1149|1151|1149|1149.8|1148.8|11
1647861710000|2022-03-21 11:21:50|1151.3|1149.5|1150.8|1148.3|1152|1150.3|1150.8|1148.3|13
1647861720000|2022-03-21 11:22:00|1150.5|1148.5|1151.3|1149|1151.5|1149.3|1150|1148.5|15
1647861730000|2022-03-21 11:22:10|1151.5|1149.3|1151.5|1150|1151.8|1150|1151.3|1149|1
1647861740000|2022-03-21 11:22:20|1152|1149.8|1152.3|1150.3|1152.3|1150.3|1151.8|1149.8|1
1647861750000|2022-03-21 11:22:30|1152.5||1152.5||1152.5||1152.3||4
1647861760000|2022-03-21 11:22:40|1152.3||1152||1152.5||1152||0
1647861770000|2022-03-21 11:22:50|1151.8|1149.8|1151|1149.3|1151.8|1150|1151|1149.3|1
1647861780000|2022-03-21 11:23:00|1150.8|1149|1150.5|1148.5|1150.8|1149|1150.5|1148.5|4
1647861790000|2022-03-21 11:23:10|1150.3|1148.3|1150|1148.3|1150.3|1148.3|1149.8|1148.3|2
1647861800000|2022-03-21 11:23:20|1149.8||1150||1150||1149.8||4
1647861810000|2022-03-21 11:23:30|1149.8|1147.8|1149.3|1147.5|1150|1147.8|1149.3|1147.5|6
1647861820000|2022-03-21 11:23:40|1149.8|1147.8|1149.8|1147.8|1150|1148|1149.8|1147.8|7
1647861830000|2022-03-21 11:23:50|1149.5|1148|1149.5|1147.5|1149.5|1148|1149.5|1147.5|0
1647861840000|2022-03-21 11:24:00|1149.3||1149.3||1149.3||1149.3||16
1647861850000|2022-03-21 11:24:10|1149||1149||1149||1149||8
1647861860000|2022-03-21 11:24:20|1148.8|1147|1149|1147|1149|1147|1148.8|1147|18
1647861880000|2022-03-21 11:24:40||1147.3||1147.3||1147.5||1147.3|2
1647861900000|2022-03-21 11:25:00|1149.3|1147.5|1149|1147.5|1149.3|1147.8|1149|1147.3|11
1647861910000|2022-03-21 11:25:10|1149.5|1147.8|1149.3|1147.8|1149.5|1147.8|1149|1147.5|23
1647861920000|2022-03-21 11:25:20|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|20
1647861930000|2022-03-21 11:25:30|1149.8|1148.3|1150|1148.3|1150|1148.3|1149.8|1148|5
1647861940000|2022-03-21 11:25:40|1150.3|1148.8|1151|1149|1151|1149.3|1150.3|1148.8|6
1647861950000|2022-03-21 11:25:50|1150.8|1149.3|1150|1148.5|1150.8|1149.3|1150|1148.3|1
1647861960000|2022-03-21 11:26:00|1149.8|1148.3|1150.3|1149|1150.5|1149|1149.8|1148.3|7
1647861970000|2022-03-21 11:26:10|1150.5|1149.3|1151.3|1149.3|1151.3|1149.3|1150.5|1149.3|0
1647861980000|2022-03-21 11:26:20|1151|1149.5|1151.3|1149.5|1151.3|1149.5|1151|1149.5|3
1647861990000|2022-03-21 11:26:30|1151.5|1149.8|1151.5|1150|1151.8|1150.3|1151.3|1149.5|6
1647862000000|2022-03-21 11:26:40|1152|1149.8|1151.5|1150|1152|1150.5|1151.5|1149.8|6
1647862010000|2022-03-21 11:26:50|1152|1150.3|1151.5|1149.8|1152|1150.3|1151.3|1149.8|8
1647862020000|2022-03-21 11:27:00|1151.3|1149.5|1151.5|1150|1151.8|1150|1151.3|1149.5|3
1647862030000|2022-03-21 11:27:10|1151.8||1151.8||1151.8||1151.8||1
1647862040000|2022-03-21 11:27:20|1152.3|1150.3|1152.3|1150.5|1152.5|1150.8|1152.3|1150|14
1647862050000|2022-03-21 11:27:30|1152.5|1150.8|1152.5|1151|1152.5|1151|1152.5|1150.8|12
1647862060000|2022-03-21 11:27:40|1152.3|1151.3|1152.5|1150.8|1152.5|1151.3|1152.3|1150.8|4
1647862070000|2022-03-21 11:27:50|1153|1151.3|1153.8|1152.3|1154.3|1152.3|1153|1151.3|13
1647862080000|2022-03-21 11:28:00|1153.3|1151.3|1153|1151|1153.3|1151.3|1153|1151|2
1647862090000|2022-03-21 11:28:10|1152.8|1150.8|1152.3|1150.3|1152.8|1150.8|1152.3|1150.3|0
1647862100000|2022-03-21 11:28:20|1152||1152||1152||1152||1
1647862110000|2022-03-21 11:28:30||1150||1150.5||1150.5||1150|0
1647862120000|2022-03-21 11:28:40|1151.8|1150.3|1151.8|1150|1151.8|1150.5|1151.8|1150|2
1647862140000|2022-03-21 11:29:00|1151.5|1149.8|1151.3|1149.3|1151.5|1149.8|1151|1149.3|7
1647862150000|2022-03-21 11:29:10|1150.8|1148.8|1150.3|1148.5|1150.8|1148.8|1150|1148|3
1647862170000|2022-03-21 11:29:30||1149||1148.5||1149||1148.5|10
1647862180000|2022-03-21 11:29:40|1150.5|1148.8|1150.3|1148.8|1150.5|1149|1150.3|1148.8|12
1647862190000|2022-03-21 11:29:50|1149.3|1148.5|1149.3|1147.5|1149.3|1148.8|1149.3|1147.5|8
1647862200000|2022-03-21 11:30:00|1149|1146.5|1146.5|1144.5|1149.3|1146.5|1146.5|1144.5|33
1647862210000|2022-03-21 11:30:10|1146.3|1145.5|1148.3|1146.3|1148.3|1146.3|1146|1144.8|57
1647862220000|2022-03-21 11:30:20|1148.5|1146.5|1149.3|1147.3|1149.3|1147.3|1148.5|1146.5|9
1647862230000|2022-03-21 11:30:30|1149|1146.8|1148.5|1147|1149|1147|1148.5|1146.8|4
1647862240000|2022-03-21 11:30:40|||||||||3
1647862250000|2022-03-21 11:30:50||1146.8||1146.8||1146.8||1146.8|4
1647862260000|2022-03-21 11:31:00|1147.8|1147|1147.5|1146|1147.8|1147|1147.3|1145.5|5
1647862270000|2022-03-21 11:31:10|1147|1145.5|1147.3|1145.3|1147.3|1145.5|1147|1145.3|11
1647862280000|2022-03-21 11:31:20|1147|1145.5|1147.8|1145.8|1147.8|1145.8|1147|1145.5|1
1647862290000|2022-03-21 11:31:30|1147.3|1145.5|1147.3|1145.3|1147.5|1145.5|1147.3|1145.3|7
1647862300000|2022-03-21 11:31:40|1147.5||1147.5||1147.5||1147.3||0
1647862310000|2022-03-21 11:31:50|1147.3|1145.5|1147.5|1146|1147.5|1146|1147|1145.5|6
1647862320000|2022-03-21 11:32:00|1147.8|1146.3|1146.3|1144.5|1147.8|1146.3|1146|1144.5|5
1647862330000|2022-03-21 11:32:10|1146.5|1144.8|1147|1145.3|1147.5|1145.5|1146.5|1144.5|8
1647862340000|2022-03-21 11:32:20|1147.3|1145|1146.3|1144.5|1147.3|1145|1146.3|1144.5|6
1647862360000|2022-03-21 11:32:40|1145|1142.3|1143.3|1141.3|1145|1142.5|1143.3|1141.3|25
1647862370000|2022-03-21 11:32:50|1143|1140.3|1137.8|1135.8|1143|1140.3|1137.5|1135.3|70
1647862380000|2022-03-21 11:33:00|1138.8|1136.3|1138.8|1136.5|1138.8|1136.5|1138.5|1136.3|15
1647862390000|2022-03-21 11:33:10|1139|1136.8|1141.5|1139.5|1141.8|1139.5|1139|1136.8|4
1647862400000|2022-03-21 11:33:20|1141.8|1138.8|1139.5|1136.8|1141.8|1138.8|1139.5|1136.5|11
1647862410000|2022-03-21 11:33:30|1139.8|1137|1139.8|1138.3|1139.8|1138.3|1139.8|1137|7
1647862420000|2022-03-21 11:33:40|1140.3|1138.5|1140.5|1139|1140.5|1139|1140.3|1138.5|2
1647862430000|2022-03-21 11:33:50||1139.3||1138.8||1139.3||1138.8|5
1647862440000|2022-03-21 11:34:00|1140.8|1139|1142|1139.8|1142|1139.8|1140.8|1139|3
1647862450000|2022-03-21 11:34:10|1142.3|1140|1142.5|1140.5|1142.8|1141|1142.3|1140|6
1647862460000|2022-03-21 11:34:20|1142.8|1140.8|1143|1140.8|1143|1140.8|1142.8|1140.8|4
1647862470000|2022-03-21 11:34:30|1143.8||1143.3||1143.8||1143.3||4
1647862480000|2022-03-21 11:34:40|1143.5|1141|1144|1142|1144|1142.3|1143.5|1141|10
1647862490000|2022-03-21 11:34:50|1143.8|1141.5|1142.3|1140.3|1144|1141.5|1142.3|1140.3|4
1647862500000|2022-03-21 11:35:00|1142|1139.8|1141.8|1139.8|1142|1139.8|1141.8|1139.8|8
1647862510000|2022-03-21 11:35:10|1142|1140|1142.5|1140.8|1142.5|1141|1142|1139.8|7
1647862520000|2022-03-21 11:35:20|1143|1141.3|1144|1141.8|1144|1141.8|1143|1141.3|13
1647862530000|2022-03-21 11:35:30|1143.5|1141.5|1143.5|1141.3|1143.5|1142|1143.5|1140.5|2
1647862570000|2022-03-21 11:36:10||1141.5||1141.8||1141.8||1141.5|0
1647862580000|2022-03-21 11:36:20|1143.8|1142|1144|1142.3|1144|1142.3|1143.8|1142|9
1647862590000|2022-03-21 11:36:30||1141.8||1141.8||1141.8||1141.8|2
1647862600000|2022-03-21 11:36:40|1144.3|1142|1144.8|1143|1144.8|1143|1144|1142|2
1647862610000|2022-03-21 11:36:50|1145|1143.8|1145|1142.5|1145|1143.8|1144.8|1142.5|9
1647862620000|2022-03-21 11:37:00|1145.3|1142.8|1145.3|1143|1145.3|1143.3|1145.3|1142.5|0
1647862630000|2022-03-21 11:37:10||1143.3||1143||1143.3||1143|0
1647862640000|2022-03-21 11:37:20|1144.8|1142.3|1144|1141.8|1144.8|1142.3|1144|1141.8|0
1647862650000|2022-03-21 11:37:30|1144.3|1142|1143.8|1141.5|1144.3|1142.3|1143.5|1141.5|1
1647862660000|2022-03-21 11:37:40|1143.5|1140.8|1142.3|1140.5|1143.5|1140.8|1142.3|1140.5|33
1647862670000|2022-03-21 11:37:50|1142|1140.3|1142.5|1140.5|1142.5|1140.5|1142|1140.3|24
1647862680000|2022-03-21 11:38:00|1142.3|1141.5|1143|1141|1143|1141.5|1142.3|1141|31
1647862690000|2022-03-21 11:38:10|1142.8|1140.8|1142.8|1140.8|1142.8|1140.8|1142.8|1140.8|5
1647862700000|2022-03-21 11:38:20|1142.5|1140.5|1142.8|1140.8|1142.8|1140.8|1142.5|1140.5|1
1647862710000|2022-03-21 11:38:30|1142.5||1142.5||1142.5||1142.5||0
1647862720000|2022-03-21 11:38:40|1142.8|1141|1142.8|1141|1142.8|1141|1142.8|1141|0
1647862730000|2022-03-21 11:38:50|1143|1140.8|1143.3|1141.5|1143.3|1141.5|1143|1140.8|7
1647862740000|2022-03-21 11:39:00|1143.5|1141.3|1143.5|1142|1143.5|1142|1143.5|1141.3|8
1647862750000|2022-03-21 11:39:10|1144.5|1141.8|1144.5|1143|1144.5|1143|1144.5|1141.8|23
1647862760000|2022-03-21 11:39:20||1142.8||1142.8||1143||1142.8|0
1647862770000|2022-03-21 11:39:30|1144.3|1143|1144.5|1143|1144.5|1143|1144.3|1143|1
1647862780000|2022-03-21 11:39:40||1142.5||1143||1143||1142.5|1
1647862790000|2022-03-21 11:39:50||1142.5||1142.8||1142.8||1142.5|2
1647862800000|2022-03-21 11:40:00||1142.5||1142.5||1142.8||1142.5|0
1647862810000|2022-03-21 11:40:10|1144.3|1142.8|1144.3|1142.5|1144.5|1142.8|1144.3|1142.5|0
1647862830000|2022-03-21 11:40:30||1142.8||1142.3||1142.8||1142.3|3
1647862850000|2022-03-21 11:40:50|1144.5|1142.5|1144.5|1142.8|1144.5|1142.8|1144.5|1142.5|1
1647862890000|2022-03-21 11:41:30|1144.3|1142.3|1144.3|1142.3|1144.3|1142.5|1144.3|1142.3|6
1647862900000|2022-03-21 11:41:40||1142.5||1142.8||1142.8||1142.5|0
1647862910000|2022-03-21 11:41:50|1144.5|1143|1145|1143.3|1145|1143.3|1144.3|1142.8|11
1647862920000|2022-03-21 11:42:00|1145.3|1143.5|1145.5|1143.5|1145.5|1143.8|1145.3|1143.3|0
1647862940000|2022-03-21 11:42:20|1145|1143|1145|1142.8|1145|1143|1145|1142.8|1
1647862950000|2022-03-21 11:42:30|1144.8||1144.8||1144.8||1144.8||0
1647862960000|2022-03-21 11:42:40|1144.5|1142.5|1144.8|1142.8|1144.8|1142.8|1144.5|1142.3|0
1647862980000|2022-03-21 11:43:00|1145|1143.3|1145|1142.8|1145|1143.3|1144.8|1142.8|1
1647862990000|2022-03-21 11:43:10|1144.5|1142.5|1144.5|1142.5|1144.5|1142.5|1144.5|1142.5|0
1647863000000|2022-03-21 11:43:20||1142.8||1142.5||1142.8||1142.5|0
1647863010000|2022-03-21 11:43:30||1142.8||1142.5||1143||1142.5|0
1647863020000|2022-03-21 11:43:40||1142.8||1142.5||1142.8||1142.5|1
1647863030000|2022-03-21 11:43:50||1142.8||1142.5||1142.8||1142.5|0
1647863040000|2022-03-21 11:44:00||1142.8||1142.8||1142.8||1142.5|1
1647863050000|2022-03-21 11:44:10||1142.5||1142.5||1142.5||1142.5|1
1647863060000|2022-03-21 11:44:20||1143.3||1142.8||1143.3||1142.8|8
1647863070000|2022-03-21 11:44:30||1143||1143||1143||1142.8|0
1647863080000|2022-03-21 11:44:40||1142.8||1142.8||1143.3||1142.8|0
1647863090000|2022-03-21 11:44:50||1143||1142.8||1143||1142.8|0
1647863100000|2022-03-21 11:45:00||1143||1142.8||1143||1142.8|3
1647863110000|2022-03-21 11:45:10|1144.3|1142.5|1144|1142.3|1144.3|1142.5|1144|1142.3|3
1647863130000|2022-03-21 11:45:30|1144.5|1142.5|1144.5|1142.8|1144.8|1143|1144.5|1142.5|3
1647863140000|2022-03-21 11:45:40|1143.8|1142.3|1144|1142.5|1144|1142.5|1143.8|1142.3|6
1647863150000|2022-03-21 11:45:50|1143.5|1142.3|1144.3|1142.5|1144.3|1142.5|1143.5|1142.3|8
1647863160000|2022-03-21 11:46:00|1144.5|1142.8|1144.5|1142.5|1144.5|1142.8|1144.5|1142.5|1
1647863170000|2022-03-21 11:46:10|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.5|0
1647863180000|2022-03-21 11:46:20|1144.5|1142.5|1144.5|1142.8|1144.5|1142.8|1144.5|1142.5|4
1647863190000|2022-03-21 11:46:30|1144.8|1143|1144.8|1143.3|1144.8|1143.3|1144.8|1142.8|0
1647863200000|2022-03-21 11:46:40||1143||1143||1143||1143|0
1647863210000|2022-03-21 11:46:50|1144.5|1142.8|1146.5|1144.5|1146.5|1144.8|1144.5|1142.8|16
1647863220000|2022-03-21 11:47:00|1146.3|1144.8|1146.3|1144.3|1146.3|1145|1146.3|1144|1
1647863230000|2022-03-21 11:47:10|1146|1144.5|1146.3|1144.3|1146.3|1144.5|1146|1144|0
1647863240000|2022-03-21 11:47:20|1146.5|1144.5|1146.5|1144.5|1146.5|1144.5|1146.5|1144.5|2
1647863250000|2022-03-21 11:47:30||1144.8||1144.8||1144.8||1144.8|0
1647863260000|2022-03-21 11:47:40||1144.3||1144.3||1144.3||1144.3|2
1647863270000|2022-03-21 11:47:50|1146|1144|1146|1143.5|1146|1144|1146|1143.5|0
1647863280000|2022-03-21 11:48:00|1145|1143|1144.3|1142.3|1145|1143|1144.3|1142.3|2
1647863290000|2022-03-21 11:48:10|||||||||1
1647863300000|2022-03-21 11:48:20|1144||1144.3||1144.3||1144||0
1647863320000|2022-03-21 11:48:40||1142.5||1142.3||1142.5||1142.3|0
1647863330000|2022-03-21 11:48:50|1144||1144.3||1144.3||1144||0
1647863340000|2022-03-21 11:49:00|1144|1142.5|1143.5|1141.5|1144|1142.5|1143.5|1141.5|16
1647863350000|2022-03-21 11:49:10|1144.3|1142.3|1144.3|1142.5|1144.3|1142.5|1144.3|1142.3|20
1647863360000|2022-03-21 11:49:20||1142.3||1142.3||1142.5||1142.3|1
1647863370000|2022-03-21 11:49:30|1144|1142.5|1143.8|1141.8|1144|1142.5|1143.8|1141.8|0
1647863380000|2022-03-21 11:49:40|1144|1142.3|1144|1142.3|1144.3|1142.5|1143.8|1141.8|2
1647863390000|2022-03-21 11:49:50|1143.8|1142|1143.5|1141.8|1143.8|1142.3|1143.5|1141.8|0
1647863400000|2022-03-21 11:50:00|1143.8|1141|1143|1141.5|1143.8|1141.5|1142.5|1140.8|7
1647863410000|2022-03-21 11:50:10|1143.3|1141.8|1143|1141|1143.8|1142|1143|1141|7
1647863420000|2022-03-21 11:50:20|1143.8|1141.3|1143.8|1142|1143.8|1142|1143.5|1141.3|11
1647863430000|2022-03-21 11:50:30|1143.5|1142.3|1144.5|1142.8|1145|1142.8|1143.5|1142.3|3
1647863440000|2022-03-21 11:50:40|1145|1143.5|1145|1143.5|1145.5|1144|1145|1143.5|16
1647863450000|2022-03-21 11:50:50|1144.8||1144.8||1144.8||1144.8||6
1647863460000|2022-03-21 11:51:00|1145.8|1144.3|1146|1144|1146|1144.3|1145.5|1144|15
1647863470000|2022-03-21 11:51:10|1145.8|1143.8|1145.8|1144|1145.8|1144|1145.8|1143.8|0
1647863480000|2022-03-21 11:51:20|1146|1144.3|1146.3|1144.3|1147|1145|1146|1144.3|6
1647863490000|2022-03-21 11:51:30|1146|1144|1146|1144|1146|1144|1145.8|1144|0
1647863500000|2022-03-21 11:51:40|1146.3||1146||1146.5||1146||0
1647863510000|2022-03-21 11:51:50|1146.3|1144.3|1146.5|1144.5|1146.8|1144.5|1146.3|1144.3|3
1647863520000|2022-03-21 11:52:00|1147.3|1144.8|1146.8|1145|1147.5|1145.3|1146.5|1144.8|13
1647863530000|2022-03-21 11:52:10|1146|1144.8|1146.8|1144.8|1146.8|1144.8|1146|1144.8|6
1647863540000|2022-03-21 11:52:20|1146.5||1146.5||1146.5||1146.5||0
1647863550000|2022-03-21 11:52:30|1147|1145|1147|1145.3|1147|1145.3|1147|1145|6
1647863560000|2022-03-21 11:52:40|||||||||1
1647863570000|2022-03-21 11:52:50|1147.5|1146|1147.3|1145.5|1147.8|1146|1147.3|1145.5|7
1647863590000|2022-03-21 11:53:10|1147.5|1145.8|1147.8|1146|1147.8|1146.3|1147.5|1145.8|7
1647863600000|2022-03-21 11:53:20|1147.5|1145.8|1147|1145|1147.5|1145.8|1147|1145|3
1647863610000|2022-03-21 11:53:30|1146.8|1144.3|1146.8|1144.5|1147|1144.8|1146.3|1144.3|0
1647863620000|2022-03-21 11:53:40|1146.5|1144.3|1146|1143.8|1146.5|1144.3|1146|1143.8|0
1647863630000|2022-03-21 11:53:50|1145.8||1145.8||1145.8||1145.8||4
1647863640000|2022-03-21 11:54:00|1145.5||1145.8||1145.8||1145.5||0
1647863650000|2022-03-21 11:54:10|1145.5|1143.5|1145.5|1143.5|1145.8|1143.5|1145.3|1143.5|7
1647863660000|2022-03-21 11:54:20|1145.8|1144.3|1146|1144.3|1146|1144.3|1145.8|1144.3|12
1647863670000|2022-03-21 11:54:30|1146.3|1144.5|1146.5|1144.3|1146.5|1144.8|1146.3|1144.3|0
1647863680000|2022-03-21 11:54:40|1146.8|1144.5|1146.8|1144.5|1146.8|1144.5|1146.8|1144.5|1
1647863690000|2022-03-21 11:54:50|1146.5|1144.8|1146.8|1144.8|1146.8|1144.8|1146.5|1144.8|3
1647863700000|2022-03-21 11:55:00|1147|1145|1147.3|1145.5|1147.3|1145.5|1147|1145|4
1647863710000|2022-03-21 11:55:10|1148.3|1146.3|1148|1146|1148.8|1146.3|1148|1146|9
1647863720000|2022-03-21 11:55:20|1148.3|1146.5|1148|1146.3|1148.3|1146.8|1148|1146.3|11
1647863730000|2022-03-21 11:55:30|1148.5|1146.5|1148.5|1146.8|1148.5|1146.8|1148.3|1146.5|1
1647863760000|2022-03-21 11:56:00|1148.3|1146.5|1148.3|1146.5|1148.3|1146.5|1148.3|1146.5|1
1647863770000|2022-03-21 11:56:10|1147.5|1145.8|1148|1145.8|1148|1145.8|1147.5|1145.8|4
1647863780000|2022-03-21 11:56:20|1148.5|1146|1148.5|1146.3|1148.5|1146.3|1148.5|1146|0
1647863800000|2022-03-21 11:56:40||1146||1146||1146||1146|0
1647863810000|2022-03-21 11:56:50|1148.3|1146.3|1148|1145.8|1148.3|1146.3|1148|1145.8|1
1647863820000|2022-03-21 11:57:00|1147.8|1145.5|1147.5|1145.3|1147.8|1145.8|1147.5|1145.3|1
1647863830000|2022-03-21 11:57:10|1147.3|1145.8|1147.5|1145.8|1147.5|1145.8|1147.3|1145.8|1
1647863860000|2022-03-21 11:57:40||1146.3||1145.5||1146.3||1145.5|1
1647863880000|2022-03-21 11:58:00|1147.8|1145.8|1147.8|1146.5|1147.8|1146.5|1147.8|1145.8|10
1647863890000|2022-03-21 11:58:10||1145.5||1145.5||1145.5||1145.5|4
1647863900000|2022-03-21 11:58:20|1147.5||1147.5||1147.5||1147.5||1
1647863910000|2022-03-21 11:58:30|1147.8|1145.8|1148|1145.8|1148|1145.8|1147.8|1145.8|0
1647863920000|2022-03-21 11:58:40|1147.8|1146|1146.8|1145.5|1147.8|1146|1146.8|1145.3|3
1647863930000|2022-03-21 11:58:50|1146.5|1145|1146.5|1144.8|1146.5|1145|1146.3|1144.8|9
1647863940000|2022-03-21 11:59:00|1146.3|1145|1145.5|1144|1146.3|1145|1145.5|1144|5
1647863950000|2022-03-21 11:59:10|1145.3||1145.8||1145.8||1145.3||1
1647863960000|2022-03-21 11:59:20|1147|1145|1148|1146|1148|1146|1147|1144.8|6
1647863970000|2022-03-21 11:59:30||1146.3||1145.8||1146.3||1145.8|2
1647863980000|2022-03-21 11:59:40|1147.8|1146|1147.5|1145.5|1147.8|1146|1147.3|1145|0
1647864000000|2022-03-21 12:00:00|1148|1145.8|1148.3|1146.5|1148.3|1146.5|1148|1145.8|1
1647864010000|2022-03-21 12:00:10|1148|1146|1147|1144.8|1148|1146|1147|1144.8|2
1647864020000|2022-03-21 12:00:20||1145.3||1145.3||1145.3||1145.3|0
1647864030000|2022-03-21 12:00:30|1146.8|1144.3|1146.5|1144.5|1146.8|1144.5|1146.5|1144.3|2
1647864050000|2022-03-21 12:00:50|1146.8|1144.8|1147|1145.3|1147|1145.3|1146.8|1144.8|0
1647864060000|2022-03-21 12:01:00|1147.3|1145.5|1147.3|1145|1147.3|1145.5|1147.3|1145|0
1647864070000|2022-03-21 12:01:10|1147|1145.3|1147.8|1146|1147.8|1146|1147|1145|4
1647864080000|2022-03-21 12:01:20|1148|1145.8|1149.3|1147.3|1149.3|1147.3|1148|1145.8|5
1647864090000|2022-03-21 12:01:30|1149.5||1149||1149.5||1149||3
1647864100000|2022-03-21 12:01:40|1149.3|1147.5|1149.5|1147.3|1149.5|1147.5|1149|1147.3|0
1647864110000|2022-03-21 12:01:50|1149.3|1146.3|1147.5|1146|1149.5|1146.8|1147.5|1146|6
1647864120000|2022-03-21 12:02:00|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1147.3|1145.5|0
1647864130000|2022-03-21 12:02:10|1147.5|1146|1147.5|1146|1147.5|1146|1147.5|1146|1
1647864140000|2022-03-21 12:02:20||1145.8||1145.5||1145.8||1145.5|0
1647864150000|2022-03-21 12:02:30||1145.8||1145.8||1145.8||1145.8|1
1647864160000|2022-03-21 12:02:40|1148|1146.3|1148|1146.3|1148|1146.3|1148|1146|2
1647864170000|2022-03-21 12:02:50||1146||1146||1146||1146|0
1647864180000|2022-03-21 12:03:00||1146.3||1146.3||1146.3||1146.3|2
1647864190000|2022-03-21 12:03:10||1146||1146||1146||1146|0
1647864210000|2022-03-21 12:03:30||1145.8||1145.8||1145.8||1145.8|0
1647864220000|2022-03-21 12:03:40|1147.8|1145.5|1146.5|1144.8|1147.8|1145.8|1146.5|1144.8|0
1647864230000|2022-03-21 12:03:50|1146.8|1145|1146.8|1144.8|1146.8|1145|1146.8|1144.8|0
1647864260000|2022-03-21 12:04:20|1147||1147||1147||1147||2
1647864270000|2022-03-21 12:04:30|1147.3|1145.3|1147.3|1145.5|1147.3|1145.5|1147.3|1145.3|0
1647864280000|2022-03-21 12:04:40|1147.5||1147.3||1147.5||1147.3||2
1647864290000|2022-03-21 12:04:50|1147.5||1147.5||1147.5||1147.5||0
1647864300000|2022-03-21 12:05:00|1147.3|1145.3|1145.8|1144.3|1147.3|1145.3|1145.8|1144.3|1
1647864310000|2022-03-21 12:05:10|1145.5|1144|1145.3|1143.5|1145.5|1144|1145.3|1143.5|8
1647864320000|2022-03-21 12:05:20|1145.5|1143.3|1145.5|1143.5|1145.5|1143.5|1145.5|1143.3|12
1647864330000|2022-03-21 12:05:30||1143.3||1143.3||1143.3||1143.3|0
1647864350000|2022-03-21 12:05:50||1143.5||1143.5||1143.5||1143.3|0
1647864360000|2022-03-21 12:06:00|1145|1143.3|1145|1143|1145|1143.3|1145|1143|0
1647864370000|2022-03-21 12:06:10|||||||||1
1647864380000|2022-03-21 12:06:20|1144.8|1142.8|1144.8|1143|1145|1143|1144.5|1142.5|2
1647864390000|2022-03-21 12:06:30|1144.5|1142.8|1144.5|1142.8|1144.5|1142.8|1144.5|1142.8|0
1647864400000|2022-03-21 12:06:40|||||||||15
1647864410000|2022-03-21 12:06:50|1144.8|1143|1144.8|1143.3|1144.8|1143.3|1144.8|1143|16
1647864430000|2022-03-21 12:07:10|1144.5|1143|1144.8|1143|1144.8|1143|1144.5|1143|2
1647864440000|2022-03-21 12:07:20||1143.3||1143.3||1143.3||1143.3|0
1647864460000|2022-03-21 12:07:40|1144.3|1143|1144.3|1142.5|1144.3|1143|1144.3|1142.5|10
1647864470000|2022-03-21 12:07:50|1144|1142.3|1144|1142.3|1144|1142.3|1144|1142.3|9
1647864480000|2022-03-21 12:08:00|1143.5|1142|1144.5|1143|1144.5|1143|1143.5|1142|64
1647864490000|2022-03-21 12:08:10|1144.8|1143.3|1145.5|1143.8|1145.8|1143.8|1144.8|1143.3|3
1647864500000|2022-03-21 12:08:20|1146|1144|1146|1143.8|1146|1144|1146|1143.8|0
1647864510000|2022-03-21 12:08:30|1145.5||1145.5||1145.5||1145.5||0
1647864520000|2022-03-21 12:08:40|1145.8|1144.3|1147|1145.3|1147|1145.3|1145.8|1144.3|15
1647864530000|2022-03-21 12:08:50|1147.3|1145.5|1147.8|1145.8|1147.8|1145.8|1147.3|1145.5|0
1647864570000|2022-03-21 12:09:30|1147|1145.5|1147|1144.8|1147|1145.5|1146.8|1144.8|0
1647864580000|2022-03-21 12:09:40|1146.8||1146.8||1146.8||1146.8||0
1647864590000|2022-03-21 12:09:50|1146.5|1144.5|1145.5|1143.8|1146.5|1144.5|1145.5|1143.5|20
1647864600000|2022-03-21 12:10:00||1143.5||1143.5||1143.5||1143.5|0
1647864610000|2022-03-21 12:10:10||1143.8||1143.8||1143.8||1143.8|0
1647864620000|2022-03-21 12:10:20|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|0
1647864630000|2022-03-21 12:10:30|1144.8|1143.3|1144.8|1142.5|1144.8|1143.3|1144.8|1142.5|3
1647864640000|2022-03-21 12:10:40|1144.5||1144.8||1144.8||1144.5||0
1647864650000|2022-03-21 12:10:50|||||||||1
1647864660000|2022-03-21 12:11:00|1144.5|1143|1145.8|1144.3|1145.8|1144.3|1144.5|1143|26
1647864670000|2022-03-21 12:11:10|1146||1146||1146||1146||0
1647864680000|2022-03-21 12:11:20|1145.8|1143.3|1145.5|1143.5|1145.8|1143.5|1145.5|1143.3|1
1647864690000|2022-03-21 12:11:30|1145|1143.3|1145|1143.5|1145|1143.5|1145|1143.3|0
1647864700000|2022-03-21 12:11:40|1145.8|1143.3|1145.5|1143.8|1145.8|1143.8|1145.5|1143.3|2
1647864710000|2022-03-21 12:11:50|1145.8|1143.3|1144.8|1143|1145.8|1143.3|1144.8|1143|13
1647864720000|2022-03-21 12:12:00|1145|1143.3|1145.3|1143.5|1145.3|1143.5|1145|1143.3|3
1647864740000|2022-03-21 12:12:20|1145||1145.3||1145.3||1145||0
1647864750000|2022-03-21 12:12:30|1145|1142.8|1145|1142.8|1145|1142.8|1145|1142.8|3
1647864760000|2022-03-21 12:12:40|1145.3|1143|1145.3|1143|1145.3|1143|1145.3|1143|1
1647864770000|2022-03-21 12:12:50|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|0
1647864780000|2022-03-21 12:13:00|1144.5|1142.5|1144|1142|1144.5|1142.5|1143.8|1142|3
1647864790000|2022-03-21 12:13:10|1144.3||1144||1144.3||1144||0
1647864810000|2022-03-21 12:13:30|1143.8||1144||1144||1143.8||0
1647864820000|2022-03-21 12:13:40|1144.3|1142.3|1144.3|1142|1144.3|1142.8|1144.3|1142|0
1647864830000|2022-03-21 12:13:50|1143.8||1144||1144||1143.8||2
1647864840000|2022-03-21 12:14:00|1144.3|1142.3|1145|1143.3|1145|1143.3|1144.3|1142.3|1
1647864850000|2022-03-21 12:14:10|1145.3|1142.8|1144.8|1142.8|1145.3|1142.8|1144.8|1142.8|0
1647864880000|2022-03-21 12:14:40|||||||||2
1647864910000|2022-03-21 12:15:10|1144.3|1142|1143.8|1142|1144.5|1142|1143.8|1142|1
1647864920000|2022-03-21 12:15:20|1144|1142.3|1144|1142.3|1144|1142.3|1144|1142.3|0
1647864930000|2022-03-21 12:15:30|1144.5|1142.5|1144.5|1142.5|1144.5|1142.8|1144.5|1142.5|1
1647864940000|2022-03-21 12:15:40|1144.8||1144.8||1144.8||1144.8||1
1647864950000|2022-03-21 12:15:50|1145.3|1142.8|1145.5|1143.5|1145.8|1143.8|1145.3|1142.8|2
1647864960000|2022-03-21 12:16:00|1145.8|1143.8|1145.8|1144|1145.8|1144|1145.8|1143.5|0
1647864970000|2022-03-21 12:16:10|1146||1146||1146||1145.8||0
1647864980000|2022-03-21 12:16:20|1145.8||1145.8||1146||1145.8||0
1647864990000|2022-03-21 12:16:30|1146||1146||1146||1146||0
1647865000000|2022-03-21 12:16:40|1145.8||1145.8||1146||1145.8||0
1647865010000|2022-03-21 12:16:50||1144.3||1144||1144.3||1144|0
1647865050000|2022-03-21 12:17:30|1146|1144.3|1146.3|1144|1148|1145.8|1146|1144|16
1647865060000|2022-03-21 12:17:40|1146||1146||1146.3||1146||0
1647865070000|2022-03-21 12:17:50|1146.3||1146.3||1146.3||1146.3||0
1647865080000|2022-03-21 12:18:00|1146||1146||1146.3||1146||0
1647865090000|2022-03-21 12:18:10|1146.3||1146.3||1146.3||1146||0
1647865100000|2022-03-21 12:18:20|1146.8|1144.5|1147.3|1144.8|1147.3|1144.8|1146.8|1144.5|1
1647865110000|2022-03-21 12:18:30|1146.8|1144.5|1146.8|1144.8|1146.8|1144.8|1146.8|1144.5|6
1647865120000|2022-03-21 12:18:40|1147||1147.3||1147.3||1147||1
1647865130000|2022-03-21 12:18:50|1147||1147||1147||1147||0
1647865150000|2022-03-21 12:19:10|1146.8||1147||1147||1146.8||0
1647865160000|2022-03-21 12:19:20|1146.8||1146.8||1146.8||1146.8||0
1647865180000|2022-03-21 12:19:40|1147.5|1145.8|1147.5|1145.8|1147.5|1145.8|1147.5|1145.8|7
1647865190000|2022-03-21 12:19:50|1146.8|1145|1146.8|1145.3|1146.8|1145.3|1146.8|1145|4
1647865200000|2022-03-21 12:20:00|1146.5|1145|1146.8|1145|1146.8|1145.3|1146.3|1145|1
1647865210000|2022-03-21 12:20:10|1146.5|1144.5|1146.8|1144.8|1146.8|1144.8|1146.3|1144.5|4
1647865220000|2022-03-21 12:20:20|1147|1145.3|1147|1145|1147|1145.3|1147|1145|2
1647865230000|2022-03-21 12:20:30|||||||||3
1647865240000|2022-03-21 12:20:40|1147.5|1145.8|1147.8|1146|1147.8|1146|1147.5|1145.8|7
1647865250000|2022-03-21 12:20:50|1148.5|1146.3|1149.5|1147.5|1149.5|1147.5|1148.5|1146.3|17
1647865260000|2022-03-21 12:21:00|1150|1148|1149.3|1147.5|1150|1148|1149|1147.3|23
1647865270000|2022-03-21 12:21:10|1149.5||1149.3||1149.8||1149.3||3
1647865280000|2022-03-21 12:21:20|1149|1147.3|1149|1146.8|1149.3|1147.5|1148.8|1146.5|6
1647865290000|2022-03-21 12:21:30|1149.3|1147.3|1149.5|1147.3|1149.5|1147.3|1149.3|1147.3|2
1647865300000|2022-03-21 12:21:40|1149.3|1147|1149.3|1147|1149.5|1147|1149.3|1147|0
1647865310000|2022-03-21 12:21:50|1149|1147.3|1149|1147|1149|1147.5|1149|1147|0
1647865320000|2022-03-21 12:22:00|1149.3|1147.5|1149.3|1147.5|1149.3|1147.5|1149.3|1147.5|0
1647865330000|2022-03-21 12:22:10|1149|1147.8|1149|1147.5|1149.3|1147.8|1149|1147.5|0
1647865340000|2022-03-21 12:22:20|1148.8|1147.3|1148.5|1146.5|1148.8|1147.3|1148.5|1146.5|5
1647865350000|2022-03-21 12:22:30|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|0
1647865360000|2022-03-21 12:22:40|1148.5|1146.5|1148.5|1146.8|1148.5|1146.8|1148.5|1146.5|5
1647865370000|2022-03-21 12:22:50|1148|1146.5|1147.8|1145.8|1148|1146.5|1147.8|1145.8|10
1647865380000|2022-03-21 12:23:00|1148||1147.8||1148||1147.8||0
1647865390000|2022-03-21 12:23:10|1147.5|1145.5|1146.8|1144.5|1147.5|1145.5|1146.8|1144.5|6
1647865400000|2022-03-21 12:23:20|1147|1144.8|1147|1145|1147|1145|1146.8|1144.8|0
1647865410000|2022-03-21 12:23:30|1146.8|1144.8|1146.8|1144.8|1146.8|1144.8|1146.5|1144.8|4
1647865420000|2022-03-21 12:23:40||1145||1145||1145||1145|0
1647865430000|2022-03-21 12:23:50|1147.3|1145.5|1147.3|1145.3|1147.3|1145.5|1147|1145.3|3
1647865440000|2022-03-21 12:24:00|1147|1145|1147|1144.8|1147|1145|1147|1144.8|0
1647865450000|2022-03-21 12:24:10||1145||1145||1145||1144.8|0
1647865460000|2022-03-21 12:24:20|1147.3|1144.8|1147|1145|1147.3|1145|1147|1144.8|0
1647865470000|2022-03-21 12:24:30|1147.3||1147.3||1147.3||1147||0
1647865480000|2022-03-21 12:24:40|1146.5|1145.3|1146.5|1144.8|1146.5|1145.3|1146.5|1144.8|5
1647865490000|2022-03-21 12:24:50||1145||1145||1145||1144.8|0
1647865500000|2022-03-21 12:25:00||1144.8||1144.8||1145||1144.8|1
1647865510000|2022-03-21 12:25:10|1146.8|1145|1147.3|1145.3|1147.3|1145.5|1146.8|1144.8|2
1647865520000|2022-03-21 12:25:20|1148.5|1145.5|1148.8|1146.8|1148.8|1146.8|1148.5|1145.5|17
1647865530000|2022-03-21 12:25:30|1149|1146.5|1147.8|1145.5|1149|1146.8|1147.8|1145.5|5
1647865560000|2022-03-21 12:26:00|1147.5|1145.3|1147.5|1145.3|1147.5|1145.3|1147.5|1145.3|0
1647865570000|2022-03-21 12:26:10||1145.8||1145.8||1145.8||1145.5|0
1647865580000|2022-03-21 12:26:20|1147.3|1145.5|1147.5|1145.8|1147.5|1145.8|1147.3|1145.5|2
1647865590000|2022-03-21 12:26:30|1146.8|1145.3|1146.8|1144.8|1146.8|1145.3|1146|1144.8|4
1647865600000|2022-03-21 12:26:40||1145||1144.8||1145||1144.8|0
1647865620000|2022-03-21 12:27:00|1146.5|1145|1146.5|1145|1146.5|1145|1146.5|1145|0
1647865630000|2022-03-21 12:27:10|1146|1144.5|1145.5|1144|1146|1144.5|1145.5|1144|0
1647865640000|2022-03-21 12:27:20|1145.8|1144.3|1145.8|1144.5|1145.8|1144.5|1145.8|1144|0
1647865650000|2022-03-21 12:27:30||1144||1144.3||1144.3||1144|1
1647865660000|2022-03-21 12:27:40|1145.5|1144|1145.5|1143.8|1145.5|1144|1145.5|1143.8|0
1647865670000|2022-03-21 12:27:50|1145.3|1143.5|1145.3|1143.5|1145.3|1143.5|1145.3|1143.5|1
1647865680000|2022-03-21 12:28:00|1145|1143.8|1145.5|1143.8|1145.5|1144|1145|1143.5|11
1647865700000|2022-03-21 12:28:20|1145.3|1143.3|1145.3|1143.3|1145.3|1143.5|1145.3|1143|7
1647865720000|2022-03-21 12:28:40|1145|1142.8|1145|1142.8|1145|1142.8|1145|1142.8|1
1647865740000|2022-03-21 12:29:00||1143.3||1143.3||1143.3||1143.3|0
1647865750000|2022-03-21 12:29:10||1143.5||1143.5||1143.5||1143.5|0
1647865760000|2022-03-21 12:29:20|1146.5|1144.3|1146.3|1144.3|1146.5|1144.3|1146.3|1144.3|10
1647865770000|2022-03-21 12:29:30|1146.8|1144.5|1146.3|1144.5|1147|1145.3|1146.3|1144.5|2
1647865780000|2022-03-21 12:29:40|1146|1143.8|1145.8|1143.8|1146|1143.8|1145.8|1143.8|3
1647865790000|2022-03-21 12:29:50|1146|1144|1146|1144|1146|1144|1145.8|1143.8|0
1647865800000|2022-03-21 12:30:00|1146.5|1144.5|1146.3|1144.3|1146.5|1144.5|1146.3|1144.3|3
1647865810000|2022-03-21 12:30:10|1146.5||1146.3||1146.5||1146.3||1
1647865830000|2022-03-21 12:30:30||1144.5||1144.3||1144.8||1144.3|1
1647865840000|2022-03-21 12:30:40|1146.5|1144.8|1146.8|1144.8|1146.8|1144.8|1146.5|1144.5|2
1647865860000|2022-03-21 12:31:00||1145||1144.8||1145||1144.8|0
1647865880000|2022-03-21 12:31:20|1146.5||1146.5||1146.5||1146.5||0
1647865890000|2022-03-21 12:31:30|1146.3|1145.8|1147.5|1146|1147.5|1146|1146.3|1145.8|20
1647865900000|2022-03-21 12:31:40|1147.8|1145.8|1148.3|1146.8|1148.3|1146.8|1147.8|1145.8|1
1647865910000|2022-03-21 12:31:50||1146.3||1146.5||1146.5||1146.3|1
1647865920000|2022-03-21 12:32:00|1149|1147|1149|1146.8|1149|1147|1149|1146.5|3
1647865940000|2022-03-21 12:32:20|1149.5|1147.3|1149.5|1147.8|1149.5|1147.8|1149.3|1147.3|0
1647865950000|2022-03-21 12:32:30|1149.3|1147|1149.3|1147|1149.3|1147|1149.3|1147|0
1647865960000|2022-03-21 12:32:40|1149.5||1149.5||1149.5||1149.5||1
1647865970000|2022-03-21 12:32:50||1147.3||1148||1148||1147.3|0
1647865980000|2022-03-21 12:33:00|1149.3|1147.5|1149.3|1146.8|1149.3|1147.5|1149.3|1146.8|0
1647865990000|2022-03-21 12:33:10|1149|1147|1149|1147|1149|1147|1149|1147|0
1647866010000|2022-03-21 12:33:30||1147.3||1147.5||1147.5||1147.3|0
1647866020000|2022-03-21 12:33:40|1148.8|1147.3|1149|1147.3|1149|1147.3|1148.8|1147.3|1
1647866030000|2022-03-21 12:33:50|1149.3|1147.5|1149.5|1147.5|1149.8|1148|1149.3|1147.3|5
1647866040000|2022-03-21 12:34:00|1149.3|1147.8|1149.8|1148.3|1149.8|1148.3|1149.3|1147.3|3
1647866050000|2022-03-21 12:34:10|1149.5|1148|1149.5|1148|1149.8|1148.3|1149.5|1147.8|1
1647866060000|2022-03-21 12:34:20|1150|1148.3|1149.5|1148|1150|1148.3|1149.5|1147.8|2
1647866070000|2022-03-21 12:34:30|1149.8|1148.3|1149.5|1147.8|1149.8|1148.3|1149.5|1147.8|0
1647866080000|2022-03-21 12:34:40|1149|1148|1149|1147.8|1149|1148.3|1149|1147.8|2
1647866090000|2022-03-21 12:34:50|1148.5|1147.5|1149|1147.3|1149|1147.5|1148.5|1147.3|13
1647866100000|2022-03-21 12:35:00||1147.5||1147.3||1147.5||1147.3|9
1647866110000|2022-03-21 12:35:10|1148.5|1146.8|1148.5|1147|1148.5|1147|1148.5|1146.8|14
1647866120000|2022-03-21 12:35:20|1147.8|1146|1147.5|1145.3|1147.8|1146|1146.8|1145.3|39
1647866130000|2022-03-21 12:35:30|1147||1147||1147||1147||0
1647866140000|2022-03-21 12:35:40|1147.5||1147.5||1147.5||1147.5||1
1647866150000|2022-03-21 12:35:50||1145.5||1145.8||1145.8||1145.3|0
1647866160000|2022-03-21 12:36:00|1147|1145.3|1147|1145|1147|1145.3|1147|1145|0
1647866180000|2022-03-21 12:36:20|1147.8|1145.3|1147.8|1145.8|1147.8|1145.8|1147.8|1145.3|8
1647866200000|2022-03-21 12:36:40|1148.5|1146.5|1148.5|1147|1148.5|1147|1148.5|1146.5|3
1647866210000|2022-03-21 12:36:50|1148.8||1148.8||1148.8||1148.8||1
1647866220000|2022-03-21 12:37:00|1149||1149||1149||1149||6
1647866230000|2022-03-21 12:37:10|1150|1147.8|1149|1147|1150|1148|1148.8|1146.8|15
1647866240000|2022-03-21 12:37:20|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|1148.8|1146.5|0
1647866250000|2022-03-21 12:37:30||1147||1147||1147||1147|0
1647866260000|2022-03-21 12:37:40|1149|1147.3|1149|1147.3|1149|1147.3|1149|1147.3|2
1647866270000|2022-03-21 12:37:50||1147||1146.8||1147||1146.8|10
1647866280000|2022-03-21 12:38:00|1148.8|1146.5|1148.5|1146.8|1148.8|1146.8|1148.5|1146.5|0
1647866290000|2022-03-21 12:38:10|1147.8|1145.8|1147|1145.3|1147.8|1145.8|1147|1145.3|18
1647866310000|2022-03-21 12:38:30||1145.5||1145||1145.5||1145|4
1647866320000|2022-03-21 12:38:40|1146.8|1145.3|1146.8|1145|1146.8|1145.3|1146.8|1145|0
1647866350000|2022-03-21 12:39:10|1146.5|1144.5|1146.5|1144.5|1146.5|1144.5|1146.5|1144.5|5
1647866360000|2022-03-21 12:39:20|1145.5|1144.3|1145.5|1143.8|1145.5|1144.3|1145.5|1143.8|9
1647866370000|2022-03-21 12:39:30|1145.8|1143.5|1145.8|1144|1145.8|1144|1145.8|1143.5|9
1647866380000|2022-03-21 12:39:40|1145.5|1143.8|1145.5|1143.8|1145.5|1144|1145.5|1143.5|0
1647866400000|2022-03-21 12:40:00|1145.3|1143.5|1145.3|1143.5|1145.3|1143.5|1145|1143.5|3
1647866410000|2022-03-21 12:40:10|1145|1143.3|1145|1143|1145|1143.3|1145|1143|0
1647866420000|2022-03-21 12:40:20||1143.3||1143||1143.3||1143|1
1647866430000|2022-03-21 12:40:30|1144.5|1142.8|1144.5|1142.8|1144.8|1143|1144.5|1142.8|0
1647866440000|2022-03-21 12:40:40||1143||1142.8||1143||1142.8|1
1647866450000|2022-03-21 12:40:50||1143||1143||1143||1143|2
1647866460000|2022-03-21 12:41:00|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|7
1647866470000|2022-03-21 12:41:10|1145.3|1143.3|1145.3|1143.5|1145.3|1143.5|1145|1143.3|0
1647866480000|2022-03-21 12:41:20|1145.5||1145.8||1145.8||1145.5||1
1647866500000|2022-03-21 12:41:40|1145.5||1145.5||1145.5||1145.5||0
1647866520000|2022-03-21 12:42:00|1145|1143.3|1144.5|1143|1145|1143.3|1144.5|1143|0
1647866530000|2022-03-21 12:42:10|1144.8||1145||1145||1144.8||2
1647866540000|2022-03-21 12:42:20|1145.3|1143.5|1145|1143.5|1145.3|1143.5|1145|1143.5|0
1647866550000|2022-03-21 12:42:30|1145.3||1145.3||1145.3||1145.3||8
1647866560000|2022-03-21 12:42:40|1144.8||1145||1145||1144.8||1
1647866570000|2022-03-21 12:42:50|1145.3||1145.3||1145.3||1145.3||4
1647866580000|2022-03-21 12:43:00|1145||1145||1145.3||1145||26
1647866590000|2022-03-21 12:43:10|1144.8||1145||1145||1144.8||5
1647866600000|2022-03-21 12:43:20|1145.3|1143.8|1145.5|1143.8|1145.5|1144|1145.3|1143.8|9
1647866610000|2022-03-21 12:43:30|1145.3|1144|1145|1143.8|1145.3|1144|1145|1143.8|1
1647866620000|2022-03-21 12:43:40||1143.5||1143.5||1143.5||1143.5|9
1647866630000|2022-03-21 12:43:50|1144.8|1143|1144.8|1143|1144.8|1143.5|1144.8|1143|3
1647866640000|2022-03-21 12:44:00|1145.3|1142.8|1145.3|1143.3|1145.3|1143.8|1145.3|1142.8|4
1647866650000|2022-03-21 12:44:10|1145||1145||1145||1145||0
1647866660000|2022-03-21 12:44:20|1145.8|1143.5|1145.8|1144|1145.8|1144|1145.8|1143.5|4
1647866670000|2022-03-21 12:44:30|1146.8|1144.5|1146.8|1144.5|1146.8|1144.5|1146.8|1144.5|3
1647866680000|2022-03-21 12:44:40|1147|1144.8|1147|1144.8|1147|1144.8|1147|1144.8|0
1647866690000|2022-03-21 12:44:50|1147.5|1145.3|1147.5|1145.3|1147.8|1145.5|1147.5|1145.3|0
1647866720000|2022-03-21 12:45:20|1147.3|1145|1146.8|1144.8|1147.3|1145|1146.5|1144.5|0
1647866730000|2022-03-21 12:45:30|||||||||1
1647866740000|2022-03-21 12:45:40|1146.5|1145|1146.8|1144.8|1146.8|1145|1146.5|1144.8|2
1647866750000|2022-03-21 12:45:50|1145.5|1143.8|1145.5|1143.8|1145.5|1143.8|1145.5|1143.8|2
1647866760000|2022-03-21 12:46:00||1144||1143.8||1144||1143.8|0
1647866790000|2022-03-21 12:46:30||1143.5||1143.5||1143.5||1143.3|0
1647866810000|2022-03-21 12:46:50||1143.8||1143.3||1143.8||1143.3|1
1647866830000|2022-03-21 12:47:10|1145.3|1143.5|1145.5|1143.8|1145.5|1143.8|1145.3|1143.5|1
1647866840000|2022-03-21 12:47:20|1146|1144.3|1146.3|1144.3|1146.3|1144.3|1146|1144.3|3
1647866850000|2022-03-21 12:47:30|1146.8|1144.8|1146.8|1144.8|1146.8|1144.8|1146.8|1144.8|1
1647866860000|2022-03-21 12:47:40|1147|1145|1147|1145|1147|1145|1147|1144.8|1
1647866870000|2022-03-21 12:47:50|1147.3|1145.5|1147.3|1145.5|1147.3|1145.5|1147|1145.5|0
1647866880000|2022-03-21 12:48:00|1147.5||1147.5||1147.5||1147.5||0
1647866900000|2022-03-21 12:48:20|1147.8|1146|1147.8|1146|1148|1146|1147.8|1146|2
1647866910000|2022-03-21 12:48:30|1148|1146.3|1148.3|1146.3|1148.5|1146.3|1148|1146.3|2
1647866920000|2022-03-21 12:48:40|1148.5|1146.8|1148.8|1146.8|1148.8|1147|1148.5|1146.8|7
1647866930000|2022-03-21 12:48:50|1148.5|1146.5|1148.5|1146.8|1148.8|1146.8|1148.5|1146.5|0
1647866940000|2022-03-21 12:49:00||1146.5||1146.5||1146.8||1146.5|0
1647866950000|2022-03-21 12:49:10|1148.8|1146.8|1148.5|1146.8|1148.8|1146.8|1148.5|1146.5|0
1647866960000|2022-03-21 12:49:20|1148.3|1146.5|1148.5|1146.8|1148.8|1146.8|1148.3|1146.5|2
1647866970000|2022-03-21 12:49:30||1146.5||1146.5||1146.8||1146.5|14
1647866980000|2022-03-21 12:49:40||1146.8||1146.5||1146.8||1146.5|0
1647866990000|2022-03-21 12:49:50||1146.3||1146.8||1146.8||1146.3|1
1647867000000|2022-03-21 12:50:00|1148.8|1146.5|1148.8|1146.5|1148.8|1146.5|1148.8|1146.5|10
1647867010000|2022-03-21 12:50:10|1148.5||1148.5||1148.8||1148.5||0
1647867020000|2022-03-21 12:50:20||1146.8||1146.8||1146.8||1146.8|5
1647867030000|2022-03-21 12:50:30||1147||1146.8||1147||1146.8|2
1647867040000|2022-03-21 12:50:40|1148.8|1146.5|1148|1146.3|1148.8|1146.5|1147.8|1146.3|5
1647867050000|2022-03-21 12:50:50|1147.8|1146.5|1148.3|1146.5|1148.3|1146.5|1147.8|1146.5|1
1647867060000|2022-03-21 12:51:00|1148.5|1146.8|1148.5|1147|1148.5|1147|1148.3|1146.8|18
1647867070000|2022-03-21 12:51:10||1146.8||1146.8||1146.8||1146.8|0
1647867080000|2022-03-21 12:51:20||1147||1147||1147||1147|1
1647867090000|2022-03-21 12:51:30|1149|1147.3|1148.5|1146.8|1149|1147.3|1148.5|1146.8|12
1647867100000|2022-03-21 12:51:40||1147||1147||1147||1147|0
1647867110000|2022-03-21 12:51:50|1148.8|1147.3|1149.8|1148|1150|1148|1148.8|1147|4
1647867120000|2022-03-21 12:52:00|1150||1149.8||1150||1149.8||0
1647867130000|2022-03-21 12:52:10|1149.5|1147.8|1149.8|1147.8|1149.8|1147.8|1149.5|1147.8|2
1647867140000|2022-03-21 12:52:20|1149.5||1149.5||1149.5||1149.3||1
1647867150000|2022-03-21 12:52:30|1149.8|1148|1149.8|1148|1149.8|1148|1149.8|1147.8|0
1647867160000|2022-03-21 12:52:40|1149.5|1147.8|1149.5|1147.8|1149.5|1148|1149.5|1147.8|0
1647867170000|2022-03-21 12:52:50|1149.8|1148|1149.8|1147.8|1149.8|1148|1149.8|1147.8|0
1647867180000|2022-03-21 12:53:00|1149.5||1149.5||1149.5||1149.5||0
1647867190000|2022-03-21 12:53:10|1149.8||1149.8||1149.8||1149.8||1
1647867200000|2022-03-21 12:53:20|1149.5||1149.5||1149.5||1149.5||0
1647867220000|2022-03-21 12:53:40|1149.8||1149.5||1149.8||1149.5||1
1647867230000|2022-03-21 12:53:50|1149.8||1149.8||1149.8||1149.8||0
1647867240000|2022-03-21 12:54:00|1149.5||1149.5||1149.5||1149.5||0
1647867250000|2022-03-21 12:54:10|1149.3||1149.5||1149.5||1149.3||0
1647867260000|2022-03-21 12:54:20|1149.8|1148|1149.5|1148|1149.8|1148|1149.3|1148|3
1647867270000|2022-03-21 12:54:30|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|5
1647867290000|2022-03-21 12:54:50|1148.8|1147|1148.5|1146.8|1148.8|1147|1148.5|1146.8|6
1647867300000|2022-03-21 12:55:00|1148.8|1147|1148.8|1147|1148.8|1147|1148.5|1146.8|1
1647867310000|2022-03-21 12:55:10|1149||1149||1149||1149||7
1647867330000|2022-03-21 12:55:30|1148.8|1147.5|1149|1147.5|1149|1147.5|1148.8|1147.5|0
1647867340000|2022-03-21 12:55:40||1147||1147||1147||1147|1
1647867350000|2022-03-21 12:55:50|||||||||1
1647867360000|2022-03-21 12:56:00|1148.5|1146.5|1148.5|1146.5|1148.5|1146.5|1148.5|1146.5|0
1647867370000|2022-03-21 12:56:10|1148.3||1148||1148.3||1148||1
1647867380000|2022-03-21 12:56:20||1146.3||1146.3||1146.3||1146.3|3
1647867390000|2022-03-21 12:56:30|1147.8||1147.8||1147.8||1147.8||0
1647867400000|2022-03-21 12:56:40|1147.5|1146|1147.8|1146|1147.8|1146|1147.5|1146|0
1647867420000|2022-03-21 12:57:00|1147.5|1145.8|1147.8|1146|1147.8|1146|1147.5|1145.8|2
1647867440000|2022-03-21 12:57:20|||||||||1
1647867450000|2022-03-21 12:57:30|1148.3|1146.5|1149|1147.3|1149|1147.3|1148.3|1146.5|6
1647867460000|2022-03-21 12:57:40|1148.8|1146.8|1148.8|1146.8|1148.8|1147|1148.8|1146.8|1
1647867470000|2022-03-21 12:57:50|1149|1147.3|1149|1147.3|1149|1147.3|1149|1147.3|0
1647867480000|2022-03-21 12:58:00|1148.8|1147|1148.8|1147|1148.8|1147|1148.8|1147|0
1647867490000|2022-03-21 12:58:10|1149|1147.3|1149.3|1147.3|1149.3|1147.3|1149|1147.3|0
1647867500000|2022-03-21 12:58:20|1149.8|1148|1150|1148.5|1150|1148.5|1149.5|1148|10
1647867510000|2022-03-21 12:58:30|1149.8|1148|1150.5|1148.5|1150.5|1148.5|1149.8|1148|11
1647867520000|2022-03-21 12:58:40|1150.3|1148.8|1150.3|1148.8|1150.5|1148.8|1150.3|1148.8|0
1647867530000|2022-03-21 12:58:50|||||||||2
1647867540000|2022-03-21 12:59:00|1149.8|1148.5|1150.3|1148.5|1150.3|1148.5|1149.8|1148|7
1647867550000|2022-03-21 12:59:10|1150||1150||1150.3||1150||1
1647867560000|2022-03-21 12:59:20|1149.8||1150||1150||1149.8||0
1647867570000|2022-03-21 12:59:30|1150.3||1150||1150.3||1150||0
1647867580000|2022-03-21 12:59:40|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|1150|1148.8|8
1647867590000|2022-03-21 12:59:50|1150|1148.5|1150.5|1148.5|1150.5|1148.5|1150|1148.5|9
1647867600000|2022-03-21 13:00:00|1150.8|1148.8|1149.8|1147.8|1150.8|1149|1149.5|1147.5|27
1647867610000|2022-03-21 13:00:10|1150.5|1148|1150.5|1148.8|1150.5|1148.8|1150.5|1147.8|1
1647867620000|2022-03-21 13:00:20|1150.8|1148.5|1151|1149.3|1151|1149.3|1150.5|1148.5|1
1647867630000|2022-03-21 13:00:30|1150.8|1148.8|1150.8|1149.3|1151.3|1149.5|1150.8|1148.8|2
1647867640000|2022-03-21 13:00:40|1151|1149.5|1151.5|1149.8|1151.8|1150|1151|1149.5|10
1647867650000|2022-03-21 13:00:50|1151.3||1151.3||1151.3||1151.3||2
1647867660000|2022-03-21 13:01:00|1150.8|1149|1151|1149.3|1151|1149.3|1150.8|1149|7
1647867670000|2022-03-21 13:01:10|1151.3|1149.5|1150.8|1149|1151.3|1149.8|1150.8|1149|0
1647867680000|2022-03-21 13:01:20||1149.3||1149||1149.3||1149|0
1647867690000|2022-03-21 13:01:30|1150.5|1148.8|1150.8|1148.8|1150.8|1148.8|1150.5|1148.8|2
1647867700000|2022-03-21 13:01:40|1151|1149.3|1150.5|1149|1151|1149.3|1150.5|1149|18
1647867710000|2022-03-21 13:01:50|1150.8|1149.3|1150.5|1148.8|1150.8|1149.3|1150.3|1148.8|5
1647867720000|2022-03-21 13:02:00||1149||1148.8||1149.3||1148.8|2
1647867730000|2022-03-21 13:02:10|1150.3|1148.3|1150.3|1148|1150.3|1148.3|1150|1148|0
1647867740000|2022-03-21 13:02:20|1150||1150.3||1150.3||1150||1
1647867750000|2022-03-21 13:02:30|1150|1148.5|1149.8|1147.8|1150.3|1148.5|1149.8|1147.8|3
1647867760000|2022-03-21 13:02:40|1150.3|1148|1149|1147|1150.3|1148|1148.8|1147|23
1647867770000|2022-03-21 13:02:50|1149.3|1147.5|1149|1147.5|1149.3|1147.5|1149|1147.5|1
1647867780000|2022-03-21 13:03:00|1148.3|1146.8|1148|1146.3|1148.5|1146.8|1147.8|1146|16
1647867790000|2022-03-21 13:03:10|1147.3|1145.5|1147.5|1145.8|1147.5|1146|1147.3|1145.3|15
1647867800000|2022-03-21 13:03:20||1146||1146||1146||1145.8|14
1647867810000|2022-03-21 13:03:30|1147.3|1145.8|1147.3|1145.5|1147.5|1145.8|1147|1145.3|1
1647867820000|2022-03-21 13:03:40|1147.5|1145.8|1147.5|1146|1147.5|1146|1147.3|1145.8|0
1647867830000|2022-03-21 13:03:50|||||||||1
1647867840000|2022-03-21 13:04:00|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1146.8|1145.3|0
1647867850000|2022-03-21 13:04:10|1147|1145.3|1145.8|1143.8|1147.3|1145.5|1145.3|1143.8|18
1647867860000|2022-03-21 13:04:20|1146|1144|1146|1144.3|1146|1144.3|1146|1143.8|0
1647867870000|2022-03-21 13:04:30|1146.3|1144|1146.3|1144.5|1146.3|1144.5|1146.3|1144|0
1647867880000|2022-03-21 13:04:40|1146.5|1144.8|1146.3|1144.5|1146.5|1144.8|1146.3|1144.5|1
1647867890000|2022-03-21 13:04:50|1146|1144|1145.3|1143.5|1146|1144|1145.3|1143.3|1
1647867900000|2022-03-21 13:05:00|1145.5|1143.3|1145.3|1143.5|1145.5|1143.8|1145.3|1143.3|0
1647867910000|2022-03-21 13:05:10|1145.5|1143.8|1145.8|1144.3|1145.8|1144.3|1145.3|1143.8|0
1647867920000|2022-03-21 13:05:20|1146|1143.8|1145.3|1143.5|1146|1144|1145.3|1143.3|0
1647867930000|2022-03-21 13:05:30|1145.5|1143.3|1145.8|1143.8|1146|1144|1145.5|1143.3|0
1647867940000|2022-03-21 13:05:40|1145|1143.3|1145|1143|1145|1143.3|1144.8|1143|1
1647867950000|2022-03-21 13:05:50|1144.8|1143.3|1145|1143|1145|1143.3|1144.5|1142.8|1
1647867960000|2022-03-21 13:06:00|1144.8|1142.5|1143.8|1142|1145|1142.8|1143.8|1142|6
1647867970000|2022-03-21 13:06:10|1143.5|1142.3|1143.5|1142|1144|1142.3|1143.5|1142|14
1647867980000|2022-03-21 13:06:20|1143.8|1141.8|1143.5|1142|1143.8|1142|1143.5|1141.8|1
1647867990000|2022-03-21 13:06:30|1143.8|1141.8|1143.8|1142|1144.5|1142.8|1143.8|1141.8|6
1647868000000|2022-03-21 13:06:40|1144|1142.3|1144|1142.5|1144|1142.5|1144|1142|4
1647868010000|2022-03-21 13:06:50|1144.8|1142.8|1145|1143.3|1145.3|1143.3|1144.8|1142.8|2
1647868020000|2022-03-21 13:07:00|1145.3|1143|1145.3|1143.3|1145.3|1143.3|1145|1143|0
1647868030000|2022-03-21 13:07:10|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|1
1647868040000|2022-03-21 13:07:20|1145.8|1143.8|1146|1144.3|1146.3|1144.5|1145.8|1143.8|8
1647868050000|2022-03-21 13:07:30|1146.3|1144.5|1146.5|1144.8|1146.5|1144.8|1146.3|1144.5|0
1647868060000|2022-03-21 13:07:40|1146.3|1144.5|1146.5|1144.8|1146.5|1144.8|1146.3|1144.5|0
1647868070000|2022-03-21 13:07:50|1146.3||1146.3||1146.5||1146.3||0
1647868080000|2022-03-21 13:08:00|1146.5|1145|1146.8|1145.3|1146.8|1145.3|1146.5|1145|2
1647868090000|2022-03-21 13:08:10|1147.3|1145.8|1148.5|1146.5|1148.8|1146.8|1147.3|1145.8|19
1647868100000|2022-03-21 13:08:20|1148.8|1146.8|1149|1147.3|1149|1147.5|1148.5|1146.8|26
1647868110000|2022-03-21 13:08:30|1149.3|1147.5|1149|1147.3|1149.3|1147.5|1149|1147.3|3
1647868120000|2022-03-21 13:08:40|1149.3|1147.8|1149.3|1147.8|1149.3|1148|1149.3|1147.8|2
1647868130000|2022-03-21 13:08:50|1149|1147.5|1149|1147|1149.3|1147.5|1149|1147|6
1647868140000|2022-03-21 13:09:00|1149.5|1147.3|1149.8|1147.8|1149.8|1147.8|1149.3|1147.3|0
1647868150000|2022-03-21 13:09:10|1150|1148|1149.8|1147.8|1150|1148|1149.5|1147.5|0
1647868160000|2022-03-21 13:09:20|1150|1147.5|1150|1147.8|1150|1148|1149.8|1147.5|0
1647868170000|2022-03-21 13:09:30|1149.8|1148|1149.5|1148|1150|1148|1149.5|1148|0
1647868180000|2022-03-21 13:09:40|1149.8|1147.8|1149.3|1147.3|1149.8|1147.8|1149.3|1147.3|1
1647868190000|2022-03-21 13:09:50|1149|1147|1149|1147.3|1149|1147.3|1149|1147|0
1647868200000|2022-03-21 13:10:00|1148.8|1147|1148.3|1146.5|1148.8|1147|1148.3|1146.5|1
1647868210000|2022-03-21 13:10:10|1148.5|1146.8|1148.5|1146.8|1148.5|1146.8|1148.3|1146.8|0
1647868220000|2022-03-21 13:10:20|1148.8|1146.5|1148.3|1146.5|1148.8|1146.5|1147.8|1146.5|1
1647868230000|2022-03-21 13:10:30|1148|1146|1148|1146|1148.3|1146|1148|1146|1
1647868250000|2022-03-21 13:10:50|1148.3|1146.5|1148.5|1147|1148.5|1147|1148.3|1146.5|3
1647868260000|2022-03-21 13:11:00|1148.8|1147.3|1150|1148.3|1150|1148.3|1148.8|1147.3|9
1647868270000|2022-03-21 13:11:10|1150.5||1150.3||1150.5||1150.3||0
1647868280000|2022-03-21 13:11:20|1150|1148.5|1149.8|1148|1150.5|1148.8|1149.8|1148|0
1647868290000|2022-03-21 13:11:30|1150|1148.3|1149.5|1147.8|1150|1148.3|1149.5|1147.8|0
1647868300000|2022-03-21 13:11:40|1149.8|1148|1149.5|1147.8|1149.8|1148.3|1149.5|1147.5|0
1647868310000|2022-03-21 13:11:50|1149.3|1147.5|1149|1147.3|1149.3|1147.8|1149|1147.3|0
1647868320000|2022-03-21 13:12:00|1149.3|1147.5|1149.3|1147|1149.5|1147.5|1148.8|1147|3
1647868330000|2022-03-21 13:12:10|1149|1146.8|1148.5|1146.8|1149|1147|1148.3|1146.5|0
1647868340000|2022-03-21 13:12:20|1148.3|1147|1148|1146.3|1148.3|1147|1148|1146.3|1
1647868350000|2022-03-21 13:12:30|1147.8|1146|1148|1146|1148|1146|1147.8|1146|2
1647868360000|2022-03-21 13:12:40|1147.8|1146.3|1148.3|1146.5|1148.3|1146.5|1147.8|1145.8|6
1647868370000|2022-03-21 13:12:50|1148.5|1146.8|1149|1147.5|1149|1147.5|1148.3|1146.5|3
1647868380000|2022-03-21 13:13:00|1149.3|1147.8|1149.3|1147.5|1149.8|1148|1149.3|1147.5|4
1647868390000|2022-03-21 13:13:10|1149|1147|1148.8|1147|1149|1147.3|1148.8|1146.8|0
1647868400000|2022-03-21 13:13:20|1149|1147.3|1149.5|1147.8|1149.5|1147.8|1149|1147.3|0
1647868410000|2022-03-21 13:13:30|1149.8|1148|1149.3|1147.5|1149.8|1148|1149.3|1147.5|0
1647868420000|2022-03-21 13:13:40|1149|1147|1149|1147.3|1149.5|1147.5|1149|1147|0
1647868430000|2022-03-21 13:13:50|1149.5|1147.5|1149.5|1147.5|1149.5|1147.8|1149.5|1147.5|5
1647868440000|2022-03-21 13:14:00|1149|1147.8|1149|1147|1149|1147.8|1149|1147|1
1647868450000|2022-03-21 13:14:10|1148.8|1146.8|1148.5|1146.8|1148.8|1147|1148.5|1146.8|1
1647868470000|2022-03-21 13:14:30|1148.8|1147|1149|1147.5|1149|1147.5|1148.8|1147|0
1647868480000|2022-03-21 13:14:40|1149.8|1147.8|1149|1147.3|1149.8|1147.8|1149|1147|1
1647868490000|2022-03-21 13:14:50|1148.8|1147|1148.8|1147|1148.8|1147|1148.5|1146.8|0
1647868500000|2022-03-21 13:15:00|1148.5|1146.8|1148.5|1147|1148.5|1147|1148.5|1146.5|1
1647868510000|2022-03-21 13:15:10|1148.8|1146.8|1149|1147.5|1149|1147.5|1148.8|1146.8|10
1647868520000|2022-03-21 13:15:20|1148.8|1146.8|1148|1146.3|1148.8|1146.8|1148|1146.3|20
1647868530000|2022-03-21 13:15:30|1148.3|1146.5|1148|1146.3|1148.3|1146.5|1148|1146|0
1647868540000|2022-03-21 13:15:40|1147.8|1146|1147|1145.3|1147.8|1146|1147|1145.3|6
1647868550000|2022-03-21 13:15:50|1146|1144.3|1146|1144.3|1146.3|1144.5|1145.5|1144|10
1647868560000|2022-03-21 13:16:00|1145.8|1144.8|1147|1145.3|1147.3|1145.5|1145.8|1144.8|12
1647868570000|2022-03-21 13:16:10|1146.8|1145|1147|1145|1147|1145.3|1146.8|1145|0
1647868580000|2022-03-21 13:16:20|1146.8|1145.3|1146.8|1144.8|1146.8|1145.3|1146.8|1144.8|0
1647868590000|2022-03-21 13:16:30|1147.3|1145|1147.3|1145|1147.3|1145.3|1147.3|1145|8
1647868600000|2022-03-21 13:16:40|1147.5|1145.3|1147.5|1145.5|1147.5|1145.5|1147.5|1145.3|0
1647868610000|2022-03-21 13:16:50|1147.3|1145.3|1147.3|1145|1147.3|1145.3|1147.3|1145|0
1647868620000|2022-03-21 13:17:00|1147.8|1145.3|1147.3|1145.3|1147.8|1145.5|1147.3|1145.3|0
1647868630000|2022-03-21 13:17:10|1147.5|1145.5|1147.3|1145.3|1147.5|1145.5|1147.3|1145.3|0
1647868640000|2022-03-21 13:17:20|1147.5|1145.5|1147.3|1145.3|1147.5|1145.5|1147.3|1145.3|0
1647868650000|2022-03-21 13:17:30|1147.8|1145.5|1147.8|1146|1147.8|1146|1147.8|1145.5|8
1647868660000|2022-03-21 13:17:40|1148|1146.3|1148|1146.3|1148.3|1146.3|1148|1146|0
1647868670000|2022-03-21 13:17:50|1147.8|1146|1148.3|1146.8|1148.5|1147|1147.8|1146|9
1647868680000|2022-03-21 13:18:00|1148.5|1147|1149|1147.3|1149|1147.3|1148.5|1146.8|42
1647868690000|2022-03-21 13:18:10|1149.3|1147|1148|1146|1149.3|1147|1148|1146|6
1647868700000|2022-03-21 13:18:20|1148.3|1146.3|1147.8|1145.8|1148.3|1146.3|1147.5|1145.8|0
1647868710000|2022-03-21 13:18:30|1148|1146|1147.5|1145.8|1148|1146|1147.5|1145.8|4
1647868720000|2022-03-21 13:18:40|1147.3|1146|1147.3|1145.5|1147.5|1146|1147.3|1145.3|0
1647868730000|2022-03-21 13:18:50|1147|1145|1146.5|1144.8|1147|1145.5|1146.5|1144.8|5
1647868740000|2022-03-21 13:19:00|1146.3|1144.5|1146.5|1144.8|1146.8|1145|1146|1144.3|1
1647868750000|2022-03-21 13:19:10|1146.3|1144.5|1146.5|1144.8|1147|1145|1146|1144.3|3
1647868760000|2022-03-21 13:19:20|1146.3|1144.5|1145.3|1143.5|1146.8|1145|1144.8|1143.3|0
1647868770000|2022-03-21 13:19:30|1145.5|1143.3|1146|1144|1146|1144|1145.3|1143.3|3
1647868780000|2022-03-21 13:19:40|1146.3|1144.5|1146|1144.3|1146.3|1144.5|1146|1144.3|3
1647868790000|2022-03-21 13:19:50|1146.3|1144.5|1146.5|1144.8|1146.5|1144.8|1146.3|1144.3|1
1647868800000|2022-03-21 13:20:00|1146.8|1145|1146.5|1144.8|1146.8|1145|1146.5|1144.8|2
1647868810000|2022-03-21 13:20:10|1147|1145|1146|1144.3|1147|1145.3|1146|1144.3|11
1647868820000|2022-03-21 13:20:20|1145.8|1144.5|1146|1144.5|1146|1144.5|1145.8|1144.5|4
1647868830000|2022-03-21 13:20:30|1145.8|1144|1146|1144.3|1146|1144.3|1145.5|1143.8|3
1647868840000|2022-03-21 13:20:40|1145.5|1144|1144.8|1143.3|1145.5|1144|1144.8|1143.3|0
1647868850000|2022-03-21 13:20:50|1145|1143|1145|1143.5|1145|1143.8|1145|1143|3
1647868860000|2022-03-21 13:21:00|1146|1143.8|1145.8|1144|1146|1144.3|1145.5|1143.8|6
1647868870000|2022-03-21 13:21:10|1146|1144.3|1146.5|1144.8|1146.5|1144.8|1146|1144.3|3
1647868880000|2022-03-21 13:21:20|1146.3|1144.5|1146|1144.5|1146.3|1144.5|1146|1144.3|0
1647868890000|2022-03-21 13:21:30|1145.8||1145.8||1145.8||1145.8||1
1647868900000|2022-03-21 13:21:40||1144.3||1144.3||1144.3||1144.3|2
1647868910000|2022-03-21 13:21:50|||||||||1
1647868920000|2022-03-21 13:22:00|1146|1144.5|1146|1144.5|1146|1144.8|1145.8|1144.5|23
1647868930000|2022-03-21 13:22:10|1145.8|1144.8|1145.8|1144.3|1145.8|1144.8|1145.8|1144.3|11
1647868940000|2022-03-21 13:22:20|1146|1144.5|1146|1144.5|1146|1144.5|1146|1144.5|1
1647868950000|2022-03-21 13:22:30||1144.8||1144.5||1144.8||1144.5|3
1647868960000|2022-03-21 13:22:40|1145.8|1144.8|1146|1144.3|1146.3|1144.8|1145.8|1144.3|3
1647868970000|2022-03-21 13:22:50|1145.8|1144|1146.3|1144.5|1146.3|1144.5|1145.5|1143.8|12
1647868980000|2022-03-21 13:23:00|1146|1144.3|1146|1144.3|1146|1144.3|1146|1144.3|3
1647868990000|2022-03-21 13:23:10|1146.3|1144.5|1146.3|1144.5|1146.3|1144.8|1146.3|1144.5|1
1647869000000|2022-03-21 13:23:20|1146|1144.8|1146|1144.3|1146|1144.8|1146|1144.3|4
1647869010000|2022-03-21 13:23:30|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|4
1647869020000|2022-03-21 13:23:40|1146||1146.3||1146.3||1146||4
1647869030000|2022-03-21 13:23:50|1146||1146.3||1146.3||1146||0
1647869040000|2022-03-21 13:24:00|1147|1144.8|1147.3|1145.3|1147.3|1145.3|1146.8|1144.8|21
1647869050000|2022-03-21 13:24:10|1147||1147||1147.3||1147||0
1647869060000|2022-03-21 13:24:20|1146.8|1145|1146.8|1145|1147|1145.3|1146.8|1145|0
1647869070000|2022-03-21 13:24:30|1146.5|1145.3|1147.3|1145.5|1147.3|1145.5|1146.5|1145.3|0
1647869080000|2022-03-21 13:24:40|1148.5|1145.8|1148.5|1146.8|1148.5|1146.8|1148.3|1145.8|4
1647869090000|2022-03-21 13:24:50|1148.8|1146.5|1147.8|1145.8|1149|1147.5|1147.8|1145.8|26
1647869100000|2022-03-21 13:25:00|1148|1146|1148.5|1146.8|1148.5|1146.8|1148|1145.8|2
1647869110000|2022-03-21 13:25:10|1149|1147.5|1148.8|1147.3|1149|1147.5|1148.8|1147.3|12
1647869120000|2022-03-21 13:25:20|1149.3|1147.5|1149.3|1147.8|1149.5|1147.8|1149.3|1147.5|3
1647869130000|2022-03-21 13:25:30|1149|1147.3|1149|1147.5|1149.3|1147.5|1149|1147.3|7
1647869140000|2022-03-21 13:25:40|1148.8|1147.3|1148.5|1146.8|1148.8|1147.3|1148.5|1146.8|0
1647869150000|2022-03-21 13:25:50|1148.8|1146.5|1148|1146.3|1148.8|1146.5|1148|1146.3|0
1647869160000|2022-03-21 13:26:00|1147.8|1146|1148|1146.3|1148.5|1146.3|1147.5|1146|4
1647869170000|2022-03-21 13:26:10|1148.3|1146|1147.8|1146.3|1148.3|1146.3|1147.8|1146|0
1647869180000|2022-03-21 13:26:20|1148.3|1146|1148.5|1146.8|1149|1146.8|1148|1146|9
1647869190000|2022-03-21 13:26:30|1148.3|1147|1148.3|1146.5|1148.3|1147|1148.3|1146.3|3
1647869200000|2022-03-21 13:26:40|1148.5|1146.8|1148.3|1146.5|1148.5|1146.8|1148.3|1146.3|0
1647869210000|2022-03-21 13:26:50|1148.5|1146.8|1148.5|1146.8|1148.5|1146.8|1148.5|1146.5|2
1647869220000|2022-03-21 13:27:00||1146.5||1146.8||1146.8||1146.5|0
1647869230000|2022-03-21 13:27:10|1148.3|1146.5|1151|1149|1151.3|1149|1148.3|1146.5|36
1647869240000|2022-03-21 13:27:20|1150.8|1148.8|1149.8|1148|1150.8|1149|1149.8|1148|8
1647869250000|2022-03-21 13:27:30|1149.5|1147.8|1150.3|1148.8|1150.3|1148.8|1149.3|1147.8|1
1647869260000|2022-03-21 13:27:40|1150.8|1149|1151.3|1149.5|1151.8|1149.8|1150.8|1148.8|17
1647869270000|2022-03-21 13:27:50|1151|1149.3|1151.3|1149.3|1151.3|1149.3|1150.8|1149|6
1647869280000|2022-03-21 13:28:00|1151.5|1149|1150.8|1148.8|1151.5|1150|1150.8|1148.8|16
1647869290000|2022-03-21 13:28:10|1150.5|1149|1151|1149|1151|1149|1150.5|1149|0
1647869300000|2022-03-21 13:28:20|1150.8|1149.3|1150.5|1148.3|1150.8|1149.3|1150.5|1148.3|0
1647869310000|2022-03-21 13:28:30|1149.8|1147.8|1150.3|1148.3|1150.3|1148.5|1149.8|1147.8|10
1647869320000|2022-03-21 13:28:40|1150.5|1148.5|1150.5|1148.5|1150.5|1148.5|1150.5|1148.5|4
1647869330000|2022-03-21 13:28:50|1150.3|1148.3|1150.3|1148.3|1150.5|1148.3|1150.3|1148.3|0
1647869340000|2022-03-21 13:29:00|1150.5|1148.8|1151.3|1149.3|1151.3|1149.3|1150.5|1148.8|9
1647869350000|2022-03-21 13:29:10|1151.8|1148.8|1151.5|1149.8|1151.8|1149.8|1151.5|1148.8|9
1647869360000|2022-03-21 13:29:20|1151.3||1151.3||1151.8||1151.3||18
1647869370000|2022-03-21 13:29:30|1152|1150.3|1151.8|1150.3|1152|1150.3|1151.8|1150.3|18
1647869380000|2022-03-21 13:29:40|1151.5|1149.8|1151.3|1149.5|1151.5|1149.8|1151.3|1149.5|4
1647869390000|2022-03-21 13:29:50|1151|1149.3|1151|1149|1151|1149.3|1151|1149|0
1647869400000|2022-03-21 13:30:00|1150.5|1148.3|1149.5|1147.8|1150.5|1148.8|1149.5|1147.8|6
1647869410000|2022-03-21 13:30:10|1150|1148|1149|1147|1150|1148|1149|1147|3
1647869420000|2022-03-21 13:30:20|1149.5|1147.5|1148.3|1146.5|1149.5|1147.8|1148.3|1146.5|11
1647869430000|2022-03-21 13:30:30|1148.8|1146.8|1149.3|1147.5|1149.3|1147.5|1148.8|1146.8|8
1647869440000|2022-03-21 13:30:40|1149|1147|1148.3|1146.3|1149|1147|1148.3|1146.3|0
1647869450000|2022-03-21 13:30:50|1148.8|1146.5|1148.5|1146.5|1148.8|1146.8|1148.5|1146.3|4
1647869460000|2022-03-21 13:31:00|1148.3|1146.8|1147.8|1145.8|1149|1147.3|1147.5|1145.8|9
1647869470000|2022-03-21 13:31:10|1147.5|1146|1147.8|1146|1148|1146|1147|1145.3|24
1647869480000|2022-03-21 13:31:20|1148|1146.3|1147.5|1145.8|1148.3|1146.3|1147.5|1145.5|1
1647869490000|2022-03-21 13:31:30|1147.8|1145.5|1147.5|1146|1147.8|1146|1147.5|1145.5|1
1647869500000|2022-03-21 13:31:40||1145.8||1146||1146||1145.5|0
1647869510000|2022-03-21 13:31:50||1145.5||1145.5||1145.5||1145.5|0
1647869520000|2022-03-21 13:32:00|1147.3|1145.3|1147|1145.3|1147.5|1146|1147|1145.3|12
1647869530000|2022-03-21 13:32:10|1147.3|1145.5|1148.5|1146.5|1148.5|1146.5|1147.3|1145.5|3
1647869540000|2022-03-21 13:32:20|1148.8|1146.8|1148.5|1146.5|1148.8|1146.8|1148.3|1146.5|0
1647869550000|2022-03-21 13:32:30|1148.8|1146.8|1149.5|1147.8|1149.5|1147.8|1148.5|1146.5|14
1647869560000|2022-03-21 13:32:40|||||||||10
1647869570000|2022-03-21 13:32:50|1149.8|1148|1150.5|1148.5|1150.8|1148.5|1149.8|1148|12
1647869580000|2022-03-21 13:33:00|1150.3|1149|1150.3|1148.5|1150.8|1149|1150.3|1148.5|1
1647869590000|2022-03-21 13:33:10|1150.5|1149|1150.8|1149|1151|1149|1150.3|1148.5|0
1647869600000|2022-03-21 13:33:20|1151|1149.3|1151|1149.3|1151.3|1149.3|1151|1149.3|1
1647869620000|2022-03-21 13:33:40|1151.3||1151||1151.3||1151||2
1647869630000|2022-03-21 13:33:50|1151.3|1149.8|1152|1150.3|1152|1150.3|1151.3|1149.8|4
1647869640000|2022-03-21 13:34:00|1152.3|1150.5|1152|1150.5|1152.3|1150.8|1151.8|1150.3|106
1647869650000|2022-03-21 13:34:10|1152.3|1150.8|1152.5|1150.5|1152.5|1150.8|1152.3|1150.5|64
1647869660000|2022-03-21 13:34:20|1153.3|1151.5|1153.5|1151.8|1153.5|1151.8|1153|1151.3|12
1647869670000|2022-03-21 13:34:30|1154|1152|1154|1152|1154.3|1152.3|1154|1152|14
1647869680000|2022-03-21 13:34:40|1154.3|1152.3|1154|1152.3|1154.5|1152.8|1153.8|1152.3|1
1647869690000|2022-03-21 13:34:50|1154.3|1152.5|1154.5|1152.8|1155|1153.5|1154.3|1152.5|18
1647869700000|2022-03-21 13:35:00|1154.3|1152.5|1153.8|1152|1154.5|1152.8|1153.8|1152|3
1647869710000|2022-03-21 13:35:10|1153.5|1151.5|1154|1152.3|1154.5|1152.5|1153.3|1151.3|14
1647869720000|2022-03-21 13:35:20|1154.3|1152.5|1154.5|1152.8|1154.8|1153|1154.3|1152.5|25
1647869730000|2022-03-21 13:35:30|1154.3|1152.5|1153.8|1152|1154.5|1152.8|1153.8|1152|9
1647869740000|2022-03-21 13:35:40|1154|1151.8|1153|1151.3|1154|1152|1153|1151.3|16
1647869750000|2022-03-21 13:35:50|1153.3|1151.5|1153.3|1151.8|1153.5|1152|1153.3|1151.5|3
1647869760000|2022-03-21 13:36:00|1153|1151.5|1153.5|1151.8|1154|1152|1153|1151.5|0
1647869770000|2022-03-21 13:36:10|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|0
1647869780000|2022-03-21 13:36:20|1153|1151.8|1153.5|1151.8|1153.5|1151.8|1153|1151.8|0
1647869790000|2022-03-21 13:36:30|1153.3|1151.5|1153.5|1151.8|1154|1152|1153.3|1151.5|2
1647869800000|2022-03-21 13:36:40|1153.8|1152.3|1153.8|1152|1153.8|1152.3|1153.5|1151.8|4
1647869810000|2022-03-21 13:36:50|||||||||1
1647869820000|2022-03-21 13:37:00|1154.3|1152.3|1154.8|1153|1154.8|1153|1154.3|1152.3|5
1647869830000|2022-03-21 13:37:10|1154.5|1152.8|1154.8|1153.3|1154.8|1153.3|1154.5|1152.8|2
1647869840000|2022-03-21 13:37:20|1155|1153.5|1156|1154.3|1156|1154.3|1155|1153.5|13
1647869850000|2022-03-21 13:37:30|1155.8|1154.5|1157|1155|1157|1155|1155.8|1154|34
1647869860000|2022-03-21 13:37:40|1156.8|1154.8|1157|1155.3|1157.5|1155.8|1156.8|1154.8|16
1647869870000|2022-03-21 13:37:50|1157.3|1155.5|1157.3|1155.8|1157.5|1155.8|1157.3|1155.3|26
1647869880000|2022-03-21 13:38:00|1157|1155.5|1157.5|1155.8|1157.5|1156|1157|1155.3|11
1647869890000|2022-03-21 13:38:10|1157.8|1156|1158|1156|1158.3|1156|1157.8|1156|3
1647869900000|2022-03-21 13:38:20|1158.3|1155.8|1158.5|1156.3|1158.8|1156.8|1157.8|1155.8|9
1647869910000|2022-03-21 13:38:30|1158.8|1156.5|1159|1157.3|1159.3|1157.3|1158.5|1156.3|16
1647869920000|2022-03-21 13:38:40|1158.8|1157|1159.5|1157.5|1159.8|1158|1158.8|1156.8|24
1647869930000|2022-03-21 13:38:50|1159.8|1158|1159.8|1158|1160|1158.3|1159.5|1157.8|14
1647869940000|2022-03-21 13:39:00|1160|1157.8|1160|1158.5|1160|1158.5|1159.8|1157.8|16
1647869950000|2022-03-21 13:39:10|1159.8|1158|1160.8|1159|1161.3|1159.5|1159.8|1158|14
1647869960000|2022-03-21 13:39:20|1161|1158.8|1161.3|1159.3|1161.3|1159.8|1160.8|1158.8|13
1647869970000|2022-03-21 13:39:30|1161|1159.8|1161.3|1159.5|1161.3|1159.8|1161|1159.3|32
1647869980000|2022-03-21 13:39:40||1159.8||1159.5||1159.8||1159.5|20
1647869990000|2022-03-21 13:39:50|1160.8|1159|1160.3|1158.3|1160.8|1159|1160.3|1158.3|30
1647870000000|2022-03-21 13:40:00|1160.5|1158.5|1160.8|1158.8|1160.8|1159.3|1160.5|1158.5|6
1647870010000|2022-03-21 13:40:10|1161.3|1159|1161.5|1159.8|1161.5|1160|1161|1159|9
1647870020000|2022-03-21 13:40:20|1161.8|1160|1163|1161.3|1163.3|1161.3|1161.8|1160|26
1647870030000|2022-03-21 13:40:30|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163.3|1161.3|6
1647870040000|2022-03-21 13:40:40|1162.8|1161.3|1163|1161.5|1163|1161.5|1162.8|1161|3
1647870050000|2022-03-21 13:40:50|1163.8|1161.8|1163|1161.3|1163.8|1162|1163|1161.3|5
1647870060000|2022-03-21 13:41:00|1162.8|1161|1162.8|1161|1163.3|1161.5|1162.8|1161|3
1647870070000|2022-03-21 13:41:10|1162.5|1160.8|1161.8|1159.8|1162.5|1160.8|1161.8|1159.8|9
1647870080000|2022-03-21 13:41:20|1161.3|1159.5|1162.3|1160.3|1162.3|1160.5|1161.3|1159.3|3
1647870090000|2022-03-21 13:41:30|1161.8|1160.5|1161.8|1160|1161.8|1160.5|1161.3|1159.5|0
1647870100000|2022-03-21 13:41:40|1162|1159.8|1161.5|1159.8|1162|1160|1161.5|1159.8|2
1647870110000|2022-03-21 13:41:50|1161.3|1159.5|1161.3|1159.5|1161.3|1160|1161.3|1159.5|4
1647870120000|2022-03-21 13:42:00|1161|1159.8|1161|1159.3|1161|1159.8|1161|1159.3|11
1647870130000|2022-03-21 13:42:10|1160.8|1159|1160.8|1159|1161|1159.3|1160.5|1158.8|11
1647870140000|2022-03-21 13:42:20|1160.5|1159.3|1160.8|1159|1160.8|1159.3|1160.5|1159|0
1647870150000|2022-03-21 13:42:30|1160.5|1158.5|1160.8|1159|1161|1159|1160.5|1158.5|2
1647870160000|2022-03-21 13:42:40|1161|1159.3|1160.8|1159|1161|1159.3|1160.8|1158.8|0
1647870170000|2022-03-21 13:42:50|1161|1159.3|1161.5|1160|1161.5|1160|1161|1159.3|6
1647870180000|2022-03-21 13:43:00|1161.3|1159.8|1161.3|1159.3|1161.5|1159.8|1161.3|1159.3|3
1647870190000|2022-03-21 13:43:10|1161|1159.5|1162.3|1160.3|1162.3|1160.3|1161|1159.3|9
1647870200000|2022-03-21 13:43:20|1162.8|1160.5|1163.5|1161.8|1163.8|1162|1162.8|1160.5|98
1647870210000|2022-03-21 13:43:30|1163.3|1162|1163.5|1161.5|1163.8|1162|1163.3|1161.5|3
1647870220000|2022-03-21 13:43:40|1163.3|1161.3|1163.3|1161.3|1163.5|1161.5|1162.8|1161.3|25
1647870230000|2022-03-21 13:43:50|1163.5|1161.5|1163.5|1162|1163.5|1162|1163.5|1161.5|0
1647870240000|2022-03-21 13:44:00|1164|1162.3|1164.3|1162.3|1164.3|1162.5|1163.8|1162|1
1647870250000|2022-03-21 13:44:10|1164|1162.5|1164.5|1162.5|1164.5|1162.5|1164|1162|8
1647870260000|2022-03-21 13:44:20|1164.3|1162.8|1164.8|1163|1165|1163|1163.5|1162.3|2
1647870270000|2022-03-21 13:44:30|1164.5|1162.8|1164.5|1162.8|1164.5|1163|1164.5|1162.5|6
1647870280000|2022-03-21 13:44:40|1164.8|1163|1165|1163|1165|1163|1164.5|1162.5|13
1647870290000|2022-03-21 13:44:50|1165.3|1162.8|1165.8|1163.8|1166.3|1164|1165.3|1162.8|15
1647870300000|2022-03-21 13:45:00|1166.3|1164.3|1166.5|1165|1166.5|1165.3|1166|1164.3|71
1647870310000|2022-03-21 13:45:10||1164.8||1165.3||1165.3||1164.8|19
1647870320000|2022-03-21 13:45:20||1165||1165||1165.3||1165|38
1647870330000|2022-03-21 13:45:30||1165.3||1165.3||1165.3||1165|12
1647870340000|2022-03-21 13:45:40||1165||1164.8||1165||1164.8|17
1647870350000|2022-03-21 13:45:50|1167.3|1165|1167.3|1165.5|1167.5|1165.8|1167.3|1164.8|52
1647870360000|2022-03-21 13:46:00|1167.5|1165.8|1167.8|1166|1167.8|1166|1167.3|1165.5|2
1647870370000|2022-03-21 13:46:10|1168|1165.8|1167.5|1165.8|1168|1166.5|1167.5|1165.8|2
1647870380000|2022-03-21 13:46:20|1166.8|1164.8|1167|1165.3|1167|1165.3|1166.8|1164.8|6
1647870390000|2022-03-21 13:46:30|1166.8|1165|1166.8|1165.3|1166.8|1165.3|1166.8|1164.8|8
1647870400000|2022-03-21 13:46:40|1167|1165|1166.8|1164.8|1167|1165.3|1166.8|1164.8|1
1647870410000|2022-03-21 13:46:50|1166.5|1164.5|1166.5|1164.5|1166.8|1164.5|1166.5|1164.5|7
1647870420000|2022-03-21 13:47:00|1167|1164.8|1166.8|1165|1167|1165.3|1166.8|1164.5|3
1647870430000|2022-03-21 13:47:10|1166.5|1165.3|1167.3|1165.5|1167.3|1165.8|1166.5|1165|37
1647870440000|2022-03-21 13:47:20|1167.5|1166|1167|1165.3|1167.5|1166|1166.8|1165.3|22
1647870450000|2022-03-21 13:47:30|1166.8|1165.5|1167.3|1165.5|1167.3|1165.8|1166.8|1165.5|2
1647870460000|2022-03-21 13:47:40|1167||1167||1167||1166.8||5
1647870470000|2022-03-21 13:47:50|1167.3|1165.8|1167.3|1165.8|1167.3|1165.8|1167.3|1165.8|7
1647870480000|2022-03-21 13:48:00|1167.5|1166|1167.8|1166.3|1168|1166.3|1167.3|1166|24
1647870490000|2022-03-21 13:48:10|1168.3|1166.5|1168.5|1167|1168.5|1167|1168.3|1166.5|78
1647870500000|2022-03-21 13:48:20|1168.8|1167.3|1169.3|1167.5|1169.3|1167.5|1168.5|1167|3
1647870510000|2022-03-21 13:48:30|1169.8|1167.8|1169.8|1168.5|1169.8|1168.5|1169.5|1167.8|6
1647870520000|2022-03-21 13:48:40|1170|1168.3|1169.3|1167.5|1170.3|1168.5|1169.3|1167.5|36
1647870530000|2022-03-21 13:48:50|1169.5|1167.8|1169|1167.3|1169.5|1167.8|1169|1167.3|13
1647870540000|2022-03-21 13:49:00|1169.3|1167.5|1169.3|1167.5|1169.3|1167.5|1169|1167.3|0
1647870550000|2022-03-21 13:49:10||1167.8||1167.8||1167.8||1167.8|0
1647870560000|2022-03-21 13:49:20|1169.8|1168|1169.5|1167.8|1170|1168|1169.3|1167.5|58
1647870570000|2022-03-21 13:49:30|1170|1168.3|1170.3|1168.5|1170.5|1168.8|1170|1168.3|3
1647870580000|2022-03-21 13:49:40|1170.5|1168.8|1172.3|1170.5|1172.5|1170.8|1170.5|1168.8|26
1647870590000|2022-03-21 13:49:50|1172|1170.8|1171.3|1169.8|1172|1170.8|1171.3|1169.5|27
1647870600000|2022-03-21 13:50:00|1170.8|1169.5|1171|1169.3|1171|1170|1170.8|1169.3|14
1647870610000|2022-03-21 13:50:10|1171.3|1169.5|1171.3|1169.8|1171.3|1169.8|1171.3|1169.5|4
1647870620000|2022-03-21 13:50:20|1171.5|1170|1171.3|1169.8|1171.5|1170|1171.3|1169.8|30
1647870630000|2022-03-21 13:50:30|1171.5|1170|1172.3|1170.5|1172.3|1170.5|1171.5|1170|15
1647870640000|2022-03-21 13:50:40|1172.5|1170.8|1172.5|1170.8|1173|1171.3|1172.3|1170.5|3
1647870650000|2022-03-21 13:50:50|1172.8|1171.3|1173|1171.3|1173|1171.5|1172.8|1171|8
1647870660000|2022-03-21 13:51:00|1173.3|1171.5|1173|1171.3|1173.3|1171.5|1173|1171.3|22
1647870670000|2022-03-21 13:51:10|1172.5|1170.8|1172|1170.3|1173|1170.8|1172|1170.3|119
1647870680000|2022-03-21 13:51:20|1172.3|1170.5|1172|1170|1172.3|1170.8|1172|1170|13
1647870690000|2022-03-21 13:51:30|1171.8|1170.3|1174.3|1172.8|1175|1173.3|1171.8|1170|31
1647870700000|2022-03-21 13:51:40|1174.5|1172.5|1173|1171.5|1174.5|1172.8|1172.8|1171.3|37
1647870710000|2022-03-21 13:51:50|1172.8|1171|1173.8|1172|1173.8|1172|1172.5|1171|5
1647870720000|2022-03-21 13:52:00|1173.5|1171.8|1173|1171.5|1173.5|1172|1173|1171.3|8
1647870730000|2022-03-21 13:52:10|1173.3|1171.3|1173.8|1172|1173.8|1172|1173.3|1171.3|2
1647870740000|2022-03-21 13:52:20|1174|1171.8|1172.8|1171|1174|1172.3|1172.5|1170.8|10
1647870750000|2022-03-21 13:52:30|1172.5|1171.3|1173.3|1171.8|1173.5|1172|1172.5|1171.3|12
1647870760000|2022-03-21 13:52:40|1173.8|1172.3|1173.8|1172|1174.5|1172.8|1173.5|1172|14
1647870770000|2022-03-21 13:52:50|1174.3|1172.8|1174.3|1172.5|1174.5|1172.8|1174.3|1172.5|5
1647870780000|2022-03-21 13:53:00|1174.5|1172.8|1174|1172.3|1174.8|1172.8|1174|1172.3|4
1647870790000|2022-03-21 13:53:10|1174.3|1172|1173|1171.3|1174.3|1172|1172.8|1171.3|33
1647870800000|2022-03-21 13:53:20|1173.3|1171.5|1172.5|1170.8|1173.3|1171.8|1172.5|1170.8|33
1647870810000|2022-03-21 13:53:30|1172.8|1171|1172.8|1171.3|1172.8|1171.3|1172.5|1170.8|3
1647870820000|2022-03-21 13:53:40|1172.5|1171|1172.5|1170.5|1172.5|1171|1172|1170.5|10
1647870830000|2022-03-21 13:53:50|1172.8|1170.8|1172.5|1170.8|1172.8|1171|1172.3|1170.8|1
1647870840000|2022-03-21 13:54:00|1172.3|1171|1172.3|1170.5|1172.5|1171|1172|1170.3|3
1647870850000|2022-03-21 13:54:10|1172|1170.3|1171.3|1169.3|1172|1170.3|1171.3|1169.3|5
1647870860000|2022-03-21 13:54:20|1171|1169.5|1171.3|1169.8|1171.5|1169.8|1171|1169.3|2
1647870870000|2022-03-21 13:54:30|1171.5|1170|1172|1170|1172|1170|1171.5|1169.8|5
1647870880000|2022-03-21 13:54:40|1172.3|1170.3|1171.8|1170|1172.3|1170.3|1171.8|1169.8|10
1647870890000|2022-03-21 13:54:50||1170.3||1170||1170.3||1169.8|0
1647870900000|2022-03-21 13:55:00|1172|1169.8|1173|1171.5|1173|1171.5|1172|1169.8|4
1647870910000|2022-03-21 13:55:10|1172.8|1171|1172.5|1170.5|1172.8|1171|1172.3|1170.5|32
1647870920000|2022-03-21 13:55:20|1172.8|1170.8|1172.5|1170.8|1172.8|1170.8|1172.3|1170.5|1
1647870930000|2022-03-21 13:55:30|1172.3|1170.5|1172.5|1170.8|1172.5|1170.8|1172.3|1170.5|0
1647870940000|2022-03-21 13:55:40|1172.3|1170.5|1172.5|1170.8|1172.5|1170.8|1172.3|1170.5|2
1647870950000|2022-03-21 13:55:50|1172.8|1171|1173|1171.3|1173|1171.3|1172.8|1170.8|0
1647870960000|2022-03-21 13:56:00|1173.3|1171.5|1172|1170.3|1173.3|1171.5|1172|1170|5
1647870970000|2022-03-21 13:56:10|1172.3|1170|1171.8|1170|1172.3|1170.3|1171.5|1169.8|0
1647870980000|2022-03-21 13:56:20|1171.5|1169.8|1171.3|1169.5|1171.5|1169.8|1171|1169.3|2
1647870990000|2022-03-21 13:56:30|1171.5|1169.8|1171.5|1169.8|1171.5|1169.8|1171|1169.3|15
1647871000000|2022-03-21 13:56:40|1170.8|1169.5|1170.8|1168.8|1170.8|1169.8|1170.3|1168.8|11
1647871010000|2022-03-21 13:56:50|1170.5|1169|1171.3|1169.3|1171.3|1169.3|1170.5|1168.8|1
1647871020000|2022-03-21 13:57:00|1170.8|1169|1170.8|1168.8|1171.3|1169.3|1170.8|1168.8|0
1647871030000|2022-03-21 13:57:10|1170.5|1168|1169.8|1168|1170.8|1168|1169.8|1168|3
1647871040000|2022-03-21 13:57:20|1169.5|1168.3|1169.8|1167.8|1169.8|1168.3|1169.5|1167.8|1
1647871050000|2022-03-21 13:57:30|1169.5|1168|1169.5|1167.8|1170.3|1168.3|1169.5|1167.8|117
1647871060000|2022-03-21 13:57:40|1169.3|1167.5|1169.3|1167.3|1169.3|1167.5|1169|1167.3|28
1647871070000|2022-03-21 13:57:50|1169|1167.5|1169|1167.3|1169.3|1167.8|1168.5|1167|9
1647871080000|2022-03-21 13:58:00|1168.8|1167|1170.3|1168.5|1170.5|1168.5|1168.8|1167|9
1647871090000|2022-03-21 13:58:10|1170|1168.3|1169.5|1167.8|1170|1168.5|1169.5|1167.8|0
1647871100000|2022-03-21 13:58:20|1169.3|1167.5|1169.5|1167.8|1169.5|1168|1169.3|1167.3|3
1647871110000|2022-03-21 13:58:30|1169.3|1167.5|1169.8|1167.8|1169.8|1168|1169.3|1167.5|0
1647871120000|2022-03-21 13:58:40|1169.5|1167.5|1169.8|1167.8|1169.8|1168|1169.5|1167.5|0
1647871130000|2022-03-21 13:58:50|1170|1168|1169.3|1167.3|1170|1168.3|1169.3|1167.3|39
1647871140000|2022-03-21 13:59:00|1169.5|1167.5|1170.3|1168.5|1170.3|1168.5|1169.5|1167.5|0
1647871150000|2022-03-21 13:59:10|1170.8|1168.8|1171.3|1169.3|1171.3|1169.5|1170.8|1168.8|0
1647871160000|2022-03-21 13:59:20|1171|1169.5|1171|1169|1171.3|1169.5|1170.8|1168.8|1
1647871170000|2022-03-21 13:59:30|1171.3|1168.8|1170.5|1168.8|1171.3|1169|1170|1168.3|3
1647871180000|2022-03-21 13:59:40|1171|1169.3|1171|1169.3|1171.3|1169.3|1170.8|1169.3|13
1647871190000|2022-03-21 13:59:50|1171.3|1169.5|1171.5|1169.8|1171.8|1170.3|1171.3|1169.5|24
1647871200000|2022-03-21 14:00:00|1171.8|1170|1173.3|1171.5|1173.3|1171.5|1171.8|1170|15
1647871210000|2022-03-21 14:00:10|1173.5|1171.8|1174|1172|1174|1172.3|1173.3|1171.5|0
1647871220000|2022-03-21 14:00:20|1173.5|1171.8|1173.8|1172|1174|1172.3|1173.5|1171.8|12
1647871230000|2022-03-21 14:00:30|1174|1172.3|1174|1172|1174|1172.5|1174|1172|1
1647871240000|2022-03-21 14:00:40|1174.3|1172.3|1174.8|1173.3|1175|1173.3|1174.3|1172.3|13
1647871250000|2022-03-21 14:00:50|1175|1173|1174.8|1172.8|1175.3|1173.5|1174.8|1172.8|2
1647871260000|2022-03-21 14:01:00|1174.5|1172.5|1174.8|1172.8|1175|1173|1174.5|1172.5|3
1647871270000|2022-03-21 14:01:10|1175|1173|1174|1172.8|1175|1173.5|1174|1172.5|20
1647871280000|2022-03-21 14:01:20|1174.3|1172.5|1174.3|1172.5|1174.3|1172.8|1174|1172|17
1647871290000|2022-03-21 14:01:30|1174|1172.8|1174|1172.3|1174.3|1172.8|1173.8|1172|25
1647871300000|2022-03-21 14:01:40|1174.3|1172.5|1174|1172.3|1174.3|1172.5|1174|1172.3|0
1647871310000|2022-03-21 14:01:50|1174.3|1172.5|1173|1171.3|1174.3|1172.5|1173|1171.3|33
1647871320000|2022-03-21 14:02:00|1172.8|1171.5|1172.3|1170.3|1173|1171.5|1172.3|1170|16
1647871330000|2022-03-21 14:02:10|1172.5|1170.5|1172|1170.5|1172.8|1171|1171.5|1169.8|65
1647871340000|2022-03-21 14:02:20|1172.3|1170.8|1171.8|1169.8|1172.5|1170.8|1171.5|1169.8|17
1647871350000|2022-03-21 14:02:30|1172|1170.3|1171.8|1169.8|1172|1170.3|1171.3|1169.8|2
1647871360000|2022-03-21 14:02:40|1172|1170|1171.8|1170|1172|1170|1171.3|1169.8|14
1647871370000|2022-03-21 14:02:50|1171.3|1169.3|1168.8|1166.8|1171.3|1169.3|1168.8|1166.8|124
1647871380000|2022-03-21 14:03:00|1168.5|1166.5|1167|1165.3|1169|1166.8|1167|1165.3|14
1647871390000|2022-03-21 14:03:10|1166.3|1164|1165.5|1163.5|1166.3|1164|1165|1163|11
1647871400000|2022-03-21 14:03:20|1165.8|1163.8|1165|1163.3|1165.8|1163.8|1164.5|1162.5|8
1647871410000|2022-03-21 14:03:30|1165.3|1164|1166|1164|1166.3|1164.3|1165.3|1163.5|32
1647871420000|2022-03-21 14:03:40|1166.3|1164.5|1165.8|1164|1166.3|1164.5|1165.5|1163.8|11
1647871430000|2022-03-21 14:03:50|1165.5|1163.8|1165.3|1163.5|1165.8|1164|1165.3|1163.5|14
1647871440000|2022-03-21 14:04:00|1165.5|1163.8|1166.8|1164.8|1167|1165.5|1165.5|1163.8|33
1647871450000|2022-03-21 14:04:10|1166.5|1164.5|1165.3|1163.5|1166.8|1164.8|1165.3|1163.5|12
1647871460000|2022-03-21 14:04:20|1165.5|1163.3|1164.8|1162.8|1165.5|1163.5|1164.5|1162.5|1
1647871470000|2022-03-21 14:04:30|1164.5|1162.5|1164.8|1162.8|1164.8|1163|1164.3|1162.5|3
1647871480000|2022-03-21 14:04:40|1165|1163|1166.3|1164.5|1166.3|1164.5|1164.5|1162.8|2
1647871490000|2022-03-21 14:04:50|1166.5|1164.8|1165.5|1163.8|1166.8|1164.8|1165.5|1163.8|0
1647871500000|2022-03-21 14:05:00|1165.8|1163.5|1165.3|1163.3|1165.8|1164|1165.3|1163.3|0
1647871510000|2022-03-21 14:05:10|1165.5|1163.5|1166|1164|1166.3|1164.3|1165.5|1163.5|4
1647871520000|2022-03-21 14:05:20|1166.3|1164.3|1166.3|1164.5|1166.5|1164.8|1166.3|1164.3|0
1647871530000|2022-03-21 14:05:30|1166|1164.3|1165|1163.3|1166|1164.3|1165|1163.3|9
1647871540000|2022-03-21 14:05:40|1165.3|1163.5|1164.8|1163|1165.3|1163.8|1164.8|1163|1
1647871550000|2022-03-21 14:05:50|1165|1163.3|1165.3|1163.8|1165.3|1163.8|1165|1163.3|9
1647871560000|2022-03-21 14:06:00|1165.5|1164|1167|1165.3|1167|1165.3|1165.5|1163.8|2
1647871570000|2022-03-21 14:06:10|1167.5|1165.5|1166.8|1164.8|1167.5|1165.8|1166.8|1164.5|7
1647871580000|2022-03-21 14:06:20|1167|1165.8|1166.8|1164.8|1167.3|1165.8|1166.5|1164.5|5
1647871590000|2022-03-21 14:06:30|1166.5|1165|1167.3|1165.3|1167.3|1165.3|1166.5|1165|10
1647871600000|2022-03-21 14:06:40|1166.8|1164.5|1165.8|1163.8|1166.8|1164.5|1165.8|1163.8|29
1647871610000|2022-03-21 14:06:50|1166.3|1164|1165.3|1163.5|1166.3|1164.3|1165.3|1163.5|31
1647871620000|2022-03-21 14:07:00|1165.5|1163.8|1165.3|1163.5|1165.5|1163.8|1165|1163.5|16
1647871630000|2022-03-21 14:07:10|1165|1162.5|1163.3|1161.3|1165|1162.5|1163|1161|19
1647871640000|2022-03-21 14:07:20|1163.8|1161.5|1162|1160|1163.8|1162|1162|1160|26
1647871650000|2022-03-21 14:07:30|1162.3|1160.3|1162|1160|1162.5|1160.3|1161.5|1159.8|3
1647871660000|2022-03-21 14:07:40|1162.8|1160.5|1163.5|1161.5|1163.5|1161.5|1162.8|1160.5|3
1647871670000|2022-03-21 14:07:50|1163|1160.8|1163.3|1161.3|1163.5|1161.8|1163|1160.8|12
1647871680000|2022-03-21 14:08:00|1163.8|1161.5|1163.8|1162|1164.3|1162.8|1163.8|1161.5|4
1647871690000|2022-03-21 14:08:10|1164||1163.5||1164||1163.5||1
1647871700000|2022-03-21 14:08:20|1163|1161.3|1163|1161.3|1163.3|1161.3|1162.8|1161.3|6
1647871710000|2022-03-21 14:08:30|1162.8|1161|1162.5|1160.5|1163|1161.3|1162.3|1160.5|2
1647871720000|2022-03-21 14:08:40|1162.8|1160.8|1162|1160.5|1162.8|1160.8|1162|1160.5|5
1647871730000|2022-03-21 14:08:50|1162.5|1159.8|1161.3|1159.3|1162.5|1159.8|1161.3|1159.3|12
1647871740000|2022-03-21 14:09:00|1161|1159.5|1160.8|1159|1161.5|1159.5|1160.8|1159|15
1647871750000|2022-03-21 14:09:10|1159.5|1157.8|1159.5|1157|1159.5|1157.8|1159.3|1157|15
1647871760000|2022-03-21 14:09:20|1159.3|1157.3|1158.8|1157|1159.5|1157.5|1158.8|1157|22
1647871770000|2022-03-21 14:09:30|1159.3||1158.8||1159.3||1158.8||2
1647871780000|2022-03-21 14:09:40|1159|1157.8|1159|1157|1159.5|1157.8|1158.8|1157|4
1647871790000|2022-03-21 14:09:50|1159.3|1157.3|1159.5|1157.5|1159.8|1157.8|1159|1157|4
1647871800000|2022-03-21 14:10:00|1159.3|1157.8|1159.3|1157.5|1159.3|1157.8|1159|1157.5|4
1647871810000|2022-03-21 14:10:10|1159|1157.3|1159.3|1157.3|1159.3|1157.3|1159|1157.3|1
1647871820000|2022-03-21 14:10:20|1159.5|1157.8|1159|1157.3|1159.8|1157.8|1159|1157.3|2
1647871830000|2022-03-21 14:10:30|1158.5|1157.5|1158.8|1156.8|1158.8|1157.5|1158.5|1156.5|4
1647871840000|2022-03-21 14:10:40|1158.5|1156.5|1158.5|1156.5|1158.5|1156.5|1158.5|1156.5|2
1647871850000|2022-03-21 14:10:50|1159|1157|1160.5|1158.5|1161|1158.8|1159|1157|29
1647871860000|2022-03-21 14:11:00|1160.8|1158.8|1161.8|1160|1162|1160.3|1160.5|1158.8|3
1647871870000|2022-03-21 14:11:10|1162.3|1160.3|1162.5|1160.5|1162.5|1160.5|1162.3|1160|14
1647871880000|2022-03-21 14:11:20|1162.8|1160.3|1162.5|1160.5|1162.8|1160.5|1162.5|1160.3|4
1647871890000|2022-03-21 14:11:30|1162.8||1162.5||1162.8||1162.5||0
1647871900000|2022-03-21 14:11:40|1162.8|1160|1162.3|1160.3|1162.8|1160.3|1161.8|1160|8
1647871910000|2022-03-21 14:11:50|1162.5|1160.5|1162.8|1161|1163|1161|1162.5|1160.5|34
1647871920000|2022-03-21 14:12:00|1163||1162.8||1163||1162.8||0
1647871930000|2022-03-21 14:12:10|1163|1161.5|1163|1161.5|1163|1161.5|1163|1161.5|0
1647871940000|2022-03-21 14:12:20|1162.8|1161|1163.3|1161.5|1163.3|1161.5|1162.8|1161|9
1647871950000|2022-03-21 14:12:30|1164|1162|1164|1162.3|1164|1162.3|1164|1162|3
1647871960000|2022-03-21 14:12:40|1164.5|1162.8|1166.8|1165|1166.8|1165|1164.5|1162.8|66
1647871970000|2022-03-21 14:12:50|1167.3|1165.3|1167.3|1165.5|1168|1166.3|1167|1165.3|16
1647871980000|2022-03-21 14:13:00|1167|1165.8|1167.5|1165.5|1168|1166.3|1167|1165.5|15
1647871990000|2022-03-21 14:13:10|1167.8|1165.8|1168|1166.3|1168.3|1166.3|1167.8|1165.5|22
1647872000000|2022-03-21 14:13:20|1167.8|1166|1168|1166.3|1168.3|1166.8|1167.8|1166|24
1647872010000|2022-03-21 14:13:30|1167.8||1167.8||1167.8||1167.8||7
1647872020000|2022-03-21 14:13:40|1167.5|1166|1168|1166.3|1168|1166.3|1167.3|1166|26
1647872030000|2022-03-21 14:13:50|1168.3|1166.5|1168.5|1167|1168.8|1167|1168|1166.5|6
1647872040000|2022-03-21 14:14:00|1168.8|1166.5|1168.5|1166.5|1168.8|1166.8|1168.3|1166.5|1
1647872050000|2022-03-21 14:14:10|1168.3|1166.8|1168.8|1167.3|1168.8|1167.3|1168|1166.5|7
1647872060000|2022-03-21 14:14:20|1169.3|1167.5|1168.5|1166.5|1169.3|1167.5|1168.5|1166.5|3
1647872070000|2022-03-21 14:14:30|1168.3|1166.3|1167.8|1166.3|1168.3|1166.3|1167.8|1166.3|2
1647872080000|2022-03-21 14:14:40|1167.5|1166|1167.5|1166|1167.5|1166|1167.5|1166|4
1647872090000|2022-03-21 14:14:50|1167|1165.3|1167|1165|1167|1165.3|1167|1165|6
1647872100000|2022-03-21 14:15:00|1166.8|1164.8|1167|1165.3|1167.3|1165.3|1166.8|1164.8|3
1647872110000|2022-03-21 14:15:10|1166.8|1165|1166.8|1165|1167|1165|1166.5|1164.5|3
1647872120000|2022-03-21 14:15:20|1167|1165.3|1167.3|1165.5|1167.3|1165.5|1166.8|1165.3|0
1647872130000|2022-03-21 14:15:30|1167.5|1165.8|1168|1166|1168|1166|1167.5|1165.8|2
1647872140000|2022-03-21 14:15:40|1169|1166.5|1170.5|1168.5|1170.8|1168.5|1169|1166.5|17
1647872150000|2022-03-21 14:15:50|1170.3|1168|1170.3|1168|1170.3|1168|1170.3|1168|0
1647872160000|2022-03-21 14:16:00|1170.5|1168.5|1170.3|1168.5|1170.8|1168.5|1170.3|1168|5
1647872170000|2022-03-21 14:16:10|1170|1168.3|1169.3|1167.3|1170|1168.3|1169.3|1167.3|3
1647872180000|2022-03-21 14:16:20|1169.5|1167.8|1169|1167.3|1169.5|1167.8|1168.8|1167.3|8
1647872190000|2022-03-21 14:16:30|1168.5|1167|1166.3|1164.5|1168.5|1167|1166.3|1164.5|14
1647872200000|2022-03-21 14:16:40|1166.5||1166||1166.5||1166||7
1647872210000|2022-03-21 14:16:50|1165.8|1163.5|1165|1163.3|1165.8|1163.8|1164.8|1163|2
1647872220000|2022-03-21 14:17:00|1165.3|1163|1166|1164|1166|1164|1165.3|1163|2
1647872230000|2022-03-21 14:17:10|1165.8|1164.3|1166.8|1164.8|1166.8|1164.8|1165.8|1164|15
1647872240000|2022-03-21 14:17:20|1166.5|1165.3|1166.5|1164.5|1166.8|1165.3|1166|1164.5|5
1647872250000|2022-03-21 14:17:30|1166.3|1163.8|1164.5|1163|1166.3|1163.8|1164.5|1163|14
1647872260000|2022-03-21 14:17:40|1164.8|1163.5|1165.5|1163.3|1165.8|1163.8|1164.8|1163.3|6
1647872270000|2022-03-21 14:17:50|1165.3|1163.5|1165.5|1163.8|1165.5|1163.8|1165.3|1163.5|0
1647872280000|2022-03-21 14:18:00|1166.5|1164.5|1170|1168|1170.5|1168.3|1166.5|1164.5|24
1647872290000|2022-03-21 14:18:10|1170.5|1168.5|1170.3|1168.5|1170.8|1168.8|1170.3|1168.5|8
1647872300000|2022-03-21 14:18:20|1170.5|1168.8|1170.3|1168.5|1170.5|1169|1170.3|1168.5|3
1647872310000|2022-03-21 14:18:30|1170.5|1168.8|1169.5|1167.5|1170.5|1168.8|1169.5|1167.5|22
1647872320000|2022-03-21 14:18:40|1170|1167.8|1170|1168|1170.3|1168.3|1170|1167.8|6
1647872330000|2022-03-21 14:18:50|1170.3|1168.3|1169.3|1167.3|1170.3|1168.5|1169.3|1167.3|16
1647872340000|2022-03-21 14:19:00|1169|1167|1168.8|1166.8|1169.3|1167|1168.8|1166.8|0
1647872350000|2022-03-21 14:19:10|1167.8|1166|1168.5|1166.5|1168.8|1166.5|1167.8|1166|15
1647872360000|2022-03-21 14:19:20|1168.8|1166.8|1168.5|1166.3|1169|1166.8|1168.3|1166.3|0
1647872370000|2022-03-21 14:19:30|1168.8|1166.5|1168.5|1166.5|1168.8|1166.5|1168.5|1166.3|0
1647872380000|2022-03-21 14:19:40|1168.3|1166.3|1168|1166|1168.3|1166.3|1168|1166|0
1647872390000|2022-03-21 14:19:50|1167.8||1167.8||1167.8||1167.8||0
1647872400000|2022-03-21 14:20:00|1168.3|1166.5|1168.3|1166.5|1168.5|1166.8|1168.3|1166.5|16
1647872410000|2022-03-21 14:20:10|1168|1166|1168|1166|1168|1166.5|1167.8|1166|4
1647872420000|2022-03-21 14:20:20|1167.5|1165.5|1167.8|1165.8|1167.8|1165.8|1167.5|1165.5|1
1647872430000|2022-03-21 14:20:30|1167.5|1166|1168|1166|1168|1166|1167.3|1165.5|4
1647872440000|2022-03-21 14:20:40|1167.8|1165.8|1166.8|1165.3|1168|1165.8|1166.8|1165.3|0
1647872450000|2022-03-21 14:20:50|1166.5|1165|1165.5|1163.8|1166.5|1165|1165.3|1163.8|1
1647872460000|2022-03-21 14:21:00|1165.3||1165.5||1165.5||1165.3||7
1647872470000|2022-03-21 14:21:10|1165.3|1163.3|1165|1163.3|1165.5|1163.8|1164.5|1163.3|4
1647872480000|2022-03-21 14:21:20|1165.3|1163.5|1166.3|1164.5|1166.3|1164.5|1165.3|1163.5|9
1647872490000|2022-03-21 14:21:30|1166.8|1165|1167.3|1165.8|1167.5|1165.8|1166.8|1165|5
1647872500000|2022-03-21 14:21:40|1167.5|1165|1167|1165.3|1167.5|1165.3|1167|1165|1
1647872510000|2022-03-21 14:21:50||1165||1165||1165||1165|0
1647872520000|2022-03-21 14:22:00|1166.8|1165.3|1166.3|1164.8|1167.3|1165.3|1166.3|1164.5|6
1647872530000|2022-03-21 14:22:10|1166.8|1164.5|1167.5|1165.5|1167.5|1165.8|1166.5|1164.5|3
1647872540000|2022-03-21 14:22:20|1168|1166|1167.5|1165.8|1168|1166|1167.5|1165.8|0
1647872550000|2022-03-21 14:22:30|1167.8||1167.5||1167.8||1167.5||5
1647872560000|2022-03-21 14:22:40|1167.8|1166|1167.5|1165.8|1168|1166|1167.5|1165.8|0
1647872570000|2022-03-21 14:22:50|1167.8|1165.5|1168|1166.3|1168|1166.3|1167.8|1165.5|0
1647872580000|2022-03-21 14:23:00|1167.5|1165.8|1168.3|1166.3|1168.5|1166.3|1167.5|1165.8|4
1647872590000|2022-03-21 14:23:10|1168|1165.3|1166.5|1165|1168|1165.3|1166.5|1164.8|27
1647872600000|2022-03-21 14:23:20|1166.8|1164.8|1167.3|1165.8|1167.3|1165.8|1166.8|1164.8|3
1647872610000|2022-03-21 14:23:30|1166.8|1165.3|1166.8|1165|1166.8|1165.3|1166.8|1164.8|2
1647872620000|2022-03-21 14:23:40|1167.3|1165.5|1167|1165.5|1167.5|1165.5|1166.8|1165|4
1647872630000|2022-03-21 14:23:50|1167.3|1166|1167.8|1165.8|1168.5|1166.5|1167.3|1165.8|8
1647872640000|2022-03-21 14:24:00||1166.3||1166||1166.3||1166|1
1647872650000|2022-03-21 14:24:10|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|3
1647872660000|2022-03-21 14:24:20|1167.8|1165.5|1167.8|1165.5|1167.8|1165.8|1167.8|1165.5|3
1647872670000|2022-03-21 14:24:30|1167.3|1165.3|1167.8|1165.5|1168|1165.5|1167|1165|0
1647872680000|2022-03-21 14:24:40|1167.5|1165|1167.5|1165|1167.5|1165|1167.3|1165|0
1647872690000|2022-03-21 14:24:50|1167.8|1165.5|1168|1166|1168.3|1166|1167.8|1165.5|1
1647872700000|2022-03-21 14:25:00|1168.3|1166.3|1168.3|1166.3|1168.3|1166.3|1168.3|1166.3|1
1647872710000|2022-03-21 14:25:10|1168|1166|1168|1166.3|1168.3|1166.5|1167.8|1166|1
1647872720000|2022-03-21 14:25:20|1167.8|1166|1168.3|1166.3|1168.3|1166.3|1167.8|1165.8|16
1647872730000|2022-03-21 14:25:30|1168.5|1166.5|1167.5|1166.3|1168.5|1166.5|1167.5|1166.3|0
1647872740000|2022-03-21 14:25:40||1165.5||1165.5||1165.5||1165.5|2
1647872750000|2022-03-21 14:25:50|1167|1165.3|1167|1165.3|1167.3|1165.5|1167|1165.3|0
1647872760000|2022-03-21 14:26:00|1166.8|1165|1167|1165|1167|1165.3|1166.5|1165|10
1647872770000|2022-03-21 14:26:10|1166.8||1166.8||1167||1166.5||0
1647872780000|2022-03-21 14:26:20|1167|1165.3|1166.8|1165|1167.3|1165.8|1166.8|1165|16
1647872790000|2022-03-21 14:26:30|1167|1165.5|1166.8|1164.5|1167.3|1165.5|1166.5|1164.5|5
1647872800000|2022-03-21 14:26:40|1166.5|1165|1166.3|1164.5|1166.8|1165|1166.3|1164.5|4
1647872810000|2022-03-21 14:26:50|1166.8|1165|1166.8|1165|1167|1165|1166.8|1164.8|1
1647872820000|2022-03-21 14:27:00|1166.5|1165.3|1166.5|1164.8|1166.5|1165.3|1166.3|1164.5|1
1647872830000|2022-03-21 14:27:10|1166.3|1164.5|1166|1164.5|1166.5|1164.8|1166|1164.5|10
1647872840000|2022-03-21 14:27:20|1165.8|1164.3|1165.5|1164.3|1165.8|1164.3|1165.5|1164.3|3
1647872850000|2022-03-21 14:27:30|1165.3|1163.3|1165.3|1163.5|1165.5|1164|1165.3|1163.3|41
1647872860000|2022-03-21 14:27:40|1165|1163.3|1165.3|1163.5|1165.5|1163.5|1165|1163.3|3
1647872870000|2022-03-21 14:27:50|1165|1163.3|1165|1163.3|1165|1163.5|1165|1163.3|8
1647872880000|2022-03-21 14:28:00|1165.3|1163.5|1165|1163.3|1165.3|1163.5|1165|1163.3|8
1647872890000|2022-03-21 14:28:10|1164.8|1162.5|1164.8|1163.5|1164.8|1163.5|1164.5|1162.5|6
1647872900000|2022-03-21 14:28:20|1165||1165.5||1165.8||1165||1
1647872910000|2022-03-21 14:28:30|1165.8|1163.8|1166.5|1164.5|1166.5|1164.5|1165.5|1163.8|12
1647872920000|2022-03-21 14:28:40|1167|1165|1167.3|1165.3|1167.3|1165.5|1166.8|1165|7
1647872930000|2022-03-21 14:28:50|1167|1165.5|1167|1165.5|1167.3|1165.5|1167|1165.3|5
1647872940000|2022-03-21 14:29:00|1167.5|1165.3|1167.8|1165.5|1167.8|1165.8|1167.5|1165.3|20
1647872950000|2022-03-21 14:29:10|1167.5|1165.8|1167.8|1165.8|1167.8|1165.8|1167.3|1165.5|5
1647872960000|2022-03-21 14:29:20|1167.5|1165.5|1167.8|1166|1168|1166|1167.5|1165.5|0
1647872970000|2022-03-21 14:29:30|1168|1166.3|1167.3|1165.8|1168.3|1166.5|1167.3|1165.8|4
1647872980000|2022-03-21 14:29:40|1167.5|1165.5|1167.5|1165.5|1167.5|1165.8|1167.5|1165.5|14
1647872990000|2022-03-21 14:29:50|1167.3|1165.3|1167.5|1165.5|1167.5|1165.5|1167|1165.3|1
1647873000000|2022-03-21 14:30:00|1167.8|1165.8|1167.5|1165.5|1167.8|1166|1167.5|1165.5|0
1647873010000|2022-03-21 14:30:10|1167.8|1165.8|1168.3|1166.5|1168.3|1166.5|1167.5|1165.5|2
1647873020000|2022-03-21 14:30:20|1168|1166|1168.3|1166.5|1168.3|1166.5|1167.8|1165.8|0
1647873030000|2022-03-21 14:30:30|1168|1166.3|1168|1166.3|1168.3|1166.5|1167.5|1166.3|27
1647873040000|2022-03-21 14:30:40|1167.8|1166|1167.8|1166|1168|1166.3|1167.8|1166|3
1647873050000|2022-03-21 14:30:50|1168.5|1166.5|1168.5|1166.8|1169.5|1167.5|1168.5|1166.5|18
1647873060000|2022-03-21 14:31:00|1169|1167|1168.5|1166.5|1169|1167.5|1168.5|1166.5|17
1647873070000|2022-03-21 14:31:10|1168.3|1166.8|1168|1166.3|1168.8|1166.8|1168|1166.3|1
1647873080000|2022-03-21 14:31:20|1168.3|1166.5|1168|1166.5|1168.5|1166.5|1168|1166.5|1
1647873090000|2022-03-21 14:31:30|||||||||4
1647873100000|2022-03-21 14:31:40|1168.3|1166.8|1167.3|1165.5|1168.3|1166.8|1167.3|1165.5|7
1647873110000|2022-03-21 14:31:50|1167|1166|1167.8|1165.8|1167.8|1166|1167|1165.5|23
1647873120000|2022-03-21 14:32:00|1168|1166|1167|1165.3|1168|1166.3|1167|1165.3|3
1647873140000|2022-03-21 14:32:20|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|0
1647873150000|2022-03-21 14:32:30|1168.3|1166.5|1168.3|1166.8|1168.3|1166.8|1168|1166.3|8
1647873160000|2022-03-21 14:32:40|1168|1166.5|1167.8|1166|1168|1166.5|1167.8|1166|2
1647873170000|2022-03-21 14:32:50|1167.5|1166.3|1167.3|1165.5|1167.8|1166.3|1167.3|1165.3|7
1647873180000|2022-03-21 14:33:00|1167.5|1164.8|1167.5|1165.8|1167.5|1166|1166.5|1164.8|6
1647873190000|2022-03-21 14:33:10|1167.3|1165.5|1167.5|1165.8|1167.5|1166|1167.3|1165.5|0
1647873200000|2022-03-21 14:33:20|1167.8|1166|1167.3|1165.8|1167.8|1166.3|1167|1165.5|3
1647873210000|2022-03-21 14:33:30|1168|1166|1168.5|1166.8|1168.5|1166.8|1168|1166|2
1647873220000|2022-03-21 14:33:40|1168.8|1167|1168.8|1167|1168.8|1167|1168.5|1167|7
1647873230000|2022-03-21 14:33:50|1168.5|1167.3|1168.8|1167|1169|1167.3|1168.5|1167|10
1647873240000|2022-03-21 14:34:00|1168.3|1166.3|1168.8|1167.3|1168.8|1167.3|1168.3|1166.3|8
1647873250000|2022-03-21 14:34:10|1169|1167.8|1168.5|1166.8|1169.5|1167.8|1168.5|1166.8|3
1647873260000|2022-03-21 14:34:20|1168.8|1167.5|1169|1167.5|1169|1167.5|1168.8|1167.5|22
1647873270000|2022-03-21 14:34:30|1168.8||1168.8||1169.3||1168.8||4
1647873280000|2022-03-21 14:34:40|1169.3||1169||1169.3||1169||5
1647873290000|2022-03-21 14:34:50|1169.3|1166.5|1168.3|1166.5|1169.3|1166.5|1168.3|1166.5|7
1647873300000|2022-03-21 14:35:00|1168.5|1167|1169|1167.3|1169|1167.3|1168.5|1167|1
1647873310000|2022-03-21 14:35:10|1168.5|1166.8|1168.5|1166.5|1168.8|1167|1168.3|1166.5|8
1647873320000|2022-03-21 14:35:20|1168.3|1166.8|1168.5|1166.8|1168.5|1166.8|1168.3|1166.5|0
1647873330000|2022-03-21 14:35:30|1168.8|1166.5|1168.8|1167|1168.8|1167|1168.8|1166.5|3
1647873340000|2022-03-21 14:35:40|1169|1166.8|1168.5|1166.8|1169|1166.8|1168.5|1166.5|0
1647873350000|2022-03-21 14:35:50|1168|1166.5|1167.3|1165.5|1168.5|1166.8|1167.3|1165.5|26
1647873360000|2022-03-21 14:36:00|1167.5|1165.8|1168|1166.3|1168|1166.3|1167.3|1165.5|24
1647873370000|2022-03-21 14:36:10|1168.3|1166|1169|1167.3|1169.5|1168|1168.3|1166|44
1647873380000|2022-03-21 14:36:20|1169.3|1167.5|1168.3|1166.3|1169.3|1167.8|1168.3|1166.3|0
1647873390000|2022-03-21 14:36:30|1168.5|1166.5|1168.3|1166.8|1168.5|1166.8|1168|1166.3|0
1647873400000|2022-03-21 14:36:40|1168.5|1166.5|1168.3|1166.5|1168.5|1166.5|1168.3|1166.3|5
1647873410000|2022-03-21 14:36:50|1168.5|1166.8|1168.5|1166.8|1168.5|1167|1168.5|1166.8|0
1647873420000|2022-03-21 14:37:00|1168.3|1166.5|1168.5|1166.5|1168.5|1166.8|1168|1166.3|6
1647873430000|2022-03-21 14:37:10|1168.3|1166.8|1168.3|1166.5|1168.5|1166.8|1168.3|1166.3|0
1647873440000|2022-03-21 14:37:20|1168.5|1166.3|1168.3|1166.5|1168.5|1166.5|1168.3|1166.3|0
1647873450000|2022-03-21 14:37:30||1166.3||1166.5||1166.8||1166.3|24
1647873460000|2022-03-21 14:37:40|1168|1166|1168|1166.3|1168.3|1166.3|1168|1166|2
1647873470000|2022-03-21 14:37:50|1167.5|1165.8|1167.8|1166|1168|1166.3|1167.5|1165.8|34
1647873480000|2022-03-21 14:38:00|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.3|1165.5|0
1647873490000|2022-03-21 14:38:10|1167|1165|1167.3|1165.8|1167.3|1165.8|1166.8|1165|35
1647873500000|2022-03-21 14:38:20|1167|1165.5|1167|1165|1167|1165.5|1166.8|1165|6
1647873510000|2022-03-21 14:38:30|1166.5|1165.3|1166.3|1164.5|1166.5|1165.3|1166|1164.3|33
1647873520000|2022-03-21 14:38:40|1166|1164.8|1166|1164.5|1166|1164.8|1166|1164.5|13
1647873530000|2022-03-21 14:38:50|1166.3|1164.8|1166.3|1164.5|1166.5|1164.8|1166.3|1164.5|4
1647873540000|2022-03-21 14:39:00|1166.5|1164.8|1166|1164.3|1166.5|1164.8|1166|1164.3|10
1647873550000|2022-03-21 14:39:10|1165.8|1164|1165.8|1164|1165.8|1164.3|1165.5|1163.8|21
1647873560000|2022-03-21 14:39:20|1165.3|1163.8|1165.5|1163.8|1165.8|1164|1165.3|1163.8|15
1647873570000|2022-03-21 14:39:30|1165.8|1164|1165.5|1163.8|1165.8|1164|1165.3|1163.8|2
1647873580000|2022-03-21 14:39:40|1165.8|1164|1165.8|1164|1165.8|1164|1165.8|1164|3
1647873590000|2022-03-21 14:39:50|1166|1164.3|1165.3|1163.5|1166.3|1164.5|1165|1163.3|6
1647873600000|2022-03-21 14:40:00|1165.5|1163.8|1165|1163.3|1165.5|1163.8|1165|1163.3|6
1647873610000|2022-03-21 14:40:10|1164.5|1162.8|1164.3|1162.5|1165|1163|1164|1162.5|26
1647873620000|2022-03-21 14:40:20|1164.5|1162.8|1164|1162.5|1164.5|1162.8|1164|1162.5|0
1647873630000|2022-03-21 14:40:30|1164.3|1162.8|1164.3|1162.5|1165|1163|1164|1162.5|2
1647873640000|2022-03-21 14:40:40|1164.5|1162.8|1164.3|1162.5|1164.5|1162.8|1163.5|1162|8
1647873650000|2022-03-21 14:40:50|1164|1162.3|1163.8|1162|1164|1162.3|1163.5|1162|4
1647873660000|2022-03-21 14:41:00|1163.5||1163.8||1164||1163.5||0
1647873670000|2022-03-21 14:41:10|1163|1161.3|1162.5|1160.8|1163|1161.3|1162.5|1160.8|52
1647873680000|2022-03-21 14:41:20|1162.8|1161|1163|1161.3|1163.3|1161.5|1162.8|1160.8|7
1647873690000|2022-03-21 14:41:30|1162.8|1161|1162|1160.3|1163|1161|1161.8|1160.3|17
1647873700000|2022-03-21 14:41:40|1161.8|1160|1161.5|1159.8|1162|1160.3|1161|1159.3|25
1647873710000|2022-03-21 14:41:50|1161.8|1160|1161.8|1160|1161.8|1160.3|1161.5|1159.8|5
1647873720000|2022-03-21 14:42:00|1162.3|1160.8|1161.5|1160|1162.5|1160.8|1161.5|1160|18
1647873730000|2022-03-21 14:42:10||1160.3||1159.8||1160.3||1159.8|10
1647873740000|2022-03-21 14:42:20|1161.3|1160|1161.5|1159.8|1161.5|1160.3|1161.3|1159.5|15
1647873750000|2022-03-21 14:42:30|1161.8|1160.3|1162.3|1160.3|1162.3|1160.5|1161.8|1160.3|11
1647873760000|2022-03-21 14:42:40|1162.8|1160.5|1162.8|1161|1163|1161.3|1162.5|1160.5|10
1647873770000|2022-03-21 14:42:50|1162.5|1160.8|1161|1159.3|1162.5|1160.8|1160.8|1159|17
1647873780000|2022-03-21 14:43:00|1160.8|1158.8|1160.3|1158.5|1161|1158.8|1160.3|1158.5|2
1647873790000|2022-03-21 14:43:10|1160|1158|1159.3|1157.3|1160|1158|1159|1156.8|29
1647873800000|2022-03-21 14:43:20|1159|1157.5|1159.5|1157.5|1159.8|1157.5|1159|1157|2
1647873810000|2022-03-21 14:43:30|1159.8|1157.8|1161|1159.3|1161|1159.3|1159.8|1157.8|13
1647873820000|2022-03-21 14:43:40|1161.3|1159.8|1161|1159.3|1162.3|1160.3|1161|1159.3|10
1647873830000|2022-03-21 14:43:50|1160.8|1159|1161|1159.3|1161|1159.3|1160.5|1158.8|20
1647873840000|2022-03-21 14:44:00|1161.3|1159.8|1162.3|1160.5|1162.3|1160.5|1161.3|1159.8|3
1647873850000|2022-03-21 14:44:10|1162|1160.3|1161.5|1159.5|1162|1160.3|1161.5|1159.5|29
1647873860000|2022-03-21 14:44:20|1161|1159.3|1161|1159.3|1161|1159.5|1161|1159|3
1647873870000|2022-03-21 14:44:30|1160.5|1158.8|1160.5|1158.8|1160.8|1159|1160.5|1158.8|9
1647873880000|2022-03-21 14:44:40|1160.8|1158.5|1160.8|1159|1160.8|1159|1160.8|1158.5|0
1647873890000|2022-03-21 14:44:50|1160.5|1158.8|1160.8|1159|1161|1159|1160.5|1158.8|1
1647873900000|2022-03-21 14:45:00|1161.5|1159.3|1161.5|1159.8|1161.8|1160|1161.5|1159.3|2
1647873910000|2022-03-21 14:45:10|1161.8|1160|1161.8|1160|1161.8|1160|1161.8|1159.8|0
1647873920000|2022-03-21 14:45:20|1161.5|1159.8|1161.8|1160|1162|1160|1161.5|1159.8|0
1647873930000|2022-03-21 14:45:30|1162|1159.8|1161.5|1160|1162|1160|1161.5|1159.8|2
1647873940000|2022-03-21 14:45:40|1161.8|1159.8|1161.5|1159.5|1161.8|1159.8|1161.5|1159.5|0
1647873950000|2022-03-21 14:45:50|1161.3|1159|1161|1159|1161.3|1159|1160.5|1158.5|3
1647873960000|2022-03-21 14:46:00|1160.5|1158.8|1161.3|1159.3|1161.3|1159.3|1160.5|1158.8|4
1647873970000|2022-03-21 14:46:10|1161|1159.8|1161.8|1160|1161.8|1160|1161|1159.5|4
1647873980000|2022-03-21 14:46:20|1162|1160.3|1162.3|1160.5|1162.3|1160.5|1161.8|1160|1
1647873990000|2022-03-21 14:46:30|1161.8|1160.3|1161.5|1159.8|1161.8|1160.5|1161.3|1159.5|0
1647874000000|2022-03-21 14:46:40|1161.3|1159.3|1161.3|1159.5|1161.8|1160|1161|1159|4
1647874010000|2022-03-21 14:46:50|1161|1159|1161|1159.5|1161|1159.5|1161|1159|0
1647874020000|2022-03-21 14:47:00|1161.5|1159.8|1161.3|1159.5|1161.5|1159.8|1161|1159.3|5
1647874030000|2022-03-21 14:47:10|1161|1159.3|1161.5|1159.8|1161.5|1159.8|1161|1159.3|3
1647874040000|2022-03-21 14:47:20|1161.8||1161.5||1161.8||1161.5||0
1647874050000|2022-03-21 14:47:30|1161.8|1160|1161.5|1159.8|1161.8|1160.3|1161.3|1159.5|4
1647874060000|2022-03-21 14:47:40|1161.3|1159.5|1159|1157|1161.3|1159.5|1158.8|1156.8|18
1647874070000|2022-03-21 14:47:50|1158.8|1157.3|1158.8|1156.8|1159|1157.3|1158.8|1156.8|0
1647874080000|2022-03-21 14:48:00|1158.5|1156.5|1158.3|1156.3|1158.5|1156.5|1158|1156.3|0
1647874090000|2022-03-21 14:48:10|1158|1156.5|1158.8|1157|1158.8|1157|1158|1156.3|47
1647874100000|2022-03-21 14:48:20|1158.5|1156.5|1158.5|1156.5|1158.8|1157.3|1158.3|1156.5|2
1647874110000|2022-03-21 14:48:30|1158.3|1156.8|1158.5|1156.5|1158.8|1157.3|1158.3|1156.5|3
1647874120000|2022-03-21 14:48:40|1158.3|1156.8|1158.3|1156.5|1158.5|1156.8|1158.3|1156.5|13
1647874130000|2022-03-21 14:48:50|1158|1156|1157.8|1155.8|1158|1156|1157.5|1155.8|4
1647874140000|2022-03-21 14:49:00|1158|1156|1158.5|1156.8|1158.8|1157|1158|1156|5
1647874150000|2022-03-21 14:49:10|1158|1156.5|1158|1156|1158.5|1156.5|1157.5|1155.5|4
1647874160000|2022-03-21 14:49:20|1158.3|1156.3|1158.3|1156.5|1158.3|1156.5|1157.8|1156|8
1647874170000|2022-03-21 14:49:30|1158|1156|1158|1156|1158.3|1156.3|1157.8|1156|13
1647874180000|2022-03-21 14:49:40|1158.3|1156.3|1158.3|1156.5|1158.3|1156.5|1157.8|1155.8|44
1647874190000|2022-03-21 14:49:50|1158.5|1156.8|1158|1156.3|1158.5|1156.8|1158|1156.3|0
1647874200000|2022-03-21 14:50:00|1158.3|1156.5|1158|1156.3|1158.3|1156.5|1157.5|1155.8|37
1647874210000|2022-03-21 14:50:10|1158.3|1156.5|1157.8|1156|1158.5|1156.8|1157.8|1156|6
1647874220000|2022-03-21 14:50:20|1157.5|1155.5|1158.5|1156.5|1158.5|1156.5|1157.3|1155.5|34
1647874230000|2022-03-21 14:50:30|1158.8|1156.8|1159|1157|1159.5|1157.5|1158.8|1156.8|6
1647874240000|2022-03-21 14:50:40|1158.8|1156.5|1158.5|1156.8|1159|1156.8|1158.5|1156.5|4
1647874250000|2022-03-21 14:50:50|1158.8|1156.5|1158.3|1156.5|1159|1157.3|1158|1156|32
1647874260000|2022-03-21 14:51:00|1158.5|1156.8|1158.8|1156.8|1159|1157|1158.5|1156.8|1
1647874270000|2022-03-21 14:51:10|1159|1157.3|1159.3|1157.3|1159.5|1157.8|1159|1157|8
1647874280000|2022-03-21 14:51:20|1159.5||1159.5||1159.5||1159||1
1647874290000|2022-03-21 14:51:30|1159.3|1156.8|1159|1157|1159.3|1157|1158.8|1156.8|0
1647874300000|2022-03-21 14:51:40|1159.3|1157.3|1159|1157|1159.3|1157.3|1159|1157|1
1647874310000|2022-03-21 14:51:50|1158.8|1156.8|1159|1157|1159|1157|1158.5|1156.8|1
1647874320000|2022-03-21 14:52:00|1158.8||1159||1159||1158.8||0
1647874330000|2022-03-21 14:52:10|1159.3|1157.5|1161.5|1159.8|1161.5|1159.8|1159.3|1157.5|21
1647874340000|2022-03-21 14:52:20|1161.8|1160|1162.5|1160.5|1162.5|1160.8|1161.3|1159.8|12
1647874350000|2022-03-21 14:52:30|1162.8|1160.8|1162.5|1160.5|1162.8|1160.8|1161.5|1160|5
1647874360000|2022-03-21 14:52:40|1162.3|1160.8|1162.5|1160.5|1162.5|1160.8|1162.3|1160.3|2
1647874370000|2022-03-21 14:52:50|1162.3|1160.3|1162.3|1160.5|1162.3|1160.5|1162.3|1160.3|0
1647874380000|2022-03-21 14:53:00|1162|1160.3|1163|1161|1163|1161.3|1162|1160.3|7
1647874390000|2022-03-21 14:53:10|1163.3|1161.3|1163.3|1161.5|1163.3|1161.5|1163|1161|37
1647874400000|2022-03-21 14:53:20|1163|1161.3|1163.3|1161.3|1163.3|1161.3|1163|1161.3|11
1647874410000|2022-03-21 14:53:30|1163||1163||1163||1162.8||0
1647874420000|2022-03-21 14:53:40|1162.8|1160.8|1162.5|1161|1162.8|1161|1162.5|1160.8|0
1647874430000|2022-03-21 14:53:50|1162.8|1161.3|1163.5|1161.8|1163.5|1161.8|1162.8|1161|1
1647874440000|2022-03-21 14:54:00|1163.3|1161.3|1163|1161|1163.3|1161.8|1162.8|1161|2
1647874450000|2022-03-21 14:54:10|1162.8|1161.3|1163|1161|1163|1161.3|1162.8|1161|0
1647874460000|2022-03-21 14:54:20|1162.8|1161.3|1162.5|1160.5|1163|1161.3|1162.5|1160.5|1
1647874470000|2022-03-21 14:54:30|1162.8|1160.8|1162.8|1160.8|1163|1161.3|1162.5|1160.5|5
1647874480000|2022-03-21 14:54:40|1162.3|1161|1162.3|1160.5|1162.3|1161|1162.3|1160.5|0
1647874490000|2022-03-21 14:54:50|1162.5|1160.8|1162.3|1160.5|1162.8|1161|1162.3|1160.5|0
1647874500000|2022-03-21 14:55:00|1162.8|1160.8|1163.3|1161.5|1163.3|1161.5|1162.5|1160.8|8
1647874510000|2022-03-21 14:55:10|1163|1161.3|1162.8|1160.8|1163|1161.3|1162.8|1160.8|1
1647874520000|2022-03-21 14:55:20|1162.5|1161|1163|1161|1163|1161|1162.5|1161|0
1647874530000|2022-03-21 14:55:30|1162.8|1161.3|1163|1161.3|1163|1161.3|1162.5|1160.5|0
1647874540000|2022-03-21 14:55:40|1162.8|1161|1162.8|1160.8|1163|1161|1162.5|1160.8|0
1647874550000|2022-03-21 14:55:50|1162.5|1160.5|1162.5|1160.8|1162.8|1160.8|1162.3|1160.5|4
1647874560000|2022-03-21 14:56:00|1162.3|1160.5|1162.5|1160.8|1162.5|1160.8|1162.3|1160.5|1
1647874570000|2022-03-21 14:56:10|1162.3|1160.3|1162|1160|1162.5|1160.3|1162|1160|2
1647874580000|2022-03-21 14:56:20|1161.8|1159.8|1160.5|1158.8|1161.8|1159.8|1160.5|1158.8|4
1647874590000|2022-03-21 14:56:30|1160.8|1158.5|1161|1159.3|1161|1159.3|1160.8|1158.5|2
1647874600000|2022-03-21 14:56:40|1161.3|1159.5|1160.5|1159|1161.5|1159.8|1160.5|1159|4
1647874610000|2022-03-21 14:56:50|1160.3|1158.8|1160.3|1158.8|1160.3|1158.8|1160.3|1158.8|0
1647874620000|2022-03-21 14:57:00|1160.8|1159.3|1161|1159|1161|1159.3|1160.8|1159|15
1647874630000|2022-03-21 14:57:10|1161.3|1159.3|1160.5|1158.5|1161.3|1159.3|1160.5|1158.5|0
1647874640000|2022-03-21 14:57:20|1160.8|1158.8|1160|1158|1161|1159.3|1159.8|1157.8|15
1647874650000|2022-03-21 14:57:30|1159.8|1157.8|1160|1158|1160|1158|1159.3|1157.5|1
1647874660000|2022-03-21 14:57:40|1159.8|1157.5|1158.5|1156.8|1159.8|1158|1158.3|1156.5|38
1647874670000|2022-03-21 14:57:50|1158.8|1156.5|1158.5|1156.8|1158.8|1157|1158.5|1156.5|2
1647874680000|2022-03-21 14:58:00|1158.3|1156.5|1158.3|1156.5|1158.3|1156.5|1158.3|1156.5|6
1647874690000|2022-03-21 14:58:10|1158|1156.3|1158|1156.3|1158.3|1156.5|1158|1156.3|0
1647874700000|2022-03-21 14:58:20|1157.8|1156|1157.3|1155.5|1157.8|1156|1157.3|1155.5|5
1647874710000|2022-03-21 14:58:30|1156.8|1155.8|1157.5|1155.5|1158|1156.3|1156.8|1155.5|38
1647874720000|2022-03-21 14:58:40|1158|1156|1157.8|1156.3|1158.3|1156.5|1157.8|1156|9
1647874730000|2022-03-21 14:58:50|1158.8|1156|1159|1157.5|1159.3|1157.5|1158.8|1156|27
1647874740000|2022-03-21 14:59:00|1159.5|1157.3|1158.8|1156.8|1159.5|1157.3|1158.5|1156.5|29
1647874750000|2022-03-21 14:59:10|1159|1157|1159|1157.3|1159|1157.3|1159|1157|0
1647874760000|2022-03-21 14:59:20|1159.3|1157.5|1158.3|1156.8|1159.5|1157.8|1158.3|1156.8|45
1647874770000|2022-03-21 14:59:30|1158.5|1157|1158.5|1157|1159|1157|1158.5|1156.8|1
1647874780000|2022-03-21 14:59:40|1158.3|1156.8|1157.5|1155.8|1158.3|1156.8|1157.5|1155.8|1
1647874790000|2022-03-21 14:59:50|1157.3|1155.5|1157.3|1155.5|1157.8|1155.8|1157|1155.3|22
1647874800000|2022-03-21 15:00:00|1157.5|1155.8|1157.5|1155.5|1158|1156.3|1157.3|1155.5|5
1647874810000|2022-03-21 15:00:10|1157.3|1155.3|1157.3|1155.5|1157.8|1155.8|1157|1155.3|3
1647874820000|2022-03-21 15:00:20||1155.8||1155.8||1155.8||1155.8|0
1647874830000|2022-03-21 15:00:30|1157.8|1155.5|1157.3|1155.3|1157.8|1155.8|1157|1155.3|5
1647874840000|2022-03-21 15:00:40|1157|1155|1154.5|1152.5|1157|1155|1153|1151.3|172
1647874850000|2022-03-21 15:00:50|1154.3|1152.3|1154|1152|1154.3|1152.5|1154|1152|1
1647874860000|2022-03-21 15:01:00|1153.8|1152.3|1154.5|1152.8|1154.8|1153|1153.8|1152.3|17
1647874870000|2022-03-21 15:01:10|1154.3|1152.3|1155|1153|1155|1153|1154|1152.3|21
1647874880000|2022-03-21 15:01:20|1154.8|1152.8|1154|1152.5|1154.8|1152.8|1154|1152.5|10
1647874890000|2022-03-21 15:01:30|1153.8|1152|1153.8|1151.8|1154|1152|1153|1151.3|26
1647874900000|2022-03-21 15:01:40|1153.5|1152|1153.8|1152|1153.8|1152|1153.3|1152|0
1647874910000|2022-03-21 15:01:50|1154|1152.3|1153.8|1151.8|1154.3|1152.3|1153.8|1151.8|1
1647874920000|2022-03-21 15:02:00|1152.8|1150.8|1153|1151.3|1153.3|1151.3|1152.5|1150.8|6
1647874930000|2022-03-21 15:02:10|1153.3|1150.8|1152.8|1150.8|1153.3|1150.8|1152.5|1150.8|5
1647874940000|2022-03-21 15:02:20|1152.5|1150.5|1152.5|1150.5|1152.5|1150.5|1151.8|1150.3|4
1647874950000|2022-03-21 15:02:30|1152|1150.3|1151.8|1149.8|1152|1150.3|1151.3|1149.3|5
1647874960000|2022-03-21 15:02:40|1152.3|1150|1152|1150|1152.3|1150.3|1151.5|1149.8|4
1647874970000|2022-03-21 15:02:50|1152.3|1150.3|1152.5|1150.5|1152.5|1150.8|1151.5|1149.8|26
1647874980000|2022-03-21 15:03:00|1152|1150.3|1153.5|1151.5|1153.5|1151.5|1152|1150.3|24
1647874990000|2022-03-21 15:03:10|1154|1151.8|1153.8|1152|1154|1152|1153.5|1151.5|15
1647875000000|2022-03-21 15:03:20|1154|1152.3|1154.5|1152.5|1155.3|1153.3|1154|1152.3|7
1647875010000|2022-03-21 15:03:30|1154.8||1154.3||1154.8||1154.3||1
1647875020000|2022-03-21 15:03:40|1154.5|1152.8|1155.5|1153.8|1155.5|1153.8|1154.5|1152.8|38
1647875030000|2022-03-21 15:03:50|1155.3|1154|1158|1156|1158|1156|1155.3|1153.8|5
1647875040000|2022-03-21 15:04:00|1158.3|1156.3|1158.8|1157|1159|1157|1157.8|1156|9
1647875050000|2022-03-21 15:04:10|1159|1157.3|1157.5|1155.5|1159.3|1157.3|1157.3|1155.3|5
1647875060000|2022-03-21 15:04:20|1157.8|1155.8|1157.8|1156|1157.8|1156|1157.8|1155.8|0
1647875070000|2022-03-21 15:04:30|1158|1155.8|1157.5|1155.8|1158|1155.8|1157.5|1155.8|0
1647875080000|2022-03-21 15:04:40|1157|1155.3|1157.3|1155.5|1157.5|1155.5|1157|1155|7
1647875090000|2022-03-21 15:04:50|1157.5|1155.8|1156.3|1154.5|1157.5|1155.8|1155.8|1154|14
1647875100000|2022-03-21 15:05:00|1156|1154|1156|1154.5|1156.5|1154.8|1156|1154|4
1647875110000|2022-03-21 15:05:10|1156.3|1154.3|1156.3|1154.3|1156.3|1154.5|1156|1154.3|3
1647875120000|2022-03-21 15:05:20||1154.5||1154.5||1154.5||1154.5|1
1647875130000|2022-03-21 15:05:30|1156.8|1154.8|1156.8|1155.3|1156.8|1155.3|1156.8|1154.8|13
1647875140000|2022-03-21 15:05:40|1157.3|1155.5|1157|1155.3|1157.3|1155.5|1157|1155.3|2
1647875150000|2022-03-21 15:05:50|1157.3|1154.8|1156.8|1154.8|1157.3|1154.8|1156.5|1154.8|1
1647875160000|2022-03-21 15:06:00|1157|1155|1157.5|1156|1157.5|1156|1156.8|1154.8|1
1647875170000|2022-03-21 15:06:10|1158|1156.3|1158.3|1156.5|1158.3|1156.8|1158|1156.3|9
1647875180000|2022-03-21 15:06:20||1156.8||1156.5||1156.8||1156.5|0
1647875190000|2022-03-21 15:06:30|1158|1156.8|1158.5|1156.8|1158.5|1156.8|1158|1156.3|9
1647875200000|2022-03-21 15:06:40|1158.8|1157|1159|1157.3|1159.3|1157.5|1158.8|1157|2
1647875210000|2022-03-21 15:06:50||1157.5||1157.3||1157.5||1157.3|1
1647875220000|2022-03-21 15:07:00|1159.5|1157.5|1159.5|1157.5|1159.5|1157.5|1159.3|1157.3|0
1647875230000|2022-03-21 15:07:10|1159.3||1159||1159.3||1159||0
1647875240000|2022-03-21 15:07:20|1158.8|1156.8|1159.3|1157.5|1159.5|1157.5|1158.8|1156.8|11
1647875250000|2022-03-21 15:07:30|1159.5|1157.3|1159.3|1157.3|1159.5|1157.3|1159|1157.3|0
1647875260000|2022-03-21 15:07:40|1159|1157.5|1159|1157.5|1159.3|1157.5|1159|1157.3|13
1647875270000|2022-03-21 15:07:50|1159.5|1157.8|1159.3|1157.8|1159.5|1157.8|1159.3|1157.8|4
1647875280000|2022-03-21 15:08:00|1159.5|1158|1161.8|1159.8|1161.8|1160|1159.3|1157.8|74
1647875290000|2022-03-21 15:08:10|1162.3|1160|1163.3|1161.5|1163.3|1161.5|1162|1159.8|26
1647875300000|2022-03-21 15:08:20|1163.8|1161.8|1163.8|1162|1163.8|1162.3|1163.3|1161.8|8
1647875310000|2022-03-21 15:08:30|1163.3|1161.8|1162.3|1160.3|1163.3|1161.8|1162.3|1160.3|5
1647875320000|2022-03-21 15:08:40|1162|1159.3|1161.3|1159.5|1162|1159.5|1161.3|1159.3|2
1647875330000|2022-03-21 15:08:50|1160.5|1159.3|1161.3|1159.5|1161.3|1159.5|1160.5|1158.8|16
1647875340000|2022-03-21 15:09:00|1161.5|1159.8|1162.5|1160.8|1162.5|1160.8|1161.5|1159.8|7
1647875350000|2022-03-21 15:09:10|1162.3|1160.3|1161.3|1159.5|1162.5|1160.3|1161.3|1159.5|11
1647875360000|2022-03-21 15:09:20|1161.5|1159.8|1161.5|1160|1161.5|1160|1161.5|1159.8|2
1647875370000|2022-03-21 15:09:30|1161.3|1159.8|1161|1159.3|1161.3|1159.8|1161|1159.3|5
1647875380000|2022-03-21 15:09:40|1161.8|1160|1161.8|1159.8|1161.8|1160|1161.8|1159.8|3
1647875390000|2022-03-21 15:09:50|1161.5|1160|1161.8|1160|1161.8|1160|1161.5|1160|8
1647875400000|2022-03-21 15:10:00|1162|1160.3|1162.3|1160.5|1162.3|1160.5|1162|1160.3|6
1647875410000|2022-03-21 15:10:10|1162.5|1160.8|1164|1162.5|1164|1162.5|1162.5|1160.8|24
1647875420000|2022-03-21 15:10:20|1164.3|1162.3|1163.8|1162|1164.3|1162.5|1163.5|1161.8|3
1647875430000|2022-03-21 15:10:30|1164|1162.3|1164|1162.3|1164|1162.3|1163.8|1162|3
1647875440000|2022-03-21 15:10:40|1164.3|1162.5|1164.5|1163|1164.5|1163|1164|1162.5|8
1647875450000|2022-03-21 15:10:50|1164.3|1162.5|1165.5|1163.5|1165.5|1163.5|1164.3|1162.3|18
1647875460000|2022-03-21 15:11:00|1165.3|1164|1166.5|1164.8|1166.8|1164.8|1165.3|1164|28
1647875470000|2022-03-21 15:11:10|1166.8|1165.3|1166.5|1164.8|1167|1165.3|1166.3|1164.5|33
1647875480000|2022-03-21 15:11:20|1167|1165.3|1166.8|1165|1167.8|1166|1166.5|1164.5|7
1647875490000|2022-03-21 15:11:30|1166.5|1164.8|1166.5|1164.8|1166.8|1164.8|1166.3|1164.8|0
1647875500000|2022-03-21 15:11:40|1166.8|1165|1166.8|1165|1166.8|1165|1166.8|1165|0
1647875510000|2022-03-21 15:11:50|1166.3|1165.3|1166.5|1164.5|1166.5|1165.3|1166|1164.3|3
1647875520000|2022-03-21 15:12:00|1166.8|1165|1166.8|1165|1167|1165.3|1166.8|1165|4
1647875530000|2022-03-21 15:12:10|1167.5|1165.3|1167.5|1165.5|1167.5|1165.8|1167|1164.8|6
1647875540000|2022-03-21 15:12:20|1167.3|1165|1166.5|1164.8|1167.3|1165|1166.3|1164.5|5
1647875550000|2022-03-21 15:12:30|1166.8|1165|1165.8|1163.8|1166.8|1165|1165.8|1163.8|24
1647875560000|2022-03-21 15:12:40|1166|1163.5|1163.5|1161.8|1166|1163.5|1163.5|1161.8|19
1647875570000|2022-03-21 15:12:50|1164|1162|1164.5|1162.5|1164.5|1162.5|1164|1162|3
1647875580000|2022-03-21 15:13:00|1164.3|1162.8|1163.8|1162.3|1164.5|1162.8|1163.5|1161.5|19
1647875590000|2022-03-21 15:13:10|1163.3|1161.5|1163.5|1161.5|1163.5|1161.8|1163.3|1161|1
1647875600000|2022-03-21 15:13:20|1163.8|1161.8|1163.3|1161.5|1163.8|1162.3|1163.3|1161.5|16
1647875610000|2022-03-21 15:13:30|1163.8|1161.8|1164|1162.3|1164|1162.3|1163.8|1161.5|30
1647875620000|2022-03-21 15:13:40|1164.3|1162|1164.3|1162.3|1164.3|1162.5|1164.3|1162|9
1647875630000|2022-03-21 15:13:50|1163.8|1162.5|1164.8|1162.8|1164.8|1162.8|1163.8|1162|1
1647875640000|2022-03-21 15:14:00|1164.5|1162.5|1164.3|1162.5|1164.5|1162.5|1164.3|1162.5|3
1647875650000|2022-03-21 15:14:10|1164|1162|1163.8|1162|1164|1162|1163.8|1162|7
1647875660000|2022-03-21 15:14:20|1164|1161.8|1164|1162|1164|1162|1163.8|1161.8|2
1647875670000|2022-03-21 15:14:30|1164.3|1162.5|1164.5|1162.8|1164.8|1163|1164.3|1162.5|0
1647875680000|2022-03-21 15:14:40|1164.3|1162.5|1163.8|1162|1164.3|1162.5|1163.8|1162|0
1647875690000|2022-03-21 15:14:50|1163.5|1162.3|1163.8|1161.8|1163.8|1162.3|1163.5|1161.8|1
1647875700000|2022-03-21 15:15:00|1164.8|1162.5|1164.8|1162.8|1165|1162.8|1164.8|1162.5|2
1647875710000|2022-03-21 15:15:10|1165.3|1163.3|1165.5|1163.8|1165.5|1163.8|1165.3|1163.3|0
1647875720000|2022-03-21 15:15:20|1166.3|1164.3|1166.3|1164.5|1166.5|1164.8|1166.3|1164|10
1647875730000|2022-03-21 15:15:30|1166|1164.8|1166.3|1164.3|1166.3|1164.8|1165.8|1164|13
1647875740000|2022-03-21 15:15:40|1165.8|1164|1165.5|1163.5|1165.8|1164|1165.5|1163.5|0
1647875750000|2022-03-21 15:15:50|1165|1163.8|1165|1163|1165|1163.8|1165|1162.8|2
1647875760000|2022-03-21 15:16:00|1164.8|1162.8|1164.8|1162.8|1164.8|1162.8|1164.8|1162.8|0
1647875770000|2022-03-21 15:16:10|1164|1162.3|1163.3|1161.8|1164|1162.3|1163.3|1161.8|7
1647875780000|2022-03-21 15:16:20|1163.5|1161|1162.5|1160.8|1163.5|1161|1162.3|1160.5|9
1647875790000|2022-03-21 15:16:30|1162.8|1161|1162.3|1160.3|1163.3|1161.5|1162.3|1160.3|5
1647875800000|2022-03-21 15:16:40|1162|1160.5|1161.8|1160.3|1162.5|1160.5|1161.8|1160.3|4
1647875810000|2022-03-21 15:16:50|1161.5|1159.5|1162|1160.3|1162|1160.3|1161.5|1159.5|6
1647875820000|2022-03-21 15:17:00|1161.8|1160|1162|1160|1162|1160.3|1161.8|1159.8|0
1647875830000|2022-03-21 15:17:10|1161.8|1160.3|1161.5|1159.8|1161.8|1160.3|1161.5|1159.8|2
1647875840000|2022-03-21 15:17:20|1161.8|1160|1162|1160|1162.8|1160.8|1161.8|1160|5
1647875850000|2022-03-21 15:17:30|1161.8|1159.8|1161|1159|1162|1159.8|1161|1159|8
1647875860000|2022-03-21 15:17:40|1160.5|1158.8|1160.8|1158.8|1160.8|1159|1160.5|1158.8|1
1647875870000|2022-03-21 15:17:50|1161.5|1159.8|1161.5|1159.8|1161.5|1159.8|1161.5|1159.8|17
1647875880000|2022-03-21 15:18:00|1162|1160.3|1163.5|1161.5|1163.5|1161.5|1162|1160.3|35
1647875890000|2022-03-21 15:18:10|1163.8|1161.8|1163.5|1161.3|1165|1163|1163.3|1161.3|22
1647875900000|2022-03-21 15:18:20|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|0
1647875910000|2022-03-21 15:18:30||1161.3||1161.3||1161.3||1161.3|0
1647875920000|2022-03-21 15:18:40|1162.8|1160.8|1162|1160|1162.8|1160.8|1162|1160|1
1647875930000|2022-03-21 15:18:50|1162.3|1160.5|1162.8|1161|1162.8|1161|1162.3|1160.5|4
1647875940000|2022-03-21 15:19:00|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|0
1647875960000|2022-03-21 15:19:20|1162.3|1160.3|1161.5|1159.8|1162.3|1160.5|1161.5|1159.8|0
1647875970000|2022-03-21 15:19:30|1161.8|1159|1160.8|1159|1161.8|1159.3|1160.5|1159|5
1647875980000|2022-03-21 15:19:40|1161|1159.3|1161|1159.3|1161.3|1159.5|1161|1159.3|2
1647875990000|2022-03-21 15:19:50|1161.3|1159.5|1161|1159.3|1161.3|1159.5|1160.8|1159.3|1
1647876000000|2022-03-21 15:20:00|1160.8|1158.8|1160.5|1158.5|1160.8|1158.8|1160.5|1158.5|4
1647876010000|2022-03-21 15:20:10|1160.3|1158.8|1161.5|1159.8|1161.5|1159.8|1160.3|1158.8|4
1647876020000|2022-03-21 15:20:20|1161.8|1159.5|1161.3|1159.5|1161.8|1159.5|1160.8|1159|17
1647876030000|2022-03-21 15:20:30|1161|1159.3|1160.8|1158.8|1161|1159.3|1160.3|1158.5|3
1647876040000|2022-03-21 15:20:40|1160.5|1158.5|1160|1158.3|1160.5|1158.5|1160|1158.3|0
1647876050000|2022-03-21 15:20:50|1160.3|1158|1159.8|1157.8|1160.3|1158|1159.5|1157.8|2
1647876060000|2022-03-21 15:21:00|1160|1158.3|1160|1158.3|1160|1158.3|1160|1158.3|1
1647876070000|2022-03-21 15:21:10|1159.8|1157.8|1159.8|1157.8|1159.8|1157.8|1159.8|1157.8|2
1647876080000|2022-03-21 15:21:20|1159.5|1157.5|1159.5|1157.5|1159.8|1157.8|1159.5|1157.5|7
1647876090000|2022-03-21 15:21:30|1159.3|1157.8|1159.5|1157.8|1159.5|1157.8|1159.3|1157.8|0
1647876100000|2022-03-21 15:21:40|1159.8|1157.5|1159.5|1157.8|1159.8|1157.8|1159.5|1157.5|2
1647876110000|2022-03-21 15:21:50|1159.8||1159.3||1159.8||1159.3||4
1647876120000|2022-03-21 15:22:00|1159.5|1158|1160|1158.3|1160|1158.3|1159.3|1158|2
1647876130000|2022-03-21 15:22:10|1160.3|1158.5|1161.5|1159.8|1161.5|1159.8|1160.3|1158.5|6
1647876140000|2022-03-21 15:22:20|1161.8|1160|1162.5|1160.8|1162.8|1160.8|1161.8|1160|18
1647876150000|2022-03-21 15:22:30|1161.8|1160|1162.8|1161|1162.8|1161|1161.8|1160|3
1647876160000|2022-03-21 15:22:40|1162.5|1160.5|1162|1160.3|1163|1160.8|1162|1160|4
1647876170000|2022-03-21 15:22:50|1162.3|1160.5|1161.8|1160|1162.5|1160.8|1161.8|1159.8|2
1647876180000|2022-03-21 15:23:00|1162|1160.3|1162.5|1160.8|1162.5|1160.8|1162|1160.3|3
1647876190000|2022-03-21 15:23:10|1162.3|1160.5|1161.8|1160|1162.3|1160.5|1161.8|1160|0
1647876200000|2022-03-21 15:23:20|1162||1161.8||1162||1161.8||0
1647876210000|2022-03-21 15:23:30||1159.8||1160||1160||1159.8|0
1647876220000|2022-03-21 15:23:40|1161.5|1159.8|1160.3|1158.3|1161.5|1159.8|1160.3|1158.3|17
1647876230000|2022-03-21 15:23:50|1160|1158|1159.3|1157.5|1160|1158|1159|1157.5|23
1647876240000|2022-03-21 15:24:00|1159.5|1157.8|1159.5|1157.8|1160|1158|1159.3|1157.5|3
1647876250000|2022-03-21 15:24:10|1159.3|1157.5|1159|1157.5|1159.3|1157.8|1159|1157.5|0
1647876260000|2022-03-21 15:24:20|1159.3|1157.8|1159.8|1157.8|1160|1158|1159.3|1157.8|11
1647876270000|2022-03-21 15:24:30|1160|1158|1160|1158.3|1160.3|1158.3|1159.8|1158|0
1647876280000|2022-03-21 15:24:40|1159.8|1158|1159.8|1157.8|1160.3|1158.3|1159.8|1157.8|0
1647876290000|2022-03-21 15:24:50|||||||||2
1647876300000|2022-03-21 15:25:00|1160|1158|1159.3|1157.5|1160|1158|1159.3|1157.5|1
1647876310000|2022-03-21 15:25:10|1160|1158.3|1160|1158.3|1160|1158.3|1160|1158.3|6
1647876320000|2022-03-21 15:25:20|1160.3|1158|1160.5|1158.3|1160.5|1158.8|1160|1158|2
1647876330000|2022-03-21 15:25:30|1161|1158.5|1160.8|1159|1161.3|1159.3|1160.8|1158.5|6
1647876340000|2022-03-21 15:25:40|1160.3|1158.8|1160.3|1158.3|1160.8|1158.8|1160|1158|11
1647876350000|2022-03-21 15:25:50|1160|1158|1160|1158.3|1160|1158.3|1160|1158|0
1647876360000|2022-03-21 15:26:00|1159.8|1157.8|1159.5|1158|1159.8|1158|1159.5|1157.5|1
1647876370000|2022-03-21 15:26:10|1159.3|1157.5|1157.8|1156|1159.3|1157.5|1157.8|1156|26
1647876380000|2022-03-21 15:26:20|1159|1156.8|1158.3|1156.3|1159|1156.8|1158.3|1156.3|41
1647876390000|2022-03-21 15:26:30|1157.8|1155.8|1158.3|1156.3|1158.3|1156.3|1157.8|1155.8|1
1647876400000|2022-03-21 15:26:40|1158|1156|1157.3|1155.3|1158|1156|1157.3|1155.3|10
1647876410000|2022-03-21 15:26:50|1157|1155.5|1156|1154.3|1157|1155.5|1156|1154|11
1647876420000|2022-03-21 15:27:00||1154||1154.3||1154.3||1154|0
1647876430000|2022-03-21 15:27:10|1156.5|1154.5|1156.8|1155|1157|1155|1156.5|1154.5|1
1647876440000|2022-03-21 15:27:20|1157||1156.5||1157||1156.5||2
1647876450000|2022-03-21 15:27:30|1156.8|1155.5|1157.5|1155.5|1157.5|1155.5|1156.8|1155.3|9
1647876460000|2022-03-21 15:27:40|1157.3|1155.3|1157.3|1154.8|1157.3|1155.3|1157.3|1154.8|2
1647876470000|2022-03-21 15:27:50|1157|1155|1157.5|1155.5|1157.5|1156.3|1157|1155|52
1647876480000|2022-03-21 15:28:00|1157|1155.3|1157|1155.3|1157|1155.8|1156.8|1154.8|35
1647876490000|2022-03-21 15:28:10||1155||1155.3||1155.5||1155|4
1647876500000|2022-03-21 15:28:20|1156.8|1155|1157|1155|1157|1155.3|1156.8|1155|5
1647876510000|2022-03-21 15:28:30|1156.8|1154.8|1156.3|1154.5|1156.8|1154.8|1156|1154|1
1647876520000|2022-03-21 15:28:40|1156|1154.3|1156|1154.3|1156|1154.3|1156|1154|0
1647876530000|2022-03-21 15:28:50|1156.5|1154|1156.5|1154.3|1156.5|1154.5|1156.5|1154|0
1647876540000|2022-03-21 15:29:00|1155.5|1153.3|1154.8|1153|1155.8|1153.8|1154.8|1153|2
1647876550000|2022-03-21 15:29:10|1154|1152.8|1153.5|1151.5|1155|1153|1153.5|1151.5|32
1647876560000|2022-03-21 15:29:20|1154|1151.8|1154|1152.3|1154.5|1152.5|1154|1151.5|17
1647876570000|2022-03-21 15:29:30|1154.5|1152.8|1155.8|1153.8|1155.8|1153.8|1154.5|1152.8|13
1647876580000|2022-03-21 15:29:40|1155.3|1153.5|1156|1154|1156|1154|1154.5|1152.8|2
1647876590000|2022-03-21 15:29:50|1155.8|1153.8|1155.8|1154.3|1156.3|1154.5|1155.3|1153|6
1647876600000|2022-03-21 15:30:00|1156|1154|1153.8|1152|1156|1154|1153.8|1152|2
1647876610000|2022-03-21 15:30:10|1154.3|1152.3|1154.3|1152.3|1154.3|1152.3|1153.8|1152|3
1647876620000|2022-03-21 15:30:20|1155|1153.3|1155.5|1153.5|1155.8|1153.8|1155|1153.3|13
1647876630000|2022-03-21 15:30:30|1155.8|1153.8|1154.8|1153.3|1156|1153.8|1154.3|1152.5|10
1647876640000|2022-03-21 15:30:40|1155.5|1153.5|1155|1153|1155.5|1153.5|1154.8|1153|1
1647876650000|2022-03-21 15:30:50|1155.5|1153.3|1155.8|1153.8|1155.8|1153.8|1154.8|1153|5
1647876660000|2022-03-21 15:31:00|1155.5||1155.5||1155.8||1155.3||1
1647876670000|2022-03-21 15:31:10|1156|1154|1155.8|1154|1156|1154|1155.8|1154|1
1647876680000|2022-03-21 15:31:20|1156|1154.5|1156|1154.5|1156.3|1154.5|1156|1154.5|3
1647876690000|2022-03-21 15:31:30|1155.5|1154|1155.5|1153.8|1155.8|1154|1155.5|1153.8|1
1647876700000|2022-03-21 15:31:40|1155.8|1154|1155.8|1154|1155.8|1154|1155.8|1154|1
1647876710000|2022-03-21 15:31:50|1155.5|1153.8|1155.3|1153.8|1155.5|1153.8|1155.3|1153.8|2
1647876720000|2022-03-21 15:32:00|1156|1154.3|1155.8|1153.8|1156.3|1154.5|1155.8|1153.8|7
1647876730000|2022-03-21 15:32:10|1155.5|1154|1156|1154.3|1156|1154.3|1155.5|1154|3
1647876740000|2022-03-21 15:32:20|1155.8|1154|1155.5|1154|1156|1154.3|1155.3|1154|3
1647876750000|2022-03-21 15:32:30|1155.3|1153.8|1156|1154.5|1156.8|1155|1155.3|1153.8|7
1647876760000|2022-03-21 15:32:40|1156.5|1154.8|1156.5|1154.8|1156.8|1155|1156.5|1154.8|9
1647876770000|2022-03-21 15:32:50|1156.3|1155|1156.3|1154.3|1156.3|1155|1156|1154|3
1647876780000|2022-03-21 15:33:00|1156|1154|1155.8|1154|1156|1154|1155.8|1153.8|0
1647876790000|2022-03-21 15:33:10|1155.3|1153.5|1155.3|1153.3|1155.5|1153.5|1154.8|1153.3|2
1647876800000|2022-03-21 15:33:20|1154.8|1153.5|1153.8|1152|1154.8|1153.5|1153.8|1152|20
1647876810000|2022-03-21 15:33:30|1153.3|1151.8|1152.5|1150.8|1153.3|1151.8|1152.3|1150.5|20
1647876820000|2022-03-21 15:33:40|1152.8|1151|1151.5|1149.5|1153|1151.3|1151.5|1149.5|75
1647876830000|2022-03-21 15:33:50|1151.8|1149.8|1151.3|1149.5|1151.8|1150|1151|1149|35
1647876840000|2022-03-21 15:34:00|1151|1149.3|1150.5|1149|1151.3|1149.5|1150.5|1148.8|21
1647876850000|2022-03-21 15:34:10|1150.3|1148.8|1150|1148|1150.3|1148.8|1149|1147.5|10
1647876860000|2022-03-21 15:34:20|1149.8|1148.3|1149.8|1148|1150|1148.3|1149.5|1148|2
1647876870000|2022-03-21 15:34:30|1150.5|1148.5|1149.8|1148|1150.5|1148.8|1149.3|1147.8|28
1647876880000|2022-03-21 15:34:40|1150|1148.8|1150.5|1148.5|1150.8|1149|1150|1148.5|13
1647876890000|2022-03-21 15:34:50|1151|1149|1150.3|1148.5|1151|1149|1150|1148.3|2
1647876900000|2022-03-21 15:35:00|1150.5|1148.8|1150.5|1148.8|1150.5|1149|1150.3|1148.5|6
1647876910000|2022-03-21 15:35:10|1151|1149|1150.3|1149|1151|1149.3|1150.3|1148.8|16
1647876920000|2022-03-21 15:35:20|1151|1149.3|1151.3|1149.3|1151.3|1149.3|1150.5|1149|2
1647876930000|2022-03-21 15:35:30|1151|1149|1151.3|1149.5|1151.3|1149.5|1151|1149|5
1647876940000|2022-03-21 15:35:40|1151.5|1149.8|1152|1150|1152|1150|1151.5|1149.8|2
1647876950000|2022-03-21 15:35:50|1152.5|1150.3|1152.5|1151|1152.8|1151|1152.5|1150.3|4
1647876960000|2022-03-21 15:36:00|1152|1150.8|1152|1150.3|1152|1150.8|1152|1150.3|2
1647876970000|2022-03-21 15:36:10|1152.3|1150.5|1152.3|1150.5|1152.8|1151|1152|1150.5|0
1647876980000|2022-03-21 15:36:20|1152.5|1150.3|1152|1150.3|1152.5|1150.3|1152|1150.3|3
1647876990000|2022-03-21 15:36:30|1152.3|1150.5|1152.3|1150.3|1152.3|1150.5|1152.3|1150.3|2
1647877000000|2022-03-21 15:36:40||1150.5||1150.5||1150.5||1150.5|0
1647877010000|2022-03-21 15:36:50|1152|1150.3|1152|1150.3|1152|1150.3|1151.8|1149.8|0
1647877020000|2022-03-21 15:37:00|1151.8|1150|1151.3|1150|1151.8|1150|1151.3|1149.8|3
1647877030000|2022-03-21 15:37:10|1151|1149.3|1150|1148|1151.3|1149.5|1150|1148|8
1647877040000|2022-03-21 15:37:20|1149.5|1147.8|1149.5|1147.8|1149.8|1147.8|1149.3|1147.5|16
1647877050000|2022-03-21 15:37:30|1149.8|1148|1149.8|1148|1149.8|1148|1149.5|1148|1
1647877060000|2022-03-21 15:37:40|1150|1148.3|1151.3|1149|1151.8|1149.5|1149.8|1148.3|8
1647877070000|2022-03-21 15:37:50|1151|1148.8|1151.3|1149.3|1151.5|1149.5|1151|1148.8|1
1647877080000|2022-03-21 15:38:00|1151.5|1149.8|1151.5|1150|1152|1150|1151.5|1149.8|1
1647877090000|2022-03-21 15:38:10||1149.8||1149.5||1149.8||1149.5|2
1647877100000|2022-03-21 15:38:20|1151.8||1151.5||1151.8||1151.5||0
1647877110000|2022-03-21 15:38:30|1151.8|1149.8|1152|1150|1152.3|1150.3|1151.8|1149.8|0
1647877120000|2022-03-21 15:38:40|1152.5|1150.3|1152.3|1150.5|1152.5|1150.5|1152|1150|6
1647877130000|2022-03-21 15:38:50|1152|1150.3|1151.8|1150|1152|1150.3|1151.8|1150|2
1647877140000|2022-03-21 15:39:00|1152.8|1151|1152.8|1151.3|1152.8|1151.5|1152.8|1151|13
1647877150000|2022-03-21 15:39:10|1153|1151.5|1152.8|1150.8|1153|1151.5|1152.8|1150.8|9
1647877160000|2022-03-21 15:39:20|1153|1151|1152.8|1150.8|1153|1151.3|1152.5|1150.5|4
1647877170000|2022-03-21 15:39:30|1153|1151.3|1152.8|1151|1153|1151.3|1152.8|1150.8|5
1647877180000|2022-03-21 15:39:40|1152.5|1151.3|1154|1152.3|1154.3|1152.3|1152.5|1150.5|27
1647877190000|2022-03-21 15:39:50||1152.5||1152.5||1152.5||1152.5|1
1647877200000|2022-03-21 15:40:00|1154.3|1152.8|1156|1154.3|1156.3|1154.3|1154|1152.8|13
1647877210000|2022-03-21 15:40:10|1155.8|1153.5|1154.8|1153|1156.3|1153.5|1154.8|1153|8
1647877220000|2022-03-21 15:40:20|1154.5|1152.8|1155|1153.3|1155|1153.5|1154.5|1152.8|8
1647877230000|2022-03-21 15:40:30||1153.5||1153.5||1153.5||1153.5|0
1647877240000|2022-03-21 15:40:40|1154.8|1153.8|1155.8|1153.8|1156|1153.8|1154.8|1153.8|6
1647877250000|2022-03-21 15:40:50|1155.5|1154.3|1155.8|1153.8|1156.3|1154.3|1155.5|1153.8|18
1647877260000|2022-03-21 15:41:00|1155.5|1153.5|1155.8|1154.3|1156.3|1154.5|1155.5|1153.5|28
1647877270000|2022-03-21 15:41:10|1156.5|1154|1156|1154|1156.5|1154.5|1155.5|1154|2
1647877280000|2022-03-21 15:41:20|1156.3|1154.3|1156.3|1154.3|1156.5|1154.5|1155.8|1154|0
1647877290000|2022-03-21 15:41:30|1156.5|1154.5|1156.8|1155|1156.8|1155|1156.5|1154.5|3
1647877300000|2022-03-21 15:41:40|1156.5|1154.8|1156.8|1154.5|1156.8|1155|1156.5|1154.5|1
1647877310000|2022-03-21 15:41:50|1156.5|1154.8|1156.8|1155|1157.3|1155.5|1156.5|1154.8|36
1647877320000|2022-03-21 15:42:00|1157|1155.3|1157.3|1156|1157.3|1156|1157|1155.3|15
1647877330000|2022-03-21 15:42:10|1157.5|1155.5|1157.8|1155.8|1157.8|1156|1157.3|1155.5|5
1647877340000|2022-03-21 15:42:20|1157.3|1155.5|1156.8|1154.8|1157.5|1155.5|1156.3|1154.5|3
1647877350000|2022-03-21 15:42:30|1156.5|1154.5|1156.5|1154.8|1156.5|1154.8|1156.5|1154.5|4
1647877360000|2022-03-21 15:42:40|1156.8|1155|1158|1156|1158|1156|1156.8|1155|3
1647877370000|2022-03-21 15:42:50|1157.8|1156.3|1158|1156.3|1158.3|1156.3|1157.8|1156|4
1647877380000|2022-03-21 15:43:00|1158.5|1156.8|1160.3|1158.5|1160.5|1158.8|1158.5|1156.8|31
1647877390000|2022-03-21 15:43:10|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|1160.3|1158.8|0
1647877400000|2022-03-21 15:43:20|1160.8|1159|1160.8|1159|1161.3|1159.5|1160.5|1159|26
1647877410000|2022-03-21 15:43:30|1160.5|1158|1160|1158|1160.5|1158.8|1159.8|1158|20
1647877420000|2022-03-21 15:43:40|1160.3|1158.5|1160.3|1158.5|1160.5|1158.5|1160|1158.5|9
1647877430000|2022-03-21 15:43:50|1160.5|1158.8|1160.3|1158.3|1160.5|1158.8|1160|1158.3|1
1647877440000|2022-03-21 15:44:00|1160.5|1158.8|1163.3|1161.3|1163.5|1161.5|1160.5|1158.8|27
1647877450000|2022-03-21 15:44:10|1163|1161.5|1163.5|1161.8|1164|1162|1163|1161.5|25
1647877460000|2022-03-21 15:44:20|1163.8|1162|1163|1161|1163.8|1162|1163|1161|13
1647877470000|2022-03-21 15:44:30|1163.3|1161.3|1163.3|1161.5|1163.8|1162|1163|1161|28
1647877480000|2022-03-21 15:44:40|1163.5|1161.8|1164|1162.3|1164.5|1162.5|1163.3|1161.3|5
1647877490000|2022-03-21 15:44:50|1163.5|1161.3|1164|1162|1164|1162|1163.3|1161.3|15
1647877500000|2022-03-21 15:45:00|1164.3|1162.5|1164.8|1163|1165.3|1163.5|1164.3|1162.3|6
1647877510000|2022-03-21 15:45:10|1165|1162.8|1165|1163|1165.5|1163.5|1164.5|1162.5|38
1647877520000|2022-03-21 15:45:20|1164.3|1162.5|1165.3|1163.5|1165.8|1164|1164.3|1162.5|26
1647877530000|2022-03-21 15:45:30|1165.5|1163.8|1165.5|1163.8|1166|1164|1165.3|1163.8|22
1647877540000|2022-03-21 15:45:40|1166|1164|1165.3|1163.3|1166.8|1164.8|1165.3|1163|24
1647877550000|2022-03-21 15:45:50|1165|1163|1165.5|1163.5|1165.5|1163.5|1165|1163|1
1647877560000|2022-03-21 15:46:00|1165.3|1163.8|1164.8|1163.3|1165.3|1163.8|1164.8|1163.3|2
1647877570000|2022-03-21 15:46:10|1165|1163.5|1164.5|1162.8|1165.5|1163.8|1164.5|1162.8|14
1647877580000|2022-03-21 15:46:20|1164.8|1163.3|1165.3|1163.5|1165.5|1163.5|1164.8|1163|1
1647877590000|2022-03-21 15:46:30|1165.5|1163.8|1164.8|1162.8|1165.5|1163.8|1164.8|1162.8|2
1647877600000|2022-03-21 15:46:40|1165|1163.3|1165|1163.3|1165|1163.3|1165|1163|0
1647877610000|2022-03-21 15:46:50|1164.8|1163|1164|1162.3|1164.8|1163|1163.5|1161.8|11
1647877620000|2022-03-21 15:47:00|1164.3|1162.5|1164.3|1162.5|1164.5|1162.5|1164.3|1162.5|1
1647877630000|2022-03-21 15:47:10|1164|1162.3|1164.3|1162.3|1164.3|1162.3|1163.8|1162.3|3
1647877640000|2022-03-21 15:47:20|1164|1163|1164.8|1163|1164.8|1163|1164|1163|5
1647877650000|2022-03-21 15:47:30|1165|1163.3|1165|1163.3|1165.3|1163.3|1164.5|1162.8|5
1647877660000|2022-03-21 15:47:40|1165.3|1163|1164.8|1163|1165.3|1163|1164.8|1163|3
1647877670000|2022-03-21 15:47:50||1162.8||1162.8||1162.8||1162.8|0
1647877680000|2022-03-21 15:48:00|1164.5|1163|1164.3|1162.5|1164.5|1163|1164.3|1162.5|6
1647877690000|2022-03-21 15:48:10|1164.5|1162.8|1163.8|1162|1164.5|1162.8|1163.8|1161.8|4
1647877700000|2022-03-21 15:48:20|1164|1162.5|1164.8|1162.8|1164.8|1162.8|1164|1162.3|1
1647877710000|2022-03-21 15:48:30|1164.5|1162.5|1165|1163|1165|1163|1164.5|1162.5|4
1647877720000|2022-03-21 15:48:40|1165.3|1163.3|1165|1163|1165.3|1163.3|1165|1163|3
1647877730000|2022-03-21 15:48:50|1164.8|1162.5|1164.5|1162.8|1164.8|1162.8|1164.3|1162.3|4
1647877740000|2022-03-21 15:49:00|1164.8|1162.5|1164.5|1162.8|1164.8|1163|1164.5|1162.5|10
1647877750000|2022-03-21 15:49:10|1164.3|1162.3|1165|1163|1165|1163|1164|1162.3|9
1647877760000|2022-03-21 15:49:20|1164.8||1164.8||1165||1164.8||13
1647877770000|2022-03-21 15:49:30|1165|1162.8|1165.3|1163.5|1165.5|1163.5|1164.8|1162.8|23
1647877780000|2022-03-21 15:49:40|1164.8|1163|1165.3|1163.5|1165.8|1164|1164.8|1163|14
1647877790000|2022-03-21 15:49:50|1165.5|1163.8|1165.5|1163.8|1165.8|1163.8|1165.5|1163.8|1
1647877800000|2022-03-21 15:50:00|1165.8|1164|1165.8|1163.8|1165.8|1164|1165.3|1163.8|17
1647877810000|2022-03-21 15:50:10|1166|1164|1166|1164|1166|1164.3|1166|1164|2
1647877820000|2022-03-21 15:50:20|1165.8|1164.5|1166|1163.8|1166|1164.5|1165.5|1163.8|7
1647877830000|2022-03-21 15:50:30|1165.8|1164.3|1165.3|1163.3|1166|1164.3|1165.3|1163.3|8
1647877840000|2022-03-21 15:50:40|1165.5|1163.8|1165.3|1163.8|1165.8|1163.8|1165|1163.3|17
1647877850000|2022-03-21 15:50:50||1163.3||1163.3||1163.3||1163.3|2
1647877860000|2022-03-21 15:51:00|1165|1163.5|1165|1163.3|1165|1163.8|1165|1163.3|0
1647877870000|2022-03-21 15:51:10|1165.3||1164.8||1165.3||1164.8||3
1647877880000|2022-03-21 15:51:20|1164.5|1163|1164.8|1162.8|1164.8|1163|1164.5|1162.5|2
1647877890000|2022-03-21 15:51:30|1165.3|1163|1165.3|1163.5|1165.3|1163.5|1165.3|1163|83
1647877900000|2022-03-21 15:51:40|1165.5|1163.3|1165.5|1163.5|1165.5|1164|1165.5|1163.3|17
1647877910000|2022-03-21 15:51:50|1165.3|1163.8|1165.3|1163.8|1165.8|1163.8|1165.3|1163.8|19
1647877920000|2022-03-21 15:52:00|1165.5|1163.3|1165.5|1163.5|1165.5|1163.8|1165.5|1163.3|5
1647877930000|2022-03-21 15:52:10||1163.8||1163.8||1163.8||1163.8|20
1647877940000|2022-03-21 15:52:20|1165.3|1163.5|1164.8|1163|1165.3|1163.5|1164.8|1163|0
1647877950000|2022-03-21 15:52:30|1165.5|1163.5|1165.8|1164|1165.8|1164|1165.5|1163.5|37
1647877960000|2022-03-21 15:52:40|1166|1163.8|1165.8|1163.8|1166|1164.5|1165.8|1163.8|34
1647877970000|2022-03-21 15:52:50|1166|1164|1165.5|1164|1166|1164.5|1165.5|1164|33
1647877980000|2022-03-21 15:53:00|1165.3|1163.3|1164.8|1163|1165.3|1163.3|1164.8|1162.8|5
1647877990000|2022-03-21 15:53:10|1164.5|1162.8|1164.5|1163|1164.5|1163|1164.5|1162.8|0
1647878000000|2022-03-21 15:53:20|1165|1162.8|1165.3|1163.5|1165.3|1163.5|1165|1162.8|1
1647878010000|2022-03-21 15:53:30|1165.5|1163.8|1165.5|1163.5|1165.5|1163.8|1165.5|1163.5|0
1647878020000|2022-03-21 15:53:40|1165.3|1163.3|1165|1163.3|1165.3|1163.3|1165|1163.3|0
1647878030000|2022-03-21 15:53:50||1163.5||1163.5||1163.5||1163.5|2
1647878040000|2022-03-21 15:54:00||1163||1163||1163||1163|9
1647878050000|2022-03-21 15:54:10|1165.3|1163.3|1165.5|1163.5|1165.5|1163.8|1165.3|1163.3|0
1647878060000|2022-03-21 15:54:20||1163.8||1163.8||1163.8||1163.8|0
1647878070000|2022-03-21 15:54:30|1164.5|1163|1164.5|1163|1164.5|1163|1164.5|1163|7
1647878080000|2022-03-21 15:54:40|||||||||4
1647878090000|2022-03-21 15:54:50|1164.8|1162.8|1164.8|1163|1164.8|1163|1164.5|1162.5|25
1647878100000|2022-03-21 15:55:00|1165.5|1163.8|1165.8|1163.8|1165.8|1164|1165.5|1163.5|67
1647878110000|2022-03-21 15:55:10|1165.5|1164|1165.8|1163.8|1166|1164.5|1165.5|1163.8|7
1647878120000|2022-03-21 15:55:20|1165.5|1163.5|1165.8|1164|1166|1164|1165.3|1163.5|3
1647878130000|2022-03-21 15:55:30|1166|1164.5|1166|1164.5|1166|1164.5|1166|1164.5|23
1647878140000|2022-03-21 15:55:40|1166.3|1165|1166.3|1164.3|1166.5|1165|1166.3|1164|22
1647878150000|2022-03-21 15:55:50|1166.8|1164.8|1166.5|1164.8|1166.8|1165|1166.5|1164.8|3
1647878160000|2022-03-21 15:56:00|1166.8|1164.5|1166.8|1164.8|1166.8|1164.8|1166.8|1164.5|7
1647878170000|2022-03-21 15:56:10|1166.3|1164.5|1166.8|1164.8|1166.8|1164.8|1166.3|1164.5|13
1647878180000|2022-03-21 15:56:20|||||||||1
1647878190000|2022-03-21 15:56:30|1167.3|1165.3|1167.3|1165.5|1167.5|1165.5|1167.3|1165.3|25
1647878200000|2022-03-21 15:56:40|1166.8|1165|1166.8|1164.8|1166.8|1165.3|1166.5|1164.8|11
1647878210000|2022-03-21 15:56:50|1167|1165.3|1167.3|1165.3|1167.8|1165.8|1167|1165.3|2
1647878220000|2022-03-21 15:57:00|1167|1165.5|1167|1165.3|1167|1165.5|1167|1165.3|8
1647878230000|2022-03-21 15:57:10|1166.8|1164.8|1166|1164.3|1166.8|1164.8|1166|1164.3|6
1647878240000|2022-03-21 15:57:20|||||||||1
1647878250000|2022-03-21 15:57:30|1165.8|1164|1165|1163|1165.8|1164|1165|1163|22
1647878260000|2022-03-21 15:57:40|1164.8|1162.5|1164.3|1162.5|1165|1162.5|1164|1162.3|2
1647878270000|2022-03-21 15:57:50|1164|1162.8|1164|1162|1164|1162.8|1164|1162|0
1647878280000|2022-03-21 15:58:00|1163.8|1161.8|1163.5|1161.8|1163.8|1162.3|1163.5|1161.8|1
1647878290000|2022-03-21 15:58:10|1163.3|1162|1164.5|1162.8|1164.5|1162.8|1163.3|1162|1
1647878300000|2022-03-21 15:58:20|1165|1163.3|1165.5|1163.8|1166.3|1164.3|1165|1163|2
1647878310000|2022-03-21 15:58:30|1166|1164|1166|1164.5|1166.3|1164.5|1165.8|1163.8|0
1647878320000|2022-03-21 15:58:40|1165.8|1164.3|1166.3|1164|1166.5|1164.5|1165.8|1163.8|0
1647878330000|2022-03-21 15:58:50|1166.5|1164.3|1166.5|1164.8|1166.5|1165|1166.5|1164.3|1
1647878340000|2022-03-21 15:59:00|1166.8|1165|1166.8|1165|1167|1165|1166|1164.5|11
1647878350000|2022-03-21 15:59:10|1167|1164.8|1167.3|1165.5|1167.3|1165.5|1166.5|1164.8|13
1647878360000|2022-03-21 15:59:20|1167.8|1165.3|1168|1166|1168.3|1166.3|1167.8|1165.3|0
1647878370000|2022-03-21 15:59:30|1167.8|1166.3|1167.8|1166|1167.8|1166.3|1167.8|1166|0
1647878380000|2022-03-21 15:59:40|1168|1165.8|1166.8|1165|1168|1166.3|1166.8|1165|4
1647878390000|2022-03-21 15:59:50|1167|1165.3|1167.3|1165.5|1167.3|1165.5|1167|1165.3|1
1647878400000|2022-03-21 16:00:00|1167.8|1166|1167.5|1165.8|1168|1166.3|1167.3|1165.8|64
1647878410000|2022-03-21 16:00:10|1167.3|1165.5|1167|1165.5|1167.3|1165.5|1167|1165.5|1
1647878420000|2022-03-21 16:00:20|1167.3||1167||1167.3||1167||3
1647878430000|2022-03-21 16:00:30|1167.3|1165.8|1168|1166|1168|1166|1167.3|1165.8|3
1647878440000|2022-03-21 16:00:40|1167.8|1166.3|1168.3|1166.3|1168.3|1166.3|1167.8|1166|0
1647878450000|2022-03-21 16:00:50|1168.8|1166.5|1168.5|1166.8|1168.8|1166.8|1168.5|1166.5|2
1647878460000|2022-03-21 16:01:00|1168.8|1167|1167.5|1165.5|1168.8|1167|1167.5|1165.5|16
1647878470000|2022-03-21 16:01:10|1167.3|1165|1166.8|1164.8|1167.3|1165|1166.3|1164.5|15
1647878480000|2022-03-21 16:01:20|1166.5|1165|1166.5|1164.8|1166.5|1165.3|1166.5|1164.8|6
1647878490000|2022-03-21 16:01:30|1166.3|1164.5|1166.3|1164.5|1166.5|1164.8|1166.3|1164.5|2
1647878500000|2022-03-21 16:01:40|1166|1164.8|1166|1164.3|1166|1164.8|1166|1164.3|0
1647878510000|2022-03-21 16:01:50|1165.8|1164|1165.8|1164|1165.8|1164.3|1164.8|1163.5|35
1647878520000|2022-03-21 16:02:00|1166.3|1164.8|1167|1165|1167|1165|1166|1164.8|33
1647878530000|2022-03-21 16:02:10|1166.8|1164.8|1166.5|1165|1167|1165|1166.5|1164.8|5
1647878540000|2022-03-21 16:02:20|1166.8||1167||1167||1166.8||3
1647878550000|2022-03-21 16:02:30|1167.3|1165.3|1167.3|1165.5|1167.3|1165.5|1167.3|1165.3|14
1647878560000|2022-03-21 16:02:40|1167.8|1166|1167.8|1166|1168|1166.5|1167.5|1166|3
1647878570000|2022-03-21 16:02:50|1167.3|1165.5|1167|1165.5|1167.3|1165.5|1167|1165.5|27
1647878580000|2022-03-21 16:03:00|1166.8||1167.3||1167.3||1166.8||16
1647878600000|2022-03-21 16:03:20|1167.5|1165.8|1167.5|1165.5|1167.8|1165.8|1167.5|1165.5|5
1647878610000|2022-03-21 16:03:30|1167.3||1167.3||1167.3||1167.3||0
1647878620000|2022-03-21 16:03:40|1167||1167.3||1167.3||1167||1
1647878630000|2022-03-21 16:03:50|1168|1165.8|1168.8|1166.8|1168.8|1166.8|1168|1165.8|6
1647878640000|2022-03-21 16:04:00|1168.5|1167|1168.8|1167|1168.8|1167.3|1168.5|1167|0
1647878650000|2022-03-21 16:04:10|1169|1167.3|1169|1167.3|1169|1167.3|1169|1167.3|12
1647878660000|2022-03-21 16:04:20|1168.8|1166.8|1168.5|1167|1168.8|1167|1168.5|1166.8|13
1647878670000|2022-03-21 16:04:30|1168.8|1166.8|1168.8|1167|1168.8|1167.3|1168.8|1166.8|5
1647878680000|2022-03-21 16:04:40|1168.5|1166.8|1168.5|1166.5|1168.5|1167|1168.5|1166.5|5
1647878690000|2022-03-21 16:04:50||1166.8||1166.8||1166.8||1166.8|1
1647878700000|2022-03-21 16:05:00|1168.3|1166.5|1168.8|1167|1168.8|1167|1168.3|1166.5|5
1647878710000|2022-03-21 16:05:10|1169|1167.3|1169.3|1167.5|1169.3|1167.5|1169|1167.3|2
1647878720000|2022-03-21 16:05:20|1169|1166.8|1168.8|1167|1169|1167|1168.8|1166.8|10
1647878730000|2022-03-21 16:05:30|1169|1167.3|1169|1167.3|1169|1167.3|1168.8|1167.3|1
1647878740000|2022-03-21 16:05:40|1169.3|1167.5|1169.3|1167.5|1169.3|1167.5|1169.3|1167.5|0
1647878750000|2022-03-21 16:05:50|1169.5|1167.8|1169.5|1167.5|1169.8|1167.8|1169.5|1167.5|4
1647878770000|2022-03-21 16:06:10|1169|1167.8|1168.5|1167|1169|1168|1168.5|1167|5
1647878780000|2022-03-21 16:06:20|1168.8||1168.8||1168.8||1168.8||6
1647878790000|2022-03-21 16:06:30|1169|1167.3|1169|1167.3|1169.3|1167.3|1169|1167|0
1647878800000|2022-03-21 16:06:40|1168.8||1168.8||1168.8||1168.8||2
1647878810000|2022-03-21 16:06:50|||||||||2
1647878820000|2022-03-21 16:07:00|1168.5|1166.3|1168.3|1166.3|1168.5|1166.3|1167.8|1165.8|10
1647878830000|2022-03-21 16:07:10|1168|1166.5|1168|1166|1168.3|1166.8|1167.8|1166|19
1647878840000|2022-03-21 16:07:20|1167.8|1166.3|1168|1166|1168|1166.3|1167.8|1166|0
1647878850000|2022-03-21 16:07:30|1167.8|1166.3|1168|1166.8|1168.3|1166.8|1167.8|1166.3|19
1647878860000|2022-03-21 16:07:40||1166.5||1166.5||1166.5||1166.3|8
1647878870000|2022-03-21 16:07:50|1167.8|1166|1167.8|1166|1167.8|1166|1167.8|1166|2
1647878880000|2022-03-21 16:08:00|1168|1166.3|1167.8|1166|1168|1166.3|1167.8|1166|0
1647878890000|2022-03-21 16:08:10|1167.3|1165.8|1167|1165.5|1167.3|1165.8|1166.8|1165.5|5
1647878900000|2022-03-21 16:08:20|1167.3||1166.8||1167.3||1166.8||7
1647878910000|2022-03-21 16:08:30|1167||1166.8||1167||1166.8||0
1647878920000|2022-03-21 16:08:40|1166.5|1164.8|1166.5|1164.8|1166.8|1165|1166.5|1164.8|18
1647878930000|2022-03-21 16:08:50|1166.8|1165|1166.8|1165|1166.8|1165|1166.8|1165|15
1647878940000|2022-03-21 16:09:00||1165.3||1165||1165.3||1164.8|9
1647878950000|2022-03-21 16:09:10|1166.5|1164.8|1166.8|1164.8|1166.8|1165|1166.5|1164.8|3
1647878960000|2022-03-21 16:09:20|1167|1165|1166.5|1164.8|1167|1165|1166.5|1164.8|0
1647878970000|2022-03-21 16:09:30|1166.3||1166.5||1166.5||1166.3||3
1647878980000|2022-03-21 16:09:40|1166.3|1164.5|1166.3|1164.5|1166.3|1164.5|1166|1164.5|2
1647878990000|2022-03-21 16:09:50|1166||1166.3||1166.3||1166||2
1647879000000|2022-03-21 16:10:00|1166|1164.3|1166|1164.3|1166.3|1164.3|1165.8|1163.8|2
1647879010000|2022-03-21 16:10:10|1166.3|1164.8|1166|1164|1166.3|1164.8|1165.8|1164|4
1647879020000|2022-03-21 16:10:20|1165.8||1165.5||1165.8||1165.5||0
1647879030000|2022-03-21 16:10:30|1165.8|1163.8|1164.3|1162.8|1165.8|1164|1164.3|1162.8|24
1647879040000|2022-03-21 16:10:40|1164.5|1162.5|1163|1161|1164.5|1162.5|1163|1161|11
1647879050000|2022-03-21 16:10:50|1162.8|1160.8|1161|1159.3|1162.8|1161|1161|1159.3|16
1647879060000|2022-03-21 16:11:00|1160.8|1159.5|1163|1161|1163|1161|1160.8|1159.5|8
1647879070000|2022-03-21 16:11:10|1162.8|1161.5|1163|1160.8|1163|1161.5|1162.8|1160.8|3
1647879080000|2022-03-21 16:11:20|1162.8|1161|1162.8|1161|1162.8|1161|1162.8|1160.8|0
1647879110000|2022-03-21 16:11:50|1163||1162.8||1163||1162.8||1
1647879120000|2022-03-21 16:12:00|1162.5|1159.5|1161.5|1159.5|1162.5|1160.3|1161.5|1159.5|4
1647879130000|2022-03-21 16:12:10|1162.8|1159.8|1162.8|1160.8|1162.8|1161|1162.5|1159.8|5
1647879140000|2022-03-21 16:12:20|1162.5|1161|1162.8|1161|1162.8|1161|1162.3|1160.8|5
1647879150000|2022-03-21 16:12:30||1161.3||1161.3||1161.3||1161.3|27
1647879160000|2022-03-21 16:12:40|1163|1160.8|1163|1161.3|1163.3|1161.5|1163|1160.8|10
1647879170000|2022-03-21 16:12:50|1163.3|1161.8|1163.3|1161.5|1164|1162|1163|1161.5|13
1647879180000|2022-03-21 16:13:00|1163|1160.8|1162.8|1160.8|1163|1160.8|1162.8|1160.8|9
1647879190000|2022-03-21 16:13:10|1162.5||1163||1163||1162.5||0
1647879200000|2022-03-21 16:13:20|1162.8|1161|1162.8|1160.8|1162.8|1161|1162.8|1160.8|0
1647879210000|2022-03-21 16:13:30|1162.5|1161|1162.5|1161|1162.8|1161|1162.5|1160.8|10
1647879220000|2022-03-21 16:13:40|1162.3|1160.8|1162.5|1160.8|1162.5|1160.8|1161.8|1160.3|14
1647879230000|2022-03-21 16:13:50|1161.8|1160.5|1161.8|1160|1161.8|1160.5|1161.8|1160|6
1647879240000|2022-03-21 16:14:00|1162|1160.5|1162|1160.8|1162.3|1160.8|1162|1160.5|14
1647879250000|2022-03-21 16:14:10|1161.8|1160.5|1161.8|1160.3|1161.8|1160.8|1161.8|1160|13
1647879260000|2022-03-21 16:14:20|1161.5|1160|1161.5|1159.8|1161.5|1160|1161.5|1159.5|22
1647879270000|2022-03-21 16:14:30|1161.3|1159.5|1161.5|1159.5|1161.8|1159.8|1160.8|1158.8|16
1647879280000|2022-03-21 16:14:40|1161.8|1159.8|1161.8|1159.8|1161.8|1160|1161.8|1159.8|9
1647879290000|2022-03-21 16:14:50|1161.5|1159.5|1161.5|1159.8|1161.5|1159.8|1161.5|1159.5|1
1647879300000|2022-03-21 16:15:00|1161.8|1159.3|1161|1159|1161.8|1159.5|1161|1159|11
1647879310000|2022-03-21 16:15:10|1160.5|1158.8|1160|1158.3|1160.8|1159|1160|1158|22
1647879320000|2022-03-21 16:15:20|1160.3|1158.5|1161.5|1159.5|1161.8|1159.5|1160.3|1158.3|12
1647879330000|2022-03-21 16:15:30|1161.8|1159.8|1162.5|1161|1162.5|1161|1161.5|1159.5|3
1647879340000|2022-03-21 16:15:40|1163|1161.3|1163.3|1161.5|1163.3|1161.5|1163|1161.3|10
1647879350000|2022-03-21 16:15:50|1163.5|1161.3|1163.5|1161.8|1163.8|1161.8|1163.3|1161.3|5
1647879360000|2022-03-21 16:16:00|1163.3|1161.5|1163.5|1161.3|1163.5|1161.8|1163.3|1161.3|20
1647879370000|2022-03-21 16:16:10|1164|1161.5|1163.8|1162.3|1164|1162.3|1163.8|1161.5|26
1647879380000|2022-03-21 16:16:20|1164|1162|1164|1162|1164.5|1162|1164|1162|1
1647879390000|2022-03-21 16:16:30|1163.8|1161.8|1163.5|1161.8|1163.8|1162|1163.5|1161.5|2
1647879400000|2022-03-21 16:16:40|1163.8|1161.5|1163.5|1161.8|1163.8|1162.3|1163.5|1161.5|2
1647879410000|2022-03-21 16:16:50|1163.3|1161.5|1163|1161.3|1163.3|1161.5|1163|1161.3|5
1647879420000|2022-03-21 16:17:00|1162|1161.5|1162.8|1161.3|1163.3|1161.5|1162|1160.5|45
1647879430000|2022-03-21 16:17:10|1163|1161|1163.5|1161.8|1163.5|1161.8|1162.8|1161|3
1647879440000|2022-03-21 16:17:20||1161.5||1161.8||1161.8||1161.5|1
1647879450000|2022-03-21 16:17:30|1163.3|1161.3|1161.5|1160.3|1163.3|1161.3|1161.5|1160.3|14
1647879460000|2022-03-21 16:17:40|1161.3|1159.3|1161.5|1160|1161.5|1160|1161.3|1159.3|15
1647879470000|2022-03-21 16:17:50|1162.8|1161|1163.5|1161.8|1163.5|1161.8|1162.8|1161|19
1647879480000|2022-03-21 16:18:00|1163.3|1161.5|1161.8|1160.3|1163.3|1161.8|1161.8|1160.3|6
1647879490000|2022-03-21 16:18:10|1161.5|1159.8|1160.5|1158.8|1161.5|1159.8|1160.5|1158.8|10
1647879500000|2022-03-21 16:18:20|1160.3|1158.5|1159.8|1158|1160.3|1158.8|1159.8|1158|6
1647879510000|2022-03-21 16:18:30|1159.5|1157.8|1159.5|1158|1159.8|1158|1159.3|1157.8|2
1647879520000|2022-03-21 16:18:40|1159.3|1157.8|1158.5|1156.5|1159.3|1157.8|1158.3|1156.5|4
1647879530000|2022-03-21 16:18:50|1158.3|1156.8|1158.5|1156.8|1158.8|1157|1158.3|1156.3|2
1647879540000|2022-03-21 16:19:00|1158.3|1156|1158|1156.5|1158.3|1156.5|1157.8|1156|8
1647879550000|2022-03-21 16:19:10|1157.8|1156|1158|1156.3|1158|1156.3|1157.5|1156|2
1647879560000|2022-03-21 16:19:20|1157.3|1155.5|1156.8|1155|1157.5|1155.8|1156.8|1155|11
1647879570000|2022-03-21 16:19:30|1157|1155.3|1157|1155.3|1157.3|1155.5|1156.8|1155|8
1647879580000|2022-03-21 16:19:40|1156.8|1155|1157|1155.5|1157.3|1155.5|1156.5|1154.8|13
1647879590000|2022-03-21 16:19:50|1156.8|1155.3|1156.5|1155|1157|1155.5|1156.3|1154.8|14
1647879600000|2022-03-21 16:20:00|1156.8|1155.3|1156.8|1155.3|1156.8|1155.5|1156.3|1154.8|89
1647879610000|2022-03-21 16:20:10|1156.5|1155.5|1156.5|1154.8|1156.8|1155.5|1156|1154.5|14
1647879620000|2022-03-21 16:20:20|1156.8|1154.5|1156.8|1155|1156.8|1155.3|1156.8|1154.5|1
1647879630000|2022-03-21 16:20:30|1156.5|1155.3|1156.8|1155.3|1156.8|1155.3|1156.3|1154.8|12
1647879640000|2022-03-21 16:20:40|1156.5|1154.8|1156.5|1155|1156.8|1155|1156.5|1154.8|1
1647879650000|2022-03-21 16:20:50|1156.8|1154.3|1155.8|1154.3|1156.8|1154.3|1155|1153.5|13
1647879660000|2022-03-21 16:21:00|1156.3|1154|1157.3|1155.8|1157.3|1155.8|1156.3|1154|14
1647879670000|2022-03-21 16:21:10|1157|1156|1156.8|1155|1157.3|1156|1156.5|1155|24
1647879680000|2022-03-21 16:21:20|1156.5|1155.3|1156.5|1155|1157|1155.5|1156.5|1154.8|3
1647879690000|2022-03-21 16:21:30|1156.3|1155.3|1156.3|1154.8|1156.3|1155.3|1156.3|1154.8|3
1647879700000|2022-03-21 16:21:40|1156.5|1155|1156.8|1155|1156.8|1155.3|1156.3|1154.5|2
1647879710000|2022-03-21 16:21:50|1157|1155.3|1157.8|1156.3|1158|1156.5|1157|1155.3|7
1647879720000|2022-03-21 16:22:00|1157.5|1156|1157.3|1155.8|1157.5|1156.3|1157.3|1155.8|15
1647879730000|2022-03-21 16:22:10|1156.3|1155|1156.8|1155|1157|1155.5|1156.3|1154.8|35
1647879740000|2022-03-21 16:22:20|1156.5|1154.8|1156|1154.3|1156.5|1154.8|1155.8|1154|11
1647879750000|2022-03-21 16:22:30|1156.3|1154.5|1156.5|1155|1156.5|1155|1156|1154.3|4
1647879760000|2022-03-21 16:22:40|1156.3|1154.8|1157.5|1156|1157.8|1156|1156.3|1154.8|38
1647879770000|2022-03-21 16:22:50|1157.3|1155.8|1157.5|1155.8|1157.8|1156|1157.3|1155.5|16
1647879780000|2022-03-21 16:23:00|1157.8|1156|1158.3|1156.5|1158.3|1156.5|1157.5|1155.8|2
1647879790000|2022-03-21 16:23:10|1158.5|1156.8|1158.5|1156.8|1158.5|1157|1158.3|1156.5|11
1647879800000|2022-03-21 16:23:20|1158.3|1156.5|1158.3|1156.5|1158.3|1156.5|1158.3|1156.5|2
1647879810000|2022-03-21 16:23:30|1158||1158||1158.3||1158||12
1647879820000|2022-03-21 16:23:40|1157.3|1156.3|1156.3|1154.8|1157.3|1156.3|1156.3|1154.8|18
1647879830000|2022-03-21 16:23:50|1156.5|1155|1156.8|1155|1156.8|1155.3|1156|1154.8|8
1647879840000|2022-03-21 16:24:00|1157|1155.3|1157.3|1155.8|1157.5|1155.8|1157|1155.3|1
1647879850000|2022-03-21 16:24:10|1157|1155.3|1156.5|1155|1157.3|1155.8|1156.5|1154.8|2
1647879860000|2022-03-21 16:24:20|1156.8|1155.3|1157|1155.3|1157.3|1155.8|1156.8|1155|7
1647879870000|2022-03-21 16:24:30|1157.3|1155.5|1156.8|1155.3|1157.3|1155.5|1156.5|1154.8|63
1647879880000|2022-03-21 16:24:40|1156.5|1155|1156.8|1155|1157.3|1155.5|1156.5|1155|2
1647879890000|2022-03-21 16:24:50|1157|1155.3|1159.3|1157.8|1159.3|1157.8|1157|1155.3|22
1647879900000|2022-03-21 16:25:00|1159.5|1157.5|1158.8|1157.3|1159.5|1157.5|1158.8|1157|3
1647879910000|2022-03-21 16:25:10|1159|1157.5|1159|1157.5|1159.3|1157.8|1159|1157.5|5
1647879920000|2022-03-21 16:25:20|1159.3|1157.8|1160.3|1158.5|1160.8|1159.3|1159.3|1157.5|18
1647879930000|2022-03-21 16:25:30|1160.5|1158.8|1159.5|1158|1160.8|1159|1159.5|1157.5|15
1647879940000|2022-03-21 16:25:40|1159.3|1157.8|1155.5|1153.8|1159.3|1157.8|1155|1153.3|25
1647879950000|2022-03-21 16:25:50|1156|1154.3|1156|1154.3|1156.8|1154.8|1156|1154|7
1647879960000|2022-03-21 16:26:00|1155.8|1154.5|1154|1152|1155.8|1154.5|1154|1152|18
1647879970000|2022-03-21 16:26:10|1154.5|1152.5|1155.5|1153.8|1156|1154|1154.5|1152.5|1
1647879980000|2022-03-21 16:26:20|1155.3|1153.5|1154.5|1152.5|1155.8|1154|1154.5|1152.5|4
1647879990000|2022-03-21 16:26:30|1154.3|1152.8|1154.8|1153|1154.8|1153.3|1154.3|1152.5|3
1647880000000|2022-03-21 16:26:40|1154.5|1153.3|1155.3|1153.8|1155.3|1153.8|1154.5|1152.8|10
1647880010000|2022-03-21 16:26:50|1155|1153.5|1156.5|1154.8|1156.5|1154.8|1155|1153.3|23
1647880020000|2022-03-21 16:27:00|1156.8|1155|1158.3|1156.3|1158.3|1156.5|1156.8|1155|33
1647880030000|2022-03-21 16:27:10|1158.5|1156.5|1157.5|1156.3|1158.5|1156.8|1157.5|1155.8|10
1647880040000|2022-03-21 16:27:20|1158|1156|1158.8|1157|1159|1157.3|1158|1156|9
1647880050000|2022-03-21 16:27:30|1159|1157.3|1158.3|1156.8|1159.3|1157.8|1158.3|1156.8|25
1647880060000|2022-03-21 16:27:40|1158|1156.5|1157|1155.3|1158|1156.5|1157|1155.3|13
1647880070000|2022-03-21 16:27:50|1157.3|1155.5|1157.3|1155.8|1157.3|1155.8|1156.8|1155.3|5
1647880080000|2022-03-21 16:28:00|1157.5|1156|1157.5|1155.8|1158|1156.5|1157.3|1155.5|37
1647880090000|2022-03-21 16:28:10|1157|1155.5|1156.8|1155.5|1157.3|1155.8|1156.8|1155|28
1647880100000|2022-03-21 16:28:20|1156.3|1155.3|1156.3|1155|1156.5|1155.3|1156.3|1154.8|36
1647880110000|2022-03-21 16:28:30|1156.5|1155.5|1157|1155.3|1157.3|1155.8|1156.5|1155.3|40
1647880120000|2022-03-21 16:28:40|1157.3|1155.8|1158.5|1157.3|1158.5|1157.3|1157.3|1155.8|55
1647880130000|2022-03-21 16:28:50|1158.8|1157.5|1158.3|1157|1159|1157.5|1158|1156.8|27
1647880140000|2022-03-21 16:29:00|1158.5|1156.8|1158.5|1156.8|1158.5|1157.3|1157.8|1156.3|37
1647880150000|2022-03-21 16:29:10|1158.3|1157|1159.3|1157.5|1159.5|1158|1158.3|1156.8|116
1647880160000|2022-03-21 16:29:20|1159|1157.3|1159.3|1157.8|1159.3|1157.8|1158.8|1157.3|46
1647880170000|2022-03-21 16:29:30|1159|1158|1159.8|1158.3|1159.8|1158.3|1158.8|1157.5|48
1647880180000|2022-03-21 16:29:40|1159.5|1158.5|1159.8|1158.5|1160|1158.8|1159.5|1158.3|41
1647880190000|2022-03-21 16:29:50|1160|1158.3|1158|1156.5|1160|1158.3|1158|1156.5|166
1647880200000|2022-03-21 16:30:00|1158.3|1157|1156.8|1155|1159|1157.3|1156.8|1155|61
1647880210000|2022-03-21 16:30:10|1156|1155.3|1154.8|1153|1156|1155.3|1153.5|1151.8|119
1647880220000|2022-03-21 16:30:20|1155|1152.8|1153.3|1151.8|1155.3|1153.5|1153|1151.5|77
1647880230000|2022-03-21 16:30:30|1153.5|1151.5|1153.8|1152|1154|1152.5|1153|1151.5|12
1647880240000|2022-03-21 16:30:40|1153.5|1151.8|1153.5|1152|1153.5|1152|1153.5|1151.8|11
1647880250000|2022-03-21 16:30:50|1153.8|1152.3|1153.8|1152|1153.8|1152.3|1153.5|1151.8|21
1647880260000|2022-03-21 16:31:00|1153.5|1151.8|1153.8|1152|1153.8|1152.3|1153.5|1151.5|17
1647880270000|2022-03-21 16:31:10|1154.3|1152.5|1153.5|1152|1154.5|1152.8|1153.5|1152|11
1647880280000|2022-03-21 16:31:20|1153.3|1151.8|1152.5|1150.8|1153.3|1152|1152.5|1150.8|25
1647880290000|2022-03-21 16:31:30|1152.8|1151|1153|1151.3|1153|1151.3|1152.5|1151|1
1647880300000|2022-03-21 16:31:40|1152.8|1151|1152.5|1150.8|1152.8|1151.3|1152|1150.5|5
1647880310000|2022-03-21 16:31:50|1153|1151|1152.8|1151.3|1153.3|1151.5|1152.8|1151|14
1647880320000|2022-03-21 16:32:00|1152.5|1150.8|1152.3|1150.5|1153|1151|1152.3|1150.5|25
1647880330000|2022-03-21 16:32:10|1152|1150.3|1152|1150.5|1152.3|1150.5|1151.5|1149.8|7
1647880340000|2022-03-21 16:32:20|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152|1150.5|2
1647880350000|2022-03-21 16:32:30|1152.8|1150.5|1152.3|1150.5|1152.8|1150.5|1152|1150.5|5
1647880360000|2022-03-21 16:32:40|1152.5|1150.8|1152.5|1151|1153|1151.3|1152.5|1150.5|3
1647880370000|2022-03-21 16:32:50|1153|1151.3|1153.5|1151.8|1153.5|1152|1152.8|1151.3|39
1647880380000|2022-03-21 16:33:00|1153.8|1152|1154.5|1152.8|1154.5|1152.8|1153.8|1152|5
1647880390000|2022-03-21 16:33:10|1154.3|1153.3|1156.5|1154.8|1156.5|1154.8|1154.3|1153.3|107
1647880400000|2022-03-21 16:33:20|1156.8|1155|1156.5|1154.8|1156.8|1155|1156.3|1154.5|11
1647880410000|2022-03-21 16:33:30|1156.3|1154.5|1155.3|1153.8|1156.3|1154.5|1155.3|1153.8|12
1647880420000|2022-03-21 16:33:40|1155.5|1153.5|1156|1154.3|1156.3|1154.5|1155|1153.5|14
1647880430000|2022-03-21 16:33:50|1155.8|1154|1156|1154.3|1156|1154.3|1155.8|1153.8|0
1647880440000|2022-03-21 16:34:00|1155.5|1154|1155.8|1154|1155.8|1154.5|1155.5|1154|2
1647880450000|2022-03-21 16:34:10|1155.5|1154.3|1155.5|1153.8|1156|1154.3|1155.5|1153.8|27
1647880460000|2022-03-21 16:34:20|1155.8|1154|1156.3|1154.5|1156.3|1154.5|1155.8|1154|2
1647880470000|2022-03-21 16:34:30||1154.3||1154.5||1154.5||1154.3|0
1647880480000|2022-03-21 16:34:40|1156.5|1154.8|1156.5|1154.8|1156.8|1155.3|1156|1154.8|16
1647880490000|2022-03-21 16:34:50|1156.8|1154.5|1156.3|1154.5|1156.8|1155|1156.3|1154.5|0
1647880500000|2022-03-21 16:35:00|1156.5|1154.8|1159|1157|1159.3|1157.5|1156.5|1154.8|13
1647880510000|2022-03-21 16:35:10|1159.3|1157.3|1160.5|1158.8|1160.8|1159|1158.8|1157|18
1647880520000|2022-03-21 16:35:20|1160.3|1159|1160.5|1158.8|1161|1159.5|1160.3|1158.8|9
1647880530000|2022-03-21 16:35:30|1160.8|1159|1161.3|1159.5|1161.3|1159.5|1160.5|1158.8|5
1647880540000|2022-03-21 16:35:40|1161.5|1159.8|1161|1159.5|1161.5|1159.8|1161|1159.5|9
1647880550000|2022-03-21 16:35:50|1161.3|1159.8|1160.5|1159|1161.5|1159.8|1160.5|1159|10
1647880560000|2022-03-21 16:36:00|1161|1159.3|1161|1159.3|1161.3|1159.5|1160.8|1159|0
1647880570000|2022-03-21 16:36:10|1161.3|1159.5|1161.3|1159.5|1161.3|1159.5|1161.3|1159.3|0
1647880580000|2022-03-21 16:36:20|1161.5|1159.8|1161.3|1159.5|1161.5|1159.8|1161|1159.5|0
1647880590000|2022-03-21 16:36:30|1161.5|1159.8|1161|1159.5|1161.5|1159.8|1161|1159.3|1
1647880600000|2022-03-21 16:36:40|1161.3|1159.3|1161|1159.3|1161.3|1159.5|1160.8|1159|8
1647880610000|2022-03-21 16:36:50|1160.8|1159|1161.3|1159.3|1161.3|1159.3|1160.8|1159|0
1647880620000|2022-03-21 16:37:00|1161|1159.5|1160.5|1158.8|1161.3|1159.5|1160.5|1158.8|2
1647880630000|2022-03-21 16:37:10|1160.8|1159.3|1160.5|1158.8|1161|1159.3|1160|1158.3|2
1647880640000|2022-03-21 16:37:20|1160.8|1159|1160.5|1158.8|1161.3|1159.8|1160.5|1158.8|0
1647880650000|2022-03-21 16:37:30|1160.8|1159|1160.8|1159|1160.8|1159|1160.5|1158.8|0
1647880660000|2022-03-21 16:37:40|1161|1159.3|1161.3|1159.5|1161.3|1159.5|1160.8|1159|2
1647880670000|2022-03-21 16:37:50|1161|1159.3|1162.8|1161|1162.8|1161|1161|1159.3|6
1647880680000|2022-03-21 16:38:00|1162.5|1160.8|1161.8|1160|1162.5|1161|1161.8|1160|0
1647880690000|2022-03-21 16:38:10|1162.3|1160.3|1162|1160.3|1162.3|1160.3|1161.8|1160|18
1647880700000|2022-03-21 16:38:20|1162.3|1160|1161.5|1160|1162.3|1160|1161.3|1159.5|3
1647880710000|2022-03-21 16:38:30|1161.8|1159.8|1160.5|1159|1161.8|1159.8|1160.5|1158.8|4
1647880720000|2022-03-21 16:38:40|1160.3|1158.8|1160.3|1158.5|1160.5|1159|1160.3|1158.3|4
1647880730000|2022-03-21 16:38:50|1160|1158.3|1160.3|1158.5|1160.8|1159|1160|1158.3|0
1647880740000|2022-03-21 16:39:00|1160.5|1158.8|1160.5|1158.5|1160.5|1158.8|1160|1158.3|0
1647880750000|2022-03-21 16:39:10|1160.3|1158.3|1160.3|1158.5|1160.3|1158.5|1160|1158.3|1
1647880760000|2022-03-21 16:39:20|1160|1158.8|1160|1158.3|1160.3|1158.8|1160|1158.3|2
1647880770000|2022-03-21 16:39:30|1160.3|1158.5|1159.5|1157.8|1160.3|1158.5|1159.3|1157.5|3
1647880780000|2022-03-21 16:39:40|1159.3|1157.3|1159|1157.5|1159.5|1157.8|1159|1157.3|11
1647880790000|2022-03-21 16:39:50|1159.3|1157.3|1158.5|1157|1159.5|1157.8|1158.5|1157|3
1647880800000|2022-03-21 16:40:00|1158.8|1157.3|1158.5|1156.8|1159|1157.3|1157.8|1156|2
1647880810000|2022-03-21 16:40:10|1158.8|1156|1157.5|1156|1158.8|1156.3|1157.3|1155.5|10
1647880820000|2022-03-21 16:40:20|1158|1156.3|1157|1155.5|1158.3|1156.5|1157|1155.3|14
1647880830000|2022-03-21 16:40:30|1157.3|1155.3|1157.5|1155.8|1158|1156|1157|1155.3|3
1647880840000|2022-03-21 16:40:40|1157.3|1155.5|1157.3|1155.8|1157.3|1155.8|1157.3|1155.3|0
1647880850000|2022-03-21 16:40:50|1156.8|1155.5|1156.8|1155|1157.3|1155.8|1156.5|1154.8|4
1647880860000|2022-03-21 16:41:00|1156.5|1154.8|1155|1153.5|1156.8|1155|1155|1153.3|25
1647880870000|2022-03-21 16:41:10|1155.3|1153.8|1155.8|1154|1156.5|1154.5|1155.3|1153.8|16
1647880880000|2022-03-21 16:41:20|1156|1154.3|1156|1154.5|1156|1154.5|1156|1154|14
1647880890000|2022-03-21 16:41:30|1156.3|1154.8|1156|1154.5|1156.5|1154.8|1155.5|1154|4
1647880900000|2022-03-21 16:41:40|1155.8|1154.3|1156|1154.5|1156|1154.5|1155.8|1154.3|2
1647880910000|2022-03-21 16:41:50|1155.8|1154.3|1156|1154.5|1156|1154.8|1155.8|1154.3|1
1647880920000|2022-03-21 16:42:00|1155.8|1154.3|1156.3|1154.5|1156.3|1154.5|1155.5|1153.8|4
1647880930000|2022-03-21 16:42:10|1156|1154.3|1155.8|1154|1156|1154.3|1155.8|1153.8|6
1647880940000|2022-03-21 16:42:20|1156|1154.3|1156.5|1154.8|1156.8|1155|1156|1154.3|13
1647880950000|2022-03-21 16:42:30|1157|1155|1157|1155|1157|1155|1157|1154.8|1
1647880960000|2022-03-21 16:42:40|1157.5|1155.3|1157.3|1155.5|1158.5|1156.5|1157.3|1155.3|10
1647880970000|2022-03-21 16:42:50|1157|1155.3|1156.3|1154.5|1157|1155.5|1156|1154.3|1
1647880980000|2022-03-21 16:43:00|1156|1154|1156|1154.3|1156.3|1154.3|1155.8|1154|7
1647880990000|2022-03-21 16:43:10|1155.8|1154|1156.5|1154.5|1156.5|1154.5|1155.5|1154|2
1647881000000|2022-03-21 16:43:20|1156.8|1154.8|1154.5|1152.8|1156.8|1154.8|1154.5|1152.8|6
1647881010000|2022-03-21 16:43:30|1154.3|1153|1154.8|1153|1155|1153.3|1154.3|1153|9
1647881020000|2022-03-21 16:43:40||1152.8||1153||1153.3||1152.8|0
1647881030000|2022-03-21 16:43:50|1154.5|1153.3|1154.3|1152.3|1154.5|1153.3|1154.3|1152.3|22
1647881040000|2022-03-21 16:44:00|1154.5|1152.5|1155|1153.3|1155|1153.3|1154.5|1152.5|0
1647881050000|2022-03-21 16:44:10|1155.3|1153|1154.3|1152.8|1155.3|1153|1154|1152|5
1647881060000|2022-03-21 16:44:20|1154.5|1153|1154.5|1153|1154.8|1153.3|1154.5|1153|1
1647881070000|2022-03-21 16:44:30|1154.8|1152.8|1154.8|1152.8|1154.8|1153|1154.8|1152.8|4
1647881080000|2022-03-21 16:44:40|1154.5|1153|1155|1153.3|1155|1153.3|1154.5|1153|12
1647881090000|2022-03-21 16:44:50|1154.5|1152.5|1153|1151.5|1154.5|1152.8|1153|1151.3|2
1647881100000|2022-03-21 16:45:00|1153.3|1151.3|1153|1151.3|1153.3|1151.5|1153|1151|19
1647881110000|2022-03-21 16:45:10|1153.3|1151.5|1153.5|1151.8|1153.5|1151.8|1153|1151.5|0
1647881120000|2022-03-21 16:45:20|1153.3|1151.5|1153.3|1151.3|1153.8|1152|1153.3|1151.3|0
1647881130000|2022-03-21 16:45:30|1153|1151|1153.3|1151.5|1153.5|1151.8|1153|1151|1
1647881140000|2022-03-21 16:45:40|1153|1151.3|1153.3|1151.5|1153.3|1151.5|1152.3|1150.5|10
1647881150000|2022-03-21 16:45:50|1153|1151.8|1153.3|1151.8|1153.3|1151.8|1153|1151.8|0
1647881160000|2022-03-21 16:46:00|1152.8|1151.5|1154|1152|1154|1152|1152.8|1151.3|10
1647881170000|2022-03-21 16:46:10|1153.5|1152.3|1152.8|1150.8|1153.5|1152.3|1152.3|1150.5|1
1647881180000|2022-03-21 16:46:20|1152.5|1150.5|1151.8|1150|1152.8|1150.8|1151.8|1149.8|2
1647881190000|2022-03-21 16:46:30|1152|1149.8|1152.3|1150.5|1152.3|1150.5|1152|1149.8|3
1647881200000|2022-03-21 16:46:40|1152|1150.3|1151.5|1149.8|1153|1151.3|1151.5|1149.8|18
1647881210000|2022-03-21 16:46:50|1151.3|1149.5|1153.5|1151.8|1153.5|1151.8|1151.3|1149.5|51
1647881220000|2022-03-21 16:47:00|1153.3|1151.5|1153.8|1152|1154|1152|1153.3|1151.3|0
1647881230000|2022-03-21 16:47:10|1154.3|1152.3|1150.8|1149|1154.3|1152.3|1150.3|1148.8|33
1647881240000|2022-03-21 16:47:20|1150.5|1148.8|1150.8|1149|1151|1149.3|1150.3|1148.5|12
1647881250000|2022-03-21 16:47:30|1151|1149.3|1151.8|1150.3|1152|1150.3|1151|1149.3|5
1647881260000|2022-03-21 16:47:40|1152|1150.5|1152.8|1151|1152.8|1151|1152|1150.5|1
1647881270000|2022-03-21 16:47:50|1153|1151.3|1152.3|1150.3|1153|1151.3|1151.5|1149.8|14
1647881280000|2022-03-21 16:48:00|1152|1150.5|1152.8|1150.8|1153|1151|1152|1150.5|1
1647881290000|2022-03-21 16:48:10|1152|1150.3|1152.3|1150.3|1152.3|1150.5|1152|1150|10
1647881300000|2022-03-21 16:48:20|1152|1150|1151.8|1149.8|1152.3|1150.5|1151.3|1149.3|4
1647881310000|2022-03-21 16:48:30|1151.3|1149.3|1152|1150.3|1152|1150.3|1151.3|1149.3|0
1647881320000|2022-03-21 16:48:40|1151.8|1150|1152.3|1150.5|1152.3|1150.5|1151.8|1150|2
1647881330000|2022-03-21 16:48:50|1152.5|1150|1152.5|1150.5|1152.5|1150.5|1152.3|1150|0
1647881340000|2022-03-21 16:49:00|1152.3|1150.3|1152.3|1150.3|1152.5|1150.3|1152.3|1150.3|0
1647881350000|2022-03-21 16:49:10|1151.8|1151|1152|1150|1153|1151|1151.5|1149.8|42
1647881360000|2022-03-21 16:49:20|1152.3|1150.3|1152.5|1150.8|1152.5|1150.8|1152|1150.3|0
1647881370000|2022-03-21 16:49:30|1152.3|1150.5|1152.8|1151.3|1153|1151.3|1152.3|1150.5|27
1647881380000|2022-03-21 16:49:40|1153|1151.8|1152.3|1150.8|1153.3|1151.8|1152|1150.3|3
1647881390000|2022-03-21 16:49:50|1153|1151|1153|1151|1153|1151|1152.5|1151|2
1647881400000|2022-03-21 16:50:00|1153.3||1153.3||1153.3||1153.3||0
1647881410000|2022-03-21 16:50:10|1153|1150.8|1152.5|1151|1154|1152.3|1152.5|1150.8|36
1647881420000|2022-03-21 16:50:20|1153|1151.3|1153.8|1151.8|1153.8|1152|1153|1151.3|12
1647881430000|2022-03-21 16:50:30|1154|1152|1153.5|1151.8|1154.3|1152.3|1153.5|1151.8|4
1647881440000|2022-03-21 16:50:40|1153.3|1151.5|1154.5|1152.8|1154.5|1152.8|1153.3|1151.5|11
1647881450000|2022-03-21 16:50:50|1154.3|1153|1154.5|1152.8|1155.3|1153.3|1154.3|1152.8|28
1647881460000|2022-03-21 16:51:00|1154.8|1153|1154.8|1152.8|1155|1153|1154.8|1152.8|4
1647881470000|2022-03-21 16:51:10|1155.3|1153|1156.3|1154.3|1156.3|1154.3|1155.3|1152.8|12
1647881480000|2022-03-21 16:51:20|1156|1154.5|1157.3|1155.3|1157.5|1155.8|1156|1154|9
1647881490000|2022-03-21 16:51:30|1156.8|1154.8|1157|1155.3|1157.5|1155.8|1156.5|1154.8|2
1647881500000|2022-03-21 16:51:40|1157.3|1155.5|1156.8|1155.3|1157.3|1155.8|1156.8|1155|1
1647881510000|2022-03-21 16:51:50|1156.5|1155|1157.8|1155.8|1157.8|1156|1156.5|1155|4
1647881520000|2022-03-21 16:52:00|1157.5|1155.5|1156.5|1154.8|1157.5|1155.8|1156.5|1154.8|6
1647881530000|2022-03-21 16:52:10|1156|1154|1156.3|1154.5|1156.8|1155.3|1156|1154|4
1647881540000|2022-03-21 16:52:20|1156.5|1154.8|1157|1155|1157|1155.3|1156.5|1154.8|1
1647881550000|2022-03-21 16:52:30|1157.5|1155.3|1158|1156|1158|1156.3|1157.5|1155|1
1647881560000|2022-03-21 16:52:40||1155.8||1156.3||1156.3||1155.8|0
1647881570000|2022-03-21 16:52:50|1157.8|1155.8|1158|1156.3|1158|1156.3|1157.8|1155.8|0
1647881580000|2022-03-21 16:53:00|1157.8|1155.8|1156|1154|1157.8|1156|1156|1154|7
1647881590000|2022-03-21 16:53:10|1155.8|1153.3|1154.5|1152.5|1155.8|1153.5|1154.5|1152.5|2
1647881600000|2022-03-21 16:53:20|1154.8|1152.8|1155|1153|1155|1153|1154.8|1152.5|1
1647881610000|2022-03-21 16:53:30|1154.8|1152.8|1154.8|1153|1155.3|1153|1154.8|1152.5|0
1647881620000|2022-03-21 16:53:40|1155|1152.8|1155.3|1153.3|1155.5|1153.5|1154.8|1152.8|4
1647881630000|2022-03-21 16:53:50|1155|1152.8|1155|1153.3|1155|1153.3|1154.5|1152.5|1
1647881640000|2022-03-21 16:54:00|1155.5|1153.5|1155.3|1153.3|1155.5|1153.5|1155.3|1153.3|0
1647881650000|2022-03-21 16:54:10|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|0
1647881660000|2022-03-21 16:54:20|1155|1153.3|1155|1153.3|1155|1153.3|1155|1153.3|3
1647881670000|2022-03-21 16:54:30|1154.8|1153|1154.5|1152.5|1155.3|1153.3|1154.3|1152.5|5
1647881680000|2022-03-21 16:54:40|1154.3|1152|1155.3|1153.5|1155.3|1153.5|1154.3|1152|6
1647881690000|2022-03-21 16:54:50|1155.5|1153.8|1155.8|1153.8|1155.8|1153.8|1155.5|1153.8|0
1647881700000|2022-03-21 16:55:00|1156|1154|1156.3|1154.5|1156.5|1154.5|1156|1154|0
1647881710000|2022-03-21 16:55:10|1156.5|1154.8|1156.5|1154.8|1156.5|1154.8|1156.3|1154.3|0
1647881720000|2022-03-21 16:55:20|1157|1154.5|1157.5|1155.5|1157.5|1155.5|1157|1154.5|3
1647881730000|2022-03-21 16:55:30|1157.3|1155.3|1158|1155.8|1158|1155.8|1157.3|1155.3|3
1647881740000|2022-03-21 16:55:40||1156||1156||1156||1156|0
1647881750000|2022-03-21 16:55:50|1158.3|1156.8|1158.3|1156.8|1158.5|1156.8|1158.3|1156.5|8
1647881760000|2022-03-21 16:56:00|1157.8|1155.8|1157.8|1155.8|1157.8|1155.8|1157.8|1155.8|1
1647881770000|2022-03-21 16:56:10|1157.3|1155.5|1157|1155|1157.3|1155.5|1157|1154.8|0
1647881780000|2022-03-21 16:56:20|1157.3|1154.8|1156.8|1154.8|1157.3|1155.3|1156.8|1154.8|7
1647881790000|2022-03-21 16:56:30||1155||1154.8||1155||1154.8|0
1647881800000|2022-03-21 16:56:40|1156.5|1154.3|1155.8|1153.8|1156.5|1154.3|1155.8|1153.5|4
1647881810000|2022-03-21 16:56:50|1156.5|1154.3|1156.3|1154.3|1156.5|1154.3|1156.3|1154.3|10
1647881820000|2022-03-21 16:57:00|1156.5|1154|1156.5|1154.3|1156.5|1154.3|1156.5|1154|1
1647881830000|2022-03-21 16:57:10|||||||||3
1647881840000|2022-03-21 16:57:20||1154||1154.3||1154.3||1154|0
1647881850000|2022-03-21 16:57:30|1156|1154|1155|1153.5|1156|1154|1155|1153.5|2
1647881860000|2022-03-21 16:57:40|1155.5|1153.8|1155.8|1153.8|1155.8|1153.8|1155.5|1153.8|2
1647881870000|2022-03-21 16:57:50|1156|1154|1155|1153.5|1156|1154|1155|1153.5|0
1647881880000|2022-03-21 16:58:00|1153.3|1151.3|1150.5|1148.8|1153.3|1151.3|1150.5|1148.5|111
1647881890000|2022-03-21 16:58:10|1150.3|1148.5|1152|1150|1152|1150|1150.3|1148.5|19
1647881900000|2022-03-21 16:58:20|1152.8|1149.8|1153.8|1151.8|1153.8|1151.8|1152.8|1149.8|7
1647881920000|2022-03-21 16:58:40|1153.5|1150.8|1152.5|1150.3|1153.5|1150.8|1152.5|1150.3|2
1647881930000|2022-03-21 16:58:50|1152.8|1150.8|1152.5|1150.5|1152.8|1150.8|1152.5|1150.5|0
1647881940000|2022-03-21 16:59:00|1152.8||1152.5||1152.8||1152.3||0
1647881950000|2022-03-21 16:59:10|1152.8||1152.5||1152.8||1152.5||0
1647881960000|2022-03-21 16:59:20|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|0
1647881970000|2022-03-21 16:59:30|1152.5|1150.5|1155|1153|1155.3|1153.3|1152.5|1150.5|77
1647881980000|2022-03-21 16:59:40|1155.3|1153.3|1155.5|1153.5|1155.5|1153.5|1155.3|1153|4
1647881990000|2022-03-21 16:59:50|1154.8|1152.8|1154.5|1152.8|1154.8|1152.8|1153.8|1152|10
1647882000000|2022-03-21 17:00:00|1154.3|1152.5|1154.5|1152.3|1154.5|1152.5|1154|1152|1
1647882010000|2022-03-21 17:00:10|1154|1152|1154.3|1152.3|1154.5|1152.5|1154|1152|1
1647882020000|2022-03-21 17:00:20|1154.5|1152.5|1155|1153|1155.3|1153.3|1154.5|1152.5|4
1647882030000|2022-03-21 17:00:30|1154.8|1152.8|1154.5|1152.8|1154.8|1153|1154.5|1152.8|2
1647882050000|2022-03-21 17:00:50|1154.8|1153|1154|1152.3|1154.8|1153|1154|1152.3|1
1647882060000|2022-03-21 17:01:00|1153.8|1152|1153.5|1151.8|1154|1152.3|1153.5|1151.8|4
1647882070000|2022-03-21 17:01:10|1153.3|1152|1153.8|1152|1154|1152|1153.3|1152|2
1647882080000|2022-03-21 17:01:20|1154|1151.5|1153.5|1151.5|1154|1152|1152.8|1151.5|32
1647882090000|2022-03-21 17:01:30|1153.3|1151.3|1153|1151|1153.3|1151.5|1151.8|1149.8|18
1647882100000|2022-03-21 17:01:40|1153.3|1151.3|1153|1151.3|1153.5|1151.5|1153|1151.3|1
1647882110000|2022-03-21 17:01:50|1152.8|1151|1153.5|1151.8|1153.8|1151.8|1152.8|1151|1
1647882120000|2022-03-21 17:02:00|1153.8|1151.5|1154.8|1153|1154.8|1153|1153.5|1151.5|2
1647882130000|2022-03-21 17:02:10|1155.3|1153.3|1155.5|1153.8|1155.5|1153.8|1155.3|1153.3|2
1647882140000|2022-03-21 17:02:20|1156.5|1154|1157.3|1155.5|1157.5|1155.5|1156.5|1154|15
1647882150000|2022-03-21 17:02:30|1157.8|1155.8|1158.5|1156.8|1158.5|1156.8|1157.8|1155.8|26
1647882160000|2022-03-21 17:02:40|1158.3|1156.3|1157.3|1155|1158.3|1156.3|1157.3|1155|7
1647882170000|2022-03-21 17:02:50|1157|1154.8|1156.5|1154.5|1157|1154.8|1156.5|1154.5|4
1647882180000|2022-03-21 17:03:00|1156.8|1154.8|1156.5|1154.8|1156.8|1154.8|1156.5|1154.8|0
1647882190000|2022-03-21 17:03:10||1154.5||1153.8||1154.5||1153.8|7
1647882200000|2022-03-21 17:03:20||1154||1154||1154||1154|0
1647882210000|2022-03-21 17:03:30|1156.8|1154.3|1156.8|1154.3|1157|1155|1156.8|1154.3|0
1647882220000|2022-03-21 17:03:40|1156.5|1154|1156.5|1154|1156.5|1154.3|1156.5|1154|0
1647882230000|2022-03-21 17:03:50||1154.3||1154.3||1154.3||1154|0
1647882240000|2022-03-21 17:04:00||1154||1154.5||1154.5||1154|6
1647882250000|2022-03-21 17:04:10|||||||||1
1647882260000|2022-03-21 17:04:20|1156.3|1155|1157|1155|1157|1155|1156.3|1155|17
1647882270000|2022-03-21 17:04:30|1157.3|1155.3|1157.3|1155.5|1157.5|1155.5|1157.3|1155.3|4
1647882290000|2022-03-21 17:04:50|1157.5|1155.3|1157.3|1155.5|1157.5|1155.5|1157.3|1155.3|0
1647882300000|2022-03-21 17:05:00|1157.8|1155.3|1158.3|1156.3|1158.3|1156.3|1157.8|1155.3|1
1647882310000|2022-03-21 17:05:10|1158|1156|1158|1156|1158.3|1156.3|1157.8|1156|0
1647882320000|2022-03-21 17:05:20|1157.5|1155.8|1156.5|1154.3|1157.5|1155.8|1156.5|1154.3|2
1647882330000|2022-03-21 17:05:30|1156|1154|1157|1155|1157|1155|1155.5|1153.5|6
1647882340000|2022-03-21 17:05:40||1154.8||1154.8||1154.8||1154.8|0
1647882350000|2022-03-21 17:05:50|1156.5|1154.3|1155.8|1153.5|1156.5|1154.5|1155.8|1153.5|0
1647882360000|2022-03-21 17:06:00|1156|1152.8|1154.5|1152.8|1156|1152.8|1154.5|1152.8|5
1647882370000|2022-03-21 17:06:10|1154.3|1152.5|1154.5|1152.5|1155|1153|1154.3|1152.5|12
1647882380000|2022-03-21 17:06:20|1153.8|1152.3|1153.8|1151.8|1153.8|1152.5|1153.8|1151.8|23
1647882400000|2022-03-21 17:06:40||1151.5||1151.8||1151.8||1151.5|0
1647882410000|2022-03-21 17:06:50|1154.3|1152.3|1154|1152|1154.3|1152.3|1154|1152|0
1647882420000|2022-03-21 17:07:00|1154.3|1152.3|1154|1152|1154.3|1152.5|1154|1152|1
1647882430000|2022-03-21 17:07:10|1153.8|1151.8|1153.5|1151.8|1153.8|1151.8|1153.5|1151.5|11
1647882440000|2022-03-21 17:07:20|1153.8|1152|1154|1151.8|1154|1152|1153.8|1151.5|1
1647882450000|2022-03-21 17:07:30|1154.3|1152|1154.8|1152.5|1155|1152.8|1154|1152|3
1647882460000|2022-03-21 17:07:40||1152.8||1152.8||1153||1152.8|0
1647882470000|2022-03-21 17:07:50|1154.5|1152.5|1154.3|1152.5|1154.5|1152.5|1154.3|1152.5|0
1647882480000|2022-03-21 17:08:00|1154.5||1154.3||1154.5||1154.3||0
1647882490000|2022-03-21 17:08:10|1154.5|1152.8|1153.5|1151.5|1155|1153|1153.3|1151.3|92
1647882500000|2022-03-21 17:08:20||1151.8||1151.8||1151.8||1151.8|0
1647882510000|2022-03-21 17:08:30|1154.3|1152|1154.3|1152.5|1154.3|1152.5|1154.3|1152|3
1647882520000|2022-03-21 17:08:40|1152.3|1150.3|1153.8|1151.8|1153.8|1152|1152.3|1150.3|11
1647882530000|2022-03-21 17:08:50|1153.5|1151.5|1153.8|1151.8|1153.8|1151.8|1153.5|1151.3|1
1647882540000|2022-03-21 17:09:00|1153.5|1152|1153.5|1152|1154|1152|1153.5|1152|8
1647882550000|2022-03-21 17:09:10|1153.8||1153.8||1153.8||1153.8||7
1647882560000|2022-03-21 17:09:20|1153.5|1151.5|1153.8|1152|1153.8|1152|1153.3|1151.5|3
1647882570000|2022-03-21 17:09:30|1153.5|1151.8|1153.3|1151.3|1153.5|1152|1153.3|1151.3|4
1647882580000|2022-03-21 17:09:40|1153|1151.5|1153.3|1151.3|1153.3|1151.5|1153|1151.3|0
1647882590000|2022-03-21 17:09:50|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|1153.3|1151.3|0
1647882600000|2022-03-21 17:10:00|1153.3|1152|1155.3|1153.5|1155.5|1153.5|1153.3|1152|12
1647882610000|2022-03-21 17:10:10|1155.5|1153.8|1156.5|1154.5|1156.5|1154.5|1155.3|1153.8|7
1647882620000|2022-03-21 17:10:20|1157|1155|1157.5|1155.5|1157.5|1155.5|1156.8|1155|20
1647882630000|2022-03-21 17:10:30|1157.8|1155.8|1157.3|1155.5|1158.5|1156.3|1157.3|1155.5|14
1647882640000|2022-03-21 17:10:40|1157|1155|1157|1155|1157.5|1155.5|1157|1155|0
1647882660000|2022-03-21 17:11:00|1157.3|1155.3|1157.8|1155.8|1157.8|1155.8|1157.3|1155.3|0
1647882670000|2022-03-21 17:11:10|1157.5|1155.5|1157.5|1155.5|1157.5|1155.5|1157.5|1155.3|0
1647882680000|2022-03-21 17:11:20|1157.8|1155.8|1158.3|1156.3|1158.3|1156.3|1157.8|1155.8|0
1647882690000|2022-03-21 17:11:30|1158|1155.5|1155.8|1153.8|1158|1155.5|1155.8|1153.8|2
1647882700000|2022-03-21 17:11:40|1156|1154|1156|1154|1156|1154|1156|1153.8|0
1647882710000|2022-03-21 17:11:50||1153.8||1154||1154||1153.8|0
1647882720000|2022-03-21 17:12:00|1155.5|1153.8|1155|1153.3|1155.5|1153.8|1155|1153.3|0
1647882730000|2022-03-21 17:12:10|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|0
1647882740000|2022-03-21 17:12:20|1156|1153.8|1156.3|1154.5|1156.3|1154.5|1156|1153.5|3
1647882750000|2022-03-21 17:12:30|1156|1154.3|1155.8|1153.8|1156|1154.3|1155.8|1153.8|0
1647882760000|2022-03-21 17:12:40|1155.3|1153.5|1154.5|1152.5|1155.3|1153.5|1154.3|1152.3|3
1647882770000|2022-03-21 17:12:50|1154.8|1152.8|1154.8|1152.8|1154.8|1152.8|1154.8|1152.8|1
1647882780000|2022-03-21 17:13:00|1153.5|1152|1154.3|1152.3|1154.3|1152.3|1153.3|1151.3|10
1647882790000|2022-03-21 17:13:10|1154.5|1152.5|1154.3|1152.5|1154.5|1152.5|1154.3|1152.5|0
1647882800000|2022-03-21 17:13:20|1154||1154.3||1154.5||1154||0
1647882810000|2022-03-21 17:13:30|1154.5||1154.3||1154.5||1154||0
1647882830000|2022-03-21 17:13:50|1154|1152.3|1154.3|1152.3|1154.3|1152.3|1154|1152.3|1
1647882840000|2022-03-21 17:14:00|1155.8|1152.5|1155.8|1153.8|1155.8|1153.8|1155.5|1152.5|3
1647882850000|2022-03-21 17:14:10|1155.5|1153.5|1155.5|1153.8|1155.5|1153.8|1155.5|1153|1
1647882860000|2022-03-21 17:14:20||1153.3||1153.3||1153.3||1153.3|2
1647882870000|2022-03-21 17:14:30|1155.3|1152.8|1153.5|1151.8|1155.3|1152.8|1153.5|1151.8|6
1647882890000|2022-03-21 17:14:50|1154.8|1152.8|1154.5|1152.5|1154.8|1152.8|1154.5|1152.5|8
1647882900000|2022-03-21 17:15:00|1154.3|1152.3|1154.3|1152.3|1154.3|1152.3|1153.8|1151.5|0
1647882910000|2022-03-21 17:15:10||1152.5||1152.5||1152.5||1152.5|0
1647882920000|2022-03-21 17:15:20|1154.5||1154.3||1154.5||1154.3||0
1647882930000|2022-03-21 17:15:30|1153.8|1151.5|1152.5|1150.5|1153.8|1151.5|1152.3|1150.5|8
1647882940000|2022-03-21 17:15:40|1152.8|1150.3|1151.5|1149.8|1152.8|1150.3|1151.5|1149.8|0
1647882950000|2022-03-21 17:15:50|1151.8|1149.3|1151.5|1149.8|1151.8|1150|1151.3|1149.3|3
1647882960000|2022-03-21 17:16:00|1152|1149.5|1151.5|1150|1152|1150|1151.5|1149.5|3
1647882970000|2022-03-21 17:16:10|1151|1149.5|1152|1150|1152|1150.3|1151|1149.5|3
1647882980000|2022-03-21 17:16:20|1151.5|1149.8|1151.8|1149.8|1152|1150|1151.5|1149.8|1
1647882990000|2022-03-21 17:16:30|1151.5|1149.5|1150.8|1149.3|1151.5|1149.5|1150.8|1149.3|0
1647883000000|2022-03-21 17:16:40|1151|1149.5|1151.3|1149.5|1151.3|1149.5|1150.8|1149.5|0
1647883010000|2022-03-21 17:16:50|1151.5|1149.8|1152.3|1150.5|1152.3|1150.5|1151.5|1149.8|0
1647883020000|2022-03-21 17:17:00|1152.5|1150.8|1151.8|1150|1152.5|1150.8|1151.5|1150|6
1647883030000|2022-03-21 17:17:10|1152|1150.3|1151.8|1150.3|1152.3|1150.5|1151.8|1150|6
1647883040000|2022-03-21 17:17:20|1152|1150|1151.8|1150|1152|1150|1151.8|1150|3
1647883050000|2022-03-21 17:17:30|1151.5|1150.3|1151.3|1149.8|1151.5|1150.3|1151.3|1149.8|2
1647883060000|2022-03-21 17:17:40|1151.5|1150|1151.5|1149.8|1151.5|1150|1151.5|1149.8|1
1647883070000|2022-03-21 17:17:50|1151.8|1150|1151.8|1150|1151.8|1150|1151.8|1150|0
1647883080000|2022-03-21 17:18:00|1152|1150.3|1152|1150.3|1152|1150.3|1151.8|1150.3|2
1647883090000|2022-03-21 17:18:10|1151.8|1150.5|1153.5|1151.5|1153.5|1151.5|1151.8|1150.5|11
1647883100000|2022-03-21 17:18:20|1153.8|1151.8|1154|1152.3|1154|1152.3|1153.8|1151.8|1
1647883110000|2022-03-21 17:18:30|1153.8|1151.8|1153.8|1151.8|1154|1152|1153.8|1151.8|0
1647883120000|2022-03-21 17:18:40||1151.5||1152||1152||1151.5|0
1647883130000|2022-03-21 17:18:50|1154.3|1152.5|1154.3|1152.5|1154.5|1152.8|1154.3|1152.5|1
1647883140000|2022-03-21 17:19:00|1154.5|1153|1155|1152.8|1155.3|1153.5|1154.3|1152.8|3
1647883150000|2022-03-21 17:19:10|1155.3|1153|1155|1153|1155.3|1153.3|1155|1152.8|0
1647883160000|2022-03-21 17:19:20|1154.8|1152.8|1155|1153.3|1155|1153.3|1154.8|1152.8|0
1647883170000|2022-03-21 17:19:30|1154.8|1153|1154.5|1152.5|1154.8|1153|1154.5|1152.5|2
1647883180000|2022-03-21 17:19:40|1154.3|1152.3|1153.8|1152|1154.3|1152.3|1153.5|1151.5|4
1647883190000|2022-03-21 17:19:50|1153.5|1151.8|1153.5|1151.8|1153.8|1152.3|1153.5|1151.8|1
1647883200000|2022-03-21 17:20:00|1153.3|1151.5|1153.3|1151.8|1153.5|1151.8|1153.3|1151.5|1
1647883210000|2022-03-21 17:20:10|1153.8|1151.5|1153.8|1151.8|1153.8|1151.8|1153.8|1151|1
1647883220000|2022-03-21 17:20:20|1154|1152|1154.5|1152.8|1154.5|1152.8|1154|1152|3
1647883230000|2022-03-21 17:20:30|1154.3|1152.5|1154.3|1152.8|1154.5|1152.8|1154.3|1152.3|1
1647883240000|2022-03-21 17:20:40|1154.5|1152.5|1154.8|1153|1154.8|1153|1154.3|1152.5|0
1647883250000|2022-03-21 17:20:50||1152.8||1153||1153||1152.5|0
1647883260000|2022-03-21 17:21:00|1155.8|1153.5|1155.5|1154|1156|1154|1155.5|1153.5|4
1647883270000|2022-03-21 17:21:10|1155.8|1153.5|1155.8|1153.8|1155.8|1154|1155.5|1153.5|1
1647883280000|2022-03-21 17:21:20|1155.5|1153.5|1155.5|1153.5|1155.8|1153.5|1155.5|1153.5|0
1647883290000|2022-03-21 17:21:30|1155.3|1153|1155|1153.3|1155.3|1153.3|1155|1153|1
1647883300000|2022-03-21 17:21:40|1155.3|1153.5|1156.5|1154.5|1156.5|1155|1155.3|1153.5|15
1647883310000|2022-03-21 17:21:50|1156.8|1154.8|1156.8|1154.8|1156.8|1154.8|1156.8|1154.5|0
1647883320000|2022-03-21 17:22:00|1156.5|1154.5|1156|1153.8|1156.8|1154.8|1156|1153.8|0
1647883330000|2022-03-21 17:22:10||1154||1154.3||1154.3||1153.8|0
1647883340000|2022-03-21 17:22:20|1155.8|1154|1156|1154.3|1156.3|1154.3|1155.8|1154|2
1647883350000|2022-03-21 17:22:30|1156.3|1154.5|1155.5|1153.8|1156.3|1154.5|1155.5|1153.8|1
1647883360000|2022-03-21 17:22:40|1155.8||1155.5||1155.8||1155.5||0
1647883370000|2022-03-21 17:22:50|1156|1154.3|1156|1154.5|1156|1154.5|1156|1154.3|0
1647883380000|2022-03-21 17:23:00|1156.3|1154.3|1156|1154.3|1156.3|1154.3|1156|1154.3|4
1647883390000|2022-03-21 17:23:10|1155.8|1154|1155.8|1154|1155.8|1154|1155.8|1154|0
1647883400000|2022-03-21 17:23:20|1156.3|1154.5|1156.3|1154.5|1156.3|1154.8|1156.3|1154.5|1
1647883410000|2022-03-21 17:23:30|1156.5|1154.8|1156.5|1154.3|1156.5|1154.8|1156.5|1154.3|3
1647883420000|2022-03-21 17:23:40|1156.8|1154.5|1156.8|1154.8|1157|1155|1156.5|1154.5|4
1647883430000|2022-03-21 17:23:50|1157|1155|1157|1155.3|1157|1155.3|1157|1155|0
1647883440000|2022-03-21 17:24:00|1157.3|1155.5|1157|1155|1157.3|1155.5|1157|1155|3
1647883450000|2022-03-21 17:24:10|1157.3|1155.3|1157|1155.3|1157.3|1155.3|1156.8|1155|0
1647883460000|2022-03-21 17:24:20|1156.8|1155|1156.8|1155|1157|1155.3|1156.5|1154.8|1
1647883470000|2022-03-21 17:24:30|1156.5|1154.8|1156.3|1154.3|1156.5|1154.8|1156|1154|8
1647883480000|2022-03-21 17:24:40|1156|1154|1155.5|1153.8|1156.3|1154.3|1155.5|1153.5|2
1647883490000|2022-03-21 17:24:50|1155.3||1155.5||1155.5||1155.3||0
1647883500000|2022-03-21 17:25:00|1155.8|1154|1155.8|1153.8|1155.8|1154|1155.3|1153.5|5
1647883510000|2022-03-21 17:25:10|1156|1154|1155.8|1153.8|1156|1154|1155.8|1153.8|0
1647883520000|2022-03-21 17:25:20|1155|1153.3|1152.5|1150.8|1155|1153.5|1151.8|1150|10
1647883530000|2022-03-21 17:25:30|1152.3|1150.5|1153.3|1151.3|1153.3|1151.3|1152.3|1150.3|7
1647883540000|2022-03-21 17:25:40|1153.5|1151.5|1155|1153.3|1155|1153.3|1153.5|1151.5|2
1647883550000|2022-03-21 17:25:50|1155.5|1153|1155.3|1153.3|1155.5|1153.3|1155.3|1153|0
1647883560000|2022-03-21 17:26:00|1155.5|1153.5|1155.5|1153.3|1155.5|1153.5|1155.5|1153.3|3
1647883570000|2022-03-21 17:26:10|1155.3|1153|1155|1153|1155.3|1153|1154.8|1153|2
1647883580000|2022-03-21 17:26:20|1154.8||1155||1155||1154.8||0
1647883590000|2022-03-21 17:26:30|1154.8||1154.8||1155||1154.8||0
1647883600000|2022-03-21 17:26:40|1154.5|1152.3|1154.3|1152|1154.5|1152.3|1154.3|1152|5
1647883610000|2022-03-21 17:26:50|1154.5|1152.5|1154.3|1152.5|1154.5|1152.8|1154.3|1152.3|0
1647883620000|2022-03-21 17:27:00|1154.5|1152.8|1154.5|1152.8|1154.5|1152.8|1154.5|1152.8|0
1647883630000|2022-03-21 17:27:10|1154|1152.3|1153.8|1151.8|1154|1152.3|1153.8|1151.8|10
1647883640000|2022-03-21 17:27:20|1154.3|1152|1154.3|1152.3|1154.5|1152.5|1154.3|1152|2
1647883650000|2022-03-21 17:27:30|1154|1152|1154.3|1152.3|1154.3|1152.3|1154|1152|0
1647883660000|2022-03-21 17:27:40|1155.3|1152.5|1155.3|1153.5|1155.3|1153.5|1155.3|1152.3|17
1647883670000|2022-03-21 17:27:50|1154.3|1153.8|1154.5|1152.5|1154.5|1153.8|1154.3|1152|4
1647883680000|2022-03-21 17:28:00|1154.8|1152.8|1155.5|1153.3|1155.5|1153.3|1154.8|1152.8|1
1647883690000|2022-03-21 17:28:10|1155.8|1153.8|1155.5|1153.8|1156|1154|1155.5|1153.8|5
1647883700000|2022-03-21 17:28:20|1155.8|1153.5|1155.8|1154|1155.8|1154|1155.8|1153.5|2
1647883710000|2022-03-21 17:28:30|1156|1154.3|1156|1153.8|1156|1154.3|1155.8|1153.8|2
1647883720000|2022-03-21 17:28:40|1155.8|1154|1156|1154|1156|1154|1155.8|1154|4
1647883740000|2022-03-21 17:29:00|1156.3|1154.3|1156.3|1154.5|1156.8|1154.8|1156.3|1154.3|0
1647883750000|2022-03-21 17:29:10|1156|1154.3|1156|1154.3|1156|1154.3|1156|1154.3|3
1647883760000|2022-03-21 17:29:20|1156.3|1154.5|1156|1154|1156.3|1154.5|1155.8|1154|1
1647883770000|2022-03-21 17:29:30|1155.8|1154.3|1155.8|1154|1155.8|1154.3|1155.8|1154|0
1647883780000|2022-03-21 17:29:40|1155.5|1153.8|1155.5|1153.8|1155.8|1154|1155.5|1153.8|3
1647883790000|2022-03-21 17:29:50|1155.8|1154|1155.5|1154|1155.8|1154|1155.5|1154|0
1647883800000|2022-03-21 17:30:00|1155.8|1154.3|1156|1154.3|1156|1154.3|1155.5|1154.3|1
1647883810000|2022-03-21 17:30:10|1156.5|1154.5|1156.8|1154.8|1156.8|1154.8|1156|1154.5|10
1647883820000|2022-03-21 17:30:20|1156.5||1156.3||1156.5||1156.3||0
1647883830000|2022-03-21 17:30:30|1156.5||1156.5||1156.5||1156.5||0
1647883840000|2022-03-21 17:30:40|||||||||4
1647883850000|2022-03-21 17:30:50|1156.3|1154.5|1156.3|1154.5|1156.5|1155|1156.3|1154.5|5
1647883860000|2022-03-21 17:31:00|1156.5|1154.8|1156.8|1154.8|1156.8|1154.8|1156.5|1154.8|1
1647883870000|2022-03-21 17:31:10|1156.5|1154.5|1155.8|1154|1157|1155|1155.8|1154|17
1647883880000|2022-03-21 17:31:20|1156|1154.3|1156|1154.5|1156.3|1154.5|1156|1154|5
1647883890000|2022-03-21 17:31:30|1155.8|1154.3|1156|1154.3|1156|1154.3|1155.8|1154|4
1647883900000|2022-03-21 17:31:40|1155.8|1154|1155|1153.5|1156|1154|1154.5|1152.8|8
1647883910000|2022-03-21 17:31:50|1155.8|1153.8|1155.5|1153.8|1156|1154.3|1155.5|1153.5|12
1647883920000|2022-03-21 17:32:00|1155|1153|1154.8|1153|1155|1153|1154.8|1153|1
1647883930000|2022-03-21 17:32:10|1155|1153.3|1154.8|1153|1155|1153.5|1154.8|1153|1
1647883940000|2022-03-21 17:32:20||1152.8||1152.8||1152.8||1152.8|3
1647883950000|2022-03-21 17:32:30|1154.3|1152.5|1154.5|1152.8|1154.8|1152.8|1154.3|1152.5|10
1647883960000|2022-03-21 17:32:40|1154.8|1152|1153.3|1151.5|1154.8|1152.3|1153|1151|11
1647883970000|2022-03-21 17:32:50|1153.5|1151|1156.5|1154.5|1156.5|1154.8|1153.5|1151|15
1647883980000|2022-03-21 17:33:00|1157.3|1155.3|1158|1156|1158.5|1156.5|1157.3|1155.3|12
1647883990000|2022-03-21 17:33:10|1158.5|1156.8|1160.3|1158.5|1160.3|1158.5|1158.5|1156.8|10
1647884000000|2022-03-21 17:33:20|1160.5|1158.3|1161|1159.3|1161|1159.3|1160.5|1158|6
1647884010000|2022-03-21 17:33:30|1161.3|1159.5|1160.8|1158.8|1161.5|1159.8|1159.8|1158|11
1647884020000|2022-03-21 17:33:40|1160.5|1158.5|1161|1159|1161.5|1159.3|1160.5|1158.5|0
1647884030000|2022-03-21 17:33:50|1160.5|1158.8|1160.3|1158.5|1160.8|1158.8|1160|1158|4
1647884040000|2022-03-21 17:34:00|1160.5|1158.8|1160.5|1158.5|1161.3|1159.5|1160|1158|3
1647884050000|2022-03-21 17:34:10|1160.3|1158|1160.3|1158.3|1160.3|1158.3|1160.3|1158|0
1647884060000|2022-03-21 17:34:20|1160|1158.5|1160|1158|1160.8|1158.5|1159.8|1158|4
1647884070000|2022-03-21 17:34:30|1160.8|1158.8|1159.8|1157.8|1161.3|1159.3|1159|1157|4
1647884080000|2022-03-21 17:34:40|1160|1158|1160.5|1158.5|1160.5|1158.5|1160|1158|0
1647884090000|2022-03-21 17:34:50|1161.3|1159.3|1159.5|1157.8|1161.3|1159.3|1159.3|1157.3|4
1647884100000|2022-03-21 17:35:00|1159.8|1158|1159.8|1158|1160|1158.3|1159.8|1158|1
1647884110000|2022-03-21 17:35:10|1160|1158.3|1160.5|1158.8|1160.5|1158.8|1160|1158.3|2
1647884120000|2022-03-21 17:35:20|1160.3|1158.5|1160.3|1158.3|1160.3|1158.5|1159.8|1158|4
1647884130000|2022-03-21 17:35:30|1160.5|1158|1160.5|1158.5|1160.5|1158.5|1160.5|1158|0
1647884140000|2022-03-21 17:35:40|1160.3|1158.3|1160.8|1159|1160.8|1159|1160|1158|0
1647884150000|2022-03-21 17:35:50|1160|1158.3|1160|1158|1160.3|1158.5|1159.8|1158|7
1647884160000|2022-03-21 17:36:00|1160.8|1158.3|1160.3|1158|1161|1159|1160.3|1158|13
1647884170000|2022-03-21 17:36:10|1160|1158.3|1160.3|1158.3|1160.5|1158.3|1160|1158.3|0
1647884180000|2022-03-21 17:36:20|1160||1160||1160.3||1159.8||7
1647884190000|2022-03-21 17:36:30|1160.3|1158.5|1160.3|1158.5|1160.3|1158.5|1160.3|1158.5|0
1647884200000|2022-03-21 17:36:40|1160.5|1159|1160.8|1159|1160.8|1159|1160.3|1159|7
1647884210000|2022-03-21 17:36:50|1161||1160.5||1161||1160.5||2
1647884220000|2022-03-21 17:37:00|1160.8||1160.8||1161||1160.5||7
1647884230000|2022-03-21 17:37:10|1160.5||1160.5||1160.8||1160.5||0
1647884240000|2022-03-21 17:37:20|1160.8|1159.5|1160|1158|1161|1159.5|1159.8|1157.8|18
1647884250000|2022-03-21 17:37:30|1159.5|1157.5|1158.5|1156.5|1159.5|1158|1158.3|1156.5|6
1647884260000|2022-03-21 17:37:40|1158.8|1157|1158.8|1157|1158.8|1157|1158.8|1156.8|1
1647884270000|2022-03-21 17:37:50|1158.5|1156.3|1159.3|1157.8|1159.5|1157.8|1158|1156|9
1647884280000|2022-03-21 17:38:00|1159|1157|1158|1156.3|1159|1157|1158|1156.3|2
1647884290000|2022-03-21 17:38:10|1158.3|1156|1157.8|1155.8|1158.3|1156.3|1157.8|1155.8|1
1647884300000|2022-03-21 17:38:20|1158|1156|1157.8|1156|1158|1156|1157.8|1155.8|0
1647884310000|2022-03-21 17:38:30|1157.5|1155.8|1158|1156|1158|1156.3|1157.3|1155.5|7
1647884320000|2022-03-21 17:38:40|1157.8|1155.8|1157.5|1155.5|1157.8|1156|1157.5|1155.5|0
1647884330000|2022-03-21 17:38:50|1157.3|1154.5|1154.8|1153|1157.3|1154.5|1154.8|1153|7
1647884340000|2022-03-21 17:39:00|1155|1153.8|1156|1154|1156.3|1154.5|1154.8|1153.8|8
1647884350000|2022-03-21 17:39:10|1156.5|1154.3|1156.5|1154.5|1156.8|1154.8|1155.5|1153.8|1
1647884360000|2022-03-21 17:39:20|1156.8|1154.8|1156.8|1154.8|1156.8|1154.8|1156.5|1154.8|0
1647884370000|2022-03-21 17:39:30|1157|1155.3|1157.3|1155.3|1157.5|1155.3|1157|1155.3|1
1647884380000|2022-03-21 17:39:40|1156.8|1155|1157.3|1155|1157.3|1155.3|1156.8|1154.8|1
1647884390000|2022-03-21 17:39:50|1157|1155.3|1157.3|1155|1157.3|1155.5|1157|1154.8|1
1647884400000|2022-03-21 17:40:00|1157|1154.8|1155.8|1153.5|1157|1154.8|1155.8|1153.5|1
1647884410000|2022-03-21 17:40:10|1155.5|1153.8|1156|1154|1156|1154|1155.5|1153.8|0
1647884420000|2022-03-21 17:40:20|1156.8|1153.8|1156.5|1154.8|1156.8|1154.8|1156.5|1153.8|5
1647884430000|2022-03-21 17:40:30|1156.8|1155|1157.5|1155.5|1157.5|1155.5|1156.8|1155|0
1647884440000|2022-03-21 17:40:40|1157.3|1155.8|1157|1155|1157.3|1155.8|1157|1155|2
1647884450000|2022-03-21 17:40:50|1157.8|1155.3|1157.5|1155.8|1157.8|1156|1157.3|1155.3|8
1647884460000|2022-03-21 17:41:00|1157.3|1156|1157.3|1155.3|1157.3|1156|1157.3|1155.3|1
1647884470000|2022-03-21 17:41:10|1157|1155.5|1157.3|1155|1157.3|1155.5|1156.5|1154.3|5
1647884480000|2022-03-21 17:41:20||1155.3||1155.3||1155.3||1155.3|0
1647884490000|2022-03-21 17:41:30|1157.8|1155.8|1157.5|1155.5|1158|1155.8|1157.5|1155.5|1
1647884500000|2022-03-21 17:41:40|1157.8|1155.8|1157.8|1155.5|1157.8|1155.8|1157.8|1155.5|0
1647884510000|2022-03-21 17:41:50|1157.3|1155.3|1157.5|1155.5|1157.5|1155.5|1157.3|1155.3|0
1647884520000|2022-03-21 17:42:00|1157.8|1155.8|1157.5|1155.5|1157.8|1155.8|1157|1155.3|9
1647884530000|2022-03-21 17:42:10|1157.3|1155.3|1157.5|1155.8|1157.5|1155.8|1157|1155.3|0
1647884540000|2022-03-21 17:42:20||1155.5||1155.8||1155.8||1155.5|0
1647884550000|2022-03-21 17:42:30|1157.8|1155.5|1157.5|1155.8|1157.8|1155.8|1157.5|1155.5|0
1647884560000|2022-03-21 17:42:40|1157.3|1155.5|1157.5|1155.5|1157.5|1155.8|1157.3|1155.5|0
1647884570000|2022-03-21 17:42:50|1157.3|1155.8|1156.3|1154.5|1157.3|1155.8|1155.5|1153.5|4
1647884580000|2022-03-21 17:43:00|1156.5|1154.8|1156.5|1154.8|1156.5|1154.8|1156.5|1154.8|0
1647884590000|2022-03-21 17:43:10|1156.8|1155|1156.8|1155|1157|1155|1156.5|1155|0
1647884600000|2022-03-21 17:43:20|1156.5||1156.8||1156.8||1156.5||0
1647884610000|2022-03-21 17:43:30|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|1157|1155.3|0
1647884620000|2022-03-21 17:43:40|1157.5|1155.5|1157.5|1155.5|1157.5|1155.5|1157.5|1155.5|3
1647884630000|2022-03-21 17:43:50|1157.8|1155.8|1159.3|1157.5|1159.3|1157.5|1157.5|1155.8|5
1647884640000|2022-03-21 17:44:00|1159.5|1157.3|1159.8|1157.8|1160|1158|1159.5|1157.3|1
1647884650000|2022-03-21 17:44:10|1160|1158|1159|1157|1160.3|1158.5|1159|1157|2
1647884660000|2022-03-21 17:44:20|1159.3|1157.3|1158.5|1156.5|1159.3|1157.3|1158.5|1156.5|0
1647884670000|2022-03-21 17:44:30||1156.3||1156.5||1156.5||1156.3|0
1647884680000|2022-03-21 17:44:40|1157.5|1156.3|1158|1156|1158|1156.5|1157.3|1155|5
1647884690000|2022-03-21 17:44:50|1157.8|1156.3|1157.5|1156|1157.8|1156.3|1157.5|1156|2
1647884700000|2022-03-21 17:45:00|1157|1154.8|1156.8|1154.8|1157|1155.3|1156.5|1154.5|6
1647884710000|2022-03-21 17:45:10|1157|1155.3|1156.5|1154.5|1157|1155.3|1156.5|1154.5|0
1647884720000|2022-03-21 17:45:20|1156.3|1155.3|1157.5|1155.5|1157.5|1155.5|1156.3|1155|1
1647884730000|2022-03-21 17:45:30|1157.3|1155.3|1158.5|1156.5|1158.5|1156.5|1157|1154.8|3
1647884740000|2022-03-21 17:45:40|1158.3|1156.8|1157.5|1155.5|1158.3|1156.8|1157.5|1155.5|0
1647884750000|2022-03-21 17:45:50|1158|1156|1157.5|1155.3|1158.3|1156.5|1157.5|1155.3|2
1647884760000|2022-03-21 17:46:00|1157.8|1155.5|1158.3|1156.3|1158.3|1156.3|1157.8|1155.5|3
1647884780000|2022-03-21 17:46:20|1158.5|1156.5|1159|1157|1159|1157|1158.3|1156.5|4
1647884790000|2022-03-21 17:46:30|1158.8|1157.3|1158.8|1157.3|1159|1157.3|1158.8|1157.3|3
1647884800000|2022-03-21 17:46:40|1159.3||1159||1159.5||1159||1
1647884810000|2022-03-21 17:46:50|1159.3||1159||1159.3||1159||0
1647884820000|2022-03-21 17:47:00|1159.3|1157.5|1158.3|1156.5|1159.5|1157.5|1158.3|1156.5|6
1647884830000|2022-03-21 17:47:10|1158.5||1158.5||1158.5||1158.5||0
1647884850000|2022-03-21 17:47:30|1158.8|1156.8|1158.3|1156.8|1158.8|1156.8|1158.3|1156.8|3
1647884860000|2022-03-21 17:47:40|1158|1156.5|1158|1156.5|1158|1156.5|1158|1156.5|0
1647884870000|2022-03-21 17:47:50||1156.3||1156.3||1156.3||1156.3|0
1647884890000|2022-03-21 17:48:10|||||||||5
1647884900000|2022-03-21 17:48:20|1157.3|1155.5|1158|1156|1158|1156|1157|1155.5|3
1647884910000|2022-03-21 17:48:30|1157.8||1157.8||1157.8||1157.8||0
1647884920000|2022-03-21 17:48:40|1158.3|1156.5|1158.3|1156.5|1158.3|1156.5|1158.3|1156.3|58
1647884930000|2022-03-21 17:48:50|1158|1156.3|1158.3|1156.3|1158.3|1156.5|1157.8|1156|1
1647884940000|2022-03-21 17:49:00||1156.5||1156.5||1156.8||1156.5|1
1647884950000|2022-03-21 17:49:10||1156.3||1156.3||1156.3||1156.3|4
1647884980000|2022-03-21 17:49:40|||||||||3
1647885000000|2022-03-21 17:50:00||1156.8||1156.3||1156.8||1156.3|1
1647885010000|2022-03-21 17:50:10|1157.8|1155.5|1157|1155.3|1157.8|1155.5|1157|1154.8|7
1647885020000|2022-03-21 17:50:20||1155||1155||1155||1154.5|1
1647885030000|2022-03-21 17:50:30|1157.3||1157.3||1157.3||1157.3||10
1647885040000|2022-03-21 17:50:40|1157|1155.3|1157.8|1155.8|1157.8|1155.8|1157|1155|4
1647885050000|2022-03-21 17:50:50|1158.3|1156.3|1158.3|1156.5|1158.3|1156.8|1158.3|1156.3|1
1647885060000|2022-03-21 17:51:00||1156.8||1156.5||1156.8||1156.3|2
1647885070000|2022-03-21 17:51:10|1158.5|1156|1158.5|1156.8|1158.5|1156.8|1158.5|1156|12
1647885080000|2022-03-21 17:51:20|1158.3|1156.5|1158.3|1156.5|1158.3|1156.5|1158.3|1156.3|1
1647885090000|2022-03-21 17:51:30|1157.5|1156.3|1157.8|1155.8|1157.8|1156.3|1157.5|1155.5|0
1647885100000|2022-03-21 17:51:40|1158|1156|1158.3|1156.3|1158.3|1156.3|1158|1156|3
1647885110000|2022-03-21 17:51:50|1158.5|1156.5|1158.5|1156.8|1158.5|1157|1158.5|1156.5|4
1647885120000|2022-03-21 17:52:00|1158|1156.3|1158.5|1156.5|1158.5|1156.5|1158|1156.3|8
1647885130000|2022-03-21 17:52:10|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|1158.3|1156|3
1647885140000|2022-03-21 17:52:20||1156.5||1156.5||1156.5||1156.3|0
1647885150000|2022-03-21 17:52:30||1156.8||1156.3||1156.8||1156.3|0
1647885160000|2022-03-21 17:52:40|1157.8|1156|1157.8|1155.8|1158|1156|1157.5|1155.8|4
1647885170000|2022-03-21 17:52:50|1157.5|1155.3|1157.3|1155.3|1157.5|1155.3|1157.3|1155.3|0
1647885180000|2022-03-21 17:53:00|1157.5|1155.5|1158|1155.8|1158|1155.8|1157.5|1155.5|0
1647885190000|2022-03-21 17:53:10|1158.3|1156|1158.3|1156.3|1158.3|1156.8|1158.3|1156|9
1647885200000|2022-03-21 17:53:20||1156||1156||1156||1156|0
1647885210000|2022-03-21 17:53:30|1158|1155.3|1157.8|1155.5|1158|1155.5|1157|1155.3|12
1647885220000|2022-03-21 17:53:40|1158|1155.8|1157.3|1155.3|1158|1155.8|1157.3|1155.3|0
1647885230000|2022-03-21 17:53:50|1157.5|1155.5|1158|1156|1158|1156.3|1157.5|1155.5|4
1647885240000|2022-03-21 17:54:00||1155.8||1156||1156||1155.8|0
1647885250000|2022-03-21 17:54:10|1157.8|1155.3|1157.3|1155.3|1158|1155.5|1157.3|1155.3|1
1647885260000|2022-03-21 17:54:20|1157|1155.5|1157.3|1155.3|1157.3|1155.5|1156|1154.5|24
1647885270000|2022-03-21 17:54:30|1157.5|1155.5|1157.3|1155.3|1157.5|1155.5|1157.3|1155.3|0
1647885280000|2022-03-21 17:54:40|1156.8|1155|1157.3|1155.5|1157.3|1155.5|1156.8|1155|0
1647885290000|2022-03-21 17:54:50|1157|1155.3|1156.8|1155|1157.3|1155.5|1156.8|1155|5
1647885300000|2022-03-21 17:55:00|1157|1154.8|1156.8|1154.8|1157|1155|1156|1154|4
1647885310000|2022-03-21 17:55:10|1157.3|1155|1158|1156.5|1158|1156.5|1156.8|1154.8|41
1647885320000|2022-03-21 17:55:20|1158.3|1156.8|1158.8|1156.8|1158.8|1157|1158.3|1156.8|28
1647885330000|2022-03-21 17:55:30||1157.3||1157||1157.5||1156.8|1
1647885340000|2022-03-21 17:55:40||1156.8||1157||1157||1156.8|0
1647885350000|2022-03-21 17:55:50||1156.8||1157||1157||1156.8|3
1647885360000|2022-03-21 17:56:00||1156.8||1157||1157||1156.8|0
1647885370000|2022-03-21 17:56:10||1157.3||1157.3||1157.3||1157|5
1647885380000|2022-03-21 17:56:20||1157||1157||1157||1156.5|4
1647885390000|2022-03-21 17:56:30||1157.3||1157.3||1157.3||1157.3|1
1647885400000|2022-03-21 17:56:40||1157||1157||1157||1156.8|0
1647885410000|2022-03-21 17:56:50|1158.3|1156.8|1158.3|1156.8|1158.5|1156.8|1158.3|1156.5|3
1647885420000|2022-03-21 17:57:00|1158.5|1156.5|1158.5|1156.5|1158.5|1156.8|1158|1156.3|3
1647885430000|2022-03-21 17:57:10|1158.3|1156.8|1158.5|1156.8|1158.5|1156.8|1158.3|1156.8|0
1647885440000|2022-03-21 17:57:20|1158.3|1156.3|1158.3|1156.3|1158.3|1156.5|1157.8|1156|4
1647885450000|2022-03-21 17:57:30|1158|1156|1158|1156.3|1158.3|1156.3|1157.8|1156|0
1647885460000|2022-03-21 17:57:40||1156||1156||1156||1156|0
1647885470000|2022-03-21 17:57:50|1157.5|1155.5|1158.5|1156.8|1158.5|1156.8|1157.5|1155.5|5
1647885480000|2022-03-21 17:58:00|1158.8|1157|1159.5|1157.5|1159.5|1157.5|1158.8|1157|3
1647885490000|2022-03-21 17:58:10|1159.3|1157.3|1159.5|1157.8|1159.5|1157.8|1159|1157|0
1647885500000|2022-03-21 17:58:20|1160|1158|1159|1157.5|1160|1158|1159|1157.3|8
1647885510000|2022-03-21 17:58:30|1159.3|1157.8|1159|1157.3|1159.5|1157.8|1159|1157.3|6
1647885520000|2022-03-21 17:58:40|1159.3|1157.5|1160|1158|1160|1158.3|1159.3|1157.5|1
1647885530000|2022-03-21 17:58:50|1159.5|1157.8|1159.5|1157.8|1160|1158|1159.5|1157.5|4
1647885540000|2022-03-21 17:59:00|1159.8|1158|1160|1158.3|1160.3|1158.3|1159.5|1157.8|3
1647885550000|2022-03-21 17:59:10|1160.3|1158|1160|1158.3|1160.3|1158.5|1160|1158|0
1647885560000|2022-03-21 17:59:20|1160.3|1158|1160|1158.3|1160.3|1158.3|1160|1158|0
1647885570000|2022-03-21 17:59:30|1160.5|1158.5|1160.8|1159.3|1160.8|1159.3|1160.3|1158.5|8
1647885580000|2022-03-21 17:59:40|1160.5|1159|1160.5|1158.8|1160.8|1159.3|1160.5|1158.8|14
1647885590000|2022-03-21 17:59:50|1160.8|1159.3|1160|1158.3|1160.8|1159.3|1160|1158.3|14
1647885600000|2022-03-21 18:00:00|1160.3|1158.5|1161|1159.3|1161.3|1159.8|1160.3|1158.5|7
1647885610000|2022-03-21 18:00:10|1161.3|1159.5|1161.3|1159.5|1161.5|1159.8|1160.8|1159|5
1647885620000|2022-03-21 18:00:20|1161|1159.3|1160.8|1158.8|1161|1159.5|1160.8|1158.8|0
1647885630000|2022-03-21 18:00:30|1160|1158.5|1159.8|1158|1160|1158.5|1159.8|1158|2
1647885640000|2022-03-21 18:00:40|1159.5|1158.3|1159.5|1157.5|1159.8|1158.3|1158.3|1156.8|5
1647885650000|2022-03-21 18:00:50|1159.3|1157.3|1159.5|1157.8|1159.5|1157.8|1158.8|1157|6
1647885660000|2022-03-21 18:01:00|1159.3|1158|1159|1157.3|1159.8|1158|1159|1157.3|2
1647885670000|2022-03-21 18:01:10|1159.3|1157.5|1159.8|1158|1159.8|1158|1159.3|1157.5|3
1647885680000|2022-03-21 18:01:20|1159.5|1157.8|1161|1159.5|1161|1159.5|1159.5|1157.8|3
1647885690000|2022-03-21 18:01:30|1161.3|1159.8|1160.8|1159|1161.8|1159.8|1160.5|1159|5
1647885700000|2022-03-21 18:01:40|1161.3|1159.5|1161.8|1160|1161.8|1160|1161.3|1159.5|3
1647885710000|2022-03-21 18:01:50|1162|1160.3|1161.5|1159.5|1162|1160.3|1161.5|1159.5|4
1647885720000|2022-03-21 18:02:00|1161.3|1159.8|1161.5|1159.5|1161.5|1159.8|1161|1159.5|2
1647885730000|2022-03-21 18:02:10|1161.3|1159|1160.5|1158.5|1161.3|1159|1160|1158.3|3
1647885740000|2022-03-21 18:02:20|1160.8|1158.8|1160.3|1158.5|1161|1159.3|1159.8|1158|6
1647885760000|2022-03-21 18:02:40|1160.5|1158.3|1160.3|1158.5|1160.5|1158.5|1160.3|1158.3|1
1647885770000|2022-03-21 18:02:50|1160.5|1158.8|1161|1159.5|1161|1159.5|1160.5|1158.5|8
1647885780000|2022-03-21 18:03:00|1161.3|1159.3|1160|1158.3|1161.3|1159.3|1160|1158.3|6
1647885790000|2022-03-21 18:03:10|1160.3|1158|1161|1158.8|1161|1158.8|1160|1158|1
1647885800000|2022-03-21 18:03:20|1160.8|1158.5|1160.8|1158.8|1161.3|1159|1160.8|1158.5|0
1647885810000|2022-03-21 18:03:30|||||||||1
1647885820000|2022-03-21 18:03:40|1161|1159.3|1159.5|1157.5|1161|1159.3|1159.3|1157.5|2
1647885830000|2022-03-21 18:03:50|1159.3|1157.3|1157.8|1156.3|1159.5|1157.8|1157.8|1156.3|4
1647885840000|2022-03-21 18:04:00|1158|1156.5|1158|1156|1160.3|1158.3|1158|1156|10
1647885850000|2022-03-21 18:04:10|1158.8|1156.3|1158.3|1156.5|1158.8|1157|1158.3|1156|10
1647885860000|2022-03-21 18:04:20|1157.8|1156.3|1158.3|1156.3|1158.3|1156.3|1157.5|1155.8|6
1647885870000|2022-03-21 18:04:30|1157.8|1156|1157.8|1155.8|1158|1156|1157.8|1155.8|1
1647885880000|2022-03-21 18:04:40|1158.3|1156.5|1158|1156|1158.3|1156.5|1157|1155.5|1
1647885890000|2022-03-21 18:04:50|1157.8|1155.8|1157.8|1156|1157.8|1156|1157.8|1155.8|0
1647885900000|2022-03-21 18:05:00|1158|1156.3|1158.3|1156.3|1158.3|1156.5|1157.5|1156|2
1647885910000|2022-03-21 18:05:10|1158|1156|1157.8|1155.8|1158|1156|1157.5|1155.5|0
1647885920000|2022-03-21 18:05:20|1157.5|1155.5|1157.8|1156|1158.3|1156.5|1157.5|1155.5|0
1647885930000|2022-03-21 18:05:30|1157.5|1156.3|1157.8|1155.8|1158|1156.3|1157.5|1155.8|2
1647885940000|2022-03-21 18:05:40|1158|1156|1158.8|1156.8|1158.8|1156.8|1158|1156|1
1647885950000|2022-03-21 18:05:50|1159.3|1157.5|1160.3|1158.3|1160.3|1158.5|1159|1157.3|6
1647885960000|2022-03-21 18:06:00|1160|1158|1159|1157|1160|1158|1158.5|1156.8|1
1647885970000|2022-03-21 18:06:10|1159.3|1157.3|1159.5|1157.5|1159.8|1157.8|1159.3|1157.3|1
1647885980000|2022-03-21 18:06:20|1159.3|1157.8|1159.8|1157.8|1159.8|1157.8|1159.3|1157.8|0
1647885990000|2022-03-21 18:06:30|1159.3|1157.5|1160|1158|1160|1158|1159|1157.3|0
1647886000000|2022-03-21 18:06:40|||||||||1
1647886010000|2022-03-21 18:06:50|1160.5|1158.3|1160|1158|1160.5|1158.5|1160|1158|1
1647886020000|2022-03-21 18:07:00|1159.8|1157.8|1159.8|1158|1160|1158|1159.3|1157.8|1
1647886030000|2022-03-21 18:07:10|1159.5|1157.8|1159.5|1157.8|1159.5|1157.8|1159.3|1157.8|0
1647886040000|2022-03-21 18:07:20|1158.5|1156.8|1157.5|1155.5|1158.8|1156.8|1157.5|1155.5|5
1647886050000|2022-03-21 18:07:30|1157.3|1155.3|1156.5|1155|1157.5|1155.5|1156.3|1154.5|0
1647886060000|2022-03-21 18:07:40|1156.8|1155.3|1156.5|1154.8|1157|1155.3|1156|1154.5|4
1647886070000|2022-03-21 18:07:50|1156.3|1154.5|1156.5|1154.8|1156.5|1155|1156|1154.5|1
1647886080000|2022-03-21 18:08:00|1156.3|1154.3|1156.5|1154.8|1157|1155|1156|1154|15
1647886090000|2022-03-21 18:08:10|1156.3|1154.5|1156.3|1154.3|1156.8|1155|1156.3|1154|5
1647886100000|2022-03-21 18:08:20|1156|1154|1155.5|1153.5|1156|1154.3|1155.5|1153.5|1
1647886110000|2022-03-21 18:08:30|1155.8|1153.8|1156.8|1154.8|1156.8|1154.8|1155.3|1153.3|3
1647886120000|2022-03-21 18:08:40|1156.5|1154.5|1157.3|1155.3|1157.3|1155.3|1156.5|1154.5|0
1647886130000|2022-03-21 18:08:50|1157|1155|1157.3|1155.5|1157.3|1155.5|1156.8|1154.5|1
1647886140000|2022-03-21 18:09:00|1157.5|1155.8|1157.5|1155.8|1157.5|1155.8|1157.3|1155.3|1
1647886150000|2022-03-21 18:09:10|1158|1156|1158.3|1156.3|1158.8|1156.8|1158|1155.8|5
1647886160000|2022-03-21 18:09:20|1157.8|1156.5|1158|1155.8|1158.3|1156.5|1157|1155.5|9
1647886170000|2022-03-21 18:09:30|1158.3|1156|1157.8|1155.8|1158.3|1156|1157.8|1155.8|0
1647886180000|2022-03-21 18:09:40|1157.5|1155.5|1157.5|1156|1157.8|1156|1157.3|1155.3|8
1647886190000|2022-03-21 18:09:50|1157.8|1155.8|1158.3|1156.5|1158.3|1156.5|1157.8|1155.8|7
1647886200000|2022-03-21 18:10:00|1158.8|1156.8|1158|1156.3|1158.8|1156.8|1158|1156.3|0
1647886210000|2022-03-21 18:10:10|1158.3|1155.8|1157.5|1155.8|1158.3|1156|1157.5|1155.8|5
1647886220000|2022-03-21 18:10:20|1157|1155|1157.8|1156|1157.8|1156|1157|1155|31
1647886230000|2022-03-21 18:10:30|1158|1156.3|1158|1156|1158|1156.3|1157.8|1155.5|3
1647886240000|2022-03-21 18:10:40|1157.8|1155.8|1156.3|1154.3|1157.8|1156|1156.3|1154.3|2
1647886250000|2022-03-21 18:10:50|1156.5|1154|1155.3|1153.8|1156.5|1154|1155.3|1153.8|0
1647886260000|2022-03-21 18:11:00|1155.5|1152.8|1155|1153|1155.8|1153.3|1154.5|1152.5|14
1647886270000|2022-03-21 18:11:10|1155.3|1153.3|1155|1153|1155.5|1153.5|1154.8|1152.5|4
1647886280000|2022-03-21 18:11:20|1155.5|1153.5|1156|1154.3|1156.3|1154.5|1155.3|1153.5|3
1647886290000|2022-03-21 18:11:30|1156.3|1154|1155.8|1154|1156.8|1154.8|1155.8|1154|0
1647886300000|2022-03-21 18:11:40|1155.5|1154.3|1155.8|1154.3|1156|1154.3|1155.3|1154|1
1647886310000|2022-03-21 18:11:50|1156.3|1154|1156.5|1155|1157|1155|1156|1154|8
1647886320000|2022-03-21 18:12:00|1156|1154.8|1155.5|1153.5|1156.3|1155|1155.5|1153.5|11
1647886330000|2022-03-21 18:12:10|1155.8|1154|1155.8|1153.8|1156|1154.3|1155.5|1153.8|1
1647886340000|2022-03-21 18:12:20|1156|1154.3|1156|1154.3|1156.3|1154.3|1155.8|1154|0
1647886350000|2022-03-21 18:12:30|1156.3|1154|1156|1154|1156.3|1154.3|1156|1154|2
1647886360000|2022-03-21 18:12:40|1156.3|1153.8|1156.3|1154.3|1156.5|1154.5|1156|1153.8|0
1647886370000|2022-03-21 18:12:50|1156.5|1154|1156|1154.3|1156.5|1154.5|1156|1154|1
1647886380000|2022-03-21 18:13:00|1156.3|1154.5|1156.3|1154.5|1156.5|1154.5|1156|1154.3|1
1647886390000|2022-03-21 18:13:10|1156|1153.5|1155.5|1153.3|1156|1154|1155.3|1153.3|3
1647886400000|2022-03-21 18:13:20|1154.8|1153.5|1156.3|1154|1156.3|1154.3|1154.8|1153.3|3
1647886410000|2022-03-21 18:13:30|1156|1154.3|1155.5|1153.8|1156|1154.3|1155.5|1153.8|1
1647886420000|2022-03-21 18:13:40|1155.8|1154|1156.8|1154.8|1157|1155|1155.8|1154|1
1647886430000|2022-03-21 18:13:50|1157|1155.3|1157|1155|1157|1155.3|1157|1155|0
1647886440000|2022-03-21 18:14:00|1157.3|1155.5|1156.3|1154.3|1157.3|1155.5|1156|1154|2
1647886450000|2022-03-21 18:14:10|1156|1154|1155.5|1153.8|1156|1154|1155.5|1153.5|0
1647886460000|2022-03-21 18:14:20|1155.8|1153.5|1155.8|1154|1155.8|1154|1155.8|1153.5|0
1647886470000|2022-03-21 18:14:30|1155.5|1154.3|1155.3|1153.3|1156|1154.3|1155.3|1153.3|3
1647886480000|2022-03-21 18:14:40|1155.5|1153.5|1155.8|1153.8|1155.8|1153.8|1155.5|1153.5|0
1647886490000|2022-03-21 18:14:50|1156|1154|1156.5|1154.8|1156.5|1155|1156|1154|4
1647886500000|2022-03-21 18:15:00|1156.3|1155|1156.3|1154.3|1156.3|1155|1156.3|1154.3|0
1647886510000|2022-03-21 18:15:10|1156|1153.8|1156|1154.3|1156.3|1154.3|1155.5|1153.8|1
1647886520000|2022-03-21 18:15:20|1155.8|1154|1156.5|1154.8|1156.5|1154.8|1155.8|1153.8|0
1647886530000|2022-03-21 18:15:30||1154.5||1154.3||1154.8||1154.3|1
1647886540000|2022-03-21 18:15:40|1156.3|1154|1155|1153.3|1156.3|1154|1155|1153|3
1647886550000|2022-03-21 18:15:50|1155.3|1153.5|1155.8|1153.8|1156|1153.8|1155.3|1153.5|3
1647886560000|2022-03-21 18:16:00|1154.8|1154|1155|1153.3|1155|1154|1154|1152.8|7
1647886570000|2022-03-21 18:16:10|1155.5|1153.5|1155|1153.5|1155.5|1153.5|1155|1153.5|2
1647886580000|2022-03-21 18:16:20|1154.8|1153|1154.8|1153|1154.8|1153.3|1154.8|1153|0
1647886590000|2022-03-21 18:16:30|1154.5|1152.3|1153.8|1152.3|1154.5|1152.5|1153.8|1152|9
1647886600000|2022-03-21 18:16:40|1154.3|1152|1154.5|1152.5|1154.8|1152.5|1154.3|1152|6
1647886610000|2022-03-21 18:16:50|1154.3|1152.3|1154.3|1152.5|1154.3|1152.5|1154.3|1152.3|1
1647886620000|2022-03-21 18:17:00|1153.3|1152.8|1152.8|1151|1153.3|1152.8|1152.8|1150.8|4
1647886630000|2022-03-21 18:17:10|1152.3|1150|1152.8|1151|1152.8|1151|1152|1150|8
1647886640000|2022-03-21 18:17:20|1153.3|1150.8|1153.5|1151.8|1153.5|1152|1153.3|1150.5|3
1647886650000|2022-03-21 18:17:30|1154|1152|1154.5|1152.8|1154.5|1152.8|1154|1152|3
1647886660000|2022-03-21 18:17:40|1154.3|1152.5|1155|1153|1155.3|1153|1154.3|1152.5|0
1647886670000|2022-03-21 18:17:50|1155.3|1153.3|1155.8|1153.8|1155.8|1153.8|1155.3|1153.3|2
1647886680000|2022-03-21 18:18:00|1156.3|1154|1156.5|1154.8|1156.5|1154.8|1155.3|1153.8|7
1647886690000|2022-03-21 18:18:10|1156.8|1155|1157.3|1155.3|1157.3|1155.5|1156.8|1155|1
1647886700000|2022-03-21 18:18:20|1157|1155.5|1157.3|1155.3|1157.5|1155.5|1157|1155.3|2
1647886710000|2022-03-21 18:18:30|1156.8|1155.5|1157|1155.3|1157.3|1155.5|1156.8|1155|1
1647886720000|2022-03-21 18:18:40|1157.3|1155.8|1155.8|1154|1157.3|1155.8|1155.8|1153.8|7
1647886730000|2022-03-21 18:18:50|1156|1154.3|1156.5|1154.8|1156.8|1155|1155.3|1153.8|5
1647886740000|2022-03-21 18:19:00|1156.3|1154.5|1156|1154.3|1156.3|1154.8|1155.8|1154|1
1647886750000|2022-03-21 18:19:10|1156.3|1154.5|1156|1154|1156.3|1154.5|1155.5|1154|2
1647886760000|2022-03-21 18:19:20|1155.8||1156||1156||1155.8||0
1647886770000|2022-03-21 18:19:30|1155.8|1154.3|1155.3|1153.5|1156|1154.3|1155|1153.3|1
1647886780000|2022-03-21 18:19:40|1155.5|1153.8|1153.8|1152|1155.5|1153.8|1153.8|1151.8|15
1647886790000|2022-03-21 18:19:50|1153.5|1151.8|1154|1152|1154.5|1152.5|1153.5|1151.8|16
1647886800000|2022-03-21 18:20:00|1154.8|1152.3|1154.5|1152.8|1155|1153|1154.3|1152.3|3
1647886810000|2022-03-21 18:20:10|1154.3|1152.5|1154.3|1152.3|1154.3|1152.5|1154|1152.3|2
1647886820000|2022-03-21 18:20:20|1154|1151.8|1154|1152.3|1154|1152.3|1152.8|1150.8|4
1647886830000|2022-03-21 18:20:30|1153.8|1152|1154|1152.5|1154|1152.5|1153.5|1151.8|1
1647886840000|2022-03-21 18:20:40|1154.8|1153|1154.5|1152.3|1154.8|1153|1154.3|1152|12
1647886850000|2022-03-21 18:20:50|1154|1152.5|1154.3|1152.3|1155|1152.8|1154|1152.3|0
1647886860000|2022-03-21 18:21:00|1153.8|1152|1154.8|1152.8|1154.8|1152.8|1153.5|1152|8
1647886870000|2022-03-21 18:21:10|1155|1153|1156|1154.3|1156.3|1154.3|1155|1153|13
1647886880000|2022-03-21 18:21:20|1156.3|1153.8|1155.5|1153.8|1156.3|1154.5|1155.5|1153.8|2
1647886890000|2022-03-21 18:21:30|1155.3|1153.5|1155|1153.5|1155.3|1153.5|1155|1153|0
1647886900000|2022-03-21 18:21:40|1155.3|1153.3|1154.8|1152.8|1155.3|1153.5|1154.3|1152.8|31
1647886910000|2022-03-21 18:21:50|1154.3|1152.3|1153.3|1151.3|1154.5|1152.5|1153|1151|11
1647886920000|2022-03-21 18:22:00|1153|1151|1152.8|1151|1153.5|1151.8|1152.5|1150.8|6
1647886930000|2022-03-21 18:22:10|1152.5|1150.8|1152.5|1150.3|1152.8|1150.8|1152.5|1150.3|16
1647886940000|2022-03-21 18:22:20|1152.8|1150.5|1152.3|1150.3|1153|1151|1152.3|1150.3|3
1647886950000|2022-03-21 18:22:30|1152|1149.8|1152.3|1150.3|1152.5|1150.5|1151.8|1149.8|1
1647886960000|2022-03-21 18:22:40|1152.5|1150.5|1151|1149.3|1152.5|1150.5|1151|1149|0
1647886970000|2022-03-21 18:22:50|1151.5|1149.5|1149.5|1147.5|1151.8|1150|1149|1147.3|8
1647886980000|2022-03-21 18:23:00|1149.3|1147|1149|1147.3|1149.8|1147.3|1148.3|1146.3|25
1647886990000|2022-03-21 18:23:10|1148.5|1147|1148.3|1146.5|1148.5|1147|1148|1146|3
1647887000000|2022-03-21 18:23:20|1148.5|1146.8|1148.8|1147|1148.8|1147|1148.5|1146.5|16
1647887010000|2022-03-21 18:23:30|1148.5|1146.8|1148.5|1146.8|1148.5|1147|1148.5|1146.3|3
1647887020000|2022-03-21 18:23:40|1148.8|1147|1148.8|1146.5|1149|1147.3|1148.5|1146.5|3
1647887030000|2022-03-21 18:23:50|1148.3|1146.3|1148.3|1146.5|1148.5|1146.5|1148|1145.8|15
1647887040000|2022-03-21 18:24:00|1148|1146.3|1147.3|1145.3|1148.3|1146.5|1146.8|1145|7
1647887050000|2022-03-21 18:24:10|1146.5|1145.5|1145.8|1144|1146.5|1145.5|1145.8|1144|68
1647887060000|2022-03-21 18:24:20|1145.5|1143.8|1146.8|1145|1147|1145|1145.5|1143.8|39
1647887070000|2022-03-21 18:24:30|1146.5|1144.8|1146.8|1144.5|1146.8|1145|1146.3|1144.5|14
1647887080000|2022-03-21 18:24:40|1147.3|1144.8|1146.5|1145|1147.5|1145.5|1146.5|1144.8|12
1647887090000|2022-03-21 18:24:50|1146.8|1145.3|1146.8|1145.3|1146.8|1145.3|1146.5|1145|7
1647887100000|2022-03-21 18:25:00|1147|1145|1147.8|1146|1148.5|1146|1147|1145|8
1647887110000|2022-03-21 18:25:10|1148.3|1146.3|1149|1146.8|1149.3|1147.3|1148.3|1146.3|43
1647887120000|2022-03-21 18:25:20|1148.5|1147|1150.5|1148.5|1150.5|1148.5|1148.5|1146.8|41
1647887130000|2022-03-21 18:25:30|1150|1148.8|1151.3|1149|1151.3|1149|1149.8|1147.8|12
1647887140000|2022-03-21 18:25:40|1150.5|1149.3|1151|1148.8|1151|1149.3|1150.5|1148.5|2
1647887150000|2022-03-21 18:25:50|1150.8|1148.3|1150.3|1148.3|1150.8|1148.8|1150|1148|0
1647887160000|2022-03-21 18:26:00|1150|1148|1150.8|1148.8|1150.8|1148.8|1149.5|1147.5|1
1647887170000|2022-03-21 18:26:10|1150.5|1148.5|1149.5|1147.8|1150.8|1148.8|1149.5|1147.5|8
1647887180000|2022-03-21 18:26:20|1149.8|1147.5|1149.5|1147.8|1149.8|1147.8|1149.5|1147.5|2
1647887190000|2022-03-21 18:26:30|1149.3|1147.3|1149|1147.3|1149.8|1147.5|1149|1147.3|1
1647887200000|2022-03-21 18:26:40|1148.8|1146.5|1148.5|1146.8|1149.8|1147.3|1147.8|1145.8|10
1647887210000|2022-03-21 18:26:50|1148.8|1146.5|1149|1147|1149.3|1147.5|1148.3|1146.5|3
1647887220000|2022-03-21 18:27:00|1149.5|1147.3|1150.3|1148.5|1150.3|1148.5|1149.3|1147|4
1647887230000|2022-03-21 18:27:10|1150.5|1148.3|1148.8|1146.5|1150.5|1148.5|1148.5|1146.5|12
1647887240000|2022-03-21 18:27:20|1149.3|1147|1149|1147.5|1150|1147.8|1148|1147|6
1647887250000|2022-03-21 18:27:30|1148.8|1147|1149.8|1148|1150.5|1148.3|1148.8|1146.8|1
1647887260000|2022-03-21 18:27:40|1149.5|1147.8|1150.5|1148.5|1150.5|1148.5|1149.3|1147.8|1
1647887270000|2022-03-21 18:27:50|1151.3|1148.3|1151|1149.5|1151.5|1149.5|1151|1148.3|5
1647887280000|2022-03-21 18:28:00|1151.3|1149.3|1156.5|1154.3|1156.5|1154.3|1151|1149|23
1647887290000|2022-03-21 18:28:10|1157|1154.5|1155.5|1153|1157|1154.8|1155.3|1153|8
1647887300000|2022-03-21 18:28:20|1155.3|1152.8|1155.5|1153.5|1156.5|1154|1155|1152.8|5
1647887310000|2022-03-21 18:28:30|1156|1153.8|1154.5|1152.5|1156|1154|1154.5|1152.5|13
1647887320000|2022-03-21 18:28:40|1154.3|1152.3|1155.3|1152.8|1155.5|1153.3|1154.3|1152|12
1647887330000|2022-03-21 18:28:50|1155.5|1153|1153.8|1152|1155.5|1153|1153.8|1152|9
1647887340000|2022-03-21 18:29:00|1153.5|1151.5|1154.3|1152.5|1154.8|1152.8|1153.5|1151.5|31
1647887350000|2022-03-21 18:29:10|1154|1152.3|1152.3|1150.5|1154|1152.3|1152.3|1150.3|22
1647887360000|2022-03-21 18:29:20|1152.5|1150.8|1152.3|1150.5|1153|1151|1152.3|1150.5|5
1647887370000|2022-03-21 18:29:30|1152.5|1149.8|1151.8|1149.5|1152.5|1150.3|1151.3|1149.5|18
1647887380000|2022-03-21 18:29:40|1152|1149.8|1152.3|1150|1152.3|1150.3|1151.3|1149.3|4
1647887390000|2022-03-21 18:29:50|1152|1150.3|1153.3|1151.3|1154|1152|1152|1150|10
1647887400000|2022-03-21 18:30:00|1153.8|1151.5|1154|1151.8|1154|1152|1153.3|1151.5|11
1647887410000|2022-03-21 18:30:10|1153.8|1151.5|1153.3|1151.5|1154|1151.8|1153.3|1151.5|0
1647887420000|2022-03-21 18:30:20|1153.8|1151.8|1153.3|1151.5|1153.8|1152|1153.3|1151.5|0
1647887430000|2022-03-21 18:30:30|1154|1151.8|1153.8|1152|1154.3|1152.3|1153.5|1151.5|0
1647887440000|2022-03-21 18:30:40|1154|1151.8|1154|1152|1154.5|1152.5|1154|1151.8|3
1647887450000|2022-03-21 18:30:50|1153.8||1153.8||1154||1153.8||0
1647887460000|2022-03-21 18:31:00|1154|1152.3|1153.3|1151.3|1154|1152.3|1153|1151.3|6
1647887480000|2022-03-21 18:31:20|1153.5|1151.5|1152.8|1150.8|1153.8|1151.5|1152.5|1150.8|5
1647887490000|2022-03-21 18:31:30|1152.5|1151|1152.3|1150.8|1152.8|1151|1152.3|1150.8|10
1647887500000|2022-03-21 18:31:40|1152|1150.3|1152|1150|1152.3|1150.5|1151.8|1150|4
1647887510000|2022-03-21 18:31:50|1152.3|1150.3|1152.5|1150.5|1152.5|1150.5|1152.3|1150.3|0
1647887520000|2022-03-21 18:32:00|1152.8|1150.8|1153|1151|1153|1151.3|1152.5|1150.8|14
1647887530000|2022-03-21 18:32:10|1152.8|1150.8|1153.3|1150.8|1153.3|1150.8|1152.8|1150.8|6
1647887540000|2022-03-21 18:32:20|1153.5|1151.3|1153.3|1151.3|1153.5|1151.3|1153|1151.3|1
1647887550000|2022-03-21 18:32:30|1153.5|1151|1154.8|1152.5|1154.8|1152.5|1153.5|1151|9
1647887560000|2022-03-21 18:32:40|1154.5|1152.3|1154.3|1152.3|1154.5|1152.5|1154.3|1152|1
1647887570000|2022-03-21 18:32:50|1154.5|1152.5|1154.3|1152|1154.5|1152.5|1154|1152|2
1647887580000|2022-03-21 18:33:00|1154||1154||1154||1154||12
1647887590000|2022-03-21 18:33:10|1153.5||1153.5||1153.5||1153.5||1
1647887610000|2022-03-21 18:33:30|1153.8|1152.3|1154.3|1152.5|1154.3|1152.5|1153.8|1152.3|28
1647887620000|2022-03-21 18:33:40|1154.8|1152.8|1156.5|1154.3|1156.5|1154.3|1154.8|1152.8|3
1647887630000|2022-03-21 18:33:50|1156.3|1153.8|1156|1153.8|1156.3|1153.8|1156|1153.8|1
1647887640000|2022-03-21 18:34:00|1155.5|1153.3|1155|1152.8|1155.5|1153.5|1154.8|1152.8|0
1647887650000|2022-03-21 18:34:10|1155.3|1153|1155|1153.3|1155.3|1153.5|1155|1153|4
1647887660000|2022-03-21 18:34:20|1155.3|1153.5|1155.3|1153.8|1155.3|1153.8|1155.3|1153.3|0
1647887670000|2022-03-21 18:34:30|1155|1153.3|1155.3|1153.3|1155.3|1153.8|1155|1153.3|4
1647887680000|2022-03-21 18:34:40|1155|1153.5|1155|1153|1155|1153.5|1154.3|1152.5|6
1647887690000|2022-03-21 18:34:50|1154.8|1152.8|1155.3|1153.5|1155.3|1153.5|1154.8|1152.8|2
1647887700000|2022-03-21 18:35:00|1155.5|1153.8|1155.5|1153.8|1155.8|1153.8|1155.5|1153.5|0
1647887710000|2022-03-21 18:35:10|1156|1153|1155.8|1154|1156|1154|1155.5|1153|2
1647887720000|2022-03-21 18:35:20|1155.5||1156||1156||1155.5||0
1647887730000|2022-03-21 18:35:30|1155.5|1153.5|1156|1154.3|1156|1154.3|1155.5|1153.5|0
1647887750000|2022-03-21 18:35:50||1154||1154.3||1154.3||1154|0
1647887760000|2022-03-21 18:36:00|1155.8|1154.5|1156.5|1154.8|1156.5|1154.8|1155.8|1154.5|1
1647887770000|2022-03-21 18:36:10|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|1156|1154.3|0
1647887780000|2022-03-21 18:36:20|1156|1154.8|1156.5|1154.8|1156.5|1154.8|1156|1154.8|0
1647887790000|2022-03-21 18:36:30|1156.8||1156.8||1156.8||1156.8||0
1647887800000|2022-03-21 18:36:40|1157.8|1155.5|1158.5|1156.5|1158.5|1156.5|1157.8|1155.5|9
1647887810000|2022-03-21 18:36:50|1158.8|1156.3|1158.5|1156.5|1158.8|1156.5|1158.5|1156.3|0
1647887820000|2022-03-21 18:37:00|1158.8|1156.3|1158.5|1156.5|1158.8|1156.5|1158.5|1156.3|0
1647887840000|2022-03-21 18:37:20|1158|1156.3|1158|1156.3|1158|1156.3|1158|1156.3|0
1647887850000|2022-03-21 18:37:30|1158.3|1156.5|1158.3|1156.3|1158.3|1156.5|1158.3|1156.3|0
1647887880000|2022-03-21 18:38:00|1158.5|1156.5|1158.5|1156.5|1158.5|1156.5|1158.5|1156.3|0
1647887890000|2022-03-21 18:38:10|1159|1156.8|1158.5|1156.8|1159|1156.8|1158.5|1156.8|2
1647887900000|2022-03-21 18:38:20|1158.8||1158.5||1158.8||1158.5||0
1647887910000|2022-03-21 18:38:30|1158.3|1156.5|1158|1156|1158.3|1156.5|1157.8|1155.8|1
1647887920000|2022-03-21 18:38:40|1157.8|1155.8|1157.5|1155.8|1158|1156|1157.5|1155.8|0
1647887930000|2022-03-21 18:38:50|1157.3|1156|1157.8|1156|1158|1156|1157.3|1156|2
1647887940000|2022-03-21 18:39:00||1155.8||1155.8||1156||1155.8|0
1647887950000|2022-03-21 18:39:10||1156||1156||1156||1156|0
1647887960000|2022-03-21 18:39:20|1158.3|1156.3|1158.8|1156.5|1158.8|1156.5|1158|1156.3|1
1647887970000|2022-03-21 18:39:30|1159|1156.8|1158.8|1156.8|1159|1156.8|1158.8|1156.8|0
1647887980000|2022-03-21 18:39:40||1156.5||1156.5||1156.5||1156.5|1
1647887990000|2022-03-21 18:39:50|1158.3|1156.3|1156.5|1154|1158.3|1156.3|1156.3|1154|5
1647888000000|2022-03-21 18:40:00|1156.3|1154.3|1156.5|1154.3|1156.5|1154.3|1156.3|1154.3|0
1647888010000|2022-03-21 18:40:10|1156.3||1156.5||1156.5||1156.3||0
1647888020000|2022-03-21 18:40:20|1156.8|1154.5|1156.8|1154.3|1156.8|1154.5|1156.3|1154.3|0
1647888030000|2022-03-21 18:40:30|1156.5|1154.5|1157|1154.5|1157|1154.5|1156.5|1154.5|0
1647888040000|2022-03-21 18:40:40|1156.8||1156.8||1156.8||1156.5||0
1647888050000|2022-03-21 18:40:50|1156.5|1154.8|1157.3|1155|1157.3|1155|1156.5|1154.8|0
1647888060000|2022-03-21 18:41:00|1157.5|1155.3|1158|1155.5|1158|1155.8|1157.5|1155.3|2
1647888070000|2022-03-21 18:41:10|1157.8|1155.3|1157.8|1155.3|1157.8|1155.3|1157.5|1155.3|0
1647888080000|2022-03-21 18:41:20|1157.5|1154.8|1157.3|1154.8|1157.5|1154.8|1157.3|1154.8|0
1647888090000|2022-03-21 18:41:30|1157.5|1155.3|1157.3|1155.3|1157.5|1155.3|1157.3|1155.3|0
1647888110000|2022-03-21 18:41:50||1154.8||1154.8||1154.8||1154.8|0
1647888120000|2022-03-21 18:42:00|1157|1155|1157.3|1155.3|1157.3|1155.3|1157|1155|0
1647888130000|2022-03-21 18:42:10|1157.5||1157.3||1157.5||1157.3||0
1647888140000|2022-03-21 18:42:20|1157.5||1157.3||1157.5||1157.3||0
1647888170000|2022-03-21 18:42:50|1157.5||1157.5||1157.5||1157.5||1
1647888180000|2022-03-21 18:43:00|1157.8|1155.5|1157.5|1155.5|1157.8|1155.5|1157.5|1155.5|0
1647888190000|2022-03-21 18:43:10||1155||1155.3||1155.3||1155|1
1647888200000|2022-03-21 18:43:20||1155.5||1155.5||1155.5||1155.5|0
1647888210000|2022-03-21 18:43:30||1155.3||1155.5||1155.5||1155.3|2
1647888220000|2022-03-21 18:43:40||1155.3||1155||1155.3||1154.8|1
1647888230000|2022-03-21 18:43:50||1155.3||1155||1155.3||1155|0
1647888240000|2022-03-21 18:44:00|1157.3|1154.8|1157.3|1155.3|1157.3|1155.3|1157.3|1154.8|0
1647888250000|2022-03-21 18:44:10|1156.8|1155.5|1157.5|1155.3|1157.8|1155.5|1156.8|1155.3|3
1647888260000|2022-03-21 18:44:20|1157.3|1155|1157|1154.8|1157.3|1155.3|1157|1154.8|6
1647888270000|2022-03-21 18:44:30|1156.8|1154.5|1156.5|1154.3|1156.8|1154.5|1156.5|1154.3|0
1647888280000|2022-03-21 18:44:40|1156.8||1156||1157||1156||0
1647888290000|2022-03-21 18:44:50|1156.8|1154.5|1157|1154.3|1157|1154.5|1156.8|1154.3|1
1647888300000|2022-03-21 18:45:00|1156.8||1156.8||1156.8||1156.5||0
1647888320000|2022-03-21 18:45:20|1156.5||1156.5||1156.8||1156.5||0
1647888330000|2022-03-21 18:45:30|1156.8|1154.8|1156.5|1154.8|1156.8|1154.8|1156.5|1154.8|0
1647888340000|2022-03-21 18:45:40|1156.3|1154.3|1156.3|1154.3|1156.5|1154.3|1156.3|1154.3|4
1647888360000|2022-03-21 18:46:00|1156.5|1154.5|1156.5|1154.5|1156.8|1154.5|1156.5|1154.3|0
1647888370000|2022-03-21 18:46:10|1156.8||1156.3||1156.8||1156.3||0
1647888380000|2022-03-21 18:46:20|1156.5||1156.5||1156.8||1156.3||0
1647888390000|2022-03-21 18:46:30|1156.8|1154.8|1157|1155.3|1157|1155.3|1156.8|1154.8|1
1647888400000|2022-03-21 18:46:40|1156.8|1155|1156.8|1154.8|1156.8|1155.3|1156.8|1154.8|2
1647888420000|2022-03-21 18:47:00|1156.5|1155|1156.8|1155|1157|1155|1156.5|1155|0
1647888430000|2022-03-21 18:47:10|1156.5|1154.8|1156.5|1154.5|1156.5|1154.8|1156.5|1154.5|2
1647888440000|2022-03-21 18:47:20|1156.3|1154.3|1155.8|1153.8|1156.3|1154.3|1155.8|1153.8|1
1647888450000|2022-03-21 18:47:30|1155.5||1155.8||1155.8||1155.5||0
1647888460000|2022-03-21 18:47:40||1154||1154||1154||1154|0
1647888470000|2022-03-21 18:47:50|1156.3|1154.3|1156.3|1154.3|1156.3|1154.5|1156.3|1154.3|2
1647888480000|2022-03-21 18:48:00||1154.5||1154.5||1154.5||1154.3|0
1647888490000|2022-03-21 18:48:10|1156.8||1156.5||1156.8||1156.5||0
1647888500000|2022-03-21 18:48:20|1156.3|1154|1156.3|1154.3|1156.3|1154.3|1156.3|1154|1
1647888510000|2022-03-21 18:48:30|1156.5|1154|1156.3|1154|1156.5|1154.3|1156.3|1154|0
1647888520000|2022-03-21 18:48:40|1156.5|1154.3|1156|1154|1156.5|1154.3|1156|1154|0
1647888530000|2022-03-21 18:48:50|1155.8|1153.8|1155|1153.5|1155.8|1153.8|1155|1153.5|2
1647888540000|2022-03-21 18:49:00|1154.8|1153.3|1155.3|1153.5|1155.3|1153.5|1154.8|1153.3|20
1647888550000|2022-03-21 18:49:10|1155.8|1153.8|1155.5|1153.8|1155.8|1153.8|1155.5|1153.8|0
1647888560000|2022-03-21 18:49:20|1155.3|1153.5|1155.3|1153.8|1155.3|1153.8|1155.3|1153.5|1
1647888570000|2022-03-21 18:49:30|1155.5|1153.5|1155.3|1153.5|1155.5|1153.8|1155.3|1153.5|4
1647888580000|2022-03-21 18:49:40||1153.8||1153.5||1153.8||1153.5|2
1647888590000|2022-03-21 18:49:50|1155|1153.3|1155.8|1153.3|1155.8|1153.5|1154.8|1153.3|24
1647888600000|2022-03-21 18:50:00|1155.5|1153|1155.3|1152.8|1155.5|1153|1154.8|1152.3|1
1647888610000|2022-03-21 18:50:10||1153||1153||1153.3||1152.3|0
1647888620000|2022-03-21 18:50:20|1155.5|1153.3|1155.5|1153.3|1155.8|1153.3|1155.3|1153|0
1647888630000|2022-03-21 18:50:30|1155.8|1153|1156|1153.8|1156|1154|1155.5|1153|0
1647888640000|2022-03-21 18:50:40|1155.8|1153.5|1155.8|1153.8|1156|1153.8|1155.5|1153.3|0
1647888650000|2022-03-21 18:50:50|1156|1154|1156|1154|1156|1154|1156|1154|0
1647888660000|2022-03-21 18:51:00|1156.3|1154.3|1156|1153.8|1156.3|1154.5|1155.8|1153.5|0
1647888670000|2022-03-21 18:51:10|1156.5|1154.5|1156.5|1154.3|1156.5|1154.5|1156.5|1154.3|5
1647888680000|2022-03-21 18:51:20||1154.5||1154.5||1154.5||1154.3|3
1647888690000|2022-03-21 18:51:30|1156.8|1154.3|1156.5|1154.3|1156.8|1154.5|1156.5|1154.3|0
1647888700000|2022-03-21 18:51:40|1156.8|1154|1156.3|1154|1156.8|1154.3|1156.3|1154|0
1647888710000|2022-03-21 18:51:50|1156|1154.3|1156.3|1154|1156.5|1154.3|1156|1154|0
1647888720000|2022-03-21 18:52:00||1154.3||1154.3||1154.3||1154|0
1647888730000|2022-03-21 18:52:10|1156.5|1154.5|1156.3|1154.3|1156.5|1154.5|1156.3|1154.3|2
1647888750000|2022-03-21 18:52:30||1154||1154||1154.3||1154|1
1647888760000|2022-03-21 18:52:40|1156||1155.8||1156||1155.8||0
1647888770000|2022-03-21 18:52:50|1156.3|1154.3|1155.8|1153.8|1156.3|1154.3|1155.5|1153.8|5
1647888780000|2022-03-21 18:53:00||1154||1154||1154||1153.8|0
1647888790000|2022-03-21 18:53:10|1156.5|1154.3|1156.5|1154.3|1156.5|1154.3|1156.5|1154|0
1647888860000|2022-03-21 18:54:20|1156.8|1154.5|1158|1155.5|1158.3|1155.5|1156.8|1154.5|10
1647888870000|2022-03-21 18:54:30|1158.3|1156|1158.3|1156|1158.3|1156|1158.3|1155.5|2
1647888890000|2022-03-21 18:54:50|1158.5|1156.3|1158.8|1156.3|1158.8|1156.3|1158.5|1156.3|0
1647888900000|2022-03-21 18:55:00|1158.5|1156.5|1158.5|1156|1158.8|1156.5|1158.5|1156|0
1647888910000|2022-03-21 18:55:10|1158.8||1157.8||1158.8||1157.8||4
1647888920000|2022-03-21 18:55:20|1157.5|1155|1157.5|1155.3|1157.5|1155.3|1157.5|1155|2
1647888930000|2022-03-21 18:55:30|1157.8|1155|1157.5|1155.5|1157.8|1155.5|1157.5|1155|0
1647888940000|2022-03-21 18:55:40|1156.8|1155.3|1156.8|1154.5|1157|1155.5|1156.5|1154.5|7
1647888950000|2022-03-21 18:55:50|1157|1154.8|1157|1154.8|1157.3|1154.8|1157|1154.8|0
1647888970000|2022-03-21 18:56:10|1156.8||1157||1157||1156.8||0
1647888980000|2022-03-21 18:56:20|1157.3||1157||1157.3||1157||0
1647888990000|2022-03-21 18:56:30|1157.3|1155|1157|1155|1157.3|1155|1157|1155|0
1647889000000|2022-03-21 18:56:40|1157.3||1157.3||1157.3||1157||0
1647889010000|2022-03-21 18:56:50|1157|1154.8|1157|1155|1157|1155|1156.8|1154.8|0
1647889020000|2022-03-21 18:57:00|1157.3|1154.8|1157|1154.8|1157.3|1155|1157|1154.8|2
1647889030000|2022-03-21 18:57:10|1157.3|1155|1157|1154.8|1157.3|1155|1157|1154.8|0
1647889040000|2022-03-21 18:57:20|1156.8|1155|1157|1155|1157.3|1155|1156.8|1154.8|3
1647889050000|2022-03-21 18:57:30|1157.3||1157.3||1157.3||1157.3||0
1647889060000|2022-03-21 18:57:40|1157|1154.8|1157|1155|1157|1155|1157|1154.8|0
1647889070000|2022-03-21 18:57:50|1156.8||1156.8||1157||1156.8||0
1647889080000|2022-03-21 18:58:00|1157|1155.3|1157|1155|1157.3|1155.3|1157|1155|0
1647889090000|2022-03-21 18:58:10|1156.8|1155.3|1156.8|1155|1156.8|1155.3|1156.8|1155|0
1647889100000|2022-03-21 18:58:20||1154.5||1154.5||1154.8||1154.5|3
1647889110000|2022-03-21 18:58:30|1157|1154.8|1156.8|1154.5|1157|1154.8|1156.5|1154.5|0
1647889120000|2022-03-21 18:58:40|1157|1154.8|1156.8|1154.8|1157|1154.8|1156.8|1154.5|0
1647889130000|2022-03-21 18:58:50|1157||1157||1157||1157||0
1647889140000|2022-03-21 18:59:00|1156.8|1154.5|1157|1155|1157|1155|1156.8|1154.5|0
1647889150000|2022-03-21 18:59:10|1156.8|1154.8|1156.8|1155|1156.8|1155|1156.8|1154.8|0
1647889170000|2022-03-21 18:59:30||1154.8||1155||1155||1154.8|0
1647889180000|2022-03-21 18:59:40|1157|1154.8|1156.8|1155|1157|1155|1156.8|1154.8|0
1647889190000|2022-03-21 18:59:50|1157|1154.5|1156.5|1154.3|1157|1154.5|1156|1154|0
1647889210000|2022-03-21 19:00:10|1156.8|1154.5|1156.8|1154.5|1156.8|1154.8|1156.8|1154.3|1
1647889220000|2022-03-21 19:00:20||1154.3||1154.8||1154.8||1154.3|0
1647889230000|2022-03-21 19:00:30||1154.5||1154.8||1154.8||1154.5|0
1647889240000|2022-03-21 19:00:40||1154.3||1154.5||1155||1154.3|0
1647889250000|2022-03-21 19:00:50|1157.8|1154.8|1157.8|1155.5|1157.8|1155.5|1157.8|1154.5|1
1647889260000|2022-03-21 19:01:00|1156.8|1154.8|1156.8|1154.8|1156.8|1155|1156.8|1154.8|8
1647889270000|2022-03-21 19:01:10|1157.5|1155|1157.8|1155.5|1157.8|1155.5|1157.5|1155|3
1647889280000|2022-03-21 19:01:20|1157.5|1155.3|1158|1155.3|1158|1155.8|1157.5|1155.3|0
1647889290000|2022-03-21 19:01:30||1155.5||1155.3||1155.5||1155.3|0
1647889300000|2022-03-21 19:01:40||1155.5||1155.5||1155.5||1155.3|0
1647889310000|2022-03-21 19:01:50||1155.8||1155.5||1155.8||1155.3|0
1647889320000|2022-03-21 19:02:00||1155.8||1155.8||1155.8||1155.5|0
1647889330000|2022-03-21 19:02:10|1158.3|1156|1158.3|1156|1158.3|1156|1158.3|1156|0
1647889340000|2022-03-21 19:02:20|1158.5|1156.3|1158.5|1156.3|1158.5|1156.3|1158.5|1156|0
1647889350000|2022-03-21 19:02:30||1156||1156||1156.3||1156|0
1647889360000|2022-03-21 19:02:40||1156.3||1155.8||1156.3||1155.8|1
1647889370000|2022-03-21 19:02:50|1158.3|1156|1158.8|1156.3|1158.8|1156.3|1158.3|1156|0
1647889380000|2022-03-21 19:03:00|1158.5|1156.5|1158.8|1156.5|1158.8|1156.5|1158.5|1156.5|0
1647889390000|2022-03-21 19:03:10|1158.5||1158.5||1158.5||1158.5||0
1647889420000|2022-03-21 19:03:40|1158.3||1158.5||1158.8||1158.3||1
1647889430000|2022-03-21 19:03:50|1158.3||1158.8||1158.8||1158.3||0
1647889440000|2022-03-21 19:04:00|1158.5|1156.3|1158.5|1156.5|1158.5|1156.5|1158.5|1156.3|0
1647889450000|2022-03-21 19:04:10|1158.8||1158.8||1158.8||1158.5||0
1647889460000|2022-03-21 19:04:20|1159|1156.8|1159|1156.5|1159|1156.8|1158.8|1156.5|0
1647889480000|2022-03-21 19:04:40|1158.8||1158.8||1158.8||1158.8||0
1647889490000|2022-03-21 19:04:50|1159||1158.8||1159||1158.8||0
1647889500000|2022-03-21 19:05:00||1156.8||1156.8||1156.8||1156.8|0
1647889530000|2022-03-21 19:05:30|1159|1157|1159.3|1157|1159.3|1157|1159|1156.8|1
1647889540000|2022-03-21 19:05:40||1156.8||1156.8||1156.8||1156.8|0
1647889550000|2022-03-21 19:05:50||1157||1157||1157||1157|4
1647889560000|2022-03-21 19:06:00||1157.3||1157.3||1157.3||1157.3|0
1647889570000|2022-03-21 19:06:10|||||||||1
1647889580000|2022-03-21 19:06:20|1159.5||1159.3||1159.5||1159.3||0
1647889600000|2022-03-21 19:06:40|1158.8|1156.8|1158.8|1156.8|1158.8|1156.8|1158.8|1156.8|1
1647889610000|2022-03-21 19:06:50||1157||1156.5||1157||1156.5|0
1647889620000|2022-03-21 19:07:00||1156.8||1156.8||1157||1156.5|0
1647889630000|2022-03-21 19:07:10|1158.5||1158.3||1158.5||1158.3||0
1647889640000|2022-03-21 19:07:20|1158.8||1158.8||1158.8||1158.8||0
1647889650000|2022-03-21 19:07:30|1159.3|1157|1158.8|1156.8|1159.3|1157|1158.8|1156.8|0
1647889660000|2022-03-21 19:07:40|1159.3|1157|1159|1157.3|1159.3|1157.3|1159|1156.8|0
1647889670000|2022-03-21 19:07:50|1158.8|1157|1159|1156.8|1159.3|1157.3|1158.8|1156.8|0
1647889680000|2022-03-21 19:08:00|1159.3|1157|1159.3|1156.8|1159.5|1157|1159|1156.8|0
1647889690000|2022-03-21 19:08:10|1158.5|1156|1158.3|1156.3|1158.8|1156.5|1158.3|1156|5
1647889700000|2022-03-21 19:08:20|1158.5|1156|1158|1156.3|1158.5|1156.3|1158|1155.8|0
1647889710000|2022-03-21 19:08:30|1158.5|1156|1158.8|1156.8|1158.8|1156.8|1158.5|1156|0
1647889720000|2022-03-21 19:08:40|1159|1157.3|1158.8|1156.8|1159|1157.3|1158.8|1156.8|1
1647889730000|2022-03-21 19:08:50|1159|1157|1159|1156.8|1159.3|1157|1159|1156.8|0
1647889740000|2022-03-21 19:09:00||1157||1156.8||1157||1156.8|0
1647889760000|2022-03-21 19:09:20|1158.8|1156.5|1158.5|1156.3|1159|1156.5|1158.3|1156.3|0
1647889770000|2022-03-21 19:09:30|1158.3||1158.3||1158.3||1158.3||0
1647889780000|2022-03-21 19:09:40|1158.5|1156.5|1158.3|1156.5|1158.5|1156.8|1158.3|1156.3|3
1647889800000|2022-03-21 19:10:00|1159||1159||1159||1159||0
1647889830000|2022-03-21 19:10:30|1158.8|1156.8|1158.8|1156.8|1158.8|1156.8|1158.8|1156.8|0
1647889840000|2022-03-21 19:10:40|1158.5|1156|1158|1156|1158.5|1156.3|1158|1156|1
1647889850000|2022-03-21 19:10:50|1158.5|1156.3|1158|1156|1158.5|1156.3|1158|1156|0
1647889870000|2022-03-21 19:11:10|1157.8|1156.3|1158|1156.3|1158.5|1156.3|1157.8|1156|0
1647889880000|2022-03-21 19:11:20|1158.5|1156.5|1158|1156|1158.5|1156.5|1158|1156|0
1647889890000|2022-03-21 19:11:30|1158.3||1158.3||1158.3||1158.3||0
1647889900000|2022-03-21 19:11:40|1158.5|1156.3|1158.5|1156.5|1158.5|1156.5|1158.3|1156.3|0
1647889920000|2022-03-21 19:12:00|1158.8|1156.8|1158.8|1157|1158.8|1157|1158.5|1156.8|0
1647889930000|2022-03-21 19:12:10|1158.3|1156.3|1158|1156.3|1158.3|1156.5|1157.8|1155.5|2
1647889940000|2022-03-21 19:12:20|1158.3|1156|1158.3|1156|1158.8|1156.8|1158.3|1155.8|1
1647889950000|2022-03-21 19:12:30|1158.5|1156.3|1158.5|1156.3|1158.5|1156.3|1158.5|1156.3|0
1647889960000|2022-03-21 19:12:40|1158.8|1156.5|1158.8|1156.5|1158.8|1156.8|1158.5|1156.3|0
1647889970000|2022-03-21 19:12:50|1158.5|1156.3|1158.5|1156.3|1158.5|1156.3|1158.5|1156.3|0
1647889980000|2022-03-21 19:13:00|1158.3|1156.8|1158.3|1156.3|1158.3|1156.8|1158.3|1156.3|0
1647889990000|2022-03-21 19:13:10|1158.5|1156.5|1158.5|1156.5|1158.5|1156.5|1158.5|1156.3|0
1647890000000|2022-03-21 19:13:20||1156.8||1156.5||1156.8||1156.3|0
1647890010000|2022-03-21 19:13:30|1158.3|1156.8|1158.5|1156.5|1158.5|1156.8|1158.3|1156.3|0
1647890020000|2022-03-21 19:13:40|1158.8|1156.8|1159|1156.8|1159|1156.8|1158.3|1156.3|18
1647890030000|2022-03-21 19:13:50|1158.8|1157|1159|1157|1159|1157|1158.8|1157|0
1647890040000|2022-03-21 19:14:00||1156.8||1156.8||1156.8||1156.8|0
1647890050000|2022-03-21 19:14:10||1156.5||1156.8||1156.8||1156.5|1
1647890070000|2022-03-21 19:14:30|1158.5|1155.5|1157.5|1155.3|1158.5|1155.8|1157.3|1155.3|1
1647890080000|2022-03-21 19:14:40|1157.3|1155|1156|1153.5|1157.3|1155|1156|1153.5|1
1647890090000|2022-03-21 19:14:50|1156.3|1154|1156.8|1154|1156.8|1154|1156|1153.8|2
1647890100000|2022-03-21 19:15:00|1156.5|1154.3|1158.3|1156|1158.3|1156|1156.5|1154.3|2
1647890110000|2022-03-21 19:15:10|1158|1155.5|1158|1156|1158.3|1156|1158|1155.5|1
1647890120000|2022-03-21 19:15:20|1157.5|1155.5|1157.5|1155|1157.8|1155.8|1157.5|1155|0
1647890140000|2022-03-21 19:15:40|1157.8|1155.5|1157.8|1155.5|1157.8|1155.5|1157.8|1155.5|2
1647890150000|2022-03-21 19:15:50||1155.8||1155.8||1155.8||1155.8|2
1647890160000|2022-03-21 19:16:00||1156||1156||1156||1156|0
1647890180000|2022-03-21 19:16:20|1157.3|1155.5|1157.3|1155.5|1157.3|1155.5|1157.3|1155.5|4
1647890190000|2022-03-21 19:16:30|1157.8|1156|1157.8|1155|1157.8|1156|1157.8|1155|5
1647890220000|2022-03-21 19:17:00||1155.3||1155.3||1155.5||1155.3|0
1647890230000|2022-03-21 19:17:10||1155.5||1155.5||1155.5||1155.3|0
1647890240000|2022-03-21 19:17:20||1155.3||1155.3||1155.3||1155.3|5
1647890250000|2022-03-21 19:17:30|1158|1155.5|1158.3|1156|1158.5|1156|1158|1155.5|0
1647890260000|2022-03-21 19:17:40||1155.8||1156||1156||1155.8|0
1647890270000|2022-03-21 19:17:50|1158.5||1158.5||1158.5||1158.5||0
1647890280000|2022-03-21 19:18:00|1158.3|1155.8|1158.5|1156|1158.5|1156|1158.3|1155.8|0
1647890290000|2022-03-21 19:18:10|1158.3||1158.5||1158.5||1158.3||0
1647890300000|2022-03-21 19:18:20|1158.8|1156.3|1159|1157|1159|1157|1158.8|1156.3|3
1647890310000|2022-03-21 19:18:30||1156.8||1156.8||1157||1156.8|0
1647890320000|2022-03-21 19:18:40|1158.8|1156.3|1159|1156.3|1159|1156.3|1158.8|1156.3|0
1647890330000|2022-03-21 19:18:50|1158.8||1159||1159||1158.8||0
1647890340000|2022-03-21 19:19:00|1158.8|1156.5|1159|1156.5|1159|1156.5|1158.8|1156.5|1
1647890350000|2022-03-21 19:19:10|1159.3|1156.8|1159.3|1157.5|1159.3|1157.5|1159.3|1156.8|1
1647890360000|2022-03-21 19:19:20|1159|1157.3|1159|1157.5|1159|1157.5|1159|1157.3|1
1647890370000|2022-03-21 19:19:30||1157.3||1157.3||1157.5||1157.3|0
1647890380000|2022-03-21 19:19:40||1157||1156.8||1157.3||1156.8|0
1647890390000|2022-03-21 19:19:50||1157||1156.8||1157||1156.8|0
1647890400000|2022-03-21 19:20:00||1157||1157||1157||1156.8|0
1647890420000|2022-03-21 19:20:20||1157.3||1157.3||1157.5||1157.3|0
1647890430000|2022-03-21 19:20:30||1157.5||1157.3||1157.5||1157.3|0
1647890450000|2022-03-21 19:20:50||1157||1157||1157||1157|0
1647890460000|2022-03-21 19:21:00||1156.8||1157||1157||1156.8|0
1647890480000|2022-03-21 19:21:20||1157.3||1157.3||1157.3||1157|0
1647890490000|2022-03-21 19:21:30|1159.3||1159.3||1159.3||1159.3||1
1647890500000|2022-03-21 19:21:40|1159||1159||1159||1159||0
1647890510000|2022-03-21 19:21:50||1157||1157||1157.3||1157|0
1647890520000|2022-03-21 19:22:00||1157.3||1157||1157.3||1156.8|1
1647890540000|2022-03-21 19:22:20||1156.8||1156.8||1156.8||1156.8|2
1647890590000|2022-03-21 19:23:10||1157||1157||1157||1157|0
1647890600000|2022-03-21 19:23:20||1156.8||1156.8||1156.8||1156.8|0
1647890610000|2022-03-21 19:23:30|1158.8|1156.5|1159|1157|1159|1157|1158.8|1156.5|4
1647890620000|2022-03-21 19:23:40||1157.3||1156.8||1157.3||1156.8|0
1647890630000|2022-03-21 19:23:50|1158.8|1157|1159|1157|1159|1157|1158.8|1157|0
1647890640000|2022-03-21 19:24:00||1156.8||1156.8||1156.8||1156.5|0
1647890670000|2022-03-21 19:24:30||1156.3||1156.3||1156.3||1156.3|1
1647890690000|2022-03-21 19:24:50|1158.5|1156|1158.5|1156|1158.5|1156.3|1158.5|1156|0
1647890720000|2022-03-21 19:25:20||1156.3||1155.8||1156.5||1155.8|0
1647890730000|2022-03-21 19:25:30||1156||1156||1156.3||1155.8|0
1647890740000|2022-03-21 19:25:40||1156.3||1156.3||1156.3||1156|0
1647890750000|2022-03-21 19:25:50||1156||1156.3||1156.3||1156|0
1647890760000|2022-03-21 19:26:00||1156.5||1156.5||1156.5||1156.5|0
1647890780000|2022-03-21 19:26:20||1156||1155.8||1156||1155.8|1
1647890790000|2022-03-21 19:26:30|1158.3|1156|1158.3|1155.8|1158.3|1156|1158.3|1155.8|0
1647890810000|2022-03-21 19:26:50||1156||1156||1156||1156|0
1647890820000|2022-03-21 19:27:00||1155.8||1155.8||1156||1155.8|0
1647890850000|2022-03-21 19:27:30|1158.5|1156|1158.5|1156|1158.5|1156|1158.5|1156|0
1647890870000|2022-03-21 19:27:50||1156.3||1156||1156.3||1156|0
1647890880000|2022-03-21 19:28:00||1156.3||1156.3||1156.3||1156.3|0
1647890900000|2022-03-21 19:28:20|1158.3|1155.5|1158|1155.5|1158.3|1155.8|1158|1155.5|1
1647890910000|2022-03-21 19:28:30|1158.3|1155.8|1158.3|1155.8|1158.5|1156.5|1158.3|1155.8|0
1647890920000|2022-03-21 19:28:40|1158||1158.3||1158.3||1158||0
1647890940000|2022-03-21 19:29:00|1158.5||1158.5||1158.5||1158.5||0
1647890960000|2022-03-21 19:29:20|1158.3||1158.3||1158.3||1158.3||5
1647890980000|2022-03-21 19:29:40|1158.5|1155.5|1158.5|1156|1158.5|1156|1158.5|1155.5|1
1647891000000|2022-03-21 19:30:00|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|0
1647891010000|2022-03-21 19:30:10|1158.5||1158.5||1158.5||1158.5||0
1647891030000|2022-03-21 19:30:30|1158.8||1158.8||1158.8||1158.8||6
1647891060000|2022-03-21 19:31:00||1155.5||1155.5||1155.5||1155.5|0
1647891120000|2022-03-21 19:32:00|1158.3||1158.3||1158.3||1158.3||1
1647891140000|2022-03-21 19:32:20||1155.8||1155.8||1155.8||1155.8|0
1647891210000|2022-03-21 19:33:30|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|1157|1155.3|0
1647891220000|2022-03-21 19:33:40|1157|1154.5|1157|1154.5|1157|1154.5|1157|1154.5|0
1647891240000|2022-03-21 19:34:00||1154.8||1154.8||1154.8||1154.5|1
1647891250000|2022-03-21 19:34:10|1157.3||1157.3||1157.3||1157.3||0
1647891270000|2022-03-21 19:34:30|1157|1154.5|1157|1154.5|1157|1154.5|1157|1154.5|1
1647891290000|2022-03-21 19:34:50|1157.3|1154.8|1157.3|1154.8|1157.3|1154.8|1157.3|1154.8|1
1647891300000|2022-03-21 19:35:00|1157.5|1155|1157.5|1155|1157.5|1155|1157.5|1155|0
1647891310000|2022-03-21 19:35:10||1155.3||1155.3||1155.3||1155.3|0
1647891350000|2022-03-21 19:35:50||1154.8||1154.8||1154.8||1154.8|1
1647891410000|2022-03-21 19:36:50|1157.3||1157.3||1157.3||1157.3||1
1647891420000|2022-03-21 19:37:00|1157.5|1154|1157.5|1154.3|1157.5|1154.3|1157.5|1154|0
1647891450000|2022-03-21 19:37:30|1157.3||1157.3||1157.3||1157.3||0
1647891460000|2022-03-21 19:37:40|1157||1157||1157||1157||0
1647891480000|2022-03-21 19:38:00||1154.5||1154.5||1154.5||1154.5|0
1647891520000|2022-03-21 19:38:40||1155.5||1155||1155.5||1155|0
1647891540000|2022-03-21 19:39:00|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|1
1647891550000|2022-03-21 19:39:10||1155.5||1155.5||1155.5||1155.5|1
1647891560000|2022-03-21 19:39:20|1157.8|1155.8|1157.5|1155.3|1157.8|1156.3|1157.5|1155.3|4
1647891600000|2022-03-21 19:40:00|1157.8|1155.5|1157.5|1155.3|1158|1155.5|1157.5|1155.3|2
1647891610000|2022-03-21 19:40:10||1155.5||1155.3||1155.5||1155.3|1
1647891620000|2022-03-21 19:40:20||1155.5||1155.3||1155.5||1155.3|0
1647891640000|2022-03-21 19:40:40|1157.8|1155.5|1157.8|1155.8|1157.8|1155.8|1157.8|1155.5|0
1647891650000|2022-03-21 19:40:50|1157.5|1156|1157.8|1155.8|1158|1156.8|1157.5|1155.8|4
1647891660000|2022-03-21 19:41:00|1158|1156.8|1157.8|1155.5|1158.3|1156.8|1157.8|1155.5|13
1647891670000|2022-03-21 19:41:10|1158|1156.8|1157.8|1155.3|1158|1156.8|1157.8|1155.3|6
1647891690000|2022-03-21 19:41:30|1158||1158||1158||1157.8||0
1647891720000|2022-03-21 19:42:00||1155.5||1155.5||1155.5||1155.5|1
1647891780000|2022-03-21 19:43:00||1155.8||1155.8||1155.8||1155.8|0
1647891820000|2022-03-21 19:43:40|1157.8||1158||1158||1157.8||0
1647891830000|2022-03-21 19:43:50|1157.8|1155.3|1157.8|1154.8|1157.8|1155.3|1156.3|1154.5|3
1647891840000|2022-03-21 19:44:00|1157.5||1157.5||1157.5||1157.5||0
1647891880000|2022-03-21 19:44:40|1157.8|1155|1157.8|1155|1157.8|1155|1157.5|1155|0
1647891940000|2022-03-21 19:45:40||1155.3||1155.3||1155.3||1155.3|1
1647891950000|2022-03-21 19:45:50|1158||1158||1158||1158||1
1647891960000|2022-03-21 19:46:00|1157.8||1157.8||1157.8||1157.8||0
1647892010000|2022-03-21 19:46:50|1158.3||1158.3||1158.3||1158.3||2
1647892030000|2022-03-21 19:47:10|1158||1158||1158||1158||0
1647892050000|2022-03-21 19:47:30|1157.8||1157.8||1157.8||1157.8||0
1647892060000|2022-03-21 19:47:40|1157.3|1155|1157.8|1154.8|1157.8|1155|1157.3|1154.8|0
1647892080000|2022-03-21 19:48:00|1158||1158||1158||1158||0
1647892110000|2022-03-21 19:48:30|1157.8||1157.3||1157.8||1157.3||0
1647892120000|2022-03-21 19:48:40|1157.5|1155|1157.8|1155.3|1157.8|1155.3|1157.5|1155|0
1647892130000|2022-03-21 19:48:50||1155.5||1155.5||1155.5||1155.5|0
1647892150000|2022-03-21 19:49:10|1157.5||1157.5||1157.8||1157.5||0
1647892170000|2022-03-21 19:49:30|1158|1155.8|1158|1155.8|1158|1155.8|1158|1155.8|1
1647892190000|2022-03-21 19:49:50|||||||||1
1647892200000|2022-03-21 19:50:00|1158.5|1156.3|1158.5|1156.5|1158.5|1156.5|1158.5|1156.3|8
1647892240000|2022-03-21 19:50:40|1158.3||1158.3||1158.3||1158.3||0
1647892250000|2022-03-21 19:50:50|1159.8||1159.5||1159.8||1159.5||2
1647892260000|2022-03-21 19:51:00|1159.8|1156.8|1159.5|1156.8|1159.8|1156.8|1159.5|1156.8|0
1647892270000|2022-03-21 19:51:10|1159.8||1159.5||1159.8||1159.5||0
1647892280000|2022-03-21 19:51:20|1159.8||1159.8||1159.8||1159.8||0
1647892320000|2022-03-21 19:52:00||1157||1157||1157||1157|1
1647892340000|2022-03-21 19:52:20||1157.3||1157.3||1157.3||1157.3|0
1647892380000|2022-03-21 19:53:00||1157.5||1157.5||1157.5||1157.5|0
1647892400000|2022-03-21 19:53:20|1160.3||1160||1160.3||1160||0
1647892410000|2022-03-21 19:53:30|1160.3||1160.3||1160.3||1160||0
1647892420000|2022-03-21 19:53:40|1160||1160.3||1160.3||1160||0
1647892440000|2022-03-21 19:54:00|1160|1157.8|1160.3|1157.3|1160.3|1157.8|1160|1157.3|1
1647892460000|2022-03-21 19:54:20|1160||1160.5||1160.5||1160||0
1647892470000|2022-03-21 19:54:30|1160.3||1160.3||1160.5||1160||0
1647892480000|2022-03-21 19:54:40|1160||1160||1160.3||1160||0
1647892490000|2022-03-21 19:54:50|1160.3|1157.5|1160.5|1157.5|1160.5|1157.5|1160|1157.5|0
1647892500000|2022-03-21 19:55:00||1157.3||1157.5||1157.5||1157.3|0
1647892510000|2022-03-21 19:55:10||1157.8||1157.8||1157.8||1157.8|0
1647892530000|2022-03-21 19:55:30|1160.3|1157.3|1160.3|1157.8|1160.5|1157.8|1160.3|1157.3|0
1647892540000|2022-03-21 19:55:40|1160.5||1160.5||1160.5||1160.5||0
1647892550000|2022-03-21 19:55:50|1160|1157|1160|1157|1160|1157|1160|1157|11
1647892560000|2022-03-21 19:56:00||1156.5||1156.8||1156.8||1156.5|0
1647892590000|2022-03-21 19:56:30||1157||1157||1157||1157|0
1647892620000|2022-03-21 19:57:00||1157.3||1157.3||1157.3||1157.3|0
1647892650000|2022-03-21 19:57:30|1159.8||1159.8||1159.8||1159.8||0
1647892680000|2022-03-21 19:58:00||1156.8||1156.8||1156.8||1156.8|0
1647892700000|2022-03-21 19:58:20|1159.5||1159.3||1159.5||1159.3||0
1647892710000|2022-03-21 19:58:30|1159.5||1159.5||1159.5||1159.5||0
1647892720000|2022-03-21 19:58:40|1159.8||1159.8||1159.8||1159.8||0
1647892730000|2022-03-21 19:58:50||1157||1157||1157||1157|0
1647892740000|2022-03-21 19:59:00|1160|1157.3|1160.5|1159|1160.5|1159|1160|1157.3|2
1647892760000|2022-03-21 19:59:20||1157.3||1157.8||1157.8||1157.3|4
1647892770000|2022-03-21 19:59:30||1158||1158||1158||1158|0
1647892780000|2022-03-21 19:59:40||1157.8||1158.3||1158.3||1157.8|4
1647892790000|2022-03-21 19:59:50||1158||1157.5||1158.3||1157.5|2
1647892800000|2022-03-21 20:00:00||1157.8||1157.8||1158||1157.8|0
1647892840000|2022-03-21 20:00:40|1160.3||1160.3||1160.3||1160.3||0
1647892860000|2022-03-21 20:01:00||1158||1158||1158||1158|0
1647892910000|2022-03-21 20:01:50|1160||1160.3||1160.3||1160||0
1647892920000|2022-03-21 20:02:00||1157.8||1158||1158||1157.8|0
1647892930000|2022-03-21 20:02:10|1159.8|1157|1159.5|1157|1159.8|1157|1159.5|1157|2
1647892950000|2022-03-21 20:02:30|1159.3||1159.3||1159.3||1159.3||0
1647892960000|2022-03-21 20:02:40|1159.5|1156.8|1159.3|1157|1159.5|1157|1159.3|1156.8|0
1647892970000|2022-03-21 20:02:50|1160|1157.3|1159.8|1157.3|1160|1157.3|1159.8|1157.3|0
1647892980000|2022-03-21 20:03:00|1159.5|1157|1159.5|1157|1159.5|1157|1159.5|1157|0
1647892990000|2022-03-21 20:03:10|1159.8|1157.3|1159.5|1157|1159.8|1157.3|1159.5|1157|0
1647893000000|2022-03-21 20:03:20||1157.3||1157||1157.3||1157|0
1647893010000|2022-03-21 20:03:30|1159.3|1156.5|1159.3|1156.3|1159.3|1156.5|1159.3|1156.3|0
1647893030000|2022-03-21 20:03:50|1159||1159||1159||1159||0
1647893040000|2022-03-21 20:04:00|1158.8||1158.8||1158.8||1158.8||0
1647893050000|2022-03-21 20:04:10|1158.5|1156|1158.5|1156|1158.5|1156|1158.5|1156|0
1647893080000|2022-03-21 20:04:40||1156.3||1155.8||1156.3||1155.8|0
1647893100000|2022-03-21 20:05:00|1158.3|1156|1158.3|1156|1158.3|1156|1158.3|1156|0
1647893110000|2022-03-21 20:05:10|1158||1158.3||1158.3||1158||0
1647893120000|2022-03-21 20:05:20|1158|1155.5|1157.5|1155|1158|1155.5|1157.5|1154.8|1
1647893140000|2022-03-21 20:05:40|1157.3|1154.8|1157.3|1154.8|1157.3|1154.8|1157.3|1154.8|0
1647893160000|2022-03-21 20:06:00||1155||1155||1155||1155|0
1647893170000|2022-03-21 20:06:10||1154.8||1154.8||1154.8||1154.8|0
1647893190000|2022-03-21 20:06:30||1154.5||1154.5||1154.5||1154.5|1
1647893200000|2022-03-21 20:06:40|1157|1154.8|1156.8|1154.5|1157|1154.8|1156.8|1154.5|0
1647893210000|2022-03-21 20:06:50|1157|1154.8|1157|1154.5|1157|1154.8|1157|1154.5|0
1647893220000|2022-03-21 20:07:00|1156.8|1154.8|1156.5|1154.3|1156.8|1154.8|1156.5|1154.3|0
1647893270000|2022-03-21 20:07:50||1154.5||1154.5||1154.5||1154.5|0
1647893280000|2022-03-21 20:08:00|1156.8|1154.8|1156.8|1154.5|1156.8|1154.8|1156.8|1154.3|1
1647893310000|2022-03-21 20:08:30||1154.8||1154.5||1154.8||1154.5|0
1647893330000|2022-03-21 20:08:50|1156.5||1156.8||1156.8||1156.5||0
1647893340000|2022-03-21 20:09:00||1154.3||1154.5||1154.5||1154.3|0
1647893400000|2022-03-21 20:10:00||1154.8||1154.8||1154.8||1154.5|0
1647893430000|2022-03-21 20:10:30|1156.5|1154.3|1156.5|1154.3|1156.5|1154.3|1156.5|1154.3|1
1647893440000|2022-03-21 20:10:40||1154||1154||1154||1154|0
1647893460000|2022-03-21 20:11:00|1157||1157||1157||1157||0
1647893470000|2022-03-21 20:11:10||1154.3||1154.8||1154.8||1154.3|0
1647893480000|2022-03-21 20:11:20||1154.5||1154.5||1154.5||1154|0
1647893500000|2022-03-21 20:11:40|1157.3|1154.3|1157|1154.5|1157.3|1154.5|1156.8|1154.3|0
1647893540000|2022-03-21 20:12:20|1157.3||1157||1157.3||1157||0
1647893560000|2022-03-21 20:12:40|1156.8|1154.3|1157|1154.5|1157|1154.5|1156.8|1154.3|0
1647893570000|2022-03-21 20:12:50|1156.8|1154.3|1157|1154.8|1157|1154.8|1156.8|1154.3|0
1647893590000|2022-03-21 20:13:10|1156.8||1156.8||1156.8||1156.8||0
1647893600000|2022-03-21 20:13:20|1156.5|1155|1157.3|1155|1157.3|1155|1156.5|1155|1
1647893610000|2022-03-21 20:13:30|1157||1157||1157||1157||0
1647893620000|2022-03-21 20:13:40|1157.3|1154.8|1157|1154.8|1157.3|1154.8|1157|1154.8|1
1647893630000|2022-03-21 20:13:50|1157.3||1157||1157.3||1157||0
1647893650000|2022-03-21 20:14:10|1156.8||1157||1157||1156.8||0
1647893670000|2022-03-21 20:14:30|1157.3||1157.3||1157.3||1157.3||0
1647893680000|2022-03-21 20:14:40|1157||1157||1157.3||1157||0
1647893700000|2022-03-21 20:15:00|1157.3||1157.3||1157.3||1157.3||0
1647893710000|2022-03-21 20:15:10|1157||1157.3||1157.3||1157||0
1647893760000|2022-03-21 20:16:00||1155||1155||1155||1155|0
1647893770000|2022-03-21 20:16:10|1157|1154.8|1156.8|1154.8|1157|1154.8|1156.8|1154.8|1
1647893780000|2022-03-21 20:16:20|1157||1157||1157||1157||0
1647893790000|2022-03-21 20:16:30|1157.3|1155|1157.3|1155|1157.3|1155|1157.3|1155|0
1647893820000|2022-03-21 20:17:00|||||||||1
1647893850000|2022-03-21 20:17:30|1157.8||1157.8||1157.8||1157.8||0
1647893880000|2022-03-21 20:18:00|1157.5||1157.5||1157.5||1157.5||0
1647893900000|2022-03-21 20:18:20|1160|1156.8|1159.8|1157|1160|1157|1159.8|1156.8|51
1647893920000|2022-03-21 20:18:40||1157.5||1157.5||1157.5||1157.5|0
1647893930000|2022-03-21 20:18:50|1160|1157.8|1160.5|1158.3|1160.5|1158.3|1160|1157.8|2
1647893950000|2022-03-21 20:19:10||1157.8||1157.8||1157.8||1157.8|7
1647894000000|2022-03-21 20:20:00|1161|1158.3|1161.5|1159.5|1161.5|1159.5|1161|1158.3|3
1647894040000|2022-03-21 20:20:40|1162.5|1159.8|1162.5|1159.8|1162.5|1159.8|1162.5|1159.8|8
1647894050000|2022-03-21 20:20:50|1162.3||1162.3||1162.5||1162.3||0
1647894060000|2022-03-21 20:21:00|1162.5||1162.5||1162.5||1162.3||0
1647894070000|2022-03-21 20:21:10|1162.3||1161.8||1162.3||1161.8||0
1647894080000|2022-03-21 20:21:20|1161.5|1159.5|1161.5|1159.5|1161.5|1159.5|1161.5|1159.5|1
1647894110000|2022-03-21 20:21:50||1159||1158.8||1159||1158.8|0
1647894120000|2022-03-21 20:22:00|1161.3|1158.5|1161.3|1158.8|1161.3|1158.8|1161.3|1158.5|0
1647894230000|2022-03-21 20:23:50||1158.5||1158.5||1158.5||1158.5|0
1647894250000|2022-03-21 20:24:10||1158.8||1158.8||1158.8||1158.8|0
1647894260000|2022-03-21 20:24:20||1158.5||1158.8||1158.8||1158.5|0
1647894280000|2022-03-21 20:24:40|1161|1158.5|1161|1158.5|1161|1158.5|1161|1158.5|0
1647894300000|2022-03-21 20:25:00|1160.8|1158.3|1160.8|1157.8|1160.8|1158.3|1160.8|1157.8|0
1647894310000|2022-03-21 20:25:10|1160.5||1160.5||1160.5||1160.5||0
1647894530000|2022-03-21 20:28:50|1162|1158.5|1162|1159.3|1162|1159.3|1162|1158.5|1
1647894550000|2022-03-21 20:29:10||1159.8||1159.8||1159.8||1159.8|0
1647894570000|2022-03-21 20:29:30||1159.5||1159.5||1159.5||1159.5|0
1647894590000|2022-03-21 20:29:50|1162.5|1159.8|1162.8|1159.8|1162.8|1159.8|1162.5|1159.8|0
1647894680000|2022-03-21 20:31:20|1163.5|1160.3|1163.5|1160.3|1163.5|1160.3|1162.8|1160.3|1
1647894690000|2022-03-21 20:31:30|1163.3||1163.3||1163.3||1163.3||0
1647894740000|2022-03-21 20:32:20||1160||1160||1160||1160|1
1647894750000|2022-03-21 20:32:30|||||||||1
1647894790000|2022-03-21 20:33:10|1162.3||1162.3||1162.3||1162.3||0
1647894820000|2022-03-21 20:33:40|1163.8||1162.3||1163.8||1162.3||0
1647894830000|2022-03-21 20:33:50||1160.5||1160.5||1160.5||1160|2
1647894860000|2022-03-21 20:34:20|1163.5|1160.8|1163.5|1160.5|1163.5|1160.8|1163.5|1160.5|1
1647894870000|2022-03-21 20:34:30|1162.5||1162.5||1162.5||1162.5||0
1647894900000|2022-03-21 20:35:00|1163.8||1163.8||1163.8||1163.8||1
1647894930000|2022-03-21 20:35:30|1162.8|1160.8|1162.8|1161|1162.8|1161|1162.8|1160.8|0
1647894940000|2022-03-21 20:35:40|1163|1160.8|1163|1160.8|1163|1160.8|1163|1160.8|0
1647894950000|2022-03-21 20:35:50|1163.3||1163.3||1163.3||1163.3||0
1647894960000|2022-03-21 20:36:00|1162.5||1162.5||1162.5||1162.5||0
1647894970000|2022-03-21 20:36:10|1163.3|1161|1163.3|1160.8|1163.3|1161.3|1163.3|1160.8|1
1647894980000|2022-03-21 20:36:20|1163||1163||1163||1163||0
1647894990000|2022-03-21 20:36:30|1162.8||1162.8||1162.8||1162.8||0
1647895010000|2022-03-21 20:36:50|1163.3||1163.3||1163.3||1163.3||0
1647895020000|2022-03-21 20:37:00||1161||1161||1161||1161|0
1647895030000|2022-03-21 20:37:10||1160.8||1160.8||1160.8||1160.8|1
1647895050000|2022-03-21 20:37:30||1161||1161||1161||1161|0
1647895070000|2022-03-21 20:37:50||1161.3||1161.3||1161.3||1161.3|1
1647895080000|2022-03-21 20:38:00|||||||||1
1647895090000|2022-03-21 20:38:10|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|0
1647895100000|2022-03-21 20:38:20||1160.5||1160.5||1160.5||1160.5|0
1647895110000|2022-03-21 20:38:30||1161||1161||1161||1161|0
1647895120000|2022-03-21 20:38:40||1160.5||1160.3||1160.5||1160.3|2
1647895130000|2022-03-21 20:38:50|1162.3|1160.5|1162.3|1159.5|1162.3|1160.5|1162.3|1159.5|0
1647895140000|2022-03-21 20:39:00|1162.5|1159.8|1162.5|1159.8|1162.5|1159.8|1162.5|1159.8|0
1647895160000|2022-03-21 20:39:20||1160||1160||1160||1160|0
1647895200000|2022-03-21 20:40:00||1159.8||1159.8||1159.8||1159.8|0
1647895320000|2022-03-21 20:42:00|1162.8||1162.8||1162.8||1162.8||0
1647895350000|2022-03-21 20:42:30|1162.5|1160|1162.5|1160|1162.5|1160|1162.5|1160|0
1647895360000|2022-03-21 20:42:40|1162.8||1162.8||1162.8||1162.8||0
1647895400000|2022-03-21 20:43:20|1162.5||1162.8||1162.8||1162.5||0
1647895420000|2022-03-21 20:43:40||1160.3||1160.3||1160.3||1160.3|0
1647895440000|2022-03-21 20:44:00||1160.5||1160.5||1160.5||1160.5|0
1647895470000|2022-03-21 20:44:30|1162.5||1162.5||1162.5||1162.5||0
1647895500000|2022-03-21 20:45:00|1162.8|1160.8|1162.8|1160.8|1162.8|1160.8|1162.8|1160.8|0
1647895520000|2022-03-21 20:45:20|1162.5|1160.3|1162.5|1160.5|1162.5|1160.5|1162.5|1160.3|2
1647895530000|2022-03-21 20:45:30||1160.3||1160.3||1160.5||1160.3|0
1647895540000|2022-03-21 20:45:40|1162.8|1160.5|1162.8|1160.5|1162.8|1160.5|1162.8|1160.5|0
1647895560000|2022-03-21 20:46:00|1162.5||1162.8||1162.8||1162.5||0
1647895570000|2022-03-21 20:46:10|1162.5|1160.3|1162.8|1160.5|1162.8|1160.5|1162.5|1160.3|0
1647895650000|2022-03-21 20:47:30|1163.8|1161.3|1163.8|1161.5|1163.8|1161.5|1163.8|1161.3|0
1647895670000|2022-03-21 20:47:50|1163.5||1163.5||1163.5||1163.5||0
1647895680000|2022-03-21 20:48:00|1163.8||1163.5||1163.8||1163.5||0
1647895690000|2022-03-21 20:48:10|1163.8||1163.8||1163.8||1163.8||0
1647895720000|2022-03-21 20:48:40|1163.5||1163.5||1163.5||1163.5||0
1647895730000|2022-03-21 20:48:50|1163.8||1163.5||1163.8||1163.5||0
1647895740000|2022-03-21 20:49:00|1163.3||1163.3||1163.3||1163.3||0
1647895790000|2022-03-21 20:49:50|1163.8|1161|1163.8|1161|1163.8|1161|1163.8|1161|2
1647895800000|2022-03-21 20:50:00|1164||1163.8||1164||1163.8||0
1647895810000|2022-03-21 20:50:10|1164||1164||1164||1164||0
1647895820000|2022-03-21 20:50:20|1163.8||1163.8||1163.8||1163.8||0
1647895830000|2022-03-21 20:50:30|1163.5||1163.8||1163.8||1163.5||0
1647895860000|2022-03-21 20:51:00||1161.3||1161.3||1161.3||1161.3|0
1647895870000|2022-03-21 20:51:10|1163.5||1163.5||1163.5||1163.5||0
1647895880000|2022-03-21 20:51:20|1163.8||1163.8||1163.8||1163.8||0
1647895900000|2022-03-21 20:51:40|1163.5||1163.5||1163.5||1163.5||0
1647895920000|2022-03-21 20:52:00|1163.8|1161|1163.5|1161.3|1163.8|1161.3|1163.5|1161|0
1647895930000|2022-03-21 20:52:10|1163.3||1163.3||1163.5||1163.3||0
1647895940000|2022-03-21 20:52:20|1163.5||1163.5||1163.5||1163.5||0
1647895980000|2022-03-21 20:53:00||1160.8||1161||1161||1160.8|0
1647895990000|2022-03-21 20:53:10|1163.8||1163.8||1163.8||1163.8||0
1647896030000|2022-03-21 20:53:50|1163.5|1161.3|1163.5|1161|1163.5|1161.3|1163.5|1161|0
1647896040000|2022-03-21 20:54:00|1164.5|1160.8|1164.5|1161.3|1164.5|1161.3|1164.5|1160.8|1
1647896050000|2022-03-21 20:54:10||1161.5||1161.5||1161.5||1161.5|0
1647896060000|2022-03-21 20:54:20||1161.8||1161.8||1161.8||1161.8|0
1647896070000|2022-03-21 20:54:30||1161.5||1161.5||1161.5||1161.5|0
1647896080000|2022-03-21 20:54:40||1161.3||1161.3||1161.3||1161.3|0
1647896090000|2022-03-21 20:54:50|1164.3|1161.5|1164|1161|1164.3|1161.5|1163.3|1161|1
1647896100000|2022-03-21 20:55:00|1162.5|1159.8|1162.5|1159.8|1162.5|1159.8|1162.5|1159.8|1
1647896130000|2022-03-21 20:55:30||1160||1160||1160||1160|0
1647896140000|2022-03-21 20:55:40|1163.3||1163.3||1163.3||1163||2
1647896150000|2022-03-21 20:55:50||1159.8||1160||1160||1159.8|5
1647896160000|2022-03-21 20:56:00|||||||||1
1647896200000|2022-03-21 20:56:40|1162.5|1159.8|1162.8|1159.8|1162.8|1160|1162.5|1159.8|0
1647896220000|2022-03-21 20:57:00|1162.5|1160|1162.5|1159.8|1162.8|1160|1162.5|1159.8|0
1647896230000|2022-03-21 20:57:10|1162.8|1160|1162.8|1160|1162.8|1160|1162.5|1160|0
1647896250000|2022-03-21 20:57:30|1162.5|1159.8|1162.8|1160|1162.8|1160|1162.5|1159.8|0
1647896270000|2022-03-21 20:57:50|1163.3|1159.8|1164|1160|1164|1160|1163.3|1159.8|0
1647896380000|2022-03-21 20:59:40||1159.8||1160||1160||1159.8|1
1647896400000|2022-03-21 21:00:00|1164.5|1155.8|1164.5|1156.5|1164.5|1156.5|1164.5|1155.8|0
1647897300000|2022-03-21 21:15:00||1153.5||1153.5||1153.5||1153.5|0
1647897310000|2022-03-21 21:15:10||1153.8||1153.8||1153.8||1153.8|0
1647898270000|2022-03-21 21:31:10|||||||||4
1647898500000|2022-03-21 21:35:00||1159.8||1159.8||1159.8||1159.8|0
1647898510000|2022-03-21 21:35:10||1160.5||1160.5||1160.5||1160.5|0
1647898530000|2022-03-21 21:35:30||1161.5||1161.5||1161.5||1161.5|0
1647898540000|2022-03-21 21:35:40|1164||1164||1164||1164||0
1647898560000|2022-03-21 21:36:00||1162||1162||1162||1162|1
1647898570000|2022-03-21 21:36:10|||||||||1
1647898820000|2022-03-21 21:40:20||1161.5||1161.5||1161.5||1161.5|0
1647898920000|2022-03-21 21:42:00|1164.5||1164.5||1164.5||1164.5||0
1647899010000|2022-03-21 21:43:30||1162.5||1162.5||1162.5||1162.5|0
1647899050000|2022-03-21 21:44:10||1155.3||1155.3||1155.3||1155.3|2
1647899080000|2022-03-21 21:44:40||1156||1156||1156||1156|0
1647899480000|2022-03-21 21:51:20||1156.5||1158.5||1158.5||1156.5|0
1647899990000|2022-03-21 21:59:50|||||||||1
1647914620000|2022-03-22 02:03:40|1180.3||1180||1180.3||1180||0
1647914670000|2022-03-22 02:04:30|1180.3||1180.3||1180.3||1180.3||3
1647914960000|2022-03-22 02:09:20|1179|1177|1179|1176.5|1179|1177|1179|1176.5|7
1647914970000|2022-03-22 02:09:30|1177.8|1176.8|1180.3|1176.8|1180.3|1176.8|1177.8|1176.5|14
1647914980000|2022-03-22 02:09:40|1177.8|1175.8|1177.8|1176.5|1177.8|1176.5|1177.8|1175.8|5
1647914990000|2022-03-22 02:09:50||1176||1176||1176||1176|3
1647915000000|2022-03-22 02:10:00|1179.3|1175.5|1180.3|1175.8|1180.3|1175.8|1179.3|1175.5|4
1647915080000|2022-03-22 02:11:20||1176||1176||1176||1176|0
1647915100000|2022-03-22 02:11:40|1179.5||1179.5||1179.5||1179.5||0
1647915210000|2022-03-22 02:13:30||1175.8||1175.8||1175.8||1175.8|0
1647915420000|2022-03-22 02:17:00||1176.3||1176.5||1176.5||1176.3|0
1647915740000|2022-03-22 02:22:20||1177||1177||1177||1177|0
1647915750000|2022-03-22 02:22:30||1176.5||1176.5||1176.5||1176.5|0
1647915920000|2022-03-22 02:25:20||1175.8||1175.8||1175.8||1175.8|0
1647915930000|2022-03-22 02:25:30||1176||1176||1176||1176|0
1647915960000|2022-03-22 02:26:00||1176.5||1176.5||1176.5||1176.5|0
1647915970000|2022-03-22 02:26:10||1176.8||1176.8||1176.8||1176.8|0
1647915980000|2022-03-22 02:26:20||1176.3||1176.5||1176.5||1176.3|0
1647915990000|2022-03-22 02:26:30||1175.8||1175.8||1175.8||1175.8|0
1647916030000|2022-03-22 02:27:10|1179.3||1179||1179.3||1179||0
1647916040000|2022-03-22 02:27:20|1178.8||1178.8||1178.8||1178.8||0
1647916050000|2022-03-22 02:27:30|1179|1176|1178.8|1175.8|1179|1176|1178.8|1175.8|0
1647916060000|2022-03-22 02:27:40|1179||1179.3||1179.3||1179||0
1647916070000|2022-03-22 02:27:50|1179.5|1176|1179.3|1176.3|1179.5|1176.3|1179.3|1175.8|0
1647916080000|2022-03-22 02:28:00|1179.5|1175.5|1179.5|1175.5|1179.5|1175.5|1179.5|1175.5|4
1647916110000|2022-03-22 02:28:30|1179.3||1179.5||1179.5||1179.3||0
1647916140000|2022-03-22 02:29:00|1179.3||1179.3||1179.3||1179.3||0
1647916200000|2022-03-22 02:30:00||1175.8||1176.3||1176.3||1175.8|0
1647916210000|2022-03-22 02:30:10||1176||1176.3||1176.3||1175.8|0
1647916220000|2022-03-22 02:30:20||1176||1175.8||1176.3||1175.8|0
1647916320000|2022-03-22 02:32:00||1176.3||1176.3||1176.3||1176.3|0
1647916330000|2022-03-22 02:32:10||1176.5||1177||1177||1176.5|0
1647916350000|2022-03-22 02:32:30||1176.5||1176.5||1176.5||1176.5|0
1647916360000|2022-03-22 02:32:40||1176.8||1176.5||1176.8||1176.5|0
1647916370000|2022-03-22 02:32:50||1176.3||1175.8||1176.3||1175.8|0
1647916380000|2022-03-22 02:33:00|1179|1176.8|1179|1176.8|1179|1176.8|1179|1176.8|0
1647916400000|2022-03-22 02:33:20|1179.3|1177|1179.3|1177|1179.3|1177|1179.3|1177|0
1647916410000|2022-03-22 02:33:30|1179|1176.8|1179|1175.8|1179|1176.8|1179|1175.8|0
1647916430000|2022-03-22 02:33:50|1178.8|1175.5|1178.8|1175.3|1178.8|1175.5|1178.5|1175.3|0
1647916440000|2022-03-22 02:34:00|1178.5||1178.5||1178.5||1178.5||0
1647916450000|2022-03-22 02:34:10|1178.8|1175.5|1178.8|1175.5|1178.8|1175.5|1178.8|1175.5|0
1647916480000|2022-03-22 02:34:40||1175.3||1175.3||1175.3||1175.3|0
1647916490000|2022-03-22 02:34:50|1178.5|1174.8|1178.5|1174.8|1178.5|1174.8|1178.5|1174.5|0
1647916510000|2022-03-22 02:35:10||1174.5||1174.5||1174.5||1174.5|0
1647916520000|2022-03-22 02:35:20||1174.8||1174.8||1174.8||1174.5|0
1647916610000|2022-03-22 02:36:50||1174.5||1174.5||1174.5||1174.5|0
1647916700000|2022-03-22 02:38:20|1178.3||1178.3||1178.3||1178.3||0
1647916720000|2022-03-22 02:38:40||1174.8||1174.5||1174.8||1174.5|0
1647916730000|2022-03-22 02:38:50||1174.8||1174.8||1174.8||1174.8|0
1647916750000|2022-03-22 02:39:10||1174.5||1174.5||1174.5||1174.5|0
1647916850000|2022-03-22 02:40:50|1178||1178||1178||1178||0
1647916860000|2022-03-22 02:41:00|1177.8|1171.8|1173.5|1171.3|1177.8|1172.5|1172.8|1171|15
1647916870000|2022-03-22 02:41:10|1174.3|1171|1174.3|1171.8|1174.3|1171.8|1174.3|1171|0
1647916910000|2022-03-22 02:41:50|1175||1175||1175||1175||0
1647916920000|2022-03-22 02:42:00|1175.5|1172|1175.5|1172.5|1175.5|1172.5|1175.5|1172|0
1647916950000|2022-03-22 02:42:30||1172.3||1172.5||1172.5||1172.3|0
1647916980000|2022-03-22 02:43:00||1172.3||1172.3||1172.3||1172.3|0
1647916990000|2022-03-22 02:43:10||1172.5||1172.3||1172.5||1172.3|0
1647917020000|2022-03-22 02:43:40||1172.5||1172.5||1172.5||1172.5|0
1647917030000|2022-03-22 02:43:50||1172.3||1172.3||1172.3||1172.3|0
1647917060000|2022-03-22 02:44:20||1172.5||1172.3||1172.5||1172.3|0
1647917090000|2022-03-22 02:44:50||1172.5||1172.5||1172.5||1172.5|0
1647917100000|2022-03-22 02:45:00||1172.3||1172.5||1172.5||1172.3|0
1647917150000|2022-03-22 02:45:50||1172.3||1172.5||1172.5||1172.3|0
1647917160000|2022-03-22 02:46:00||1172.3||1172.3||1172.5||1172.3|0
1647917170000|2022-03-22 02:46:10||1172.5||1172.5||1172.5||1172.5|0
1647917180000|2022-03-22 02:46:20||1172.3||1172.5||1172.5||1172.3|0
1647917190000|2022-03-22 02:46:30||1172.3||1172.5||1172.5||1172.3|0
1647917200000|2022-03-22 02:46:40||1172.3||1172.3||1172.5||1172.3|0
1647917230000|2022-03-22 02:47:10||1172.5||1172.8||1172.8||1172.3|0
1647917260000|2022-03-22 02:47:40||1173.3||1173.3||1173.3||1173.3|0
1647917290000|2022-03-22 02:48:10|1176||1176||1176||1176||0
1647917310000|2022-03-22 02:48:30|1175.8||1176||1176||1175.8||0
1647917320000|2022-03-22 02:48:40|1176.3||1176.3||1176.3||1176.3||0
1647917370000|2022-03-22 02:49:30|1176||1176||1176||1176||0
1647917450000|2022-03-22 02:50:50|1177.3||1177.3||1177.3||1177.3||0
1647917500000|2022-03-22 02:51:40|1176.8||1176.8||1176.8||1176.8||0
1647917550000|2022-03-22 02:52:30|1177||1177||1177||1177||0
1647917670000|2022-03-22 02:54:30||1173.5||1173.5||1173.5||1173.5|1
1647917750000|2022-03-22 02:55:50||1173.8||1174.8||1174.8||1173.8|0
1647917960000|2022-03-22 02:59:20|1176.8||1176.8||1176.8||1176.8||0
1647917980000|2022-03-22 02:59:40|1177||1177||1177||1177||0
1647917990000|2022-03-22 02:59:50|1176.8||1177||1177||1176.8||0
1647918020000|2022-03-22 03:00:20|1178|1175|1178|1175.3|1178|1175.3|1178|1175|7
1647918030000|2022-03-22 03:00:30|1178.8|1175.5|1178.8|1175.5|1178.8|1175.5|1178.8|1175.5|0
1647918040000|2022-03-22 03:00:40|1179||1179||1179||1179||0
1647918060000|2022-03-22 03:01:00||1175.8||1175.8||1175.8||1175.8|0
1647918070000|2022-03-22 03:01:10||1176||1176||1176||1176|0
1647918080000|2022-03-22 03:01:20||1176.3||1176.3||1176.3||1176.3|0
1647918100000|2022-03-22 03:01:40|1179.5|1176.5|1179.5|1176.5|1179.5|1176.5|1179.5|1176.3|0
1647918110000|2022-03-22 03:01:50|||||||||1
1647918250000|2022-03-22 03:04:10|1179.3||1179.3||1179.3||1179.3||0
1647918260000|2022-03-22 03:04:20|1179.5|1176.3|1179.3|1176.3|1179.5|1176.3|1179.3|1176.3|0
1647918270000|2022-03-22 03:04:30|1179||1179||1179||1179||0
1647918280000|2022-03-22 03:04:40|1178.8||1178.8||1178.8||1178.8||0
1647918290000|2022-03-22 03:04:50||1175.8||1175.8||1175.8||1175.8|0
1647918340000|2022-03-22 03:05:40|1177.5|1174.8|1178.3|1175|1178.3|1175|1177.5|1174.8|7
1647918360000|2022-03-22 03:06:00|1178|1174.8|1177.8|1174.5|1178|1174.8|1177.5|1174.5|0
1647918370000|2022-03-22 03:06:10|1177.5|1173|1177|1173.5|1177.5|1173.5|1177|1173|1
1647918380000|2022-03-22 03:06:20|1177.3||1177.3||1177.3||1177.3||0
1647918390000|2022-03-22 03:06:30|1177||1177||1177||1177||0
1647918400000|2022-03-22 03:06:40|1177.3||1177||1177.3||1177||0
1647918410000|2022-03-22 03:06:50|1177.3|1173.8|1177.3|1173.8|1177.3|1173.8|1177|1173.8|0
1647918420000|2022-03-22 03:07:00|1177||1177||1177||1177||0
1647918430000|2022-03-22 03:07:10|1177.3||1177||1177.3||1177||0
1647918450000|2022-03-22 03:07:30|1177.3||1176.8||1177.3||1176.8||0
1647918460000|2022-03-22 03:07:40|1177.5|1174|1177.5|1174|1177.5|1174|1177.5|1174|0
1647918470000|2022-03-22 03:07:50|1177||1177||1177||1177||0
1647918510000|2022-03-22 03:08:30|1176.8|1173.5|1176.8|1173.5|1176.8|1173.5|1176.8|1173.5|0
1647918520000|2022-03-22 03:08:40|1176.5||1176.5||1177||1176.5||0
1647918540000|2022-03-22 03:09:00|1176.3||1176.5||1176.5||1176.3||0
1647918550000|2022-03-22 03:09:10|1176||1176.5||1176.5||1176||0
1647918610000|2022-03-22 03:10:10|1176.8||1176.8||1176.8||1176.8||0
1647918710000|2022-03-22 03:11:50|1175.8|1173.3|1175.8|1173.3|1175.8|1173.3|1175.8|1173.3|0
1647918720000|2022-03-22 03:12:00|1175.3||1175.3||1175.3||1175.3||0
1647918780000|2022-03-22 03:13:00|1176.5|1174.8|1176.5|1174.3|1176.8|1174.8|1176.5|1174.3|9
1647918790000|2022-03-22 03:13:10|1176.3||1176.3||1176.5||1176.3||0
1647918800000|2022-03-22 03:13:20||1174||1174||1174||1174|0
1647918820000|2022-03-22 03:13:40|1176|1173.8|1175.8|1173.3|1176.3|1173.8|1175.8|1173.3|1
1647918850000|2022-03-22 03:14:10|1177|1174.8|1175.8|1174|1177|1174.8|1175.8|1174|9
1647918860000|2022-03-22 03:14:20|1176|1174.3|1176.3|1174.3|1176.3|1174.3|1176|1174.3|0
1647918870000|2022-03-22 03:14:30|1176.5|1174|1176.5|1174.3|1176.5|1174.3|1176.3|1174|0
1647918880000|2022-03-22 03:14:40|1176.3||1176.3||1176.3||1176.3||0
1647918900000|2022-03-22 03:15:00|1176.5||1176.5||1176.5||1176.3||0
1647918930000|2022-03-22 03:15:30|1176.3||1176.3||1176.3||1176.3||0
1647918950000|2022-03-22 03:15:50|1176.5||1176.5||1176.5||1176.3||0
1647918960000|2022-03-22 03:16:00|1176.3||1176.5||1176.5||1176.3||0
1647918970000|2022-03-22 03:16:10|1176.3||1176.3||1176.5||1176.3||0
1647918980000|2022-03-22 03:16:20|1176.5||1176.3||1176.5||1176.3||0
1647918990000|2022-03-22 03:16:30|1176.5||1176.5||1176.5||1176.3||0
1647919000000|2022-03-22 03:16:40|1176.3||1176.3||1176.5||1176.3||0
1647919020000|2022-03-22 03:17:00|1176.5||1176.3||1176.5||1176.3||0
1647919030000|2022-03-22 03:17:10|1176.5||1176.5||1176.5||1176.3||0
1647919040000|2022-03-22 03:17:20|1176.8||1176.8||1176.8||1176.8||0
1647919050000|2022-03-22 03:17:30|1176.5||1176.8||1176.8||1176.5||0
1647919060000|2022-03-22 03:17:40|1176.5|1174|1176.8|1174.3|1177|1174.3|1176.5|1174|0
1647919070000|2022-03-22 03:17:50|1176.5||1176.8||1176.8||1176.5||0
1647919080000|2022-03-22 03:18:00|1177.5||1177||1177.5||1177||0
1647919100000|2022-03-22 03:18:20|1176.5||1176.3||1176.5||1176.3||0
1647919130000|2022-03-22 03:18:50|1176.5||1176.5||1176.5||1176.3||0
1647919140000|2022-03-22 03:19:00|1176.8||1176.5||1176.8||1176.3||0
1647919150000|2022-03-22 03:19:10|1177||1177||1177||1177||0
1647919160000|2022-03-22 03:19:20|1176.5||1176.5||1177.3||1176.5||0
1647919190000|2022-03-22 03:19:50|1177||1177||1177||1177||0
1647919200000|2022-03-22 03:20:00|1176.8||1176.3||1176.8||1176.3||0
1647919210000|2022-03-22 03:20:10|1176.8||1176.3||1176.8||1176.3||0
1647919220000|2022-03-22 03:20:20|1176.5||1176.5||1177||1176.5||0
1647919240000|2022-03-22 03:20:40|1176.8||1176.5||1176.8||1176.5||0
1647919260000|2022-03-22 03:21:00|1176.3||1176.5||1176.5||1176.3||0
1647919270000|2022-03-22 03:21:10|1176.3||1176.5||1177||1176.3||0
1647919300000|2022-03-22 03:21:40|1176.3||1176.3||1176.3||1176.3||0
1647919310000|2022-03-22 03:21:50|1176.5|1174|1177|1174|1177|1174|1176.5|1174|0
1647919330000|2022-03-22 03:22:10|1177.3||1177.3||1177.3||1177.3||0
1647919340000|2022-03-22 03:22:20||1174.3||1174.3||1174.3||1174.3|0
1647919390000|2022-03-22 03:23:10||1174||1174||1174||1174|0
1647919410000|2022-03-22 03:23:30|1177.5||1177.5||1177.5||1177.5||0
1647919420000|2022-03-22 03:23:40||1174.3||1174.3||1174.3||1174.3|0
1647919470000|2022-03-22 03:24:30|1177||1177||1177.3||1177||0
1647919480000|2022-03-22 03:24:40|1177.3||1177.3||1177.3||1177||0
1647919510000|2022-03-22 03:25:10|1178||1178||1178||1178||0
1647919520000|2022-03-22 03:25:20||1174.5||1175||1175||1174.5|0
1647919570000|2022-03-22 03:26:10|1178.8|1175.3|1178.8|1176.5|1178.8|1176.5|1178.8|1175.3|6
1647919640000|2022-03-22 03:27:20|1179.3||1178.5||1179.3||1178.5||2
1647919650000|2022-03-22 03:27:30|1179.3|1175.8|1179.3|1176|1179.3|1176|1179.3|1175.8|0
1647919700000|2022-03-22 03:28:20|1179||1179||1179||1179||0
1647919710000|2022-03-22 03:28:30|1178.8||1178.8||1178.8||1178.8||0
1647919730000|2022-03-22 03:28:50|1179||1179||1179||1179||0
1647919780000|2022-03-22 03:29:40|1178.8|1175.8|1178.8|1175.8|1178.8|1175.8|1178.8|1175.8|0
1647919880000|2022-03-22 03:31:20|1179||1178.5||1179||1178.5||0
1647919910000|2022-03-22 03:31:50|1178.8||1178.8||1178.8||1178.8||0
1647919930000|2022-03-22 03:32:10|1177.5|1175.3|1177.5|1175.3|1177.5|1175.3|1177.5|1175.3|1
1647919940000|2022-03-22 03:32:20|1177|1175|1177.8|1174|1178.8|1175|1177|1174|7
1647919950000|2022-03-22 03:32:30|1177||1176.8||1177||1176||0
1647919980000|2022-03-22 03:33:00|1177.3||1177.3||1177.3||1177.3||0
1647920020000|2022-03-22 03:33:40|1177.5||1177||1177.5||1177||0
1647920090000|2022-03-22 03:34:50|1177.5||1177.3||1177.5||1177.3||0
1647920120000|2022-03-22 03:35:20|1177|1172|1174.8|1172|1177|1172|1174.8|1172|1
1647920130000|2022-03-22 03:35:30||1171.8||1171.8||1171.8||1171.8|0
1647920220000|2022-03-22 03:37:00||1172||1171.8||1172||1171.8|0
1647920260000|2022-03-22 03:37:40||1172||1172||1172||1172|0
1647920280000|2022-03-22 03:38:00||1171.8||1171.8||1171.8||1171.8|0
1647920290000|2022-03-22 03:38:10||1172||1172||1172||1172|0
1647920300000|2022-03-22 03:38:20||1171.8||1171.8||1172||1171.8|0
1647920310000|2022-03-22 03:38:30||1172||1172||1172||1172|0
1647920320000|2022-03-22 03:38:40||1171.8||1171.8||1171.8||1171.8|0
1647920370000|2022-03-22 03:39:30||1172||1172||1172||1172|0
1647920380000|2022-03-22 03:39:40||1171.8||1171.8||1171.8||1171.8|0
1647920460000|2022-03-22 03:41:00||1172||1171.8||1172||1171.8|0
1647920680000|2022-03-22 03:44:40||1172||1171.8||1172||1171.8|0
1647920760000|2022-03-22 03:46:00||1172||1171.8||1172||1171.8|0
1647920870000|2022-03-22 03:47:50||1172||1172||1172||1172|0
1647920880000|2022-03-22 03:48:00||1171.8||1171.8||1171.8||1171.8|0
1647920890000|2022-03-22 03:48:10||1172||1172||1172||1172|0
1647920900000|2022-03-22 03:48:20||1171.8||1172||1172||1171.8|0
1647920930000|2022-03-22 03:48:50||1171.8||1171.8||1171.8||1171.8|0
1647920950000|2022-03-22 03:49:10||1172||1172||1172||1172|0
1647920960000|2022-03-22 03:49:20||1172.3||1172.3||1172.3||1172.3|0
1647920970000|2022-03-22 03:49:30||1172||1172||1172.3||1172|0
1647920990000|2022-03-22 03:49:50||1172.3||1172.3||1172.3||1172.3|0
1647921040000|2022-03-22 03:50:40||1172||1172.3||1172.3||1172|0
1647921080000|2022-03-22 03:51:20|1175||1175||1175||1175||0
1647921090000|2022-03-22 03:51:30|1175.5|1173|1175.5|1173.3|1175.5|1173.3|1175.5|1173|2
1647921160000|2022-03-22 03:52:40||1173.5||1173.5||1173.5||1173.5|0
1647921330000|2022-03-22 03:55:30|1175.8||1175.8||1175.8||1175.8||0
1647921450000|2022-03-22 03:57:30||1173||1173||1173||1173|0
1647922000000|2022-03-22 04:06:40|1177.8|1175.3|1177.8|1175.3|1177.8|1175.3|1177.8|1175.3|0
1647922010000|2022-03-22 04:06:50||1175.5||1175.5||1175.5||1175.5|0
1647922020000|2022-03-22 04:07:00||1175.8||1175.3||1176.3||1175|1
1647922030000|2022-03-22 04:07:10||1175||1175.3||1175.3||1175|0
1647922040000|2022-03-22 04:07:20||1175||1175.3||1175.3||1175|0
1647922050000|2022-03-22 04:07:30||1175||1175.3||1175.5||1175|0
1647922090000|2022-03-22 04:08:10||1175||1175||1175||1175|0
1647922290000|2022-03-22 04:11:30|1178||1178||1178||1178||0
1647922300000|2022-03-22 04:11:40|1178.3||1178||1178.3||1178||0
1647922340000|2022-03-22 04:12:20|1178.3|1175.3|1178.5|1175.3|1178.5|1175.5|1178.3|1175.3|0
1647922350000|2022-03-22 04:12:30||1175.5||1175.5||1175.8||1175.3|0
1647922680000|2022-03-22 04:18:00|||||||||1
1647922720000|2022-03-22 04:18:40|1178.8||1178.3||1178.8||1178.3||0
1647922780000|2022-03-22 04:19:40|1178.8|1175|1178.5|1175|1178.8|1175|1178.5|1175|5
1647922800000|2022-03-22 04:20:00|1178.3||1178.3||1178.3||1178.3||0
1647922840000|2022-03-22 04:20:40|1177.8||1177.8||1177.8||1177.8||0
1647922850000|2022-03-22 04:20:50||1173.8||1172.8||1173.8||1172.8|0
1647922870000|2022-03-22 04:21:10|1177.3||1177.3||1177.3||1177.3||0
1647922900000|2022-03-22 04:21:40||1172||1172||1172||1172|0
1647922920000|2022-03-22 04:22:00|1177||1177||1177||1177||0
1647922970000|2022-03-22 04:22:50||1172.3||1172.3||1172.3||1172.3|0
1647923100000|2022-03-22 04:25:00|||||||||1
1647923110000|2022-03-22 04:25:10||1172.5||1172.5||1172.5||1172.5|0
1647923120000|2022-03-22 04:25:20|1177.3|1172.3|1177.3|1172.3|1177.3|1172.3|1177.3|1172.3|0
1647923140000|2022-03-22 04:25:40|1177|1172.8|1177.3|1173.3|1177.3|1173.3|1177|1172.8|0
1647923160000|2022-03-22 04:26:00|1177.5||1177.5||1177.5||1177.5||1
1647923180000|2022-03-22 04:26:20|1177.3|1173.8|1177.3|1173.8|1177.5|1173.8|1177.3|1173.8|0
1647923190000|2022-03-22 04:26:30|1177.5||1177.5||1177.5||1177.3||0
1647923220000|2022-03-22 04:27:00|||||||||1
1647923280000|2022-03-22 04:28:00||1174||1173.8||1174||1173.8|0
1647923290000|2022-03-22 04:28:10|1177.8|1174.5|1177.8|1174.5|1177.8|1174.5|1177.8|1174.5|0
1647923320000|2022-03-22 04:28:40|1177.5||1177.5||1177.8||1177.5||0
1647923360000|2022-03-22 04:29:20|1177.8||1177.5||1177.8||1177.5||0
1647923370000|2022-03-22 04:29:30|1177.8||1177.8||1177.8||1177.8||0
1647923380000|2022-03-22 04:29:40|1177.5|1173.8|1177.5|1173.8|1177.5|1173.8|1177.5|1173.8|0
1647923390000|2022-03-22 04:29:50||1174||1174||1174||1174|0
1647923400000|2022-03-22 04:30:00|1177|1174.5|1177.8|1174.5|1177.8|1174.5|1176.5|1174.5|1
1647923410000|2022-03-22 04:30:10||1174.8||1174.8||1174.8||1174.8|0
1647923420000|2022-03-22 04:30:20|1178.8|1175|1178.8|1175|1178.8|1175|1178.8|1175|0
1647923430000|2022-03-22 04:30:30|1179|1176.5|1179.5|1176.5|1179.5|1176.5|1179|1176.5|8
1647923440000|2022-03-22 04:30:40|1179.3||1179.3||1179.3||1179.3||0
1647923460000|2022-03-22 04:31:00|1179.5||1179.3||1179.5||1179.3||0
1647923500000|2022-03-22 04:31:40|1179.5||1179.3||1179.5||1179.3||0
1647923510000|2022-03-22 04:31:50|1179.5||1179.5||1179.5||1179.3||0
1647923520000|2022-03-22 04:32:00|1179.3||1179.3||1179.3||1179.3||0
1647923530000|2022-03-22 04:32:10|1179.5||1179.5||1179.5||1179.5||0
1647923560000|2022-03-22 04:32:40|1179.3||1179.5||1179.5||1179.3||0
1647923590000|2022-03-22 04:33:10|1179.3||1179.5||1179.5||1179.3||0
1647923620000|2022-03-22 04:33:40|1179.3||1179.5||1179.5||1179.3||0
1647923760000|2022-03-22 04:36:00||1176.8||1177.3||1177.3||1176.8|0
1647923900000|2022-03-22 04:38:20||1177.5||1177.5||1177.5||1177.5|0
1647923920000|2022-03-22 04:38:40||1177.3||1177.3||1177.3||1177.3|0
1647924060000|2022-03-22 04:41:00|1180|1178.5|1180|1178.5|1180|1178.5|1180|1178.5|4
1647924170000|2022-03-22 04:42:50||1177.5||1177.5||1177.5||1177.5|0
1647924210000|2022-03-22 04:43:30||1177.8||1177.8||1177.8||1177.5|0
1647924260000|2022-03-22 04:44:20||1177.5||1177.8||1177.8||1177.5|0
1647924270000|2022-03-22 04:44:30||1177.5||1177.3||1177.8||1177.3|0
1647924310000|2022-03-22 04:45:10|1179.8||1180||1180||1179.8||0
1647924330000|2022-03-22 04:45:30|1179.8||1179.8||1179.8||1179.8||0
1647924340000|2022-03-22 04:45:40|1180||1180||1180||1180||0
1647924360000|2022-03-22 04:46:00|1179.8||1180||1180||1179.8||0
1647924370000|2022-03-22 04:46:10|1179.8||1180||1180||1179.8||0
1647924380000|2022-03-22 04:46:20|1179.8||1180||1180||1179.8||0
1647924430000|2022-03-22 04:47:10||1177.5||1177.5||1177.5||1177.5|0
1647924440000|2022-03-22 04:47:20||1177.8||1177.8||1177.8||1177.8|0
1647924490000|2022-03-22 04:48:10|1180.5|1178|1180.5|1178|1180.5|1178|1180.5|1178|0
1647924500000|2022-03-22 04:48:20||1178.3||1177.8||1178.3||1177.8|0
1647924760000|2022-03-22 04:52:40||1178||1178||1178||1178|0
1647924770000|2022-03-22 04:52:50||1178.3||1178.3||1178.3||1178.3|0
1647924990000|2022-03-22 04:56:30||1177.8||1178||1178||1177.8|0
1647925000000|2022-03-22 04:56:40||1177.8||1177.8||1177.8||1177.8|0
1647925200000|2022-03-22 05:00:00||1178.3||1178.3||1178.3||1178.3|0
1647925230000|2022-03-22 05:00:30||1177.8||1177.8||1177.8||1177.8|0
1647925240000|2022-03-22 05:00:40||1178||1178.5||1178.5||1178|0
1647925290000|2022-03-22 05:01:30||1177.8||1178||1178||1177.8|1
1647925310000|2022-03-22 05:01:50||1178.3||1178.3||1178.3||1178.3|0
1647925320000|2022-03-22 05:02:00||1178.5||1178.5||1178.5||1178.5|0
1647925340000|2022-03-22 05:02:20||1178.3||1178.3||1178.3||1178.3|0
1647925350000|2022-03-22 05:02:30||1178||1178||1178||1178|0
1647925360000|2022-03-22 05:02:40||1178.3||1178.3||1178.3||1178.3|0
1647925390000|2022-03-22 05:03:10||1178||1178.3||1178.3||1178|0
1647925400000|2022-03-22 05:03:20||1178||1178.3||1178.3||1178|0
1647925430000|2022-03-22 05:03:50||1178||1178||1178||1178|0
1647925450000|2022-03-22 05:04:10||1178.3||1178||1178.3||1178|0
1647925470000|2022-03-22 05:04:30|1178.8|1176.5|1178.8|1177|1178.8|1177|1178.8|1176.5|8
1647925560000|2022-03-22 05:06:00||1176||1176||1176||1176|5
1647925690000|2022-03-22 05:08:10||1175.8||1175.8||1175.8||1175.8|0
1647925700000|2022-03-22 05:08:20||1176||1176||1176||1175.8|0
1647925710000|2022-03-22 05:08:30||1175.8||1176||1176||1175.8|0
1647925720000|2022-03-22 05:08:40||1175.8||1175.8||1176||1175.8|0
1647925930000|2022-03-22 05:12:10||1176||1176||1176||1176|0
1647925950000|2022-03-22 05:12:30||1175.8||1175.8||1175.8||1175.8|0
1647926110000|2022-03-22 05:15:10||1176||1176||1176||1176|0
1647926130000|2022-03-22 05:15:30||1175.8||1176||1176||1175.8|0
1647926210000|2022-03-22 05:16:50||1175.5||1175.5||1175.5||1175.5|0
1647926250000|2022-03-22 05:17:30||1175.3||1175.5||1175.5||1175.3|0
1647926290000|2022-03-22 05:18:10|1179||1179||1179||1179||2
1647926360000|2022-03-22 05:19:20||1175.3||1175.3||1175.3||1175.3|0
1647926590000|2022-03-22 05:23:10||1174.8||1174.8||1174.8||1174.8|0
1647926600000|2022-03-22 05:23:20||1175.3||1175.5||1175.5||1175.3|0
1647926610000|2022-03-22 05:23:30||1176||1176||1176||1176|0
1647926620000|2022-03-22 05:23:40||1175.8||1176||1176||1175.5|0
1647926630000|2022-03-22 05:23:50||1175.5||1175.5||1175.5||1175.5|0
1647926660000|2022-03-22 05:24:20||1175.8||1175.8||1175.8||1175.8|0
1647926700000|2022-03-22 05:25:00|1179.5|1176.3|1179.5|1176.3|1179.5|1177|1179.5|1176.3|0
1647926740000|2022-03-22 05:25:40||1176.5||1177||1177||1176.5|0
1647926770000|2022-03-22 05:26:10||1176.8||1175.8||1176.8||1175.8|0
1647926780000|2022-03-22 05:26:20||1176||1176||1176||1176|0
1647926800000|2022-03-22 05:26:40||1176.3||1176.3||1176.3||1176.3|0
1647926820000|2022-03-22 05:27:00||1176.8||1176.8||1176.8||1176.8|0
1647926830000|2022-03-22 05:27:10||1177||1177||1177||1176.8|0
1647926840000|2022-03-22 05:27:20||1176.8||1176.8||1176.8||1176.8|0
1647926860000|2022-03-22 05:27:40||1177||1176.8||1177||1176.8|0
1647926870000|2022-03-22 05:27:50||1177||1176.8||1177||1176.8|0
1647926890000|2022-03-22 05:28:10|1180.5|1177|1180.5|1178|1180.5|1178|1180.5|1177|0
1647926900000|2022-03-22 05:28:20||1178.3||1178.3||1178.3||1178.3|0
1647926910000|2022-03-22 05:28:30||1178.5||1178.5||1178.5||1178.5|0
1647926920000|2022-03-22 05:28:40||1177.3||1177.3||1177.3||1177.3|1
1647926930000|2022-03-22 05:28:50||1176.8||1177||1177||1176.8|0
1647926970000|2022-03-22 05:29:30||1176.8||1177||1177||1176.8|0
1647926980000|2022-03-22 05:29:40||1176.8||1177||1177||1176.8|0
1647926990000|2022-03-22 05:29:50||1176.8||1176.8||1177||1176.8|0
1647927000000|2022-03-22 05:30:00|1180.3|1177|1180.5|1177.5|1180.5|1177.5|1180.3|1177|0
1647927010000|2022-03-22 05:30:10||1177.3||1177.5||1177.5||1177.3|0
1647927030000|2022-03-22 05:30:30||1177||1177||1177.3||1177|0
1647927070000|2022-03-22 05:31:10||1177.3||1177||1177.3||1177|0
1647927080000|2022-03-22 05:31:20||1177.3||1177||1177.3||1177|0
1647927090000|2022-03-22 05:31:30||1177.3||1177.3||1177.3||1177.3|0
1647927120000|2022-03-22 05:32:00||1177.5||1177.5||1177.5||1177.5|0
1647927130000|2022-03-22 05:32:10||1177.8||1177.8||1177.8||1177.8|0
1647927140000|2022-03-22 05:32:20||1177.5||1177.3||1177.5||1177.3|0
1647927230000|2022-03-22 05:33:50||1177||1177||1177||1177|0
1647927240000|2022-03-22 05:34:00|1180.3|1177.3|1180.3|1177|1180.3|1177.3|1180.3|1177|0
1647927250000|2022-03-22 05:34:10|1180|1177.3|1180.5|1177.3|1180.5|1177.3|1180|1177.3|0
1647927260000|2022-03-22 05:34:20||1177.8||1177.8||1177.8||1177.5|0
1647927270000|2022-03-22 05:34:30||1178||1178.3||1178.3||1178|0
1647927280000|2022-03-22 05:34:40||1178.5||1178.5||1178.5||1178.3|0
1647927300000|2022-03-22 05:35:00||1178.3||1178.5||1178.5||1178.3|0
1647927320000|2022-03-22 05:35:20|1182.3|1178.3|1182.3|1180|1182.5|1180|1182.3|1178.3|8
1647927350000|2022-03-22 05:35:50||1179.5||1179.5||1179.5||1179.5|0
1647927420000|2022-03-22 05:37:00|1182||1182||1182||1182||0
1647927480000|2022-03-22 05:38:00|1182.5||1182.5||1182.5||1182.5||0
1647927560000|2022-03-22 05:39:20||1179.8||1179.8||1179.8||1179.8|0
1647927570000|2022-03-22 05:39:30||1180||1179.8||1180||1179.8|0
1647927580000|2022-03-22 05:39:40||1180||1179.8||1180||1179.8|0
1647927710000|2022-03-22 05:41:50||1179.5||1179.5||1179.5||1179.5|0
1647927730000|2022-03-22 05:42:10|1182.3|1179.8|1182.3|1180|1182.3|1180|1182.3|1179.8|0
1647927740000|2022-03-22 05:42:20|1182.5|1180.3|1182.5|1180.3|1182.5|1180.5|1182.5|1180.3|5
1647927830000|2022-03-22 05:43:50||1179.5||1179.5||1179.8||1179.5|0
1647927840000|2022-03-22 05:44:00||1179.8||1179.5||1179.8||1179.5|0
1647927860000|2022-03-22 05:44:20||1179.8||1179.5||1179.8||1179.5|0
1647927880000|2022-03-22 05:44:40||1179.8||1179.5||1179.8||1179.5|0
1647927910000|2022-03-22 05:45:10|1182.3||1182.5||1182.5||1182.3||0
1647927920000|2022-03-22 05:45:20|1182.3||1182.3||1182.5||1182.3||0
1647927960000|2022-03-22 05:46:00|1182||1182||1182||1182||0
1647927970000|2022-03-22 05:46:10|||||||||1
1647928000000|2022-03-22 05:46:40|1183||1183.3||1183.5||1183||0
1647928020000|2022-03-22 05:47:00|1183||1183||1183||1183||0
1647928030000|2022-03-22 05:47:10|1182.3||1182.3||1182.3||1182.3||0
1647928040000|2022-03-22 05:47:20|1182||1182||1182||1182||0
1647928100000|2022-03-22 05:48:20|1182.5||1183||1183||1182.5||0
1647928110000|2022-03-22 05:48:30|1182.3||1182.3||1182.3||1182.3||0
1647928120000|2022-03-22 05:48:40|1181.8|1177|1181.8|1177|1181.8|1177|1181.8|1177|12
1647928140000|2022-03-22 05:49:00|1181.5||1181.5||1181.5||1181.5||0
1647928160000|2022-03-22 05:49:20|1180.5||1180.5||1180.5||1180.5||0
1647928180000|2022-03-22 05:49:40||1177.3||1177||1177.3||1177|0
1647928260000|2022-03-22 05:51:00||1177.5||1177.5||1177.8||1177.5|0
1647928270000|2022-03-22 05:51:10||1178||1178||1178||1178|0
1647928280000|2022-03-22 05:51:20||1178.3||1179||1179||1178.3|1
1647928300000|2022-03-22 05:51:40|1180.3|1178|1180.3|1178|1180.3|1178|1180.3|1178|4
1647928310000|2022-03-22 05:51:50||1178.3||1178.3||1178.3||1178.3|0
1647928320000|2022-03-22 05:52:00||1178||1178||1178.3||1178|0
1647928340000|2022-03-22 05:52:20||1178.3||1178.3||1178.3||1178.3|0
1647928350000|2022-03-22 05:52:30||1178||1178||1178.3||1178|0
1647928380000|2022-03-22 05:53:00||1178.3||1178.3||1178.3||1178|0
1647928390000|2022-03-22 05:53:10||1178||1178||1178.3||1178|0
1647928400000|2022-03-22 05:53:20||1178.3||1178.3||1178.3||1178.3|0
1647928410000|2022-03-22 05:53:30||1178||1178.3||1178.3||1178|0
1647928420000|2022-03-22 05:53:40||1178||1178||1178||1178|0
1647928430000|2022-03-22 05:53:50||1178.3||1178.3||1178.3||1178.3|0
1647928440000|2022-03-22 05:54:00||1178||1178.3||1178.3||1178|0
1647928450000|2022-03-22 05:54:10|1180.5|1178|1180.5|1178.8|1180.5|1179.3|1180.5|1178|20
1647928680000|2022-03-22 05:58:00||1178.3||1178.3||1178.3||1178.3|4
1647928710000|2022-03-22 05:58:30||1178.8||1178.8||1178.8||1178.8|0
1647928800000|2022-03-22 06:00:00|1179.3|1179|1180.5|1178.5|1180.5|1179|1179.3|1177.8|9
1647928810000|2022-03-22 06:00:10||1178||1178||1178||1178|1
1647928830000|2022-03-22 06:00:30||1177.8||1177.5||1177.8||1177.5|0
1647928840000|2022-03-22 06:00:40||1177.3||1177.3||1177.3||1177.3|0
1647928860000|2022-03-22 06:01:00||1177.5||1177.5||1177.5||1177.5|0
1647928910000|2022-03-22 06:01:50||1177.3||1177.5||1177.5||1177.3|0
1647928920000|2022-03-22 06:02:00||1177.8||1177.8||1177.8||1177.8|0
1647928930000|2022-03-22 06:02:10||1178||1178.3||1178.3||1177.8|0
1647928950000|2022-03-22 06:02:30|||||||||2
1647929090000|2022-03-22 06:04:50|1180.3|1178|1180.5|1178|1180.5|1178|1180.3|1177.8|0
1647929100000|2022-03-22 06:05:00||1178.3||1178.3||1178.3||1178.3|0
1647929110000|2022-03-22 06:05:10||1178.5||1178.3||1178.5||1178.3|0
1647929120000|2022-03-22 06:05:20||1178.5||1178.5||1178.5||1178.5|0
1647929230000|2022-03-22 06:07:10||1178||1178||1178.3||1178|2
1647929270000|2022-03-22 06:07:50|1180|1177.5|1179.8|1177.5|1180|1177.5|1179.8|1177.3|1
1647929280000|2022-03-22 06:08:00|1179.5|1177.3|1179.5|1177|1179.5|1177.3|1179.5|1177|0
1647929300000|2022-03-22 06:08:20|1180.3|1177.3|1180.3|1177.5|1180.3|1177.5|1180.3|1177.3|1
1647929310000|2022-03-22 06:08:30||1177.8||1177.8||1177.8||1177.8|0
1647929330000|2022-03-22 06:08:50|1180.5|1178|1180.5|1178|1180.5|1178.3|1180.5|1178|0
1647929370000|2022-03-22 06:09:30|1180|1177.5|1180|1177.5|1180|1177.5|1180|1177.5|0
1647929380000|2022-03-22 06:09:40|1179.8|1177.3|1180|1177.3|1180|1177.5|1179.8|1177.3|2
1647929390000|2022-03-22 06:09:50||1177.5||1177.5||1177.5||1177.3|0
1647929410000|2022-03-22 06:10:10||1177.3||1177.3||1177.3||1177.3|0
1647929430000|2022-03-22 06:10:30|1179.8|1177|1179.8|1177.3|1180|1177.3|1179.8|1177|0
1647929450000|2022-03-22 06:10:50|1180|1177.5|1180|1177.8|1180|1177.8|1180|1177.5|0
1647929470000|2022-03-22 06:11:10||1177.5||1177.5||1177.5||1177.5|0
1647929480000|2022-03-22 06:11:20||1177.8||1177.8||1177.8||1177.8|1
1647929550000|2022-03-22 06:12:30||1178||1177.8||1178.3||1177.8|2
1647929570000|2022-03-22 06:12:50||1178||1178||1178||1178|2
1647929640000|2022-03-22 06:14:00||1178.3||1178.3||1178.3||1178.3|3
1647929650000|2022-03-22 06:14:10||1178.5||1178.5||1178.5||1178.5|2
1647929660000|2022-03-22 06:14:20||1178.3||1178.3||1178.3||1178.3|2
1647929670000|2022-03-22 06:14:30||1177.5||1177.5||1177.5||1177.5|4
1647929700000|2022-03-22 06:15:00||1177.8||1177.5||1177.8||1177.5|0
1647929720000|2022-03-22 06:15:20|1179.8|1176.8|1179.8|1176.8|1179.8|1177|1179.8|1176.8|0
1647929730000|2022-03-22 06:15:30|1180|1177|1180|1177|1180|1177|1179.8|1176.8|0
1647929750000|2022-03-22 06:15:50||1176.8||1177||1177||1176.8|0
1647929760000|2022-03-22 06:16:00|1179.8|1176.8|1180|1177|1180|1177|1179.8|1176.8|0
1647929770000|2022-03-22 06:16:10|1179.8|1176.8|1179.8|1176.8|1179.8|1176.8|1179.8|1176.8|0
1647929780000|2022-03-22 06:16:20|1180|1177|1180|1177|1180|1177|1180|1176.8|0
1647929790000|2022-03-22 06:16:30|1179.8|1176.8|1179.8|1176.8|1179.8|1176.8|1179.8|1176.8|0
1647929880000|2022-03-22 06:18:00|1180|1177|1180|1178|1180|1178|1180|1177|0
1647929890000|2022-03-22 06:18:10|1180.5|1178.3|1180.5|1178.3|1180.5|1178.3|1180.5|1178.3|7
1647929900000|2022-03-22 06:18:20|||||||||1
1647929970000|2022-03-22 06:19:30||1178||1178||1178||1178|0
1647930010000|2022-03-22 06:20:10|1180.3|1177.5|1180|1177|1180.3|1177.5|1179.8|1177|0
1647930020000|2022-03-22 06:20:20|1180.3||1180||1180.3||1180||0
1647930030000|2022-03-22 06:20:30|1180.3||1180||1180.3||1180||0
1647930050000|2022-03-22 06:20:50|1179.8||1179.8||1179.8||1179.8||0
1647930060000|2022-03-22 06:21:00||1176.8||1177||1177||1176.8|0
1647930070000|2022-03-22 06:21:10||1176.8||1177||1177||1176.8|0
1647930090000|2022-03-22 06:21:30||1176.8||1176.8||1177||1176.8|0
1647930100000|2022-03-22 06:21:40||1177||1176.8||1177||1176.8|0
1647930110000|2022-03-22 06:21:50||1177||1177||1177||1176.8|0
1647930130000|2022-03-22 06:22:10||1176.8||1176.8||1177||1176.8|0
1647930140000|2022-03-22 06:22:20||1177||1177||1177||1176.8|0
1647930150000|2022-03-22 06:22:30||1176.8||1177||1177||1176.8|0
1647930210000|2022-03-22 06:23:30||1176.8||1177||1177||1176.8|0
1647930230000|2022-03-22 06:23:50||1176.8||1177||1177||1176.8|0
1647930260000|2022-03-22 06:24:20||1176.8||1177.3||1177.3||1176.8|0
1647930280000|2022-03-22 06:24:40||1177||1177||1177||1177|0
1647930300000|2022-03-22 06:25:00||1177.5||1177.5||1177.5||1177.5|0
1647930320000|2022-03-22 06:25:20|1179.3|1176.8|1178.8|1176|1179.3|1176.8|1178.8|1176|1
1647930330000|2022-03-22 06:25:30|1178.5|1176.3|1178|1175.5|1178.5|1176.3|1178|1175.5|0
1647930380000|2022-03-22 06:26:20|1177.5|1175.3|1177.5|1174.8|1177.5|1175.3|1177.5|1174.8|0
1647930400000|2022-03-22 06:26:40||1175.3||1175.3||1175.3||1175|0
1647930410000|2022-03-22 06:26:50||1175||1174.8||1175||1174.8|0
1647930440000|2022-03-22 06:27:20|1177.3||1177.3||1177.3||1177.3||0
1647930480000|2022-03-22 06:28:00||1175.3||1174.8||1175.3||1174.8|0
1647930530000|2022-03-22 06:28:50||1175.3||1175||1175.3||1175|0
1647930570000|2022-03-22 06:29:30||1175.3||1175||1175.3||1175|0
1647930580000|2022-03-22 06:29:40||1175.3||1175.3||1175.3||1175|0
1647930590000|2022-03-22 06:29:50||1175||1175.3||1175.3||1175|0
1647930600000|2022-03-22 06:30:00||1175||1175||1175||1175|0
1647930610000|2022-03-22 06:30:10||1175.3||1174.8||1175.3||1174.8|0
1647930620000|2022-03-22 06:30:20|1177|1173.8|1174.8|1171.8|1177.3|1173.8|1174.8|1171.8|4
1647930630000|2022-03-22 06:30:30|1174.5|1172|1173.5|1171|1174.5|1172|1173.5|1170.8|1
1647930640000|2022-03-22 06:30:40|1173.8||1173.5||1173.8||1173.5||0
1647930650000|2022-03-22 06:30:50|1173.3|1170.8|1173.5|1171|1173.5|1171.3|1173|1170.5|0
1647930720000|2022-03-22 06:32:00|1173.3||1173.3||1173.3||1173.3||0
1647930730000|2022-03-22 06:32:10|1173|1170.8|1173|1170.8|1173|1170.8|1173|1170.8|1
1647930740000|2022-03-22 06:32:20|1172.8|1170.5|1172.8|1170.5|1173|1170.8|1172.8|1170.3|0
1647930750000|2022-03-22 06:32:30||1170.8||1170.8||1170.8||1170.3|0
1647930760000|2022-03-22 06:32:40|1172|1170.3|1171.3|1169|1172|1170.3|1171.3|1169|0
1647930770000|2022-03-22 06:32:50||1168.8||1168.8||1168.8||1168.8|0
1647930780000|2022-03-22 06:33:00|1171|1169|1171|1168.5|1171|1169|1170.8|1168.5|1
1647930800000|2022-03-22 06:33:20|1170.8||1170.8||1171||1170.8||0
1647930810000|2022-03-22 06:33:30|1168.8|1166.3|1168.8|1166.5|1168.8|1166.5|1168.8|1166.3|2
1647930820000|2022-03-22 06:33:40|1168.3|1166.3|1168.5|1166.3|1168.8|1166.3|1168.3|1166|4
1647930840000|2022-03-22 06:34:00|1168.3|1165.5|1168.3|1166.3|1168.3|1166.3|1168.3|1165.5|5
1647930850000|2022-03-22 06:34:10||1166.5||1166.5||1166.5||1166.5|0
1647930860000|2022-03-22 06:34:20||1165.8||1165.8||1165.8||1165.8|1
1647930870000|2022-03-22 06:34:30|1166.5|1163.5|1166|1163.3|1166.5|1164|1166|1162.8|6
1647930880000|2022-03-22 06:34:40|1166.3|1163.5|1166.3|1164|1166.3|1164|1165.8|1163|0
1647930900000|2022-03-22 06:35:00||1164.3||1164.3||1164.3||1164.3|0
1647930910000|2022-03-22 06:35:10|1166|1163.3|1166|1163.3|1166|1163.3|1166|1163.3|4
1647930920000|2022-03-22 06:35:20|1165.8||1165.8||1165.8||1165.8||0
1647930940000|2022-03-22 06:35:40|1166.3|1163.8|1168|1165.5|1168|1165.5|1166.3|1163.8|3
1647930950000|2022-03-22 06:35:50|1168.3||1168.3||1168.3||1168.3||0
1647930960000|2022-03-22 06:36:00||1165.8||1165.8||1165.8||1165.5|0
1647930970000|2022-03-22 06:36:10|1168.8||1168.5||1168.8||1168.5||0
1647930980000|2022-03-22 06:36:20|1168.3|1166|1168.5|1166|1168.8|1166|1168.3|1165.8|0
1647930990000|2022-03-22 06:36:30|1168.3|1166.3|1168.3|1166|1168.3|1166.5|1168.3|1166|0
1647931000000|2022-03-22 06:36:40|1168||1168.8||1168.8||1168||0
1647931010000|2022-03-22 06:36:50|1168.5|1165.3|1168|1165.8|1168.5|1166|1167.8|1165.3|0
1647931020000|2022-03-22 06:37:00|1167.8|1165.3|1167.8|1165.3|1167.8|1165.8|1167.8|1165|1
1647931030000|2022-03-22 06:37:10|1167.5|1164.8|1167.5|1165.3|1167.8|1165.3|1167.3|1164.3|0
1647931040000|2022-03-22 06:37:20||1165||1165.3||1165.3||1165|0
1647931050000|2022-03-22 06:37:30||1165||1165||1165.3||1165|0
1647931060000|2022-03-22 06:37:40|1167.3|1165.3|1167|1164.3|1167.3|1165.3|1167|1164.3|2
1647931080000|2022-03-22 06:38:00|1166.8|1162.8|1165.5|1163|1166.8|1163.3|1165.3|1162.8|5
1647931090000|2022-03-22 06:38:10||1161.3||1161.8||1161.8||1161.3|1
1647931100000|2022-03-22 06:38:20|1165|1161.3|1164.5|1161.3|1165|1161.3|1163.3|1160.8|0
1647931110000|2022-03-22 06:38:30||1161.5||1161.3||1161.5||1161.3|0
1647931170000|2022-03-22 06:39:30|1164||1164||1164||1164||0
1647931180000|2022-03-22 06:39:40|1163||1163||1163||1163||0
1647931190000|2022-03-22 06:39:50||1161||1161.3||1161.3||1160.5|1
1647931200000|2022-03-22 06:40:00|1164|1161.8|1165.3|1161.8|1165.3|1161.8|1164|1161.8|1
1647931210000|2022-03-22 06:40:10|1165|1161.5|1165.3|1161.8|1165.3|1161.8|1165|1161.5|0
1647931220000|2022-03-22 06:40:20|1164.8|1161.3|1165|1161.3|1165.3|1161.3|1164.5|1161.3|17
1647931230000|2022-03-22 06:40:30|1164.8|1161.5|1164.8|1162.3|1164.8|1162.3|1164.8|1161.3|0
1647931260000|2022-03-22 06:41:00|1164.5|1162|1164|1162|1164.5|1162.3|1164|1161|0
1647931270000|2022-03-22 06:41:10|1164.5|1161.8|1164.5|1162.3|1164.5|1162.3|1164.5|1161.8|0
1647931280000|2022-03-22 06:41:20|1164.3|1161.8|1164.5|1162.3|1164.5|1162.3|1164.3|1161.8|0
1647931290000|2022-03-22 06:41:30|1164.3|1161.8|1164|1161.3|1164.5|1162.3|1164|1161.3|0
1647931300000|2022-03-22 06:41:40|1164.3|1161|1164|1162|1164.3|1162|1164|1161|0
1647931310000|2022-03-22 06:41:50||1161.3||1161.8||1161.8||1161.3|0
1647931320000|2022-03-22 06:42:00||1162.8||1161.8||1162.8||1161.8|1
1647931330000|2022-03-22 06:42:10||1162.3||1162.3||1162.3||1162.3|2
1647931340000|2022-03-22 06:42:20||1161.5||1161.5||1161.5||1161.5|0
1647931380000|2022-03-22 06:43:00||1161||1161.8||1161.8||1161|0
1647931390000|2022-03-22 06:43:10||1162||1162.3||1162.3||1162|0
1647931400000|2022-03-22 06:43:20||1162||1160.5||1162.3||1160.5|2
1647931410000|2022-03-22 06:43:30||1160.8||1160.5||1160.8||1160.5|0
1647931420000|2022-03-22 06:43:40|1163.8|1161|1163.8|1161.3|1163.8|1161.3|1163.8|1161|0
1647931440000|2022-03-22 06:44:00||1161.5||1161.5||1161.5||1161.5|0
1647931480000|2022-03-22 06:44:40||1160.5||1160.5||1160.5||1160.5|1
1647931490000|2022-03-22 06:44:50||1160.8||1160.5||1160.8||1160.5|0
1647931500000|2022-03-22 06:45:00||1160.8||1161||1161||1160.8|0
1647931520000|2022-03-22 06:45:20|1164|1160.5|1164|1161|1164|1161|1164|1160.5|0
1647931540000|2022-03-22 06:45:40||1161.5||1161||1161.5||1161|0
1647931560000|2022-03-22 06:46:00||1161.8||1161.8||1161.8||1161.8|0
1647931580000|2022-03-22 06:46:20|1164.3|1163|1164.3|1163|1164.3|1163|1164.3|1163|1
1647931590000|2022-03-22 06:46:30||1162.8||1161||1162.8||1161|6
1647931630000|2022-03-22 06:47:10||1161.5||1161.5||1161.5||1161.5|0
1647931640000|2022-03-22 06:47:20||1161||1161.5||1161.5||1161|0
1647931650000|2022-03-22 06:47:30||1162||1162||1162||1161.5|0
1647931660000|2022-03-22 06:47:40||1161.5||1161.5||1162||1161.5|0
1647931670000|2022-03-22 06:47:50|1164.5||1164.5||1164.5||1164.5||0
1647931700000|2022-03-22 06:48:20||1161.8||1161.5||1161.8||1161.5|0
1647931710000|2022-03-22 06:48:30||1162||1162||1162||1162|0
1647931730000|2022-03-22 06:48:50||1161.8||1161.8||1161.8||1161.8|0
1647931740000|2022-03-22 06:49:00||1162||1162||1162||1161.8|0
1647931780000|2022-03-22 06:49:40|1164.3||1164.3||1164.3||1164.3||0
1647931790000|2022-03-22 06:49:50|||||||||1
1647931800000|2022-03-22 06:50:00|1164|1161.5|1164|1160.8|1164|1161.5|1164|1160.8|0
1647931810000|2022-03-22 06:50:10||1161.3||1161.8||1161.8||1161.3|0
1647931820000|2022-03-22 06:50:20|1164.3|1162|1164.3|1161.8|1164.3|1162|1164|1161.8|0
1647931830000|2022-03-22 06:50:30|1164||1164||1164.3||1164||0
1647931840000|2022-03-22 06:50:40|1164.3||1164.3||1164.3||1164.3||0
1647931850000|2022-03-22 06:50:50|1164||1164||1164||1164||0
1647931860000|2022-03-22 06:51:00|1164.3|1162|1164.3|1162.3|1164.3|1162.3|1164.3|1162|0
1647931870000|2022-03-22 06:51:10|1164.5|1162.5|1165.8|1163.3|1165.8|1163.3|1164.5|1162.5|0
1647931890000|2022-03-22 06:51:30|1165.5||1165.5||1165.5||1165.5||0
1647931900000|2022-03-22 06:51:40|1165.3||1165.3||1165.3||1165.3||0
1647931910000|2022-03-22 06:51:50||1163||1163||1163||1163|0
1647931920000|2022-03-22 06:52:00|1165.5||1165.5||1165.5||1165||1
1647931940000|2022-03-22 06:52:20|1165.3|1164.3|1165.8|1164.3|1165.8|1164.3|1165.3|1164.3|6
1647931950000|2022-03-22 06:52:30|1166||1166.3||1166.3||1166||7
1647931960000|2022-03-22 06:52:40||1164||1164||1164||1164|0
1647931970000|2022-03-22 06:52:50|1166.8|1164.5|1168.5|1165.3|1168.5|1165.3|1166.8|1164.5|1
1647931980000|2022-03-22 06:53:00|1169|1167|1168.3|1165.5|1169.8|1167|1168.3|1165.5|6
1647931990000|2022-03-22 06:53:10|1168|1165.3|1167.5|1164.3|1168|1165.3|1167.5|1164.3|0
1647932000000|2022-03-22 06:53:20|1167.3|1163.8|1167|1163.8|1167.3|1163.8|1167|1163.8|0
1647932010000|2022-03-22 06:53:30|1167.3||1167||1167.3||1167||0
1647932020000|2022-03-22 06:53:40|1167.3|1163.5|1167.3|1163.8|1167.3|1163.8|1167.3|1163.5|0
1647932030000|2022-03-22 06:53:50|1167|1164|1167.5|1164|1167.5|1164|1166.8|1164|0
1647932040000|2022-03-22 06:54:00|1167.3||1167.8||1167.8||1167.3||0
1647932070000|2022-03-22 06:54:30|1168||1168||1168||1168||0
1647932080000|2022-03-22 06:54:40||1164.3||1164.3||1164.3||1164.3|0
1647932090000|2022-03-22 06:54:50|1167.8||1167.8||1168||1167.8||0
1647932100000|2022-03-22 06:55:00|1168|1164.5|1168.3|1164.8|1168.3|1165|1168|1164.5|0
1647932110000|2022-03-22 06:55:10|1168|1165|1168|1164.8|1168.3|1165|1168|1164.8|0
1647932120000|2022-03-22 06:55:20|1168.3|1165|1168|1164.8|1168.3|1165|1168|1164.8|0
1647932130000|2022-03-22 06:55:30|1168.3|1165|1168.3|1165|1168.3|1165|1168.3|1164.8|0
1647932150000|2022-03-22 06:55:50|1168.5|1165.8|1168.3|1166.3|1168.5|1166.3|1168.3|1165.8|0
1647932160000|2022-03-22 06:56:00|1168.8|1166|1168.5|1165.5|1168.8|1166|1168.5|1165.5|0
1647932170000|2022-03-22 06:56:10|1168.8|1166|1168.5|1165.3|1168.8|1166|1168.3|1165|0
1647932180000|2022-03-22 06:56:20|1168.3|1165.5|1168.3|1165.5|1168.5|1165.5|1168|1165.3|0
1647932190000|2022-03-22 06:56:30|1168||1168.3||1168.3||1168||0
1647932200000|2022-03-22 06:56:40|1168.5|1165.8|1168|1165.5|1168.5|1166|1168|1165.5|1
1647932210000|2022-03-22 06:56:50|1168.3||1168.3||1168.3||1168.3||0
1647932220000|2022-03-22 06:57:00|1167.8|1165.8|1168|1165.3|1168.3|1165.8|1167.8|1165|0
1647932230000|2022-03-22 06:57:10||1165||1165.3||1165.3||1165|0
1647932240000|2022-03-22 06:57:20|1168.3|1165.5|1168.3|1165.5|1168.3|1165.5|1168.3|1165.5|0
1647932250000|2022-03-22 06:57:30|1168|1165|1167.3|1164.5|1168.3|1165|1167.3|1164.5|0
1647932260000|2022-03-22 06:57:40|1167|1164.8|1167.3|1164.8|1167.3|1164.8|1167|1164.8|0
1647932270000|2022-03-22 06:57:50|1168.5|1165.3|1167.8|1165.5|1168.5|1165.5|1167.8|1165.3|2
1647932280000|2022-03-22 06:58:00|1168|1165.3|1167.8|1165.5|1168|1165.5|1167.5|1165.3|0
1647932290000|2022-03-22 06:58:10|1168|1165.3|1168.3|1165.5|1168.8|1166|1168|1165.3|0
1647932300000|2022-03-22 06:58:20||1165.3||1165||1165.5||1165|0
1647932320000|2022-03-22 06:58:40|1167.8|1164.8|1167.8|1164.5|1167.8|1164.8|1167.8|1164.5|0
1647932330000|2022-03-22 06:58:50|1167.5|1164.8|1167.5|1164.8|1167.5|1164.8|1167.5|1164.5|0
1647932340000|2022-03-22 06:59:00||1164.5||1164.8||1164.8||1164.5|0
1647932350000|2022-03-22 06:59:10|1167.3||1167.3||1167.5||1167.3||0
1647932360000|2022-03-22 06:59:20|1167.5||1167.3||1167.5||1167.3||0
1647932380000|2022-03-22 06:59:40|1166.8|1164.5|1167|1164.5|1167.3|1164.8|1166.8|1164.5|0
1647932390000|2022-03-22 06:59:50|1167.3|1165|1167.3|1165|1167.3|1165|1167|1165|0
1647932400000|2022-03-22 07:00:00|1168|1165.5|1169|1166|1169|1166|1168|1165.3|1
1647932410000|2022-03-22 07:00:10|1168.5|1166.3|1168.5|1165.5|1168.8|1166.3|1168.5|1165.5|0
1647932420000|2022-03-22 07:00:20|1168.8|1165.8|1168.3|1165.5|1168.8|1166|1168.3|1165.5|0
1647932430000|2022-03-22 07:00:30|1168.5|1166.3|1168.3|1166.3|1168.5|1166.3|1168.3|1166.3|1
1647932440000|2022-03-22 07:00:40|1168|1165.5|1168|1165.5|1168|1166|1168|1165.5|5
1647932450000|2022-03-22 07:00:50|1167.8|1165|1167.5|1165|1167.8|1165|1167.3|1165|4
1647932460000|2022-03-22 07:01:00|1167.3|1164.3|1167|1164.8|1167.3|1164.8|1167|1164.3|0
1647932470000|2022-03-22 07:01:10|1167.3|1165|1166.8|1163.8|1167.3|1165|1166.8|1163.8|0
1647932480000|2022-03-22 07:01:20|1166.5||1166.3||1166.5||1166.3||0
1647932490000|2022-03-22 07:01:30|1166.5|1164.5|1167|1164.8|1167|1164.8|1166.5|1164.5|0
1647932510000|2022-03-22 07:01:50|1166.8|1165.3|1168|1165.3|1168|1165.3|1166.8|1165.3|0
1647932520000|2022-03-22 07:02:00|1168.3|1165.8|1168.3|1165.8|1168.3|1165.8|1168.3|1165.8|0
1647932530000|2022-03-22 07:02:10|1168.8|1167.5|1169.5|1167.5|1169.5|1167.5|1168.8|1167.5|2
1647932540000|2022-03-22 07:02:20|1169.8|1168|1170.8|1168.3|1170.8|1168.3|1169.8|1168|6
1647932550000|2022-03-22 07:02:30|1172|1169.5|1171.5|1169|1172|1169.5|1171.3|1169|26
1647932560000|2022-03-22 07:02:40|1172.3|1169.5|1172.5|1170.5|1173|1170.5|1172.3|1169.5|0
1647932570000|2022-03-22 07:02:50|1174|1171|1175.3|1172.3|1175.3|1172.5|1173.5|1170.8|0
1647932580000|2022-03-22 07:03:00|1175.5|1173.8|1176|1173.8|1176.3|1173.8|1175.3|1173.8|4
1647932590000|2022-03-22 07:03:10|1175.8|1174|1177|1174|1177|1174.3|1175.8|1173.8|5
1647932600000|2022-03-22 07:03:20|1176.8||1177||1177.3||1176.8||0
1647932610000|2022-03-22 07:03:30|1177.3|1174.5|1177.3|1174|1177.5|1174.5|1177.3|1174|1
1647932630000|2022-03-22 07:03:50||1174.3||1173.8||1174.3||1173.8|1
1647932640000|2022-03-22 07:04:00|1177||1176.8||1177.3||1176.8||0
1647932700000|2022-03-22 07:05:00|1177.3||1177||1177.3||1177||0
1647932710000|2022-03-22 07:05:10|1177.3||1177||1177.3||1177||0
1647932720000|2022-03-22 07:05:20|1177.3|1175|1177.8|1175|1177.8|1175|1177.3|1175|0
1647932760000|2022-03-22 07:06:00|||||||||1
1647932770000|2022-03-22 07:06:10|1177.5||1177.5||1177.5||1177.5||0
1647932780000|2022-03-22 07:06:20|1177.3||1177.3||1177.3||1177.3||0
1647932790000|2022-03-22 07:06:30|1176.8||1176.8||1177||1176.8||0
1647932800000|2022-03-22 07:06:40||1173.5||1172.5||1173.5||1172.5|2
1647932810000|2022-03-22 07:06:50|1176.5||1176.5||1176.5||1176.5||0
1647932820000|2022-03-22 07:07:00||1172.3||1172||1172.5||1172|0
1647932830000|2022-03-22 07:07:10||1172.3||1171.5||1172.3||1171.5|0
1647932860000|2022-03-22 07:07:40||1171.8||1171.8||1171.8||1171.8|0
1647932870000|2022-03-22 07:07:50||1172.3||1172.3||1172.3||1172.3|0
1647932880000|2022-03-22 07:08:00|1176.3|1172|1176.3|1171.5|1176.3|1172|1176.3|1171.5|0
1647932900000|2022-03-22 07:08:20|1175.8||1175.8||1175.8||1175.8||0
1647932910000|2022-03-22 07:08:30|1175.5||1175.5||1175.5||1175.5||0
1647932920000|2022-03-22 07:08:40|1175.8||1175.8||1175.8||1175.8||0
1647932930000|2022-03-22 07:08:50||1171.3||1171.3||1171.3||1171.3|0
1647932940000|2022-03-22 07:09:00|1173.8|1170.8|1174|1170.8|1174|1170.8|1173.8|1170.8|0
1647932950000|2022-03-22 07:09:10||1171||1171||1171||1171|0
1647932960000|2022-03-22 07:09:20||1170.8||1170.8||1170.8||1170.8|0
1647932980000|2022-03-22 07:09:40||1171||1169.8||1171||1169.8|0
1647933000000|2022-03-22 07:10:00||1170||1169.8||1170||1169.8|0
1647933060000|2022-03-22 07:11:00||1171||1171||1171||1171|0
1647933110000|2022-03-22 07:11:50||1171.5||1171.5||1171.5||1171.5|0
1647933120000|2022-03-22 07:12:00|||||||||1
1647933170000|2022-03-22 07:12:50|1173.8||1173.8||1173.8||1173.8||8
1647933180000|2022-03-22 07:13:00||1172.5||1171.5||1172.5||1171.5|11
1647933200000|2022-03-22 07:13:20|||||||||1
1647933220000|2022-03-22 07:13:40|||||||||1
1647933240000|2022-03-22 07:14:00|1174.5||1174.3||1174.5||1174.3||0
1647933260000|2022-03-22 07:14:20|1174.5||1174.5||1174.5||1174.3||0
1647933280000|2022-03-22 07:14:40|1174.3||1174.5||1174.5||1174.3||0
1647933290000|2022-03-22 07:14:50|1174.3||1174.3||1174.3||1174.3||0
1647933300000|2022-03-22 07:15:00|1174.5||1174.3||1174.5||1174.3||0
1647933350000|2022-03-22 07:15:50|1173.8|1170.8|1172.8|1171|1174.5|1171|1172.8|1170.8|22
1647933360000|2022-03-22 07:16:00||1170.8||1170.8||1170.8||1170.8|0
1647933370000|2022-03-22 07:16:10|1172.3|1169.3|1172.3|1168.5|1172.3|1169.3|1172.3|1168.5|1
1647933380000|2022-03-22 07:16:20||1169||1168.5||1169.3||1168.5|1
1647933390000|2022-03-22 07:16:30||1168||1168||1168||1168|0
1647933410000|2022-03-22 07:16:50|1171.8|1167.5|1171.8|1167.5|1171.8|1167.5|1171.8|1167.5|1
1647933470000|2022-03-22 07:17:50|1171.5|1167.3|1171.5|1167.5|1171.5|1167.5|1171.5|1167.3|0
1647933480000|2022-03-22 07:18:00||1167.8||1167.3||1167.8||1167.3|0
1647933530000|2022-03-22 07:18:50|1171.3|1167|1170.3|1166.8|1171.3|1167|1170.3|1166.8|1
1647933540000|2022-03-22 07:19:00|1170||1170||1170||1170||0
1647933550000|2022-03-22 07:19:10||1167||1166.8||1167||1166.8|0
1647933560000|2022-03-22 07:19:20|1170.3||1170.3||1170.3||1170.3||0
1647933570000|2022-03-22 07:19:30||1167.3||1167.3||1167.3||1167.3|0
1647933610000|2022-03-22 07:20:10|1171.5|1169.3|1172|1169.3|1172|1169.3|1171.5|1169.3|4
1647933620000|2022-03-22 07:20:20|1172.5||1172.3||1172.8||1172.3||0
1647933650000|2022-03-22 07:20:50||1169.5||1169.5||1169.5||1169.5|0
1647933660000|2022-03-22 07:21:00|1172.8|1169.8|1172.8|1169.8|1172.8|1169.8|1172.8|1169.8|1
1647933680000|2022-03-22 07:21:20|1172.3||1172.3||1172.3||1172.3||0
1647933700000|2022-03-22 07:21:40|1171.8|1169.3|1172|1169.3|1172.3|1169.3|1171.8|1169.3|2
1647933710000|2022-03-22 07:21:50|1171.8||1171.5||1171.8||1171.5||0
1647933720000|2022-03-22 07:22:00||1169.5||1169.5||1169.5||1169.5|0
1647933760000|2022-03-22 07:22:40|1172.8|1170.5|1172.8|1170.5|1172.8|1170.5|1172.8|1170.5|10
1647933770000|2022-03-22 07:22:50|1172.3|1169.5|1172.3|1169.5|1172.3|1169.5|1172.3|1169.5|6
1647933780000|2022-03-22 07:23:00|1172|1168.5|1171.8|1168.3|1172.3|1168.5|1171.5|1168.3|1
1647933800000|2022-03-22 07:23:20|1171.3||1171.3||1171.3||1171.3||0
1647933820000|2022-03-22 07:23:40|1170.3|1168|1170.3|1168|1170.3|1168|1170.3|1168|0
1647933850000|2022-03-22 07:24:10|1169.3|1166.8|1166.5|1164|1169.3|1166.8|1166.5|1164|7
1647933860000|2022-03-22 07:24:20||1164.3||1164.3||1164.3||1164.3|0
1647933930000|2022-03-22 07:25:30||1163.5||1163.5||1163.5||1163.5|0
1647933940000|2022-03-22 07:25:40||1163.8||1163.5||1164||1163.5|0
1647933950000|2022-03-22 07:25:50|1167.5|1164.5|1168.8|1164.8|1168.8|1164.8|1167.5|1164.5|4
1647933960000|2022-03-22 07:26:00|1168.5|1166.5|1169.3|1166|1169.3|1166.5|1168.5|1166|2
1647934040000|2022-03-22 07:27:20|1168.3|1165.3|1168.3|1165|1168.8|1165.3|1168.3|1165|0
1647934050000|2022-03-22 07:27:30|1168||1168||1168||1168||0
1647934060000|2022-03-22 07:27:40|1168.3|1163.5|1166.8|1163|1168.3|1163.8|1166.8|1163|0
1647934070000|2022-03-22 07:27:50|1166.3|1162.8|1166|1162.8|1166.3|1162.8|1165.8|1162.8|0
1647934080000|2022-03-22 07:28:00|1165.8|1162.5|1165.3|1161|1166|1162.5|1165|1161|1
1647934090000|2022-03-22 07:28:10|1165|1160.5|1162.5|1159.8|1165|1160.5|1162.3|1159|0
1647934100000|2022-03-22 07:28:20|1162.3||1162.5||1162.5||1162.3||0
1647934110000|2022-03-22 07:28:30|1162.3|1158.8|1161.8|1158.8|1162.5|1161|1161.8|1158.8|2
1647934120000|2022-03-22 07:28:40|1161.5|1158.3|1161|1158.3|1161.5|1158.3|1161|1158|0
1647934130000|2022-03-22 07:28:50|1161.3|1156.8|1160.8|1157.5|1161.3|1157.5|1160.8|1156.8|0
1647934140000|2022-03-22 07:29:00|1160.5||1160.5||1160.5||1160.5||0
1647934150000|2022-03-22 07:29:10|1160.3|1157.8|1160.3|1157.8|1160.3|1157.8|1160.3|1157.8|0
1647934160000|2022-03-22 07:29:20|1160|1157.5|1159.8|1157.8|1160|1158.3|1159.8|1157.5|8
1647934170000|2022-03-22 07:29:30|1160||1160.5||1160.5||1160||3
1647934180000|2022-03-22 07:29:40|1160.3||1160.3||1160.5||1160.3||0
1647934200000|2022-03-22 07:30:00|1160.5|1159.3|1163.5|1161|1163.5|1161|1160.5|1159.3|4
1647934210000|2022-03-22 07:30:10|1165|1162.5|1164.5|1162.5|1165|1162.5|1164.5|1162.5|5
1647934220000|2022-03-22 07:30:20|1164.8|1161.8|1164.8|1161.3|1165|1161.8|1164.8|1161|7
1647934230000|2022-03-22 07:30:30|1164.5|1161|1164.8|1161.3|1164.8|1161.3|1164.5|1161|0
1647934240000|2022-03-22 07:30:40|1165|1161.5|1164.8|1161.3|1165|1161.5|1164.8|1161.3|0
1647934250000|2022-03-22 07:30:50|1164.5|1161|1164|1161|1164.5|1161|1164|1161|0
1647934260000|2022-03-22 07:31:00|1163.5|1160.8|1163.5|1160.8|1163.5|1160.8|1163.5|1160.8|0
1647934270000|2022-03-22 07:31:10|1164|1160.5|1164.8|1161.5|1164.8|1161.5|1164|1160.3|17
1647934280000|2022-03-22 07:31:20|1164.5||1164.5||1164.8||1164.5||0
1647934290000|2022-03-22 07:31:30|1164||1164.3||1164.3||1164||0
1647934300000|2022-03-22 07:31:40|1164.5||1164.5||1164.5||1164.5||0
1647934310000|2022-03-22 07:31:50||1162||1162||1162||1162|0
1647934320000|2022-03-22 07:32:00|1165|1162.5|1165.3|1163.3|1166.3|1163.3|1165|1162.5|17
1647934330000|2022-03-22 07:32:10|1165.5|1162.8|1165.5|1162.8|1165.5|1162.8|1165.5|1162.8|1
1647934340000|2022-03-22 07:32:20|1165.3|1163|1166|1163|1166|1163|1165.3|1163|0
1647934350000|2022-03-22 07:32:30|1165.8|1163.5|1167|1164.8|1167.3|1164.8|1165.8|1163.5|0
1647934360000|2022-03-22 07:32:40|1166.8|1164|1166.8|1164|1167|1164|1166.8|1164|8
1647934370000|2022-03-22 07:32:50|1166.5|1165|1168.3|1165|1168.3|1165.3|1166.5|1165|28
1647934380000|2022-03-22 07:33:00|1167.5|1164.5|1167.8|1164.5|1167.8|1164.5|1167.5|1164.5|0
1647934390000|2022-03-22 07:33:10|1167.3||1167.8||1167.8||1167.3||0
1647934400000|2022-03-22 07:33:20|1166.8|1164|1166.8|1163.8|1166.8|1164|1166.8|1163.8|1
1647934410000|2022-03-22 07:33:30|||||||||2
1647934440000|2022-03-22 07:34:00||1165||1164.5||1165||1164.5|0
1647934470000|2022-03-22 07:34:30||1163.8||1164.3||1164.8||1163.8|2
1647934480000|2022-03-22 07:34:40|||||||||1
1647934500000|2022-03-22 07:35:00|1166.3|1163.3|1166.3|1162.8|1166.3|1163.3|1166.3|1162.8|1
1647934510000|2022-03-22 07:35:10|1166.8|1163|1166.8|1162.8|1166.8|1163|1166.5|1162.8|0
1647934540000|2022-03-22 07:35:40|1166.5||1166.5||1166.5||1166.5||0
1647934550000|2022-03-22 07:35:50|1166.3|1163|1166.3|1163|1166.3|1163|1166.3|1163|0
1647934560000|2022-03-22 07:36:00|1165.8|1162.8|1164.3|1160.8|1165.8|1162.8|1164.3|1160.8|0
1647934570000|2022-03-22 07:36:10|1163.5|1160.5|1163.5|1160|1163.5|1160.5|1163.5|1160|0
1647934580000|2022-03-22 07:36:20||1159.8||1159.8||1160||1159.8|0
1647934590000|2022-03-22 07:36:30||1160||1160||1160||1159.8|0
1647934600000|2022-03-22 07:36:40|1163.3|1159.5|1163.3|1159.5|1163.3|1159.5|1163.3|1159.5|0
1647934620000|2022-03-22 07:37:00||1159.8||1159.8||1159.8||1159.5|0
1647934630000|2022-03-22 07:37:10|1162.8|1159.5|1162.5|1159.8|1162.8|1159.8|1162.5|1159.5|0
1647934640000|2022-03-22 07:37:20||1159.5||1159.8||1159.8||1159.5|0
1647934650000|2022-03-22 07:37:30|1163.3|1160|1163.3|1160|1163.5|1160.3|1163.3|1160|0
1647934660000|2022-03-22 07:37:40|1163.5|1160.3|1163.5|1161|1163.5|1161|1163.5|1160|0
1647934670000|2022-03-22 07:37:50||1160.5||1160.5||1160.5||1160.5|0
1647934680000|2022-03-22 07:38:00|1163.3|1160|1163.3|1160.5|1163.3|1160.5|1163.3|1160|0
1647934690000|2022-03-22 07:38:10||1160.3||1160.3||1160.5||1160.3|0
1647934700000|2022-03-22 07:38:20|1164|1160.5|1164|1160.5|1164|1160.5|1164|1160.5|0
1647934710000|2022-03-22 07:38:30|1164.3|1160.3|1164|1160.5|1164.3|1160.5|1164|1160.3|0
1647934720000|2022-03-22 07:38:40|1163.8|1160.3|1163.5|1160.3|1163.8|1160.3|1163.5|1160.3|0
1647934740000|2022-03-22 07:39:00|1163.3|1160.5|1163.3|1160.5|1163.3|1160.5|1163|1160.3|0
1647934760000|2022-03-22 07:39:20|1163||1163||1163.3||1163||0
1647934770000|2022-03-22 07:39:30|1162.8||1163||1163||1162.8||0
1647934780000|2022-03-22 07:39:40|1163.3|1160.8|1163.5|1161.3|1163.8|1161.3|1163.3|1160.8|20
1647934790000|2022-03-22 07:39:50|1163.3|1162|1163.3|1161|1163.5|1162|1163|1161|13
1647934800000|2022-03-22 07:40:00|1163|1160.8|1163.3|1160.5|1163.3|1160.8|1163|1160.5|0
1647934810000|2022-03-22 07:40:10|1163|1160.3|1162.5|1160.5|1163|1160.5|1162.5|1160|6
1647934820000|2022-03-22 07:40:20|1162.3|1160.3|1162.3|1159.8|1162.3|1160.3|1162.3|1159.5|0
1647934830000|2022-03-22 07:40:30|1162|1159|1162.3|1159.5|1162.3|1159.5|1162|1159|0
1647934840000|2022-03-22 07:40:40|1162.5|1160|1162.5|1160.3|1162.5|1160.3|1162.5|1159.8|0
1647934850000|2022-03-22 07:40:50||1160||1159.8||1160||1159.8|0
1647934860000|2022-03-22 07:41:00||1160||1160.3||1160.3||1159.8|0
1647934870000|2022-03-22 07:41:10|1163.5|1160|1163|1159.8|1163.5|1160|1163|1159.8|20
1647934880000|2022-03-22 07:41:20|1163.3|1160|1163.5|1160.5|1163.5|1160.5|1163|1160|0
1647934890000|2022-03-22 07:41:30|1163.8|1161.3|1164.3|1161.3|1164.3|1161.3|1163.8|1161.3|0
1647934900000|2022-03-22 07:41:40|1164.5|1161.5|1164|1161.5|1164.8|1161.5|1164|1161.3|0
1647934910000|2022-03-22 07:41:50|1164.3|1161.3|1164|1161.3|1164.3|1161.3|1164|1161.3|0
1647934920000|2022-03-22 07:42:00|1164.3|1162|1164|1162|1164.8|1162|1164|1162|0
1647934930000|2022-03-22 07:42:10|1164.3||1164.3||1164.5||1164.3||1
1647934940000|2022-03-22 07:42:20|1164.5||1164.5||1164.5||1164.5||0
1647934970000|2022-03-22 07:42:50|1164.3||1164||1164.5||1164||0
1647934980000|2022-03-22 07:43:00|1163.8|1161.8|1163.8|1161.5|1164|1161.8|1163.5|1161.3|0
1647934990000|2022-03-22 07:43:10|1163.5||1164.3||1164.3||1163.5||5
1647935000000|2022-03-22 07:43:20|1164|1161.8|1164|1161.5|1164|1161.8|1164|1161.5|0
1647935010000|2022-03-22 07:43:30|1164.3||1164.3||1164.3||1164.3||0
1647935020000|2022-03-22 07:43:40|1164|1162.3|1164|1162.3|1164.3|1162.3|1164|1162.3|1
1647935030000|2022-03-22 07:43:50|1164.3||1163.5||1164.3||1163.5||9
1647935040000|2022-03-22 07:44:00|1164.5||1164.5||1164.5||1164.5||11
1647935050000|2022-03-22 07:44:10||1162.5||1162.5||1162.5||1162.5|0
1647935060000|2022-03-22 07:44:20||1162.8||1162.8||1162.8||1162.8|0
1647935070000|2022-03-22 07:44:30||1162.5||1162.3||1162.5||1162.3|0
1647935100000|2022-03-22 07:45:00||1162.5||1162.5||1162.5||1162.5|1
1647935110000|2022-03-22 07:45:10|1164.3|1162.3|1163.8|1161.3|1164.3|1162.3|1163.8|1161.3|6
1647935120000|2022-03-22 07:45:20|1163.5|1161.5|1163.5|1161.3|1163.5|1161.5|1163.5|1161.3|0
1647935130000|2022-03-22 07:45:30||1161||1161.3||1161.3||1161|2
1647935140000|2022-03-22 07:45:40||1161.5||1161.3||1161.5||1161.3|0
1647935150000|2022-03-22 07:45:50|1162.5|1161|1162.5|1161|1162.5|1161|1162.5|1161|4
1647935160000|2022-03-22 07:46:00|1162.8||1162.8||1162.8||1162.8||0
1647935190000|2022-03-22 07:46:30|1163|1159|1162.3|1159.3|1163|1159.3|1162.3|1159|20
1647935200000|2022-03-22 07:46:40|1162|1159|1162|1159|1162|1159.3|1162|1159|0
1647935220000|2022-03-22 07:47:00|1161.8|1159.3|1161.8|1158.8|1161.8|1159.3|1161.8|1158.5|2
1647935230000|2022-03-22 07:47:10|||||||||1
1647935250000|2022-03-22 07:47:30||1159.5||1159.5||1159.5||1159.5|0
1647935260000|2022-03-22 07:47:40|1161|1158|1160.8|1158.3|1161|1158.3|1160.8|1158|20
1647935270000|2022-03-22 07:47:50|1160.5||1160.5||1160.5||1160.5||0
1647935280000|2022-03-22 07:48:00|1160.3|1157.8|1159.8|1157.5|1160.3|1158|1159.5|1157.5|1
1647935290000|2022-03-22 07:48:10|1159.5||1159.5||1159.5||1159.3||1
1647935300000|2022-03-22 07:48:20|1159.3||1160.3||1160.3||1159.3||5
1647935310000|2022-03-22 07:48:30|1160||1160||1160.3||1160||0
1647935370000|2022-03-22 07:49:30||1157.8||1157.8||1157.8||1157.8|0
1647935380000|2022-03-22 07:49:40|1160.3|1158|1162.5|1159.3|1162.8|1160.5|1160.3|1158|22
1647935390000|2022-03-22 07:49:50|1162|1159|1161.5|1159|1162|1159|1161.5|1158.5|0
1647935400000|2022-03-22 07:50:00|1161.3|1158.8|1160.5|1157.8|1161.3|1158.8|1160.5|1157.8|0
1647935410000|2022-03-22 07:50:10||1158||1158||1158||1157.8|0
1647935420000|2022-03-22 07:50:20|1160.8|1158.3|1161|1159|1161|1159.3|1160.8|1158.3|4
1647935440000|2022-03-22 07:50:40||1159.5||1159.5||1159.5||1159.5|3
1647935450000|2022-03-22 07:50:50|1162.3|1160|1162.3|1160.3|1162.3|1160.3|1162|1159.5|9
1647935460000|2022-03-22 07:51:00||1160||1160||1160.3||1160|3
1647935470000|2022-03-22 07:51:10|||||||||2
1647935480000|2022-03-22 07:51:20|||||||||2
1647935520000|2022-03-22 07:52:00||1160.3||1160.3||1160.3||1160.3|0
1647935530000|2022-03-22 07:52:10||1160.5||1160.5||1160.8||1160.5|0
1647935540000|2022-03-22 07:52:20|1162|1159.5|1162|1159.8|1162|1159.8|1162|1159.5|6
1647935550000|2022-03-22 07:52:30|1161.8|1160.3|1163.5|1160.5|1164|1160.8|1161.8|1160.3|2
1647935560000|2022-03-22 07:52:40|1163.3||1163.5||1163.5||1163.3||0
1647935570000|2022-03-22 07:52:50|1163.3||1163.3||1163.5||1163.3||1
1647935580000|2022-03-22 07:53:00|1163.5||1163.5||1163.5||1163.5||0
1647935590000|2022-03-22 07:53:10|1163.3||1163.3||1163.3||1163||3
1647935600000|2022-03-22 07:53:20|1163.5|1159.8|1161.8|1159.8|1163.5|1159.8|1161.8|1159.8|36
1647935610000|2022-03-22 07:53:30|1161.5||1161.5||1161.5||1161.5||0
1647935620000|2022-03-22 07:53:40|1161.8|1159.5|1161.3|1159.5|1161.8|1159.5|1161|1159.5|4
1647935630000|2022-03-22 07:53:50|1161.5||1161.5||1161.5||1161.5||2
1647935640000|2022-03-22 07:54:00|1161.3|1157.8|1160.8|1158|1161.3|1158.3|1160.3|1157.8|4
1647935650000|2022-03-22 07:54:10|1161.3|1158.3|1161.3|1158.5|1161.3|1158.5|1161.3|1158.3|1
1647935660000|2022-03-22 07:54:20|1162.5|1159.3|1162|1159.8|1163.5|1160.3|1162|1159.3|0
1647935670000|2022-03-22 07:54:30||1159.5||1159.5||1159.5||1159.5|0
1647935680000|2022-03-22 07:54:40|1161.8|1158.8|1161.5|1159|1161.8|1159.5|1161.5|1158.8|0
1647935690000|2022-03-22 07:54:50|1162|1159.8|1162|1159.8|1162|1159.8|1162|1159.8|0
1647935700000|2022-03-22 07:55:00|1161.8||1162||1162||1161.8||0
1647935710000|2022-03-22 07:55:10|1163.5|1160|1163.8|1160.8|1163.8|1160.8|1163.3|1160|17
1647935720000|2022-03-22 07:55:20|1163|1160.5|1162.8|1160.3|1163|1160.8|1162.8|1160|0
1647935730000|2022-03-22 07:55:30|1163.3|1160|1163.8|1161.5|1163.8|1162.3|1163|1160|6
1647935740000|2022-03-22 07:55:40|1164||1163.8||1164||1163.8||0
1647935750000|2022-03-22 07:55:50|1164.3||1164.3||1164.3||1163.8||0
1647935760000|2022-03-22 07:56:00|1163.8||1163.8||1163.8||1163.8||2
1647935780000|2022-03-22 07:56:20|1163.3||1163.3||1163.5||1163.3||0
1647935790000|2022-03-22 07:56:30|1163.5|1159.8|1163|1160.3|1163.5|1160.3|1162.8|1159.8|7
1647935800000|2022-03-22 07:56:40|1162.8||1162.5||1162.8||1162.5||0
1647935810000|2022-03-22 07:56:50|1162.8|1159.8|1162|1159.8|1162.8|1159.8|1162|1159.8|0
1647935820000|2022-03-22 07:57:00||1160||1160||1160||1160|1
1647935830000|2022-03-22 07:57:10|1162.3||1162.3||1162.3||1162.3||0
1647935840000|2022-03-22 07:57:20|1162.5|1160.3|1162.8|1160.3|1162.8|1160.3|1162.5|1160|8
1647935860000|2022-03-22 07:57:40|1163|1160|1163.3|1161|1163.3|1161|1161.8|1160|1
1647935870000|2022-03-22 07:57:50|1163.5||1163.5||1163.5||1163.5||0
1647935880000|2022-03-22 07:58:00||1161.3||1161.3||1161.3||1161.3|1
1647935890000|2022-03-22 07:58:10|1163.3||1163.3||1163.3||1163.3||1
1647935900000|2022-03-22 07:58:20|1163.5||1163.5||1163.5||1163.5||0
1647935910000|2022-03-22 07:58:30|1163.3||1163.3||1163.5||1163.3||0
1647935920000|2022-03-22 07:58:40|1163.5||1163.3||1163.5||1163.3||0
1647935930000|2022-03-22 07:58:50|1163.5||1163.5||1163.5||1163.5||0
1647935940000|2022-03-22 07:59:00|1163.3|1161|1163.3|1161.3|1163.3|1161.3|1163.3|1161|0
1647935950000|2022-03-22 07:59:10|1163.5||1163.3||1163.5||1163.3||0
1647935960000|2022-03-22 07:59:20|1163||1163||1163||1163||0
1647935970000|2022-03-22 07:59:30|1162.8|1160.3|1161.5|1159.5|1162.8|1160.3|1161.5|1159.5|17
1647935980000|2022-03-22 07:59:40||1158.8||1158.8||1158.8||1158.8|1
1647935990000|2022-03-22 07:59:50|1161.3|1158|1160.8|1157.8|1161.3|1158|1160.8|1157.8|0
1647936000000|2022-03-22 08:00:00|1161|1158|1160.8|1158.5|1161.5|1158.5|1160.8|1157.8|6
1647936010000|2022-03-22 08:00:10||1158.3||1158.5||1158.5||1158|0
1647936020000|2022-03-22 08:00:20||1158||1158.3||1158.3||1158|0
1647936030000|2022-03-22 08:00:30|1160.3|1158.5|1160|1157.8|1160.3|1158.5|1160|1157.8|0
1647936040000|2022-03-22 08:00:40|1159.8|1156.3|1159|1156.3|1159.8|1156.5|1159|1156.3|9
1647936050000|2022-03-22 08:00:50|1159.3|1156.5|1159|1156.5|1159.3|1156.5|1159|1156.5|0
1647936060000|2022-03-22 08:01:00|1159.3|1156.8|1160|1157.3|1160|1157.3|1159|1156.8|0
1647936070000|2022-03-22 08:01:10|1160.3|1157.5|1159.3|1156.8|1160.3|1157.5|1159.3|1156.5|1
1647936080000|2022-03-22 08:01:20||1156.5||1156.8||1156.8||1156.5|0
1647936090000|2022-03-22 08:01:30|1159|1156.5|1157.8|1156|1159|1156.5|1157.8|1156|0
1647936100000|2022-03-22 08:01:40|1157.3|1156.3|1158.5|1156.3|1158.5|1156.5|1157.3|1156.3|2
1647936110000|2022-03-22 08:01:50|1159|1156.5|1159|1156.3|1159|1156.5|1159|1156.3|1
1647936120000|2022-03-22 08:02:00|1158.5||1158.3||1158.5||1158.3||0
1647936130000|2022-03-22 08:02:10|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|2
1647936140000|2022-03-22 08:02:20|1156.8|1155.5|1156.8|1154.8|1156.8|1155.5|1156.8|1154.8|0
1647936150000|2022-03-22 08:02:30|1156.5|1154.3|1156.5|1154.3|1156.5|1154.3|1156.3|1154.3|15
1647936160000|2022-03-22 08:02:40|1155.5|1154|1157|1154.5|1157|1154.5|1155.5|1153.8|4
1647936170000|2022-03-22 08:02:50|||||||||1
1647936180000|2022-03-22 08:03:00|1157.3|1155.8|1157.8|1155.8|1157.8|1155.8|1157.3|1155.8|6
1647936190000|2022-03-22 08:03:10|1158.3|1156.3|1158.3|1156.3|1158.8|1156.3|1158|1156.3|7
1647936200000|2022-03-22 08:03:20|1159.3|1156.8|1159|1157|1159.3|1157|1159|1156.8|1
1647936210000|2022-03-22 08:03:30|1158.8|1157.3|1157.5|1155.5|1159|1157.3|1157.5|1155.5|4
1647936220000|2022-03-22 08:03:40|1157.8||1157.8||1157.8||1157.8||0
1647936230000|2022-03-22 08:03:50|1158.5||1158.8||1158.8||1158.5||2
1647936240000|2022-03-22 08:04:00|1159|1155.8|1159|1156|1159|1156|1159|1155.8|5
1647936250000|2022-03-22 08:04:10||1155.5||1155.5||1155.5||1155.5|0
1647936260000|2022-03-22 08:04:20|1158.5||1158.5||1158.5||1158.5||0
1647936270000|2022-03-22 08:04:30|1158.3||1158.3||1158.3||1158.3||0
1647936280000|2022-03-22 08:04:40|1158.5||1156.8||1158.5||1156.8||2
1647936290000|2022-03-22 08:04:50|||||||||2
1647936300000|2022-03-22 08:05:00|1156.5|1154.5|1156.5|1154.8|1156.5|1154.8|1156.5|1154.5|14
1647936310000|2022-03-22 08:05:10|1156.8|1154.5|1156.8|1154.5|1156.8|1154.5|1156.8|1154.5|2
1647936320000|2022-03-22 08:05:20|||||||||11
1647936330000|2022-03-22 08:05:30||1155||1155||1155.3||1155|1
1647936340000|2022-03-22 08:05:40||1155.3||1155.3||1155.3||1155.3|0
1647936350000|2022-03-22 08:05:50||1154.5||1154.5||1154.5||1154.5|0
1647936360000|2022-03-22 08:06:00||1154.8||1154.8||1154.8||1154.8|0
1647936370000|2022-03-22 08:06:10|1156.5|1154.3|1156.5|1154|1156.5|1154.3|1156.3|1154|1
1647936380000|2022-03-22 08:06:20|1156.3|1154.3|1156|1154.3|1156.3|1154.3|1156|1154.3|4
1647936390000|2022-03-22 08:06:30|1155.8|1153.8|1154.5|1152.5|1155.8|1153.8|1154.5|1152.5|3
1647936400000|2022-03-22 08:06:40|1154.3|1152.3|1153.5|1151.5|1154.3|1152.3|1153.5|1151.3|8
1647936410000|2022-03-22 08:06:50|1154.3|1151.8|1154.5|1152|1154.8|1152|1154|1151.5|5
1647936420000|2022-03-22 08:07:00|1154.8|1152.5|1154.5|1152.3|1154.8|1152.5|1154.5|1152.3|1
1647936430000|2022-03-22 08:07:10|1154.3||1154.3||1154.3||1154.3||6
1647936440000|2022-03-22 08:07:20|1154||1154||1154||1154||0
1647936450000|2022-03-22 08:07:30|1153.8|1150|1153.5|1151|1153.8|1151|1153.3|1150|9
1647936460000|2022-03-22 08:07:40|1153.3||1153||1153.3||1153||5
1647936470000|2022-03-22 08:07:50|1152.8|1150|1152|1149.5|1152.8|1150|1152|1149.5|2
1647936490000|2022-03-22 08:08:10|1152.5|1149.8|1151.5|1149|1152.5|1149.8|1151.5|1149|0
1647936500000|2022-03-22 08:08:20|1151|1148.8|1151|1148.3|1151|1148.8|1151|1148.3|2
1647936510000|2022-03-22 08:08:30|1149.3|1147.8|1148.3|1146.3|1150|1147.8|1148.3|1146|15
1647936520000|2022-03-22 08:08:40|1149.8|1146|1149.5|1146.8|1149.8|1146.8|1149.5|1146|1
1647936530000|2022-03-22 08:08:50|1149.8|1147|1149|1146|1150|1147|1148.8|1145.8|7
1647936540000|2022-03-22 08:09:00|1148.8|1145.8|1148.3|1146|1148.8|1146|1148.3|1145.8|1
1647936550000|2022-03-22 08:09:10|1147.8|1145|1145.8|1143.5|1147.8|1145.3|1145.3|1142.5|30
1647936560000|2022-03-22 08:09:20|1145.3|1142|1146|1142.5|1147|1142.8|1144|1141.8|48
1647936570000|2022-03-22 08:09:30|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|1145.5|1143.5|4
1647936580000|2022-03-22 08:09:40|1146|1143|1144.5|1142.3|1146|1143|1144.3|1141.5|9
1647936590000|2022-03-22 08:09:50|1144.3|1142.5|1143.8|1140.8|1145.3|1142.8|1143|1140.8|13
1647936600000|2022-03-22 08:10:00|1143.5|1141.5|1143|1140.8|1144|1141.5|1141.8|1140.3|12
1647936610000|2022-03-22 08:10:10|1142.8|1140|1140.5|1137.5|1142.8|1140.3|1140.5|1136.8|66
1647936620000|2022-03-22 08:10:20|1140.8|1135.5|1137.8|1135.3|1140.8|1136|1137.8|1135|45
1647936630000|2022-03-22 08:10:30|1137.5|1134.8|1135.8|1133.5|1137.5|1135|1135.8|1133.5|7
1647936640000|2022-03-22 08:10:40|1135.5|1132.5|1133|1130|1135.5|1133.3|1132.8|1130|11
1647936650000|2022-03-22 08:10:50|1132.8|1131.3|1130.5|1128|1133.3|1131.3|1130.5|1127.8|23
1647936660000|2022-03-22 08:11:00|1129.5|1127.3|1128.3|1124.8|1129.5|1127.3|1127.5|1124.8|12
1647936670000|2022-03-22 08:11:10|1128.5|1125|1127.8|1124.8|1128.8|1125.8|1127.8|1124.3|3
1647936680000|2022-03-22 08:11:20|1126.5|1124.3|1126.5|1123.8|1126.5|1124.8|1126|1123.3|9
1647936690000|2022-03-22 08:11:30|1125.5|1124|1125.5|1122.5|1125.8|1124|1125.5|1122.5|0
1647936700000|2022-03-22 08:11:40|1124.5|1122.3|1125.3|1122.3|1125.5|1122.8|1124.3|1122|1
1647936710000|2022-03-22 08:11:50|1125|1122|1126.3|1123.5|1126.3|1123.5|1125|1122|3
1647936720000|2022-03-22 08:12:00|1126|1122|1123.5|1121.8|1126|1122|1123.5|1120.5|25
1647936730000|2022-03-22 08:12:10|1122.8|1120.8|1122.3|1119.5|1123.5|1121.3|1122.3|1119.5|20
1647936740000|2022-03-22 08:12:20|1122.5|1119.8|1122.8|1119.8|1123.5|1121|1122.5|1119.8|18
1647936750000|2022-03-22 08:12:30|1123|1120.5|1123.8|1121.5|1124|1121.5|1123|1120.5|6
1647936760000|2022-03-22 08:12:40||1120.8||1120.8||1120.8||1120.5|1
1647936770000|2022-03-22 08:12:50|1123|1120.5|1120.3|1116|1123.3|1120.5|1120|1116|15
1647936780000|2022-03-22 08:13:00|1119.8|1114.3|1118|1114|1119.8|1115.3|1118|1114|2
1647936790000|2022-03-22 08:13:10|1116.5|1114.3|1115.8|1112.8|1116.5|1114.3|1115.8|1111.8|1
1647936800000|2022-03-22 08:13:20|1116|1113.5|1113.5|1110.8|1116.8|1114.5|1113.5|1110.8|13
1647936810000|2022-03-22 08:13:30|1110.3|1106.3|1111|1108.3|1111|1108.3|1107.8|1104.8|2
1647936820000|2022-03-22 08:13:40|1109.5|1107.3|1109|1106.8|1109.5|1107.3|1109|1104.5|2
1647936830000|2022-03-22 08:13:50|1110.8|1107|1109.8|1106.3|1111|1107.8|1109.3|1106.3|38
1647936840000|2022-03-22 08:14:00|1111.5|1106.8|1113.3|1110.5|1113.3|1111|1111.3|1106.8|16
1647936850000|2022-03-22 08:14:10|1112.8|1109.3|1113.5|1111|1113.5|1111|1112|1108.3|5
1647936860000|2022-03-22 08:14:20|1114|1110.8|1113.8|1110.3|1114.5|1111.3|1113.8|1110.3|2
1647936870000|2022-03-22 08:14:30|1114|1110.5|1113.5|1111|1114|1111|1113|1110.5|5
1647936880000|2022-03-22 08:14:40|1113|1112|1115|1112|1115.3|1112|1113|1112|2
1647936890000|2022-03-22 08:14:50|1114.8||1114.3||1115||1113.8||3
1647936900000|2022-03-22 08:15:00|1115.3|1113.3|1116.8|1113.3|1117|1113.3|1114.8|1112.5|15
1647936910000|2022-03-22 08:15:10|1116.5|1113.5|1119|1117.5|1119.3|1117.5|1116.5|1113.5|24
1647936920000|2022-03-22 08:15:20|1119.8|1117|1119|1116.3|1119.8|1117|1119|1116.3|11
1647936930000|2022-03-22 08:15:30|1119.3|1116.8|1119.8|1117.8|1119.8|1117.8|1119.3|1116.8|44
1647936940000|2022-03-22 08:15:40|1120|1118|1120.5|1118|1120.5|1118|1120|1118|26
1647936950000|2022-03-22 08:15:50|1120|1117|1119.5|1117|1120.3|1117|1119.5|1117|24
1647936960000|2022-03-22 08:16:00|1120.5|1117.3|1120.5|1118.5|1120.8|1118.5|1120|1116.8|6
1647936970000|2022-03-22 08:16:10|1120.3|1119.5|1122|1119.8|1122.3|1119.8|1120.3|1119.5|46
1647936980000|2022-03-22 08:16:20|1122.3|1120|1122.5|1120|1122.5|1120|1122|1120|5
1647936990000|2022-03-22 08:16:30|1122.3||1122.3||1123||1122.3||5
1647937000000|2022-03-22 08:16:40|1122.5|1120.5|1123.5|1121.5|1123.5|1121.5|1121.8|1119.8|21
1647937010000|2022-03-22 08:16:50|1123.3|1121.8|1125.5|1123.5|1125.8|1124.3|1123.3|1121.8|56
1647937020000|2022-03-22 08:17:00|1125.8|1124|1126|1123|1126.3|1124.3|1125.5|1123|62
1647937030000|2022-03-22 08:17:10|1126.3|1123.5|1126.3|1123.5|1127.5|1123.5|1125|1122.8|16
1647937040000|2022-03-22 08:17:20|1126.8|1123.8|1126.3|1124|1126.8|1124.3|1126.3|1123.8|34
1647937050000|2022-03-22 08:17:30|1126|1123.8|1126.5|1124|1127.5|1124|1125.8|1123.5|55
1647937060000|2022-03-22 08:17:40|1126.3|1124.3|1128.8|1127.5|1128.8|1127.5|1126.3|1123.5|64
1647937070000|2022-03-22 08:17:50|1129.8||1129.8||1129.8||1129.3||13
1647937080000|2022-03-22 08:18:00|1130|1127.8|1129.5|1127.5|1130|1128.8|1129.5|1127.5|16
1647937090000|2022-03-22 08:18:10|1129.3||1130||1130.5||1129.3||5
1647937100000|2022-03-22 08:18:20|1130.3|1128|1131|1128.8|1131.3|1130|1130.3|1128|55
1647937110000|2022-03-22 08:18:30|1131.3|1129.5|1131.8|1130|1131.8|1130|1131|1129|22
1647937120000|2022-03-22 08:18:40|1133.3|1130.8|1133.5|1131|1133.8|1131|1133|1130.8|33
1647937130000|2022-03-22 08:18:50|1134.8|1131.3|1135|1131.8|1135|1131.8|1134.8|1131.3|1
1647937140000|2022-03-22 08:19:00|1134.5|1132|1135|1132|1135.3|1132.5|1134.5|1131|0
1647937150000|2022-03-22 08:19:10|1134.8|1132.3|1133.8|1131.3|1134.8|1132.3|1133.8|1131|0
1647937160000|2022-03-22 08:19:20|1134|1131.5|1134.3|1131.8|1134.5|1132|1134|1131.3|7
1647937170000|2022-03-22 08:19:30|1135.8|1132|1135.3|1133.3|1136.3|1133.5|1135|1132|19
1647937180000|2022-03-22 08:19:40|1134.5|1132.8|1132.8|1130.5|1135.3|1132.8|1132.3|1130|13
1647937190000|2022-03-22 08:19:50|1131.8|1130.3|1133|1130.5|1133|1130.5|1131.8|1130|11
1647937200000|2022-03-22 08:20:00|1132.8|1131.8|1134.5|1132.5|1134.5|1132.5|1132.8|1131.8|5
1647937210000|2022-03-22 08:20:10|1135|1132.8|1134.3|1132.5|1135|1133.5|1134|1132.5|12
1647937220000|2022-03-22 08:20:20|1134|1132|1133.8|1132|1136|1133.5|1133.8|1132|27
1647937230000|2022-03-22 08:20:30|1133.3|1131.8|1134.5|1132.3|1134.8|1132.3|1133.3|1131.8|10
1647937240000|2022-03-22 08:20:40|1134|1130.8|1131.8|1129.5|1134|1131|1131.8|1129.5|1
1647937250000|2022-03-22 08:20:50|1132|1130.3|1132.3|1130.8|1133.5|1131|1132|1130.3|19
1647937260000|2022-03-22 08:21:00|1132.5|1130.5|1133.3|1130.8|1133.5|1130.8|1132.5|1130.5|21
1647937270000|2022-03-22 08:21:10|1133.5|1131|1134.8|1133|1136|1133.5|1133.5|1131|26
1647937280000|2022-03-22 08:21:20|1134.5|1133.3|1135|1133.3|1135.3|1133.8|1134.5|1133.3|9
1647937290000|2022-03-22 08:21:30|1136.3|1133.8|1135.3|1133.5|1136.3|1133.8|1135|1133.5|13
1647937300000|2022-03-22 08:21:40|1135.5|1133.8|1136.5|1134.3|1137.3|1135|1135.5|1133.8|15
1647937310000|2022-03-22 08:21:50|1136.3|1134|1136|1134.5|1136.8|1134.5|1135.5|1133.5|4
1647937320000|2022-03-22 08:22:00|1136.3|1134.8|1136.8|1134.5|1136.8|1134.8|1135.8|1134.3|23
1647937330000|2022-03-22 08:22:10|1136.5|1134.8|1136.8|1134.3|1136.8|1134.8|1135.5|1134.3|7
1647937340000|2022-03-22 08:22:20|1137.3|1134.5|1136.5|1134.3|1137.5|1135.5|1136.5|1134.3|15
1647937350000|2022-03-22 08:22:30||1134.5||1134.8||1134.8||1134.5|0
1647937360000|2022-03-22 08:22:40|1137|1134.5|1135.5|1133.8|1137|1134.5|1135.5|1133.8|7
1647937370000|2022-03-22 08:22:50|1135.3|1133.5|1135.5|1133|1135.8|1133.5|1135|1132.8|2
1647937380000|2022-03-22 08:23:00|1135.8|1132.8|1136.3|1134|1136.3|1134|1135.8|1132.8|5
1647937390000|2022-03-22 08:23:10||1134.5||1134.3||1134.5||1134.3|3
1647937400000|2022-03-22 08:23:20|1137|1134|1137|1134.5|1137|1134.5|1137|1134|12
1647937410000|2022-03-22 08:23:30|1137.3|1134.8|1137|1135|1137.3|1135.3|1136.8|1134.8|6
1647937420000|2022-03-22 08:23:40|1137.3|1135.5|1137|1134.8|1137.3|1135.5|1137|1134.8|0
1647937430000|2022-03-22 08:23:50|1136.3|1133.5|1135.8|1133.8|1136.3|1133.8|1135.8|1133.5|0
1647937440000|2022-03-22 08:24:00|1136.3|1134.3|1136.3|1134.5|1136.3|1134.5|1135.8|1134.3|10
1647937450000|2022-03-22 08:24:10|1136|1134|1134.8|1132.8|1136|1134|1134.8|1132.8|0
1647937460000|2022-03-22 08:24:20||1132||1132||1132.3||1132|1
1647937470000|2022-03-22 08:24:30|1133.8|1132.3|1134|1131.8|1134.3|1132.3|1132.5|1130.5|14
1647937480000|2022-03-22 08:24:40|1134.5|1132|1134.8|1131.5|1135.3|1132.8|1134.5|1131.5|3
1647937490000|2022-03-22 08:24:50|1134.3|1131.8|1133.8|1131.3|1134.3|1132|1133.3|1131.3|4
1647937500000|2022-03-22 08:25:00|1134.5|1131.5|1137.5|1135.3|1137.5|1135.3|1134.5|1131.5|26
1647937510000|2022-03-22 08:25:10|1137.3|1134.3|1137.3|1134.8|1137.3|1134.8|1136.3|1133.8|7
1647937520000|2022-03-22 08:25:20|1137.5|1135.5|1137.5|1135.5|1138.5|1136|1137.5|1134.8|34
1647937530000|2022-03-22 08:25:30|1137.3|1136.3|1138|1135.5|1138.3|1136.3|1137.3|1135.5|37
1647937540000|2022-03-22 08:25:40|1138.3|1136.3|1137.8|1135.8|1138.3|1136.3|1137.8|1135.8|6
1647937550000|2022-03-22 08:25:50|1137.5|1136|1139|1137.5|1139|1137.5|1137.5|1136|8
1647937560000|2022-03-22 08:26:00|1139.8|1137|1137.8|1135.5|1139.8|1137|1137.8|1135|10
1647937570000|2022-03-22 08:26:10|1137.5|1135.3|1138.8|1136|1138.8|1136.3|1137.5|1135.3|8
1647937580000|2022-03-22 08:26:20|1138.5|1136.3|1139|1136.5|1140.3|1136.8|1138.3|1136.3|31
1647937590000|2022-03-22 08:26:30|1138.8|1136.8|1138.8|1136.8|1139.3|1137|1138.8|1136.8|5
1647937600000|2022-03-22 08:26:40|1138.3|1136.3|1137.8|1136.3|1138.8|1136.3|1137.3|1135.3|19
1647937610000|2022-03-22 08:26:50|1138|1135.5|1138.3|1136.3|1138.3|1136.3|1137.8|1135.5|1
1647937620000|2022-03-22 08:27:00|1138.8|1137|1137.3|1134.8|1139|1137|1137.3|1134.8|3
1647937630000|2022-03-22 08:27:10|1137|1134.5|1136.5|1134.3|1137|1134.5|1136.5|1134|1
1647937640000|2022-03-22 08:27:20|1136.8|1134.5|1137|1134.8|1137|1134.8|1136.5|1134.5|1
1647937650000|2022-03-22 08:27:30|1137.3|1135.3|1137.3|1134.8|1137.3|1135.3|1137.3|1134.8|1
1647937660000|2022-03-22 08:27:40|1137.5|1135.3|1138.3|1135.8|1139.3|1135.8|1137.5|1135.3|1
1647937670000|2022-03-22 08:27:50|1140.3|1136|1139.3|1136.8|1140.8|1137.5|1139.3|1136|6
1647937680000|2022-03-22 08:28:00|1140.3|1137|1139.8|1137.5|1140.3|1137.5|1139|1137|3
1647937690000|2022-03-22 08:28:10|1140|1137.8|1140.8|1138.8|1140.8|1138.8|1139.5|1137.8|20
1647937700000|2022-03-22 08:28:20|1139.8|1138.5|1140.8|1138.5|1141|1138.5|1139.8|1137.8|3
1647937710000|2022-03-22 08:28:30|1140.3|1138.8|1141.5|1139.5|1142|1139.8|1140.3|1138.3|13
1647937720000|2022-03-22 08:28:40|1141.8|1140|1142.5|1139.3|1143.3|1140.8|1141.8|1139.3|4
1647937730000|2022-03-22 08:28:50|1142.3|1139.5|1144.3|1142|1144.3|1142|1142.3|1139.5|1
1647937740000|2022-03-22 08:29:00|1144.8|1141.8|1143.8|1141.5|1144.8|1142.5|1143.8|1141.5|20
1647937750000|2022-03-22 08:29:10|1143|1142|1142|1139.3|1143.8|1142|1140.5|1139.3|60
1647937760000|2022-03-22 08:29:20|1141.5|1139.5|1145|1143|1145.8|1143.3|1141.5|1139.5|63
1647937770000|2022-03-22 08:29:30|1144|1142.3|1141|1139.3|1144.8|1142.8|1141|1139.3|23
1647937780000|2022-03-22 08:29:40|1140.8|1138.5|1140.5|1138.5|1141.3|1138.5|1140|1138|9
1647937790000|2022-03-22 08:29:50|1140.8|1138.3|1142.8|1141|1143.5|1142.3|1140.3|1138.3|37
1647937800000|2022-03-22 08:30:00|1142.5|1140.3|1137.8|1136.3|1142.5|1140.3|1137.8|1136|88
1647937810000|2022-03-22 08:30:10|1138.5|1136.5|1140.3|1137.5|1141|1138.8|1138.5|1136.5|10
1647937820000|2022-03-22 08:30:20|1140|1137.8|1140|1138.5|1140|1138.5|1139.5|1137.5|5
1647937830000|2022-03-22 08:30:30||1138.3||1138.8||1138.8||1138|3
1647937840000|2022-03-22 08:30:40|1140.8|1138.3|1141.8|1139.8|1141.8|1139.8|1140.8|1138|18
1647937850000|2022-03-22 08:30:50|1141.5|1140|1145.3|1142.8|1146.3|1143.5|1141.5|1140|65
1647937860000|2022-03-22 08:31:00|1145|1143.8|1146.5|1144.8|1148|1145.5|1145|1143.8|47
1647937870000|2022-03-22 08:31:10|1146.8|1144.5|1145.5|1143.5|1146.8|1144.5|1145|1143.3|18
1647937880000|2022-03-22 08:31:20|1145.3|1142|1144.5|1143|1146|1143|1144.5|1142|28
1647937890000|2022-03-22 08:31:30||1142.3||1142.3||1142.3||1142.3|6
1647937900000|2022-03-22 08:31:40|1143.8|1141.3|1144|1141.8|1144|1141.8|1143|1140.8|30
1647937910000|2022-03-22 08:31:50|1143.8|1142|1143.5|1141.3|1144.5|1142|1143.5|1141.3|3
1647937920000|2022-03-22 08:32:00|1142.5|1140.8|1140.8|1138.5|1142.5|1141|1140.8|1138.5|24
1647937930000|2022-03-22 08:32:10|1140.5|1138.3|1138.5|1135.8|1140.5|1138.5|1138.5|1135.8|36
1647937940000|2022-03-22 08:32:20|1137.5|1136.5|1135.5|1133.5|1137.8|1137.3|1135.3|1133|80
1647937950000|2022-03-22 08:32:30|1136|1133.3|1136.5|1134.3|1136.8|1134.3|1135.8|1133|6
1647937960000|2022-03-22 08:32:40|1136.8|1135.5|1138.5|1136.8|1138.5|1136.8|1136.8|1135.5|7
1647937970000|2022-03-22 08:32:50||1137||1136||1137||1135.8|18
1647937980000|2022-03-22 08:33:00|1138.3|1136.5|1138.5|1137|1138.5|1137.3|1137.5|1136.5|14
1647937990000|2022-03-22 08:33:10|1138|1136.8|1136.5|1134.8|1138|1136.8|1136.5|1134.5|8
1647938000000|2022-03-22 08:33:20|1135.8|1133.5|1136|1133.5|1136.3|1133.8|1135.5|1133|5
1647938010000|2022-03-22 08:33:30|1136.5|1133.8|1135|1133.3|1136.8|1134|1135|1133.3|11
1647938020000|2022-03-22 08:33:40|1135.5|1133.5|1138|1135|1138|1135|1135.5|1133.5|14
1647938030000|2022-03-22 08:33:50|1137.8|1135.3|1137.5|1135.5|1138.5|1136|1137.5|1135.3|3
1647938040000|2022-03-22 08:34:00|1137|1135.3|1136.3|1134.3|1137|1135.5|1136.3|1134.3|2
1647938050000|2022-03-22 08:34:10|1135.8|1133.8|1135.5|1133.3|1135.8|1134.3|1135|1133.3|5
1647938060000|2022-03-22 08:34:20|1135.3|1133.5|1135|1132.8|1135.3|1133.5|1135|1132.5|0
1647938070000|2022-03-22 08:34:30|1135.3|1133|1135.8|1134|1135.8|1134|1135.3|1133|6
1647938080000|2022-03-22 08:34:40|1135.5|1134.3|1135.5|1133|1135.5|1134.3|1135|1132.5|4
1647938090000|2022-03-22 08:34:50|1135.8|1133.5|1135.8|1133.3|1135.8|1133.5|1135.5|1133.3|1
1647938100000|2022-03-22 08:35:00|1135.5|1134.3|1135.8|1133.8|1135.8|1134.3|1135.5|1133.5|109
1647938110000|2022-03-22 08:35:10||1134||1134.3||1134.3||1133.8|31
1647938120000|2022-03-22 08:35:20||1134||1133.5||1134.5||1133|21
1647938130000|2022-03-22 08:35:30||1133.8||1133.8||1133.8||1133|17
1647938140000|2022-03-22 08:35:40|1135.5|1133.5|1135.8|1133.3|1135.8|1133.8|1135.5|1133.3|5
1647938150000|2022-03-22 08:35:50||1133.8||1134||1134.5||1133.8|18
1647938160000|2022-03-22 08:36:00||1133.8||1133.5||1134.5||1133.3|2
1647938170000|2022-03-22 08:36:10|1134.8|1133.8|1135.5|1132.5|1135.8|1134.3|1134.8|1132.3|21
1647938180000|2022-03-22 08:36:20|1135.3|1133|1135.8|1133.8|1135.8|1133.8|1135.3|1132.8|2
1647938190000|2022-03-22 08:36:30|||||||||11
1647938210000|2022-03-22 08:36:50|||||||||3
1647938220000|2022-03-22 08:37:00|1135.5|1133.5|1135.8|1132.8|1135.8|1133.5|1135.5|1132.5|2
1647938230000|2022-03-22 08:37:10||1133||1133.3||1133.3||1133|0
1647938240000|2022-03-22 08:37:20|1135.3|1133|1135|1132.8|1135.3|1133|1135|1132.8|1
1647938250000|2022-03-22 08:37:30|1134.8||1134.8||1134.8||1134.8||0
1647938260000|2022-03-22 08:37:40|1135|1132.5|1135.3|1132.5|1135.3|1132.5|1135|1132.5|2
1647938270000|2022-03-22 08:37:50|1135.5|1134.5|1135.8|1134.3|1135.8|1134.5|1135.5|1134.3|22
1647938280000|2022-03-22 08:38:00||1133.8||1133.8||1133.8||1133.8|18
1647938290000|2022-03-22 08:38:10|1135.5|1134|1135.8|1133.8|1135.8|1134|1135.5|1133.5|3
1647938300000|2022-03-22 08:38:20|1135.5||1135.8||1135.8||1135.5||1
1647938320000|2022-03-22 08:38:40|1136.3|1134.3|1137.5|1135.3|1137.5|1135.3|1136.3|1134.3|24
1647938330000|2022-03-22 08:38:50|1137.3||1137.3||1137.3||1137.3||0
1647938340000|2022-03-22 08:39:00|1137|1135|1136.8|1134.3|1137|1135|1136.8|1134.3|0
1647938350000|2022-03-22 08:39:10||1133.8||1134.3||1134.5||1133.8|0
1647938360000|2022-03-22 08:39:20|1136.5||1136.5||1136.5||1136.5||1
1647938370000|2022-03-22 08:39:30|1135.8|1134|1135.8|1133|1135.8|1134|1135.8|1133|0
1647938380000|2022-03-22 08:39:40|1135.5|1133.3|1135.5|1133.8|1135.5|1133.8|1135.5|1133|0
1647938390000|2022-03-22 08:39:50|1135.3|1134|1135.3|1133|1135.5|1134|1135.3|1133|7
1647938400000|2022-03-22 08:40:00|1135||1135.3||1135.3||1135||0
1647938410000|2022-03-22 08:40:10|1135|1132.8|1134.8|1132.5|1135|1132.8|1134.8|1132.3|1
1647938420000|2022-03-22 08:40:20|1135.3|1132.8|1135.3|1133.8|1135.3|1133.8|1135.3|1132.8|2
1647938430000|2022-03-22 08:40:30|1136|1134|1136|1133.8|1136.5|1134|1136|1133.8|3
1647938440000|2022-03-22 08:40:40||1133.5||1133.8||1133.8||1133.5|1
1647938450000|2022-03-22 08:40:50|1135.8|1133.3|1135.5|1132.8|1135.8|1133.5|1135.5|1132.8|0
1647938460000|2022-03-22 08:41:00|1135|1132.5|1135|1132.8|1135|1132.8|1135|1132.5|0
1647938470000|2022-03-22 08:41:10|1134.8|1131.3|1133.5|1131.3|1134.8|1131.3|1133.5|1131|4
1647938480000|2022-03-22 08:41:20||1131.8||1131.3||1131.8||1130.8|2
1647938490000|2022-03-22 08:41:30||1131.8||1131.5||1131.8||1130.5|19
1647938500000|2022-03-22 08:41:40|1133.3|1131.8|1133.5|1131.8|1133.5|1131.8|1133.3|1131.3|1
1647938510000|2022-03-22 08:41:50|1135|1132.3|1135|1132.3|1135|1132.3|1135|1132.3|1
1647938520000|2022-03-22 08:42:00|1134.8|1132|1134.8|1132.5|1134.8|1132.8|1134.8|1132|3
1647938530000|2022-03-22 08:42:10|1135.5|1132.8|1135.3|1133|1135.5|1133.3|1135.3|1132.5|2
1647938540000|2022-03-22 08:42:20||1133.3||1133.3||1133.3||1133.3|0
1647938550000|2022-03-22 08:42:30|1135.8|1133.5|1135.8|1134|1135.8|1134|1135.8|1133.5|0
1647938560000|2022-03-22 08:42:40|1136.3|1134.8|1137.3|1134.8|1137.5|1134.8|1136.3|1134.8|13
1647938570000|2022-03-22 08:42:50|1137.5|1134.5|1137.5|1135.3|1137.5|1135.3|1137.5|1134.5|0
1647938580000|2022-03-22 08:43:00|1137.3|1135|1137|1134.8|1137.3|1136|1137|1134.8|4
1647938590000|2022-03-22 08:43:10||1135.3||1135.5||1135.5||1135.3|13
1647938600000|2022-03-22 08:43:20|1135.8|1133.3|1134.5|1132.5|1136.3|1133.5|1134.5|1132.5|14
1647938610000|2022-03-22 08:43:30||1132.8||1132.3||1132.8||1132.3|2
1647938620000|2022-03-22 08:43:40||1132.5||1132.5||1132.5||1132.5|0
1647938630000|2022-03-22 08:43:50|1134.3|1131.3|1134|1132|1134.3|1132.3|1134|1131.3|0
1647938640000|2022-03-22 08:44:00|1133.8|1132.5|1133.8|1131.8|1134.3|1132.5|1133.8|1131.8|4
1647938650000|2022-03-22 08:44:10|1134|1132|1133.8|1131.8|1134|1132|1133.8|1131|1
1647938660000|2022-03-22 08:44:20|1133.3|1131|1133.3|1131.3|1133.5|1131.3|1133.3|1131|2
1647938670000|2022-03-22 08:44:30|1133|1131|1132|1130|1133|1131.3|1132|1129.8|12
1647938680000|2022-03-22 08:44:40|1131.8|1129.8|1130.3|1128|1132|1129.8|1130|1127.8|3
1647938690000|2022-03-22 08:44:50|1130|1128.3|1129.5|1127.5|1130.3|1128.3|1129.5|1127.5|7
1647938700000|2022-03-22 08:45:00|1130.5|1127.8|1129.5|1127.3|1130.5|1127.8|1129.5|1127.3|10
1647938710000|2022-03-22 08:45:10|1129|1127.5|1129.3|1126.5|1129.3|1127.5|1129|1126.5|24
1647938720000|2022-03-22 08:45:20|1129|1126.8|1129|1127|1129.3|1127|1129|1126.8|0
1647938730000|2022-03-22 08:45:30|1129.3|1127.3|1129.8|1127.3|1130|1127.3|1129.3|1127.3|0
1647938740000|2022-03-22 08:45:40|1129.5||1129.5||1129.5||1129.5||0
1647938750000|2022-03-22 08:45:50|1129.8|1127.5|1130.3|1127.5|1130.3|1127.5|1129.5|1127.5|6
1647938760000|2022-03-22 08:46:00|1131|1128|1131|1128|1131|1128|1131|1128|16
1647938770000|2022-03-22 08:46:10|1130.8||1130.8||1130.8||1130.8||0
1647938780000|2022-03-22 08:46:20|1132.3|1129.8|1132.5|1130|1132.5|1130|1132.3|1129.8|1
1647938790000|2022-03-22 08:46:30|1132.8|1131|1133.3|1131|1133.3|1131|1132.8|1131|1
1647938810000|2022-03-22 08:46:50|1133|1130.5|1133|1130.3|1133|1131.3|1133|1130.3|2
1647938820000|2022-03-22 08:47:00|1133.3|1130.5|1133.3|1130.3|1133.3|1130.5|1133.3|1130.3|0
1647938830000|2022-03-22 08:47:10||1130.5||1130.5||1130.5||1130.5|0
1647938850000|2022-03-22 08:47:30|1133|1131|1132.8|1131|1133|1131|1132.8|1131|1
1647938860000|2022-03-22 08:47:40||1130.5||1130.5||1130.5||1130.5|1
1647938890000|2022-03-22 08:48:10|1133.3|1131.8|1134.5|1132|1134.5|1132|1133.3|1131.8|8
1647938900000|2022-03-22 08:48:20||1132.3||1132.3||1132.8||1132|0
1647938910000|2022-03-22 08:48:30|1134.3|1132|1133|1130.5|1134.3|1132|1133|1130.5|4
1647938920000|2022-03-22 08:48:40|1134.3|1131|1134.3|1131.5|1134.3|1131.5|1134.3|1131|0
1647938950000|2022-03-22 08:49:10|1134.5|1132|1134.5|1132|1134.5|1133|1134.5|1131.8|14
1647938960000|2022-03-22 08:49:20||1131.8||1131.8||1131.8||1131.8|0
1647938970000|2022-03-22 08:49:30|1134.3|1132.3|1134.3|1131.5|1134.3|1132.3|1134.3|1131.5|3
1647938990000|2022-03-22 08:49:50||1131.8||1131.8||1131.8||1131.8|1
1647939000000|2022-03-22 08:50:00|1134.5|1132.3|1134.5|1132.5|1134.5|1132.5|1134.5|1132.3|2
1647939010000|2022-03-22 08:50:10|||||||||2
1647939050000|2022-03-22 08:50:50|||||||||2
1647939060000|2022-03-22 08:51:00||1132.3||1132||1132.3||1131.5|20
1647939070000|2022-03-22 08:51:10|||||||||1
1647939080000|2022-03-22 08:51:20||1132.3||1132.3||1132.3||1132.3|0
1647939090000|2022-03-22 08:51:30||1132.5||1132.5||1132.5||1132.5|1
1647939100000|2022-03-22 08:51:40|||||||||1
1647939110000|2022-03-22 08:51:50||1132.8||1132.5||1132.8||1132.5|5
1647939120000|2022-03-22 08:52:00||1132.8||1133||1133||1132.8|25
1647939130000|2022-03-22 08:52:10||1132.8||1132.8||1132.8||1132.8|18
1647939140000|2022-03-22 08:52:20||1133||1133||1133||1133|0
1647939150000|2022-03-22 08:52:30|1134|1132.5|1134|1132|1134|1132.5|1134|1132|4
1647939160000|2022-03-22 08:52:40||1131.8||1132.3||1132.3||1131.8|0
1647939170000|2022-03-22 08:52:50|1133.8|1131.8|1133.3|1131.5|1133.8|1132.3|1133.3|1131.5|7
1647939180000|2022-03-22 08:53:00|1133|1131|1133|1131|1133|1131|1133|1131|5
1647939190000|2022-03-22 08:53:10|1133.8|1131.3|1133.8|1131.8|1133.8|1131.8|1133.8|1131.3|4
1647939200000|2022-03-22 08:53:20|||||||||2
1647939210000|2022-03-22 08:53:30|1133.5|1131.5|1133|1131.5|1133.5|1131.5|1132.5|1130.8|11
1647939220000|2022-03-22 08:53:40|1132.3|1131.8|1132|1130|1132.3|1131.8|1132|1129.8|8
1647939230000|2022-03-22 08:53:50|1131.3|1129.5|1131.8|1129.8|1131.8|1129.8|1131.3|1129.3|1
1647939240000|2022-03-22 08:54:00|1132|1129.5|1132.3|1130.5|1132.3|1130.5|1132|1129.5|1
1647939250000|2022-03-22 08:54:10|1132.5|1130.8|1132.8|1130.8|1132.8|1130.8|1132.3|1130.5|1
1647939260000|2022-03-22 08:54:20|1132.3|1130.5|1131.8|1129.8|1132.3|1130.8|1131.8|1129.8|21
1647939270000|2022-03-22 08:54:30|1131.3|1129.5|1132.3|1130|1132.3|1130|1131.3|1129.5|1
1647939280000|2022-03-22 08:54:40|1132.8|1130.3|1132.8|1130.3|1132.8|1130.5|1132.8|1130.3|0
1647939290000|2022-03-22 08:54:50||1130.8||1130.8||1130.8||1130.8|0
1647939300000|2022-03-22 08:55:00||1130||1130.3||1130.3||1130|2
1647939310000|2022-03-22 08:55:10||1131||1131||1131||1131|4
1647939320000|2022-03-22 08:55:20|1132.5|1129.8|1132.5|1129.8|1132.5|1129.8|1132.5|1129.5|1
1647939330000|2022-03-22 08:55:30||1130.3||1130||1130.3||1130|0
1647939340000|2022-03-22 08:55:40|1132||1132||1132||1132||2
1647939350000|2022-03-22 08:55:50|1131.8|1129.8|1131.3|1128.5|1131.8|1129.8|1131.3|1128.5|6
1647939360000|2022-03-22 08:56:00|1129.5|1127.5|1130|1128|1130|1128|1129.3|1127.5|6
1647939370000|2022-03-22 08:56:10|1130.8|1128.8|1131.3|1128.8|1131.3|1128.8|1130.8|1128.8|2
1647939380000|2022-03-22 08:56:20|1131.5|1129|1131.3|1129.3|1131.5|1129.3|1131.3|1129|2
1647939390000|2022-03-22 08:56:30||1129.8||1129.8||1129.8||1129.8|0
1647939400000|2022-03-22 08:56:40|1131.8|1130.3|1132|1130.3|1132|1130.8|1131.8|1129.8|10
1647939410000|2022-03-22 08:56:50||1130.5||1130.3||1130.5||1130|4
1647939420000|2022-03-22 08:57:00|1132.3|1130|1131.8|1129.8|1132.3|1130|1131.8|1129.8|1
1647939430000|2022-03-22 08:57:10|1131.3|1129|1130|1127.5|1131.3|1129|1130|1127.5|157
1647939450000|2022-03-22 08:57:30||1127.8||1128||1128.3||1127.5|11
1647939470000|2022-03-22 08:57:50|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|1130.5|1128.3|1
1647939510000|2022-03-22 08:58:30||1128.5||1128.5||1128.5||1128.5|0
1647939530000|2022-03-22 08:58:50|||||||||1
1647939540000|2022-03-22 08:59:00||1128||1128.5||1128.8||1128|5
1647939550000|2022-03-22 08:59:10|1130|1128|1129.5|1127.5|1130|1128|1129.5|1127.5|0
1647939560000|2022-03-22 08:59:20|1129|1126.8|1129|1126.5|1129|1126.8|1129|1126.5|5
1647939570000|2022-03-22 08:59:30||1126.3||1127||1127||1126.3|0
1647939580000|2022-03-22 08:59:40|1129.3|1127.3|1129|1127.3|1129.3|1127.3|1129|1127.3|0
1647939590000|2022-03-22 08:59:50|1128.5|1126.8|1128.5|1126.8|1128.8|1126.8|1128.5|1126.8|5
1647939600000|2022-03-22 09:00:00|1129|1126.5|1126.8|1124.5|1129|1126.5|1126.8|1124.5|22
1647939610000|2022-03-22 09:00:10|1126.5|1124.8|1126.3|1123.5|1126.5|1124.8|1126.3|1123.5|15
1647939620000|2022-03-22 09:00:20||1123.8||1124.3||1124.3||1123.8|12
1647939630000|2022-03-22 09:00:30||1124.5||1124.3||1124.5||1123.8|3
1647939640000|2022-03-22 09:00:40||1124||1124.3||1124.5||1124|1
1647939650000|2022-03-22 09:00:50||1124||1123.3||1124.5||1123.3|8
1647939660000|2022-03-22 09:01:00|1126|1123.5|1126.8|1124.3|1126.8|1124.3|1126|1123.3|26
1647939670000|2022-03-22 09:01:10|1125.8|1123.3|1125.8|1123.3|1125.8|1123.8|1125.8|1122.3|0
1647939680000|2022-03-22 09:01:20|1124.8|1123|1124.3|1122|1124.8|1123.3|1124.3|1122|3
1647939690000|2022-03-22 09:01:30|1124|1122.3|1124|1122|1124|1122.3|1124|1121.3|0
1647939700000|2022-03-22 09:01:40|1123.8|1121.8|1123.8|1122|1123.8|1122|1123.8|1121.5|5
1647939710000|2022-03-22 09:01:50|1124|1122.3|1125.8|1123.3|1125.8|1123.3|1124|1122.3|5
1647939730000|2022-03-22 09:02:10||1123.8||1123.8||1123.8||1123.8|0
1647939750000|2022-03-22 09:02:30||1124.3||1123.3||1124.3||1123.3|2
1647939760000|2022-03-22 09:02:40||1123||1123.3||1123.3||1122.8|5
1647939770000|2022-03-22 09:02:50|||||||||2
1647939780000|2022-03-22 09:03:00|1125|1122.8|1124.5|1122.5|1125|1123.3|1124.5|1122.3|0
1647939790000|2022-03-22 09:03:10|1124.3||1124.3||1124.3||1124.3||0
1647939800000|2022-03-22 09:03:20||1122.8||1122||1122.8||1122|1
1647939810000|2022-03-22 09:03:30|1125|1122.3|1124.8|1122.8|1125|1122.8|1124.8|1122|1
1647939820000|2022-03-22 09:03:40|1125.8|1123|1125.5|1123.8|1125.8|1124|1125.5|1123|2
1647939830000|2022-03-22 09:03:50|1125.8||1125.8||1125.8||1125.8||4
1647939840000|2022-03-22 09:04:00|1125.5|1124.3|1125.8|1124|1126.3|1124.3|1125.5|1124|6
1647939850000|2022-03-22 09:04:10|1126.3|1124.5|1126.3|1123.5|1126.3|1124.5|1126.3|1123.5|0
1647939860000|2022-03-22 09:04:20||1123.8||1123.5||1123.8||1123.5|2
1647939870000|2022-03-22 09:04:30|1125.5|1123.3|1125.5|1123.3|1125.5|1123.3|1125.5|1123|0
1647939880000|2022-03-22 09:04:40|1125|1123|1125|1123|1125|1123|1125|1123|3
1647939890000|2022-03-22 09:04:50|1124.8|1122.8|1124.8|1122.8|1124.8|1122.8|1124.8|1122.8|1
1647939900000|2022-03-22 09:05:00|1125|1122.3|1125.8|1123.3|1125.8|1123.3|1125|1122.3|3
1647939910000|2022-03-22 09:05:10||1123.8||1123.8||1123.8||1123.8|0
1647939930000|2022-03-22 09:05:30|1126.3|1124.8|1125.8|1123.3|1126.3|1124.8|1125.8|1123.3|10
1647939950000|2022-03-22 09:05:50|||||||||10
1647939980000|2022-03-22 09:06:20|1125.5|1122.8|1125.5|1122.8|1125.5|1123|1125.5|1122.8|15
1647939990000|2022-03-22 09:06:30|1125.3|1122.5|1125.3|1123|1125.3|1123|1125.3|1122.5|2
1647940000000|2022-03-22 09:06:40|1125|1122.8|1121.5|1119.3|1125|1122.8|1121.5|1119.3|2
1647940010000|2022-03-22 09:06:50|1121.3|1118.3|1121.5|1118.8|1122|1119.3|1121.3|1118.3|10
1647940020000|2022-03-22 09:07:00|1121.3|1119.3|1121.3|1119|1121.3|1119.3|1121.3|1118.8|0
1647940030000|2022-03-22 09:07:10|1120.8|1119.3|1120.8|1118.3|1120.8|1119.3|1120.8|1118.3|1
1647940040000|2022-03-22 09:07:20|1120.5|1118|1120.5|1118|1120.5|1118.3|1120.5|1117.8|3
1647940050000|2022-03-22 09:07:30|1120|1117.5|1118.3|1116.5|1120|1117.8|1118|1116|8
1647940060000|2022-03-22 09:07:40|||||||||3
1647940080000|2022-03-22 09:08:00||1116.8||1116.3||1116.8||1116|15
1647940090000|2022-03-22 09:08:10||1115.8||1116.8||1116.8||1115.8|7
1647940100000|2022-03-22 09:08:20||1116.5||1116||1116.5||1116|1
1647940110000|2022-03-22 09:08:30|1117.3|1114.8|1117.3|1115.5|1117.5|1116|1117.3|1114.8|20
1647940120000|2022-03-22 09:08:40|1117|1115.3|1114.5|1112|1117|1115.3|1114.5|1112|5
1647940130000|2022-03-22 09:08:50|1114.3|1111.5|1110.8|1108.8|1114.3|1111.5|1110.3|1107.8|16
1647940140000|2022-03-22 09:09:00|1110.5|1108.5|1105.8|1103.3|1110.5|1108.5|1105.5|1102.8|19
1647940150000|2022-03-22 09:09:10|1106|1103|1102|1099.5|1106|1103|1101.8|1099.5|21
1647940160000|2022-03-22 09:09:20|1101.5|1099.8|1102.3|1099.3|1102.3|1099.8|1100.8|1099|50
1647940170000|2022-03-22 09:09:30|1102.8|1099.8|1103.3|1100.5|1103.5|1100.8|1102.3|1099.8|7
1647940180000|2022-03-22 09:09:40|1103.5|1101|1104|1101.8|1104|1101.8|1103.5|1101|13
1647940190000|2022-03-22 09:09:50|1104.3|1103|1106.5|1104.3|1106.5|1104.3|1104.3|1103|8
1647940200000|2022-03-22 09:10:00|1106|1104|1108|1105.3|1108.3|1105.8|1105.8|1104|6
1647940210000|2022-03-22 09:10:10|1108.5|1105.5|1108.8|1106.3|1109|1107|1108.5|1105|25
1647940220000|2022-03-22 09:10:20|1109.8|1106.5|1109.5|1107|1109.8|1107|1109.5|1106.5|1
1647940230000|2022-03-22 09:10:30|1110|1107.3|1110.8|1108.8|1110.8|1108.8|1109.8|1107.3|3
1647940240000|2022-03-22 09:10:40|1111.5||1111.5||1111.5||1111.5||7
1647940250000|2022-03-22 09:10:50|1111.3|1109|1111.3|1109|1111.3|1109|1111.3|1109|1
1647940260000|2022-03-22 09:11:00|1110.5||1110.5||1110.5||1110.5||6
1647940270000|2022-03-22 09:11:10|1111.8||1111.5||1111.8||1111.5||11
1647940280000|2022-03-22 09:11:20|1112.3|1110.5|1113.5|1111|1114|1111.3|1112.3|1110.5|12
1647940290000|2022-03-22 09:11:30||1111.8||1112||1112||1111.8|0
1647940300000|2022-03-22 09:11:40|1114|1112.5|1116.5|1114|1116.8|1114|1114|1112.5|16
1647940320000|2022-03-22 09:12:00|1116.8|1114.5|1117.8|1115.3|1118|1115.5|1116.8|1114.5|2
1647940330000|2022-03-22 09:12:10|1118|1115.5|1119.8|1117.3|1119.8|1117.3|1117.8|1115.5|21
1647940340000|2022-03-22 09:12:20|1119.5|1117.5|1120|1117.8|1120.3|1117.8|1119.5|1117.5|1
1647940350000|2022-03-22 09:12:30|1120.5||1120.5||1120.8||1120.5||6
1647940360000|2022-03-22 09:12:40|1120.8|1118.3|1120.8|1119|1120.8|1119|1120.8|1118|8
1647940370000|2022-03-22 09:12:50|1122.5|1119.3|1122.8|1120.5|1122.8|1120.5|1121.8|1119.3|10
1647940380000|2022-03-22 09:13:00|1122.5|1120|1122|1120.5|1123|1120.5|1122|1120|2
1647940390000|2022-03-22 09:13:10|1122.3|1119.8|1122.8|1120.5|1123.3|1120.5|1122|1119.8|6
1647940400000|2022-03-22 09:13:20|1123|1120.8|1123.5|1121|1123.8|1121.8|1123|1120.5|2
1647940410000|2022-03-22 09:13:30|1122.3|1119.8|1123|1120.5|1123|1120.5|1122|1119.8|20
1647940420000|2022-03-22 09:13:40|1123.3||1122.5||1123.3||1122.5||1
1647940430000|2022-03-22 09:13:50|1123|1120|1121.5|1119.3|1123|1120|1121.5|1119.3|6
1647940440000|2022-03-22 09:14:00|1121.8||1121.8||1121.8||1121.8||1
1647940450000|2022-03-22 09:14:10|1121|1119.5|1119.5|1117.3|1121|1119.8|1119.5|1116.8|4
1647940460000|2022-03-22 09:14:20|1120.3|1117.5|1120.3|1117.8|1120.3|1117.8|1120.3|1117.5|6
1647940470000|2022-03-22 09:14:30|1120.5|1118.3|1121|1119|1121|1119|1120.5|1118|2
1647940480000|2022-03-22 09:14:40|1120.8|1118.8|1121|1119|1121|1119|1120.8|1118.8|2
1647940490000|2022-03-22 09:14:50|1120.5|1118.3|1120|1118.3|1121|1118.3|1120|1118.3|11
1647940500000|2022-03-22 09:15:00|1119.8|1117.8|1120.3|1117.8|1120.5|1118.5|1119.3|1116.5|5
1647940510000|2022-03-22 09:15:10|1120||1120.3||1120.3||1120||0
1647940520000|2022-03-22 09:15:20|1120.8|1118|1120.8|1118|1120.8|1118|1120.8|1118|0
1647940530000|2022-03-22 09:15:30|1121|1118.3|1121|1118.8|1121|1118.8|1121|1118.3|0
1647940540000|2022-03-22 09:15:40|1120.8|1119|1121|1118.5|1121|1119|1120.8|1118.5|4
1647940560000|2022-03-22 09:16:00||1119||1119||1119||1119|0
1647940570000|2022-03-22 09:16:10|1121.8|1119.3|1122|1119.8|1122|1119.8|1121.8|1119.3|2
1647940580000|2022-03-22 09:16:20|1122.5|1120|1122.5|1121|1123|1121|1122.5|1120|23
1647940590000|2022-03-22 09:16:30|1122.3|1120.8|1122.3|1119.8|1122.3|1120.8|1122.3|1119.8|14
1647940600000|2022-03-22 09:16:40|1122|1119.5|1121.8|1119.5|1122.3|1119.8|1121.8|1119.5|3
1647940610000|2022-03-22 09:16:50||1119.8||1119.5||1119.8||1119.3|4
1647940620000|2022-03-22 09:17:00|1122|1119.8|1122.3|1120.3|1122.3|1120.3|1121|1119.5|6
1647940630000|2022-03-22 09:17:10||1120.5||1120.5||1120.5||1120.5|0
1647940640000|2022-03-22 09:17:20|1122|1120|1121.8|1120|1122|1120|1121.8|1119.8|6
1647940650000|2022-03-22 09:17:30|1121.3|1120.3|1121.5|1119.8|1121.8|1120.3|1121.3|1119.8|2
1647940660000|2022-03-22 09:17:40|1121.8|1120|1121.8|1120|1121.8|1120|1121.5|1120|1
1647940670000|2022-03-22 09:17:50|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|3
1647940680000|2022-03-22 09:18:00|1121|1118.3|1118.8|1116.3|1121|1118.3|1118.8|1116.3|2
1647940690000|2022-03-22 09:18:10|||||||||2
1647940700000|2022-03-22 09:18:20||1116||1115.8||1116||1115.8|3
1647940710000|2022-03-22 09:18:30||1116||1116||1116||1116|3
1647940720000|2022-03-22 09:18:40|1118.5|1116.3|1118.5|1116|1118.5|1116.3|1118.5|1116|2
1647940730000|2022-03-22 09:18:50|1119.3|1116.5|1118.5|1116|1119.3|1116.5|1118.5|1116|11
1647940740000|2022-03-22 09:19:00|1119|1116.3|1118.5|1116.3|1119|1116.3|1118.5|1116.3|1
1647940750000|2022-03-22 09:19:10|1118.8|1116|1118.8|1116.3|1118.8|1116.3|1118.8|1116|7
1647940760000|2022-03-22 09:19:20|1119|1116.8|1119.3|1117.3|1119.3|1117.3|1119|1116.8|1
1647940770000|2022-03-22 09:19:30||1117.5||1117.3||1117.5||1117.3|50
1647940780000|2022-03-22 09:19:40|1120.3|1118|1120.3|1118|1120.5|1118|1120.3|1118|3
1647940790000|2022-03-22 09:19:50|1120.5|1118.3|1121.5|1118.3|1121.5|1118.3|1120.3|1118.3|10
1647940800000|2022-03-22 09:20:00|1121.8|1119|1121|1119.3|1122.5|1119.3|1121|1118.8|6
1647940810000|2022-03-22 09:20:10|1121.5|1119.5|1121.8|1119.5|1121.8|1119.5|1121.5|1119.5|1
1647940820000|2022-03-22 09:20:20||1119.8||1119.5||1119.8||1119.5|0
1647940830000|2022-03-22 09:20:30|1121.5||1121.5||1121.5||1121.5||2
1647940840000|2022-03-22 09:20:40|1121.3|1119.8|1121.5|1119.8|1121.5|1119.8|1121.3|1119.8|1
1647940850000|2022-03-22 09:20:50|1121.8|1120|1122.5|1120|1122.5|1120|1121.8|1120|1
1647940860000|2022-03-22 09:21:00|1122.3|1119.8|1122.8|1120.8|1122.8|1120.8|1122|1119.8|1
1647940870000|2022-03-22 09:21:10|1123.3|1121|1123.5|1121.8|1123.5|1121.8|1123|1121|6
1647940880000|2022-03-22 09:21:20|1123.8|1122|1124.3|1122.3|1124.5|1122.8|1123.5|1122|15
1647940890000|2022-03-22 09:21:30|1124.5|1122.5|1124.8|1122.8|1125.3|1123|1124.5|1122.5|7
1647940900000|2022-03-22 09:21:40|1124.3|1122.5|1124.8|1122.8|1124.8|1122.8|1124|1122.5|7
1647940910000|2022-03-22 09:21:50|1124.5||1124.3||1124.5||1124||3
1647940920000|2022-03-22 09:22:00|1124|1123.5|1125.5|1123.8|1125.5|1123.8|1124|1123.5|22
1647940930000|2022-03-22 09:22:10|1126|1123.5|1125.3|1123.5|1126.3|1123.8|1125.3|1123.3|12
1647940940000|2022-03-22 09:22:20|1125|1123.8|1125.5|1123.8|1125.5|1123.8|1125|1123.5|8
1647940950000|2022-03-22 09:22:30|1125.8|1123.5|1125.3|1123.5|1125.8|1123.8|1125.3|1123.5|7
1647940960000|2022-03-22 09:22:40|1124.8|1123|1124.8|1123|1124.8|1123|1124.3|1122.8|8
1647940970000|2022-03-22 09:22:50|1125.5|1123.3|1125|1123|1125.8|1124|1125|1123|1
1647940980000|2022-03-22 09:23:00|1124.8|1122.8|1125.5|1123.3|1125.5|1123.3|1124.8|1122.8|2
1647940990000|2022-03-22 09:23:10|||||||||5
1647941000000|2022-03-22 09:23:20|1125.3|1123.8|1125.5|1123.8|1125.5|1124|1124.8|1123.8|6
1647941010000|2022-03-22 09:23:30|1125|1123.5|1125.3|1123.3|1125.3|1123.8|1125|1123.3|7
1647941020000|2022-03-22 09:23:40|1125.5|1124|1125.3|1123.3|1125.5|1124|1125.3|1123.3|8
1647941030000|2022-03-22 09:23:50|1125.5|1123|1125.3|1123.3|1125.5|1124|1125.3|1123|5
1647941040000|2022-03-22 09:24:00|1125.5|1123|1125.5|1123|1125.5|1123.3|1125.3|1123|6
1647941050000|2022-03-22 09:24:10||1123.3||1124||1124||1123.3|5
1647941060000|2022-03-22 09:24:20|1127.3|1124.8|1126.5|1124|1127.3|1124.8|1126.3|1123.8|23
1647941070000|2022-03-22 09:24:30|1126.3|1123.8|1126|1124|1126.3|1124.3|1125.5|1123.8|9
1647941080000|2022-03-22 09:24:40|1125.8|1123.8|1126.8|1124|1127|1124.8|1125.5|1123.8|11
1647941090000|2022-03-22 09:24:50|1127.3|1123.3|1125.3|1123.5|1127.3|1123.5|1125.3|1123.3|0
1647941100000|2022-03-22 09:25:00|1125|1121.8|1124|1121.8|1125|1121.8|1123.8|1121.8|4
1647941110000|2022-03-22 09:25:10|1124.5|1122.5|1125.3|1122.5|1125.3|1122.5|1124.5|1122.5|20
1647941120000|2022-03-22 09:25:20||1123.3||1123.3||1123.3||1123.3|3
1647941130000|2022-03-22 09:25:30|1124.8|1123|1124.8|1123|1124.8|1123.3|1124.5|1123|2
1647941140000|2022-03-22 09:25:40|1125.3|1123.3|1125|1123.5|1125.3|1123.5|1125|1123.3|3
1647941150000|2022-03-22 09:25:50|1125.3||1125.3||1125.3||1125.3||3
1647941160000|2022-03-22 09:26:00|1125.8|1124|1126|1124|1126|1124|1125.8|1124|8
1647941170000|2022-03-22 09:26:10|1126.3|1124.3|1126.3|1124.3|1126.3|1124.3|1126.3|1124.3|9
1647941180000|2022-03-22 09:26:20|1126||1126.3||1126.3||1126||5
1647941200000|2022-03-22 09:26:40||1124.5||1124.5||1124.5||1124.3|3
1647941210000|2022-03-22 09:26:50|1126||1126||1126.3||1126||1
1647941220000|2022-03-22 09:27:00|1126.3||1126||1126.3||1126||7
1647941230000|2022-03-22 09:27:10|1126.8||1126.3||1126.8||1126.3||13
1647941240000|2022-03-22 09:27:20|1126||1126||1127||1126||2
1647941250000|2022-03-22 09:27:30|1126.8|1123.5|1125.8|1123.5|1126.8|1123.5|1125.8|1123.5|9
1647941260000|2022-03-22 09:27:40|1124.8|1122.3|1124.8|1122.3|1124.8|1122.3|1124.8|1122.3|0
1647941270000|2022-03-22 09:27:50||1122||1122.5||1122.5||1122|0
1647941280000|2022-03-22 09:28:00|1124.5|1122.3|1124|1121.8|1124.5|1122.3|1124|1121.8|2
1647941290000|2022-03-22 09:28:10|1124.3|1122|1124.5|1122|1124.5|1122|1124.3|1122|2
1647941300000|2022-03-22 09:28:20|1125.3|1122.5|1125.3|1123|1125.3|1123.3|1125.3|1122.5|13
1647941310000|2022-03-22 09:28:30||1122.8||1122.8||1122.8||1122.8|0
1647941320000|2022-03-22 09:28:40|1125|1122.5|1125|1122.8|1125|1122.8|1125|1122.5|0
1647941340000|2022-03-22 09:29:00||1123||1123||1123||1123|2
1647941350000|2022-03-22 09:29:10||1122.8||1123||1123||1122.8|0
1647941360000|2022-03-22 09:29:20|1124.8|1122.8|1123.5|1121|1124.8|1122.8|1123.5|1121|2
1647941370000|2022-03-22 09:29:30|1124.8|1121.3|1125|1122.5|1125|1122.5|1124.3|1121.3|5
1647941380000|2022-03-22 09:29:40||1122.8||1123||1123||1122.8|1
1647941390000|2022-03-22 09:29:50|1125.8|1123.3|1125.8|1124|1125.8|1124|1125.5|1123.3|4
1647941400000|2022-03-22 09:30:00||1123.8||1123.8||1123.8||1123.8|2
1647941410000|2022-03-22 09:30:10|1125.5|1123.5|1124.8|1123|1125.5|1123.5|1124.8|1122.5|1
1647941420000|2022-03-22 09:30:20|1125||1125||1125||1125||0
1647941430000|2022-03-22 09:30:30|1125.3||1125.3||1125.3||1125.3||0
1647941440000|2022-03-22 09:30:40|1125||1124.8||1125||1124.8||1
1647941450000|2022-03-22 09:30:50|1125||1124.8||1125||1124.8||0
1647941460000|2022-03-22 09:31:00|1125.5||1125.5||1125.5||1125.5||1
1647941490000|2022-03-22 09:31:30|1125.8||1126||1126||1125.8||0
1647941500000|2022-03-22 09:31:40||1123.3||1123.5||1123.5||1123|1
1647941510000|2022-03-22 09:31:50|1125.8||1125.8||1125.8||1125.8||0
1647941520000|2022-03-22 09:32:00|1126|1123.8|1126|1124.3|1126|1124.3|1126|1123.8|1
1647941530000|2022-03-22 09:32:10|1125.8||1125.8||1125.8||1125.8||1
1647941540000|2022-03-22 09:32:20|1125.5|1123.5|1125.5|1123.3|1125.5|1123.5|1125.5|1123.3|3
1647941560000|2022-03-22 09:32:40|1126|1124|1126|1124.3|1126|1124.3|1126|1124|9
1647941570000|2022-03-22 09:32:50||1124||1124.3||1124.3||1124|1
1647941580000|2022-03-22 09:33:00|1125.8|1124.5|1125.8|1124.3|1125.8|1124.5|1125.8|1124.3|2
1647941590000|2022-03-22 09:33:10|1125.5|1123.5|1125|1123|1125.5|1123.5|1125|1123|2
1647941610000|2022-03-22 09:33:30|1125.5||1125.5||1125.5||1125.5||0
1647941620000|2022-03-22 09:33:40|1125.3||1125.3||1125.3||1125.3||0
1647941630000|2022-03-22 09:33:50|1125.5|1123.8|1125.5|1123.5|1125.8|1123.8|1125.5|1123.5|0
1647941640000|2022-03-22 09:34:00|1125.8|1123.3|1125.5|1123.5|1125.8|1123.5|1125.5|1123.3|1
1647941650000|2022-03-22 09:34:10|1125.3|1123|1124.5|1122|1125.3|1123|1124.5|1122|15
1647941660000|2022-03-22 09:34:20|1124.3|1121.8|1123.8|1121.5|1124.3|1121.8|1123.8|1121.5|1
1647941670000|2022-03-22 09:34:30|1124|1121.8|1124.8|1122.3|1124.8|1122.3|1124|1121.8|0
1647941680000|2022-03-22 09:34:40|1125.5|1122.8|1125.3|1122.8|1125.5|1122.8|1125.3|1122.8|0
1647941690000|2022-03-22 09:34:50|1125||1125.3||1125.3||1124.8||0
1647941700000|2022-03-22 09:35:00|||||||||1
1647941710000|2022-03-22 09:35:10|1125||1125||1125||1125||0
1647941720000|2022-03-22 09:35:20|1125.3|1123|1124.5|1122.5|1125.3|1123|1124.5|1122.5|15
1647941730000|2022-03-22 09:35:30|1124.3|1121.3|1121.3|1118.8|1124.3|1121.3|1121.3|1118.8|11
1647941740000|2022-03-22 09:35:40|1121|1119|1120.8|1119|1121|1119|1120.8|1119|0
1647941750000|2022-03-22 09:35:50|1122|1119.8|1122.5|1119.8|1122.5|1119.8|1122|1119.8|11
1647941760000|2022-03-22 09:36:00|1122.8||1122.8||1122.8||1122.8||1
1647941770000|2022-03-22 09:36:10|1122.5|1120|1122.5|1120|1122.5|1120|1122.5|1120|0
1647941790000|2022-03-22 09:36:30|1122.3||1122.8||1123.8||1122.3||14
1647941820000|2022-03-22 09:37:00|||||||||1
1647941830000|2022-03-22 09:37:10|1122.5||1122.3||1122.5||1122.3||0
1647941840000|2022-03-22 09:37:20|1121|1118.8|1121|1119|1121|1119|1121|1118.8|4
1647941850000|2022-03-22 09:37:30||1118.8||1119||1119||1118.8|1
1647941870000|2022-03-22 09:37:50|1122.3|1120.3|1122.3|1120.5|1122.3|1120.5|1122.3|1120.3|4
1647941880000|2022-03-22 09:38:00|1122.5|1120.3|1122.3|1120.5|1122.5|1120.5|1122.3|1120.3|6
1647941890000|2022-03-22 09:38:10|1122||1122.5||1123.3||1122||13
1647941900000|2022-03-22 09:38:20|1122.3||1122.5||1122.5||1122.3||0
1647941910000|2022-03-22 09:38:30|1122.8||1122.8||1122.8||1122.8||0
1647941920000|2022-03-22 09:38:40|1123||1123.3||1123.5||1123||5
1647941930000|2022-03-22 09:38:50|1123|1120.8|1123|1120.8|1123|1120.8|1123|1120.8|1
1647941940000|2022-03-22 09:39:00|1123.8|1121|1123.8|1121.8|1123.8|1121.8|1123.3|1121|4
1647941950000|2022-03-22 09:39:10|1123.5|1121.3|1123.3|1121.5|1123.5|1121.5|1122.8|1121.3|10
1647941960000|2022-03-22 09:39:20|1123|1121.8|1123.5|1121.5|1124|1121.8|1123|1121.5|3
1647941970000|2022-03-22 09:39:30|1123.3|1121.8|1123.8|1122|1124.3|1122|1123.3|1121.8|13
1647941980000|2022-03-22 09:39:40|1123.5|1121.5|1123.3|1121|1123.5|1121.5|1123.3|1121|6
1647941990000|2022-03-22 09:39:50|1123|1121.5|1122.8|1120.8|1123|1121.5|1122.8|1120.8|1
1647942000000|2022-03-22 09:40:00|1122.5|1120.5|1122.3|1120.8|1122.5|1120.8|1122.3|1120.5|0
1647942010000|2022-03-22 09:40:10|1122|1120.5|1121.3|1119.3|1122.3|1121|1121.3|1119.3|12
1647942020000|2022-03-22 09:40:20|1119.5|1117.5|1118.8|1116.8|1119.5|1117.5|1118.8|1116.8|13
1647942030000|2022-03-22 09:40:30|1118.5|1116.5|1120.3|1117.8|1120.3|1117.8|1118.5|1116.3|7
1647942040000|2022-03-22 09:40:40|1120|1118|1120|1117.8|1120|1118|1119.8|1117.5|11
1647942050000|2022-03-22 09:40:50||1118||1117.3||1118||1117.3|1
1647942060000|2022-03-22 09:41:00|1119.5|1117.5|1119.5|1117.5|1119.5|1117.5|1119.5|1117.5|2
1647942070000|2022-03-22 09:41:10||1117.3||1117.5||1117.5||1117.3|5
1647942080000|2022-03-22 09:41:20|1118.8|1116.8|1118|1115.8|1118.8|1116.8|1118|1115.8|4
1647942090000|2022-03-22 09:41:30||1115.5||1115.8||1115.8||1115.5|5
1647942100000|2022-03-22 09:41:40|||||||||1
1647942110000|2022-03-22 09:41:50||1116||1116||1116||1116|0
1647942120000|2022-03-22 09:42:00|1117.5|1115.8|1117.5|1115.5|1117.5|1115.8|1117.5|1115.5|1
1647942130000|2022-03-22 09:42:10|1118|1116.3|1118.8|1116.3|1118.8|1116.3|1118|1116.3|3
1647942140000|2022-03-22 09:42:20||1116.5||1116.8||1117||1116.5|0
1647942150000|2022-03-22 09:42:30||1117||1117||1117||1117|1
1647942160000|2022-03-22 09:42:40|1118.3|1116.8|1118.5|1116.5|1118.8|1116.8|1118.3|1116.5|0
1647942170000|2022-03-22 09:42:50|1118.8|1116.8|1118.8|1117|1118.8|1117|1118.8|1116.8|3
1647942180000|2022-03-22 09:43:00|1120.3|1118|1120.8|1118.3|1121.3|1118.5|1120|1118|16
1647942190000|2022-03-22 09:43:10|1120.5|1117.3|1120.3|1117.8|1120.8|1117.8|1119.5|1116.8|7
1647942200000|2022-03-22 09:43:20|1120|1117.5|1120|1117.3|1120.3|1117.5|1120|1117.3|0
1647942210000|2022-03-22 09:43:30|1120.3||1120||1120.3||1120||0
1647942220000|2022-03-22 09:43:40||1117||1117||1117||1117|1
1647942230000|2022-03-22 09:43:50|1119.8||1119.8||1119.8||1119.8||0
1647942240000|2022-03-22 09:44:00|1119.3|1116.5|1118.5|1116|1119.3|1116.5|1118.5|1116|0
1647942250000|2022-03-22 09:44:10|1118.8||1118.5||1118.8||1118.5||0
1647942270000|2022-03-22 09:44:30|1119||1119||1119||1119||0
1647942290000|2022-03-22 09:44:50|1118.8||1118.8||1118.8||1118.8||1
1647942300000|2022-03-22 09:45:00|1119|1116.5|1119|1116.5|1119|1116.5|1119|1116.3|3
1647942310000|2022-03-22 09:45:10||1116.8||1117||1117||1116.8|4
1647942320000|2022-03-22 09:45:20|1120.3|1117.3|1120|1117.3|1120.3|1117.3|1119.8|1117|1
1647942330000|2022-03-22 09:45:30|1119.8|1117|1119|1116.5|1120|1117|1119|1116.5|2
1647942350000|2022-03-22 09:45:50|1118.8||1118.8||1118.8||1118.8||0
1647942360000|2022-03-22 09:46:00|1118.3|1116|1117|1115|1118.3|1116|1117|1115|2
1647942370000|2022-03-22 09:46:10|1116.8|1114|1116|1114|1116.8|1114.5|1115.5|1113.5|1
1647942380000|2022-03-22 09:46:20|1115.8||1115.8||1115.8||1115.5||1
1647942390000|2022-03-22 09:46:30|1116|1114.5|1116.5|1114.5|1116.5|1114.5|1116|1114.5|0
1647942400000|2022-03-22 09:46:40|1117.3|1115|1117.3|1115|1117.3|1115|1117.3|1115|1
1647942410000|2022-03-22 09:46:50|1118|1115.5|1118|1115.5|1118.3|1115.5|1118|1115.5|4
1647942420000|2022-03-22 09:47:00|1118.3|1115.8|1118.5|1115.3|1119.3|1116.5|1118.3|1115.3|0
1647942430000|2022-03-22 09:47:10|1117.5|1115|1117.3|1114.8|1117.5|1115.3|1116.8|1114.8|0
1647942440000|2022-03-22 09:47:20|1117|1115|1117.3|1115|1117.3|1115|1116.8|1115|0
1647942450000|2022-03-22 09:47:30|1118.3|1115.3|1118|1115.3|1118.3|1115.5|1118|1115.3|12
1647942460000|2022-03-22 09:47:40|1117.8|1114.8|1116.3|1114.3|1117.8|1114.8|1116.3|1114.3|0
1647942470000|2022-03-22 09:47:50|1117.3|1115|1116.5|1113.8|1117.3|1115|1116.5|1113.5|2
1647942480000|2022-03-22 09:48:00|1116|1113.5|1115.5|1113.3|1116|1114|1115.3|1113.3|1
1647942490000|2022-03-22 09:48:10|1115.3||1114.8||1115.3||1114.8||0
1647942500000|2022-03-22 09:48:20|1114.5|1112.5|1114.8|1112.8|1114.8|1112.8|1114.5|1112.5|1
1647942510000|2022-03-22 09:48:30|1114.5|1112.5|1114.5|1112.5|1114.5|1112.5|1114.3|1112.3|0
1647942520000|2022-03-22 09:48:40|1115.3|1112.8|1115|1113.3|1115.3|1113.3|1115|1112.8|0
1647942530000|2022-03-22 09:48:50|1114.8|1112.8|1116.8|1114.5|1116.8|1114.5|1114.8|1112.8|4
1647942540000|2022-03-22 09:49:00|1117|1115|1117|1115.5|1117.3|1115.5|1116.5|1115|0
1647942550000|2022-03-22 09:49:10|1118.8|1116|1119.5|1117|1119.5|1117|1118.8|1116|13
1647942560000|2022-03-22 09:49:20|1119.3||1119.3||1119.3||1119.3||0
1647942570000|2022-03-22 09:49:30|1119|1115.8|1118|1115.8|1119|1115.8|1118|1115.8|1
1647942580000|2022-03-22 09:49:40|1117.8|1115.5|1118.5|1116|1118.5|1116|1117.3|1114.5|4
1647942600000|2022-03-22 09:50:00|1119.3|1116.8|1119.3|1116.8|1119.3|1116.8|1118.5|1116.8|2
1647942610000|2022-03-22 09:50:10|1119||1118.8||1119||1118.8||0
1647942620000|2022-03-22 09:50:20|1119||1119||1119||1118.8||2
1647942630000|2022-03-22 09:50:30|1120|1117.3|1120|1117.5|1120|1117.5|1119.5|1117.3|1
1647942640000|2022-03-22 09:50:40|1120.3|1118|1119|1116.3|1120.8|1118.3|1118.3|1115.8|32
1647942650000|2022-03-22 09:50:50|1118.8|1115.8|1118.3|1115.8|1119|1115.8|1118.3|1115.8|2
1647942660000|2022-03-22 09:51:00|1118.8||1118.8||1118.8||1118.8||0
1647942670000|2022-03-22 09:51:10|1118.5|1115.5|1118.3|1115.5|1118.5|1115.5|1118.3|1115.5|0
1647942680000|2022-03-22 09:51:20|1118.8|1115.8|1117.8|1115.3|1119|1116.5|1117.8|1115.3|0
1647942690000|2022-03-22 09:51:30|1117.5|1115|1116.3|1113.8|1117.5|1115|1116|1113.8|2
1647942700000|2022-03-22 09:51:40|1116.8|1114.5|1116.8|1114.5|1116.8|1114.5|1116.8|1114.5|0
1647942710000|2022-03-22 09:51:50|1117||1117||1117||1117||3
1647942730000|2022-03-22 09:52:10|1117.8|1115.5|1118.8|1116.8|1118.8|1116.8|1117.5|1115.3|0
1647942740000|2022-03-22 09:52:20|1118.5|1116.5|1119.8|1117.5|1119.8|1117.5|1118.3|1116.5|1
1647942750000|2022-03-22 09:52:30|1119.3|1117.3|1117.5|1115.8|1119.3|1117.5|1117.5|1115.8|9
1647942760000|2022-03-22 09:52:40||1115.5||1115.3||1115.5||1115.3|0
1647942790000|2022-03-22 09:53:10||1115.5||1115.5||1115.5||1115.5|1
1647942800000|2022-03-22 09:53:20||1115.3||1115||1115.3||1115|7
1647942810000|2022-03-22 09:53:30|||||||||3
1647942840000|2022-03-22 09:54:00||1115.3||1115.3||1115.3||1115.3|1
1647942850000|2022-03-22 09:54:10|1117.3|1115.5|1117.3|1114.8|1117.3|1115.5|1117.3|1114.8|4
1647942860000|2022-03-22 09:54:20|1117.5|1114.5|1117.5|1115.3|1117.5|1115.3|1117.5|1114.5|1
1647942870000|2022-03-22 09:54:30||1115||1115.5||1115.5||1115|1
1647942880000|2022-03-22 09:54:40|1117.3|1115.3|1117.3|1114.3|1117.3|1115.3|1117|1114.3|6
1647942890000|2022-03-22 09:54:50||1114.5||1115.3||1115.3||1114.5|0
1647942900000|2022-03-22 09:55:00|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|0
1647942910000|2022-03-22 09:55:10||1115||1114.5||1115||1114.5|2
1647942920000|2022-03-22 09:55:20|1117.3|1114.8|1117.3|1114.8|1117.3|1114.8|1117.3|1114.8|1
1647942930000|2022-03-22 09:55:30|1116.5|1113.5|1116.3|1113.5|1116.5|1113.5|1116|1113.5|2
1647942940000|2022-03-22 09:55:40||1114.3||1114.3||1114.3||1114.3|0
1647942950000|2022-03-22 09:55:50|1116.8||1116.8||1116.8||1116.8||1
1647942960000|2022-03-22 09:56:00|1116.5||1117||1117||1116.5||0
1647942970000|2022-03-22 09:56:10|1117.5||1117||1117.5||1117||1
1647942980000|2022-03-22 09:56:20|1117.5|1116|1117.5|1114.8|1117.5|1116|1117.5|1114.8|12
1647942990000|2022-03-22 09:56:30|1118.8|1116.5|1118.3|1116.5|1118.8|1116.5|1118.3|1116.5|23
1647943000000|2022-03-22 09:56:40|1120|1118.3|1121|1118.5|1121.3|1118.5|1119.5|1118.3|8
1647943010000|2022-03-22 09:56:50|1121.3||1120.3||1121.3||1120.3||1
1647943020000|2022-03-22 09:57:00|1120|1118|1120.5|1118.5|1120.5|1118.5|1120|1118|6
1647943030000|2022-03-22 09:57:10||1118.3||1118.3||1118.3||1118|1
1647943040000|2022-03-22 09:57:20|1120|1118|1119.5|1117|1120|1118|1119.5|1117|2
1647943050000|2022-03-22 09:57:30|1119.3|1116.8|1119.3|1116.5|1119.3|1117.3|1119.3|1116.5|0
1647943060000|2022-03-22 09:57:40|1120.3|1116.8|1120|1117.8|1120.3|1118|1120|1116.8|2
1647943070000|2022-03-22 09:57:50|1121.5|1118.8|1121|1119.3|1121.5|1119.3|1121|1118.8|0
1647943080000|2022-03-22 09:58:00|1121.8||1121.8||1121.8||1121.5||0
1647943090000|2022-03-22 09:58:10|1121.5|1119.5|1122|1119.5|1122|1119.5|1121.5|1119.5|0
1647943100000|2022-03-22 09:58:20|1121.8|1118.8|1121.5|1119|1121.8|1119|1121.3|1118.8|2
1647943110000|2022-03-22 09:58:30||1118.8||1119||1119.3||1118.8|1
1647943120000|2022-03-22 09:58:40|1121.8|1119.3|1121.5|1119.3|1121.8|1119.3|1121.5|1119|0
1647943130000|2022-03-22 09:58:50|1121.8||1122||1122||1121.8||0
1647943140000|2022-03-22 09:59:00|1121.5||1122||1122||1121.5||0
1647943150000|2022-03-22 09:59:10|1121.5||1121.5||1121.5||1121.5||0
1647943160000|2022-03-22 09:59:20|1121.3|1119|1121.3|1119|1121.3|1119|1121.3|1118.8|1
1647943170000|2022-03-22 09:59:30|1121.5||1121.3||1121.8||1121.3||0
1647943180000|2022-03-22 09:59:40|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|0
1647943190000|2022-03-22 09:59:50|1120.5|1118|1120.3|1118|1120.5|1118|1120.3|1118|0
1647943200000|2022-03-22 10:00:00|1119.8|1117.5|1120.8|1118|1121|1118|1119.3|1117.5|4
1647943210000|2022-03-22 10:00:10|1120.5|1119|1121.3|1119|1121.3|1119|1120.5|1118.5|6
1647943220000|2022-03-22 10:00:20|1121.5|1119.3|1121|1119|1121.5|1119.3|1121|1119|5
1647943230000|2022-03-22 10:00:30|1121.3|1119.3|1121|1118.5|1121.3|1119.3|1121|1118.5|5
1647943240000|2022-03-22 10:00:40||1118.8||1119||1119||1118.8|0
1647943260000|2022-03-22 10:01:00|1121.3|1119.3|1120.8|1118.5|1121.3|1119.3|1120.8|1118.5|0
1647943270000|2022-03-22 10:01:10||1118.8||1118.5||1118.8||1118.5|0
1647943280000|2022-03-22 10:01:20|1121|1119|1121.3|1118.5|1121.5|1119|1121|1118.3|11
1647943290000|2022-03-22 10:01:30|1121|1118.3|1121|1118.3|1121|1118.3|1121|1118.3|0
1647943300000|2022-03-22 10:01:40|1120.8|1118.5|1120.8|1118.3|1120.8|1118.5|1120.8|1118.3|0
1647943310000|2022-03-22 10:01:50|1121|1119.3|1121.3|1119.3|1121.5|1119.3|1121|1119.3|2
1647943320000|2022-03-22 10:02:00|1121.5|1119|1121.5|1120|1121.8|1120|1121.5|1119|2
1647943330000|2022-03-22 10:02:10|1122.3|1119.8|1122.3|1119.8|1122.5|1119.8|1122.3|1119.8|1
1647943340000|2022-03-22 10:02:20|1122|1120|1121|1119.3|1122|1120|1121|1119.3|0
1647943350000|2022-03-22 10:02:30|1120.8|1119|1120.8|1118.8|1120.8|1119|1120.8|1118.8|0
1647943360000|2022-03-22 10:02:40|1120.3|1118.3|1121|1118.5|1121|1118.5|1120.3|1118.3|6
1647943370000|2022-03-22 10:02:50|1120.8||1120.8||1120.8||1120.8||0
1647943400000|2022-03-22 10:03:20|1120.5|1118.3|1120.5|1118.3|1120.5|1118.3|1120.5|1118.3|1
1647943410000|2022-03-22 10:03:30|1120.8|1118.5|1120.8|1118.5|1120.8|1118.5|1120.8|1118.5|0
1647943420000|2022-03-22 10:03:40|1121|1119|1121|1119|1121|1119|1121|1119|1
1647943440000|2022-03-22 10:04:00|||||||||1
1647943450000|2022-03-22 10:04:10|1120.8|1119.3|1121.5|1119.3|1121.8|1119.3|1120.8|1119.3|2
1647943460000|2022-03-22 10:04:20|1122|1119.8|1122.5|1120|1122.5|1120|1122|1119.8|0
1647943470000|2022-03-22 10:04:30|1122.3||1122.5||1122.5||1122.3||0
1647943490000|2022-03-22 10:04:50|1122.8|1120.5|1123|1120.5|1123|1120.5|1122.8|1120.5|0
1647943500000|2022-03-22 10:05:00|1123.5|1120.8|1124.5|1122.3|1124.5|1122.3|1123|1120.8|3
1647943510000|2022-03-22 10:05:10|1124.3|1123|1125.8|1124|1125.8|1124|1124.3|1123|5
1647943520000|2022-03-22 10:05:20|1126|1124.3|1126|1124|1126|1124.3|1125.8|1123.8|10
1647943530000|2022-03-22 10:05:30||1123.8||1123.8||1123.8||1123.8|2
1647943540000|2022-03-22 10:05:40||1124||1124.3||1124.3||1124|0
1647943550000|2022-03-22 10:05:50||1124.5||1123||1124.5||1123|6
1647943560000|2022-03-22 10:06:00|1127.8|1123.8|1127.8|1125.3|1127.8|1125.3|1127.8|1123.8|5
1647943570000|2022-03-22 10:06:10|1128.3|1125.5|1128.3|1125.5|1128.3|1125.5|1128.3|1125.5|0
1647943580000|2022-03-22 10:06:20|1127.8||1127.8||1127.8||1127.8||0
1647943590000|2022-03-22 10:06:30|1127.5|1126|1129.8|1127.5|1129.8|1127.5|1127.5|1126|9
1647943600000|2022-03-22 10:06:40|1130|1127.3|1129.3|1127|1130|1127.3|1129.3|1127|2
1647943610000|2022-03-22 10:06:50|1129.5|1127.5|1129.5|1127|1130|1127.8|1129.5|1127|1
1647943620000|2022-03-22 10:07:00|1129.3|1126.5|1129.3|1127.3|1129.3|1127.3|1129|1126.5|0
1647943630000|2022-03-22 10:07:10|1129|1127|1128.3|1126|1129.3|1127.3|1128.3|1126|6
1647943640000|2022-03-22 10:07:20|1128|1125.5|1128|1125.8|1128|1125.8|1128|1125.3|1
1647943650000|2022-03-22 10:07:30||1126.3||1126||1126.3||1126|0
1647943670000|2022-03-22 10:07:50||1125.5||1125.8||1125.8||1125.5|1
1647943680000|2022-03-22 10:08:00|1128.3|1125.5|1128|1125.8|1128.3|1125.8|1128|1125.5|0
1647943690000|2022-03-22 10:08:10||1125.3||1125.8||1125.8||1125.3|4
1647943700000|2022-03-22 10:08:20|1128.3|1126|1128|1125.8|1128.3|1126|1128|1125.8|4
1647943710000|2022-03-22 10:08:30|1127.8|1126|1127.3|1125|1127.8|1126|1127.3|1124.8|11
1647943720000|2022-03-22 10:08:40||1125.3||1125.3||1125.3||1125.3|0
1647943730000|2022-03-22 10:08:50||1125||1124.8||1125||1124.8|0
1647943740000|2022-03-22 10:09:00|1127.8|1125|1128.5|1126.8|1128.5|1126.8|1127.8|1125|7
1647943750000|2022-03-22 10:09:10|1128.8|1127|1130.3|1128.3|1130.3|1128.3|1128.8|1127|7
1647943760000|2022-03-22 10:09:20|1130.5|1129.3|1132.3|1130.5|1132.5|1130.5|1130.5|1129.3|7
1647943770000|2022-03-22 10:09:30|1132.5|1130|1131|1128.3|1132.5|1130|1131|1128.3|8
1647943790000|2022-03-22 10:09:50|1130.3||1130.3||1130.3||1130.3||0
1647943800000|2022-03-22 10:10:00|1130|1128.5|1130|1127.5|1130|1128.5|1129|1127.3|3
1647943810000|2022-03-22 10:10:10|1130.3|1127.3|1130.8|1128.3|1130.8|1128.8|1130.3|1127.3|2
1647943820000|2022-03-22 10:10:20|1130.3|1127.8|1130.3|1127.8|1130.3|1127.8|1130.3|1127.8|0
1647943830000|2022-03-22 10:10:30|1130|1127.5|1130|1127.5|1130|1127.5|1130|1127.5|0
1647943840000|2022-03-22 10:10:40|1130.3|1127.8|1130.3|1128.3|1130.3|1128.3|1130.3|1127.8|2
1647943850000|2022-03-22 10:10:50|1130.8|1129.3|1130.5|1128.3|1131|1129.5|1130.5|1128.3|12
1647943860000|2022-03-22 10:11:00||1128||1129||1129||1128|0
1647943870000|2022-03-22 10:11:10|1130.3|1127.3|1130.3|1127.3|1130.3|1127.5|1130.3|1126.8|15
1647943880000|2022-03-22 10:11:20|1129.8|1127|1128.8|1126.5|1129.8|1127|1128.8|1126.3|1
1647943890000|2022-03-22 10:11:30|1129.3|1126.3|1128.5|1126.3|1129.3|1127|1128.5|1126|5
1647943900000|2022-03-22 10:11:40|1129|1126.5|1128.8|1126.8|1129|1126.8|1128.8|1126.5|0
1647943910000|2022-03-22 10:11:50|1129|1127|1129|1127|1129|1127.3|1129|1127|34
1647943920000|2022-03-22 10:12:00|1129.5|1127.3|1129.5|1127.3|1129.5|1127.3|1129.5|1127.3|0
1647943930000|2022-03-22 10:12:10|1129|1126.5|1129.3|1127|1129.3|1127|1128.8|1126.5|1
1647943940000|2022-03-22 10:12:20|1129.5|1126.8|1129|1126.5|1129.5|1126.8|1129|1126.5|0
1647943950000|2022-03-22 10:12:30|1128|1125.8|1128|1126|1128.5|1126.3|1128|1125.8|23
1647943960000|2022-03-22 10:12:40|1128.5|1125.8|1128.8|1126.3|1129|1126.3|1128.5|1125.8|1
1647943970000|2022-03-22 10:12:50|1129.5|1127|1129.5|1127|1129.5|1127|1129.5|1127|0
1647943980000|2022-03-22 10:13:00||1126.8||1127||1127||1126.8|1
1647943990000|2022-03-22 10:13:10|1130.3|1127.8|1130|1128|1130.3|1128|1130|1127.8|2
1647944000000|2022-03-22 10:13:20|1130.5|1128.3|1130.5|1128.5|1130.5|1128.5|1130.5|1128.3|4
1647944010000|2022-03-22 10:13:30||1129||1129||1129||1129|1
1647944020000|2022-03-22 10:13:40|1130.3|1129.3|1131.3|1129.3|1131.3|1129.3|1130.3|1129|4
1647944030000|2022-03-22 10:13:50||1129.5||1129.8||1129.8||1129.5|1
1647944040000|2022-03-22 10:14:00|||||||||20
1647944050000|2022-03-22 10:14:10|||||||||3
1647944060000|2022-03-22 10:14:20||1130||1130||1130||1130|4
1647944080000|2022-03-22 10:14:40|1132||1131.8||1132||1131.8||7
1647944090000|2022-03-22 10:14:50|1131.5|1130.5|1132|1130.5|1132.3|1130.5|1131.5|1130.5|4
1647944100000|2022-03-22 10:15:00|1131.5|1128.8|1131.3|1128.3|1131.5|1129.5|1131.3|1128.3|7
1647944110000|2022-03-22 10:15:10|1131|1128.5|1131.3|1128.8|1131.3|1128.8|1131|1128.5|1
1647944120000|2022-03-22 10:15:20|1131|1128.5|1131.3|1128.8|1131.3|1128.8|1131|1128.5|0
1647944130000|2022-03-22 10:15:30||1129||1129.8||1129.8||1128.8|10
1647944140000|2022-03-22 10:15:40|1131|1129.3|1131|1128.8|1131|1129.3|1131|1128.8|0
1647944150000|2022-03-22 10:15:50|1131.3|1129|1131.3|1128.8|1131.3|1129|1131|1128.8|0
1647944160000|2022-03-22 10:16:00|1131|1128.3|1130.5|1128.8|1131.3|1128.8|1130.5|1128.3|0
1647944170000|2022-03-22 10:16:10|1131|1129|1130.8|1128.8|1131|1129|1130.8|1128.5|2
1647944180000|2022-03-22 10:16:20||1129||1129.3||1129.3||1129|6
1647944190000|2022-03-22 10:16:30|1130.5|1129|1130.3|1128.8|1130.5|1129|1130.3|1128.8|0
1647944200000|2022-03-22 10:16:40||1128.5||1128.5||1128.8||1127.8|2
1647944210000|2022-03-22 10:16:50|1131|1129.3|1131.3|1129.3|1131.3|1129.5|1131|1129.3|8
1647944220000|2022-03-22 10:17:00|1131|1129.8|1130.8|1128.5|1131|1129.8|1130.8|1128.5|3
1647944230000|2022-03-22 10:17:10||1128.8||1128.8||1128.8||1128.8|0
1647944240000|2022-03-22 10:17:20|1131.3|1129.8|1131.3|1128.8|1131.3|1129.8|1131.3|1128.8|4
1647944250000|2022-03-22 10:17:30|1130.5|1128.5|1130.3|1128.3|1130.5|1128.5|1130.3|1128.3|2
1647944260000|2022-03-22 10:17:40||1128||1128.3||1128.3||1128|0
1647944270000|2022-03-22 10:17:50|1130.5|1128.5|1130.5|1128.8|1130.5|1128.8|1130.5|1128.5|1
1647944280000|2022-03-22 10:18:00|1131|1129|1132.3|1130.3|1133.5|1130.8|1130.8|1129|33
1647944290000|2022-03-22 10:18:10|1133|1130.5|1133|1130.8|1133|1131|1133|1130.5|3
1647944300000|2022-03-22 10:18:20|1133.5|1131|1132.8|1131|1133.5|1131|1132.8|1131|0
1647944320000|2022-03-22 10:18:40|1133|1131.3|1133.3|1131.3|1133.3|1131.3|1133|1131.3|11
1647944330000|2022-03-22 10:18:50|1133.5|1132|1134.3|1132.5|1134.5|1132.5|1133.3|1132|10
1647944340000|2022-03-22 10:19:00|1134.5|1132.8|1134.3|1132.5|1134.5|1133|1134.3|1132.5|6
1647944350000|2022-03-22 10:19:10|1134.5|1132.8|1134.5|1133|1134.5|1133|1134.5|1132.8|21
1647944360000|2022-03-22 10:19:20||1132.8||1132.8||1133||1132.5|31
1647944380000|2022-03-22 10:19:40|1134.3|1132.5|1134.3|1132.8|1134.3|1132.8|1134.3|1132.5|1
1647944390000|2022-03-22 10:19:50|1134.5|1133|1134.5|1133.3|1134.5|1133.3|1134.5|1133|9
1647944400000|2022-03-22 10:20:00|1134|1132.5|1134|1132|1134|1132.8|1134|1131.5|3
1647944410000|2022-03-22 10:20:10|1134.3|1132.3|1134.3|1132.3|1134.3|1132.3|1134.3|1132|0
1647944420000|2022-03-22 10:20:20|1133.8|1132|1134.3|1132.3|1134.3|1132.3|1133.8|1132|1
1647944430000|2022-03-22 10:20:30|1134.5|1132.5|1134.5|1132.3|1134.5|1132.5|1134.5|1132.3|1
1647944440000|2022-03-22 10:20:40||1132||1132||1132.3||1132|1
1647944450000|2022-03-22 10:20:50|1134|1131.5|1134.5|1132.5|1134.5|1132.8|1134|1131.5|9
1647944460000|2022-03-22 10:21:00||1132.8||1132.8||1133||1132.8|0
1647944490000|2022-03-22 10:21:30|1135.3|1133.5|1135.3|1133.5|1135.5|1134|1135.3|1133.5|8
1647944500000|2022-03-22 10:21:40|1135|1133|1135|1133|1135|1133|1135|1133|1
1647944520000|2022-03-22 10:22:00|1134.5|1132.8|1134.5|1132.3|1134.5|1132.8|1134.5|1132.3|0
1647944530000|2022-03-22 10:22:10||1132||1132.3||1132.3||1132|0
1647944540000|2022-03-22 10:22:20|1134.3|1132|1134.3|1132.5|1134.3|1132.8|1134.3|1132|2
1647944560000|2022-03-22 10:22:40|||||||||11
1647944570000|2022-03-22 10:22:50||1132.3||1132.5||1132.5||1132.3|0
1647944580000|2022-03-22 10:23:00|||||||||1
1647944590000|2022-03-22 10:23:10||1132.3||1132.3||1132.3||1132.3|1
1647944600000|2022-03-22 10:23:20|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132|0
1647944610000|2022-03-22 10:23:30|1134.3||1134.3||1134.3||1134.3||8
1647944620000|2022-03-22 10:23:40||1132.3||1132.5||1132.5||1132.3|4
1647944630000|2022-03-22 10:23:50|||||||||1
1647944640000|2022-03-22 10:24:00|1134.5|1133.5|1135.5|1133.8|1136|1134|1134.5|1133.5|13
1647944650000|2022-03-22 10:24:10|1135.8|1134|1135.8|1134|1135.8|1134|1135.8|1134|39
1647944660000|2022-03-22 10:24:20|1135.3|1133.3|1135.3|1133.5|1135.3|1133.5|1135.3|1133.3|12
1647944670000|2022-03-22 10:24:30|1135.8||1135.8||1135.8||1135.8||1
1647944680000|2022-03-22 10:24:40||1133.8||1134.3||1134.3||1133.8|0
1647944690000|2022-03-22 10:24:50|1136.3|1134.5|1136|1134|1136.3|1134.5|1136|1134|3
1647944700000|2022-03-22 10:25:00||1134.3||1133.8||1134.3||1133.8|3
1647944710000|2022-03-22 10:25:10||1134||1133.8||1134||1133.8|4
1647944720000|2022-03-22 10:25:20||1134||1133.8||1134||1133.8|0
1647944730000|2022-03-22 10:25:30|1136.3|1134|1136.3|1134.5|1136.3|1134.5|1136.3|1134|1
1647944740000|2022-03-22 10:25:40|1137|1134.8|1137|1135|1137|1135|1137|1134.5|5
1647944750000|2022-03-22 10:25:50||1134.8||1135.3||1135.3||1134.8|2
1647944760000|2022-03-22 10:26:00|1137.5|1135|1139|1137.3|1139|1137.3|1137.5|1135|6
1647944770000|2022-03-22 10:26:10|1138.8|1137|1137.8|1135.8|1138.8|1137|1137.8|1135.8|2
1647944780000|2022-03-22 10:26:20|1137.5|1135.3|1137.8|1136|1137.8|1136|1137.5|1135.3|3
1647944790000|2022-03-22 10:26:30|1137.3|1135.5|1138|1135.8|1138|1136|1137|1135.3|0
1647944800000|2022-03-22 10:26:40||1136||1136.3||1136.3||1135.8|0
1647944810000|2022-03-22 10:26:50|1138.3|1136|1138.8|1137|1138.8|1137|1138.3|1135.8|8
1647944820000|2022-03-22 10:27:00|1138.5|1136.3|1138|1136.3|1138.5|1136.5|1138|1136.3|0
1647944830000|2022-03-22 10:27:10|1137.5|1136.5|1137.5|1135.3|1137.5|1136.5|1137.5|1135.3|2
1647944840000|2022-03-22 10:27:20|1138|1135.5|1138|1135.3|1138|1135.8|1138|1135.3|0
1647944860000|2022-03-22 10:27:40||1135.8||1136.5||1136.5||1135.8|0
1647944870000|2022-03-22 10:27:50|||||||||5
1647944880000|2022-03-22 10:28:00||1136.8||1136.5||1136.8||1136.3|2
1647944890000|2022-03-22 10:28:10||1135.8||1136.3||1136.3||1135.8|6
1647944900000|2022-03-22 10:28:20||1136.5||1136.5||1136.8||1136.5|0
1647944910000|2022-03-22 10:28:30||1136.8||1136.8||1136.8||1136.5|25
1647944920000|2022-03-22 10:28:40||1136.3||1136.5||1136.8||1135.8|10
1647944930000|2022-03-22 10:28:50||1136.8||1135.8||1136.8||1135.8|20
1647944940000|2022-03-22 10:29:00||1135.5||1136||1136||1135.5|1
1647944950000|2022-03-22 10:29:10||1136.5||1136.5||1136.5||1136.5|13
1647944960000|2022-03-22 10:29:20||1136.8||1136.8||1136.8||1136.8|28
1647944970000|2022-03-22 10:29:30|1139|1137|1139.3|1137.3|1139.5|1137.3|1138.8|1137|4
1647944980000|2022-03-22 10:29:40|1139|1137|1138.5|1136.5|1139|1137|1138.5|1136.5|2
1647944990000|2022-03-22 10:29:50|1138.3||1138.3||1138.3||1138.3||0
1647945000000|2022-03-22 10:30:00|1137.8|1135.8|1137.8|1135.8|1137.8|1135.8|1137.8|1135.8|3
1647945010000|2022-03-22 10:30:10|1137.5|1135.5|1137.5|1135.5|1137.5|1135.5|1137.5|1135.5|6
1647945020000|2022-03-22 10:30:20|1137|1135.3|1136.8|1134.8|1137|1135.3|1136.8|1134.8|0
1647945030000|2022-03-22 10:30:30|1136.5|1134.3|1136.5|1134.3|1136.5|1134.3|1136.5|1133.8|3
1647945040000|2022-03-22 10:30:40||1134.5||1134.5||1134.8||1134.5|0
1647945050000|2022-03-22 10:30:50|1137|1134.8|1137|1135.3|1137|1135.3|1137|1134.8|5
1647945060000|2022-03-22 10:31:00|1136.8|1135|1136.8|1135|1136.8|1135|1136.3|1134.5|1
1647945070000|2022-03-22 10:31:10|1137.8|1135.3|1137.3|1135.5|1137.8|1135.5|1137.3|1135.3|6
1647945080000|2022-03-22 10:31:20|1137|1135.3|1136.5|1134.5|1137|1135.3|1136.5|1134.3|2
1647945090000|2022-03-22 10:31:30|1136.3|1134.3|1135.5|1133.8|1136.5|1134.5|1135.5|1133.8|8
1647945100000|2022-03-22 10:31:40|1135|1133.5|1136.5|1134.5|1136.5|1134.5|1135|1133.5|4
1647945120000|2022-03-22 10:32:00|1136.3|1133.5|1135.5|1133.5|1136.3|1133.5|1135.5|1133.3|10
1647945130000|2022-03-22 10:32:10|1135.3|1133.3|1135.5|1133.5|1135.8|1133.8|1135.3|1133.3|3
1647945140000|2022-03-22 10:32:20|1135.8|1133.8|1135.5|1133.8|1135.8|1133.8|1135.5|1133.8|1
1647945150000|2022-03-22 10:32:30|1135.8|1134|1135.8|1134|1135.8|1134|1135.8|1134|0
1647945160000|2022-03-22 10:32:40|1135.5|1133.3|1135.3|1132.8|1135.5|1133.3|1135.3|1132.8|1
1647945170000|2022-03-22 10:32:50||1133||1133||1133||1133|0
1647945180000|2022-03-22 10:33:00|1134.8|1132.5|1135.5|1133.5|1135.5|1133.5|1134.8|1132.5|7
1647945190000|2022-03-22 10:33:10|1135.8|1133.8|1136.3|1134.5|1136.3|1134.5|1135.8|1133.5|5
1647945200000|2022-03-22 10:33:20|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|12
1647945210000|2022-03-22 10:33:30|1136.3|1133.3|1135.3|1133.3|1136.3|1133.5|1135.3|1133.3|42
1647945220000|2022-03-22 10:33:40|1135|1132.8|1135|1132.8|1135|1133|1135|1132.8|0
1647945230000|2022-03-22 10:33:50|1134.8|1133|1134.8|1133|1134.8|1133|1134.8|1133|1
1647945240000|2022-03-22 10:34:00|1134.5|1132.3|1134.5|1133|1134.5|1133|1134.5|1132.3|0
1647945250000|2022-03-22 10:34:10|1133.8|1132.5|1133.8|1132|1133.8|1132.8|1133.8|1132|3
1647945260000|2022-03-22 10:34:20|1134|1131.5|1134|1131.3|1134|1131.5|1134|1131.3|21
1647945270000|2022-03-22 10:34:30|1133.8|1131.5|1133.8|1131.5|1133.8|1131.5|1133.8|1131.5|0
1647945280000|2022-03-22 10:34:40|1133.5|1131.3|1133|1131|1133.5|1131.3|1133|1131|0
1647945290000|2022-03-22 10:34:50|1132.5|1131.3|1132.5|1130.8|1132.5|1131.3|1132.5|1130.8|0
1647945300000|2022-03-22 10:35:00|1132.8|1131|1133.8|1131.5|1133.8|1131.5|1132.8|1131|3
1647945310000|2022-03-22 10:35:10|1133.5|1131|1132.5|1130.3|1133.5|1131|1132.5|1130.3|3
1647945320000|2022-03-22 10:35:20|1132.8|1130|1132.8|1130.5|1132.8|1130.5|1132.8|1130|0
1647945330000|2022-03-22 10:35:30|1133.3|1130.8|1133.3|1130.8|1133.3|1130.8|1133.3|1130.8|3
1647945340000|2022-03-22 10:35:40|1133|1131|1133.8|1131.8|1133.8|1131.8|1133|1131|3
1647945350000|2022-03-22 10:35:50|1132.5|1131.5|1132.5|1130.5|1132.8|1131.5|1132.5|1130.5|1
1647945360000|2022-03-22 10:36:00|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1132.5|1130.8|0
1647945370000|2022-03-22 10:36:10|1133.3|1131.3|1134|1131.5|1134|1131.5|1133.3|1131.3|1
1647945380000|2022-03-22 10:36:20|||||||||1
1647945390000|2022-03-22 10:36:30|1133.5|1131.8|1133.8|1131.8|1133.8|1131.8|1133.5|1131.8|0
1647945400000|2022-03-22 10:36:40|1133.5|1130.8|1133|1130.8|1133.5|1130.8|1133|1130.8|3
1647945410000|2022-03-22 10:36:50|1132.8|1130.5|1132.5|1130.5|1132.8|1130.5|1132.5|1130.5|2
1647945420000|2022-03-22 10:37:00|1132.3|1130|1131.8|1130|1132.3|1130.3|1131.8|1130|2
1647945430000|2022-03-22 10:37:10|1132.3|1130.3|1131.8|1129.8|1132.5|1130.3|1131.8|1129.5|1
1647945440000|2022-03-22 10:37:20||1129.5||1129.8||1129.8||1129.5|0
1647945450000|2022-03-22 10:37:30|1131.3|1129.5|1132|1129.8|1132|1129.8|1131.3|1129.5|4
1647945460000|2022-03-22 10:37:40|1132.3|1129.5|1131.3|1129.5|1132.3|1129.5|1131.3|1129.5|1
1647945470000|2022-03-22 10:37:50|1131.5|1129|1130.5|1128.5|1131.5|1129|1130.5|1128.3|1
1647945480000|2022-03-22 10:38:00|1130.8|1128.8|1130.5|1128.5|1131.3|1129|1130|1128.3|0
1647945490000|2022-03-22 10:38:10|1130.8|1128.8|1131|1128.8|1131|1128.8|1130.5|1128.5|0
1647945500000|2022-03-22 10:38:20|1130.8|1128.5|1130.8|1128.3|1130.8|1128.5|1130.8|1128.3|1
1647945510000|2022-03-22 10:38:30|1130.5|1128|1130.5|1128|1131|1128|1130.3|1128|1
1647945520000|2022-03-22 10:38:40|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|1130.3|1128.3|0
1647945530000|2022-03-22 10:38:50|1130.5|1128|1130.3|1128|1130.5|1128|1130.3|1128|0
1647945550000|2022-03-22 10:39:10|1130.8|1128.5|1131|1129.3|1131|1129.3|1130.8|1128.5|4
1647945560000|2022-03-22 10:39:20|1131.5|1129.5|1131.3|1128.3|1131.5|1129.5|1130.8|1128.3|16
1647945570000|2022-03-22 10:39:30||1128.8||1128.8||1128.8||1128.8|0
1647945580000|2022-03-22 10:39:40|1131.8|1129|1131.8|1129.8|1131.8|1129.8|1131.8|1129|0
1647945590000|2022-03-22 10:39:50|1131.5|1130|1131.8|1130|1131.8|1130|1131.5|1130|0
1647945600000|2022-03-22 10:40:00|1132|1130.3|1134|1131.5|1134.5|1132|1131.8|1130.3|60
1647945610000|2022-03-22 10:40:10|1134.3|1131.8|1133.8|1131.5|1134.3|1132.3|1133.8|1131.5|3
1647945620000|2022-03-22 10:40:20|1133.5|1131|1133|1131|1133.8|1131|1133|1131|0
1647945630000|2022-03-22 10:40:30|1133.8|1131.3|1133.5|1131.3|1133.8|1131.3|1133.5|1131.3|4
1647945640000|2022-03-22 10:40:40|||||||||1
1647945650000|2022-03-22 10:40:50|1134.3|1132|1134.3|1132|1134.3|1132|1133.8|1132|8
1647945660000|2022-03-22 10:41:00|1133.8|1131|1133.8|1131.3|1133.8|1131.3|1133|1131|7
1647945670000|2022-03-22 10:41:10|1133.5||1133.5||1134||1133.5||0
1647945680000|2022-03-22 10:41:20|1133.3|1131.5|1133.3|1131.5|1133.5|1131.5|1133|1131.3|2
1647945690000|2022-03-22 10:41:30||1131.3||1131.5||1131.5||1131.3|0
1647945700000|2022-03-22 10:41:40|1133|1132|1133.8|1132|1134|1132|1133|1132|18
1647945710000|2022-03-22 10:41:50|1134|1131.5|1133.3|1131|1134|1131.5|1133.3|1131|0
1647945720000|2022-03-22 10:42:00||1131.3||1131.5||1131.5||1131|1
1647945730000|2022-03-22 10:42:10|1133.8|1131.8|1133.8|1131.8|1133.8|1132|1133.5|1131.8|0
1647945740000|2022-03-22 10:42:20||1132||1132||1132||1131.8|0
1647945750000|2022-03-22 10:42:30|1134||1134||1134||1134||1
1647945760000|2022-03-22 10:42:40||1131.8||1131.8||1131.8||1131.8|19
1647945770000|2022-03-22 10:42:50|1133.8||1134||1134||1133.8||2
1647945780000|2022-03-22 10:43:00|1133.8||1133.8||1133.8||1133.5||0
1647945790000|2022-03-22 10:43:10|1134||1134.3||1134.3||1134||3
1647945800000|2022-03-22 10:43:20|1134|1132|1135.8|1133.3|1135.8|1133.3|1134|1132|0
1647945810000|2022-03-22 10:43:30|1135.3||1135||1135.3||1135||0
1647945820000|2022-03-22 10:43:40|1135.3||1135.3||1135.3||1135.3||6
1647945830000|2022-03-22 10:43:50|1135||1135||1135||1135||1
1647945840000|2022-03-22 10:44:00|1135.3|1132.8|1134.5|1132.3|1135.3|1132.8|1134.3|1132.3|0
1647945850000|2022-03-22 10:44:10|1134.3|1132.5|1134.3|1132.3|1134.3|1132.5|1134.3|1132.3|0
1647945860000|2022-03-22 10:44:20|1134.5|1132.5|1134.5|1132.5|1134.5|1132.5|1134.5|1132.5|0
1647945870000|2022-03-22 10:44:30|1134.3|1132.3|1134.5|1133|1134.5|1133|1134.3|1132.3|0
1647945880000|2022-03-22 10:44:40|1134.3|1132.8|1134.3|1132|1134.3|1132.8|1134.3|1132|0
1647945890000|2022-03-22 10:44:50|1133.8|1131.8|1134.3|1132.3|1134.5|1132.3|1133.8|1131.5|3
1647945910000|2022-03-22 10:45:10|1134.5|1132.5|1135|1133|1135|1133|1134.5|1132.5|0
1647945920000|2022-03-22 10:45:20|1135.3|1133.3|1135|1133.3|1135.3|1133.3|1135|1133.3|3
1647945930000|2022-03-22 10:45:30|1135.3||1135.3||1135.5||1135.3||5
1647945940000|2022-03-22 10:45:40|1135.5||1135.3||1135.5||1135.3||10
1647945950000|2022-03-22 10:45:50|1135|1133.8|1136|1133.8|1136|1133.8|1135|1133.8|0
1647945960000|2022-03-22 10:46:00|1135.8|1134|1135.3|1133.3|1136|1134|1135.3|1133.3|2
1647945970000|2022-03-22 10:46:10|||||||||2
1647945980000|2022-03-22 10:46:20|1135||1135.5||1135.5||1135||0
1647945990000|2022-03-22 10:46:30|1135.3||1135||1135.3||1135||10
1647946000000|2022-03-22 10:46:40|1135.3|1132.8|1134.8|1132.8|1135.3|1132.8|1134.8|1132.8|0
1647946010000|2022-03-22 10:46:50|1134.5|1132.5|1134.8|1132.5|1134.8|1132.5|1134.5|1132.5|0
1647946020000|2022-03-22 10:47:00|1134.5|1132.3|1133.8|1132|1134.5|1132.3|1133.8|1132|1
1647946030000|2022-03-22 10:47:10|1133.5|1132.5|1134.5|1132.5|1134.5|1132.5|1133.5|1132.5|0
1647946050000|2022-03-22 10:47:30|||||||||1
1647946060000|2022-03-22 10:47:40|1134.3|1132.3|1134.3|1132.3|1134.5|1132.5|1134.3|1132|0
1647946070000|2022-03-22 10:47:50||1132||1132||1132||1132|2
1647946080000|2022-03-22 10:48:00|1134|1131.5|1132.8|1130.8|1134|1131.5|1132.8|1130.5|22
1647946090000|2022-03-22 10:48:10|1132.5|1130.5|1132.3|1130.5|1132.5|1130.5|1132.3|1130|2
1647946100000|2022-03-22 10:48:20|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1
1647946110000|2022-03-22 10:48:30|1132.5|1131|1132.8|1130.5|1132.8|1131|1132.5|1130.3|0
1647946130000|2022-03-22 10:48:50|1132.5||1132.5||1132.5||1132.5||2
1647946150000|2022-03-22 10:49:10|1132.8|1130.8|1133.3|1131.3|1133.5|1131.3|1132.8|1130.8|2
1647946160000|2022-03-22 10:49:20|||||||||11
1647946170000|2022-03-22 10:49:30|1133|1130.8|1132.8|1130.8|1133|1131|1132.8|1130.8|0
1647946180000|2022-03-22 10:49:40|1132.5|1130.5|1133|1131|1133|1131.3|1132.5|1130.5|0
1647946190000|2022-03-22 10:49:50||1131.3||1131.3||1131.3||1131.3|0
1647946200000|2022-03-22 10:50:00|1133.3|1130.5|1132.5|1130.3|1133.5|1130.5|1132.5|1130.3|3
1647946210000|2022-03-22 10:50:10|1131.5|1129.5|1132|1130.3|1132.5|1130.3|1131.5|1129.5|7
1647946220000|2022-03-22 10:50:20|1132.3|1129.3|1131.3|1129.3|1132.3|1129.3|1131.3|1129.3|6
1647946230000|2022-03-22 10:50:30|1131|1129|1130.8|1128.8|1131|1129.3|1130.5|1128.8|1
1647946240000|2022-03-22 10:50:40|1131.3|1129|1131|1129|1131.3|1129.8|1131|1129|7
1647946250000|2022-03-22 10:50:50|1131.3|1129.3|1131|1129.3|1131.3|1129.3|1131|1129|0
1647946260000|2022-03-22 10:51:00|1131.3|1129|1131|1129|1131.3|1129.3|1131|1129|0
1647946270000|2022-03-22 10:51:10|1131.5|1129.3|1131.5|1129.5|1131.5|1129.5|1131.5|1129|8
1647946280000|2022-03-22 10:51:20|1131.8||1131.5||1131.8||1131.5||0
1647946290000|2022-03-22 10:51:30|1131.3|1129.3|1131|1129|1131.3|1129.5|1131|1129|1
1647946300000|2022-03-22 10:51:40|1130.8|1129.3|1130.8|1129|1130.8|1129.3|1130.8|1129|9
1647946320000|2022-03-22 10:52:00|1131||1130.8||1131||1130.8||10
1647946330000|2022-03-22 10:52:10|1131||1131||1131||1131||0
1647946350000|2022-03-22 10:52:30|1130.8||1131.5||1131.5||1130.8||0
1647946360000|2022-03-22 10:52:40|1132|1129.3|1131.5|1129.3|1132.3|1129.3|1131.5|1129.3|1
1647946370000|2022-03-22 10:52:50|1131.3|1129|1131.5|1129.3|1131.5|1129.3|1130.8|1129|0
1647946380000|2022-03-22 10:53:00|1131.3|1129|1130.8|1129|1131.3|1129|1130.8|1129|8
1647946390000|2022-03-22 10:53:10|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|1
1647946400000|2022-03-22 10:53:20|1131.5||1131.5||1131.5||1131.5||11
1647946410000|2022-03-22 10:53:30|1132|1129.8|1132|1129.8|1132|1129.8|1132|1129.8|4
1647946420000|2022-03-22 10:53:40|1132.3|1130.3|1132.5|1130.3|1132.5|1130.3|1132|1130.3|1
1647946430000|2022-03-22 10:53:50|1132.8||1132.5||1132.8||1132.3||0
1647946440000|2022-03-22 10:54:00|1132.3|1130.5|1132|1129.8|1132.3|1130.5|1132|1129.8|2
1647946450000|2022-03-22 10:54:10|||||||||2
1647946460000|2022-03-22 10:54:20||1129.5||1129.3||1129.8||1129.3|0
1647946470000|2022-03-22 10:54:30|1131.8||1131.8||1131.8||1131.8||0
1647946480000|2022-03-22 10:54:40|1131.3|1129|1130.8|1129.3|1131.3|1129.3|1130.5|1129|4
1647946490000|2022-03-22 10:54:50|1131.3||1131.3||1131.5||1131.3||0
1647946500000|2022-03-22 10:55:00|1131.5||1131.5||1131.5||1131.3||10
1647946510000|2022-03-22 10:55:10|1131.3|1129|1131.3|1129|1131.3|1129|1131.3|1129|0
1647946520000|2022-03-22 10:55:20||1129.3||1129||1129.3||1129|0
1647946530000|2022-03-22 10:55:30|||||||||1
1647946540000|2022-03-22 10:55:40|1131|1129.5|1132|1130|1132.5|1130.5|1130.8|1129.5|4
1647946550000|2022-03-22 10:55:50|1133.3|1130.3|1132.8|1130.5|1133.3|1130.5|1132.8|1130.3|0
1647946560000|2022-03-22 10:56:00|1133||1132.5||1133||1132.5||2
1647946570000|2022-03-22 10:56:10|1134|1131.5|1134.3|1131.5|1134.3|1131.5|1134|1131.5|3
1647946580000|2022-03-22 10:56:20|||||||||1
1647946590000|2022-03-22 10:56:30|1133.5|1132|1134.3|1132|1134.5|1132|1133.5|1132|6
1647946600000|2022-03-22 10:56:40|1134|1131.5|1134|1131.5|1134|1131.5|1134|1131.5|5
1647946610000|2022-03-22 10:56:50|1133.5||1133.5||1133.5||1133.5||10
1647946620000|2022-03-22 10:57:00|1133.8|1132|1133.8|1131.5|1133.8|1132|1133.8|1131.5|4
1647946630000|2022-03-22 10:57:10|1134|1131.8|1134|1131.8|1134|1131.8|1133.8|1131.8|1
1647946640000|2022-03-22 10:57:20|1133.8|1131.5|1133.8|1131.5|1133.8|1131.5|1133.5|1131.5|0
1647946660000|2022-03-22 10:57:40|1133.5||1133.8||1134||1133.5||22
1647946670000|2022-03-22 10:57:50|1133.5||1133.8||1133.8||1133.5||6
1647946680000|2022-03-22 10:58:00|1134.3|1133|1135|1133.5|1135|1133.5|1134.3|1133|7
1647946690000|2022-03-22 10:58:10|1134.8|1133.8|1134.5|1132.8|1134.8|1133.8|1134.5|1132.8|2
1647946700000|2022-03-22 10:58:20|1134.3|1131.8|1134|1132|1134.5|1132|1134|1131.8|1
1647946710000|2022-03-22 10:58:30||1131.8||1131.8||1132||1131.8|1
1647946720000|2022-03-22 10:58:40|1134.3|1132|1134|1131.8|1134.3|1132|1134|1131.8|0
1647946740000|2022-03-22 10:59:00||1132||1132||1132||1132|0
1647946750000|2022-03-22 10:59:10|1134.3||1134.3||1134.3||1134.3||0
1647946760000|2022-03-22 10:59:20|1134.5||1134.5||1134.5||1134.5||2
1647946780000|2022-03-22 10:59:40|||||||||1
1647946790000|2022-03-22 10:59:50|1134.8|1132.3|1134.8|1132.8|1134.8|1132.8|1134.8|1132.3|20
1647946800000|2022-03-22 11:00:00|1134.5|1133.5|1134|1132|1134.8|1133.5|1134|1131.8|4
1647946810000|2022-03-22 11:00:10|1134.3||1134||1134.3||1134||0
1647946820000|2022-03-22 11:00:20|1133.8|1131.8|1133.3|1130.8|1133.8|1131.8|1132.3|1130|8
1647946830000|2022-03-22 11:00:30||1131||1131||1131||1131|0
1647946840000|2022-03-22 11:00:40|1133|1130.8|1133|1130.5|1133.3|1130.8|1133|1130.5|2
1647946850000|2022-03-22 11:00:50|1133.3|1131|1134|1132|1134.5|1132|1133.3|1131|0
1647946860000|2022-03-22 11:01:00|1134.3||1134||1134.5||1134||0
1647946870000|2022-03-22 11:01:10|1134.3|1132.3|1134.3|1132|1134.3|1132.3|1134.3|1132|1
1647946880000|2022-03-22 11:01:20|1134|1131.8|1133.8|1131.8|1134|1132|1133.3|1131.5|1
1647946890000|2022-03-22 11:01:30|1133.5|1131.5|1133.5|1131.5|1133.5|1131.8|1133.5|1131.5|1
1647946900000|2022-03-22 11:01:40|1133.8|1132|1134|1132|1134|1132|1133.8|1131.8|1
1647946910000|2022-03-22 11:01:50|1134.3|1131.8|1134|1131.5|1134.3|1131.8|1133.8|1131.5|1
1647946920000|2022-03-22 11:02:00|1133.8|1131.3|1134.5|1132.3|1134.5|1132.3|1133.8|1131.3|0
1647946930000|2022-03-22 11:02:10|1134.3|1132.5|1134.5|1133|1134.5|1133|1134|1132|4
1647946940000|2022-03-22 11:02:20|1135|1133.5|1135.8|1133.5|1135.8|1133.5|1135|1133.5|3
1647946950000|2022-03-22 11:02:30|1135.3|1133.3|1135.8|1133.5|1135.8|1133.5|1135.3|1133.3|16
1647946960000|2022-03-22 11:02:40|1135.5||1135.5||1135.8||1135.5||5
1647946970000|2022-03-22 11:02:50|1135.3|1133.3|1135.3|1133.5|1135.3|1133.5|1135.3|1133.3|6
1647946980000|2022-03-22 11:03:00|1135|1133.8|1135|1133.5|1135|1133.8|1135|1133.5|0
1647946990000|2022-03-22 11:03:10|1134.5|1132.8|1134.5|1132.8|1134.8|1132.8|1134.5|1132.5|27
1647947000000|2022-03-22 11:03:20|1134.8|1132.5|1134.8|1132.8|1134.8|1132.8|1134.8|1132.5|12
1647947010000|2022-03-22 11:03:30||1132.5||1132.3||1132.5||1132.3|8
1647947020000|2022-03-22 11:03:40|1135|1132.5|1135|1132.8|1135|1132.8|1135|1132.5|2
1647947040000|2022-03-22 11:04:00|1134.5|1132.5|1134.3|1132.3|1134.5|1132.5|1134.3|1131.8|2
1647947050000|2022-03-22 11:04:10|1134|1132|1133.8|1132|1134|1132.3|1133.8|1132|0
1647947060000|2022-03-22 11:04:20|1133.5|1131.8|1134|1131.8|1134|1131.8|1133.5|1131.8|4
1647947070000|2022-03-22 11:04:30|1136.3|1133.5|1133.8|1131.5|1137.3|1135.5|1133.5|1131|10
1647947080000|2022-03-22 11:04:40|1134.3|1132|1134.5|1132.3|1134.5|1132.3|1134|1132|0
1647947090000|2022-03-22 11:04:50|1134.8|1132.5|1135.3|1132.5|1136|1132.8|1134.8|1132.3|17
1647947100000|2022-03-22 11:05:00|1134.5|1132.8|1135.3|1133|1135.5|1133|1134.3|1132.8|4
1647947110000|2022-03-22 11:05:10|1135||1135||1135||1135||0
1647947120000|2022-03-22 11:05:20|1134.8|1133.3|1135|1133.3|1135|1133.3|1134.8|1133.3|3
1647947130000|2022-03-22 11:05:30|1135.3|1133.5|1135.8|1134|1135.8|1134|1135|1133.5|1
1647947140000|2022-03-22 11:05:40|1136||1136||1136||1136||1
1647947150000|2022-03-22 11:05:50|1135.3|1133.5|1136|1134|1136|1134|1135.3|1133.5|4
1647947160000|2022-03-22 11:06:00|1136.3|1134.3|1136.5|1134.5|1136.5|1134.5|1136.3|1134|1
1647947170000|2022-03-22 11:06:10|1136.8||1136.3||1136.8||1136.3||1
1647947180000|2022-03-22 11:06:20|1137|1134|1135.8|1133.5|1137|1134|1135.8|1133.5|8
1647947190000|2022-03-22 11:06:30|1135.5|1133.8|1135.8|1134|1135.8|1134|1135.5|1133.8|1
1647947200000|2022-03-22 11:06:40|1135.5|1133.8|1135.5|1133.5|1135.8|1133.8|1135.5|1133.5|1
1647947210000|2022-03-22 11:06:50|1135.8|1133|1135.3|1133|1135.8|1133|1135.3|1133|4
1647947220000|2022-03-22 11:07:00|1135.5|1133.3|1135.5|1133.8|1135.5|1133.8|1135.3|1133.3|4
1647947230000|2022-03-22 11:07:10|1135.3|1133.5|1135.8|1134|1135.8|1134|1135.3|1133.5|0
1647947240000|2022-03-22 11:07:20|1136||1136||1136||1136||0
1647947250000|2022-03-22 11:07:30|1135.8|1134.3|1135.8|1134|1135.8|1134.3|1135.8|1134|0
1647947260000|2022-03-22 11:07:40||1133.8||1133.8||1133.8||1133.8|0
1647947270000|2022-03-22 11:07:50||1134||1134||1134||1134|1
1647947280000|2022-03-22 11:08:00||1133.8||1134.5||1134.5||1133.8|0
1647947290000|2022-03-22 11:08:10|1136|1133.8|1136|1134.3|1136|1134.3|1136|1133.8|1
1647947300000|2022-03-22 11:08:20|1136.3|1134|1136|1134.3|1136.3|1134.3|1136|1134|1
1647947310000|2022-03-22 11:08:30|1135.8|1134|1135.8|1134|1135.8|1134.3|1135.8|1133.8|0
1647947320000|2022-03-22 11:08:40|1136|1134.3|1136|1134|1136|1134.3|1135.5|1134|50
1647947330000|2022-03-22 11:08:50|1136.3|1134.5|1136.5|1134.5|1136.5|1134.5|1136.3|1134.3|0
1647947340000|2022-03-22 11:09:00|1136.3||1136.3||1136.3||1136.3||0
1647947350000|2022-03-22 11:09:10|1136.5||1136.5||1136.5||1136.5||0
1647947360000|2022-03-22 11:09:20|1136.8|1135|1136.3|1134.5|1136.8|1135|1136.3|1134.5|0
1647947370000|2022-03-22 11:09:30|||||||||1
1647947380000|2022-03-22 11:09:40|||||||||13
1647947400000|2022-03-22 11:10:00|1136.5|1135|1137.3|1135|1137.3|1135|1136.3|1135|25
1647947410000|2022-03-22 11:10:10|1137.5|1135.5|1137.3|1135.8|1137.5|1135.8|1137.3|1135.3|0
1647947420000|2022-03-22 11:10:20|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|2
1647947430000|2022-03-22 11:10:30|1137.3|1135.3|1137.5|1135.5|1137.5|1135.5|1137.3|1135.3|2
1647947440000|2022-03-22 11:10:40|1137|1135|1137|1135|1137|1135|1137|1135|1
1647947450000|2022-03-22 11:10:50|1137.3|1134.8|1137.8|1135.8|1137.8|1136.3|1137.3|1134.8|2
1647947460000|2022-03-22 11:11:00|1137.3|1135.5|1137.8|1135.8|1137.8|1135.8|1137.3|1135.5|0
1647947470000|2022-03-22 11:11:10|1138|1136|1138|1135.8|1138|1136|1138|1135.8|2
1647947480000|2022-03-22 11:11:20|1137.8|1136|1137.8|1136|1137.8|1136|1137.3|1136|13
1647947490000|2022-03-22 11:11:30|||||||||2
1647947500000|2022-03-22 11:11:40|1137.5||1137.5||1137.5||1137.5||0
1647947510000|2022-03-22 11:11:50||1135.8||1135.8||1135.8||1135.8|0
1647947520000|2022-03-22 11:12:00|1138|1136.3|1138|1136.3|1138|1136.3|1137.8|1136.3|0
1647947530000|2022-03-22 11:12:10|1137.8|1136.8|1137.8|1136.3|1137.8|1136.8|1137.8|1136.3|2
1647947540000|2022-03-22 11:12:20|1138|1136.5|1138|1136.5|1138.3|1136.5|1137.8|1136.5|6
1647947550000|2022-03-22 11:12:30|1138.3||1138.3||1138.3||1138.3||2
1647947560000|2022-03-22 11:12:40|1139|1136.8|1139.5|1137|1139.8|1137.3|1139|1136.8|4
1647947570000|2022-03-22 11:12:50|1139|1137.3|1139.3|1136.5|1139.3|1137.3|1138.8|1136.5|4
1647947580000|2022-03-22 11:13:00|1139.5|1136.8|1138.5|1136.8|1139.5|1136.8|1138.5|1136.8|0
1647947590000|2022-03-22 11:13:10|1138.3|1136.5|1138.3|1136.5|1138.3|1136.8|1138.3|1136.5|4
1647947600000|2022-03-22 11:13:20|1138||1138||1138||1138||0
1647947620000|2022-03-22 11:13:40|1138.8||1138.3||1138.8||1138.3||0
1647947630000|2022-03-22 11:13:50|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|0
1647947640000|2022-03-22 11:14:00|1138.3|1136.5|1138.5|1136.5|1138.5|1136.5|1138.3|1136.5|1
1647947650000|2022-03-22 11:14:10|1138.3||1139||1139||1138.3||7
1647947660000|2022-03-22 11:14:20|1138.8|1136.8|1139|1136.8|1139|1136.8|1138.8|1136.8|2
1647947670000|2022-03-22 11:14:30|1139.3||1139||1139.3||1139||0
1647947680000|2022-03-22 11:14:40|1138.8|1136.5|1138.8|1137|1138.8|1137|1138.8|1136.5|1
1647947690000|2022-03-22 11:14:50|1138.5|1136.8|1138.8|1136.8|1138.8|1136.8|1138.5|1136.8|2
1647947700000|2022-03-22 11:15:00|1139|1137.3|1139.3|1137.5|1139.3|1137.5|1139|1137.3|1
1647947710000|2022-03-22 11:15:10|1139|1136.8|1138.5|1136.8|1139|1136.8|1138.5|1136.8|1
1647947720000|2022-03-22 11:15:20|1138.8|1137.3|1140.8|1138.5|1140.8|1138.5|1138.8|1137.3|8
1647947730000|2022-03-22 11:15:30|1140.5|1138.8|1140.8|1139|1140.8|1139|1140.5|1138.8|0
1647947740000|2022-03-22 11:15:40|1140.5|1138.5|1141|1138.8|1141|1138.8|1140.5|1138.5|1
1647947750000|2022-03-22 11:15:50|1140.8||1140.8||1141||1140.5||0
1647947760000|2022-03-22 11:16:00|1140.5|1139|1140.8|1139|1141.3|1139|1140.5|1139|3
1647947770000|2022-03-22 11:16:10|1141|1139.3|1141|1139.3|1141.3|1139.3|1140.8|1139.3|0
1647947780000|2022-03-22 11:16:20|1141.3|1139|1141.3|1139.8|1141.3|1139.8|1140.8|1139|1
1647947790000|2022-03-22 11:16:30|1141.8|1139.5|1141.3|1139.8|1141.8|1140|1141.3|1139.5|1
1647947800000|2022-03-22 11:16:40|1141.5|1140|1141.3|1139.8|1141.8|1140|1141.3|1139.8|1
1647947810000|2022-03-22 11:16:50|||||||||1
1647947820000|2022-03-22 11:17:00|1142||1142||1142||1142||10
1647947840000|2022-03-22 11:17:20|1141.3|1139|1141|1139|1141.3|1139.3|1141|1139|7
1647947850000|2022-03-22 11:17:30|1141.3|1139.3|1141.3|1139.5|1141.3|1139.5|1141.3|1139.3|0
1647947860000|2022-03-22 11:17:40|1141.5|1139.8|1141.5|1140.3|1141.8|1140.3|1141.5|1139.8|1
1647947870000|2022-03-22 11:17:50|1142|1140.5|1141.8|1139.8|1142.3|1140.5|1141.5|1139.8|4
1647947880000|2022-03-22 11:18:00|1142|1140|1142|1139.8|1142|1140.3|1141.5|1139.5|0
1647947890000|2022-03-22 11:18:10|1141.8||1141.8||1141.8||1141.8||0
1647947900000|2022-03-22 11:18:20|1142.8|1140.5|1143.3|1141.3|1143.5|1141.3|1142.8|1140.5|22
1647947910000|2022-03-22 11:18:30|1143.5||1143.3||1143.5||1143.3||1
1647947920000|2022-03-22 11:18:40|1143.5||1143.3||1143.5||1143.3||1
1647947930000|2022-03-22 11:18:50|1143.5|1142.5|1144.3|1142.8|1144.8|1142.8|1143|1142.5|5
1647947940000|2022-03-22 11:19:00|1144.5|1142.5|1144.5|1142.5|1144.5|1142.5|1144.3|1142.5|5
1647947950000|2022-03-22 11:19:10|1144.8|1142.8|1145|1143|1145|1143|1144.8|1142.8|14
1647947960000|2022-03-22 11:19:20|1145.5|1143.3|1145.5|1143.5|1145.5|1143.5|1145.5|1143.3|11
1647947970000|2022-03-22 11:19:30|1145.3|1143.3|1145.3|1143.3|1145.3|1143.3|1145|1143.3|0
1647947980000|2022-03-22 11:19:40|1145|1143.5|1145.5|1143.3|1145.5|1143.5|1145|1143.3|0
1647947990000|2022-03-22 11:19:50|1145.3||1145.3||1145.3||1145.3||2
1647948000000|2022-03-22 11:20:00|1145|1142.5|1144.5|1142.5|1145|1142.5|1144.5|1142.5|2
1647948010000|2022-03-22 11:20:10|1144.3|1142.3|1144.5|1142.5|1144.5|1142.5|1144.3|1142.3|3
1647948020000|2022-03-22 11:20:20|1144.3|1142.3|1143.5|1141.5|1144.3|1142.3|1143.5|1141.5|2
1647948030000|2022-03-22 11:20:30|||||||||1
1647948040000|2022-03-22 11:20:40|||||||||2
1647948050000|2022-03-22 11:20:50||1142||1141.5||1142||1141.5|2
1647948060000|2022-03-22 11:21:00|1143.3||1143.3||1143.3||1143.3||2
1647948070000|2022-03-22 11:21:10|1144.5|1142|1144.5|1142|1144.5|1142|1144.5|1142|2
1647948080000|2022-03-22 11:21:20|1144.3||1144||1144.3||1144||0
1647948090000|2022-03-22 11:21:30|1143.8|1141.8|1144|1142.5|1144|1142.5|1143.5|1141.8|7
1647948100000|2022-03-22 11:21:40|1143.8|1142|1143.8|1142|1144|1142.3|1143.5|1142|15
1647948110000|2022-03-22 11:21:50|1143.5|1141.5|1143.5|1141.5|1143.5|1141.5|1143.5|1141.5|0
1647948130000|2022-03-22 11:22:10|||||||||1
1647948140000|2022-03-22 11:22:20|1143.8|1141.8|1144.3|1142.3|1144.3|1142.3|1143.8|1141.8|11
1647948160000|2022-03-22 11:22:40||1142.5||1142.5||1142.5||1142.5|1
1647948180000|2022-03-22 11:23:00|1144.8|1143|1145|1143|1145.3|1143|1144.8|1143|1
1647948190000|2022-03-22 11:23:10|1145.3|1143.3|1145|1143.3|1145.5|1143.3|1145|1143.3|6
1647948200000|2022-03-22 11:23:20|1144.8|1143|1144.8|1142.3|1145|1143|1144.8|1142.3|2
1647948210000|2022-03-22 11:23:30|1144.5||1144.8||1144.8||1144.3||0
1647948220000|2022-03-22 11:23:40|1144.5|1142.5|1144.3|1142.3|1144.8|1142.5|1144|1142.3|6
1647948230000|2022-03-22 11:23:50|1144|1141.8|1143.8|1141.8|1144.3|1141.8|1143.8|1141.8|2
1647948240000|2022-03-22 11:24:00|1144.3||1144.3||1144.3||1144.3||0
1647948250000|2022-03-22 11:24:10|1144.5||1144.3||1144.5||1144.3||0
1647948260000|2022-03-22 11:24:20|1144.5|1142.5|1144.5|1142.5|1144.8|1143|1144.5|1142.5|1
1647948270000|2022-03-22 11:24:30|1144.3|1141.8|1144|1142|1144.5|1142.3|1144|1141.8|0
1647948280000|2022-03-22 11:24:40|1144.3|1142.3|1144.5|1142.3|1144.5|1142.3|1144|1142|1
1647948290000|2022-03-22 11:24:50|1144.8|1142.5|1144.5|1142.5|1144.8|1142.5|1144.5|1142.5|0
1647948300000|2022-03-22 11:25:00|1144.8|1142.8|1144.8|1143.3|1144.8|1143.3|1144.8|1142.8|1
1647948310000|2022-03-22 11:25:10|1145.3|1143|1145|1143.5|1145.5|1143.5|1145|1143|0
1647948320000|2022-03-22 11:25:20|1144.8|1143|1145.3|1143|1145.3|1143|1144.5|1142.3|3
1647948330000|2022-03-22 11:25:30|1145|1143.5|1145.3|1143.8|1145.5|1143.8|1145|1143.3|11
1647948340000|2022-03-22 11:25:40|1145.5|1144|1147.3|1145.3|1147.5|1145.3|1145.5|1143.8|26
1647948350000|2022-03-22 11:25:50|1147.5|1145.5|1147.5|1145.8|1147.5|1145.8|1147.3|1145.5|4
1647948360000|2022-03-22 11:26:00|1147.3|1146|1147.5|1145.8|1147.8|1146|1147.3|1145.3|1
1647948370000|2022-03-22 11:26:10|1147.3|1145.5|1147.3|1145.5|1147.3|1145.5|1147|1144.8|2
1647948380000|2022-03-22 11:26:20|1146.8|1145|1147|1145|1147.3|1145|1146.5|1144.5|18
1647948390000|2022-03-22 11:26:30|1147.3|1144.8|1147.3|1145.3|1147.3|1145.3|1147.3|1144.8|0
1647948410000|2022-03-22 11:26:50|1146.8|1144.3|1146.8|1144.3|1146.8|1144.3|1146.8|1144.3|1
1647948420000|2022-03-22 11:27:00||1144.5||1144.5||1144.5||1144.5|0
1647948440000|2022-03-22 11:27:20|1146|1144|1146|1143.5|1146|1144|1145.8|1143.5|0
1647948450000|2022-03-22 11:27:30||1143.8||1143.8||1143.8||1143.8|1
1647948460000|2022-03-22 11:27:40|1145.8||1146||1146||1145.8||0
1647948470000|2022-03-22 11:27:50|1146.3|1144|1146|1143.8|1146.3|1144.3|1146|1143.8|0
1647948480000|2022-03-22 11:28:00|1146.5|1144|1146|1143.8|1146.5|1144.3|1146|1143.8|0
1647948490000|2022-03-22 11:28:10|1146.3|1144|1146.8|1145.3|1147|1145.3|1146.3|1144|8
1647948500000|2022-03-22 11:28:20|1147||1146.8||1147||1146.8||3
1647948510000|2022-03-22 11:28:30|1147|1145.5|1147.8|1145.8|1147.8|1145.8|1147|1145.5|5
1647948520000|2022-03-22 11:28:40|1147.5||1147.5||1147.5||1147.5||2
1647948530000|2022-03-22 11:28:50|1148||1148.5||1148.5||1148||0
1647948540000|2022-03-22 11:29:00|1148||1147.8||1148||1147.8||2
1647948550000|2022-03-22 11:29:10|1148|1146|1148.3|1146|1148.3|1146|1148|1146|14
1647948560000|2022-03-22 11:29:20|1148||1148||1148||1148||0
1647948570000|2022-03-22 11:29:30|1148.3|1146.3|1148.3|1146.3|1148.3|1146.3|1148.3|1146.3|1
1647948580000|2022-03-22 11:29:40|1148|1146.5|1148.3|1146.5|1148.3|1146.5|1148|1146|10
1647948590000|2022-03-22 11:29:50|1148|1146.8|1148.5|1147|1148.5|1147|1148|1146.8|4
1647948600000|2022-03-22 11:30:00|1148.3|1146.8|1148|1146|1148.3|1146.8|1148|1146|4
1647948610000|2022-03-22 11:30:10|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|6
1647948620000|2022-03-22 11:30:20|1147.8|1146|1147.3|1145.8|1147.8|1146|1147.3|1145.8|1
1647948630000|2022-03-22 11:30:30|1147.5|1145.5|1147|1145.5|1147.5|1145.5|1147|1145.5|0
1647948640000|2022-03-22 11:30:40|1147.5|1145.3|1146.5|1145.3|1147.5|1145.3|1146.5|1145.3|3
1647948650000|2022-03-22 11:30:50|1147|1145|1146.5|1144.5|1147|1145|1146.5|1144.3|10
1647948660000|2022-03-22 11:31:00|1146.3|1144.3|1145.8|1144.3|1146.3|1144.5|1145.8|1144|1
1647948670000|2022-03-22 11:31:10|1146.3|1144.5|1146.3|1144.3|1146.3|1144.8|1146|1144.3|5
1647948680000|2022-03-22 11:31:20|1146|1144.5|1146.8|1144.8|1146.8|1144.8|1146|1144.5|4
1647948690000|2022-03-22 11:31:30||1145||1145||1145||1145|1
1647948700000|2022-03-22 11:31:40|1146.5|1144.8|1146|1144|1146.5|1145|1145.8|1144|4
1647948710000|2022-03-22 11:31:50|1146.3|1144.3|1146.8|1145|1146.8|1145|1146|1144.3|4
1647948720000|2022-03-22 11:32:00|1146.5|1144.8|1146.3|1144.5|1146.5|1144.8|1146.3|1144.5|0
1647948730000|2022-03-22 11:32:10|1146.8|1144.8|1146.8|1144.8|1146.8|1144.8|1146.8|1144.5|2
1647948740000|2022-03-22 11:32:20||1145||1145||1145||1145|0
1647948750000|2022-03-22 11:32:30|1146|1144.3|1146.3|1144.3|1146.3|1144.3|1146|1144.3|2
1647948760000|2022-03-22 11:32:40|1146|1143.8|1145.5|1143.8|1146|1143.8|1145.3|1143.5|4
1647948770000|2022-03-22 11:32:50|1145.3|1143.5|1145.8|1143.8|1146|1144|1145.3|1143.5|6
1647948780000|2022-03-22 11:33:00|1146|1144|1146|1144.3|1146|1144.3|1145.8|1144|1
1647948790000|2022-03-22 11:33:10|||||||||1
1647948800000|2022-03-22 11:33:20|1145.8|1144|1145.8|1144.3|1145.8|1144.3|1145.8|1144|1
1647948810000|2022-03-22 11:33:30|1145|1144|1145|1143|1145|1144|1145|1143|1
1647948820000|2022-03-22 11:33:40|1145.5|1143.3|1146|1144|1146|1144|1145.5|1143.3|5
1647948830000|2022-03-22 11:33:50||1143.8||1144||1144||1143.8|1
1647948840000|2022-03-22 11:34:00|1146.3|1143.8|1145.8|1143.5|1146.3|1143.8|1145.5|1143.5|6
1647948850000|2022-03-22 11:34:10|||||||||1
1647948860000|2022-03-22 11:34:20|||||||||10
1647948870000|2022-03-22 11:34:30||1144.3||1144.3||1144.3||1144.3|5
1647948880000|2022-03-22 11:34:40|1146.8|1144.8|1147|1144.8|1147|1144.8|1146.8|1144.8|5
1647948890000|2022-03-22 11:34:50|1146.8||1147||1147.3||1146.3||7
1647948900000|2022-03-22 11:35:00|1147.5||1146.8||1147.5||1146.8||0
1647948910000|2022-03-22 11:35:10|1146.5||1146.5||1146.5||1146.5||0
1647948920000|2022-03-22 11:35:20|1146.8|1144.3|1145.8|1144|1146.8|1144.3|1145.8|1143.8|1
1647948930000|2022-03-22 11:35:30||1144.3||1144||1144.3||1144|1
1647948940000|2022-03-22 11:35:40|1146.8|1144.3|1146.8|1144.5|1146.8|1144.5|1146.8|1144.3|16
1647948950000|2022-03-22 11:35:50||1144.8||1144.8||1144.8||1144.8|0
1647948960000|2022-03-22 11:36:00|1147.3|1145|1148.5|1146|1148.5|1146|1147|1144.8|4
1647948970000|2022-03-22 11:36:10|1148.3|1146.3|1149.5|1148|1149.5|1148|1148.3|1146.3|14
1647948980000|2022-03-22 11:36:20|1149.8|1147.3|1150.5|1148.3|1150.5|1148.5|1149.8|1147|8
1647948990000|2022-03-22 11:36:30|1150.3|1149.3|1151|1149.3|1151.3|1149.3|1150.3|1149.3|4
1647949000000|2022-03-22 11:36:40|1150.8|1148.3|1150|1148.3|1151|1148.3|1150|1148.3|4
1647949010000|2022-03-22 11:36:50|1150.3||1150.3||1150.3||1150.3||0
1647949020000|2022-03-22 11:37:00|1150|1147.8|1150|1148|1150|1148|1150|1147.8|1
1647949030000|2022-03-22 11:37:10|1151|1148.8|1151.8|1149|1151.8|1149.3|1150.5|1148.5|11
1647949040000|2022-03-22 11:37:20|1151.5|1149.3|1151.5|1149.5|1151.5|1149.5|1151.3|1149.3|0
1647949050000|2022-03-22 11:37:30|1151.3|1149|1151|1149|1151.5|1149|1151|1149|6
1647949060000|2022-03-22 11:37:40|1151.5|1149.5|1153.8|1151.8|1154|1152.3|1151.3|1149.5|18
1647949070000|2022-03-22 11:37:50|1153.5|1151.3|1153.8|1151.3|1153.8|1151.3|1153.5|1151.3|0
1647949080000|2022-03-22 11:38:00|1153.5|1151.5|1153.3|1151.5|1153.5|1151.8|1153.3|1151|0
1647949090000|2022-03-22 11:38:10|1153.5||1153.8||1153.8||1153.3||3
1647949100000|2022-03-22 11:38:20|||||||||3
1647949110000|2022-03-22 11:38:30|1154.5|1152|1154.8|1152.5|1154.8|1152.8|1154.3|1152|1
1647949120000|2022-03-22 11:38:40|1154.3|1152.3|1154|1152|1154.3|1152.3|1154|1152|2
1647949130000|2022-03-22 11:38:50|1154.3|1152.3|1154.8|1153|1154.8|1153|1154.3|1152.3|2
1647949140000|2022-03-22 11:39:00|1155|1152.8|1154.3|1152.3|1155|1152.8|1154|1152|3
1647949150000|2022-03-22 11:39:10|1154|1152.5|1154|1152|1154|1152.8|1153.8|1152|6
1647949160000|2022-03-22 11:39:20|1153.8|1151.8|1153.8|1151.8|1154|1151.8|1153.8|1151.8|5
1647949170000|2022-03-22 11:39:30|1153.5|1152|1153.5|1152|1153.5|1152|1153.5|1152|6
1647949180000|2022-03-22 11:39:40|||||||||5
1647949190000|2022-03-22 11:39:50|1153.8|1152.3|1154.3|1152.3|1154.3|1152.3|1153.5|1152.3|46
1647949200000|2022-03-22 11:40:00|1154|1153|1155.5|1153|1155.8|1153|1153.8|1153|14
1647949210000|2022-03-22 11:40:10|1155.3|1153.3|1155.5|1153.5|1155.5|1153.8|1155.3|1153.3|2
1647949220000|2022-03-22 11:40:20|1155.3|1153.8|1155.3|1153.5|1155.3|1153.8|1155.3|1153.5|1
1647949230000|2022-03-22 11:40:30||1153.3||1153.5||1153.5||1153.3|4
1647949240000|2022-03-22 11:40:40|1155.5|1153.3|1155|1153.3|1155.5|1153.3|1155|1153|8
1647949250000|2022-03-22 11:40:50|1154|1153|1153.8|1151.5|1154|1153.3|1153.8|1151.5|5
1647949260000|2022-03-22 11:41:00|1153.5||1153.8||1154||1153.5||5
1647949270000|2022-03-22 11:41:10|1153.5||1153.5||1153.5||1153.5||0
1647949280000|2022-03-22 11:41:20|1153.8|1151.8|1155|1152.5|1155|1152.5|1153.8|1151.8|33
1647949300000|2022-03-22 11:41:40|||||||||1
1647949310000|2022-03-22 11:41:50|1154|1151.8|1154|1151.8|1154|1151.8|1153.8|1151.8|1
1647949320000|2022-03-22 11:42:00|1153.8|1151.5|1151.8|1150|1153.8|1151.5|1151.5|1149.8|25
1647949330000|2022-03-22 11:42:10|1152|1149.5|1152.3|1150.3|1152.3|1150.3|1152|1149.5|2
1647949340000|2022-03-22 11:42:20||1150.5||1150.5||1150.5||1150.5|1
1647949350000|2022-03-22 11:42:30|1152.5|1150.3|1152.5|1150.5|1152.5|1150.5|1152.5|1150.3|6
1647949360000|2022-03-22 11:42:40|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|4
1647949370000|2022-03-22 11:42:50|||||||||2
1647949380000|2022-03-22 11:43:00|1153||1152.8||1153||1152.8||1
1647949390000|2022-03-22 11:43:10|1153|1151.3|1153.5|1151.3|1153.5|1151.3|1153|1151.3|0
1647949400000|2022-03-22 11:43:20|1153.8|1151.5|1153.5|1151.8|1153.8|1152|1153.5|1151.3|3
1647949410000|2022-03-22 11:43:30|1152.8|1152|1153|1151|1153.3|1152|1152.8|1150.8|1
1647949420000|2022-03-22 11:43:40|1152.8|1150.8|1152.8|1150.5|1153|1150.8|1152.8|1150.5|11
1647949430000|2022-03-22 11:43:50|1151.8|1150|1151|1148.8|1151.8|1150|1151|1148.8|17
1647949440000|2022-03-22 11:44:00||1148.5||1148.5||1149||1148.5|2
1647949450000|2022-03-22 11:44:10|1151.3|1148.8|1151.3|1148.8|1151.3|1148.8|1151.3|1148.5|4
1647949460000|2022-03-22 11:44:20|1151||1151||1151.3||1151||1
1647949470000|2022-03-22 11:44:30|1151.3|1148.5|1151|1148.8|1151.3|1148.8|1151|1148.5|0
1647949480000|2022-03-22 11:44:40|1150.8|1148.5|1150.8|1148.8|1150.8|1148.8|1150.8|1148.5|0
1647949500000|2022-03-22 11:45:00|1150.5|1148.5|1150.8|1148.5|1150.8|1149|1150.5|1148.5|1
1647949510000|2022-03-22 11:45:10||1148.8||1148.5||1148.8||1148.5|1
1647949520000|2022-03-22 11:45:20|1150.5||1150.5||1150.5||1150.5||1
1647949530000|2022-03-22 11:45:30|1151|1148.8|1151|1148.5|1151|1148.8|1151|1148.5|0
1647949540000|2022-03-22 11:45:40||1148.8||1148.8||1148.8||1148.8|0
1647949560000|2022-03-22 11:46:00|1150.8||1150.8||1150.8||1150.8||0
1647949570000|2022-03-22 11:46:10|||||||||1
1647949590000|2022-03-22 11:46:30|1151.5|1149.3|1151.5|1149.8|1151.5|1149.8|1151.5|1149.3|7
1647949600000|2022-03-22 11:46:40|1152|1150.5|1152.3|1150.5|1152.3|1150.5|1152|1150.5|1
1647949610000|2022-03-22 11:46:50|1152|1151|1152.5|1150.5|1152.8|1151|1152|1150.5|3
1647949620000|2022-03-22 11:47:00|1152.3||1152||1152.3||1152||0
1647949640000|2022-03-22 11:47:20|1152.8|1150.8|1153|1151|1153|1151|1152.8|1150.8|47
1647949650000|2022-03-22 11:47:30|1152.8||1152.8||1152.8||1152.8||0
1647949660000|2022-03-22 11:47:40|1152.5|1150.8|1152.8|1150.8|1152.8|1150.8|1152.5|1150.8|11
1647949670000|2022-03-22 11:47:50|1153|1151|1153.3|1151.3|1153.5|1151.3|1153|1151|0
1647949680000|2022-03-22 11:48:00|1153||1153.5||1153.5||1153||2
1647949690000|2022-03-22 11:48:10|1153.8||1153.5||1153.8||1153.5||1
1647949700000|2022-03-22 11:48:20|1153|1151.5|1153.8|1152|1153.8|1152|1153|1151.5|0
1647949710000|2022-03-22 11:48:30||1151.8||1151.8||1151.8||1151.8|0
1647949720000|2022-03-22 11:48:40|1153.5||1153.5||1153.5||1153.5||0
1647949730000|2022-03-22 11:48:50|1153|1151|1152.8|1150.5|1153|1151.3|1152.8|1150.5|1
1647949740000|2022-03-22 11:49:00|1152.5|1150|1151.3|1149.5|1152.5|1150.3|1151.3|1149.5|5
1647949750000|2022-03-22 11:49:10|1151.8|1150|1151.3|1149.3|1151.8|1150|1151|1149.3|1
1647949760000|2022-03-22 11:49:20|1152|1149.8|1152|1149.8|1152|1149.8|1152|1149.8|1
1647949770000|2022-03-22 11:49:30|1152.5|1150.3|1152.5|1150.3|1152.5|1150.3|1152.5|1150.3|34
1647949780000|2022-03-22 11:49:40||1150.5||1150.5||1150.5||1150.5|0
1647949790000|2022-03-22 11:49:50|1153.3|1150.8|1153|1150.8|1153.3|1151|1153|1150.8|4
1647949800000|2022-03-22 11:50:00|1152.8|1151|1152.5|1150.8|1152.8|1151|1152.5|1150.8|0
1647949810000|2022-03-22 11:50:10|1152.3|1150.3|1152.5|1150.5|1152.8|1150.5|1152.3|1150.3|1
1647949820000|2022-03-22 11:50:20|1152.3|1150.3|1152.3|1150.3|1152.3|1150.3|1152.3|1150.3|0
1647949830000|2022-03-22 11:50:30|1152.8|1150.5|1153|1151|1153|1151|1152.5|1150.5|0
1647949840000|2022-03-22 11:50:40||1150.8||1151.5||1151.5||1150.8|0
1647949850000|2022-03-22 11:50:50|1153.3|1151|1153|1151|1153.3|1151|1152.8|1151|0
1647949860000|2022-03-22 11:51:00|1153.3||1153.3||1153.3||1153.3||2
1647949870000|2022-03-22 11:51:10|1153|1151.3|1153.3|1151.3|1153.3|1151.3|1152.8|1151.3|2
1647949880000|2022-03-22 11:51:20|1153.5||1153.5||1153.5||1153.5||0
1647949900000|2022-03-22 11:51:40|1153.3||1153.3||1153.3||1153.3||1
1647949940000|2022-03-22 11:52:20||1151.5||1151.5||1151.5||1151.5|0
1647949950000|2022-03-22 11:52:30|1153.5||1153.5||1153.5||1153.5||3
1647949960000|2022-03-22 11:52:40|1153.3||1153.5||1153.5||1153.3||2
1647949970000|2022-03-22 11:52:50||1151.8||1151.8||1151.8||1151.8|7
1647949980000|2022-03-22 11:53:00|1154.3|1152|1154.5|1152.5|1154.8|1152.5|1154.3|1151.8|6
1647949990000|2022-03-22 11:53:10|1154.3|1152.3|1154.5|1152.3|1154.5|1152.3|1154|1152|0
1647950010000|2022-03-22 11:53:30||1152.5||1152.5||1152.5||1152.5|0
1647950020000|2022-03-22 11:53:40|1155|1152.8|1154.8|1152.8|1155|1152.8|1154.8|1152.8|0
1647950030000|2022-03-22 11:53:50|1154.5||1154.8||1154.8||1154.5||2
1647950040000|2022-03-22 11:54:00|1154.5|1152.5|1154|1151.8|1154.5|1152.8|1153.8|1151.8|7
1647950050000|2022-03-22 11:54:10|1154.5|1152|1155|1152.3|1155|1152.3|1154.5|1152|1
1647950060000|2022-03-22 11:54:20||1152.5||1152.3||1152.5||1152.3|0
1647950070000|2022-03-22 11:54:30||1152.5||1152.5||1152.5||1152.5|0
1647950080000|2022-03-22 11:54:40|1154.8|1152.3|1155.3|1153.5|1155.3|1153.5|1154.5|1152.3|30
1647950090000|2022-03-22 11:54:50||1153.8||1153.5||1153.8||1153.5|3
1647950100000|2022-03-22 11:55:00|||||||||1
1647950110000|2022-03-22 11:55:10|||||||||2
1647950120000|2022-03-22 11:55:20|1155.8|1153.8|1156|1153.8|1156|1153.8|1155.8|1153.8|0
1647950130000|2022-03-22 11:55:30|1155.8|1153.5|1155.8|1153.8|1155.8|1153.8|1155.5|1153.5|0
1647950140000|2022-03-22 11:55:40||1153.5||1153.5||1153.8||1153.5|0
1647950150000|2022-03-22 11:55:50|1156|1154|1156|1154.3|1156.3|1154.3|1156|1154|0
1647950160000|2022-03-22 11:56:00|1156.3|1154.5|1154.5|1152.5|1156.3|1154.5|1154.5|1152.3|3
1647950180000|2022-03-22 11:56:20|1155.3|1153.3|1155|1152.8|1155.5|1153.3|1155|1152.8|11
1647950190000|2022-03-22 11:56:30|1154.8||1154.8||1154.8||1154.8||1
1647950200000|2022-03-22 11:56:40|1154.5|1152.5|1154|1152.3|1154.5|1152.5|1154|1152|0
1647950210000|2022-03-22 11:56:50|1154.3||1154.3||1154.3||1154.3||0
1647950220000|2022-03-22 11:57:00|1154.5|1152.5|1156|1154|1156|1154|1154.5|1152.5|1
1647950230000|2022-03-22 11:57:10|1155.8|1153.5|1155.3|1153.5|1156|1153.5|1155.3|1153.3|0
1647950240000|2022-03-22 11:57:20|1155.5||1155.5||1155.5||1155.5||0
1647950250000|2022-03-22 11:57:30||1153.3||1153.5||1153.5||1153.3|2
1647950260000|2022-03-22 11:57:40|1155.3|1153.8|1155.8|1154|1155.8|1154|1155.3|1153.8|34
1647950270000|2022-03-22 11:57:50|1155.5|1153.8|1155.5|1153.8|1155.5|1154|1155.5|1153.5|10
1647950280000|2022-03-22 11:58:00|1155.3|1154|1155.5|1154|1155.5|1154|1155.3|1154|1
1647950290000|2022-03-22 11:58:10|1155.8|1154.3|1156.8|1155|1156.8|1155|1155.8|1154.3|4
1647950300000|2022-03-22 11:58:20|1156.5|1155.3|1156.3|1154.5|1156.5|1155.3|1156.3|1154.5|5
1647950310000|2022-03-22 11:58:30|1156.5|1154.8|1156.8|1154.8|1156.8|1154.8|1156.5|1154.8|4
1647950320000|2022-03-22 11:58:40|1156.5||1156.8||1156.8||1156.5||0
1647950330000|2022-03-22 11:58:50|1156.5|1154.5|1156.5|1154.8|1156.5|1154.8|1156.5|1154.5|5
1647950340000|2022-03-22 11:59:00|1156.3|1154.5|1156.3|1154.3|1156.3|1154.5|1156.3|1154.3|16
1647950350000|2022-03-22 11:59:10|1155.8|1153.8|1155.5|1153.5|1155.8|1153.8|1155.3|1153.5|2
1647950360000|2022-03-22 11:59:20|1155.8|1153.8|1155.8|1154|1155.8|1154|1155.8|1153.8|1
1647950370000|2022-03-22 11:59:30|1155|1153.8|1155.5|1154|1155.5|1154|1155|1153.3|6
1647950380000|2022-03-22 11:59:40|1155.8|1153.8|1156|1154.3|1156|1154.3|1155.8|1153.8|3
1647950390000|2022-03-22 11:59:50|1155.8|1154|1156|1154.5|1156|1154.5|1155.8|1154|4
1647950400000|2022-03-22 12:00:00|1156.3|1154.8|1156|1154.3|1156.3|1154.8|1156|1154|2
1647950410000|2022-03-22 12:00:10|1156.8|1154|1156.8|1155|1156.8|1155|1156.8|1154|1
1647950420000|2022-03-22 12:00:20|1157|1155.5|1156.8|1155|1157.3|1155.5|1156.8|1154.8|3
1647950430000|2022-03-22 12:00:30||1154.8||1155||1155||1154.8|0
1647950440000|2022-03-22 12:00:40|1157|1155.5|1157.3|1155.5|1157.5|1155.5|1156.8|1155.5|1
1647950450000|2022-03-22 12:00:50|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|1155.5|1154|17
1647950460000|2022-03-22 12:01:00|1155.3|1154|1156|1154.3|1156|1154.3|1155.3|1153.8|3
1647950480000|2022-03-22 12:01:20|1156.3|1153.5|1155.3|1153.8|1156.3|1153.8|1155.3|1153.5|8
1647950490000|2022-03-22 12:01:30||1153.5||1153.5||1153.5||1153.5|1
1647950500000|2022-03-22 12:01:40|||||||||7
1647950510000|2022-03-22 12:01:50|1155||1155.3||1155.3||1155||1
1647950520000|2022-03-22 12:02:00|1155||1155||1155||1155||5
1647950530000|2022-03-22 12:02:10|1155.3||1155.3||1155.3||1155||2
1647950540000|2022-03-22 12:02:20|1156.3|1154.3|1156.8|1154.3|1156.8|1154.3|1156|1154|1
1647950550000|2022-03-22 12:02:30|1157|1154.8|1156.8|1154.8|1157.3|1154.8|1156.8|1154.8|1
1647950560000|2022-03-22 12:02:40|1157||1156.8||1157||1156.8||0
1647950570000|2022-03-22 12:02:50|1157||1157||1157||1157||0
1647950580000|2022-03-22 12:03:00|1157.3|1155|1157|1155.5|1157.3|1155.5|1157|1154.8|1
1647950590000|2022-03-22 12:03:10|1157.5|1155.8|1157.8|1155.8|1157.8|1155.8|1157.5|1155.8|1
1647950600000|2022-03-22 12:03:20|1158.3|1156|1158.3|1156.5|1158.3|1156.5|1157.8|1156|0
1647950610000|2022-03-22 12:03:30|1158|1156.3|1157.8|1156|1158|1156.3|1157.5|1155.8|2
1647950620000|2022-03-22 12:03:40|1158|1156.3|1158|1156.5|1158.3|1156.5|1158|1156|0
1647950630000|2022-03-22 12:03:50|1158.3||1158.3||1158.3||1158.3||2
1647950640000|2022-03-22 12:04:00|1158|1156.3|1157|1155.5|1158|1156.3|1157|1155.5|6
1647950650000|2022-03-22 12:04:10|1156.8|1154.8|1157.5|1155.5|1157.5|1155.5|1156.8|1154.8|10
1647950660000|2022-03-22 12:04:20|1157.3|1155.8|1157.3|1155.5|1157.5|1155.8|1157.3|1155.5|5
1647950670000|2022-03-22 12:04:30|1157|1155.3|1157.3|1155.3|1157.3|1155.3|1157|1155.3|7
1647950680000|2022-03-22 12:04:40|1157|1155.8|1157.8|1155.8|1157.8|1155.8|1157|1155.8|7
1647950690000|2022-03-22 12:04:50|1158|1156.3|1157.8|1156.5|1158|1156.5|1157.8|1156.3|9
1647950700000|2022-03-22 12:05:00|1158.3|1156.3|1158.3|1156.3|1158.5|1156.8|1157.5|1156.3|5
1647950710000|2022-03-22 12:05:10|1158|1156.5|1157.8|1155.8|1158.5|1156.5|1157.8|1155.8|0
1647950720000|2022-03-22 12:05:20|1157.5||1157.5||1157.8||1157.5||0
1647950730000|2022-03-22 12:05:30|1157.8|1156|1157|1155|1157.8|1156|1157|1155|1
1647950740000|2022-03-22 12:05:40||1154.8||1154.8||1154.8||1154.5|1
1647950750000|2022-03-22 12:05:50|1156.8|1155|1156.8|1155|1156.8|1155|1156.8|1155|0
1647950760000|2022-03-22 12:06:00|1156.3|1154.8|1156.3|1154.5|1156.3|1155|1156.3|1154.5|0
1647950770000|2022-03-22 12:06:10|1156.5|1154.3|1155.8|1153.8|1156.5|1154.3|1155.8|1153.8|3
1647950780000|2022-03-22 12:06:20|1156.3|1154|1156.3|1154.3|1156.5|1154.3|1156.3|1154|0
1647950800000|2022-03-22 12:06:40|1156||1156||1156||1156||0
1647950810000|2022-03-22 12:06:50|1156.3|1154.5|1156|1154.5|1156.3|1154.5|1156|1154.5|6
1647950840000|2022-03-22 12:07:20|1155.8|1154|1155.8|1153.8|1155.8|1154|1155.8|1153.8|1
1647950850000|2022-03-22 12:07:30|1156|1154.5|1155.8|1154.3|1156|1154.5|1155.8|1154|1
1647950860000|2022-03-22 12:07:40|1156|1154.5|1156.5|1154.5|1156.5|1154.5|1156|1154.5|2
1647950870000|2022-03-22 12:07:50|1156.8|1154.8|1156.8|1154.8|1156.8|1154.8|1156.5|1154.5|1
1647950880000|2022-03-22 12:08:00|1157.3|1155.3|1157|1155.5|1157.5|1155.5|1157|1155.3|0
1647950890000|2022-03-22 12:08:10|1157.8|1155.3|1157.5|1155.8|1157.8|1156|1157.5|1155.3|3
1647950900000|2022-03-22 12:08:20|1158.3|1156|1157.8|1156|1158.3|1156.3|1157.8|1156|0
1647950910000|2022-03-22 12:08:30|1158|1156.3|1157.3|1155.8|1158|1156.3|1157.3|1155.8|0
1647950920000|2022-03-22 12:08:40|1157.5|1156|1157.8|1156|1157.8|1156|1157.5|1156|1
1647950930000|2022-03-22 12:08:50|1157.5|1155.8|1157.5|1155.8|1157.5|1155.8|1157.5|1155.8|0
1647950940000|2022-03-22 12:09:00|1157|1155.5|1157.5|1155.8|1157.5|1155.8|1157|1155.3|2
1647950950000|2022-03-22 12:09:10|1157.8||1157.5||1157.8||1157.5||2
1647950960000|2022-03-22 12:09:20|1157.3|1155.5|1157.5|1155.8|1157.5|1155.8|1157.3|1155.5|0
1647950970000|2022-03-22 12:09:30|1157.3|1155.5|1156.8|1155|1157.5|1155.5|1156.8|1155|2
1647950980000|2022-03-22 12:09:40|1156.5|1154.8|1156.5|1155|1156.5|1155|1156.3|1154.8|0
1647950990000|2022-03-22 12:09:50|1156.8||1156.8||1157||1156.8||0
1647951000000|2022-03-22 12:10:00|1156|1154|1156|1154|1156.3|1154|1155.8|1153.8|1
1647951010000|2022-03-22 12:10:10|1155.8||1156||1156||1155.8||0
1647951020000|2022-03-22 12:10:20|1155.8|1153.8|1154.8|1153|1155.8|1154|1154.8|1153|14
1647951030000|2022-03-22 12:10:30|1154.5|1152.8|1155.3|1153|1155.3|1153|1154.3|1152.8|15
1647951040000|2022-03-22 12:10:40|1155.5|1153.3|1155.3|1153.3|1155.5|1153.8|1155.3|1153|2
1647951060000|2022-03-22 12:11:00|1154.8|1153.5|1154.8|1152.8|1154.8|1153.5|1154.8|1152.5|2
1647951070000|2022-03-22 12:11:10||1152.5||1152.3||1152.5||1152.3|1
1647951080000|2022-03-22 12:11:20|1154.3|1152.5|1153.5|1151.3|1154.3|1152.8|1153.5|1151.3|2
1647951090000|2022-03-22 12:11:30||1151.5||1151.5||1151.5||1151.3|0
1647951100000|2022-03-22 12:11:40|1153|1151.3|1153|1151|1153|1151.3|1153|1151|0
1647951110000|2022-03-22 12:11:50||1150.8||1150.8||1150.8||1150.8|1
1647951120000|2022-03-22 12:12:00||1151||1151||1151||1150.8|1
1647951140000|2022-03-22 12:12:20||1150.8||1150.5||1150.8||1150.5|0
1647951150000|2022-03-22 12:12:30||1150.8||1150.8||1150.8||1150.8|0
1647951160000|2022-03-22 12:12:40|1153.3||1153.3||1153.3||1153.3||3
1647951170000|2022-03-22 12:12:50|1153|1151|1153|1151|1153|1151|1153|1151|0
1647951190000|2022-03-22 12:13:10|1153.3|1151.3|1153.5|1151.5|1153.5|1151.5|1153.3|1151.3|0
1647951200000|2022-03-22 12:13:20||1151.8||1151.5||1151.8||1151.5|1
1647951210000|2022-03-22 12:13:30|1153|1151.3|1153|1151.3|1153|1151.3|1153|1151.3|1
1647951220000|2022-03-22 12:13:40|1153.3|1151.5|1153.5|1151.5|1153.5|1151.5|1153.3|1151.5|0
1647951230000|2022-03-22 12:13:50|1153.3||1153.3||1153.3||1153.3||0
1647951240000|2022-03-22 12:14:00|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|2
1647951250000|2022-03-22 12:14:10|1154|1152.3|1154.3|1152.3|1154.5|1152.3|1153.8|1152.3|1
1647951260000|2022-03-22 12:14:20|1153.8|1152|1154.3|1152.3|1154.3|1152.3|1153.8|1152|0
1647951270000|2022-03-22 12:14:30|1154.5||1154.5||1154.5||1154.5||0
1647951280000|2022-03-22 12:14:40|1154.8|1152.8|1154.8|1153|1154.8|1153|1154.8|1152.8|0
1647951290000|2022-03-22 12:14:50|1154.5|1152.8|1154.8|1152.8|1154.8|1152.8|1154.3|1152.8|1
1647951300000|2022-03-22 12:15:00|1154.5|1153.3|1154.8|1152.8|1155|1153.3|1154.5|1152.8|0
1647951320000|2022-03-22 12:15:20|1154.3|1152.5|1154.3|1152.3|1154.3|1152.5|1154.3|1152.3|4
1647951330000|2022-03-22 12:15:30||1152.5||1152.5||1152.5||1152.5|0
1647951340000|2022-03-22 12:15:40|1154.5|1153|1154.8|1153|1154.8|1153.3|1154.5|1153|2
1647951350000|2022-03-22 12:15:50||1152.8||1152.8||1152.8||1152.8|4
1647951360000|2022-03-22 12:16:00|1154.5|1152.3|1154.3|1152.5|1154.5|1152.5|1154.3|1152.3|2
1647951370000|2022-03-22 12:16:10|1154.8|1152.8|1154.8|1153|1154.8|1153|1154.8|1152.8|1
1647951380000|2022-03-22 12:16:20|||||||||2
1647951390000|2022-03-22 12:16:30|1155|1152.8|1154.8|1152.8|1155|1152.8|1154.8|1152.8|2
1647951410000|2022-03-22 12:16:50|1154.5|1152.5|1154.3|1152.3|1154.5|1152.5|1154.3|1152.3|0
1647951430000|2022-03-22 12:17:10|1154.5|1152.5|1154.5|1152.5|1154.5|1152.5|1154.5|1152.5|0
1647951440000|2022-03-22 12:17:20|1154.3|1152.8|1155.8|1153.5|1155.8|1153.5|1154.3|1152.8|0
1647951450000|2022-03-22 12:17:30|1156|1154|1156.3|1154.5|1156.5|1154.5|1155.8|1154|1
1647951460000|2022-03-22 12:17:40|1156.5|1154.8|1156.5|1154.8|1156.8|1155|1156.5|1154.8|11
1647951470000|2022-03-22 12:17:50|1156.8|1155|1156.5|1154.5|1156.8|1155|1156.3|1154.5|1
1647951480000|2022-03-22 12:18:00|1156|1154.8|1156|1154|1156.5|1154.8|1156|1154|1
1647951490000|2022-03-22 12:18:10|1155.8|1154.3|1155.8|1154|1155.8|1154.3|1155.8|1153.8|2
1647951500000|2022-03-22 12:18:20|1156.5|1154.8|1157|1155|1157|1155|1156.5|1154.8|4
1647951550000|2022-03-22 12:19:10|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|1156.3|1154.3|2
1647951560000|2022-03-22 12:19:20|1156.8|1155|1156.8|1155|1156.8|1155|1156.8|1155|0
1647951570000|2022-03-22 12:19:30|1157|1154.5|1156.8|1154.5|1157|1154.8|1156.5|1154.5|1
1647951580000|2022-03-22 12:19:40||1154.8||1155||1155||1154.8|19
1647951590000|2022-03-22 12:19:50|||||||||1
1647951600000|2022-03-22 12:20:00|1157.3|1155.3|1157.5|1155.8|1157.8|1155.8|1157.3|1155.3|7
1647951610000|2022-03-22 12:20:10|||||||||3
1647951620000|2022-03-22 12:20:20|1158|1156|1158.3|1156.3|1158.3|1156.3|1158|1156|3
1647951630000|2022-03-22 12:20:30|1157.8|1156|1157.3|1155.5|1158|1156|1157|1155.5|3
1647951640000|2022-03-22 12:20:40|1157.5|1155.8|1158|1156|1158|1156|1157.5|1155.8|10
1647951650000|2022-03-22 12:20:50|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|48
1647951660000|2022-03-22 12:21:00|1158.5|1156.8|1159.3|1157.8|1160|1157.8|1158.5|1156.8|22
1647951670000|2022-03-22 12:21:10|1159|1157.5|1159|1157|1159.3|1157.5|1158.8|1157|0
1647951680000|2022-03-22 12:21:20|1158.8|1157.3|1159.3|1157.5|1159.3|1157.5|1158.8|1157.3|3
1647951690000|2022-03-22 12:21:30|1159|1157.3|1159.3|1157.3|1159.5|1157.3|1158.8|1157.3|1
1647951700000|2022-03-22 12:21:40|1159.5|1157.5|1159.5|1157.8|1159.5|1157.8|1159.5|1157.5|0
1647951710000|2022-03-22 12:21:50|1159.8|1158|1159.5|1157|1159.8|1158|1159.5|1157|8
1647951720000|2022-03-22 12:22:00|1159|1156.8|1158.3|1156.8|1159|1156.8|1158.3|1156.8|2
1647951730000|2022-03-22 12:22:10|1158.8|1157|1159.3|1157.8|1159.3|1157.8|1158.8|1157|8
1647951740000|2022-03-22 12:22:20|1159.5|1157.5|1159.5|1157.8|1159.5|1157.8|1159.5|1157.5|0
1647951750000|2022-03-22 12:22:30||1158||1158||1158||1157.8|29
1647951760000|2022-03-22 12:22:40|1159|1157.3|1159.5|1157.5|1159.5|1157.8|1159|1157.3|55
1647951770000|2022-03-22 12:22:50|1159.8|1158|1159.8|1157.8|1159.8|1158.3|1159.5|1157.5|11
1647951780000|2022-03-22 12:23:00|1160.3|1158.3|1160|1158.3|1160.3|1158.3|1160|1158.3|2
1647951790000|2022-03-22 12:23:10|1159.5|1158|1160.3|1158|1160.3|1158.5|1159.5|1158|6
1647951800000|2022-03-22 12:23:20|1159.8|1157.8|1159.8|1158|1160|1158|1159.8|1157.8|0
1647951810000|2022-03-22 12:23:30||1157.8||1157.8||1158||1157.8|1
1647951820000|2022-03-22 12:23:40|1160|1158|1160.3|1158.8|1160.3|1158.8|1160|1158|11
1647951830000|2022-03-22 12:23:50||1158.5||1158.5||1158.8||1158.3|2
1647951840000|2022-03-22 12:24:00|1160.5|1158.3|1160.5|1158.8|1160.5|1158.8|1160.3|1158.3|13
1647951850000|2022-03-22 12:24:10|||||||||2
1647951860000|2022-03-22 12:24:20|1161.3|1159.3|1161.5|1159.5|1161.5|1159.5|1161.3|1159|46
1647951870000|2022-03-22 12:24:30|1161.3|1159.3|1161.3|1159.3|1161.5|1159.3|1161.3|1159|1
1647951880000|2022-03-22 12:24:40|1161.5|1159.5|1161.3|1159.5|1161.5|1159.5|1161.3|1159.5|0
1647951890000|2022-03-22 12:24:50|1161|1159|1161.3|1159.5|1161.3|1159.5|1161|1159|1
1647951900000|2022-03-22 12:25:00|1161|1159.3|1161|1159.3|1161|1159.3|1161|1159|10
1647951910000|2022-03-22 12:25:10|1160.8|1159|1160.8|1158.8|1160.8|1159|1160.5|1158.8|1
1647951920000|2022-03-22 12:25:20|1160.5|1158.5|1160.8|1158.8|1160.8|1159|1160.5|1158.5|1
1647951940000|2022-03-22 12:25:40|1161|1159|1162.3|1160.3|1163.5|1161.3|1160.8|1158.8|32
1647951950000|2022-03-22 12:25:50|1161.8|1160.5|1162|1159.8|1162.3|1160.5|1161.8|1159.8|2
1647951960000|2022-03-22 12:26:00|1162.3|1160.3|1162.8|1160.5|1162.8|1160.5|1162|1160.3|0
1647951970000|2022-03-22 12:26:10|1163.3|1161.3|1163.8|1161.8|1164|1162.3|1163|1161.3|12
1647951980000|2022-03-22 12:26:20|1163.5|1160.3|1162.8|1160.8|1163.5|1160.8|1162.5|1160.3|47
1647951990000|2022-03-22 12:26:30|1162.5|1160.5|1162.8|1160.8|1163|1161|1162.5|1160.5|3
1647952000000|2022-03-22 12:26:40|1163|1161|1163.3|1161.3|1163.3|1161.5|1163|1161|3
1647952010000|2022-03-22 12:26:50|1163|1160.8|1163.3|1161|1163.3|1161|1163|1160.8|0
1647952020000|2022-03-22 12:27:00|1163||1163||1163.3||1163||0
1647952030000|2022-03-22 12:27:10|1163.3|1160.8|1163|1161|1163.3|1161|1163|1160.8|0
1647952040000|2022-03-22 12:27:20|1163.3|1161.3|1163.3|1161.3|1163.5|1161.3|1163.3|1161.3|3
1647952050000|2022-03-22 12:27:30|1163.5|1161.5|1163.3|1161.8|1163.5|1161.8|1163|1161.3|6
1647952060000|2022-03-22 12:27:40|1163.5|1161.5|1163.8|1162.3|1163.8|1162.3|1163.3|1161.5|3
1647952070000|2022-03-22 12:27:50|1164|1161.5|1164.3|1162.8|1164.5|1162.8|1163.8|1161.5|11
1647952080000|2022-03-22 12:28:00|1164|1161.3|1163.3|1161.3|1164|1161.8|1163.3|1161.3|7
1647952090000|2022-03-22 12:28:10|1163.8|1161.8|1163.3|1161.8|1164|1162|1163.3|1161.5|15
1647952100000|2022-03-22 12:28:20|1163|1162|1163.3|1161.8|1163.3|1162|1163|1161.8|6
1647952110000|2022-03-22 12:28:30|1164|1162.3|1163.8|1162|1164|1162.3|1163.8|1162|3
1647952120000|2022-03-22 12:28:40|1164|1161.8|1164|1162|1164|1162|1164|1161.8|1
1647952130000|2022-03-22 12:28:50|1163.8|1162.3|1163.8|1162.3|1163.8|1162.5|1163.8|1162.3|2
1647952140000|2022-03-22 12:29:00|1164|1162.5|1163.5|1162|1164|1162.5|1163.5|1162|3
1647952150000|2022-03-22 12:29:10|1163.8|1162.3|1163.8|1162.3|1163.8|1162.3|1163.5|1162.3|0
1647952160000|2022-03-22 12:29:20|1164.8|1162.5|1164.5|1162.8|1165|1163.5|1164.5|1162.5|17
1647952170000|2022-03-22 12:29:30|1165|1162.5|1163.5|1162|1165|1163.5|1163.3|1162|8
1647952180000|2022-03-22 12:29:40|1164|1162.8|1164.5|1162.8|1165|1162.8|1164|1162.5|4
1647952190000|2022-03-22 12:29:50|1164.3|1162.5|1163.3|1161.3|1164.5|1162.5|1163.3|1161.3|0
1647952200000|2022-03-22 12:30:00|1162.5|1160.5|1162.8|1161|1162.8|1161|1162.5|1160.5|0
1647952210000|2022-03-22 12:30:10|1163.8|1161.8|1163.5|1161.5|1163.8|1161.8|1163.5|1161.5|2
1647952220000|2022-03-22 12:30:20|1163.3|1161.3|1164.3|1162|1164.3|1162.3|1163.3|1161.3|6
1647952230000|2022-03-22 12:30:30||1162.3||1162.3||1162.3||1162.3|0
1647952240000|2022-03-22 12:30:40|1164.5|1162.5|1164.5|1162.5|1164.5|1162.5|1164.5|1162.5|1
1647952250000|2022-03-22 12:30:50|1165|1162.8|1165|1163|1165|1163|1164.8|1162.8|1
1647952260000|2022-03-22 12:31:00|1165.3|1162.5|1164.8|1163|1165.3|1163.3|1164.8|1162.5|3
1647952270000|2022-03-22 12:31:10|1165|1162.8|1164.8|1162.3|1165|1162.8|1164.8|1162|5
1647952280000|2022-03-22 12:31:20|1165|1162.8|1165.5|1163.3|1165.5|1163.3|1165|1162.8|25
1647952290000|2022-03-22 12:31:30||1163.5||1163.5||1163.5||1163.5|0
1647952300000|2022-03-22 12:31:40|1165.3|1163|1165.3|1163|1165.3|1163.3|1164.8|1163|1
1647952310000|2022-03-22 12:31:50|1165|1162.8|1165.3|1163.3|1165.3|1163.3|1164.8|1162.8|0
1647952320000|2022-03-22 12:32:00|1164.8|1162.8|1164.5|1162.5|1165|1163|1164.3|1162.5|1
1647952330000|2022-03-22 12:32:10|1164.8||1165||1165||1164.5||1
1647952340000|2022-03-22 12:32:20|1165.3|1163|1165.3|1163.3|1165.3|1163.3|1165|1163|0
1647952350000|2022-03-22 12:32:30|1165|1163|1165|1163|1165.3|1163|1164.8|1162.8|0
1647952360000|2022-03-22 12:32:40|1164.8|1162.8|1164.8|1162.8|1164.8|1163|1164.8|1162.8|0
1647952370000|2022-03-22 12:32:50|1165|1163|1165|1163.3|1165|1163.3|1165|1163|0
1647952380000|2022-03-22 12:33:00|1165.3|1162.8|1165|1163.5|1165.5|1163.5|1164.8|1162.8|4
1647952390000|2022-03-22 12:33:10|1164.5|1162.5|1164.5|1162.5|1164.5|1162.5|1164.5|1162.5|19
1647952410000|2022-03-22 12:33:30|1164||1164.3||1164.5||1164||1
1647952420000|2022-03-22 12:33:40|1164.8|1162.8|1164.5|1162.5|1165|1162.8|1164.5|1162.5|3
1647952440000|2022-03-22 12:34:00|1164.8|1163.5|1164.5|1162.8|1164.8|1163.5|1164.5|1162.8|19
1647952450000|2022-03-22 12:34:10|1164.3|1162.5|1163|1161|1164.3|1162.5|1163|1160.8|14
1647952460000|2022-03-22 12:34:20|1162.8|1160.8|1162.8|1160.5|1162.8|1160.8|1162.8|1160.5|0
1647952470000|2022-03-22 12:34:30||1160.8||1160.5||1160.8||1160.5|0
1647952480000|2022-03-22 12:34:40|1162.5|1160.3|1162.5|1160.5|1162.5|1160.5|1162.5|1160.3|0
1647952490000|2022-03-22 12:34:50|1163|1160.3|1162.8|1160.8|1163|1161.3|1162.8|1160.3|1
1647952500000|2022-03-22 12:35:00|1163||1163||1163||1163||0
1647952510000|2022-03-22 12:35:10|1162.8|1161|1162.8|1160.5|1162.8|1161|1162.8|1160.5|1
1647952520000|2022-03-22 12:35:20||1160.3||1160.5||1160.5||1160.3|1
1647952530000|2022-03-22 12:35:30||1160.3||1160.5||1160.5||1160.3|0
1647952540000|2022-03-22 12:35:40|1163|1160.8|1163|1161.3|1163|1161.3|1162.8|1160.8|0
1647952550000|2022-03-22 12:35:50|1162.8||1163||1163||1162.8||0
1647952560000|2022-03-22 12:36:00|1162.8|1161|1162.5|1160.8|1162.8|1161|1162.5|1160.5|0
1647952580000|2022-03-22 12:36:20|1162.3||1162.8||1162.8||1162.3||2
1647952590000|2022-03-22 12:36:30|1163|1161|1163.3|1161.3|1163.3|1161.3|1163|1161|4
1647952600000|2022-03-22 12:36:40|1162.8|1160.8|1162.8|1161|1162.8|1161|1162.8|1160.8|0
1647952610000|2022-03-22 12:36:50||1160.8||1160.8||1160.8||1160.8|0
1647952620000|2022-03-22 12:37:00||1161||1161||1161||1161|0
1647952630000|2022-03-22 12:37:10|1162.3|1160.5|1161.3|1159.8|1162.3|1160.5|1161.3|1159.5|1
1647952640000|2022-03-22 12:37:20|1161.5|1159.5|1161.5|1159.8|1161.5|1159.8|1161.3|1159.5|1
1647952650000|2022-03-22 12:37:30|1161.3|1159.5|1162.3|1160|1162.3|1160|1161.3|1159.5|3
1647952660000|2022-03-22 12:37:40|1162|1159.8|1162|1159.5|1162|1159.8|1162|1159.5|0
1647952670000|2022-03-22 12:37:50|1161.5|1159.3|1161|1159|1161.5|1159.3|1161|1159|24
1647952680000|2022-03-22 12:38:00|1160.8|1158.8|1160.8|1158.8|1160.8|1158.8|1160.8|1158.8|1
1647952690000|2022-03-22 12:38:10|1160.5|1158.5|1159.8|1158|1160.5|1158.5|1159.8|1158|0
1647952700000|2022-03-22 12:38:20|1160.3|1157.8|1160|1158.3|1160.5|1158.3|1160|1157.8|1
1647952710000|2022-03-22 12:38:30|1160.3||1160||1160.3||1160||0
1647952720000|2022-03-22 12:38:40|1160.3|1158.5|1159.8|1158|1160.3|1158.5|1159.8|1158|1
1647952740000|2022-03-22 12:39:00|1160|1158.3|1159.8|1158|1160.3|1158.5|1159.8|1158|1
1647952750000|2022-03-22 12:39:10|1160||1159.8||1160||1159.8||0
1647952760000|2022-03-22 12:39:20|1160||1160.3||1160.3||1160||1
1647952770000|2022-03-22 12:39:30|1160||1159.8||1160||1159.8||0
1647952780000|2022-03-22 12:39:40|1160.3|1157.5|1159.8|1157.5|1160.3|1157.5|1159.8|1157.5|7
1647952800000|2022-03-22 12:40:00|1160.5|1158.5|1161|1158.3|1161|1158.5|1159.8|1157.5|2
1647952820000|2022-03-22 12:40:20|1160.8|1158.5|1161|1159.3|1161|1159.3|1160.8|1158.5|0
1647952830000|2022-03-22 12:40:30|1161.5|1158.8|1161|1158.8|1161.8|1158.8|1161|1158.8|0
1647952840000|2022-03-22 12:40:40||1159||1159.3||1159.3||1159|5
1647952850000|2022-03-22 12:40:50|1160.8|1158.8|1160.8|1158.8|1161|1158.8|1160.8|1158.8|0
1647952860000|2022-03-22 12:41:00||1159||1159||1159||1159|0
1647952870000|2022-03-22 12:41:10||1158.8||1158.8||1158.8||1158.8|0
1647952880000|2022-03-22 12:41:20|1158.8|1156.3|1158|1156.3|1158.8|1156.3|1158|1156.3|103
1647952890000|2022-03-22 12:41:30|1157.5|1155.5|1156.5|1154.8|1157.5|1155.5|1156.5|1154.8|5
1647952900000|2022-03-22 12:41:40|1156.8|1155|1156.8|1155|1156.8|1155|1156.8|1155|0
1647952910000|2022-03-22 12:41:50|1156.5|1154.5|1156.5|1154.5|1156.5|1154.5|1156|1154.5|5
1647952920000|2022-03-22 12:42:00|1157|1154.8|1156.8|1155|1157|1155|1156.8|1154.8|1
1647952930000|2022-03-22 12:42:10|1157.5|1155.3|1156.5|1154.8|1157.5|1155.5|1156.5|1154.8|4
1647952940000|2022-03-22 12:42:20|1156.8|1155|1156.8|1155|1156.8|1155|1156.8|1155|0
1647952950000|2022-03-22 12:42:30|1156.5||1156.5||1156.5||1156.5||0
1647952960000|2022-03-22 12:42:40|1156.8||1156.5||1156.8||1156.5||1
1647952970000|2022-03-22 12:42:50|1156|1154.3|1156.3|1154.5|1156.3|1154.5|1156|1154.3|2
1647952980000|2022-03-22 12:43:00|1157|1154.8|1157|1154.8|1157|1154.8|1157|1154.8|1
1647953000000|2022-03-22 12:43:20|1157.3||1157||1157.3||1157||1
1647953010000|2022-03-22 12:43:30|1157.3|1155|1157.3|1155|1157.3|1155|1157.3|1155|2
1647953020000|2022-03-22 12:43:40|1157||1157||1157||1157||0
1647953030000|2022-03-22 12:43:50||1154.3||1154.3||1154.3||1154.3|2
1647953040000|2022-03-22 12:44:00|1156.5||1156.5||1156.5||1156.5||0
1647953050000|2022-03-22 12:44:10|||||||||1
1647953080000|2022-03-22 12:44:40||1154.5||1154.5||1154.5||1154.5|0
1647953090000|2022-03-22 12:44:50|1155.8|1154.3|1156.5|1154.3|1156.5|1154.3|1155.8|1154.3|0
1647953100000|2022-03-22 12:45:00|1156.8||1156.5||1156.8||1156.5||1
1647953110000|2022-03-22 12:45:10|||||||||2
1647953120000|2022-03-22 12:45:20|1156.8||1156.8||1156.8||1156.8||1
1647953140000|2022-03-22 12:45:40|1156.5|1155.3|1157.3|1155.3|1157.3|1155.3|1156.5|1155.3|0
1647953150000|2022-03-22 12:45:50|1157|1155|1158|1155.8|1158|1155.8|1157|1155|3
1647953160000|2022-03-22 12:46:00|1158.3|1156|1158.3|1156.3|1158.3|1156.3|1158.3|1156|1
1647953170000|2022-03-22 12:46:10||1156||1156.3||1156.3||1156|3
1647953180000|2022-03-22 12:46:20|1158.8|1156.5|1159.3|1157|1159.3|1157|1158.8|1156.5|2
1647953190000|2022-03-22 12:46:30|1159.5|1157.5|1159.5|1157.5|1159.5|1157.5|1159.5|1157.5|0
1647953200000|2022-03-22 12:46:40|1160.3|1157.8|1160|1157.5|1160.3|1158.5|1160|1157.3|4
1647953210000|2022-03-22 12:46:50|1160.3|1158|1160.3|1157.8|1160.3|1158|1160.3|1157.5|3
1647953220000|2022-03-22 12:47:00||1158||1157.8||1158||1157.8|4
1647953230000|2022-03-22 12:47:10|1160|1158|1160|1158|1160|1158.3|1160|1158|1
1647953240000|2022-03-22 12:47:20|1160.3|1157.8|1160.5|1158|1160.5|1158|1160.3|1157.8|0
1647953250000|2022-03-22 12:47:30|1160.3||1160.3||1160.5||1160.3||0
1647953270000|2022-03-22 12:47:50|1159.5|1157.3|1159|1157.3|1159.5|1157.3|1159|1157.3|11
1647953280000|2022-03-22 12:48:00|1159.3|1156.8|1158.5|1156.5|1159.3|1156.8|1158.5|1156.3|10
1647953300000|2022-03-22 12:48:20|1159|1156.8|1159|1157.3|1159.3|1157.3|1159|1156.8|2
1647953310000|2022-03-22 12:48:30|1159.3|1157.8|1160|1157.8|1160|1157.8|1159|1157.8|13
1647953320000|2022-03-22 12:48:40|1159.8|1157|1159.5|1157.5|1159.8|1157.5|1159.3|1157|1
1647953330000|2022-03-22 12:48:50|1160|1158|1160.5|1158.5|1160.5|1158.5|1160|1158|3
1647953340000|2022-03-22 12:49:00|1160.8||1160.8||1160.8||1160.5||0
1647953350000|2022-03-22 12:49:10|1161.3|1159.3|1161.5|1159.5|1161.8|1159.5|1161.3|1159.3|7
1647953360000|2022-03-22 12:49:20|1161.8|1159.8|1162|1159.8|1162|1159.8|1161.8|1159.8|2
1647953370000|2022-03-22 12:49:30|1162.3|1160.3|1162.3|1160.3|1162.3|1160.3|1162|1160.3|0
1647953380000|2022-03-22 12:49:40|1162||1161.8||1162||1161.8||0
1647953390000|2022-03-22 12:49:50|1162|1160.5|1162|1160.3|1162.5|1160.5|1162|1160.3|0
1647953400000|2022-03-22 12:50:00|1162.3||1162.5||1162.5||1162.3||0
1647953420000|2022-03-22 12:50:20|1162.8|1160.5|1162.5|1160.5|1162.8|1160.5|1162.5|1160.5|0
1647953430000|2022-03-22 12:50:30|1162.8||1162.8||1162.8||1162.8||1
1647953440000|2022-03-22 12:50:40|1162.5||1162.3||1162.5||1162.3||2
1647953450000|2022-03-22 12:50:50|1162.5|1160.8|1164.3|1162.3|1164.5|1162.3|1162.5|1160.8|6
1647953460000|2022-03-22 12:51:00|1164|1162|1163.5|1161.3|1164.3|1162.3|1163.5|1161.3|0
1647953470000|2022-03-22 12:51:10|1163.8|1162.3|1163.8|1161.5|1164|1162.3|1163.5|1161.3|12
1647953480000|2022-03-22 12:51:20|1164|1162|1163.8|1161.8|1164|1162|1163.8|1161.8|0
1647953490000|2022-03-22 12:51:30|1164|1162|1164.5|1162.3|1164.5|1162.5|1164|1162|2
1647953500000|2022-03-22 12:51:40|1164.8||1164.5||1164.8||1164.5||0
1647953510000|2022-03-22 12:51:50|1164|1162|1164|1161.8|1164|1162|1164|1161.8|0
1647953520000|2022-03-22 12:52:00|1164.3||1164.3||1164.3||1164||0
1647953530000|2022-03-22 12:52:10|1164|1162|1165|1163.3|1165|1163.3|1164|1162|2
1647953550000|2022-03-22 12:52:30|||||||||1
1647953560000|2022-03-22 12:52:40|1165.3|1162|1164.3|1162|1165.3|1162.3|1164.3|1162|1
1647953570000|2022-03-22 12:52:50|1163.8||1163.8||1163.8||1163.8||0
1647953580000|2022-03-22 12:53:00|||||||||2
1647953590000|2022-03-22 12:53:10|1164||1164.3||1164.3||1164||0
1647953600000|2022-03-22 12:53:20|1164.5|1162.3|1164.8|1162.5|1164.8|1162.5|1164.3|1162.3|0
1647953610000|2022-03-22 12:53:30|1165||1164.8||1165||1164.8||0
1647953620000|2022-03-22 12:53:40|1164.5|1162.8|1165|1163.3|1165.3|1163.3|1164.3|1162.8|2
1647953630000|2022-03-22 12:53:50|1164.8|1162.8|1164.5|1162.5|1164.8|1162.8|1164.5|1162.5|1
1647953640000|2022-03-22 12:54:00|1164.8|1162.8|1165.3|1163.3|1165.3|1163.3|1164.8|1162.8|0
1647953650000|2022-03-22 12:54:10|1164.8|1163|1163.8|1161.8|1164.8|1163.3|1163.8|1161.8|2
1647953660000|2022-03-22 12:54:20|1164.3|1162|1164|1162|1164.3|1162.3|1164|1162|0
1647953670000|2022-03-22 12:54:30|1163.8|1161.8|1163.3|1161|1163.8|1161.8|1163.3|1161|3
1647953680000|2022-03-22 12:54:40|1163|1161.3|1163|1161|1163|1161.3|1163|1161|1
1647953690000|2022-03-22 12:54:50|||||||||2
1647953700000|2022-03-22 12:55:00|1162.8||1162.8||1162.8||1162.8||0
1647953710000|2022-03-22 12:55:10|1162.3|1160.5|1161.5|1160|1162.3|1160.5|1161.5|1159.5|16
1647953720000|2022-03-22 12:55:20|1161.3|1159|1161.5|1159.5|1161.5|1159.5|1161.3|1159|2
1647953730000|2022-03-22 12:55:30|1161.3|1159|1160.8|1159|1161.3|1159|1160.8|1158.8|2
1647953740000|2022-03-22 12:55:40|1160|1158.8|1160|1158.3|1160|1158.8|1160|1158.3|4
1647953750000|2022-03-22 12:55:50||1158||1158||1158.3||1158|0
1647953760000|2022-03-22 12:56:00|1159.5|1157.8|1160|1157.8|1160|1157.8|1159.5|1157.5|4
1647953780000|2022-03-22 12:56:20|1159.8|1157.5|1159.5|1157.5|1159.8|1157.5|1159.5|1157.3|0
1647953790000|2022-03-22 12:56:30||1157.8||1157.8||1157.8||1157.8|0
1647953800000|2022-03-22 12:56:40|||||||||1
1647953810000|2022-03-22 12:56:50||1158||1158||1158||1158|0
1647953820000|2022-03-22 12:57:00|1160||1160||1160||1160||0
1647953840000|2022-03-22 12:57:20||1158.3||1158||1158.3||1158|0
1647953850000|2022-03-22 12:57:30|1160.3|1158.3|1160.3|1158.5|1160.3|1158.5|1160.3|1158.3|1
1647953860000|2022-03-22 12:57:40|1160.8|1158.8|1160.8|1158.8|1160.8|1158.8|1160.8|1158.8|0
1647953870000|2022-03-22 12:57:50|1160.5|1158.5|1160.5|1158.5|1160.5|1158.5|1160.5|1158.5|0
1647953880000|2022-03-22 12:58:00|||||||||2
1647953890000|2022-03-22 12:58:10|1160.3|1158.3|1160.3|1158.3|1160.3|1158.5|1160.3|1158.3|1
1647953900000|2022-03-22 12:58:20|1160|1158|1160|1158|1160|1158|1160|1158|0
1647953910000|2022-03-22 12:58:30|1159.8|1157|1159.5|1157.5|1159.8|1157.5|1159.3|1157|1
1647953920000|2022-03-22 12:58:40|1159.3|1157.3|1159.3|1157.3|1159.5|1157.3|1159.3|1157.3|0
1647953930000|2022-03-22 12:58:50|1159.5|1157|1159.3|1157|1159.5|1157|1159.3|1157|0
1647953940000|2022-03-22 12:59:00|1159.5|1157.3|1158.5|1156.5|1159.5|1157.3|1158.5|1156.5|0
1647953950000|2022-03-22 12:59:10|1158.3|1155.8|1158|1155.8|1158.3|1155.8|1158|1155.8|3
1647953970000|2022-03-22 12:59:30|1157.8|1155.5|1157.8|1155.5|1158|1156|1157.5|1155.5|7
1647953980000|2022-03-22 12:59:40|1158||1157.8||1158||1157.8||0
1647953990000|2022-03-22 12:59:50||1155.8||1155.8||1155.8||1155.8|1
1647954000000|2022-03-22 13:00:00|1158.3|1156|1156.8|1154.3|1158.3|1156|1156.3|1154.3|2
1647954010000|2022-03-22 13:00:10|1156.5||1156.5||1156.5||1156.5||0
1647954020000|2022-03-22 13:00:20||1154.5||1154.8||1154.8||1154.5|1
1647954030000|2022-03-22 13:00:30|1156.8|1155|1156.5|1154.8|1156.8|1155|1156.5|1154.8|0
1647954040000|2022-03-22 13:00:40|1156.8|1155.3|1157.3|1155.3|1157.3|1155.3|1156.8|1155.3|1
1647954050000|2022-03-22 13:00:50||1155||1155||1155||1155|0
1647954060000|2022-03-22 13:01:00|1156.8|1155.3|1156.8|1154.8|1156.8|1155.3|1156.8|1154.8|0
1647954080000|2022-03-22 13:01:20|1156.3|1154.3|1156.3|1154.3|1156.3|1154.3|1156.3|1154.3|1
1647954090000|2022-03-22 13:01:30|1155.8|1153.8|1155|1153|1155.8|1153.8|1155|1153|0
1647954100000|2022-03-22 13:01:40|1154.8||1154.8||1154.8||1154.8||2
1647954110000|2022-03-22 13:01:50|1155|1153.3|1155|1153.3|1155|1153.3|1154.8|1153.3|0
1647954120000|2022-03-22 13:02:00|1154.8|1152.8|1154|1152|1154.8|1153|1154|1152|4
1647954130000|2022-03-22 13:02:10|1153.5|1151.5|1151.8|1150|1153.5|1151.5|1151.8|1150|2
1647954140000|2022-03-22 13:02:20|1151.5|1149.5|1151.5|1149.5|1152.3|1149.5|1150.5|1148.8|7
1647954150000|2022-03-22 13:02:30|1151.3|1149.3|1151|1149.3|1151.5|1149.5|1151|1149.3|21
1647954160000|2022-03-22 13:02:40|1150.8|1149.5|1150.5|1148.3|1150.8|1149.5|1149.8|1148.3|40
1647954170000|2022-03-22 13:02:50|1150.3|1148|1150.3|1148.3|1150.5|1148.3|1149.8|1148|4
1647954180000|2022-03-22 13:03:00||1148||1147.8||1148.3||1147.3|1
1647954190000|2022-03-22 13:03:10|1150|1148|1150.3|1148|1150.3|1148|1150|1147.8|0
1647954200000|2022-03-22 13:03:20|1150|1147.8|1150.8|1148.3|1150.8|1148.3|1149.8|1147.8|0
1647954210000|2022-03-22 13:03:30|1151|1148.8|1151.3|1149.3|1151.5|1149.5|1151|1148.5|0
1647954220000|2022-03-22 13:03:40|1151.5|1149.8|1151.8|1150|1151.8|1150|1151.5|1149.8|1
1647954230000|2022-03-22 13:03:50|1152|1149.5|1151.5|1149.5|1152|1149.5|1151.3|1149.3|0
1647954240000|2022-03-22 13:04:00|1151.3|1149.3|1150.8|1148.8|1151.3|1149.5|1150.5|1148.8|1
1647954250000|2022-03-22 13:04:10|1150.5|1148.3|1150.3|1148.8|1150.5|1148.8|1150|1148|4
1647954260000|2022-03-22 13:04:20|1150.8|1149|1151|1149|1151|1149|1150.5|1149|14
1647954270000|2022-03-22 13:04:30|1151.3|1149.5|1151.5|1149.5|1151.8|1150|1151.3|1149.3|2
1647954280000|2022-03-22 13:04:40|1151.3||1151.3||1151.5||1151.3||0
1647954290000|2022-03-22 13:04:50|1151.5|1149.3|1151.3|1149.3|1151.5|1149.3|1151.3|1149.3|0
1647954300000|2022-03-22 13:05:00|1151.5|1149.5|1153|1151|1153|1151.3|1151.5|1149.5|1
1647954310000|2022-03-22 13:05:10|1153.3|1151.3|1153.5|1151.3|1153.5|1151.3|1153|1151.3|0
1647954320000|2022-03-22 13:05:20|1153.8|1151.8|1154|1151.8|1154|1151.8|1153.5|1151.8|2
1647954330000|2022-03-22 13:05:30|1153.8|1152.3|1154|1152.3|1154.3|1152.8|1153.8|1152|7
1647954340000|2022-03-22 13:05:40|1154.3|1152.5|1154.8|1152.8|1155|1152.8|1154.3|1152.3|5
1647954350000|2022-03-22 13:05:50|1155|1153.3|1155.3|1153.8|1155.5|1153.8|1154.8|1153.3|12
1647954360000|2022-03-22 13:06:00|1156.3|1154|1156.3|1154|1156.5|1154.3|1155.8|1153.8|2
1647954370000|2022-03-22 13:06:10|1156.5|1154.3|1156.3|1154.3|1156.5|1154.3|1156.3|1154.3|0
1647954380000|2022-03-22 13:06:20|1156.5|1154|1155.3|1153|1156.5|1154.5|1155.3|1153|0
1647954390000|2022-03-22 13:06:30|1154.8|1153.3|1154.3|1152|1154.8|1153.3|1154.3|1152|3
1647954400000|2022-03-22 13:06:40|1154|1152.3|1154.3|1152.8|1154.3|1152.8|1154|1152|2
1647954410000|2022-03-22 13:06:50|1154.8|1153.5|1155.3|1153|1155.3|1153.5|1154.5|1153|3
1647954420000|2022-03-22 13:07:00|1155|1152.8|1155.8|1153.5|1155.8|1153.5|1155|1152.8|1
1647954430000|2022-03-22 13:07:10|1156|1153.8|1156|1153.8|1156.3|1153.8|1156|1153.8|0
1647954440000|2022-03-22 13:07:20|1156.5|1154.3|1156|1154|1156.5|1154.3|1156|1154|3
1647954450000|2022-03-22 13:07:30|1156.3|1154.3|1156|1154.3|1156.5|1154.5|1156|1154|2
1647954460000|2022-03-22 13:07:40|1156.3|1154|1156|1153.8|1156.3|1154.3|1156|1153.8|0
1647954470000|2022-03-22 13:07:50|1156.3|1154|1155.3|1153|1156.3|1154|1155.3|1153|0
1647954480000|2022-03-22 13:08:00|1155|1152.8|1154|1151.3|1155.3|1153.3|1154|1151.3|5
1647954490000|2022-03-22 13:08:10|1153.8|1151.8|1153.5|1151.5|1153.8|1151.8|1153|1151|3
1647954500000|2022-03-22 13:08:20|1153.3|1151.8|1153.3|1151.3|1153.3|1151.8|1153.3|1151.3|0
1647954510000|2022-03-22 13:08:30||1151||1151||1151.3||1151|0
1647954520000|2022-03-22 13:08:40||1151.3||1150.8||1151.3||1150.8|1
1647954530000|2022-03-22 13:08:50|1153|1151|1153|1150.8|1153|1151|1153|1150.8|0
1647954540000|2022-03-22 13:09:00|1152.8|1151|1152.8|1150.8|1152.8|1151|1152.8|1150.5|0
1647954550000|2022-03-22 13:09:10||1151||1151||1151||1151|0
1647954560000|2022-03-22 13:09:20|1153.3|1151.8|1154|1151.8|1154|1151.8|1153.3|1151.8|7
1647954570000|2022-03-22 13:09:30|1153.8|1151.3|1153.8|1151.3|1153.8|1151.3|1153.8|1151.3|0
1647954580000|2022-03-22 13:09:40|1153.5|1152.5|1155|1152.5|1155|1152.5|1153.5|1152.5|4
1647954590000|2022-03-22 13:09:50|1155.3|1152.8|1155.5|1153.8|1155.8|1153.8|1155.3|1152.8|3
1647954600000|2022-03-22 13:10:00|1156|1154|1156|1154|1156|1154.3|1155.8|1153.5|0
1647954610000|2022-03-22 13:10:10|1156.5|1153.8|1157|1154.8|1157|1154.8|1156.5|1153.3|0
1647954620000|2022-03-22 13:10:20|1156.8|1154.5|1157|1154.8|1157|1154.8|1156.5|1154.3|0
1647954630000|2022-03-22 13:10:30|1156.8|1154.5|1156.5|1154.8|1156.8|1154.8|1156.5|1154.5|0
1647954640000|2022-03-22 13:10:40|1157.3|1155.5|1156.5|1154.5|1157.3|1155.5|1156.5|1154.5|17
1647954650000|2022-03-22 13:10:50|1156|1154|1156.3|1154|1156.3|1154|1155.8|1153.5|3
1647954660000|2022-03-22 13:11:00|1156|1154.3|1156|1154.5|1156|1154.5|1156|1154.3|1
1647954670000|2022-03-22 13:11:10|1155.8|1154|1155.5|1153.5|1155.8|1154|1155.3|1153.3|1
1647954680000|2022-03-22 13:11:20|1156|1153.3|1156|1153.8|1156|1153.8|1156|1153.3|0
1647954690000|2022-03-22 13:11:30|1155.8|1153.5|1155.8|1153.5|1156|1153.8|1155.5|1153.5|0
1647954700000|2022-03-22 13:11:40|1155.5|1153.8|1155.3|1153.5|1156|1154|1155.3|1153.5|0
1647954710000|2022-03-22 13:11:50|1155.5|1153.8|1155.8|1153.5|1155.8|1153.8|1155.5|1153.5|0
1647954720000|2022-03-22 13:12:00||1153.8||1153.8||1153.8||1153.8|0
1647954740000|2022-03-22 13:12:20|1156||1156||1156.3||1155.8||0
1647954750000|2022-03-22 13:12:30|1156.3|1154.3|1155.8|1153.8|1156.3|1154.5|1155.8|1153.8|0
1647954770000|2022-03-22 13:12:50|1156|1154.5|1156.3|1154.3|1156.3|1154.5|1155.8|1153.8|0
1647954780000|2022-03-22 13:13:00|1156.5|1154.5|1156.8|1154.8|1157|1154.8|1156|1154.3|2
1647954790000|2022-03-22 13:13:10|1157|1155|1156.8|1154.5|1157|1155|1156.5|1154.5|2
1647954800000|2022-03-22 13:13:20|1156|1154.3|1156.8|1154.5|1156.8|1154.8|1156|1154|0
1647954810000|2022-03-22 13:13:30|1156.3|1154.8|1156|1154.3|1156.3|1154.8|1156|1154.3|1
1647954820000|2022-03-22 13:13:40|1156.3|1154.5|1156|1154|1156.5|1154.5|1156|1154|1
1647954830000|2022-03-22 13:13:50|1156.3|1154.5|1157|1155|1157|1155|1156.3|1154.3|8
1647954840000|2022-03-22 13:14:00||1155.3||1155||1155.3||1155|1
1647954850000|2022-03-22 13:14:10|1156.3|1154.5|1156.3|1154.5|1156.5|1154.5|1156.3|1154.5|0
1647954860000|2022-03-22 13:14:20|1156.5|1154.8|1157.3|1155.5|1157.3|1155.5|1156.3|1154.5|2
1647954870000|2022-03-22 13:14:30|1157.5|1155.8|1158|1156.3|1158.3|1156.3|1157.3|1155.8|4
1647954880000|2022-03-22 13:14:40|1158.3||1158.3||1158.3||1158||1
1647954890000|2022-03-22 13:14:50|1158||1158||1158||1158||0
1647954900000|2022-03-22 13:15:00|1158.3|1157.3|1158.8|1157.3|1159|1157.3|1158.3|1157.3|1
1647954910000|2022-03-22 13:15:10|1158.5|1157|1159|1157.3|1159|1157.3|1158.5|1157|0
1647954920000|2022-03-22 13:15:20|1158.8|1157|1158|1156|1158.8|1157|1157.8|1156|10
1647954930000|2022-03-22 13:15:30|1157.8|1156.8|1157.3|1155.3|1157.8|1156.8|1157|1154.8|8
1647954940000|2022-03-22 13:15:40|1157|1155|1157.3|1155.3|1157.5|1155.8|1157|1155|0
1647954950000|2022-03-22 13:15:50|1157.5|1155.5|1157.8|1155.5|1158.3|1156|1157.5|1155.5|0
1647954960000|2022-03-22 13:16:00|1158.3|1155.8|1158.5|1156|1158.5|1156|1158.3|1155.8|0
1647954970000|2022-03-22 13:16:10|1158.3|1156.8|1158.5|1156.5|1159|1157|1158.3|1156.5|0
1647954980000|2022-03-22 13:16:20|1158.8|1156.8|1158.8|1156.5|1158.8|1157|1158.5|1156.5|4
1647954990000|2022-03-22 13:16:30|1158.5|1156|1158.5|1156.3|1158.5|1156.8|1158.5|1156|1
1647955000000|2022-03-22 13:16:40|1158.3|1156.5|1159.3|1157.5|1159.3|1157.5|1158.3|1156.3|15
1647955010000|2022-03-22 13:16:50|1159.8|1157.8|1159.3|1157.5|1159.8|1157.8|1159.3|1157.5|1
1647955020000|2022-03-22 13:17:00|1159.5||1159.5||1159.8||1159.5||2
1647955030000|2022-03-22 13:17:10|1159||1159.5||1159.5||1159||8
1647955040000|2022-03-22 13:17:20|1159.3|1157.8|1159.5|1157.8|1159.8|1158|1159|1157.8|1
1647955050000|2022-03-22 13:17:30|1159.8|1158|1160.5|1158.5|1160.8|1158.5|1159.3|1158|0
1647955060000|2022-03-22 13:17:40|1160.8|1158.3|1160.3|1158|1160.8|1158.5|1160.3|1158|1
1647955070000|2022-03-22 13:17:50|1160.5|1158.3|1159.3|1157.5|1160.5|1158.5|1159|1157.5|1
1647955080000|2022-03-22 13:18:00|1159.8|1157.8|1161|1159.3|1161.5|1159.3|1159.5|1157.5|24
1647955090000|2022-03-22 13:18:10|1161.3|1159|1160.3|1158|1161.3|1159|1160.3|1158|7
1647955100000|2022-03-22 13:18:20|1160||1160||1160.5||1159.8||2
1647955110000|2022-03-22 13:18:30|1160.3|1157.8|1160.3|1158|1160.5|1158|1160.3|1157.8|0
1647955120000|2022-03-22 13:18:40|1160||1159.8||1160||1159.8||1
1647955130000|2022-03-22 13:18:50|1159.5|1157.8|1159.5|1157.8|1159.5|1158|1159.5|1157.8|0
1647955140000|2022-03-22 13:19:00|1159.3|1158|1159.3|1157.5|1159.3|1158|1159.3|1157.5|0
1647955150000|2022-03-22 13:19:10|1159.5|1157.8|1159.8|1158.3|1160|1158.3|1159.5|1157.8|1
1647955160000|2022-03-22 13:19:20|1159.5|1158|1159.8|1158|1159.8|1158|1159.5|1157.8|0
1647955170000|2022-03-22 13:19:30|1159.5|1157.8|1159|1157.3|1159.5|1157.8|1159|1157.3|0
1647955180000|2022-03-22 13:19:40|1159.3|1157.5|1158.5|1157|1159.3|1157.5|1158.5|1157|3
1647955190000|2022-03-22 13:19:50|1158.3|1156|1157.8|1156|1158.3|1156|1157.8|1156|8
1647955200000|2022-03-22 13:20:00|1158.3|1156.3|1158.3|1156.5|1158.8|1156.8|1158.3|1156.3|2
1647955210000|2022-03-22 13:20:10|1158.5|1156.8|1158.3|1156.5|1158.8|1157|1157.8|1156.3|3
1647955220000|2022-03-22 13:20:20|1158.8|1156.8|1158.5|1156.5|1159|1156.8|1158.5|1156.5|2
1647955230000|2022-03-22 13:20:30|1158.3|1156.3|1158.8|1157|1158.8|1157|1158.3|1156.3|3
1647955240000|2022-03-22 13:20:40|1159|1156.8|1158.8|1156.8|1159|1156.8|1158.8|1156.8|4
1647955250000|2022-03-22 13:20:50|1158.3|1156.3|1158.8|1156.8|1158.8|1156.8|1158.3|1156.3|5
1647955260000|2022-03-22 13:21:00|1159|1157|1158.3|1156.3|1159|1157|1158|1156.3|1
1647955270000|2022-03-22 13:21:10|1158||1158.3||1158.3||1157.8||0
1647955280000|2022-03-22 13:21:20|1158.5|1156.5|1157.5|1155.5|1158.5|1156.5|1157.5|1155.5|2
1647955290000|2022-03-22 13:21:30|1157.3|1155.3|1157.5|1155.5|1158|1156|1157.3|1155.3|0
1647955300000|2022-03-22 13:21:40|1157.8|1155.8|1157.8|1156|1157.8|1156|1157.8|1155.8|0
1647955310000|2022-03-22 13:21:50|1158.5|1155.8|1159|1157|1159.3|1157.3|1158.3|1155.8|7
1647955320000|2022-03-22 13:22:00|1159.3|1157.3|1159.8|1157.5|1159.8|1157.5|1159|1156.8|5
1647955330000|2022-03-22 13:22:10|1159.5|1157.3|1158.3|1156.3|1159.5|1157.3|1158|1155.8|6
1647955340000|2022-03-22 13:22:20|1158.8|1157|1158.3|1156.3|1159|1157|1158.3|1156.3|6
1647955350000|2022-03-22 13:22:30|1158.5||1158.3||1158.5||1158.3||0
1647955360000|2022-03-22 13:22:40|1158.5|1156|1158.5|1156.3|1158.5|1156.3|1158.3|1156|0
1647955370000|2022-03-22 13:22:50|1158.3|1156|1158.3|1156.3|1158.5|1156.3|1158|1156|1
1647955380000|2022-03-22 13:23:00|1158|1156|1158.5|1156.8|1158.8|1156.8|1158|1156|3
1647955390000|2022-03-22 13:23:10|1158.3|1157|1158.3|1156|1158.8|1157|1158.3|1156|1
1647955400000|2022-03-22 13:23:20|1158|1156.3|1158.3|1156.3|1158.3|1156.3|1157.5|1156|0
1647955410000|2022-03-22 13:23:30|1158|1155.8|1157.5|1155.5|1158.3|1156.3|1157|1155|0
1647955420000|2022-03-22 13:23:40|1157.3|1155.3|1157.8|1155.8|1158|1156|1157|1155|11
1647955430000|2022-03-22 13:23:50|1157.5|1155.5|1157.5|1156|1157.8|1156|1157.3|1155.5|5
1647955440000|2022-03-22 13:24:00|1157.8|1156.3|1157.8|1155.8|1157.8|1156.3|1157.8|1155.8|3
1647955450000|2022-03-22 13:24:10|1157.5|1155.5|1157.8|1155.8|1157.8|1156|1157.5|1155.5|0
1647955460000|2022-03-22 13:24:20|1157.5|1156|1157.8|1156|1158|1156.3|1157.5|1155.8|1
1647955470000|2022-03-22 13:24:30|1157.5|1155.8|1157|1155.3|1157.5|1156|1156.8|1155|1
1647955480000|2022-03-22 13:24:40|1156.8|1155|1157.3|1155.5|1157.3|1155.5|1156.8|1155|0
1647955490000|2022-03-22 13:24:50|1157.5|1155.3|1157.3|1155.5|1157.5|1155.5|1157|1155.3|0
1647955500000|2022-03-22 13:25:00|1157.5|1155.3|1157.5|1156|1157.8|1156.3|1157.5|1155.3|0
1647955510000|2022-03-22 13:25:10|1157.8|1156.3|1158.3|1156.5|1158.3|1156.5|1157.8|1156.3|2
1647955520000|2022-03-22 13:25:20|1158|1156.3|1158.3|1156.5|1158.3|1156.5|1158|1156.3|12
1647955530000|2022-03-22 13:25:30|1158.5|1156.8|1158.3|1156.5|1158.5|1157|1158.3|1156.5|3
1647955540000|2022-03-22 13:25:40|1158.5|1156.8|1158.5|1156.5|1158.5|1156.8|1158.3|1156.5|2
1647955550000|2022-03-22 13:25:50|1158|1156.8|1157.5|1155.8|1158|1156.8|1157.5|1155.8|7
1647955560000|2022-03-22 13:26:00|1157.3|1155.5|1157.3|1155.5|1157.5|1155.8|1157.3|1155.3|7
1647955570000|2022-03-22 13:26:10|1157|1155.3|1158.3|1156.3|1158.3|1156.3|1157|1155.3|0
1647955580000|2022-03-22 13:26:20|1158.5|1156.5|1158.3|1156.3|1159|1157.3|1158.3|1156.3|2
1647955590000|2022-03-22 13:26:30|1158|1156.5|1157.8|1156|1158|1156.5|1157.8|1156|0
1647955600000|2022-03-22 13:26:40|1157.5|1155.8|1157.5|1155.8|1157.5|1156|1157.3|1155.3|1
1647955610000|2022-03-22 13:26:50|1157.8|1156|1157.8|1156|1157.8|1156|1157.8|1156|0
1647955620000|2022-03-22 13:27:00|1158.3|1156.3|1158|1156|1158.3|1156.8|1158|1156|0
1647955630000|2022-03-22 13:27:10|1157.8|1156.3|1157.8|1155.8|1158|1156.3|1157.8|1155.8|1
1647955640000|2022-03-22 13:27:20|1157.5|1155.5|1157.8|1155.8|1157.8|1155.8|1157.5|1155.5|7
1647955650000|2022-03-22 13:27:30|1157.5|1155.5|1157.3|1155.3|1157.8|1155.8|1157|1155.3|0
1647955660000|2022-03-22 13:27:40|1157|1155.5|1156.3|1154|1157|1155.5|1156.3|1154|6
1647955670000|2022-03-22 13:27:50|1156.5|1154.3|1156.8|1154.8|1156.8|1155|1156.3|1154.3|1
1647955680000|2022-03-22 13:28:00|1156.5|1154.5|1156.8|1155|1156.8|1155|1156.3|1154.5|7
1647955690000|2022-03-22 13:28:10|1156.5|1154.8|1156|1154.3|1156.5|1155|1156|1154.3|0
1647955700000|2022-03-22 13:28:20|1156.3|1154.8|1156.3|1154.5|1156.5|1154.8|1156|1154.3|2
1647955710000|2022-03-22 13:28:30|1156|1154.3|1155.3|1153.5|1156|1154.5|1155.3|1153.5|0
1647955720000|2022-03-22 13:28:40|1154.5|1153.3|1154.8|1152.8|1155|1153.5|1154.3|1152.3|26
1647955730000|2022-03-22 13:28:50|1154.5|1152.5|1154.3|1152.3|1154.5|1152.8|1154.3|1152|5
1647955740000|2022-03-22 13:29:00|1154.5|1152.5|1155.3|1153.3|1155.8|1153.8|1154.5|1152.5|1
1647955750000|2022-03-22 13:29:10|1155.5|1153.5|1154.8|1153|1155.5|1153.5|1154.5|1152.8|5
1647955760000|2022-03-22 13:29:20|1154.5|1153.3|1155|1153|1155|1153.3|1154.5|1152.8|4
1647955770000|2022-03-22 13:29:30|1154.8|1152.5|1154.8|1152.8|1155|1152.8|1154.5|1152.5|1
1647955780000|2022-03-22 13:29:40|1154.5|1152.5|1153.8|1152|1154.8|1152.8|1153.5|1151.8|2
1647955790000|2022-03-22 13:29:50|1154.3|1152.3|1153.5|1151.5|1154.3|1152.5|1153.5|1151.5|5
1647955800000|2022-03-22 13:30:00|1153.8|1152.3|1154.5|1152.8|1154.5|1152.8|1153.5|1151.8|8
1647955810000|2022-03-22 13:30:10|1154.8|1153|1155.5|1153.8|1155.8|1154|1154.3|1152.8|14
1647955820000|2022-03-22 13:30:20|1155.3|1153.5|1155.5|1154|1155.8|1154|1155|1153.3|3
1647955830000|2022-03-22 13:30:30|1155.8|1154.3|1155.5|1153.5|1156|1154.3|1155.3|1153.3|0
1647955840000|2022-03-22 13:30:40|1155.8|1153.8|1154.8|1153|1155.8|1153.8|1154.8|1153|0
1647955850000|2022-03-22 13:30:50|1154.5|1152.8|1154|1152.5|1154.8|1153|1153.8|1152.3|8
1647955860000|2022-03-22 13:31:00|1153.8|1152.3|1153.5|1151.5|1153.8|1152.3|1153.3|1151.5|8
1647955870000|2022-03-22 13:31:10|1154|1151.8|1153.5|1152|1154|1152|1153.5|1151.5|2
1647955880000|2022-03-22 13:31:20|1153|1151.3|1153.5|1151.8|1153.5|1151.8|1153|1151.3|3
1647955890000|2022-03-22 13:31:30|1153.3|1151.5|1153.5|1151.8|1153.5|1152|1153.3|1151.5|0
1647955900000|2022-03-22 13:31:40|1153.8|1152|1154.8|1152.8|1154.8|1152.8|1153.8|1152|5
1647955910000|2022-03-22 13:31:50|1154.5|1152.5|1151|1149.3|1154.5|1152.8|1151|1149.3|11
1647955920000|2022-03-22 13:32:00|1150.8|1149|1151.3|1149.5|1151.8|1150.3|1150.8|1149|11
1647955930000|2022-03-22 13:32:10|1151|1149.3|1150.5|1148.8|1151|1149.3|1150.5|1148.8|2
1647955940000|2022-03-22 13:32:20|1150|1148.3|1148.3|1146.5|1150.3|1148.5|1148.3|1146.5|11
1647955950000|2022-03-22 13:32:30|1148|1146.3|1148.3|1146.5|1148.8|1146.8|1148|1146.3|0
1647955960000|2022-03-22 13:32:40|1147.8|1146|1149.3|1147.5|1149.5|1147.5|1147.5|1145.8|7
1647955970000|2022-03-22 13:32:50|1149|1147.3|1149.5|1147.5|1149.5|1147.5|1148.8|1147|0
1647955980000|2022-03-22 13:33:00|1149.8|1147.8|1150.5|1149|1151|1149.3|1149.3|1147.8|9
1647955990000|2022-03-22 13:33:10|1150.8|1149.3|1151.8|1150|1151.8|1150|1150.8|1149|1
1647956000000|2022-03-22 13:33:20|1151.3|1149.5|1151.3|1149.3|1151.8|1149.5|1151.3|1149|0
1647956010000|2022-03-22 13:33:30|1151.5|1149|1152.3|1150.3|1152.5|1150.8|1151.5|1149|5
1647956020000|2022-03-22 13:33:40|1152|1150|1153.5|1152|1153.8|1152|1151.8|1150|29
1647956030000|2022-03-22 13:33:50|1153.3|1151.8|1152.8|1151|1153.3|1151.8|1152.5|1150.5|8
1647956040000|2022-03-22 13:34:00|1152.5|1150.8|1153|1151.3|1153|1151.5|1152.5|1150.8|5
1647956050000|2022-03-22 13:34:10|1153.3|1151.5|1154.3|1152.5|1154.5|1152.8|1152.8|1151.3|6
1647956060000|2022-03-22 13:34:20|1154|1152.3|1154.3|1152.5|1154.5|1152.8|1153.8|1152|6
1647956070000|2022-03-22 13:34:30|1154.5|1152.8|1155.3|1153.3|1155.8|1154|1154.3|1152.5|12
1647956080000|2022-03-22 13:34:40|1155|1153.5|1155.3|1153.5|1155.3|1153.5|1154.8|1152.8|1
1647956090000|2022-03-22 13:34:50|1155|1153.3|1154.5|1152.5|1155|1153.3|1154.5|1152.5|1
1647956100000|2022-03-22 13:35:00|1154.3|1152.8|1156.3|1154.3|1156.3|1154.3|1154.3|1152.8|3
1647956110000|2022-03-22 13:35:10|1156|1154.8|1156.8|1155|1157.3|1155.5|1156|1154.5|5
1647956120000|2022-03-22 13:35:20|1156.5|1155.3|1156.8|1155|1156.8|1155.3|1156.5|1155|6
1647956130000|2022-03-22 13:35:30|1156.5|1154.5|1156|1154.3|1156.8|1154.8|1155.3|1153.5|2
1647956140000|2022-03-22 13:35:40|1155.8|1154|1156.5|1154.5|1156.5|1154.8|1155.8|1154|1
1647956150000|2022-03-22 13:35:50|1156.3|1154.3|1156.8|1155|1157.3|1155.3|1156.3|1154.3|2
1647956160000|2022-03-22 13:36:00|1156.5|1154.8|1156.3|1154.3|1156.5|1154.8|1156|1154|0
1647956170000|2022-03-22 13:36:10|1156|1154.5|1156|1154.5|1156.5|1154.8|1156|1154.3|0
1647956180000|2022-03-22 13:36:20|1155.8|1153.8|1156.5|1154.3|1156.5|1154.3|1155.8|1153.5|9
1647956190000|2022-03-22 13:36:30|1156|1154|1156.5|1154.3|1156.5|1154.3|1156|1153.8|0
1647956200000|2022-03-22 13:36:40|1156.8|1154.5|1156.5|1154.3|1157|1154.8|1156.5|1154.3|0
1647956210000|2022-03-22 13:36:50|1156.3|1153.8|1155.5|1153.3|1156.3|1153.8|1155|1152.8|1
1647956220000|2022-03-22 13:37:00|1155.3|1153|1155.5|1153.3|1155.5|1153.3|1154.5|1152.3|0
1647956230000|2022-03-22 13:37:10|1155.8|1153.5|1155.8|1153.8|1156.5|1154.5|1155.8|1153.5|0
1647956240000|2022-03-22 13:37:20|1156.3|1154|1154.8|1152.8|1156.3|1154|1154.5|1152.5|0
1647956250000|2022-03-22 13:37:30|1155|1152.5|1155.3|1153.5|1155.3|1153.5|1154|1152.3|3
1647956260000|2022-03-22 13:37:40|1154.8|1153|1155.3|1153.5|1155.5|1153.5|1154.8|1153|0
1647956270000|2022-03-22 13:37:50|1155|1153.3|1155.5|1153.5|1155.5|1153.5|1155|1153.3|2
1647956280000|2022-03-22 13:38:00|1155.8|1154|1157|1154.8|1157|1155|1155.8|1154|2
1647956290000|2022-03-22 13:38:10|1157.3|1155|1157.5|1155.8|1157.5|1155.8|1157|1155|0
1647956300000|2022-03-22 13:38:20|1158|1156|1158.3|1156.5|1158.3|1156.5|1157.8|1156|3
1647956310000|2022-03-22 13:38:30|1158|1156.8|1158|1156.3|1158|1156.8|1157.8|1155.8|4
1647956320000|2022-03-22 13:38:40|1158.3|1156.5|1158.3|1156.5|1158.3|1156.8|1158.3|1156.3|0
1647956330000|2022-03-22 13:38:50|1158.8|1157|1158.8|1157|1158.8|1157|1158.3|1156.5|7
1647956340000|2022-03-22 13:39:00|1159|1156.8|1158.5|1156.5|1159|1157.3|1158.3|1156.5|0
1647956350000|2022-03-22 13:39:10|1158.3|1156.3|1157.5|1155.8|1158.5|1156.3|1157.5|1155.8|1
1647956360000|2022-03-22 13:39:20|1157.8|1155.5|1157.5|1155.8|1158|1156|1157.3|1155.5|6
1647956370000|2022-03-22 13:39:30|1157.3|1155.5|1156.8|1155|1157.5|1155.5|1156.5|1154.8|0
1647956380000|2022-03-22 13:39:40|1157|1155.3|1157|1155.3|1157|1155.3|1156.5|1154.8|0
1647956390000|2022-03-22 13:39:50|1156.8|1155|1156.5|1154.8|1156.8|1155|1156.5|1154.8|0
1647956400000|2022-03-22 13:40:00|1156|1154.3|1156.8|1154.8|1156.8|1154.8|1155.5|1154|0
1647956410000|2022-03-22 13:40:10|1156.5|1155|1157|1155|1157.3|1155.5|1156.5|1155|1
1647956420000|2022-03-22 13:40:20|1157.5|1155.5|1157|1155.3|1157.5|1155.8|1157|1155.3|1
1647956430000|2022-03-22 13:40:30|1156.8|1155|1157|1155.3|1157|1155.3|1156.5|1154.8|1
1647956440000|2022-03-22 13:40:40|1156.3|1154.8|1157.3|1155.3|1157.3|1155.5|1156.3|1154.8|1
1647956450000|2022-03-22 13:40:50|1157|1155.5|1157|1155.3|1157.3|1155.5|1157|1155|13
1647956460000|2022-03-22 13:41:00|1157.3|1155.5|1158.5|1156.8|1158.8|1156.8|1157.3|1155.5|1
1647956470000|2022-03-22 13:41:10|1157.8|1156.3|1158|1156|1158.3|1156.5|1157.8|1156|4
1647956480000|2022-03-22 13:41:20|1157.8|1155.8|1155.8|1154|1157.8|1155.8|1155.8|1154|1
1647956490000|2022-03-22 13:41:30|1155.5|1153.5|1154.5|1152.5|1155.5|1153.5|1154.5|1152.5|1
1647956500000|2022-03-22 13:41:40|1154.3|1152.8|1154.8|1153|1155|1153|1154.3|1152.8|0
1647956510000|2022-03-22 13:41:50|1154.5|1152.8|1154.8|1153|1154.8|1153|1154.5|1152.8|2
1647956520000|2022-03-22 13:42:00|1154|1152.8|1153.3|1151.3|1154.3|1152.8|1152.8|1151|1
1647956530000|2022-03-22 13:42:10|1153.5|1151.5|1155.3|1153.3|1155.3|1153.3|1153.5|1151.5|4
1647956540000|2022-03-22 13:42:20|1156|1154|1155.8|1153.8|1156.3|1154.3|1155.8|1153.8|2
1647956550000|2022-03-22 13:42:30|1155.5|1154|1156.5|1154.5|1156.5|1154.8|1155.5|1153.8|1
1647956560000|2022-03-22 13:42:40|1156.3|1154.3|1156.5|1154.5|1157|1155|1156.3|1154.3|0
1647956570000|2022-03-22 13:42:50|1156.8|1154.8|1156|1154.3|1156.8|1155|1156|1154.3|0
1647956580000|2022-03-22 13:43:00|1156.3|1154|1156|1154.3|1156.3|1154.3|1156|1154|0
1647956590000|2022-03-22 13:43:10|1156.3|1154|1156.3|1154.5|1156.8|1155|1156.3|1154|0
1647956600000|2022-03-22 13:43:20|1156.5|1154.8|1156.8|1155|1157.3|1155.5|1156.5|1154.8|1
1647956610000|2022-03-22 13:43:30|1157|1154.8|1157|1155.3|1157|1155.3|1156.3|1154.3|0
1647956620000|2022-03-22 13:43:40|1157.5|1155|1156.8|1155|1157.5|1155.8|1156.8|1155|9
1647956630000|2022-03-22 13:43:50|1157|1154.8|1157.3|1155.5|1157.3|1155.5|1157|1154.8|1
1647956640000|2022-03-22 13:44:00|1157.5|1155.8|1157.8|1156|1158|1156|1157.3|1155.5|5
1647956650000|2022-03-22 13:44:10|1158|1156.5|1157.5|1155.5|1158|1156.5|1157|1155.3|3
1647956660000|2022-03-22 13:44:20|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|0
1647956670000|2022-03-22 13:44:30|1157.5|1155.5|1157.5|1155.5|1157.5|1155.8|1157.3|1155.3|1
1647956680000|2022-03-22 13:44:40|1157.3|1155.3|1157.5|1155.8|1157.5|1155.8|1157.3|1155.3|2
1647956690000|2022-03-22 13:44:50|1157.8|1155.5|1157.3|1155.5|1157.8|1156|1157.3|1155.5|1
1647956700000|2022-03-22 13:45:00|1157.5|1155.3|1156.5|1154.8|1157.5|1155.5|1156.5|1154.8|1
1647956710000|2022-03-22 13:45:10|1156.3|1154.5|1156.3|1154.5|1156.8|1155|1156|1154.3|1
1647956720000|2022-03-22 13:45:20|1156.5|1154.8|1156.8|1155.3|1156.8|1155.3|1156.5|1154.8|0
1647956730000|2022-03-22 13:45:30|1156.5|1155|1154.8|1153|1156.5|1155|1154.8|1152.8|0
1647956740000|2022-03-22 13:45:40|1155|1153.5|1153.5|1151.8|1155|1153.5|1153.5|1151.5|1
1647956750000|2022-03-22 13:45:50|1154|1152.3|1154.8|1152.8|1154.8|1152.8|1154|1152.3|2
1647956760000|2022-03-22 13:46:00|1154.5|1153|1153|1151|1154.5|1153|1153|1151|3
1647956770000|2022-03-22 13:46:10|1152.8|1150.8|1153.3|1151.3|1153.3|1151.5|1152.8|1150.8|0
1647956780000|2022-03-22 13:46:20|1153|1151.5|1153.5|1151.5|1153.5|1151.5|1153|1151|2
1647956790000|2022-03-22 13:46:30|1153.8|1151.8|1154|1152|1154|1152.3|1153.5|1151.5|0
1647956800000|2022-03-22 13:46:40|1153.8|1152.3|1154|1152.3|1154|1152.3|1153.8|1152|0
1647956810000|2022-03-22 13:46:50|1153.8|1152|1154|1152.3|1154|1152.3|1153.8|1151.8|0
1647956820000|2022-03-22 13:47:00|1154.3|1152|1153.8|1152|1154.3|1152.3|1153.5|1151.5|2
1647956830000|2022-03-22 13:47:10|1154|1152.3|1155|1153|1155|1153|1154|1152.3|0
1647956840000|2022-03-22 13:47:20|1155.3|1153.3|1153.8|1151.5|1155.3|1153.5|1153.8|1151.5|3
1647956850000|2022-03-22 13:47:30|1153.5|1151.8|1154|1151.8|1154|1152|1153|1151.3|0
1647956860000|2022-03-22 13:47:40|1153.8|1152|1153.5|1151.5|1153.8|1152|1153.5|1151.5|0
1647956870000|2022-03-22 13:47:50|1153.8|1151.8|1153.5|1151.5|1154|1152|1153.5|1151.3|0
1647956880000|2022-03-22 13:48:00|1153.8|1151.8|1154|1152|1154|1152|1153.8|1151.5|1
1647956890000|2022-03-22 13:48:10|1153.8|1151.8|1153.8|1151.8|1153.8|1151.8|1153.8|1151.5|0
1647956900000|2022-03-22 13:48:20|1153.5|1151.5|1153.3|1151.3|1153.5|1151.5|1153.3|1151.3|0
1647956910000|2022-03-22 13:48:30|1152.8|1151|1151.5|1150|1153|1151|1151.5|1149.8|1
1647956920000|2022-03-22 13:48:40|1151.8|1150.3|1152|1150.5|1152|1150.5|1151.8|1150.3|0
1647956930000|2022-03-22 13:48:50|1151.8|1149.8|1152|1150.3|1152.3|1150.3|1151|1149|2
1647956940000|2022-03-22 13:49:00|1151.8|1150|1151.5|1149.5|1151.8|1150|1151|1149.5|1
1647956950000|2022-03-22 13:49:10|1151.3|1149.3|1151|1149.5|1151.5|1149.5|1150.8|1149|1
1647956960000|2022-03-22 13:49:20|1151.3|1149.3|1151.3|1149.5|1151.3|1149.5|1151.3|1149.3|1
1647956970000|2022-03-22 13:49:30|1151.5|1149.8|1150.8|1148.8|1151.5|1149.8|1150.5|1148.8|0
1647956980000|2022-03-22 13:49:40|1150.5|1149|1150.8|1149|1150.8|1149|1150.5|1149|10
1647956990000|2022-03-22 13:49:50||1149.3||1149||1149.3||1149|0
1647957000000|2022-03-22 13:50:00|1151|1149.8|1152.3|1150.5|1152.3|1150.5|1151|1149.8|2
1647957010000|2022-03-22 13:50:10|1152.5|1150.8|1153.3|1151.5|1153.3|1151.5|1152.5|1150.8|1
1647957020000|2022-03-22 13:50:20|1153|1151.3|1154.3|1152|1154.3|1152|1153|1151.3|8
1647957030000|2022-03-22 13:50:30|1154.5|1152.3|1154.3|1152|1154.8|1152.5|1153.8|1151.8|3
1647957040000|2022-03-22 13:50:40|1154|1152.3|1154.3|1152.5|1154.3|1152.5|1154|1152.3|0
1647957050000|2022-03-22 13:50:50|1154.5|1152.8|1154.5|1152.8|1155|1153.3|1154.3|1152.8|9
1647957060000|2022-03-22 13:51:00|1154.8|1153|1155|1153.3|1155|1153.3|1154.8|1153|0
1647957070000|2022-03-22 13:51:10|1155.3|1153.5|1155.5|1153.8|1155.5|1153.8|1155.3|1153.3|0
1647957080000|2022-03-22 13:51:20|1155.3|1153|1154.8|1153|1155.3|1153|1154.5|1153|0
1647957090000|2022-03-22 13:51:30|1154.5|1152.5|1153.5|1151.5|1154.5|1152.5|1153.3|1151.3|1
1647957100000|2022-03-22 13:51:40|1153|1151.3|1153|1151.3|1153.3|1151.3|1152.8|1151.3|2
1647957110000|2022-03-22 13:51:50|1153.3|1151.5|1153|1151.3|1153.3|1151.5|1153|1151.3|1
1647957120000|2022-03-22 13:52:00|1152.8|1151|1151.8|1150|1152.8|1151|1151.8|1150|5
1647957130000|2022-03-22 13:52:10|1151.5|1149.5|1152|1150.5|1152|1150.5|1151|1149.3|2
1647957140000|2022-03-22 13:52:20|1152.3|1150.8|1152.8|1151|1153|1151|1152.3|1150.5|1
1647957150000|2022-03-22 13:52:30|1153|1151.3|1152.5|1150.5|1153.3|1151.5|1152.5|1150.5|25
1647957160000|2022-03-22 13:52:40|1153.3|1150.8|1153|1151|1153.3|1151.3|1152.8|1150.8|1
1647957170000|2022-03-22 13:52:50|1153.3|1151.3|1152.3|1150.3|1153.3|1151.3|1152.3|1150.3|0
1647957180000|2022-03-22 13:53:00|1152|1150|1151|1149.3|1152|1150|1151|1149.3|0
1647957190000|2022-03-22 13:53:10|1150.8|1149|1152.5|1150.8|1152.5|1150.8|1150.8|1149|0
1647957200000|2022-03-22 13:53:20|1152.8|1150.5|1151.8|1149.5|1152.8|1150.5|1151.8|1149.5|4
1647957210000|2022-03-22 13:53:30|1152|1149.8|1151.5|1150|1152|1150|1151|1149.3|17
1647957220000|2022-03-22 13:53:40|1152|1149.5|1151.5|1149.5|1152|1149.5|1151.5|1149.5|3
1647957230000|2022-03-22 13:53:50|1151.3|1149.3|1152.5|1150.5|1152.5|1150.5|1151|1149.3|10
1647957240000|2022-03-22 13:54:00|1152.8|1151|1153.5|1151.5|1153.5|1151.5|1152.3|1150.5|3
1647957250000|2022-03-22 13:54:10|1153.3|1151.3|1153.3|1151.5|1153.8|1151.8|1153.3|1151.3|17
1647957260000|2022-03-22 13:54:20|1153.5|1151.3|1152.8|1151|1153.5|1151.3|1152.8|1151|1
1647957270000|2022-03-22 13:54:30|1152.5|1150.5|1152.3|1150.5|1152.5|1150.5|1152.3|1150.5|0
1647957280000|2022-03-22 13:54:40|1152.5|1150.3|1152|1150.3|1152.5|1150.3|1152|1150.3|0
1647957290000|2022-03-22 13:54:50|1151.8|1150|1152|1150|1152|1150|1151.8|1150|1
1647957300000|2022-03-22 13:55:00|1151.8|1149.8|1152|1150|1152|1150|1151.8|1149.8|2
1647957310000|2022-03-22 13:55:10|1152.3|1150.3|1153|1151|1153|1151|1152.3|1150.3|1
1647957320000|2022-03-22 13:55:20|1152.3|1150.8|1152.3|1150.5|1152.3|1150.8|1152.3|1150.5|0
1647957330000|2022-03-22 13:55:30|1152.5|1150.8|1152|1150|1152.5|1150.8|1152|1150|0
1647957340000|2022-03-22 13:55:40|1152.3|1150.3|1152|1150|1152.3|1150.3|1152|1150|0
1647957350000|2022-03-22 13:55:50|1152.3|1150.3|1152|1150|1152.3|1150.3|1152|1150|0
1647957360000|2022-03-22 13:56:00|1151.8|1149.8|1151.8|1149.8|1151.8|1149.8|1151|1149|5
1647957370000|2022-03-22 13:56:10|1151.5|1149.5|1150.8|1149|1151.5|1149.5|1150.8|1149|2
1647957380000|2022-03-22 13:56:20|1151|1149.3|1151|1149|1151|1149.3|1150.8|1148.8|4
1647957390000|2022-03-22 13:56:30|1151.3|1149.3|1150.5|1148.8|1151.3|1149.3|1150.3|1148.3|0
1647957400000|2022-03-22 13:56:40|1150|1148.5|1149.8|1148|1150|1148.5|1149.3|1147.8|0
1647957410000|2022-03-22 13:56:50|1149|1147.5|1149|1147.3|1149.3|1147.5|1148.8|1147|1
1647957420000|2022-03-22 13:57:00|1148.8|1147|1148.8|1147|1148.8|1147|1148.5|1146.8|5
1647957430000|2022-03-22 13:57:10|1149|1147.3|1148.8|1147|1149.3|1147.5|1148.5|1147|0
1647957440000|2022-03-22 13:57:20|1149|1147.3|1149|1147|1149|1147.3|1149|1147|0
1647957450000|2022-03-22 13:57:30|1148.8|1147.3|1149.5|1147.3|1150|1148.3|1148.8|1147.3|1
1647957460000|2022-03-22 13:57:40|1149.8|1147.5|1149.3|1147.5|1149.8|1148|1149|1147.5|35
1647957470000|2022-03-22 13:57:50|1149|1147.3|1149.3|1147.5|1149.3|1147.5|1148.8|1147|0
1647957480000|2022-03-22 13:58:00|1149|1147.3|1148|1146.3|1149|1147.3|1148|1146.3|2
1647957490000|2022-03-22 13:58:10|1148.3|1146|1147.8|1145.5|1148.5|1146.5|1147.5|1145.5|11
1647957500000|2022-03-22 13:58:20|1147.3|1145.8|1147.5|1145.8|1148|1146|1147.3|1145.8|1
1647957510000|2022-03-22 13:58:30|1148.5|1146.3|1148.5|1146.5|1148.8|1146.5|1148.3|1146.3|10
1647957520000|2022-03-22 13:58:40|1147.8|1146|1147.5|1146|1147.8|1146|1147|1145.3|3
1647957530000|2022-03-22 13:58:50|1148|1145.8|1148|1146|1148|1146.3|1148|1145.8|3
1647957540000|2022-03-22 13:59:00|1147.8|1146.3|1148.3|1146.5|1148.5|1146.8|1147.8|1146.3|0
1647957550000|2022-03-22 13:59:10|1148|1146|1148|1146|1148|1146|1148|1146|2
1647957560000|2022-03-22 13:59:20|1148.3|1145.8|1147.5|1145.5|1148.3|1146|1147.5|1145.5|0
1647957570000|2022-03-22 13:59:30|1147.8|1145.3|1147.3|1145.3|1147.8|1145.8|1147.3|1145.3|6
1647957580000|2022-03-22 13:59:40|1147.5|1145.5|1147|1145.3|1147.5|1145.8|1147|1145.3|0
1647957590000|2022-03-22 13:59:50|1147.3|1145.5|1147.3|1145.5|1147.5|1145.8|1147.3|1145.5|1
1647957600000|2022-03-22 14:00:00|1147|1145.8|1149.3|1147.5|1149.5|1147.8|1147|1145.8|11
1647957610000|2022-03-22 14:00:10|1149.5|1147.3|1148.8|1146.8|1149.5|1147.8|1148.8|1146.8|0
1647957620000|2022-03-22 14:00:20|1149|1147|1149|1147.3|1149.3|1147.5|1148.8|1146.5|1
1647957630000|2022-03-22 14:00:30|1149.8|1147.5|1149.8|1147.8|1150|1147.8|1149.3|1147.3|13
1647957640000|2022-03-22 14:00:40|1150|1148|1150|1148|1150|1148|1149.5|1147.8|6
1647957650000|2022-03-22 14:00:50|1150.3|1148.3|1150.5|1148.8|1150.5|1148.8|1150.3|1148.3|3
1647957660000|2022-03-22 14:01:00|1150.3|1148.5|1150.8|1149|1151.5|1150|1150.3|1148.5|18
1647957670000|2022-03-22 14:01:10|1150.5|1148.3|1151.3|1149.5|1151.3|1149.5|1150|1148.3|8
1647957680000|2022-03-22 14:01:20|1151|1149.3|1151.8|1150|1152.3|1150.5|1151|1149.3|32
1647957690000|2022-03-22 14:01:30|1152|1150.3|1151.8|1150|1152.3|1150.3|1151.8|1150|0
1647957700000|2022-03-22 14:01:40|1152|1150.3|1151.8|1150|1152.3|1150.3|1151.8|1150|0
1647957710000|2022-03-22 14:01:50|1151|1149|1150.5|1148.5|1151|1149.3|1150.3|1148.5|6
1647957720000|2022-03-22 14:02:00|1150|1148.3|1149.8|1147.8|1150.3|1148.3|1149.3|1147.3|6
1647957730000|2022-03-22 14:02:10|1150|1148.3|1151|1149.3|1151.3|1149.5|1150|1148.3|4
1647957740000|2022-03-22 14:02:20|1151.3|1149.5|1150.5|1148.8|1151.3|1149.5|1150.5|1148.8|1
1647957750000|2022-03-22 14:02:30|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1149.8|1148.3|0
1647957760000|2022-03-22 14:02:40|1150|1148.3|1149.8|1148|1150|1148.3|1149.8|1148|1
1647957770000|2022-03-22 14:02:50|1149.5|1147.8|1149|1147.3|1149.5|1147.8|1149|1147.3|1
1647957780000|2022-03-22 14:03:00|1148.8|1147|1148.5|1146.5|1149|1147.3|1148.5|1146.5|0
1647957790000|2022-03-22 14:03:10|1148.3|1146.8|1148.3|1146.3|1148.5|1146.8|1148.3|1146.3|1
1647957800000|2022-03-22 14:03:20|1148|1146|1148.3|1146.3|1148.3|1146.5|1147.8|1146|0
1647957810000|2022-03-22 14:03:30||1146.5||1146.8||1146.8||1146.5|4
1647957820000|2022-03-22 14:03:40|1148|1146.5|1148.3|1146.5|1148.3|1146.5|1147.5|1146|7
1647957830000|2022-03-22 14:03:50|1148|1146.3|1147.8|1146.3|1148|1146.3|1147.8|1146.3|1
1647957840000|2022-03-22 14:04:00|1148|1146|1147.8|1146|1148|1146.3|1147.8|1146|2
1647957850000|2022-03-22 14:04:10|1147.5|1146.3|1147.8|1146|1148.3|1146.3|1147.3|1146|5
1647957860000|2022-03-22 14:04:20|1147.5|1146.3|1147.5|1145.8|1147.8|1146.3|1147.3|1145.8|1
1647957870000|2022-03-22 14:04:30|1147.8|1146|1148|1146.3|1148.3|1146.3|1147.8|1145.8|7
1647957880000|2022-03-22 14:04:40|1148.3|1146.8|1147.3|1146|1148.5|1146.8|1147.3|1146|11
1647957890000|2022-03-22 14:04:50|1147.5|1145.8|1144.8|1142.8|1147.5|1145.8|1144.8|1142.8|19
1647957900000|2022-03-22 14:05:00|1145.3|1143|1143.5|1141.8|1145.3|1143.5|1143.3|1141.8|37
1647957910000|2022-03-22 14:05:10|1143.8|1142|1142.3|1140.5|1143.8|1142|1142.3|1140.5|15
1647957920000|2022-03-22 14:05:20|1142|1140.3|1142.5|1140.5|1142.8|1141|1142|1140.3|14
1647957930000|2022-03-22 14:05:30|1142.8|1140.8|1142.8|1141|1142.8|1141|1142.5|1140.5|1
1647957940000|2022-03-22 14:05:40|1143|1141.5|1143|1141|1143.5|1141.8|1142.8|1140.8|10
1647957950000|2022-03-22 14:05:50|1142.8|1140.8|1145|1143.3|1145.3|1143.3|1142.8|1140.8|13
1647957960000|2022-03-22 14:06:00|1145.3|1143|1145.8|1144|1146.3|1144.5|1144.8|1143|1
1647957970000|2022-03-22 14:06:10|1145.3|1143.5|1145.3|1143.5|1145.5|1143.5|1145|1143.3|0
1647957980000|2022-03-22 14:06:20|1145|1143.3|1145.8|1144.3|1145.8|1144.3|1145|1143.3|3
1647957990000|2022-03-22 14:06:30|1145.3|1144|1145|1143|1145.8|1144.3|1145|1143|5
1647958000000|2022-03-22 14:06:40|1144.8|1143.5|1145.5|1143.8|1145.8|1143.8|1144.3|1143.5|1
1647958010000|2022-03-22 14:06:50|1145.3|1143.5|1146.8|1144.8|1146.8|1144.8|1145.3|1143.5|5
1647958020000|2022-03-22 14:07:00|1147|1145|1146.5|1144.5|1147|1145.3|1146|1144.3|2
1647958030000|2022-03-22 14:07:10|1146.3|1145|1147.3|1145.5|1147.5|1145.5|1146.3|1145|1
1647958040000|2022-03-22 14:07:20|1147.5|1146.3|1148|1146|1148.8|1146.8|1147.3|1145.8|11
1647958050000|2022-03-22 14:07:30|1147.5|1145.8|1148|1146|1148.3|1146.3|1147.3|1145.5|1
1647958060000|2022-03-22 14:07:40|1147.8|1146.3|1148.5|1146.5|1148.5|1146.5|1147.8|1146|2
1647958070000|2022-03-22 14:07:50|1148.8|1146.8|1147.5|1145.8|1148.8|1146.8|1147.5|1145.8|2
1647958080000|2022-03-22 14:08:00|1147.8|1146|1148.3|1146.5|1148.5|1146.8|1147.3|1145.5|18
1647958090000|2022-03-22 14:08:10|1148.8|1146.8|1150|1148|1150|1148.3|1148.8|1146.8|4
1647958100000|2022-03-22 14:08:20|1149.8|1148.3|1148.8|1146.8|1149.8|1148.3|1148.8|1146.8|6
1647958110000|2022-03-22 14:08:30||1147||1147||1147||1146.8|0
1647958120000|2022-03-22 14:08:40|1148|1145.8|1149|1147|1149.3|1147.5|1146.8|1145|17
1647958130000|2022-03-22 14:08:50|1148.8|1146.8|1148.8|1146.8|1149|1147|1148|1146.3|0
1647958140000|2022-03-22 14:09:00|1149|1147.3|1148.8|1147|1149.3|1147.5|1148.5|1146.5|1
1647958150000|2022-03-22 14:09:10|1149|1146.8|1149|1147.3|1150|1148|1148.8|1146.8|2
1647958160000|2022-03-22 14:09:20|1148.8|1147|1148.5|1147|1148.8|1147.3|1148.5|1146.8|1
1647958170000|2022-03-22 14:09:30|1148.8|1146|1147.3|1145.5|1148.8|1146.5|1147.3|1145.5|8
1647958180000|2022-03-22 14:09:40|1147.8|1145.8|1148.3|1146.5|1148.3|1146.8|1147.8|1145.8|2
1647958190000|2022-03-22 14:09:50|1147.8|1147|1147.5|1145.5|1148|1147|1147.3|1145.5|27
1647958200000|2022-03-22 14:10:00|1147|1145|1146|1144.3|1147.3|1145.5|1146|1143.8|2
1647958210000|2022-03-22 14:10:10|1146.3|1144|1145.8|1144|1146.3|1144.3|1145.5|1143.8|0
1647958220000|2022-03-22 14:10:20|1146.5|1144.5|1147.3|1145.5|1147.8|1145.5|1146.5|1144.5|3
1647958230000|2022-03-22 14:10:30|1147.5|1145.3|1148|1146.3|1148|1146.3|1147|1145.3|0
1647958240000|2022-03-22 14:10:40|1147.8|1146|1148.8|1147|1148.8|1147|1147.8|1146|1
1647958250000|2022-03-22 14:10:50|1148.5|1146.8|1148|1146.3|1148.5|1146.8|1147.8|1146|2
1647958260000|2022-03-22 14:11:00|1148.3|1146.8|1148|1146.3|1149|1147|1148|1146.3|7
1647958270000|2022-03-22 14:11:10|1148.3|1146.5|1148.8|1147|1149.3|1147.3|1148.3|1146.5|3
1647958280000|2022-03-22 14:11:20|1149|1147.3|1149.3|1147.3|1150|1148|1149|1147.3|0
1647958290000|2022-03-22 14:11:30|1149.5|1147.5|1149.3|1147.5|1149.5|1147.8|1149.3|1147.5|0
1647958300000|2022-03-22 14:11:40|1149.5|1148|1149.8|1148|1150.3|1148.3|1149.5|1148|0
1647958310000|2022-03-22 14:11:50|1150|1148.3|1150.8|1149.3|1150.8|1149.3|1150|1148.3|36
1647958320000|2022-03-22 14:12:00|1150.5||1150.8||1151||1150.5||19
1647958330000|2022-03-22 14:12:10|1151||1150.8||1151||1150.5||5
1647958340000|2022-03-22 14:12:20|1151|1149.5|1150.8|1149.3|1151.3|1149.5|1150.8|1149.3|10
1647958350000|2022-03-22 14:12:30|1149.8|1147.8|1150.5|1148.8|1150.8|1148.8|1149.8|1147.8|8
1647958360000|2022-03-22 14:12:40|1150.3|1148.5|1150|1148.3|1150.3|1148.5|1150|1148|5
1647958370000|2022-03-22 14:12:50|1149.8|1148|1149.3|1147.5|1150|1148|1149.3|1147.5|4
1647958380000|2022-03-22 14:13:00|1149.5|1147.3|1148.8|1147|1149.5|1147.3|1148|1146.3|0
1647958390000|2022-03-22 14:13:10|1148.5|1146.8|1148.8|1147|1148.8|1147|1148|1146.3|0
1647958400000|2022-03-22 14:13:20|1148.5|1146.8|1148.5|1146.8|1148.8|1147|1148.5|1146.5|4
1647958410000|2022-03-22 14:13:30|1148.3|1146.5|1147.8|1146|1148.5|1146.5|1147.5|1145.8|3
1647958420000|2022-03-22 14:13:40|1147.5|1145.8|1147.8|1146|1148.3|1146.5|1147.5|1145.8|0
1647958430000|2022-03-22 14:13:50|1147.5|1145.8|1147.5|1145.8|1148.5|1146.8|1147.5|1145.8|2
1647958440000|2022-03-22 14:14:00|1147.8|1146|1148|1146|1148|1146|1147.5|1145.8|1
1647958450000|2022-03-22 14:14:10|1148.3|1146.5|1148.3|1146.5|1148.3|1146.5|1148|1146|0
1647958460000|2022-03-22 14:14:20|1148|1146.3|1148|1146.3|1148.3|1146.5|1148|1146|3
1647958470000|2022-03-22 14:14:30|1147.8|1146|1147.8|1146|1148|1146.3|1147.8|1145.8|4
1647958480000|2022-03-22 14:14:40|1147.5|1145.8|1146.8|1144.8|1147.5|1145.8|1146.8|1144.8|7
1647958490000|2022-03-22 14:14:50|1147|1145.5|1147.5|1145.5|1147.5|1145.5|1146.8|1145.3|0
1647958500000|2022-03-22 14:15:00|1147.3|1145.3|1146.8|1144.8|1147.3|1145.3|1146.3|1144.5|2
1647958510000|2022-03-22 14:15:10|1146.5|1144.5|1147.3|1145.3|1147.3|1145.3|1146.5|1144.5|0
1647958520000|2022-03-22 14:15:20|1147.5|1145.5|1147.3|1145.3|1147.8|1145.8|1147|1145|0
1647958530000|2022-03-22 14:15:30|1146.8|1144.8|1147.3|1145.5|1147.3|1145.5|1146.8|1144.8|0
1647958540000|2022-03-22 14:15:40|1147|1145.3|1146.5|1144.5|1147.3|1145.3|1146.5|1144.5|0
1647958550000|2022-03-22 14:15:50|1146|1144.8|1147.3|1145.5|1147.3|1145.5|1145.8|1144.8|25
1647958560000|2022-03-22 14:16:00|1147.5|1145.8|1147.8|1145.8|1147.8|1145.8|1147|1145.8|0
1647958570000|2022-03-22 14:16:10|1147.5|1145|1147.5|1145.3|1147.8|1145.5|1147.3|1145|1
1647958580000|2022-03-22 14:16:20|1147.3|1145.5|1147.8|1145.8|1147.8|1146|1147.3|1145.3|0
1647958590000|2022-03-22 14:16:30|1147.5|1145.5|1146.8|1145|1147.8|1145.8|1146.5|1144.5|0
1647958600000|2022-03-22 14:16:40|1146.5|1144.5|1146|1144.5|1146.5|1144.5|1146|1144.5|7
1647958610000|2022-03-22 14:16:50|1146.8|1144.3|1147|1145|1147.3|1145.3|1146.8|1144|22
1647958620000|2022-03-22 14:17:00|1147.3|1144.8|1145.5|1144|1147.3|1144.8|1145.5|1144|3
1647958630000|2022-03-22 14:17:10|1145.3|1143.5|1145.3|1143.3|1145.5|1143.5|1144.5|1142.8|14
1647958640000|2022-03-22 14:17:20|1145.5|1143.5|1145.5|1143.5|1146.3|1144.5|1145.5|1143.5|1
1647958650000|2022-03-22 14:17:30|1146|1144|1145.8|1144|1146.3|1144.5|1145.5|1143.8|15
1647958660000|2022-03-22 14:17:40|1145.5|1143.8|1146|1144.3|1146|1144.3|1145.5|1143.8|0
1647958670000|2022-03-22 14:17:50|1146.5|1144.8|1146.5|1144.8|1147|1145.3|1146.3|1144.3|2
1647958680000|2022-03-22 14:18:00|1147.5|1145.3|1149|1147.3|1149.3|1147.8|1147|1145.3|29
1647958690000|2022-03-22 14:18:10|1149.3|1147.5|1148.8|1147|1149.3|1147.5|1148.8|1147|0
1647958700000|2022-03-22 14:18:20|1148.5|1146.8|1149.5|1147.8|1149.8|1148|1148.5|1146.8|1
1647958710000|2022-03-22 14:18:30|1149.8|1148|1149.8|1148|1150|1148|1149.5|1147.5|0
1647958720000|2022-03-22 14:18:40|1150|1147.8|1149.8|1148|1150.3|1148.3|1149.5|1147.8|1
1647958730000|2022-03-22 14:18:50|1150|1147.8|1149.8|1148|1150|1148|1148.3|1146.5|5
1647958740000|2022-03-22 14:19:00|1150|1147.8|1149.5|1147.5|1150|1148|1149.3|1147.3|0
1647958750000|2022-03-22 14:19:10|1149.8|1147.8|1148.8|1146.8|1149.8|1147.8|1148|1146.3|2
1647958760000|2022-03-22 14:19:20|1148.5|1146.5|1149|1147|1149|1147.3|1148.5|1146.5|0
1647958770000|2022-03-22 14:19:30|1148.8|1146.8|1149|1147|1149|1147|1148|1146|1
1647958780000|2022-03-22 14:19:40|1148.8|1146.8|1147.5|1145.8|1148.8|1147|1147.5|1145.8|3
1647958790000|2022-03-22 14:19:50|1147.8|1145.3|1147|1145.3|1147.8|1145.5|1147|1145.3|4
1647958800000|2022-03-22 14:20:00|1146.8|1145|1147|1145.3|1147|1145.3|1146.5|1144.8|0
1647958810000|2022-03-22 14:20:10|1147.3|1145.5|1147.8|1146|1147.8|1146|1147.3|1145.3|0
1647958820000|2022-03-22 14:20:20|1147.5|1145.8|1147.5|1145.5|1147.8|1145.8|1147.5|1145.5|0
1647958830000|2022-03-22 14:20:30|1147.3|1145.3|1148|1146|1148|1146|1147|1145.3|0
1647958840000|2022-03-22 14:20:40|1147.8|1146.3|1148|1146.3|1148.5|1146.8|1147.8|1146.3|0
1647958850000|2022-03-22 14:20:50|1148.3|1146|1147.8|1146|1148.3|1146|1147.8|1146|1
1647958860000|2022-03-22 14:21:00|1147.3|1145.3|1147.8|1146|1147.8|1146|1147|1145.3|0
1647958870000|2022-03-22 14:21:10|1148|1145.8|1147.8|1146|1148|1146|1147.8|1145.8|1
1647958880000|2022-03-22 14:21:20|1148.5|1146.5|1147.3|1145.5|1149|1147.3|1147.3|1145.5|1
1647958890000|2022-03-22 14:21:30|1147.5|1146|1148.3|1146.3|1148.3|1146.3|1147.5|1145.8|0
1647958900000|2022-03-22 14:21:40|1148.5|1146.5|1149|1147.3|1149|1147.3|1148.5|1146.5|1
1647958910000|2022-03-22 14:21:50|1148.8|1147|1148.8|1147|1149.5|1147.5|1148.5|1146.5|2
1647958920000|2022-03-22 14:22:00|1149|1147.3|1150.3|1148.5|1150.5|1148.5|1149|1147.3|5
1647958930000|2022-03-22 14:22:10|1149.8|1148|1149.3|1147.5|1149.8|1148|1149|1147.3|1
1647958940000|2022-03-22 14:22:20|1149|1147.3|1149.3|1147.5|1149.5|1147.8|1148.8|1147|0
1647958950000|2022-03-22 14:22:30|1149.5|1147.3|1149.5|1147.5|1149.5|1147.8|1149.5|1147.3|0
1647958960000|2022-03-22 14:22:40|1149.3|1147|1149.3|1147.5|1149.3|1147.5|1149|1147|0
1647958970000|2022-03-22 14:22:50|1148.8|1147.3|1148.5|1146.8|1148.8|1147.5|1148.5|1146.5|0
1647958980000|2022-03-22 14:23:00|1149|1146.5|1149.3|1147.5|1149.3|1147.8|1149|1146.5|3
1647958990000|2022-03-22 14:23:10|1149||1149||1149||1149||0
1647959000000|2022-03-22 14:23:20|1149.3|1147.8|1149.5|1147.8|1149.8|1147.8|1149.3|1147.5|0
1647959010000|2022-03-22 14:23:30||1147.5||1147.5||1147.8||1147.5|1
1647959020000|2022-03-22 14:23:40|1149.8|1147.8|1150|1148.3|1150|1148.3|1149.8|1147.8|0
1647959030000|2022-03-22 14:23:50|1150.3|1148.5|1150.3|1148.5|1150.5|1148.5|1150|1148.3|1
1647959040000|2022-03-22 14:24:00|1150|1148.3|1149.8|1148|1150.5|1148.8|1149.8|1148|1
1647959050000|2022-03-22 14:24:10|1149.5|1148.3|1149.5|1147.8|1149.5|1148.3|1149|1147.3|16
1647959060000|2022-03-22 14:24:20|1149|1147|1148.3|1146.3|1149|1147|1148.3|1146|1
1647959070000|2022-03-22 14:24:30|1148|1146|1148|1146|1148.3|1146.3|1148|1146|2
1647959080000|2022-03-22 14:24:40|1147.5|1145.8|1147|1145.3|1147.5|1145.8|1147|1145.3|1
1647959090000|2022-03-22 14:24:50|1147.3|1145|1146.5|1144.8|1147.3|1145|1146.3|1144.3|3
1647959100000|2022-03-22 14:25:00|1146.3|1144.5|1146.5|1144.5|1146.8|1145|1146.3|1144.3|5
1647959110000|2022-03-22 14:25:10|1146.8|1144.8|1146.3|1144.5|1146.8|1145|1146.3|1144.5|0
1647959120000|2022-03-22 14:25:20|1146.5|1144.3|1146.8|1144.8|1147|1145|1146.3|1144.3|0
1647959130000|2022-03-22 14:25:30|1146.5|1145|1147|1145.3|1147|1145.3|1146.3|1144.5|1
1647959140000|2022-03-22 14:25:40|1147.3|1145.5|1147|1145.3|1147.5|1145.8|1147|1145.3|5
1647959150000|2022-03-22 14:25:50|1146.8|1145|1146.5|1144.8|1146.8|1145|1146|1144.3|1
1647959160000|2022-03-22 14:26:00|1146.3|1144.5|1146|1144.5|1146.8|1145|1146|1144.5|5
1647959170000|2022-03-22 14:26:10|1145.8|1144|1145|1143.3|1145.8|1144|1145|1143.3|4
1647959180000|2022-03-22 14:26:20|1145.3|1143.5|1145.8|1143.8|1146|1144.3|1145.3|1143.5|1
1647959190000|2022-03-22 14:26:30|1145.3|1144|1144.8|1143|1145.3|1144|1144.8|1143|3
1647959200000|2022-03-22 14:26:40|1145|1142.8|1145|1143|1145|1143.3|1145|1142.8|6
1647959210000|2022-03-22 14:26:50|1144.8|1143.3|1144.5|1143|1144.8|1143.3|1144.5|1143|0
1647959220000|2022-03-22 14:27:00|1144.8||1144.8||1144.8||1144.8||0
1647959230000|2022-03-22 14:27:10|1145|1143.3|1144.8|1143|1145|1143.3|1144.3|1143|17
1647959240000|2022-03-22 14:27:20|1144.5|1143.3|1145|1143.3|1145.3|1143.5|1144.5|1143|5
1647959250000|2022-03-22 14:27:30|1144.8|1143|1145.3|1143.5|1145.5|1143.5|1144.8|1143|0
1647959260000|2022-03-22 14:27:40|1145.5|1143.3|1145.3|1143.5|1145.5|1143.5|1145|1143.3|6
1647959270000|2022-03-22 14:27:50|1145|1143.8|1145|1143.3|1145|1143.8|1144.3|1142.5|6
1647959280000|2022-03-22 14:28:00|||||||||1
1647959290000|2022-03-22 14:28:10|1144.8|1143|1145.5|1143.8|1145.5|1143.8|1144.5|1143|2
1647959300000|2022-03-22 14:28:20|1145.8|1144|1145.5|1143.8|1145.8|1144|1145.5|1143.8|0
1647959310000|2022-03-22 14:28:30|1145.8|1144|1145.5|1143.5|1145.8|1144|1145.5|1143.5|0
1647959320000|2022-03-22 14:28:40|1145.3|1143.3|1145|1143.3|1145.3|1143.5|1145|1143.3|0
1647959330000|2022-03-22 14:28:50|1144.8|1143|1144.5|1142.5|1145|1143|1144.5|1142.5|1
1647959340000|2022-03-22 14:29:00|1144.8|1142.8|1145.3|1143.3|1145.5|1143.8|1144.8|1142.8|3
1647959350000|2022-03-22 14:29:10|1145|1143|1145|1143.3|1145.3|1143.3|1144.8|1143|0
1647959360000|2022-03-22 14:29:20|1145.8|1143.5|1145.3|1143.5|1146|1143.8|1145.3|1143.5|1
1647959370000|2022-03-22 14:29:30|1145.8|1143.8|1146.3|1144.3|1146.5|1144.5|1145.8|1143.8|2
1647959380000|2022-03-22 14:29:40|1146.5|1144.5|1147.3|1145.5|1147.5|1145.5|1146.5|1144.5|12
1647959390000|2022-03-22 14:29:50|1147.5|1145.3|1147|1145.3|1147.5|1145.5|1147|1145.3|2
1647959400000|2022-03-22 14:30:00|1146.5|1145|1146.8|1145|1147|1145.3|1146.5|1145|2
1647959410000|2022-03-22 14:30:10|1146.5|1144.8|1146|1144|1146.8|1144.8|1146|1144|2
1647959420000|2022-03-22 14:30:20|1145.8|1143.8|1143.8|1142|1145.8|1143.8|1143.8|1142|27
1647959430000|2022-03-22 14:30:30|1142.3|1140.3|1140.3|1138.5|1142.3|1140.5|1140.3|1138.3|27
1647959440000|2022-03-22 14:30:40|1140.5|1138.8|1140.3|1138.5|1141.3|1139.3|1139.8|1138.3|9
1647959450000|2022-03-22 14:30:50|1140.5|1138.3|1140.8|1138.8|1141|1139|1140|1138.3|1
1647959460000|2022-03-22 14:31:00|1140.5|1138.5|1141.3|1139.5|1141.5|1139.5|1140.5|1138.5|0
1647959470000|2022-03-22 14:31:10|1141.5|1139.3|1141.5|1139.5|1141.5|1139.8|1141|1139|0
1647959480000|2022-03-22 14:31:20|1141.8|1139.8|1140.5|1138.8|1141.8|1139.8|1140|1138.3|1
1647959490000|2022-03-22 14:31:30|1140.8|1138.5|1141|1139|1141.5|1139.3|1140.8|1138.5|1
1647959500000|2022-03-22 14:31:40|1141.3|1139.3|1141.5|1139.8|1141.8|1139.8|1141|1139.3|0
1647959510000|2022-03-22 14:31:50|1141.3|1139.5|1141|1139.3|1141.5|1139.5|1140.8|1138.8|0
1647959520000|2022-03-22 14:32:00|1141.3|1139.8|1140.8|1139|1141.5|1139.8|1140.8|1139|4
1647959530000|2022-03-22 14:32:10|1140.5|1138.8|1140.8|1138.8|1141|1139|1140.5|1138.5|1
1647959540000|2022-03-22 14:32:20|1141|1139|1141|1139|1141|1139|1140.3|1138.8|3
1647959550000|2022-03-22 14:32:30|1140.8|1138.8|1140.8|1138.8|1141|1139|1140.8|1138.8|0
1647959560000|2022-03-22 14:32:40|1140.5|1139|1140.8|1138.8|1141|1139|1140.5|1138.8|1
1647959570000|2022-03-22 14:32:50|1141|1139|1142.3|1140.3|1142.3|1140.3|1140.8|1138.8|5
1647959580000|2022-03-22 14:33:00|1141.8|1140|1142.8|1141|1142.8|1141|1141.8|1140|1
1647959590000|2022-03-22 14:33:10|1142.5|1142.3|1144|1142|1144.5|1142.5|1142.5|1142|36
1647959600000|2022-03-22 14:33:20|1144.3|1142.5|1143.8|1142|1144.3|1142.5|1143.8|1142|10
1647959610000|2022-03-22 14:33:30|1144||1143.5||1144||1143.5||0
1647959620000|2022-03-22 14:33:40|1143|1141.3|1143.8|1142|1143.8|1142|1142.8|1141|2
1647959630000|2022-03-22 14:33:50|1143.5|1142.5|1144.3|1142.5|1144.8|1142.8|1143.5|1142.5|18
1647959640000|2022-03-22 14:34:00|1144|1142.3|1144.5|1142.8|1144.8|1142.8|1144|1142.3|1
1647959650000|2022-03-22 14:34:10|1144.3|1142.5|1145|1143.3|1145|1143.3|1144.3|1142.5|0
1647959660000|2022-03-22 14:34:20|1144.8|1143|1143.8|1142|1144.8|1143|1143.8|1141.8|2
1647959670000|2022-03-22 14:34:30|1144|1142.3|1143.5|1141.8|1144|1142.3|1143.5|1141.8|0
1647959680000|2022-03-22 14:34:40|1143.8|1142|1144|1142.3|1144.3|1142.5|1143.8|1142|1
1647959690000|2022-03-22 14:34:50|1143.8|1142|1143.5|1141.8|1143.8|1142|1143.5|1141.8|1
1647959700000|2022-03-22 14:35:00|1143.8|1142|1144|1142.5|1144|1142.5|1143.5|1141.8|1
1647959710000|2022-03-22 14:35:10|1144.3|1142.8|1144.3|1142.5|1144.5|1142.8|1144|1142.3|2
1647959720000|2022-03-22 14:35:20|1144.5|1142.8|1145|1143|1145.3|1143|1144.5|1142.8|1
1647959730000|2022-03-22 14:35:30|1145.3|1143.3|1145|1143.3|1145.5|1143.5|1144.8|1142.8|1
1647959740000|2022-03-22 14:35:40|1145.5|1143.5|1145.8|1143.8|1146|1144|1145.5|1143.5|1
1647959750000|2022-03-22 14:35:50|1145.5|1143.3|1145.5|1143.5|1145.5|1143.5|1145.3|1143.3|0
1647959760000|2022-03-22 14:36:00|1145.3|1143.3|1145|1143.3|1145.3|1143.3|1145|1143.3|0
1647959770000|2022-03-22 14:36:10|1145.3|1142.8|1145|1143.3|1145.3|1143.3|1144.5|1142.8|14
1647959780000|2022-03-22 14:36:20|1145.3|1143.5|1146.3|1144.5|1146.3|1144.5|1145.3|1143.5|1
1647959790000|2022-03-22 14:36:30|1146|1144.8|1146.5|1144.8|1146.5|1144.8|1145.8|1144.8|4
1647959800000|2022-03-22 14:36:40|1146.3|1145|1146.8|1145.3|1147|1145.3|1146.3|1144.8|12
1647959810000|2022-03-22 14:36:50|1146.5|1145|1147|1145.3|1147|1145.5|1146.3|1144.5|7
1647959820000|2022-03-22 14:37:00|1146.8|1145.5|1146.8|1145.5|1147.3|1145.5|1146.5|1145.3|6
1647959830000|2022-03-22 14:37:10|1147.3|1145.8|1147.3|1145.8|1148|1146|1147.3|1145.5|41
1647959840000|2022-03-22 14:37:20|1147|1145.5|1146.8|1145.3|1147.8|1145.8|1146.8|1145.3|11
1647959850000|2022-03-22 14:37:30|1146.5|1144.8|1145.5|1143.8|1146.5|1144.8|1145.3|1143.5|6
1647959860000|2022-03-22 14:37:40|1145.3|1144|1144.8|1143.3|1145.3|1144|1144.8|1143.3|3
1647959870000|2022-03-22 14:37:50|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|2
1647959880000|2022-03-22 14:38:00|1145.3|1143.8|1145.8|1143.8|1145.8|1143.8|1145|1143.3|6
1647959890000|2022-03-22 14:38:10|1146|1144|1145.5|1144|1146|1144.3|1145.5|1144|0
1647959900000|2022-03-22 14:38:20|1145.8|1144.3|1146.3|1144.3|1146.3|1144.3|1145.8|1144|2
1647959910000|2022-03-22 14:38:30|1146.5|1144.5|1147.5|1145.8|1147.5|1145.8|1146.5|1144.5|2
1647959920000|2022-03-22 14:38:40|1147.3|1145.5|1147.5|1145.8|1147.8|1146|1147.3|1145.5|1
1647959930000|2022-03-22 14:38:50|1147.3|1145.5|1147.3|1145.8|1147.5|1146|1147.3|1145.5|1
1647959940000|2022-03-22 14:39:00|1147|1145.5|1146.8|1145|1147|1145.8|1146.5|1144.8|1
1647959950000|2022-03-22 14:39:10|1147|1145.3|1147|1145.3|1147|1145.5|1147|1145.3|2
1647959970000|2022-03-22 14:39:30|1146.8|1144.8|1145.8|1144.3|1146.8|1144.8|1145.8|1144|3
1647959980000|2022-03-22 14:39:40|1146|1144.5|1146|1144.3|1146|1144.5|1146|1144.3|5
1647959990000|2022-03-22 14:39:50|1145.8|1144.5|1145.5|1143.5|1146.8|1144.8|1145.3|1143.5|17
1647960000000|2022-03-22 14:40:00|1145.3|1143.8|1145.3|1143.5|1146|1144.3|1145.3|1143.5|0
1647960010000|2022-03-22 14:40:10|1145.8|1143.8|1145.8|1144|1146|1144.3|1145.5|1143.8|0
1647960020000|2022-03-22 14:40:20|1145.5|1143.5|1145.5|1143.5|1145.8|1143.5|1145.3|1143.3|0
1647960030000|2022-03-22 14:40:30|1145.3|1143.3|1144.5|1142.8|1145.5|1143.5|1144.5|1142.8|4
1647960040000|2022-03-22 14:40:40|1144.3|1142.5|1145.3|1143.5|1145.3|1143.5|1144.3|1142.5|5
1647960050000|2022-03-22 14:40:50|1146|1144.3|1146.8|1145|1147|1145.3|1146|1144.3|10
1647960060000|2022-03-22 14:41:00|1147.5|1145.8|1147.3|1145.5|1147.5|1145.8|1146.8|1144.8|48
1647960070000|2022-03-22 14:41:10|1147.5|1145.8|1147.3|1145.5|1147.5|1145.8|1147|1145.3|2
1647960080000|2022-03-22 14:41:20|1147.5|1145.8|1147|1145.5|1147.5|1145.8|1146.8|1145|5
1647960090000|2022-03-22 14:41:30|1147.3||1147.3||1147.3||1147.3||4
1647960100000|2022-03-22 14:41:40|1147.5|1145.8|1147|1145.5|1147.8|1146|1147|1145.5|1
1647960110000|2022-03-22 14:41:50|1147.3|1146|1148.3|1146.5|1148.5|1146.8|1147.3|1146|4
1647960120000|2022-03-22 14:42:00|1148|1146.3|1147.5|1145.8|1148.3|1146.5|1147|1145.3|2
1647960130000|2022-03-22 14:42:10|||||||||8
1647960140000|2022-03-22 14:42:20|1147.3|1145.5|1147.3|1145.8|1147.3|1145.8|1147|1145.3|0
1647960150000|2022-03-22 14:42:30|1147|1145.5|1147.5|1145.8|1147.8|1146|1147|1145.3|8
1647960160000|2022-03-22 14:42:40|1147|1145.3|1146|1144.3|1147|1145.3|1146|1144.3|1
1647960170000|2022-03-22 14:42:50|1145.8|1144|1145.5|1144|1146|1144|1145.5|1144|0
1647960180000|2022-03-22 14:43:00|1146|1144.3|1146.3|1144.5|1146.5|1144.8|1146|1144.3|0
1647960190000|2022-03-22 14:43:10|1146|1144.8|1146.5|1145|1147|1145|1146|1144.8|0
1647960200000|2022-03-22 14:43:20|1146.8|1145.3|1146.3|1144.8|1147|1145.3|1146.3|1144.8|2
1647960210000|2022-03-22 14:43:30|1146|1144.3|1146.3|1144.5|1146.5|1144.8|1146|1144.3|5
1647960220000|2022-03-22 14:43:40|1146|1144.8|1146|1144.3|1146.3|1144.8|1146|1144.3|0
1647960230000|2022-03-22 14:43:50|1146.5|1144.5|1146.5|1144.8|1146.5|1144.8|1146.5|1144.5|1
1647960240000|2022-03-22 14:44:00|1146.3|1144.5|1147.3|1145.5|1147.5|1145.8|1146.3|1144.5|1
1647960250000|2022-03-22 14:44:10|1147|1145.3|1147.8|1146|1147.8|1146|1147|1145|17
1647960260000|2022-03-22 14:44:20|1148|1145.3|1146.8|1145|1148|1145.3|1146.8|1145|10
1647960270000|2022-03-22 14:44:30|1146.5|1144.8|1147.3|1145.5|1147.3|1145.5|1146.3|1144.5|4
1647960280000|2022-03-22 14:44:40|1147|1145.3|1146.5|1144.8|1147|1145.3|1146.3|1144.3|1
1647960290000|2022-03-22 14:44:50|1146.8|1145|1146.8|1145|1146.8|1145|1146.5|1145|0
1647960300000|2022-03-22 14:45:00|1146.3|1144.5|1147|1145|1147|1145|1146.3|1144.3|0
1647960310000|2022-03-22 14:45:10|1146.8|1145.5|1148.8|1147|1148.8|1147|1146.8|1145.5|9
1647960320000|2022-03-22 14:45:20|1149|1147.3|1149.3|1147.5|1149.8|1147.8|1148.8|1147|8
1647960330000|2022-03-22 14:45:30|1149.5|1147.8|1149.5|1148|1149.8|1148.3|1149.5|1147.8|6
1647960340000|2022-03-22 14:45:40|1149.8|1147.8|1149.8|1148|1149.8|1148.3|1149.8|1147.8|1
1647960350000|2022-03-22 14:45:50|1150|1147.8|1150|1148.5|1150|1148.5|1150|1147.8|1
1647960360000|2022-03-22 14:46:00||1148.3||1148.5||1148.5||1148.3|0
1647960370000|2022-03-22 14:46:10|1150.3|1148|1149.5|1148|1150.3|1148.3|1149.5|1148|1
1647960380000|2022-03-22 14:46:20|1149.8|1148.3|1150|1148|1150|1148.5|1149.8|1148|2
1647960390000|2022-03-22 14:46:30|1149.8|1148.5|1150|1148.5|1150|1148.8|1149.8|1148|3
1647960400000|2022-03-22 14:46:40|1149.8|1148.3|1149.5|1147.8|1150.3|1148.8|1149.5|1147.8|3
1647960410000|2022-03-22 14:46:50|1149.8|1148|1149.8|1148|1149.8|1148.3|1149.8|1147.8|5
1647960420000|2022-03-22 14:47:00|1149.5|1147.8|1149.8|1148|1150.3|1148.8|1149.5|1147.8|7
1647960430000|2022-03-22 14:47:10||1148.3||1148||1148.3||1148|0
1647960440000|2022-03-22 14:47:20|1149.5|1148.3|1149.5|1148|1149.5|1148.3|1149.5|1148|0
1647960450000|2022-03-22 14:47:30|1149.3|1147.5|1149|1147.3|1149.3|1147.5|1149|1147.3|4
1647960460000|2022-03-22 14:47:40|1148.5|1146.8|1148.3|1146.3|1148.5|1147|1148.3|1146.3|0
1647960470000|2022-03-22 14:47:50|1148|1146.5|1148.3|1146.8|1148.3|1146.8|1148|1146.3|20
1647960480000|2022-03-22 14:48:00|1148|1146.5|1147.5|1145.8|1148|1146.8|1147.5|1145.8|0
1647960490000|2022-03-22 14:48:10|1147.8|1146|1147.5|1146|1147.8|1146|1147.5|1145.8|2
1647960500000|2022-03-22 14:48:20|1147.3|1145.8|1148.3|1146.8|1148.5|1146.8|1147.3|1145.5|5
1647960510000|2022-03-22 14:48:30|1148|1146.5|1147.8|1146|1148|1146.5|1147.8|1146|2
1647960520000|2022-03-22 14:48:40|1147.5|1145.8|1148.3|1146.5|1148.3|1146.8|1147.5|1145.8|5
1647960530000|2022-03-22 14:48:50|1148.5|1146.8|1147|1145.3|1148.5|1147|1147|1145.3|2
1647960540000|2022-03-22 14:49:00|1146.5|1145|1146.8|1145.3|1146.8|1145.3|1146.3|1144.8|6
1647960550000|2022-03-22 14:49:10|1146.5|1145|1146.5|1144.8|1146.5|1145.3|1146.5|1144.8|2
1647960560000|2022-03-22 14:49:20|1146.8|1145|1146.3|1144.8|1146.8|1145|1146.3|1144.3|1
1647960570000|2022-03-22 14:49:30|1146|1144.5|1145.5|1144|1146|1144.5|1145.5|1143.5|9
1647960580000|2022-03-22 14:49:40|1145.3|1143.8|1145|1143.3|1145.3|1143.8|1145|1143.3|0
1647960590000|2022-03-22 14:49:50|1144.8|1143|1145|1143.5|1145.3|1143.8|1144.8|1143|9
1647960600000|2022-03-22 14:50:00|1145.3|1143.3|1147|1145.5|1147|1145.5|1145|1143.3|16
1647960610000|2022-03-22 14:50:10|1147.3|1146|1148|1146.3|1148|1146.5|1147.3|1146|10
1647960620000|2022-03-22 14:50:20|1148.5|1146.5|1148.5|1146.5|1148.8|1147|1148.3|1146.5|7
1647960630000|2022-03-22 14:50:30|1148.3|1146.8|1148.5|1146.8|1148.8|1147|1148.3|1146.8|1
1647960640000|2022-03-22 14:50:40|1148.8|1147|1149|1147.3|1149.3|1147.5|1148.8|1147|3
1647960650000|2022-03-22 14:50:50|1149.3|1147.5|1149.5|1147.8|1149.5|1147.8|1149|1147.3|1
1647960660000|2022-03-22 14:51:00|1150|1148.5|1150|1148.5|1150.3|1148.5|1150|1148.5|1
1647960670000|2022-03-22 14:51:10|1150.3|1148.8|1150.8|1149.3|1151|1149.8|1150.3|1148.8|14
1647960680000|2022-03-22 14:51:20|1151|1149.5|1150.8|1149.3|1151.3|1149.8|1150.8|1149.3|23
1647960690000|2022-03-22 14:51:30|1150.5|1148.8|1151.3|1149.5|1151.5|1149.8|1150.5|1148.8|28
1647960700000|2022-03-22 14:51:40|1151|1149.3|1150.8|1149.3|1151.3|1149.8|1150.8|1149.3|6
1647960710000|2022-03-22 14:51:50|1151|1149.5|1150.5|1149|1151|1149.5|1150.5|1148.8|11
1647960720000|2022-03-22 14:52:00|1150.3|1148.5|1150.5|1148.8|1150.5|1148.8|1150.3|1148.5|1
1647960730000|2022-03-22 14:52:10|1150.8|1148.5|1149.3|1147.5|1150.8|1148.5|1149.3|1147.5|12
1647960740000|2022-03-22 14:52:20|1149|1147.3|1149|1147.3|1149|1147.3|1149|1147.3|2
1647960750000|2022-03-22 14:52:30|1148.8|1147|1148.5|1146.8|1148.8|1147|1148|1146.3|8
1647960760000|2022-03-22 14:52:40|1149|1147|1148.8|1147.3|1149|1147.3|1148.8|1147|0
1647960770000|2022-03-22 14:52:50|1148.5|1147|1149.5|1147.8|1149.5|1147.8|1148.5|1146.8|13
1647960780000|2022-03-22 14:53:00|1149.3||1149.5||1149.5||1149.3||11
1647960790000|2022-03-22 14:53:10|1149.8|1148|1150.5|1148.5|1151|1149.3|1149.8|1147.8|3
1647960800000|2022-03-22 14:53:20|1150.3|1148.8|1150.3|1148.5|1150.5|1148.8|1150.3|1148.5|9
1647960810000|2022-03-22 14:53:30|1150.5|1148.8|1150.5|1148.8|1150.5|1148.8|1150.5|1148.8|1
1647960820000|2022-03-22 14:53:40|1150.8|1149|1151.8|1150|1151.8|1150|1150.8|1149|45
1647960830000|2022-03-22 14:53:50|1152|1150.3|1152.8|1150.8|1152.8|1151|1152|1150.3|13
1647960840000|2022-03-22 14:54:00|1152.5|1151|1152.8|1151|1152.8|1151.3|1152.5|1151|2
1647960850000|2022-03-22 14:54:10|1153|1151.3|1152.8|1151.3|1153|1151.3|1152.8|1151.3|1
1647960860000|2022-03-22 14:54:20|1153|1151|1152.8|1151.3|1153|1151.3|1152.8|1151|0
1647960870000|2022-03-22 14:54:30|1153|1151|1153.3|1151.3|1153.5|1151.8|1152.8|1151|8
1647960880000|2022-03-22 14:54:40|1153|1151|1152.8|1151|1153.3|1151.3|1152.5|1151|0
1647960890000|2022-03-22 14:54:50|1153|1151.3|1152.8|1150.8|1153|1151.3|1152.8|1150.8|0
1647960900000|2022-03-22 14:55:00|1152.5|1151|1152.3|1150.5|1153|1151.3|1152.3|1150.5|4
1647960910000|2022-03-22 14:55:10|1152.5|1150.8|1152.8|1150.8|1152.8|1151|1152.5|1150.5|30
1647960920000|2022-03-22 14:55:20||1151||1151.3||1151.3||1150.8|0
1647960930000|2022-03-22 14:55:30|1153|1150.8|1153|1151.3|1153|1151.3|1153|1150.8|2
1647960940000|2022-03-22 14:55:40||1151||1151.5||1151.5||1151|5
1647960950000|2022-03-22 14:55:50|1153.5|1151.8|1153.8|1152|1153.8|1152|1153.3|1151.8|4
1647960960000|2022-03-22 14:56:00|1154.3|1152.5|1155.5|1153.8|1155.5|1153.8|1154.3|1152.5|10
1647960970000|2022-03-22 14:56:10|1155.3|1153.5|1155.5|1154|1155.5|1154|1155.3|1153.5|11
1647960980000|2022-03-22 14:56:20|1155.3|1153.8|1155.5|1154|1155.5|1154|1155.3|1153.8|0
1647960990000|2022-03-22 14:56:30||1154.3||1153.5||1154.3||1153.5|13
1647961000000|2022-03-22 14:56:40|1155.3|1154|1155.5|1154|1155.5|1154.3|1155.3|1153.8|31
1647961010000|2022-03-22 14:56:50|1156.5|1153.8|1157.3|1155.8|1157.3|1155.8|1156.5|1153.8|7
1647961020000|2022-03-22 14:57:00|1157|1155.5|1157.3|1155.5|1157.5|1156|1157|1155.3|17
1647961030000|2022-03-22 14:57:10|1158|1155.8|1158.3|1156.5|1158.5|1156.8|1157.5|1155.5|7
1647961040000|2022-03-22 14:57:20|1158|1156.3|1159|1157|1159.3|1157.3|1158|1156|4
1647961050000|2022-03-22 14:57:30|1158.8|1156.8|1157.5|1155.8|1158.8|1157|1157.3|1155.5|6
1647961060000|2022-03-22 14:57:40|1157.8|1156|1158|1156.3|1158|1156.3|1157.8|1156|1
1647961070000|2022-03-22 14:57:50|1158.3|1156.5|1158|1156.3|1158.5|1156.5|1158|1156.3|7
1647961080000|2022-03-22 14:58:00|1157.8|1156|1157.8|1156.3|1157.8|1156.3|1157.8|1156|0
1647961090000|2022-03-22 14:58:10|1158|1156.5|1158.5|1156.8|1158.5|1156.8|1158|1156.3|1
1647961100000|2022-03-22 14:58:20|1158.8|1157|1158.8|1156.8|1159|1157|1158.5|1156.5|4
1647961110000|2022-03-22 14:58:30|1159|1157|1158.3|1156.5|1159|1157.3|1158.3|1156.5|3
1647961120000|2022-03-22 14:58:40|1158.5|1157|1159|1157|1159|1157|1158.5|1157|1
1647961130000|2022-03-22 14:58:50|1158.8|1157.3|1158.3|1156.5|1158.8|1157.3|1158|1156.5|5
1647961140000|2022-03-22 14:59:00|1158.5|1157|1158.8|1156.8|1159.3|1157.3|1158.5|1156.8|4
1647961150000|2022-03-22 14:59:10|1158.5|1157|1158.5|1156.8|1158.5|1157|1158.3|1156.8|0
1647961160000|2022-03-22 14:59:20|1158.3|1157|1158.5|1156.8|1158.8|1157|1158.3|1156.8|0
1647961170000|2022-03-22 14:59:30|1158.8|1157|1158.5|1156.8|1158.8|1157|1158.5|1156.8|0
1647961180000|2022-03-22 14:59:40|1158.8|1157|1159|1157.3|1159|1157.3|1158.5|1156.8|2
1647961190000|2022-03-22 14:59:50|1158.8|1157|1158.8|1157|1158.8|1157|1158.8|1157|0
1647961200000|2022-03-22 15:00:00|1159|1157.3|1159|1157.3|1159|1157.5|1158.8|1157|10
1647961210000|2022-03-22 15:00:10|1158.8|1157|1159|1157|1159.3|1157.5|1158.8|1157|0
1647961220000|2022-03-22 15:00:20|1159.3|1157.3|1159.3|1157.8|1159.3|1157.8|1159.3|1157.3|1
1647961230000|2022-03-22 15:00:30|1159.5|1157.5|1159.3|1157.5|1160|1158|1159.3|1157.5|1
1647961240000|2022-03-22 15:00:40|1159|1157.3|1159|1157.3|1159|1157.5|1159|1157|3
1647961250000|2022-03-22 15:00:50|1158.8|1157|1158.8|1157.3|1159|1157.3|1157.8|1156|18
1647961260000|2022-03-22 15:01:00|1159|1157.5|1158|1156.5|1159.3|1157.5|1158|1156.3|11
1647961270000|2022-03-22 15:01:10|1157.8|1156.3|1158|1156.5|1158|1156.5|1157.8|1156.3|11
1647961280000|2022-03-22 15:01:20|1158.3|1156.3|1159|1157|1159|1157.3|1158.3|1156.3|14
1647961290000|2022-03-22 15:01:30|1159.5|1157.3|1159.8|1158|1160|1158|1159.3|1157.3|7
1647961300000|2022-03-22 15:01:40|1159.5|1157.5|1159.3|1157.8|1159.8|1158|1159.3|1157.3|8
1647961310000|2022-03-22 15:01:50|1159.5|1158|1160|1158.5|1160.5|1159|1159.5|1158|20
1647961320000|2022-03-22 15:02:00|1160.5|1158.8|1161.5|1159.8|1161.8|1159.8|1160.3|1158.5|81
1647961330000|2022-03-22 15:02:10|1161.3|1159.5|1164|1162.3|1164|1162.3|1161|1159.3|73
1647961340000|2022-03-22 15:02:20|1163.8|1162|1165.5|1163.8|1165.5|1163.8|1163.8|1162|18
1647961350000|2022-03-22 15:02:30|1165.3|1164|1165.8|1164.5|1165.8|1164.5|1165|1163.3|14
1647961360000|2022-03-22 15:02:40|1166|1164.3|1165.3|1163.5|1166.5|1165|1165|1163.3|53
1647961370000|2022-03-22 15:02:50|1165.8|1163.3|1165.8|1164|1166.3|1164.5|1165.8|1163.3|24
1647961380000|2022-03-22 15:03:00|1166.3|1164.3|1167.3|1165.3|1167.3|1165.5|1166.3|1164.3|7
1647961390000|2022-03-22 15:03:10|1167.5|1165.5|1167.8|1166|1168|1166|1167|1165.3|9
1647961400000|2022-03-22 15:03:20|1168|1166.3|1168.3|1166.5|1168.3|1166.5|1167.5|1165.8|26
1647961410000|2022-03-22 15:03:30|1168.5|1166.8|1168|1166.3|1168.5|1166.8|1168|1166.3|12
1647961420000|2022-03-22 15:03:40|1167.5|1166|1167.5|1165.8|1169.8|1168|1167.5|1165.8|87
1647961430000|2022-03-22 15:03:50|1168.5|1166|1168.8|1166.8|1170.8|1168.8|1168.5|1166|66
1647961440000|2022-03-22 15:04:00|1169|1167|1170|1168|1170|1168|1169|1167|7
1647961450000|2022-03-22 15:04:10|1170.3|1168.3|1169.5|1167.3|1170.3|1168.3|1169.5|1167.3|1
1647961460000|2022-03-22 15:04:20|1169.3|1167.5|1169.3|1167.3|1169.5|1167.8|1169.3|1167.3|9
1647961470000|2022-03-22 15:04:30|1169|1167.5|1169.8|1167.8|1169.8|1167.8|1169|1167|20
1647961480000|2022-03-22 15:04:40|1169.5|1167.3|1169.8|1168.3|1169.8|1168.3|1169.3|1167.3|12
1647961490000|2022-03-22 15:04:50|1170|1167.8|1169.5|1168|1170|1168|1169.5|1167.8|21
1647961500000|2022-03-22 15:05:00|1169.3|1167.8|1169.5|1168|1169.5|1168|1169.3|1167.5|99
1647961510000|2022-03-22 15:05:10|1169.3|1167.8|1168.8|1167|1169.3|1168|1168.8|1167|28
1647961520000|2022-03-22 15:05:20|1168.3|1166.8|1169.5|1167.5|1169.5|1167.8|1168.3|1166.8|10
1647961530000|2022-03-22 15:05:30|1169.3|1167.8|1169.5|1167.8|1169.5|1168|1169|1167|1
1647961540000|2022-03-22 15:05:40|1168.8|1167.5|1168.8|1167|1169.3|1167.5|1168.3|1166.8|9
1647961550000|2022-03-22 15:05:50|1168.5|1166.8|1169|1167.3|1169.3|1167.5|1168.5|1166.8|8
1647961560000|2022-03-22 15:06:00|1168.8|1167|1168.8|1167.3|1169|1167.3|1168.3|1166.8|5
1647961570000|2022-03-22 15:06:10|1169|1167|1167.8|1166|1169|1167|1167.8|1165.8|9
1647961580000|2022-03-22 15:06:20|1168|1166.5|1168.8|1167|1168.8|1167.5|1167.8|1166.5|13
1647961590000|2022-03-22 15:06:30|1168.3|1166.8|1168.5|1166.8|1168.5|1166.8|1168|1166.5|8
1647961600000|2022-03-22 15:06:40|1168.8|1167|1168.5|1166.8|1168.8|1167|1168.3|1166.8|27
1647961610000|2022-03-22 15:06:50|1168.8|1167|1169.5|1168|1169.5|1168|1168.8|1167|16
1647961620000|2022-03-22 15:07:00|1169.3|1167.8|1169.5|1167.8|1169.5|1168|1169.3|1167.3|21
1647961630000|2022-03-22 15:07:10|1169.3|1167.5|1169.5|1167.5|1169.5|1168.3|1169|1167.5|22
1647961640000|2022-03-22 15:07:20|1169.3|1167.8|1169.3|1167.5|1169.5|1167.8|1169.3|1167.3|1
1647961650000|2022-03-22 15:07:30|1169|1167.3|1169.5|1167.5|1169.5|1167.5|1168.8|1167|20
1647961660000|2022-03-22 15:07:40|1169.3|1167.8|1168.5|1166.5|1169.3|1167.8|1168.3|1166.5|8
1647961670000|2022-03-22 15:07:50|1168.3|1166.8|1168|1166.5|1168.8|1166.8|1168|1166.5|7
1647961680000|2022-03-22 15:08:00|1167.5|1165.8|1168.8|1166.8|1168.8|1167|1167.5|1165.8|3
1647961690000|2022-03-22 15:08:10|1168.5|1167|1167.5|1166|1168.8|1167|1167.5|1166|22
1647961700000|2022-03-22 15:08:20|1167|1165.8|1166.3|1164.5|1167|1165.8|1166.3|1164.5|6
1647961710000|2022-03-22 15:08:30|1166.8|1164.8|1166.5|1164.8|1167|1165|1166.3|1164.5|9
1647961720000|2022-03-22 15:08:40|1166.3|1164.5|1166|1164.3|1166.5|1164.8|1165.8|1164|11
1647961730000|2022-03-22 15:08:50|1166.3|1164.5|1166.5|1164.8|1166.5|1165|1166|1164|21
1647961740000|2022-03-22 15:09:00|1166.3|1165|1166.8|1165.3|1166.8|1165.3|1166.3|1164.5|1
1647961750000|2022-03-22 15:09:10|1166.5|1165|1167|1165.3|1167.3|1165.5|1166.5|1164.5|1
1647961760000|2022-03-22 15:09:20|1166.8|1165.5|1167|1165.3|1167.3|1165.5|1166.8|1165.3|0
1647961770000|2022-03-22 15:09:30|1167.5|1165.5|1167.3|1165.5|1167.5|1165.5|1167.3|1165.3|11
1647961780000|2022-03-22 15:09:40|1167.5|1165.8|1167.3|1165.3|1167.5|1166|1167|1165.3|9
1647961790000|2022-03-22 15:09:50|1167|1165.5|1167.3|1165.5|1167.5|1165.8|1167|1165.3|36
1647961800000|2022-03-22 15:10:00|1167|1165.8|1166.8|1165.3|1167|1165.8|1166.8|1165.3|12
1647961810000|2022-03-22 15:10:10|1166.5|1165|1166|1164|1166.8|1165|1165.8|1164|10
1647961820000|2022-03-22 15:10:20|1165.8|1164.3|1165.3|1163.5|1165.8|1164.3|1165|1163.3|14
1647961830000|2022-03-22 15:10:30|1165|1163.3|1165.3|1163.5|1165.3|1163.5|1165|1163|3
1647961840000|2022-03-22 15:10:40|1165|1163.3|1164.3|1162.3|1165.5|1163.8|1164.3|1162.3|9
1647961850000|2022-03-22 15:10:50|1164.5|1162.5|1163.8|1161.8|1164.8|1163|1163.5|1161.8|1
1647961860000|2022-03-22 15:11:00|1164|1162|1164.3|1162.5|1164.3|1162.5|1163.5|1161.8|19
1647961870000|2022-03-22 15:11:10|1164|1162|1163.8|1162|1164|1162.3|1163.8|1162|25
1647961880000|2022-03-22 15:11:20|1163.5|1161.8|1163.3|1161.5|1163.8|1162.3|1163.3|1161.5|8
1647961890000|2022-03-22 15:11:30|1162.8|1160.8|1160.3|1158.3|1162.8|1160.8|1159.8|1158|28
1647961900000|2022-03-22 15:11:40|1160|1158|1163|1161.3|1163|1161.3|1159.5|1157.8|12
1647961910000|2022-03-22 15:11:50|1162.8|1161|1163.3|1161.3|1163.3|1161.3|1162.3|1160.3|8
1647961920000|2022-03-22 15:12:00|1163|1161|1162.3|1160.5|1163.3|1161.3|1162.3|1160.3|1
1647961930000|2022-03-22 15:12:10|1162.8|1160.8|1162.8|1160.8|1162.8|1161|1162.8|1160.8|1
1647961940000|2022-03-22 15:12:20|1162.5|1160.5|1162.8|1161|1162.8|1161|1162.3|1160.5|4
1647961950000|2022-03-22 15:12:30||1160.8||1161.3||1161.3||1160.8|0
1647961960000|2022-03-22 15:12:40|1162.5|1161|1161.5|1159.8|1162.5|1161.3|1161.5|1159.8|0
1647961970000|2022-03-22 15:12:50|1161.3|1159.3|1161.8|1159.8|1161.8|1160|1161.3|1159.3|2
1647961980000|2022-03-22 15:13:00|1162|1160|1162.8|1161.3|1163|1161.3|1162|1160|1
1647961990000|2022-03-22 15:13:10|1163|1160.3|1160.8|1158.8|1163|1160.3|1160.3|1158.5|13
1647962000000|2022-03-22 15:13:20|1160.5|1159|1162|1160.3|1162|1160.3|1160.5|1159|2
1647962010000|2022-03-22 15:13:30|1162.3|1160.5|1162|1160|1162.5|1160.8|1161.8|1159.8|0
1647962020000|2022-03-22 15:13:40|1161.8|1159|1161|1159|1162|1160|1160.5|1158.5|45
1647962030000|2022-03-22 15:13:50|1160.8|1158.8|1161.3|1159.3|1161.8|1159.8|1160.5|1158.8|2
1647962040000|2022-03-22 15:14:00|1161.5|1159|1161.8|1159.8|1161.8|1159.8|1161.5|1159|1
1647962050000|2022-03-22 15:14:10|1161.3|1159.5|1161.3|1159.3|1161.3|1159.5|1161.3|1159.3|0
1647962060000|2022-03-22 15:14:20|1161|1159|1161|1159|1161.3|1159.3|1161|1159|1
1647962070000|2022-03-22 15:14:30|1161.3|1159.3|1161.3|1159.3|1161.3|1159.8|1161|1159.3|4
1647962080000|2022-03-22 15:14:40|1161|1159.5|1160.3|1158.8|1161|1159.5|1160.3|1158.5|1
1647962090000|2022-03-22 15:14:50|1160|1158.5|1160.5|1158.5|1160.5|1158.5|1160|1158.3|1
1647962100000|2022-03-22 15:15:00|1160.3|1158.3|1160.3|1158.3|1160.3|1158.8|1160|1158|1
1647962110000|2022-03-22 15:15:10|1159.8|1158|1159.8|1158.3|1159.8|1158.3|1159.5|1158|0
1647962120000|2022-03-22 15:15:20|1160.3|1158.5|1160.3|1158.3|1160.3|1158.8|1160|1158.3|4
1647962130000|2022-03-22 15:15:30|1160|1158|1159.3|1157.5|1160|1158.3|1159.3|1157.5|1
1647962140000|2022-03-22 15:15:40|1159|1157|1158.3|1156.8|1159.3|1157.8|1158.3|1156.3|7
1647962150000|2022-03-22 15:15:50|1158.5|1156.5|1158.5|1157|1158.5|1157|1158.3|1156.5|11
1647962160000|2022-03-22 15:16:00|1159.5|1157.3|1159|1157.3|1159.5|1158|1159|1157|6
1647962170000|2022-03-22 15:16:10|1159.3|1157.5|1159|1157.5|1159.8|1158|1158.8|1157|0
1647962180000|2022-03-22 15:16:20|1159.3|1157.8|1159.8|1158|1159.8|1158|1159.3|1157.8|1
1647962190000|2022-03-22 15:16:30|1160|1157.8|1159.8|1157.8|1160|1158|1159.5|1157.5|2
1647962200000|2022-03-22 15:16:40|1159.5|1157.5|1158.8|1157|1159.5|1157.5|1158.8|1156.8|57
1647962210000|2022-03-22 15:16:50|1159|1157.3|1159|1157.3|1159|1157.3|1159|1157|5
1647962220000|2022-03-22 15:17:00|1158.8|1157|1157.5|1155.8|1159|1157|1157.3|1155.3|1
1647962230000|2022-03-22 15:17:10|1157.8|1156|1158.3|1156.3|1158.3|1156.5|1157.8|1155.8|3
1647962240000|2022-03-22 15:17:20|1158|1156.5|1157.8|1156|1158|1156.5|1157.8|1155.8|1
1647962250000|2022-03-22 15:17:30|1157.5|1155.8|1157.3|1155.5|1157.8|1156|1157.3|1155.5|0
1647962260000|2022-03-22 15:17:40|1157.5|1155.8|1157.3|1155.5|1157.5|1155.8|1157.3|1155.5|0
1647962270000|2022-03-22 15:17:50|1157.5|1155.8|1156.8|1155|1157.5|1155.8|1156.5|1154.8|0
1647962280000|2022-03-22 15:18:00|1157|1155.5|1157.8|1156.3|1158|1156.3|1157|1155.3|28
1647962290000|2022-03-22 15:18:10|1158|1156|1158|1156.5|1158|1156.5|1158|1156|2
1647962300000|2022-03-22 15:18:20|1158.3|1156.3|1158|1156.3|1158.5|1156.5|1157.8|1156.3|3
1647962310000|2022-03-22 15:18:30|1157.8|1156.5|1158.3|1156.5|1158.3|1156.8|1157.8|1156.5|6
1647962320000|2022-03-22 15:18:40|1158.5|1156.8|1158.5|1156.8|1158.5|1156.8|1158.5|1156.8|0
1647962330000|2022-03-22 15:18:50|1158.3|1156.5|1158.8|1157|1158.8|1157|1158.3|1156.5|0
1647962340000|2022-03-22 15:19:00|1158.5|1156.8|1158|1156.5|1158.5|1157|1158|1156.3|12
1647962350000|2022-03-22 15:19:10|1159|1157|1158.5|1156.8|1159|1157|1158.3|1156.5|9
1647962360000|2022-03-22 15:19:20|1158.3|1157|1158.3|1156.5|1158.8|1157|1158.3|1156.5|9
1647962370000|2022-03-22 15:19:30|1158.8|1156.8|1158.5|1156.8|1158.8|1157.3|1158.5|1156.8|2
1647962380000|2022-03-22 15:19:40|1158.3|1157|1157.5|1155.8|1158.8|1157.3|1157.3|1155.8|8
1647962390000|2022-03-22 15:19:50|1157.3|1155.5|1157.3|1155.5|1157.8|1155.8|1157|1155.3|2
1647962400000|2022-03-22 15:20:00|1157.5|1155.8|1156.3|1154.5|1157.8|1155.8|1156.3|1154.5|21
1647962410000|2022-03-22 15:20:10|1156|1154.3|1157.5|1155.5|1157.5|1155.5|1156|1154.3|4
1647962420000|2022-03-22 15:20:20|1157.8|1155.8|1157|1155.3|1158|1156|1157|1155.3|0
1647962430000|2022-03-22 15:20:30|1157.3|1155|1158|1156.3|1158|1156.3|1157|1155|3
1647962440000|2022-03-22 15:20:40|1158.3|1156.5|1157.5|1155.8|1158.3|1156.5|1157.5|1155.5|2
1647962450000|2022-03-22 15:20:50|1158.3|1156|1157.5|1155.5|1158.3|1156.3|1157.5|1155.5|1
1647962460000|2022-03-22 15:21:00|1157.8|1155.8|1157.8|1155.8|1158|1156.3|1157.5|1155.5|2
1647962470000|2022-03-22 15:21:10|1158.3|1156|1158.3|1156.5|1158.3|1156.5|1157.5|1156|0
1647962480000|2022-03-22 15:21:20|1158|1156.3|1157.5|1155.8|1158|1156.3|1157.5|1155.8|0
1647962490000|2022-03-22 15:21:30|1156.8|1155.5|1156|1154|1156.8|1155.5|1155.8|1154|6
1647962500000|2022-03-22 15:21:40|1155.5|1153.8|1155.5|1153.8|1155.5|1154|1155.5|1153.5|1
1647962510000|2022-03-22 15:21:50|1155|1153.3|1155|1153|1155|1153.3|1154.8|1152.8|4
1647962520000|2022-03-22 15:22:00|1154.8|1153.3|1154|1152.3|1155|1153.3|1154|1152.3|2
1647962530000|2022-03-22 15:22:10|1154.3|1152.5|1153.5|1151.8|1154.8|1153|1153.5|1151.8|17
1647962540000|2022-03-22 15:22:20|1153.8|1152|1151.8|1149.8|1153.8|1152|1151.3|1149.5|12
1647962550000|2022-03-22 15:22:30|1151|1149.3|1151|1149.3|1151.8|1150|1151|1149.3|11
1647962560000|2022-03-22 15:22:40|1151.3|1149.5|1151|1149|1151.3|1149.5|1150|1148|0
1647962570000|2022-03-22 15:22:50|1150.8|1149.3|1152.5|1150.5|1152.5|1150.5|1150.8|1149|7
1647962580000|2022-03-22 15:23:00|1152.3|1150.8|1150.5|1148.8|1152.3|1150.8|1150.3|1148.5|3
1647962590000|2022-03-22 15:23:10|1150.3|1148.5|1152.3|1150.3|1152.3|1150.3|1149.8|1148.5|4
1647962600000|2022-03-22 15:23:20|1152.5|1150.5|1152.8|1150.8|1152.8|1150.8|1152.5|1150.5|2
1647962610000|2022-03-22 15:23:30|1152.5|1150.5|1152.3|1150.5|1152.5|1150.5|1151.8|1150.3|0
1647962620000|2022-03-22 15:23:40|1152.8|1150.8|1153|1151.3|1153.3|1151.3|1152.5|1150.8|9
1647962630000|2022-03-22 15:23:50|1153.3|1151.5|1154|1152|1154|1152.3|1153.3|1151.5|8
1647962640000|2022-03-22 15:24:00|1154.3|1152.3|1156|1154.3|1156.3|1154.5|1153.8|1152.3|34
1647962650000|2022-03-22 15:24:10|1155.8|1154|1155.8|1154|1156|1154.3|1155.5|1153.8|13
1647962660000|2022-03-22 15:24:20|1157.5|1155.5|1158|1156.3|1158|1156.3|1157|1155.3|6
1647962670000|2022-03-22 15:24:30|1158.3|1156.5|1158|1156|1158.8|1156.8|1158|1156|16
1647962680000|2022-03-22 15:24:40|1158.3|1156.3|1158.5|1156.8|1159|1157|1158.3|1156|8
1647962690000|2022-03-22 15:24:50|1158.8|1157|1159|1157|1159.5|1157.3|1158.8|1157|3
1647962700000|2022-03-22 15:25:00|1158.8|1156.8|1158.5|1156.8|1158.8|1157|1158.5|1156.8|0
1647962710000|2022-03-22 15:25:10|1158|1156.3|1157.3|1155.5|1158.3|1156.5|1157.3|1155.5|3
1647962720000|2022-03-22 15:25:20|1157|1155.3|1157|1155.3|1157.3|1155.3|1157|1155|1
1647962730000|2022-03-22 15:25:30|1156.8|1155|1157.3|1155.3|1157.5|1155.5|1156.8|1155|3
1647962740000|2022-03-22 15:25:40|1157|1155|1157|1155|1157|1155|1156.8|1154.8|1
1647962750000|2022-03-22 15:25:50|1157.5|1155.3|1157|1155|1157.5|1155.3|1156.8|1154.8|0
1647962760000|2022-03-22 15:26:00|1157.3|1155.3|1156.5|1154.8|1157.3|1155.3|1156.3|1154.8|7
1647962770000|2022-03-22 15:26:10|1156.8|1155|1157|1155|1157|1155|1156.3|1154.5|1
1647962780000|2022-03-22 15:26:20|1156.8|1154.8|1156.3|1154.5|1156.8|1154.8|1156.3|1154.5|0
1647962790000|2022-03-22 15:26:30||1154.3||1154.3||1154.5||1154.3|0
1647962800000|2022-03-22 15:26:40|1156|1154.5|1156.3|1154.5|1156.3|1154.5|1156|1154.3|0
1647962810000|2022-03-22 15:26:50|1155.8|1154|1156.3|1154.5|1156.3|1154.5|1155.8|1154|0
1647962820000|2022-03-22 15:27:00|1156.5|1154.8|1157.3|1155.5|1157.3|1155.5|1156.5|1154.8|10
1647962830000|2022-03-22 15:27:10|1157.5|1155.8|1157.3|1155.5|1158|1156|1157.3|1155.5|0
1647962840000|2022-03-22 15:27:20|1157.5|1156.3|1157.5|1155.8|1157.8|1156.3|1157|1155.3|3
1647962850000|2022-03-22 15:27:30|1156.8|1155.5|1157.8|1156|1157.8|1156|1156.8|1155.3|4
1647962860000|2022-03-22 15:27:40|1158|1156.3|1158.3|1156.5|1158.3|1156.5|1157.8|1156.3|5
1647962870000|2022-03-22 15:27:50|1158.5|1156.8|1159|1157.3|1159|1157.3|1158.5|1156.8|4
1647962880000|2022-03-22 15:28:00|1158.8|1156.5|1158.8|1157|1158.8|1157|1158.5|1156.5|1
1647962890000|2022-03-22 15:28:10|1158.5|1157.3|1158.5|1156.8|1158.5|1157.3|1158.5|1156.5|24
1647962900000|2022-03-22 15:28:20|1158.8|1157|1158.5|1157|1158.8|1157.3|1158.5|1157|1
1647962910000|2022-03-22 15:28:30|1158.8|1157.3|1159|1157.3|1159.3|1157.8|1158.5|1157|2
1647962920000|2022-03-22 15:28:40|1158.8|1157.8|1159|1157.5|1159.5|1158|1158.8|1157.5|1
1647962930000|2022-03-22 15:28:50|1158.8|1157.3|1158.8|1157|1159|1157.3|1158.8|1157|0
1647962940000|2022-03-22 15:29:00|1159.3|1157.5|1158.3|1156.3|1159.3|1157.5|1158.3|1156.3|4
1647962950000|2022-03-22 15:29:10|1158|1156.8|1159|1157|1159|1157.8|1158|1156.8|1
1647962960000|2022-03-22 15:29:20|1158.8|1156.8|1159|1157|1159|1157|1158.3|1156.5|1
1647962970000|2022-03-22 15:29:30|1158.8|1156.8|1158.8|1156.8|1158.8|1156.8|1158.5|1156.5|0
1647962980000|2022-03-22 15:29:40|1158.3|1156.3|1158.3|1156.5|1158.5|1156.5|1158|1156|1
1647962990000|2022-03-22 15:29:50|1158|1156.3|1158|1156.3|1158|1156.3|1157.8|1156|0
1647963000000|2022-03-22 15:30:00|1157.8|1156|1158.5|1156.5|1158.5|1156.8|1157.8|1156|9
1647963010000|2022-03-22 15:30:10|1158.8|1156.8|1158.5|1156.8|1158.8|1157|1158.5|1156.5|0
1647963020000|2022-03-22 15:30:20|1158.3|1156.5|1157.8|1156|1158.3|1156.8|1157.8|1156|0
1647963030000|2022-03-22 15:30:30|1158|1155.8|1157.5|1155.8|1158.3|1156.3|1157.3|1155.5|3
1647963040000|2022-03-22 15:30:40|1157.3|1155.5|1157.5|1155.8|1157.5|1156|1157.3|1155.5|0
1647963050000|2022-03-22 15:30:50|1157.3|1155.5|1157|1155.3|1157.8|1156|1157|1155.3|3
1647963060000|2022-03-22 15:31:00|1157.3|1155.5|1157.8|1156|1157.8|1156|1157.3|1155.3|4
1647963070000|2022-03-22 15:31:10|1158.3|1156.3|1158.3|1156.5|1158.8|1157|1158|1156.3|8
1647963080000|2022-03-22 15:31:20|1157.8|1156.3|1157.3|1155.8|1157.8|1156.3|1157.3|1155.8|8
1647963090000|2022-03-22 15:31:30|1157|1155.5|1157.5|1155.8|1158|1156.3|1157|1155.3|48
1647963100000|2022-03-22 15:31:40|1158.3|1156.3|1157.3|1155.5|1158.3|1156.3|1157.3|1155.5|6
1647963110000|2022-03-22 15:31:50|1157.5|1155.8|1155.5|1153.8|1158|1156|1155.5|1153.8|19
1647963120000|2022-03-22 15:32:00|1155.3|1154|1155.5|1153.8|1155.5|1154|1155.3|1153.5|21
1647963130000|2022-03-22 15:32:10|1155.3|1154|1154.8|1153|1155.3|1154|1154.8|1152.8|0
1647963140000|2022-03-22 15:32:20|1155|1153.3|1155.3|1153.5|1155.5|1153.8|1154.8|1153|15
1647963150000|2022-03-22 15:32:30|1155.5|1153.8|1155.5|1153.8|1155.8|1153.8|1155.5|1153.5|7
1647963160000|2022-03-22 15:32:40|1155.3|1153.5|1155|1153.3|1155.3|1153.5|1155|1153.3|6
1647963170000|2022-03-22 15:32:50|1155.5|1153.8|1155.8|1153.8|1156.3|1154|1155.3|1153.5|1
1647963180000|2022-03-22 15:33:00|1155.5|1153.5|1156|1154|1156|1154|1155.5|1153.3|2
1647963190000|2022-03-22 15:33:10|1155.8|1153.8|1155.5|1153.5|1156.3|1154.3|1155.5|1153.5|0
1647963200000|2022-03-22 15:33:20|1155.3|1153.3|1155|1153.3|1155.3|1153.3|1155|1153.3|0
1647963210000|2022-03-22 15:33:30|1155.3|1153.5|1155.8|1154|1155.8|1154|1155.3|1153.5|1
1647963220000|2022-03-22 15:33:40|1156|1153.8|1155.3|1153.8|1156|1153.8|1155.3|1153.8|1
1647963230000|2022-03-22 15:33:50|1155.5|1153.5|1155.5|1153.8|1155.5|1153.8|1155.3|1153.5|0
1647963240000|2022-03-22 15:34:00|1155.3|1153.3|1155|1153.3|1155.3|1153.3|1155|1153.3|2
1647963250000|2022-03-22 15:34:10|1154.8|1153.8|1155|1153.3|1155.3|1153.8|1154.8|1153.3|1
1647963260000|2022-03-22 15:34:20|1155.3|1153.5|1155|1153.3|1155.3|1153.5|1155|1153.3|9
1647963270000|2022-03-22 15:34:30|1155.3|1152.8|1154|1152.5|1155.3|1152.8|1153.8|1152|1
1647963280000|2022-03-22 15:34:40|1153.8|1152.3|1154.8|1152.8|1154.8|1153|1153.8|1152|4
1647963290000|2022-03-22 15:34:50|1155|1153|1155|1153|1155.3|1153.3|1154.8|1153|0
1647963300000|2022-03-22 15:35:00|1154.8|1152.8|1155.3|1153.3|1155.3|1153.3|1154.8|1152.8|2
1647963310000|2022-03-22 15:35:10|1155|1153|1154.5|1152.5|1155|1153.3|1154.5|1152.5|23
1647963320000|2022-03-22 15:35:20|1154.8|1152.8|1155|1153|1155|1153|1154.8|1152.5|0
1647963330000|2022-03-22 15:35:30|1154.8|1152.8|1155|1153|1155|1153|1154.8|1152.8|12
1647963340000|2022-03-22 15:35:40|1155.3|1153.3|1155.5|1154|1155.5|1154|1155.3|1153.3|15
1647963350000|2022-03-22 15:35:50|1155.3|1153.8|1155.3|1153.3|1155.3|1153.8|1155.3|1153.3|0
1647963360000|2022-03-22 15:36:00|1155.5|1153.5|1155.5|1153.8|1155.8|1154|1155.5|1153.5|24
1647963370000|2022-03-22 15:36:10|1155.3|1153.5|1155.8|1153.8|1155.8|1154|1155|1153.3|0
1647963380000|2022-03-22 15:36:20|1155.5|1153.5|1155.3|1153.8|1155.5|1153.8|1155.3|1153.5|0
1647963390000|2022-03-22 15:36:30|1155.5|1154.5|1155.5|1153.8|1156|1154.5|1155.5|1153.8|7
1647963400000|2022-03-22 15:36:40|1155.3|1153.5|1155.3|1153.5|1155.5|1153.8|1155|1153.3|11
1647963410000|2022-03-22 15:36:50|1155.5|1153.8|1155.3|1153.8|1155.5|1154|1155.3|1153.8|0
1647963420000|2022-03-22 15:37:00|1155|1153.3|1154.8|1153.3|1155|1153.3|1154.8|1153.3|4
1647963430000|2022-03-22 15:37:10|1154.5|1152.8|1154.3|1152.5|1154.5|1153.3|1154.3|1152.5|9
1647963440000|2022-03-22 15:37:20|1153.8|1152.3|1154|1152.3|1154|1152.3|1153.8|1152|2
1647963450000|2022-03-22 15:37:30|1153.8|1152.5|1154.8|1153.3|1154.8|1153.5|1153.8|1152.5|8
1647963460000|2022-03-22 15:37:40|1154.3|1152.5|1154.5|1152.8|1154.5|1153|1154.3|1152.5|5
1647963470000|2022-03-22 15:37:50|1154.3|1153|1154.3|1152.5|1154.3|1153|1154|1152.5|5
1647963480000|2022-03-22 15:38:00|1154|1152.3|1153.5|1152|1154|1152.3|1153.5|1152|5
1647963490000|2022-03-22 15:38:10|1153.8|1151.8|1153.8|1152|1154|1152|1153.8|1151.8|7
1647963500000|2022-03-22 15:38:20|1154|1152.3|1154.3|1152.5|1154.3|1152.5|1153.8|1152|6
1647963510000|2022-03-22 15:38:30|1154.5|1152.8|1154.5|1152.8|1154.8|1153|1154.5|1152.8|0
1647963520000|2022-03-22 15:38:40|1154.3|1152.5|1154.8|1153|1154.8|1153|1154.3|1152.3|0
1647963530000|2022-03-22 15:38:50|1155|1153.3|1156|1154.3|1156.3|1154.8|1155|1153.3|12
1647963540000|2022-03-22 15:39:00|1155.8|1154|1157|1155.3|1157.3|1155.5|1155.5|1154|17
1647963550000|2022-03-22 15:39:10|1156.8|1155|1158.5|1157|1158.5|1157|1156.8|1155|14
1647963560000|2022-03-22 15:39:20||1157.3||1156.8||1157.3||1156.8|22
1647963570000|2022-03-22 15:39:30||1157||1156.8||1157||1156.5|3
1647963580000|2022-03-22 15:39:40|1158.8|1157|1158.5|1156.8|1158.8|1157|1158.3|1156.5|8
1647963590000|2022-03-22 15:39:50|1158.3|1156.5|1158.5|1156.8|1158.5|1156.8|1158.3|1156.5|0
1647963600000|2022-03-22 15:40:00|1158.3|1156.5|1159.3|1157.8|1159.5|1157.8|1158.3|1156.5|6
1647963610000|2022-03-22 15:40:10|1159.5|1157.5|1159.3|1157.5|1159.5|1157.8|1159|1157.3|3
1647963620000|2022-03-22 15:40:20|1159|1157.3|1159.5|1158|1159.8|1158|1159|1157.3|5
1647963630000|2022-03-22 15:40:30|1160.3|1158.8|1160.8|1159|1160.8|1159.3|1160.3|1158.3|2
1647963640000|2022-03-22 15:40:40|1160.5|1158.8|1160.3|1158.8|1160.5|1159|1160.3|1158.8|4
1647963650000|2022-03-22 15:40:50|1160.5|1158.5|1160|1158|1160.5|1158.5|1160|1158|8
1647963660000|2022-03-22 15:41:00|1159.8|1157.8|1159.8|1157.8|1159.8|1158|1159.3|1157.5|6
1647963670000|2022-03-22 15:41:10|1159.5|1157.5|1159|1157.3|1159.5|1157.5|1159|1157.3|0
1647963680000|2022-03-22 15:41:20|1159.3|1157.5|1158.8|1157.3|1159.3|1157.5|1158.5|1156.8|0
1647963690000|2022-03-22 15:41:30|1158.5|1157|1158.3|1156.5|1158.8|1157.5|1158.3|1156.5|8
1647963700000|2022-03-22 15:41:40|1158.5|1156.8|1162|1160.3|1162.3|1160.3|1158.5|1156.8|44
1647963710000|2022-03-22 15:41:50|1161.8|1160|1161.8|1160|1162.3|1160.8|1161.3|1159.8|10
1647963720000|2022-03-22 15:42:00|1162.3|1160.5|1162.8|1161|1163|1161.3|1162.3|1160.5|12
1647963730000|2022-03-22 15:42:10|1163|1161.3|1164|1162.3|1164.3|1162.5|1163|1161.3|3
1647963740000|2022-03-22 15:42:20|1163.3|1161.5|1163.5|1161.8|1163.5|1161.8|1163|1161|25
1647963750000|2022-03-22 15:42:30|1163.3|1161.3|1163.5|1162|1164|1162.3|1163.3|1161.3|5
1647963760000|2022-03-22 15:42:40|1163.8|1161.8|1164.5|1163|1164.5|1163|1163.5|1161.8|11
1647963770000|2022-03-22 15:42:50|1164.3|1162.8|1164.8|1163|1164.8|1163|1164.3|1162.5|13
1647963780000|2022-03-22 15:43:00|1164.5|1163.3|1165.3|1163.8|1165.3|1163.8|1164.5|1163.3|8
1647963790000|2022-03-22 15:43:10|1165.5|1163.3|1165|1163|1165.5|1163.5|1164.3|1162.5|10
1647963800000|2022-03-22 15:43:20|1164.8|1163.3|1165|1163|1165|1163.5|1164.5|1162.8|7
1647963810000|2022-03-22 15:43:30|1165.5|1163.3|1166|1164|1166.3|1164.5|1165.3|1163.3|18
1647963820000|2022-03-22 15:43:40|1165.8|1164.3|1164.5|1162.8|1166|1164.5|1164.5|1162.8|4
1647963830000|2022-03-22 15:43:50|1165|1163|1165.8|1164.3|1165.8|1164.3|1165|1163|30
1647963840000|2022-03-22 15:44:00|1166|1164|1166.3|1164.5|1166.5|1164.8|1165.5|1163.5|46
1647963850000|2022-03-22 15:44:10|1166|1164.3|1165.5|1164|1166.3|1164.5|1165.5|1163.8|21
1647963860000|2022-03-22 15:44:20|1165|1163.8|1164.5|1162.5|1165.8|1164|1164.3|1162.5|33
1647963870000|2022-03-22 15:44:30|1164.3|1163.3|1164.5|1163|1165.3|1163.3|1164.3|1162.5|10
1647963880000|2022-03-22 15:44:40|1164.8|1162.5|1164.3|1162.5|1164.8|1162.5|1163.8|1162|0
1647963890000|2022-03-22 15:44:50|1164|1162.8|1164|1162.3|1164.3|1162.8|1164|1162.3|5
1647963900000|2022-03-22 15:45:00|1164.3|1162.5|1164.3|1162.5|1164.5|1162.8|1164.3|1162.5|1
1647963910000|2022-03-22 15:45:10|1164|1162.3|1163.8|1162.3|1164|1162.3|1163|1161.3|15
1647963920000|2022-03-22 15:45:20|1164.3|1162.5|1164.5|1162.8|1164.5|1163|1164.3|1162.3|13
1647963930000|2022-03-22 15:45:30|1165|1163.3|1164.3|1162.5|1165|1163.5|1164.3|1162.5|22
1647963940000|2022-03-22 15:45:40|1164.5|1162.8|1164.3|1162.5|1164.8|1163|1164.3|1162.5|1
1647963960000|2022-03-22 15:46:00|1164.5|1162.8|1164.8|1163|1165|1163.3|1164.3|1162.5|10
1647963970000|2022-03-22 15:46:10|1164.3|1162.5|1163.8|1162.3|1164.3|1162.5|1163.8|1162.3|6
1647963980000|2022-03-22 15:46:20|1163.3|1161.5|1161.8|1160|1163.3|1161.5|1161.8|1160|51
1647963990000|2022-03-22 15:46:30|1162|1159.8|1162.8|1160.8|1162.8|1160.8|1161.8|1159.8|7
1647964000000|2022-03-22 15:46:40|1162.5|1161|1162.5|1160.8|1163|1161|1162.3|1160.8|6
1647964010000|2022-03-22 15:46:50|1162.8|1161|1161.8|1159.8|1162.8|1161|1161.8|1159.8|1
1647964020000|2022-03-22 15:47:00|1161.5|1160|1161.3|1159.8|1161.5|1160|1160.8|1158.8|2
1647964030000|2022-03-22 15:47:10|1161.5|1159.5|1160.8|1158.8|1161.8|1159.8|1160.8|1158.8|1
1647964040000|2022-03-22 15:47:20|1160.5|1159|1160.3|1158.5|1160.5|1159|1160|1158.3|0
1647964050000|2022-03-22 15:47:30|1160.5|1158.8|1161|1158.8|1161.3|1159|1159.3|1157.5|17
1647964060000|2022-03-22 15:47:40|1160.8|1159|1159.5|1157.8|1161|1159|1159.5|1157.8|17
1647964070000|2022-03-22 15:47:50|1159.8|1158|1159.5|1157.8|1159.8|1158|1159.5|1157.8|11
1647964080000|2022-03-22 15:48:00|1159.3|1157.3|1159.3|1157.5|1159.3|1157.8|1159|1157.3|25
1647964090000|2022-03-22 15:48:10|1159.8|1157.3|1159.8|1158|1159.8|1158|1159.5|1157.3|5
1647964100000|2022-03-22 15:48:20|1160|1158.5|1160.8|1159|1160.8|1159|1160|1158.5|5
1647964110000|2022-03-22 15:48:30|1161|1159.5|1161.8|1160.3|1162.3|1160.3|1161|1159.5|6
1647964120000|2022-03-22 15:48:40|1161.5|1160|1161.5|1159.5|1161.8|1160|1161|1159|14
1647964130000|2022-03-22 15:48:50|1162.3|1159.8|1162.3|1160.3|1162.3|1160.3|1162.3|1159.8|1
1647964140000|2022-03-22 15:49:00|1162|1160|1162|1160|1162.3|1160|1161.5|1159.8|2
1647964150000|2022-03-22 15:49:10|1161.8|1160.3|1161.8|1160|1162|1160.3|1161.8|1160|1
1647964160000|2022-03-22 15:49:20|1161.5|1159.8|1160.5|1158.8|1161.8|1159.8|1160.5|1158.8|8
1647964170000|2022-03-22 15:49:30|1160.8||1160.5||1160.8||1160.5||0
1647964180000|2022-03-22 15:49:40|1160.3|1158.5|1160.8|1158.8|1160.8|1158.8|1160.3|1158.5|1
1647964190000|2022-03-22 15:49:50|1161.3|1159.3|1163.5|1161.8|1163.5|1161.8|1161.3|1159.3|56
1647964200000|2022-03-22 15:50:00|1163.3|1161.5|1165|1163.3|1165.3|1163.5|1163|1161.3|17
1647964210000|2022-03-22 15:50:10|1165.5|1163.5|1167.8|1166|1168.5|1166.5|1165.5|1163.5|18
1647964220000|2022-03-22 15:50:20|1167.5|1165.3|1167.5|1165.8|1168|1165.8|1167|1165.3|4
1647964230000|2022-03-22 15:50:30|1167.8|1166|1169.5|1168|1169.5|1168|1167.8|1166|73
1647964240000|2022-03-22 15:50:40|1169.3|1167.8|1168.3|1166.5|1169.3|1167.8|1168.3|1166.5|15
1647964250000|2022-03-22 15:50:50|1168|1166.3|1167.5|1166|1168|1166.3|1167.5|1166|4
1647964260000|2022-03-22 15:51:00|1167.3|1165.8|1167|1165.3|1167.3|1166|1166.8|1165|9
1647964270000|2022-03-22 15:51:10|1166.8|1165|1166.5|1165|1166.8|1165|1166.3|1165|4
1647964280000|2022-03-22 15:51:20|1166|1164.3|1166.3|1164.5|1166.8|1165|1166|1164|7
1647964290000|2022-03-22 15:51:30|1166.5|1164.8|1166.5|1164.5|1167|1165.3|1166.3|1164.5|1
1647964300000|2022-03-22 15:51:40|1166.3|1164.8|1166.5|1164.8|1166.8|1165|1166.3|1164.8|6
1647964310000|2022-03-22 15:51:50|1166.3|1164.5|1166.5|1164.8|1166.5|1164.8|1166.3|1164.5|0
1647964320000|2022-03-22 15:52:00|1167|1165.3|1167.3|1165.5|1167.5|1165.5|1166.8|1165.3|5
1647964330000|2022-03-22 15:52:10|1167.8|1165.8|1167|1165.5|1167.8|1166.3|1166.8|1165|16
1647964340000|2022-03-22 15:52:20|1167.5|1165.8|1170.5|1168.5|1170.5|1168.5|1167|1165.8|78
1647964350000|2022-03-22 15:52:30|1170.8|1168.8|1171|1169.3|1171.3|1169.5|1170.8|1168.8|9
1647964360000|2022-03-22 15:52:40|1171.3|1169.5|1171|1169.3|1171.3|1169.5|1170.8|1169.3|7
1647964370000|2022-03-22 15:52:50|1170.8|1169|1170.5|1168.8|1170.8|1169|1170.5|1168.8|6
1647964380000|2022-03-22 15:53:00|1170.8|1168.3|1170.5|1168.8|1170.8|1169|1170.3|1168.3|2
1647964390000|2022-03-22 15:53:10|1170.3|1169|1170.5|1168.8|1170.5|1169|1170.3|1168.8|2
1647964400000|2022-03-22 15:53:20|1170.3|1169|1171.3|1169.3|1171.3|1169.3|1170.3|1168.5|10
1647964410000|2022-03-22 15:53:30|1171.5|1169.5|1170.8|1169|1171.5|1169.5|1170.8|1169|7
1647964420000|2022-03-22 15:53:40|1171|1169.3|1170.5|1168.5|1171.3|1169.5|1170.3|1168.5|14
1647964430000|2022-03-22 15:53:50|1170.8|1168.8|1172|1170.5|1172.5|1170.5|1170.5|1168.8|43
1647964440000|2022-03-22 15:54:00|1173|1171|1172|1170|1173|1171.3|1171.3|1169.5|47
1647964450000|2022-03-22 15:54:10|1171.8|1169.8|1170.8|1168.8|1172|1169.8|1170.5|1168.8|33
1647964460000|2022-03-22 15:54:20|1170.5|1168.5|1168.5|1167|1170.5|1168.5|1168.3|1166.8|11
1647964470000|2022-03-22 15:54:30|1169|1167.3|1169.5|1167.8|1169.5|1167.8|1169|1167|2
1647964480000|2022-03-22 15:54:40|1170|1167.5|1169.8|1168|1170|1168.3|1169.8|1167.5|13
1647964490000|2022-03-22 15:54:50|1169.5|1167.5|1168.3|1166.5|1169.5|1167.5|1168.3|1166.5|12
1647964500000|2022-03-22 15:55:00|1168.5|1166.8|1168.8|1166.8|1169.5|1167.5|1168.5|1166.5|4
1647964510000|2022-03-22 15:55:10|1168.5|1167|1168.3|1166.5|1168.5|1167|1168.3|1166.5|0
1647964520000|2022-03-22 15:55:20|1168|1166.3|1167|1165|1168|1166.3|1167|1165|5
1647964530000|2022-03-22 15:55:30|1166.5|1165.3|1166.8|1165|1167.3|1165.3|1166.5|1164.8|13
1647964540000|2022-03-22 15:55:40|1166.5|1164.8|1167|1165.3|1167|1165.3|1165.8|1164|17
1647964550000|2022-03-22 15:55:50|1167.3|1165.5|1167.3|1165.3|1167.8|1165.8|1166.5|1164.5|4
1647964560000|2022-03-22 15:56:00|1167.5|1165.5|1165.5|1163.8|1167.5|1165.5|1165.5|1163.8|0
1647964570000|2022-03-22 15:56:10|1166|1164|1167.3|1165.3|1167.5|1165.5|1166|1164|1
1647964580000|2022-03-22 15:56:20|1166.5|1164.8|1165.5|1163.5|1166.5|1164.8|1165.5|1163.5|11
1647964590000|2022-03-22 15:56:30|1166|1163.8|1165.8|1164|1166|1164|1165.3|1163.5|1
1647964600000|2022-03-22 15:56:40|1166|1164.5|1168.5|1166.8|1168.5|1166.8|1166|1164.5|3
1647964610000|2022-03-22 15:56:50|1168.8|1167|1169|1167|1169|1167|1168.5|1166.8|2
1647964620000|2022-03-22 15:57:00|1168.8|1166.8|1167.8|1166|1169|1167.5|1167.8|1165.8|17
1647964630000|2022-03-22 15:57:10|1168|1166.3|1168.3|1166.3|1168.3|1166.3|1168|1165.8|2
1647964640000|2022-03-22 15:57:20|1168.5|1166|1169.3|1167.5|1169.3|1167.5|1168.3|1166|18
1647964650000|2022-03-22 15:57:30|1170.3|1168.8|1170.5|1168.8|1170.5|1169|1169.8|1167.8|28
1647964660000|2022-03-22 15:57:40|1170.3|1168.5|1170.5|1169|1170.5|1169|1170.3|1168.3|6
1647964670000|2022-03-22 15:57:50|1171|1168.8|1171|1169|1171|1169|1170.8|1168.5|10
1647964680000|2022-03-22 15:58:00|1171.3|1169.3|1171.3|1169.3|1171.3|1169.5|1171.3|1169.3|8
1647964690000|2022-03-22 15:58:10|1170.8|1169|1170.5|1168.5|1170.8|1169.3|1170.3|1168.5|8
1647964700000|2022-03-22 15:58:20|1170.3|1168.3|1169.8|1168|1170.3|1168.5|1169.8|1167.8|1
1647964710000|2022-03-22 15:58:30|1169.3|1167.8|1167.5|1165.5|1169.3|1168|1167.5|1165.5|13
1647964720000|2022-03-22 15:58:40|1167.3|1165.8|1169.5|1167.8|1169.8|1168|1167.3|1165.5|8
1647964730000|2022-03-22 15:58:50|1170|1168.5|1170|1168|1170|1168.5|1169.5|1167.8|17
1647964740000|2022-03-22 15:59:00|1170.3|1168.5|1170.5|1168.5|1170.5|1168.5|1169.8|1168|1
1647964750000|2022-03-22 15:59:10|1170.8|1168.8|1170|1168|1170.8|1168.8|1169.8|1168|6
1647964760000|2022-03-22 15:59:20|1169.5|1168.3|1169.5|1167.8|1169.5|1168.3|1169.5|1167.8|27
1647964770000|2022-03-22 15:59:30|1169.3|1167.5|1169.8|1167.8|1169.8|1167.8|1169|1167.3|28
1647964780000|2022-03-22 15:59:40|1169.5|1168|1169.8|1168|1169.8|1168|1169.3|1168|26
1647964790000|2022-03-22 15:59:50|1169.5|1167.8|1169.3|1167.5|1169.8|1168|1169.3|1167.5|13
1647964800000|2022-03-22 16:00:00|1168.8|1167.3|1169.5|1167.8|1169.5|1168|1168.8|1167.3|6
1647964810000|2022-03-22 16:00:10|1169|1167.5|1169|1167.5|1169|1167.5|1168.8|1167|18
1647964820000|2022-03-22 16:00:20|1169.3|1167.3|1169.3|1167.5|1169.3|1167.5|1169|1167.3|11
1647964830000|2022-03-22 16:00:30|1169|1167.8|1169.5|1168|1169.5|1168|1169|1167.8|7
1647964840000|2022-03-22 16:00:40|1169.3|1167.8|1169.3|1167.5|1169.8|1168|1169.3|1167.5|16
1647964850000|2022-03-22 16:00:50|1169.5|1167.8|1169|1167.3|1169.5|1167.8|1168.8|1167.3|3
1647964860000|2022-03-22 16:01:00|1168.8|1167.5|1169|1167.3|1169.5|1167.8|1168.8|1167.3|3
1647964870000|2022-03-22 16:01:10|1168.8|1167|1168.5|1167|1169|1167.3|1168.5|1166.8|15
1647964880000|2022-03-22 16:01:20|1168.3|1166.8|1168.3|1166.5|1168.5|1166.8|1168.3|1166.5|0
1647964890000|2022-03-22 16:01:30|1168|1166.3|1169.3|1167.5|1169.3|1167.5|1168|1166.3|1
1647964900000|2022-03-22 16:01:40|1169.5|1167.8|1170.3|1168.5|1170.3|1168.5|1169.5|1167.8|10
1647964910000|2022-03-22 16:01:50|1170.8|1168.8|1171|1169.5|1171|1169.5|1170.5|1168.8|3
1647964920000|2022-03-22 16:02:00|1171.5|1169.8|1170.8|1168.8|1171.5|1169.8|1170.8|1168.8|17
1647964930000|2022-03-22 16:02:10|1171|1169.3|1171|1169.3|1171|1169.3|1170.8|1169.3|5
1647964940000|2022-03-22 16:02:20|1170.8|1169|1170.8|1168.8|1171|1169.3|1170.5|1168.5|1
1647964950000|2022-03-22 16:02:30|1170.5|1168.5|1170.5|1168.8|1170.5|1168.8|1170.3|1168.3|0
1647964960000|2022-03-22 16:02:40|1170.3|1168.3|1170.8|1169|1171|1169.3|1170.3|1168.3|4
1647964970000|2022-03-22 16:02:50|1171|1169.3|1170.5|1168.5|1171|1169.3|1170.5|1168.5|1
1647964980000|2022-03-22 16:03:00|1170.3||1170.5||1170.5||1170.3||1
1647964990000|2022-03-22 16:03:10|1170.8|1168.8|1170.5|1168.5|1170.8|1168.8|1170.5|1168.5|0
1647965000000|2022-03-22 16:03:20|1170.3|1168.3|1170|1168.3|1170.3|1168.3|1169.5|1167.5|0
1647965010000|2022-03-22 16:03:30|1169.8|1168|1169.8|1167.8|1169.8|1168|1169.8|1167.8|2
1647965020000|2022-03-22 16:03:40|1169.3|1167.5|1169|1167.3|1169.3|1167.5|1169|1167.3|5
1647965030000|2022-03-22 16:03:50|1168.8|1167|1169.3|1167.3|1169.3|1167.3|1168.8|1166.8|19
1647965040000|2022-03-22 16:04:00|1169|1167.5|1169.3|1167.5|1169.3|1167.5|1169|1167|0
1647965050000|2022-03-22 16:04:10|1169.5||1169.5||1169.5||1169.5||0
1647965060000|2022-03-22 16:04:20|1169.8|1168|1170|1168|1170.3|1168.5|1169.8|1168|2
1647965070000|2022-03-22 16:04:30|1169.8|1168.3|1170.8|1168.8|1170.8|1168.8|1169.8|1168|2
1647965080000|2022-03-22 16:04:40|1170.5|1168.5|1170.5|1169|1170.8|1169.3|1170.5|1168.5|9
1647965090000|2022-03-22 16:04:50|1170.8|1168.8|1171|1169.3|1171|1169.3|1170.3|1168.8|7
1647965100000|2022-03-22 16:05:00|1171.3||1171||1171.3||1171||5
1647965110000|2022-03-22 16:05:10|1171.3|1169.5|1172|1170.3|1172.5|1170.8|1171.3|1169.5|40
1647965120000|2022-03-22 16:05:20|1171.5|1169.5|1171.8|1170|1172|1170.3|1171.5|1169.5|23
1647965130000|2022-03-22 16:05:30|1171.5|1169.8|1171.3|1169.5|1172|1170|1171.3|1169.5|3
1647965140000|2022-03-22 16:05:40|1171.5|1169.8|1171.8|1170|1172|1170.3|1171|1169.3|19
1647965150000|2022-03-22 16:05:50|1171.5|1170.3|1171.3|1169.8|1171.5|1170.3|1171.3|1169.5|9
1647965160000|2022-03-22 16:06:00|1171|1169.5|1171|1169.3|1171|1169.8|1170.8|1168.8|38
1647965170000|2022-03-22 16:06:10|1170.8|1169|1169.5|1167.5|1170.8|1169|1169.5|1167.5|1
1647965180000|2022-03-22 16:06:20|1170|1168.3|1170.3|1168.3|1170.5|1168.5|1170|1168.3|2
1647965190000|2022-03-22 16:06:30|1170.5|1168.5|1170.3|1168.8|1170.8|1168.8|1170.3|1168.5|2
1647965200000|2022-03-22 16:06:40|1170.5|1169|1172|1170|1172|1170|1170.5|1169|11
1647965210000|2022-03-22 16:06:50|1172.3|1170.3|1172.8|1171|1172.8|1171|1172.3|1170.3|18
1647965220000|2022-03-22 16:07:00|1173|1171.3|1172.8|1171|1173|1171.3|1172.5|1171|6
1647965230000|2022-03-22 16:07:10|1172.3|1170.3|1172.5|1170.8|1172.5|1170.8|1172.3|1170.3|1
1647965240000|2022-03-22 16:07:20|1172.3|1170.5|1172.3|1170.5|1172.5|1170.8|1172.3|1170.5|14
1647965250000|2022-03-22 16:07:30|1171.8|1169.8|1172.5|1171|1172.5|1171|1171.8|1169.8|14
1647965260000|2022-03-22 16:07:40|1172.8|1171.3|1172.8|1171|1172.8|1171.3|1172.5|1171|13
1647965270000|2022-03-22 16:07:50|1172.5|1170.8|1172.5|1170.8|1172.5|1170.8|1172.5|1170.8|3
1647965280000|2022-03-22 16:08:00|1172.3|1170.5|1171.3|1169.5|1172.3|1170.5|1171.3|1169.5|9
1647965290000|2022-03-22 16:08:10|1171|1169.3|1171.3|1169.5|1171.3|1169.5|1171|1169.3|4
1647965300000|2022-03-22 16:08:20|1171.5|1169.8|1172.5|1170.8|1172.5|1170.8|1171.5|1169.5|4
1647965310000|2022-03-22 16:08:30|1172.3|1170.5|1173|1171.3|1173|1171.3|1172.3|1170.5|7
1647965320000|2022-03-22 16:08:40|1173.3|1171.8|1173.3|1171.5|1173.3|1172|1173.3|1171.5|25
1647965330000|2022-03-22 16:08:50|1173.5|1171.8|1173.3|1171.5|1173.5|1171.8|1173.3|1171.5|16
1647965340000|2022-03-22 16:09:00|1173.5|1171.8|1173.5|1171.8|1173.8|1172.3|1173.5|1171.8|3
1647965350000|2022-03-22 16:09:10|1173.3|1171.5|1174|1172.3|1174.3|1172.5|1173.3|1171.5|13
1647965360000|2022-03-22 16:09:20|1174.3|1172.5|1173.5|1171.8|1174.3|1172.5|1173.5|1171.8|11
1647965370000|2022-03-22 16:09:30|1174.3|1172|1174.3|1172.5|1174.5|1172.5|1174|1172|26
1647965380000|2022-03-22 16:09:40|1174.5|1172.8|1175.3|1173.8|1175.3|1173.8|1174.5|1172.8|35
1647965390000|2022-03-22 16:09:50|1175|1173.3|1174.5|1173|1175|1173.3|1174.3|1172.5|17
1647965400000|2022-03-22 16:10:00|1174.8|1172.8|1173.5|1171.8|1174.8|1172.8|1173.3|1171.5|15
1647965410000|2022-03-22 16:10:10|1173.8|1172.3|1174|1172.3|1174|1172.3|1173.5|1172.3|2
1647965420000|2022-03-22 16:10:20|1173.8|1172.5|1174|1172.3|1174.3|1172.5|1173.8|1172.3|8
1647965430000|2022-03-22 16:10:30|1173.8|1171.3|1172.8|1171.3|1173.8|1171.3|1172.8|1171.3|9
1647965440000|2022-03-22 16:10:40|1173|1171.5|1173.3|1171.8|1173.5|1171.8|1172.8|1171.5|3
1647965450000|2022-03-22 16:10:50|1173.5|1171.5|1174|1172.5|1174.3|1172.5|1173.3|1171.5|0
1647965460000|2022-03-22 16:11:00|1173.8|1172.3|1173.5|1172|1173.8|1172.3|1173.5|1171.5|24
1647965470000|2022-03-22 16:11:10|1173.3|1171.8|1173.3|1171.8|1173.5|1172|1173.3|1171.8|3
1647965480000|2022-03-22 16:11:20|1173.5|1172|1172.8|1170.8|1173.5|1172|1172.5|1170.8|36
1647965490000|2022-03-22 16:11:30|1172.5|1170.5|1172.8|1171|1172.8|1171|1172.5|1170.5|2
1647965500000|2022-03-22 16:11:40|1172.5|1170.8|1172.3|1170.5|1172.5|1170.8|1172|1170.5|10
1647965510000|2022-03-22 16:11:50|1172|1170.3|1173|1171.3|1173.3|1171.5|1172|1170.3|11
1647965520000|2022-03-22 16:12:00|1173.3|1171.5|1173.3|1171.5|1173.5|1171.8|1173|1171.5|2
1647965530000|2022-03-22 16:12:10|1172.8|1171|1173|1171.3|1173.3|1171.5|1172.8|1171|0
1647965540000|2022-03-22 16:12:20|1172.8|1171|1172.8|1171|1172.8|1171|1172.5|1171|0
1647965550000|2022-03-22 16:12:30|1172.5|1170.8|1173.3|1171.5|1173.3|1171.5|1172.5|1170.8|24
1647965560000|2022-03-22 16:12:40|1173|1171.3|1173.3|1171.5|1173.3|1171.5|1173|1171.3|20
1647965570000|2022-03-22 16:12:50|1173.5|1171.8|1172.8|1171|1173.8|1172|1172.8|1171|19
1647965580000|2022-03-22 16:13:00|1173|1171.3|1173|1171.3|1173.5|1171.8|1173|1171.3|12
1647965590000|2022-03-22 16:13:10|1172.8|1171|1173.8|1172|1174|1172.3|1172.8|1171|11
1647965600000|2022-03-22 16:13:20|1173.5|1171.8|1174.3|1172.5|1174.3|1172.5|1173.5|1171.8|5
1647965610000|2022-03-22 16:13:30|1174.5|1172.3|1174.8|1173|1174.8|1173|1174.3|1172.3|23
1647965620000|2022-03-22 16:13:40|1174.5|1172.8|1174.3|1172.8|1174.8|1173|1173.8|1172|10
1647965630000|2022-03-22 16:13:50|1174.5|1172.5|1174.3|1172.5|1174.5|1172.5|1174.3|1172.5|15
1647965640000|2022-03-22 16:14:00|1174|1172.3|1172|1170.3|1174.3|1172.3|1172|1170.3|31
1647965650000|2022-03-22 16:14:10|1172.5|1170.8|1173.5|1171.8|1173.5|1171.8|1172.3|1170.8|114
1647965660000|2022-03-22 16:14:20|1173.8|1172|1173.8|1171.8|1173.8|1172|1173.3|1171.5|19
1647965670000|2022-03-22 16:14:30|1174|1172|1174|1172.3|1174|1172.3|1174|1172|1
1647965680000|2022-03-22 16:14:40|1174.3|1172.5|1174.5|1172.8|1174.8|1172.8|1174.3|1172.3|0
1647965690000|2022-03-22 16:14:50|1174.8|1173|1174.5|1173|1175|1173.3|1174.3|1173|31
1647965700000|2022-03-22 16:15:00|1174.8|1173.3|1175|1173.5|1175.3|1173.8|1174.8|1173.3|22
1647965710000|2022-03-22 16:15:10|1174.8|1173|1174.8|1173|1174.8|1173|1174.3|1172.5|5
1647965720000|2022-03-22 16:15:20|1175|1173.3|1174.8|1173.3|1175|1173.3|1174.8|1173|0
1647965730000|2022-03-22 16:15:30|1174.5|1173|1174.5|1173|1174.5|1173.5|1174.5|1173|2
1647965740000|2022-03-22 16:15:40|1174.3|1172.8|1175|1173.3|1175|1173.3|1174.3|1172.8|84
1647965750000|2022-03-22 16:15:50|1175.3|1173.5|1175.5|1174|1175.5|1174|1175.3|1173.5|14
1647965760000|2022-03-22 16:16:00|1175.3|1174.3|1175.3|1173.8|1175.5|1174.3|1174.8|1172.8|60
1647965770000|2022-03-22 16:16:10|1175.5|1174.3|1176|1174.5|1176|1174.8|1175.5|1174|27
1647965780000|2022-03-22 16:16:20|1175.8|1174.3|1175.3|1173.3|1176|1174.5|1175.3|1173.3|12
1647965790000|2022-03-22 16:16:30|1174.8|1172.8|1174.5|1172.5|1174.8|1172.8|1174.3|1172.3|0
1647965800000|2022-03-22 16:16:40|1174.3|1171.8|1173|1171.5|1174.3|1171.8|1173|1171.3|20
1647965810000|2022-03-22 16:16:50|1172.5|1170.8|1171.8|1170|1172.5|1170.8|1171|1169.5|40
1647965820000|2022-03-22 16:17:00|1172.3|1170.5|1175|1173|1175.3|1173.3|1172.3|1170.5|26
1647965830000|2022-03-22 16:17:10|1175.3|1173.3|1176.8|1174.8|1176.8|1175|1175.3|1173.3|79
1647965840000|2022-03-22 16:17:20|1176.5|1175|1176.5|1175|1176.5|1175|1175.5|1173.8|15
1647965850000|2022-03-22 16:17:30|1176.8|1174.8|1175|1173.3|1176.8|1175|1175|1173.3|23
1647965860000|2022-03-22 16:17:40|1175.3|1173.5|1174.5|1172.8|1176|1174|1174.5|1172.5|3
1647965870000|2022-03-22 16:17:50|1174.3|1172.5|1173.5|1171.8|1175.5|1173.5|1172.5|1170.8|53
1647965880000|2022-03-22 16:18:00|1173.8|1172|1175.3|1173.5|1175.3|1173.5|1173.8|1172|10
1647965890000|2022-03-22 16:18:10|1175.8|1173.8|1176|1174.3|1176.5|1174.3|1175.8|1173.8|3
1647965900000|2022-03-22 16:18:20|1176.3|1174|1173|1171.3|1176.3|1174|1173|1171.3|56
1647965910000|2022-03-22 16:18:30|1173.3|1171.5|1173.3|1171.5|1174|1172|1173.3|1171.5|2
1647965920000|2022-03-22 16:18:40|1172.8|1171.3|1173.5|1171.8|1173.5|1171.8|1172|1170.5|28
1647965930000|2022-03-22 16:18:50|1174.3|1172|1171.8|1170|1174.3|1172.3|1171.8|1169.8|86
1647965940000|2022-03-22 16:19:00|1172|1169.8|1171.8|1170|1172|1170|1171.3|1169.5|26
1647965950000|2022-03-22 16:19:10|1171.5|1169.8|1171.8|1169.8|1172|1170|1171.3|1169.5|3
1647965960000|2022-03-22 16:19:20|1172|1170|1173.5|1171.5|1173.5|1171.8|1171.8|1169.8|25
1647965970000|2022-03-22 16:19:30|1173.8|1171.8|1173.5|1171.8|1174.3|1172.5|1173.5|1171.8|1
1647965980000|2022-03-22 16:19:40|1173.8|1172|1174.3|1172.8|1174.5|1172.8|1173.3|1171.8|6
1647965990000|2022-03-22 16:19:50|1174|1172.5|1173.8|1172|1174.3|1172.5|1173.5|1171.8|10
1647966000000|2022-03-22 16:20:00|1173.5|1171.8|1173.5|1171.8|1173.8|1172.3|1173.3|1171.5|1
1647966010000|2022-03-22 16:20:10|1173|1171.3|1173.5|1171.8|1173.8|1172|1172.8|1170.8|3
1647966020000|2022-03-22 16:20:20|1173.8|1172|1174|1172.3|1174.3|1172.3|1173.3|1171.5|1
1647966030000|2022-03-22 16:20:30|1174.3|1172|1174.5|1172.8|1174.8|1173|1174|1172|0
1647966040000|2022-03-22 16:20:40|1174.8|1173|1174.5|1172.5|1174.8|1173|1174.5|1172.3|3
1647966050000|2022-03-22 16:20:50|1174.3|1172.8|1174.3|1172.5|1174.5|1172.8|1174|1172.5|0
1647966060000|2022-03-22 16:21:00|1174.5|1172.8|1175.3|1173.5|1175.3|1173.5|1174.5|1172.5|3
1647966070000|2022-03-22 16:21:10|1175.5|1173.8|1176.5|1175|1176.5|1175|1175.5|1173.8|34
1647966080000|2022-03-22 16:21:20|1176.3|1174.8|1177.5|1175.5|1177.5|1175.5|1176.3|1174.5|19
1647966090000|2022-03-22 16:21:30|1177.3|1176|1178.3|1176.5|1178.3|1177|1177.3|1175.5|35
1647966100000|2022-03-22 16:21:40|1178|1176.3|1176|1174.3|1178|1176.3|1175.8|1174|27
1647966110000|2022-03-22 16:21:50|1175.8|1174|1177|1175.3|1177|1175.5|1175.8|1174|27
1647966120000|2022-03-22 16:22:00|1176.8|1174.8|1176.5|1175|1176.8|1175|1176.5|1174.8|2
1647966130000|2022-03-22 16:22:10|1176.3|1174.8|1175.5|1173.8|1176.3|1175|1175.3|1173.5|8
1647966140000|2022-03-22 16:22:20|1175.8|1174|1175.5|1173.5|1175.8|1174|1175.5|1173.5|1
1647966150000|2022-03-22 16:22:30|1175.3|1173|1174.8|1173|1175.3|1173.5|1174.5|1172.8|5
1647966160000|2022-03-22 16:22:40||1173.3||1173||1173.3||1173|1
1647966170000|2022-03-22 16:22:50|1174.3|1173.3|1173.8|1172.5|1174.3|1173.5|1173.8|1172.5|8
1647966180000|2022-03-22 16:23:00|1174.3|1172.8|1175.3|1173.5|1175.3|1173.8|1174.3|1172.8|9
1647966190000|2022-03-22 16:23:10|1175|1173.8|1175|1173.5|1175.3|1173.8|1174.8|1173.5|5
1647966200000|2022-03-22 16:23:20|1174.8|1173.3|1174|1172.5|1174.8|1173.3|1174|1172.3|8
1647966210000|2022-03-22 16:23:30|1173.8|1172.3|1173.5|1171.8|1173.8|1172.3|1173.5|1171.5|13
1647966220000|2022-03-22 16:23:40|1173.8|1172|1173.5|1172.3|1173.8|1172.3|1173.5|1171.5|9
1647966230000|2022-03-22 16:23:50|1173.8|1172|1173.5|1171.8|1173.8|1172.3|1173.3|1171.5|8
1647966240000|2022-03-22 16:24:00|1173.8|1171.5|1173.3|1171.5|1173.8|1171.5|1172.5|1170.8|48
1647966250000|2022-03-22 16:24:10|1173|1171.3|1171.8|1170.3|1173.3|1171.5|1171.5|1169.8|22
1647966260000|2022-03-22 16:24:20|1172|1170.5|1172.3|1170.8|1172.8|1170.8|1171.3|1169.5|2
1647966270000|2022-03-22 16:24:30|1172.5|1170.5|1172.5|1170.8|1172.5|1170.8|1171.8|1170.3|6
1647966280000|2022-03-22 16:24:40|1172|1170.3|1171|1169|1172|1170.5|1170.8|1169|18
1647966290000|2022-03-22 16:24:50|1170.8|1168.3|1169.8|1168.3|1170.8|1168.5|1169.3|1168|63
1647966300000|2022-03-22 16:25:00|1169.5|1167.5|1170.3|1168.5|1171.3|1169.3|1169|1167.3|16
1647966310000|2022-03-22 16:25:10|1169.8|1168.8|1170.8|1169|1170.8|1169|1169.8|1168.3|15
1647966320000|2022-03-22 16:25:20|1171.3|1169.3|1171.5|1170|1171.5|1170|1170.8|1168.8|17
1647966330000|2022-03-22 16:25:30|1171.8|1170.3|1172|1170.3|1172.3|1170.8|1171.5|1169.5|10
1647966340000|2022-03-22 16:25:40|1172.3|1170.8|1172.8|1170.8|1172.8|1170.8|1171.8|1169.8|2
1647966350000|2022-03-22 16:25:50|1172.5|1170.5|1171.8|1170|1172.8|1171|1171.8|1170|2
1647966360000|2022-03-22 16:26:00|1172.3|1170.3|1171.5|1170|1172.8|1171|1171.5|1169.8|26
1647966370000|2022-03-22 16:26:10|1171.3|1169.8|1170.3|1168.5|1171.3|1169.8|1170.3|1168.5|10
1647966380000|2022-03-22 16:26:20|1170.8|1168.8|1167.8|1165.8|1170.8|1168.8|1167.5|1165.8|37
1647966390000|2022-03-22 16:26:30|1167.5|1166.3|1168|1166.3|1168|1166.3|1167.5|1165.8|4
1647966400000|2022-03-22 16:26:40|1168.3|1166|1170|1168.3|1170.3|1168.5|1168.3|1166|9
1647966410000|2022-03-22 16:26:50|1170.5|1168.5|1172.5|1171|1172.8|1171|1170.5|1168.3|20
1647966420000|2022-03-22 16:27:00|1172.8|1171.3|1172.8|1171.3|1173|1171.3|1172|1170.5|17
1647966430000|2022-03-22 16:27:10|1172.5|1171|1172.8|1171.3|1173.5|1171.8|1172.5|1171|45
1647966440000|2022-03-22 16:27:20|1172.5|1170.8|1172.8|1170.8|1172.8|1171|1172|1170|6
1647966450000|2022-03-22 16:27:30|1173|1171|1173.3|1171.5|1173.5|1171.8|1172.8|1171|6
1647966460000|2022-03-22 16:27:40|1172.8|1171.3|1172.5|1170.8|1173|1171.5|1172|1170.5|11
1647966470000|2022-03-22 16:27:50|1172|1171|1172.8|1171.3|1173|1171.3|1172|1170.5|8
1647966480000|2022-03-22 16:28:00|1172.5|1171|1171.8|1170|1172.5|1171|1170.8|1169|27
1647966490000|2022-03-22 16:28:10|1172|1170.3|1174|1172.8|1174.5|1172.8|1172|1170|75
1647966500000|2022-03-22 16:28:20|1173.8|1171.8|1174|1172.3|1174.5|1172.8|1173.5|1171.8|19
1647966510000|2022-03-22 16:28:30|1173.5|1172|1174.3|1172.3|1174.5|1173|1173.5|1171.8|23
1647966520000|2022-03-22 16:28:40|1174|1172.5|1173.3|1172|1174.3|1172.5|1173.3|1171.8|10
1647966530000|2022-03-22 16:28:50|1173.5|1172.3|1172.5|1170.8|1174|1172.5|1172.3|1170.8|21
1647966540000|2022-03-22 16:29:00|1172.3|1170.5|1173.3|1171.5|1173.5|1172.3|1172|1170.5|31
1647966550000|2022-03-22 16:29:10|1173|1171.8|1172.5|1171|1173.3|1171.8|1172.5|1171|21
1647966560000|2022-03-22 16:29:20|1173|1171.3|1173|1171.3|1173|1171.5|1172.3|1170.8|19
1647966570000|2022-03-22 16:29:30|1172.8|1170.8|1170.8|1169|1173|1171|1170.3|1168.8|23
1647966580000|2022-03-22 16:29:40|1170.5|1168.8|1168.5|1167|1170.5|1169|1168.5|1167|44
1647966590000|2022-03-22 16:29:50|1168.8|1167.3|1169.3|1167.5|1169.8|1168|1168.3|1166.5|104
1647966600000|2022-03-22 16:30:00|1170.3|1168.3|1169.5|1168|1171|1169.3|1169.5|1168|10
1647966610000|2022-03-22 16:30:10|1169.8|1168.5|1170.5|1168.8|1170.5|1169|1169.8|1168|6
1647966620000|2022-03-22 16:30:20|1170.3|1168.5|1170.5|1168.8|1170.5|1169.3|1170|1168.3|8
1647966630000|2022-03-22 16:30:30|1170.3|1169.3|1170.5|1168.8|1171|1169.3|1170.3|1168.8|10
1647966640000|2022-03-22 16:30:40|1169.5|1167.5|1169.5|1167.8|1169.5|1167.8|1168.8|1167|2
1647966650000|2022-03-22 16:30:50|1170|1168|1169.8|1168|1170|1168.3|1169.3|1167.5|15
1647966660000|2022-03-22 16:31:00|1170|1168.3|1170.3|1168.5|1170.3|1168.5|1169.8|1168|2
1647966670000|2022-03-22 16:31:10|1170|1168.3|1170.3|1168.5|1170.5|1168.8|1170|1168|0
1647966680000|2022-03-22 16:31:20|1170|1168.3|1169.3|1167.5|1170.8|1169|1169.3|1167.5|6
1647966690000|2022-03-22 16:31:30|1169.5|1167.8|1170|1168.5|1170.3|1168.5|1169.3|1167.5|0
1647966700000|2022-03-22 16:31:40|1170.3|1168.3|1169.5|1167.8|1170.5|1168.3|1169.5|1167.5|38
1647966710000|2022-03-22 16:31:50|1169.8|1168|1170|1168.3|1170.3|1168.5|1169.8|1168|12
1647966720000|2022-03-22 16:32:00|1169.8|1167.8|1170|1168|1170|1168.3|1169.3|1167.5|2
1647966730000|2022-03-22 16:32:10|1170.3|1168.5|1169.8|1168|1170.3|1168.5|1169.8|1168|0
1647966740000|2022-03-22 16:32:20|1170|1168.3|1170.3|1168.5|1170.3|1168.5|1170|1168.3|0
1647966750000|2022-03-22 16:32:30|1170|1168.3|1169.8|1168.3|1170.3|1168.5|1169.8|1168.3|0
1647966760000|2022-03-22 16:32:40|1170|1168.5|1170|1168.3|1170.3|1168.5|1170|1168.3|0
1647966770000|2022-03-22 16:32:50|1170.3|1168.5|1170.3|1168.5|1170.5|1168.8|1169.8|1168.3|0
1647966780000|2022-03-22 16:33:00|1170|1168.3|1169.8|1168|1170.3|1168.5|1169.8|1168|3
1647966790000|2022-03-22 16:33:10|1169.5|1167.8|1169.3|1167.5|1169.5|1167.8|1169|1167.5|3
1647966800000|2022-03-22 16:33:20|1169|1168|1170|1168.3|1170|1168.3|1169|1168|0
1647966810000|2022-03-22 16:33:30|1169.8|1168|1170.3|1168.5|1170.3|1168.5|1169.8|1168|0
1647966820000|2022-03-22 16:33:40|1170.5|1168.8|1170.3|1168.5|1170.5|1168.8|1170.3|1168.5|3
1647966830000|2022-03-22 16:33:50|1170.5|1168.3|1170|1168.3|1170.5|1168.3|1169.5|1167.8|0
1647966840000|2022-03-22 16:34:00|1169.8|1168|1169|1167.3|1169.8|1168|1168.8|1167.3|7
1647966850000|2022-03-22 16:34:10|1168.8|1167|1168.5|1166.5|1169.3|1167.8|1168.5|1166.5|1
1647966860000|2022-03-22 16:34:20|1168|1166.3|1168.3|1166.3|1168.3|1166.5|1167.5|1166|0
1647966870000|2022-03-22 16:34:30|1168|1166|1167.8|1166|1168|1166.3|1167.5|1165.8|0
1647966880000|2022-03-22 16:34:40|1168|1166.3|1167.5|1165.8|1168.3|1166.3|1167.5|1165.8|3
1647966890000|2022-03-22 16:34:50|1167.8|1166.3|1167.5|1166|1167.8|1166.3|1167.3|1165.8|1
1647966900000|2022-03-22 16:35:00|1168.3|1166.3|1167.8|1165.8|1168.3|1166.5|1167.5|1165.8|6
1647966910000|2022-03-22 16:35:10|1168|1166|1167.8|1166|1168|1166.3|1167.3|1165.8|3
1647966920000|2022-03-22 16:35:20|1168|1166.3|1168|1166.3|1168|1166.3|1167.8|1166|1
1647966930000|2022-03-22 16:35:30|1167.8|1166|1167.8|1166.3|1167.8|1166.3|1167.5|1165.8|2
1647966940000|2022-03-22 16:35:40|1167.5|1165.8|1167.3|1165.8|1168|1166.3|1167.3|1165.8|0
1647966950000|2022-03-22 16:35:50|1166.8|1165.5|1166.8|1165.3|1167|1165.5|1166.5|1165|9
1647966960000|2022-03-22 16:36:00|1167|1165|1165.3|1163.5|1167|1165|1164.8|1163.3|49
1647966970000|2022-03-22 16:36:10|1165|1163.3|1165.3|1163.8|1165.5|1164|1164.8|1163.3|5
1647966980000|2022-03-22 16:36:20|1165.8|1163.5|1166|1164|1166.5|1164.8|1165.8|1163.5|1
1647966990000|2022-03-22 16:36:30|1166.3|1164.3|1167.3|1165.5|1167.5|1165.8|1166.3|1164.3|4
1647967000000|2022-03-22 16:36:40|1167.5|1165.8|1167.8|1166.3|1168|1166.5|1167.3|1165.5|2
1647967010000|2022-03-22 16:36:50|1167.5|1166|1167.8|1166.3|1167.8|1166.3|1167.5|1166|2
1647967020000|2022-03-22 16:37:00|1167.5|1166|1167.5|1166.3|1167.8|1166.3|1167.5|1166|1
1647967030000|2022-03-22 16:37:10|1167.8||1167.5||1167.8||1167.5||1
1647967040000|2022-03-22 16:37:20|1167.3|1166|1167|1165.8|1167.5|1166|1167|1165.8|2
1647967050000|2022-03-22 16:37:30|1167.3|1165.5|1167.5|1165.8|1167.5|1165.8|1167|1165.5|3
1647967060000|2022-03-22 16:37:40|1167.3|1166|1167.3|1165.5|1167.8|1166.3|1167|1165.3|7
1647967070000|2022-03-22 16:37:50|1167|1165.8|1167|1165.3|1167.3|1165.8|1166.8|1165|2
1647967080000|2022-03-22 16:38:00|1166.8|1165|1167.5|1165.8|1168|1166.5|1166.8|1165|10
1647967090000|2022-03-22 16:38:10|1167.3|1166|1167.3|1165.5|1167.5|1166|1166.5|1165.3|13
1647967100000|2022-03-22 16:38:20|1167||1167||1167||1167||1
1647967110000|2022-03-22 16:38:30|1166.8|1164.3|1165.8|1164.3|1166.8|1164.3|1165.8|1164|3
1647967120000|2022-03-22 16:38:40|1165.5|1164|1166|1164.5|1166.3|1164.5|1165.5|1163.8|0
1647967130000|2022-03-22 16:38:50|1166.3|1164.3|1166.3|1164.3|1166.3|1164.8|1166|1164.3|2
1647967140000|2022-03-22 16:39:00|1166|1164.8|1166.3|1164.8|1166.3|1164.8|1166|1164|0
1647967150000|2022-03-22 16:39:10|1166|1164.5|1166.3|1164.5|1166.3|1164.5|1166|1164.5|0
1647967160000|2022-03-22 16:39:20|1166.5|1164.8|1165.8|1164|1166.8|1165|1165.8|1164|0
1647967170000|2022-03-22 16:39:30|1165.5|1163.8|1165.3|1163.5|1165.5|1163.8|1165|1163.5|0
1647967180000|2022-03-22 16:39:40|1165.8|1164|1166|1164.5|1166.3|1164.5|1165.8|1164|0
1647967190000|2022-03-22 16:39:50|1166.3|1164.8|1166.5|1164.8|1166.8|1165|1166.3|1164.8|1
1647967200000|2022-03-22 16:40:00|1166.3|1164.5|1166|1164.3|1166.5|1164.8|1165.8|1164|9
1647967210000|2022-03-22 16:40:10|1165.8||1165.8||1165.8||1165.8||1
1647967220000|2022-03-22 16:40:20|1165.3|1163.8|1165|1163.5|1165.5|1164.3|1165|1163.5|0
1647967230000|2022-03-22 16:40:30|1164.8|1163.8|1165.3|1163.5|1165.3|1163.8|1164.8|1163.3|1
1647967240000|2022-03-22 16:40:40|1165|1164|1166|1164|1166|1164.3|1165|1163.3|10
1647967250000|2022-03-22 16:40:50|1165.8|1164.3|1165.8|1164|1166.3|1164.8|1165.8|1164|1
1647967260000|2022-03-22 16:41:00|1165.5|1164.3|1166|1164.3|1166|1164.3|1165.5|1164|0
1647967270000|2022-03-22 16:41:10|1165.8|1163.3|1164.8|1163|1165.8|1163.3|1164.8|1163|2
1647967280000|2022-03-22 16:41:20|1165.3|1163.5|1164.8|1163.3|1165.3|1163.5|1164.5|1163|5
1647967290000|2022-03-22 16:41:30|1164.5|1162.8|1163.8|1162|1164.5|1162.8|1163.8|1162|7
1647967300000|2022-03-22 16:41:40|1163.5|1161.8|1161.8|1160.3|1164|1162.3|1161.8|1160.3|13
1647967310000|2022-03-22 16:41:50|1161.3|1159.8|1161.3|1159.8|1161.8|1160|1161|1159.3|7
1647967320000|2022-03-22 16:42:00|1161.5|1160|1162.5|1160.5|1162.5|1160.5|1161.3|1160|5
1647967330000|2022-03-22 16:42:10|1162.3|1160.8|1162.3|1160.3|1162.5|1160.8|1162|1160|11
1647967340000|2022-03-22 16:42:20|1162.5|1160.5|1162.5|1160.8|1162.8|1160.8|1162.3|1160.5|4
1647967350000|2022-03-22 16:42:30|1162.3|1160.5|1162.5|1160.8|1163|1161.8|1162.3|1160.5|3
1647967370000|2022-03-22 16:42:50|1163|1161|1162.5|1161|1163|1161.3|1162.5|1161|0
1647967380000|2022-03-22 16:43:00|1163|1161.3|1163.5|1161.8|1163.5|1161.8|1162.5|1161.3|21
1647967390000|2022-03-22 16:43:10|1164|1162.3|1165|1163|1165|1163|1164|1162.3|11
1647967400000|2022-03-22 16:43:20|1164.8|1162.5|1165|1163|1165|1163|1164|1162.3|15
1647967410000|2022-03-22 16:43:30|1165.3|1163.3|1165.5|1163.8|1165.8|1163.8|1165|1163.3|3
1647967420000|2022-03-22 16:43:40|1165.3|1163.5|1165.3|1163.5|1165.8|1163.5|1165.3|1163.3|1
1647967430000|2022-03-22 16:43:50|1165.8|1163.8|1165.5|1163.8|1165.8|1163.8|1165.5|1163.5|4
1647967440000|2022-03-22 16:44:00|1166|1163.5|1165.8|1163.5|1166|1163.5|1165.5|1163.5|1
1647967450000|2022-03-22 16:44:10|1166|1163.8|1165.5|1163.8|1166|1164|1165.5|1163.8|0
1647967460000|2022-03-22 16:44:20|1165.3|1163.5|1164.8|1163|1165.5|1163.8|1164.8|1162.8|5
1647967470000|2022-03-22 16:44:30|1165|1163.3|1164.8|1163|1165|1163.3|1164.8|1162.8|1
1647967480000|2022-03-22 16:44:40|1164.5|1162.5|1164|1162.3|1164.5|1162.5|1164|1162.3|0
1647967490000|2022-03-22 16:44:50|1163.8|1162|1163.8|1161.8|1163.8|1162|1163.8|1161.8|0
1647967500000|2022-03-22 16:45:00||1162||1161.8||1162||1161.8|2
1647967510000|2022-03-22 16:45:10|1163.5|1161.5|1163.8|1162|1163.8|1162|1163.3|1161.3|0
1647967520000|2022-03-22 16:45:20|1164.3|1162.3|1164|1162|1164.3|1162.5|1163.8|1161.5|1
1647967530000|2022-03-22 16:45:30|1164.3|1162.3|1163.8|1161.8|1164.3|1162.3|1163.8|1161.5|0
1647967540000|2022-03-22 16:45:40|1163.3|1161.5|1163.8|1161.8|1163.8|1161.8|1163.3|1161.3|0
1647967550000|2022-03-22 16:45:50|1163.5|1161.3|1162.8|1161|1163.8|1161.3|1162.8|1161|26
1647967560000|2022-03-22 16:46:00|1162.5|1160.8|1162.3|1160.5|1162.5|1160.8|1162|1160.5|5
1647967570000|2022-03-22 16:46:10|1163.5|1161.5|1163.3|1161.5|1163.5|1161.5|1163.3|1161.5|2
1647967580000|2022-03-22 16:46:20|1163.5|1161.8|1164|1162.3|1164|1162.3|1163.5|1161.8|2
1647967590000|2022-03-22 16:46:30|1163.8|1162|1163.8|1162|1163.8|1162|1163.8|1161.8|1
1647967600000|2022-03-22 16:46:40|1163.5|1161.8|1163.3|1161.3|1163.8|1161.8|1163.3|1161.3|0
1647967610000|2022-03-22 16:46:50|1163|1161|1162.8|1160.8|1163.3|1161|1162.8|1160.8|0
1647967620000|2022-03-22 16:47:00|1162.5|1161|1163|1161.3|1163|1161.3|1162.5|1160.8|6
1647967630000|2022-03-22 16:47:10|1162.8|1161|1162.8|1161|1162.8|1161|1162.5|1161|0
1647967640000|2022-03-22 16:47:20|1163|1161.3|1162.8|1161.3|1163|1161.3|1162.8|1161.3|0
1647967650000|2022-03-22 16:47:30|1163|1162|1163.8|1162|1163.8|1162|1163|1161.8|29
1647967660000|2022-03-22 16:47:40|1164|1162.3|1163.8|1162.3|1164|1162.3|1163.8|1162.3|0
1647967670000|2022-03-22 16:47:50|1164|1161.8|1163|1161.5|1164|1161.8|1163|1161.5|23
1647967680000|2022-03-22 16:48:00||1161.3||1161.5||1161.5||1161.3|5
1647967690000|2022-03-22 16:48:10|1162.5|1160.8|1162|1160.5|1162.5|1160.8|1161.8|1160.5|18
1647967700000|2022-03-22 16:48:20|1162.3||1162||1162.3||1162||1
1647967710000|2022-03-22 16:48:30|||||||||4
1647967720000|2022-03-22 16:48:40|1161.8|1159.8|1161|1159.3|1161.8|1159.8|1161|1159.3|11
1647967730000|2022-03-22 16:48:50|1161.5|1159.8|1162.3|1160.5|1162.3|1160.5|1161.5|1159.5|10
1647967740000|2022-03-22 16:49:00|1162.5|1160.8|1163.8|1161.8|1163.8|1161.8|1162.5|1160.8|5
1647967750000|2022-03-22 16:49:10|1163.5|1161.5|1163.5|1161.5|1163.5|1161.5|1163|1160.5|0
1647967760000|2022-03-22 16:49:20|1163.3|1161.3|1163.8|1161.5|1164|1161.8|1162.8|1160.8|0
1647967770000|2022-03-22 16:49:30|1163.5|1161.3|1163.8|1161.8|1163.8|1162|1163.3|1161.3|2
1647967780000|2022-03-22 16:49:40|1163.5|1161.5|1164.3|1162.3|1164.3|1162.3|1163.5|1161.3|3
1647967790000|2022-03-22 16:49:50|1163.8|1162|1162|1160|1163.8|1162.3|1162|1160|9
1647967800000|2022-03-22 16:50:00|1162.3|1160.3|1162.3|1160.3|1162.3|1160.5|1162|1160.3|0
1647967810000|2022-03-22 16:50:10|1162.8|1161|1163.3|1161|1163.3|1161|1162.8|1161|5
1647967820000|2022-03-22 16:50:20|1163|1160.8|1163|1161|1163.5|1161.3|1162.8|1160.8|6
1647967830000|2022-03-22 16:50:30|1163.3|1161.3|1163|1161|1163.3|1161.3|1163|1161|0
1647967840000|2022-03-22 16:50:40|1162.8|1160.8|1162.8|1160.8|1162.8|1161|1162.3|1160.5|5
1647967850000|2022-03-22 16:50:50|1162.5|1160.5|1162.5|1160.3|1162.8|1160.5|1162.5|1160.3|0
1647967860000|2022-03-22 16:51:00|1162.8|1160.5|1162.8|1160.5|1162.8|1160.8|1162.5|1160.5|0
1647967870000|2022-03-22 16:51:10|1162.5|1160.3|1162.8|1160.5|1162.8|1160.5|1162.5|1160.3|0
1647967880000|2022-03-22 16:51:20||1160.8||1160.8||1160.8||1160.5|0
1647967890000|2022-03-22 16:51:30|1163|1161.3|1163|1161.3|1163|1161.3|1163|1161.3|0
1647967900000|2022-03-22 16:51:40|1163.5|1161|1163.3|1161|1163.5|1161.3|1163.3|1161|2
1647967910000|2022-03-22 16:51:50|1163|1161.3|1163.3|1161.3|1163.3|1161.3|1163|1161|3
1647967920000|2022-03-22 16:52:00|1163|1161|1162.8|1160.8|1163.3|1161.3|1162.8|1160.8|2
1647967930000|2022-03-22 16:52:10|1163|1161|1164.3|1162.3|1164.3|1162.3|1162.8|1161|3
1647967940000|2022-03-22 16:52:20|1164|1161.8|1164.3|1162.5|1164.3|1162.5|1163.8|1161.8|0
1647967950000|2022-03-22 16:52:30|1164.5|1162.8|1164.3|1162.5|1164.8|1163|1164.3|1162.5|1
1647967960000|2022-03-22 16:52:40|1164.5|1162.8|1164.3|1162.5|1164.5|1162.8|1164|1162.3|1
1647967970000|2022-03-22 16:52:50|1164|1162.3|1164|1162.3|1164.3|1162.3|1164|1162.3|21
1647967980000|2022-03-22 16:53:00|1164.3|1162.5|1164.3|1162.5|1164.8|1162.5|1164.3|1162.5|1
1647967990000|2022-03-22 16:53:10|1164.8|1162.8|1165|1163.3|1165|1163.3|1164.8|1162.8|6
1647968000000|2022-03-22 16:53:20|1165.3|1163.5|1165.3|1163.3|1165.3|1163.5|1165.3|1163.3|0
1647968010000|2022-03-22 16:53:30|1165||1165||1165||1165||0
1647968020000|2022-03-22 16:53:40|1164.5|1162.8|1164.8|1162.8|1164.8|1162.8|1164.3|1162.5|6
1647968030000|2022-03-22 16:53:50||1163||1162.8||1163.3||1162.8|0
1647968040000|2022-03-22 16:54:00|1164.3|1163|1165|1163.3|1165.3|1163.5|1164.3|1162.5|4
1647968050000|2022-03-22 16:54:10|1165.3|1163.5|1165.3|1163.5|1165.5|1163.8|1165.3|1163.3|3
1647968060000|2022-03-22 16:54:20|1165.5|1163.3|1165|1163|1165.5|1163.5|1165|1163|0
1647968070000|2022-03-22 16:54:30|1164.8|1163.3|1165|1163|1165.3|1163.3|1164.8|1163|2
1647968080000|2022-03-22 16:54:40|1164.8|1163.3|1165.3|1163.3|1165.3|1163.3|1164.8|1163.3|0
1647968090000|2022-03-22 16:54:50|1164.8|1163.5|1165.3|1163.5|1165.3|1163.8|1164.8|1163.5|4
1647968100000|2022-03-22 16:55:00|1164.8|1163.3|1165.3|1163.5|1165.3|1164|1164.8|1163.3|3
1647968110000|2022-03-22 16:55:10|1165|1163.8|1165|1163.3|1165.3|1163.8|1165|1163.3|2
1647968120000|2022-03-22 16:55:20|1165.3|1163|1165.3|1163.3|1165.3|1163.5|1164.8|1163|1
1647968130000|2022-03-22 16:55:30|1165.5|1163|1165.5|1163.8|1165.8|1163.8|1165.3|1163|5
1647968140000|2022-03-22 16:55:40||1163.3||1163.3||1163.5||1163.3|3
1647968150000|2022-03-22 16:55:50|1165|1163.5|1164.3|1162|1165|1163.5|1164.3|1162|1
1647968160000|2022-03-22 16:56:00|1164|1162.3|1164.8|1163|1164.8|1163|1164|1162|6
1647968170000|2022-03-22 16:56:10|1165|1162.8|1165.3|1163.3|1165.3|1163.3|1164.8|1162.8|5
1647968180000|2022-03-22 16:56:20|1165.5|1164|1165.3|1163.3|1165.8|1164|1165|1163.3|11
1647968190000|2022-03-22 16:56:30|1165|1163.5|1165.5|1163.8|1165.5|1163.8|1165|1163.5|2
1647968200000|2022-03-22 16:56:40|1165.8|1163.5|1166|1164.5|1166|1164.5|1165.5|1163.5|0
1647968210000|2022-03-22 16:56:50|1166.3|1164.8|1165.8|1163.8|1166.3|1164.8|1165.8|1163.8|0
1647968220000|2022-03-22 16:57:00|1166|1164|1165.5|1163.5|1166|1164|1165.5|1163.5|0
1647968230000|2022-03-22 16:57:10|1165.3|1163|1165.5|1163.5|1165.5|1163.5|1165.3|1163|1
1647968240000|2022-03-22 16:57:20|1165.3|1163|1164.8|1162.8|1165.3|1163|1164.8|1162.8|0
1647968250000|2022-03-22 16:57:30|1164.5|1162.5|1164.3|1162.5|1164.5|1162.5|1164.3|1162.5|2
1647968260000|2022-03-22 16:57:40|1164.8|1162.8|1164.5|1162.8|1164.8|1163|1164.5|1162.5|2
1647968270000|2022-03-22 16:57:50|1164.3|1162.5|1164|1162.3|1164.3|1162.5|1163.8|1162|0
1647968280000|2022-03-22 16:58:00|1164.3|1162|1163.8|1161.5|1164.5|1162|1163.5|1161.5|4
1647968290000|2022-03-22 16:58:10|1164|1161.8|1163.8|1161.8|1164|1162|1163.8|1161.8|0
1647968300000|2022-03-22 16:58:20|1163.5|1162|1163.5|1161.3|1164|1162|1163.5|1161.3|0
1647968310000|2022-03-22 16:58:30|1163.8|1161.8|1163.8|1161.5|1164|1161.8|1163.5|1161.5|0
1647968320000|2022-03-22 16:58:40|1164|1161.8|1163.8|1162|1164|1162|1163.3|1161.5|0
1647968330000|2022-03-22 16:58:50|1164|1162.3|1163.5|1161.5|1164.5|1162.3|1163.5|1161.5|0
1647968340000|2022-03-22 16:59:00|1163.8|1161.8|1164.5|1162.5|1164.5|1162.5|1163.8|1161.8|1
1647968350000|2022-03-22 16:59:10|1164.8|1162.8|1164.8|1162.5|1165|1163|1164.8|1162.5|1
1647968360000|2022-03-22 16:59:20|1164.5|1162.8|1164.5|1162.8|1164.8|1162.8|1164.3|1162.8|4
1647968370000|2022-03-22 16:59:30|1164|1162.5|1164|1162|1164.5|1162.5|1163.8|1162|0
1647968380000|2022-03-22 16:59:40|1163.8||1163.8||1164||1163.8||0
1647968390000|2022-03-22 16:59:50|1164||1163.8||1164.3||1163.8||0
1647968400000|2022-03-22 17:00:00|1164|1161.8|1164.8|1163|1165.3|1163.3|1164|1161.8|3
1647968410000|2022-03-22 17:00:10|1165|1162.8|1164|1162.3|1165|1163|1164|1162.3|2
1647968420000|2022-03-22 17:00:20|1164.3|1162|1164|1162|1164.3|1162|1163.8|1162|1
1647968430000|2022-03-22 17:00:30|1164.3||1164||1164.3||1163.8||1
1647968440000|2022-03-22 17:00:40|1163.8|1161.5|1163.5|1161.5|1163.8|1161.5|1163.5|1161.5|3
1647968450000|2022-03-22 17:00:50|1163.8|1161.8|1163.8|1161.8|1163.8|1161.8|1163.8|1161.8|0
1647968460000|2022-03-22 17:01:00|1164|1162|1164.3|1162.3|1164.5|1162.5|1164|1161.8|0
1647968470000|2022-03-22 17:01:10|1164|1161.8|1163.8|1162|1164|1162|1163.8|1161.8|1
1647968480000|2022-03-22 17:01:20|1163.5|1161.8|1163.5|1161.5|1163.5|1161.8|1163.5|1161.5|0
1647968490000|2022-03-22 17:01:30|1163.3|1161.8|1163.5|1161.5|1163.5|1161.8|1163.3|1161.5|0
1647968500000|2022-03-22 17:01:40|1164|1161.8|1164.5|1162.5|1164.5|1162.5|1163.5|1161.8|30
1647968510000|2022-03-22 17:01:50|1164.8|1162.8|1164.5|1162.5|1164.8|1162.8|1164.5|1162.5|0
1647968520000|2022-03-22 17:02:00|1164.3|1162|1163.3|1161.3|1164.3|1162|1163.3|1161.3|1
1647968530000|2022-03-22 17:02:10|1163|1160.8|1162.3|1160.5|1163|1160.8|1162.3|1160.5|4
1647968540000|2022-03-22 17:02:20|1162||1162||1162||1161.8||4
1647968550000|2022-03-22 17:02:30|1162.3||1162.3||1162.3||1162.3||0
1647968560000|2022-03-22 17:02:40|1162.5|1160.8|1162.8|1160.8|1162.8|1160.8|1162|1160.5|2
1647968570000|2022-03-22 17:02:50|1162.5|1160.5|1162.3|1160.5|1162.5|1160.5|1162.3|1160.5|0
1647968580000|2022-03-22 17:03:00|1162.5||1162.3||1162.5||1162||0
1647968590000|2022-03-22 17:03:10|1161.5|1159.8|1161.8|1159.8|1161.8|1159.8|1161.5|1159.8|6
1647968600000|2022-03-22 17:03:20|1161.5|1160|1162.3|1160|1162.3|1160|1161.5|1160|0
1647968610000|2022-03-22 17:03:30|1161.8|1159.8|1161.8|1160|1161.8|1160|1161.5|1159.8|6
1647968620000|2022-03-22 17:03:40|1161.5|1159.8|1161.8|1160|1161.8|1160|1161.5|1159.8|0
1647968630000|2022-03-22 17:03:50|1161.5|1159.8|1160.8|1159|1161.5|1159.8|1160.5|1159|26
1647968640000|2022-03-22 17:04:00|1161|1159.3|1161.3|1159.3|1161.3|1159.3|1160.5|1158.8|7
1647968650000|2022-03-22 17:04:10|1161|1159|1160.5|1158.8|1161.3|1159|1160.5|1158.8|2
1647968660000|2022-03-22 17:04:20|1160.8|1158.5|1161|1159.3|1161|1159.3|1160.8|1158.5|1
1647968670000|2022-03-22 17:04:30|1160.8|1159|1161.3|1159.5|1161.3|1159.5|1160.8|1159|1
1647968680000|2022-03-22 17:04:40|1161.5|1159.8|1161.5|1159.8|1161.5|1159.8|1161.5|1159.8|1
1647968690000|2022-03-22 17:04:50|1161.3|1159.3|1161.3|1159.5|1161.3|1159.5|1161.3|1159.3|1
1647968700000|2022-03-22 17:05:00|1161|1159.3|1160.8|1159|1161.3|1159.3|1160.8|1159|0
1647968710000|2022-03-22 17:05:10|1161|1159.3|1162.5|1160.8|1162.5|1160.8|1161|1159.3|1
1647968720000|2022-03-22 17:05:20|1162.3|1160.5|1162.8|1161|1162.8|1161|1162.3|1160.5|3
1647968730000|2022-03-22 17:05:30|1163|1160.8|1163|1161|1163|1161|1162.5|1160.5|1
1647968740000|2022-03-22 17:05:40|1162.8|1160.8|1162.8|1161|1162.8|1161.3|1162.5|1160.8|1
1647968750000|2022-03-22 17:05:50|1163.5|1161.5|1163.5|1161.5|1163.5|1161.5|1163.3|1161.3|1
1647968760000|2022-03-22 17:06:00|1163.8|1161.8|1163.5|1161.5|1163.8|1161.8|1163.3|1161.5|0
1647968770000|2022-03-22 17:06:10|1163.3|1161.3|1163|1161.5|1163.5|1161.5|1162.8|1161.3|0
1647968780000|2022-03-22 17:06:20|1162.8|1161.3|1163.3|1161.3|1163.3|1161.5|1162.8|1161.3|1
1647968790000|2022-03-22 17:06:30||1161.5||1161.3||1161.5||1161.3|6
1647968800000|2022-03-22 17:06:40|1164|1161.5|1164|1162|1164|1162|1163.8|1161.5|0
1647968810000|2022-03-22 17:06:50|1163.8|1161.8|1163.8|1161.8|1163.8|1161.8|1163.8|1161.8|0
1647968820000|2022-03-22 17:07:00|1164|1162|1164|1161.8|1164|1162|1163.5|1161.5|0
1647968830000|2022-03-22 17:07:10|1163.8|1162|1163.3|1161|1164|1162|1163.3|1161|0
1647968840000|2022-03-22 17:07:20|1163.5|1161.3|1163.8|1161.5|1163.8|1161.8|1163.3|1161.3|0
1647968850000|2022-03-22 17:07:30|1163.5|1161.8|1163.3|1161.3|1163.8|1161.8|1163.3|1161.3|0
1647968860000|2022-03-22 17:07:40|1163.5|1161.5|1163.3|1161.5|1163.5|1161.5|1163.3|1161.5|0
1647968870000|2022-03-22 17:07:50|1163.5||1163.3||1163.5||1163.3||3
1647968880000|2022-03-22 17:08:00|1164.3|1162.3|1164.5|1162.8|1164.8|1162.8|1164|1162.3|1
1647968890000|2022-03-22 17:08:10|1164.3|1162.5|1165.3|1163.3|1165.5|1163.5|1164.3|1162.5|0
1647968900000|2022-03-22 17:08:20|1165|1163|1166|1164.3|1166.3|1164.3|1164.8|1163|13
1647968910000|2022-03-22 17:08:30|1165.8|1164|1166.5|1164.8|1166.8|1164.8|1165.8|1164|2
1647968920000|2022-03-22 17:08:40|1166.8|1164.5|1166.3|1164.5|1166.8|1164.5|1166.3|1164.5|0
1647968930000|2022-03-22 17:08:50|1166.5|1164.3|1166.3|1164.3|1166.5|1164.5|1166.3|1164.3|1
1647968940000|2022-03-22 17:09:00|1166.5|1164.5|1166.8|1164.5|1166.8|1164.5|1166.3|1164.3|0
1647968950000|2022-03-22 17:09:10|1166.5|1164.3|1166.3|1164.3|1166.5|1164.3|1166.3|1164.3|0
1647968960000|2022-03-22 17:09:20|1166.5|1164.5|1166.5|1164.5|1166.5|1164.8|1166.3|1164.5|2
1647968970000|2022-03-22 17:09:30|1166.3||1166||1166.3||1166||0
1647968980000|2022-03-22 17:09:40|1165.8|1164.3|1165.5|1163.8|1166|1164.3|1165.5|1163.8|13
1647968990000|2022-03-22 17:09:50|1165.8|1164|1165.5|1163.8|1165.8|1164|1165.5|1163.3|2
1647969000000|2022-03-22 17:10:00|1165.8|1164|1165.3|1163.5|1165.8|1164.3|1165.3|1163.3|1
1647969010000|2022-03-22 17:10:10|1165.8|1163.8|1165.8|1164|1165.8|1164|1165.5|1163.5|0
1647969020000|2022-03-22 17:10:20|1166|1163.8|1165.5|1163.8|1166|1164|1165.3|1163.3|0
1647969030000|2022-03-22 17:10:30|1165.8|1164|1165.8|1163.8|1166|1164.3|1165.8|1163.8|1
1647969040000|2022-03-22 17:10:40|1166|1164.3|1166.8|1165|1167.3|1165.8|1166|1164|36
1647969050000|2022-03-22 17:10:50|1167|1165.3|1167.8|1165.8|1167.8|1165.8|1167|1165.3|8
1647969060000|2022-03-22 17:11:00|1167.5|1166.3|1168.3|1166.5|1168.3|1166.5|1167.5|1166|7
1647969070000|2022-03-22 17:11:10|1168.5|1166.3|1169|1166.8|1169.5|1167.5|1168.3|1166.3|11
1647969080000|2022-03-22 17:11:20|1169.3|1167|1168.8|1166.8|1169.5|1167.5|1168.8|1166.8|7
1647969090000|2022-03-22 17:11:30|1169|1167|1169.8|1168|1170|1168|1169|1167|4
1647969100000|2022-03-22 17:11:40|1170|1168.3|1169.8|1168|1170.3|1168.3|1169.8|1167.8|6
1647969110000|2022-03-22 17:11:50|1170|1167.8|1169.8|1168|1170.3|1168.3|1169.8|1167.8|2
1647969120000|2022-03-22 17:12:00|1169.5|1167.8|1170.3|1168|1170.3|1168.3|1169.5|1167.8|4
1647969130000|2022-03-22 17:12:10|1170.5|1168.3|1171|1169|1171|1169|1170.5|1168.3|4
1647969140000|2022-03-22 17:12:20|1170.5|1168.5|1171|1169|1171.3|1169.3|1170.5|1168.5|5
1647969150000|2022-03-22 17:12:30|1171.3|1169.3|1171.8|1170|1171.8|1170|1171|1169.3|4
1647969160000|2022-03-22 17:12:40|1172.5|1169.8|1172.5|1170.5|1172.5|1170.8|1172.5|1169.8|1
1647969170000|2022-03-22 17:12:50|1172.3|1170.3|1172|1170|1172.5|1170.5|1172|1170|3
1647969180000|2022-03-22 17:13:00|1171.8|1169.5|1173|1171|1173|1171.3|1171.8|1169.5|9
1647969190000|2022-03-22 17:13:10|1173.3|1171.3|1172.5|1170.8|1173.3|1171.3|1172.5|1170.8|3
1647969200000|2022-03-22 17:13:20|1172.8|1171|1173.5|1171.3|1173.5|1171.3|1172.5|1170.5|6
1647969210000|2022-03-22 17:13:30|1173.3|1171|1173.3|1171.3|1173.5|1171.3|1173|1171|0
1647969220000|2022-03-22 17:13:40|1173.5|1171|1173.3|1171.3|1173.5|1171.5|1173|1171|0
1647969230000|2022-03-22 17:13:50|1173|1171|1173.3|1171.5|1173.3|1171.5|1173|1170.8|1
1647969240000|2022-03-22 17:14:00|1173.5|1171.8|1172.5|1170.5|1173.5|1171.8|1172.5|1170.5|4
1647969250000|2022-03-22 17:14:10|1172.3|1170.8|1172.5|1170.5|1172.5|1171|1172.3|1170.5|4
1647969260000|2022-03-22 17:14:20|1172.3|1170.8|1172.3|1170.5|1172.3|1170.8|1172.3|1170.5|0
1647969270000|2022-03-22 17:14:30|1172|1170|1172.3|1170.5|1172.3|1170.5|1172|1170|33
1647969280000|2022-03-22 17:14:40||1170.8||1170.8||1170.8||1170.8|5
1647969290000|2022-03-22 17:14:50|1172|1170.3|1172|1170|1172|1170.3|1172|1169.8|0
1647969300000|2022-03-22 17:15:00|1172.3|1169.8|1171.8|1169.8|1172.3|1170|1171.8|1169.8|3
1647969310000|2022-03-22 17:15:10|1172|1170|1172.3|1170.5|1172.5|1170.5|1172|1170|0
1647969320000|2022-03-22 17:15:20|1172.8|1170.3|1172.8|1170.8|1172.8|1171|1172.8|1170.3|0
1647969330000|2022-03-22 17:15:30|1173.3|1171|1174|1171.8|1174|1172|1173|1171|3
1647969340000|2022-03-22 17:15:40|1173.8|1172|1175.3|1173.3|1175.8|1173.5|1173.8|1171.8|25
1647969350000|2022-03-22 17:15:50|1175.5|1173.5|1175.3|1173|1176|1174|1175.3|1173|1
1647969360000|2022-03-22 17:16:00|1175.5|1173.3|1175.8|1173.5|1175.8|1173.5|1174.8|1172.8|0
1647969370000|2022-03-22 17:16:10|1176|1173.3|1175|1173|1176|1173.3|1174.8|1172.8|0
1647969380000|2022-03-22 17:16:20|1175.3|1172.8|1176.5|1174|1176.5|1174.3|1174.5|1172.5|0
1647969390000|2022-03-22 17:16:30|1176|1173.8|1176.5|1174.5|1176.5|1174.5|1175.8|1173.8|2
1647969400000|2022-03-22 17:16:40|1176.3|1174.3|1177.5|1175.5|1177.5|1175.8|1176.3|1174.3|10
1647969410000|2022-03-22 17:16:50|1177.3|1175.3|1178|1175.8|1178.3|1176.3|1177.3|1175.3|8
1647969420000|2022-03-22 17:17:00|1178.3|1176.3|1178.8|1176.8|1179|1177.3|1178|1176|15
1647969430000|2022-03-22 17:17:10|1179|1177|1179.5|1177.8|1179.5|1177.8|1179|1177|2
1647969440000|2022-03-22 17:17:20|1179.3|1177.5|1179.5|1177.5|1179.5|1177.8|1179|1177|0
1647969450000|2022-03-22 17:17:30|1180|1177.8|1180.5|1179|1180.5|1179|1180|1177.8|65
1647969460000|2022-03-22 17:17:40|1180.3|1178.8|1180|1178.3|1180.3|1179|1180|1178.3|8
1647969470000|2022-03-22 17:17:50|1179.8|1178|1179.8|1178.3|1179.8|1178.3|1179.8|1178|0
1647969480000|2022-03-22 17:18:00|1179.5|1177.8|1179.5|1177.8|1180|1178.3|1179.5|1177.5|9
1647969490000|2022-03-22 17:18:10|1179.8|1177.5|1179.8|1178|1179.8|1178|1179.3|1177.3|1
1647969500000|2022-03-22 17:18:20|1180|1178.3|1180.3|1178.5|1180.5|1178.5|1180|1178.3|0
1647969510000|2022-03-22 17:18:30|1180|1178.3|1180.5|1178.5|1180.5|1178.8|1180|1178.3|4
1647969520000|2022-03-22 17:18:40|1180.3|1178.8|1180.5|1178.5|1180.5|1178.8|1180.3|1178.5|2
1647969530000|2022-03-22 17:18:50|1180.3|1178|1180.3|1178.5|1180.5|1178.5|1180|1178|2
1647969540000|2022-03-22 17:19:00|1179.5|1178.3|1180|1178.3|1180|1178.3|1179.5|1177.5|2
1647969550000|2022-03-22 17:19:10|1180.3|1178.5|1180.5|1178.8|1180.5|1178.8|1180.3|1178.5|4
1647969560000|2022-03-22 17:19:20|1180.3|1179.3|1179.8|1177.5|1180.3|1179.3|1179|1177.3|26
1647969570000|2022-03-22 17:19:30|1180|1177.8|1179.3|1177.3|1180|1178|1179.3|1177.3|5
1647969580000|2022-03-22 17:19:40|1179|1177|1179|1176.8|1179.3|1177.5|1178.3|1176.3|2
1647969590000|2022-03-22 17:19:50|1178.5|1177|1178|1176.3|1179|1177|1178|1176.3|1
1647969600000|2022-03-22 17:20:00|1178.5|1176.5|1179|1177|1179|1177.3|1178.5|1176.5|1
1647969610000|2022-03-22 17:20:10|1178.8|1176.8|1178.3|1176.8|1178.8|1177|1178.3|1176.8|2
1647969620000|2022-03-22 17:20:20|1178.8|1177|1179.3|1177.5|1179.8|1177.8|1178.5|1177|5
1647969630000|2022-03-22 17:20:30|1179|1177.8|1180.3|1178.3|1180.3|1178.8|1179|1177.8|7
1647969640000|2022-03-22 17:20:40|1180.5|1178.5|1180.5|1178.5|1180.5|1178.8|1180.3|1178.5|2
1647969650000|2022-03-22 17:20:50|1179.8|1178.3|1179.3|1177.8|1179.8|1178.3|1178.8|1177.3|1
1647969660000|2022-03-22 17:21:00|1179.5|1177.5|1179.3|1177.5|1179.5|1177.8|1179|1177.5|10
1647969670000|2022-03-22 17:21:10|1179.5|1177.8|1179.3|1177.5|1179.5|1177.8|1179.3|1177.5|0
1647969680000|2022-03-22 17:21:20|1179.5|1177.8|1179.8|1178.3|1179.8|1178.3|1179.5|1177.8|2
1647969690000|2022-03-22 17:21:30|1179.5|1178|1180.5|1179|1180.5|1179.3|1179.5|1178|7
1647969700000|2022-03-22 17:21:40||1178.8||1178.8||1178.8||1178.8|11
1647969710000|2022-03-22 17:21:50|1180.3|1178.5|1180.3|1178.8|1180.5|1178.8|1180.3|1178.5|15
1647969720000|2022-03-22 17:22:00|1180.5|1178.5|1180.3|1178.5|1180.5|1178.8|1180.3|1178.3|16
1647969730000|2022-03-22 17:22:10|1180|1178.3|1180.3|1178.5|1180.3|1178.5|1179.8|1178|4
1647969740000|2022-03-22 17:22:20|1180|1178.8|1180.3|1178.8|1180.3|1178.8|1180|1178.3|0
1647969750000|2022-03-22 17:22:30|1180.5|1179|1180|1178.3|1180.5|1179|1180|1178.3|20
1647969760000|2022-03-22 17:22:40|1179.8|1177.8|1179.8|1177.8|1179.8|1178|1179.8|1177.8|3
1647969770000|2022-03-22 17:22:50|1179.5|1177.3|1179|1177.3|1179.5|1177.3|1179|1177.3|0
1647969780000|2022-03-22 17:23:00|1179.3|1177|1179.3|1177.5|1179.3|1177.5|1178.8|1177|1
1647969790000|2022-03-22 17:23:10|1179|1177.3|1179.3|1177.8|1179.5|1177.8|1179|1177.3|0
1647969800000|2022-03-22 17:23:20|1179.8|1177.5|1180|1178.3|1180.3|1178.5|1179.8|1177.5|6
1647969810000|2022-03-22 17:23:30|1179.8|1177.8|1179.5|1177.8|1179.8|1177.8|1179.5|1177.5|0
1647969820000|2022-03-22 17:23:40|1179.8|1177.5|1179.3|1177.5|1179.8|1177.5|1179|1177.3|0
1647969830000|2022-03-22 17:23:50|1179|1177.8|1178.5|1177|1179|1177.8|1178.3|1177|8
1647969840000|2022-03-22 17:24:00|1178.3|1177.3|1178.8|1177|1179|1177.5|1178.3|1176.8|5
1647969850000|2022-03-22 17:24:10|1179|1177.3|1179.5|1178|1179.8|1178.3|1178.8|1177.3|4
1647969860000|2022-03-22 17:24:20|1179.3|1177.8|1180|1178.3|1180|1178.3|1179.3|1177.5|0
1647969870000|2022-03-22 17:24:30|1179.8|1178|1180|1178.3|1180|1178.3|1179.8|1178|1
1647969880000|2022-03-22 17:24:40|1179.8|1178|1179.5|1177.8|1179.8|1178.3|1179.5|1177.8|0
1647969890000|2022-03-22 17:24:50|1180|1178|1179.8|1178|1180|1178.3|1179.8|1177.8|0
1647969900000|2022-03-22 17:25:00|1180|1178.3|1180|1178.3|1180|1178.3|1180|1178|0
1647969910000|2022-03-22 17:25:10|1179.8|1178|1180|1178.3|1180|1178.5|1179.5|1177.8|3
1647969920000|2022-03-22 17:25:20|1179.8|1178.5|1179.8|1178.3|1179.8|1178.5|1179.8|1178.3|5
1647969930000|2022-03-22 17:25:30|1180|1178.5|1180|1178.3|1180|1178.5|1180|1178.3|3
1647969940000|2022-03-22 17:25:40|1180.3|1178|1180.3|1178.8|1180.3|1179|1179.8|1178|24
1647969950000|2022-03-22 17:25:50|1180|1178.5|1180.5|1178.8|1180.5|1178.8|1180|1178.3|3
1647969960000|2022-03-22 17:26:00|1180.3|1178.5|1180|1178.5|1180.5|1178.5|1179.8|1178.3|5
1647969970000|2022-03-22 17:26:10|1180.3|1178.8|1180.5|1179|1180.5|1179|1180.3|1178.8|41
1647969980000|2022-03-22 17:26:20|1179.8|1179.3|1180.5|1178.8|1180.5|1179.3|1179.8|1177.8|43
1647969990000|2022-03-22 17:26:30||1179||1178.8||1179||1178.8|19
1647970000000|2022-03-22 17:26:40|1180|1178.3|1180.5|1179|1180.5|1179|1179.8|1178|13
1647970010000|2022-03-22 17:26:50|1180.3|1178.8|1180.3|1178.5|1180.3|1179|1180.3|1178.5|26
1647970020000|2022-03-22 17:27:00|1180.5|1178.8|1180.5|1179|1180.5|1179|1180.5|1178.8|1
1647970030000|2022-03-22 17:27:10|1180.3|1178.8|1180.3|1178.8|1180.5|1179|1180.3|1178.8|2
1647970040000|2022-03-22 17:27:20|1180.5|1179|1180.5|1179|1180.5|1179.3|1180.5|1179|5
1647970050000|2022-03-22 17:27:30|1180.3|1178.8|1180.3|1178.8|1180.5|1179|1180.3|1178.8|34
1647970060000|2022-03-22 17:27:40|1180.5|1179|1179.8|1178.3|1180.5|1179|1179.8|1178.3|2
1647970070000|2022-03-22 17:27:50|1179.5|1178|1180.3|1178.5|1180.3|1178.5|1179.5|1178|6
1647970080000|2022-03-22 17:28:00|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|1180.3|1178.5|0
1647970090000|2022-03-22 17:28:10|1180.3|1178.5|1180.3|1178.5|1180.3|1178.8|1180|1178.3|2
1647970100000|2022-03-22 17:28:20|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|1180.3|1178.8|0
1647970110000|2022-03-22 17:28:30|1180.3|1179|1180.5|1179|1180.5|1179.3|1180.3|1178.5|26
1647970120000|2022-03-22 17:28:40||1179.3||1179||1179.3||1179|48
1647970130000|2022-03-22 17:28:50||1179.3||1179||1179.3||1178.8|38
1647970140000|2022-03-22 17:29:00||1179.3||1178.8||1179.3||1178.5|14
1647970150000|2022-03-22 17:29:10|1180.3|1178.5|1180.5|1179|1180.5|1179|1180.3|1178.3|27
1647970160000|2022-03-22 17:29:20||1178.8||1179||1179||1178.5|0
1647970170000|2022-03-22 17:29:30|1180.3|1178.8|1180|1178.3|1180.5|1179|1180|1178.3|61
1647970180000|2022-03-22 17:29:40|1180.3|1178.5|1180|1178.3|1180.3|1178.5|1180|1178.3|2
1647970190000|2022-03-22 17:29:50|1179.8|1178.5|1178.8|1177.3|1179.8|1178.5|1178.8|1177|0
1647970200000|2022-03-22 17:30:00|1179|1176.8|1178.8|1177|1179|1177|1178.3|1176.5|4
1647970210000|2022-03-22 17:30:10|1178.5|1176.8|1179.5|1177.5|1179.5|1177.8|1178.3|1176.5|0
1647970220000|2022-03-22 17:30:20|1179.3|1177.8|1179.8|1178|1180|1178|1179.3|1177.5|0
1647970230000|2022-03-22 17:30:30|1179.5|1177.8|1180|1178|1180.3|1178.5|1179.5|1177.8|1
1647970240000|2022-03-22 17:30:40|1180.3|1178.3|1180.5|1179|1180.5|1179.3|1180.3|1178.3|3
1647970250000|2022-03-22 17:30:50||1179.3||1179||1179.3||1179|70
1647970260000|2022-03-22 17:31:00||1179.3||1179||1179.3||1179|25
1647970270000|2022-03-22 17:31:10|1180.3|1178.8|1179.5|1178|1180.3|1179|1179.5|1178|3
1647970280000|2022-03-22 17:31:20|1179.8|1178.3|1179.5|1178.3|1180.5|1178.8|1179.5|1178.3|10
1647970290000|2022-03-22 17:31:30|1180|1178.5|1180|1178.3|1180.3|1179|1179.8|1178.3|8
1647970300000|2022-03-22 17:31:40|1179.8|1178.5|1180|1178.3|1180.3|1178.5|1179.5|1178|14
1647970310000|2022-03-22 17:31:50|1180.3|1178.5|1180|1178.3|1180.5|1178.8|1180|1178.3|0
1647970320000|2022-03-22 17:32:00|1180.3|1178|1179.8|1178|1180.3|1178.3|1179.5|1177.8|2
1647970330000|2022-03-22 17:32:10|1180.5|1178.5|1180.5|1178.8|1180.5|1178.8|1180|1178|1
1647970340000|2022-03-22 17:32:20||1179||1179||1179||1179|0
1647970350000|2022-03-22 17:32:30|1180.3|1179.3|1180.3|1178.5|1180.3|1179.3|1180.3|1178.5|70
1647970360000|2022-03-22 17:32:40|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|1180.5|1178.5|28
1647970370000|2022-03-22 17:32:50|1180|1179|1179.8|1178|1180|1179|1179.3|1177.5|16
1647970380000|2022-03-22 17:33:00|1179.5|1177.8|1178.3|1176.5|1179.8|1177.8|1178.3|1176.5|4
1647970390000|2022-03-22 17:33:10|1178.5|1176.8|1178.3|1176.8|1178.8|1177|1178|1176.5|0
1647970400000|2022-03-22 17:33:20|1178.5|1176.5|1179|1177.3|1179|1177.3|1178.3|1176.5|26
1647970410000|2022-03-22 17:33:30|1178.5|1177.5|1178|1176.3|1179|1177.5|1178|1176.3|24
1647970420000|2022-03-22 17:33:40|1178.3|1176.5|1177.8|1176.3|1178.3|1176.5|1177.5|1176|7
1647970430000|2022-03-22 17:33:50|1178|1176.5|1178|1176.3|1178|1176.5|1178|1176.3|2
1647970440000|2022-03-22 17:34:00|1177.8|1176|1177.8|1176|1177.8|1176.3|1177.8|1175.8|1
1647970450000|2022-03-22 17:34:10|1177.5|1176.3|1177.8|1176|1178.3|1176.8|1177.5|1176|4
1647970460000|2022-03-22 17:34:20|1178|1176.3|1176.5|1175.3|1178|1176.3|1176.5|1175.3|12
1647970470000|2022-03-22 17:34:30|1176.8|1175|1177|1175.8|1177.3|1175.8|1176.8|1175|12
1647970480000|2022-03-22 17:34:40|1176.8|1175.5|1176.8|1175.3|1176.8|1175.8|1176.8|1175.3|7
1647970490000|2022-03-22 17:34:50|1177|1175.5|1177|1175.3|1177.5|1175.8|1177|1175.3|13
1647970500000|2022-03-22 17:35:00|1176.8|1175|1176.8|1175|1176.8|1175.5|1176.8|1175|6
1647970510000|2022-03-22 17:35:10|1176.5|1174.8|1176.8|1175.3|1177|1175.3|1176.3|1174.8|12
1647970520000|2022-03-22 17:35:20|1177|1175|1177.8|1176|1177.8|1176|1177|1175|5
1647970530000|2022-03-22 17:35:30|1178|1176.3|1177.3|1175.5|1178|1176.3|1177.3|1175.5|5
1647970540000|2022-03-22 17:35:40|1177|1175.3|1177.3|1175.8|1177.5|1175.8|1176.8|1175.3|0
1647970550000|2022-03-22 17:35:50|1177.8|1176|1177.5|1175.8|1177.8|1176|1177.3|1175.8|7
1647970560000|2022-03-22 17:36:00|1177.8|1176|1177.8|1176|1178|1176.3|1177.8|1175.8|0
1647970570000|2022-03-22 17:36:10|1178|1176.3|1177.8|1176|1178|1176.3|1177.8|1176|1
1647970580000|2022-03-22 17:36:20|1177.5|1175.8|1177.3|1175.8|1177.8|1175.8|1177.3|1175.5|3
1647970590000|2022-03-22 17:36:30|1177.5|1176|1178|1176.5|1178.3|1176.5|1177.5|1176|0
1647970600000|2022-03-22 17:36:40|1178.3|1176.8|1177.8|1176.5|1178.3|1176.8|1177.8|1176.3|4
1647970610000|2022-03-22 17:36:50|1177.5|1176.3|1177.3|1176|1177.5|1176.3|1177.3|1175.8|3
1647970620000|2022-03-22 17:37:00|1177.8|1176.3|1177.5|1176|1178|1176.3|1177.3|1176|1
1647970630000|2022-03-22 17:37:10|1178|1176.3|1177.5|1176|1178|1176.3|1177.5|1176|3
1647970640000|2022-03-22 17:37:20|1177.3|1175.8|1177.3|1175.8|1177.5|1176|1177.3|1175.5|4
1647970650000|2022-03-22 17:37:30|1177|1175.5|1177.5|1175.8|1177.5|1175.8|1177|1175.5|0
1647970660000|2022-03-22 17:37:40|1178|1176|1177.8|1176|1178|1176.3|1177.8|1176|2
1647970670000|2022-03-22 17:37:50|1178|1176.3|1178|1176.3|1178|1176.3|1177.8|1176|0
1647970680000|2022-03-22 17:38:00|1178.3|1176|1177.3|1175.5|1178.3|1176|1177.3|1175.5|0
1647970690000|2022-03-22 17:38:10|1177.5|1175.8|1177.5|1176|1178|1176.3|1177.5|1175.8|17
1647970700000|2022-03-22 17:38:20|1177.8|1175.8|1177.5|1175.8|1177.8|1175.8|1177.5|1175.8|0
1647970710000|2022-03-22 17:38:30|1177.8||1177.5||1177.8||1177.5||0
1647970720000|2022-03-22 17:38:40|1177.3|1175.5|1177.5|1176|1177.8|1176|1177.3|1175.5|2
1647970730000|2022-03-22 17:38:50|1178|1175.8|1177|1175.3|1178|1175.8|1177|1175.3|0
1647970740000|2022-03-22 17:39:00|1176.8|1175|1176.3|1174.5|1177|1175.3|1176.3|1174.5|1
1647970750000|2022-03-22 17:39:10|1176.5|1174.8|1176.8|1175|1177.3|1175.3|1176.3|1174.8|4
1647970760000|2022-03-22 17:39:20|1177.3|1175.5|1177.3|1175.3|1177.5|1175.5|1177|1175.3|5
1647970770000|2022-03-22 17:39:30|1177.5|1175.5|1177.8|1176.3|1178|1176.3|1177.5|1175.5|7
1647970780000|2022-03-22 17:39:40|1177.3|1176|1177.5|1175.8|1177.5|1176|1177|1175.5|3
1647970790000|2022-03-22 17:39:50|1177.8|1175.5|1177.5|1175.8|1177.8|1175.8|1177.5|1175.5|0
1647970800000|2022-03-22 17:40:00|1177.3|1175.5|1177.3|1175.3|1177.5|1175.8|1177.3|1175.3|0
1647970810000|2022-03-22 17:40:10|1176.8|1175|1177|1175|1177.3|1175.3|1176.8|1174.8|2
1647970820000|2022-03-22 17:40:20|1176.8|1175.3|1176.8|1174.8|1176.8|1175.3|1176.8|1174.8|0
1647970830000|2022-03-22 17:40:30|1177|1175|1176.8|1175|1177|1175.3|1176.8|1175|2
1647970840000|2022-03-22 17:40:40||1175.3||1175||1175.3||1175|0
1647970850000|2022-03-22 17:40:50|1176.5|1175.3|1176.8|1174.8|1176.8|1175.3|1176.5|1174.5|0
1647970860000|2022-03-22 17:41:00|1176.5|1174.5|1175.8|1173.8|1176.5|1174.5|1175.8|1173.8|30
1647970870000|2022-03-22 17:41:10|1176|1173.5|1174.3|1172.5|1176|1174|1174.3|1172.5|0
1647970880000|2022-03-22 17:41:20|1174.5|1173|1174.8|1173|1175|1173.3|1174.5|1172.8|2
1647970890000|2022-03-22 17:41:30|1174.3|1172.5|1174.3|1172.5|1174.8|1173|1174.3|1172.5|1
1647970900000|2022-03-22 17:41:40|1174.5|1171.8|1173.5|1171.8|1174.5|1172|1173|1171.3|56
1647970910000|2022-03-22 17:41:50|1173.8|1172|1173.3|1171.5|1173.8|1172|1173.3|1171.5|6
1647970920000|2022-03-22 17:42:00|1173.5|1171|1173|1171|1173.5|1171|1172.3|1170.3|9
1647970930000|2022-03-22 17:42:10|1173.3|1171.5|1173.5|1171.8|1174|1172|1173.3|1171.5|9
1647970940000|2022-03-22 17:42:20|1173.3|1172|1173.8|1171.8|1173.8|1172|1173.3|1171.5|1
1647970950000|2022-03-22 17:42:30|1174|1172|1174|1172.3|1174.5|1173.3|1173.8|1171.8|29
1647970960000|2022-03-22 17:42:40|1173.8|1171.8|1173.5|1171.8|1174|1172|1173.5|1171.8|2
1647970970000|2022-03-22 17:42:50|1173.8|1171.5|1173.5|1171.5|1173.8|1171.8|1173.3|1171.5|3
1647970980000|2022-03-22 17:43:00|1172.3|1171.8|1172.3|1170.8|1172.3|1171.8|1172.3|1170.5|5
1647970990000|2022-03-22 17:43:10||1170.5||1170.5||1170.8||1170.5|2
1647971000000|2022-03-22 17:43:20|1173.3|1170.8|1171.5|1169.8|1173.3|1171|1171.5|1169.8|26
1647971010000|2022-03-22 17:43:30|1171|1169.5|1170.5|1168.8|1171.3|1169.5|1170.5|1168.8|13
1647971020000|2022-03-22 17:43:40|1170.8|1168.5|1172.3|1170.5|1172.5|1170.5|1170.5|1168.5|32
1647971030000|2022-03-22 17:43:50|1172|1170.8|1172.3|1170.5|1172.5|1170.8|1172|1170.5|1
1647971040000|2022-03-22 17:44:00|1173.3|1170.8|1172.3|1170.5|1173.3|1171.3|1172|1170.5|21
1647971050000|2022-03-22 17:44:10|1172|1170.8|1172|1170.5|1172.8|1170.8|1172|1170.5|4
1647971060000|2022-03-22 17:44:20|1172.3|1170.3|1172.3|1170.3|1172.5|1170.3|1172|1170.3|64
1647971070000|2022-03-22 17:44:30|1171.8|1169.5|1171|1169|1171.8|1169.5|1171|1169|1
1647971080000|2022-03-22 17:44:40|1171.3|1168.8|1171.5|1169.5|1171.5|1169.8|1171|1168.8|1
1647971090000|2022-03-22 17:44:50|1171.8|1169.8|1171.8|1169.5|1172|1170|1171.5|1169.5|0
1647971100000|2022-03-22 17:45:00|1171.5|1169.8|1171.5|1170|1172|1170.3|1171.5|1169.8|1
1647971110000|2022-03-22 17:45:10|1171.3|1169.3|1171|1169.5|1171.5|1169.5|1170.8|1169|6
1647971120000|2022-03-22 17:45:20|1170.8|1169.8|1171.3|1169.8|1171.5|1170|1170.8|1169.8|13
1647971130000|2022-03-22 17:45:30|1171.5|1170|1171.5|1169.8|1171.5|1170|1171.3|1169.8|0
1647971140000|2022-03-22 17:45:40|1172|1170.3|1172.8|1170.8|1173|1170.8|1171.8|1169.8|7
1647971150000|2022-03-22 17:45:50|1172.5|1170.5|1173|1171.3|1173|1171.5|1172.5|1170.5|11
1647971160000|2022-03-22 17:46:00|1172.8|1171|1174.5|1172.8|1174.8|1172.8|1172.8|1171|13
1647971170000|2022-03-22 17:46:10|1175|1173.3|1174.5|1172.8|1175|1173.3|1174.5|1172.8|3
1647971180000|2022-03-22 17:46:20|1175|1173|1174.5|1172.8|1175|1173.3|1174.5|1172.8|1
1647971190000|2022-03-22 17:46:30|1174.3|1172.3|1174.8|1173|1174.8|1173|1173.8|1172.3|6
1647971210000|2022-03-22 17:46:50|1175.8|1173.3|1176|1174|1176|1174|1175.8|1173|8
1647971220000|2022-03-22 17:47:00|1176.5|1174.3|1177.3|1175.5|1178|1176|1176.5|1174.3|10
1647971230000|2022-03-22 17:47:10|1177.5|1175.3|1177.5|1175.5|1177.8|1175.8|1177.3|1175.3|2
1647971240000|2022-03-22 17:47:20|1177.3|1175.3|1177|1175|1177.3|1175.3|1177|1175|0
1647971250000|2022-03-22 17:47:30|1177.3|1175.3|1177.5|1175.5|1177.8|1175.8|1177.3|1175.3|1
1647971260000|2022-03-22 17:47:40|1177.3|1175.3|1176.5|1174.3|1177.8|1175.5|1176.5|1174.3|5
1647971270000|2022-03-22 17:47:50|1176.3|1174.5|1176.3|1174.3|1176.3|1174.5|1176.3|1174.3|1
1647971280000|2022-03-22 17:48:00|1176.5|1174.5|1176.8|1174.5|1176.8|1174.5|1176.3|1174.3|0
1647971290000|2022-03-22 17:48:10|1176.5||1176.8||1176.8||1176.3||0
1647971300000|2022-03-22 17:48:20|1177|1174.8|1177.3|1175.3|1177.3|1175.3|1177|1174.8|0
1647971310000|2022-03-22 17:48:30|1178.3|1176.5|1178.3|1176|1178.3|1176.5|1178.3|1176|1
1647971320000|2022-03-22 17:48:40|1178|1176.3|1178.3|1176|1178.3|1176.3|1178|1176|0
1647971330000|2022-03-22 17:48:50|1178|1176.5|1178.3|1176.3|1178.5|1176.5|1178|1176.3|0
1647971340000|2022-03-22 17:49:00|1178|1176|1179|1176.8|1179.3|1177.5|1178|1175.8|3
1647971350000|2022-03-22 17:49:10|1178.8|1177|1179.5|1177.3|1179.8|1177.5|1178.8|1176.8|1
1647971360000|2022-03-22 17:49:20|1179.8|1177.5|1179.5|1177.3|1179.8|1177.8|1179.5|1177.3|0
1647971370000|2022-03-22 17:49:30|1179.3|1177|1179|1177.3|1179.3|1177.3|1179|1177|0
1647971380000|2022-03-22 17:49:40|1178.8|1177|1178.8|1177|1179|1177.3|1178.8|1177|0
1647971390000|2022-03-22 17:49:50|1179|1177.3|1178.8|1177|1179|1177.3|1178.8|1177|0
1647971400000|2022-03-22 17:50:00|1179|1177.3|1178.8|1177|1179|1177.3|1178.8|1177|0
1647971410000|2022-03-22 17:50:10||1177.3||1177.3||1177.3||1177.3|0
1647971420000|2022-03-22 17:50:20||1177||1177||1177||1177|0
1647971430000|2022-03-22 17:50:30||1176.8||1177||1177||1176.8|0
1647971440000|2022-03-22 17:50:40|1178|1176|1176.8|1175|1178|1176|1176.8|1174.8|2
1647971450000|2022-03-22 17:50:50|1176.5|1174.8|1176.5|1174.5|1176.5|1174.8|1176.5|1174.3|0
1647971460000|2022-03-22 17:51:00|1176.3|1174.3|1176.3|1174|1176.5|1174.5|1176|1173.8|0
1647971470000|2022-03-22 17:51:10||1174.3||1174.5||1174.8||1174|0
1647971480000|2022-03-22 17:51:20||1174.3||1174.5||1174.5||1174.3|1
1647971490000|2022-03-22 17:51:30|1175.8|1174.3|1175.5|1173.8|1175.8|1174.3|1175.5|1173.8|5
1647971500000|2022-03-22 17:51:40|1175.3|1173.5|1175.5|1173.5|1175.5|1173.8|1175|1173.5|19
1647971510000|2022-03-22 17:51:50|1175.3|1173.8|1175.3|1173.5|1175.5|1173.8|1175|1173.5|0
1647971520000|2022-03-22 17:52:00|1175|1173.8|1175|1173.5|1175|1173.8|1175|1173.5|7
1647971530000|2022-03-22 17:52:10|1176|1174|1175.5|1173.8|1176|1174|1175.3|1173.5|1
1647971540000|2022-03-22 17:52:20|1175.3|1173.5|1175.3|1173.5|1175.5|1173.5|1175|1173.5|3
1647971550000|2022-03-22 17:52:30|1175||1175||1175.3||1174.8||23
1647971560000|2022-03-22 17:52:40|1174.8|1173.8|1176.3|1174.5|1176.5|1174.8|1174.8|1173.8|23
1647971570000|2022-03-22 17:52:50|1177|1175|1176|1174.5|1177|1175|1176|1174.5|3
1647971580000|2022-03-22 17:53:00|1176.3|1174.8|1176.5|1175|1177|1175|1176.3|1174.8|2
1647971590000|2022-03-22 17:53:10|1177|1174.8|1176.8|1175|1177.3|1175.3|1176.5|1174.8|2
1647971600000|2022-03-22 17:53:20|1176.5|1174.8|1176.8|1175|1176.8|1175|1176.3|1174.8|2
1647971610000|2022-03-22 17:53:30|1176.5|1175.3|1177|1175|1177|1175.3|1176.5|1174.5|1
1647971620000|2022-03-22 17:53:40|1176.8|1174.8|1176.5|1175|1177|1175|1176.5|1174.8|2
1647971630000|2022-03-22 17:53:50|1176.8|1174.8|1176.5|1175|1176.8|1175|1176.3|1174.5|1
1647971640000|2022-03-22 17:54:00|1177|1175.5|1176.8|1175.3|1177.3|1175.5|1176.8|1175|0
1647971650000|2022-03-22 17:54:10|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|1177|1175.3|0
1647971660000|2022-03-22 17:54:20|1176.8|1175.3|1176.8|1175.3|1176.8|1175.3|1176.5|1174.8|2
1647971670000|2022-03-22 17:54:30|1177|1175.5|1177.3|1175.5|1177.3|1175.5|1177|1175.3|0
1647971680000|2022-03-22 17:54:40|1177|1175.3|1177|1175.3|1177.3|1175.5|1177|1175.3|0
1647971690000|2022-03-22 17:54:50|1176.8|1175|1176.8|1175.3|1177|1175.3|1176.8|1175|0
1647971700000|2022-03-22 17:55:00|1177|1174.8|1176.8|1174.8|1177|1175.3|1176.5|1174.8|2
1647971710000|2022-03-22 17:55:10|1176.5|1175|1177|1175|1177|1175|1176.5|1175|0
1647971720000|2022-03-22 17:55:20|1177.3|1175.5|1178.3|1176.3|1178.3|1176.5|1177.3|1175.5|9
1647971730000|2022-03-22 17:55:30|1178|1176|1177.8|1176|1178.5|1176.5|1177.8|1175.8|0
1647971740000|2022-03-22 17:55:40|1178|1175.8|1177.8|1176|1178|1176|1177.3|1175.8|1
1647971750000|2022-03-22 17:55:50|1177.5|1175.8|1177.3|1175.5|1177.5|1175.8|1177|1175|1
1647971760000|2022-03-22 17:56:00|1177|1174.8|1176.3|1174.5|1177|1175|1176.3|1174.3|2
1647971770000|2022-03-22 17:56:10|1176|1174.3|1177|1175|1177|1175|1176|1174.3|0
1647971780000|2022-03-22 17:56:20|1176.8|1175.5|1177.3|1175.5|1177.3|1175.5|1176.8|1175.3|0
1647971790000|2022-03-22 17:56:30|1177.5|1175.3|1176.8|1175|1177.5|1175.5|1176.8|1174.8|12
1647971810000|2022-03-22 17:56:50|1177||1177||1177||1176.8||0
1647971820000|2022-03-22 17:57:00|1176.8|1174.8|1176.8|1175|1176.8|1175|1176.8|1174.5|5
1647971830000|2022-03-22 17:57:10|1177|1175.3|1177|1175.3|1177|1175.5|1177|1175|5
1647971840000|2022-03-22 17:57:20|1176.8|1175|1176.8|1174.8|1176.8|1175.3|1176.8|1174.8|4
1647971850000|2022-03-22 17:57:30|1176.5|1175|1176|1174|1176.5|1175|1176|1174|5
1647971860000|2022-03-22 17:57:40||1174.5||1174.3||1174.5||1174.3|5
1647971870000|2022-03-22 17:57:50|1175.8|1174|1175.8|1174|1175.8|1174|1175.5|1173.5|10
1647971880000|2022-03-22 17:58:00|1175.5|1173.8|1175.3|1173.5|1175.5|1173.8|1175|1173.5|7
1647971890000|2022-03-22 17:58:10|1175|1171.5|1173|1170.8|1175.3|1171.5|1173|1170.8|19
1647971900000|2022-03-22 17:58:20|1172.8|1170.5|1172.3|1170.5|1173|1171.3|1172.3|1170.5|7
1647971910000|2022-03-22 17:58:30|1171.5|1170|1171.5|1169.5|1171.8|1170|1171.3|1169.5|8
1647971920000|2022-03-22 17:58:40|1171.8|1169.8|1172.8|1171|1172.8|1171|1171.8|1169.8|3
1647971930000|2022-03-22 17:58:50|1173.8|1171.8|1173.8|1171.8|1173.8|1171.8|1173.5|1171.8|1
1647971940000|2022-03-22 17:59:00|1173.5|1172.5|1175.3|1173.3|1175.3|1173.5|1173.3|1172.5|4
1647971950000|2022-03-22 17:59:10|1175|1173.5|1175.5|1173.5|1175.5|1173.5|1175|1173|3
1647971960000|2022-03-22 17:59:20|1175.3|1173.3|1174.5|1172.5|1175.3|1173.5|1174.5|1172.5|0
1647971970000|2022-03-22 17:59:30|1174.8|1172.8|1175|1173|1175.3|1173.3|1174.5|1172.5|3
1647971980000|2022-03-22 17:59:40|1175.3|1173.8|1175.8|1174|1175.8|1174|1175.3|1173|19
1647971990000|2022-03-22 17:59:50|1175.5|1173.8|1175.5|1174|1175.8|1174|1175|1173.8|9
1647972000000|2022-03-22 18:00:00|1175|1173|1175.5|1173.3|1175.8|1173.5|1174.5|1172.8|11
1647972010000|2022-03-22 18:00:10|1175.8|1173.8|1175.5|1173.5|1176|1174|1175.5|1173.3|1
1647972020000|2022-03-22 18:00:20||1173.8||1173.8||1173.8||1173.3|1
1647972030000|2022-03-22 18:00:30|1176|1174|1176.3|1174.5|1176.3|1174.5|1176|1174|4
1647972040000|2022-03-22 18:00:40|1175.8|1174|1176|1174.3|1176|1174.3|1175.8|1173.8|1
1647972050000|2022-03-22 18:00:50||1174.5||1174.3||1174.5||1173.8|2
1647972060000|2022-03-22 18:01:00|1175.8|1174|1174.8|1173.3|1175.8|1174|1174.8|1173.3|3
1647972070000|2022-03-22 18:01:10|1175|1173.5|1175.8|1174.3|1176.3|1174.3|1174.8|1173.5|3
1647972080000|2022-03-22 18:01:20|1175.5|1173.5|1175.3|1173.3|1175.8|1173.8|1175.3|1173.3|2
1647972090000|2022-03-22 18:01:30|1175|1172.8|1174.8|1173|1175.3|1173.3|1174.8|1172.8|2
1647972100000|2022-03-22 18:01:40|1175|1173.3|1175.3|1173.5|1175.3|1173.8|1175|1173|3
1647972110000|2022-03-22 18:01:50||1173.8||1173.5||1173.8||1173.5|2
1647972120000|2022-03-22 18:02:00|1175|1173.3|1175|1173.3|1175.3|1173.5|1174.8|1173|2
1647972130000|2022-03-22 18:02:10||1173.5||1173||1173.5||1173|2
1647972140000|2022-03-22 18:02:20|1174.8|1172.8|1174.8|1173.3|1175|1173.5|1174.5|1172.5|2
1647972150000|2022-03-22 18:02:30||1173||1173||1173.3||1173|1
1647972160000|2022-03-22 18:02:40|1175|1173.3|1175.3|1173.5|1175.5|1173.5|1175|1173|2
1647972170000|2022-03-22 18:02:50|1175|1173.3|1174.3|1172.8|1175|1173.3|1174.3|1172.5|6
1647972180000|2022-03-22 18:03:00|1174.5|1172.5|1174.5|1172.8|1174.5|1173|1174.3|1172.5|2
1647972190000|2022-03-22 18:03:10|1174.3|1172.5|1174.5|1172.5|1174.5|1172.5|1174.3|1172.3|2
1647972200000|2022-03-22 18:03:20|1174.3|1172.8|1173.5|1171.8|1174.3|1172.8|1173.5|1171.8|3
1647972210000|2022-03-22 18:03:30|1173.3|1171.5|1173.5|1171.8|1173.5|1171.8|1173.3|1171.5|1
1647972220000|2022-03-22 18:03:40|1174|1172.3|1172.8|1171.3|1174|1172.3|1172.8|1171.3|10
1647972230000|2022-03-22 18:03:50|1173|1171.5|1173.3|1171.8|1173.3|1171.8|1173|1171.3|6
1647972240000|2022-03-22 18:04:00|1174.5|1172.8|1174.5|1173|1174.5|1173|1174.3|1172.5|6
1647972250000|2022-03-22 18:04:10|1175|1173.3|1175|1173.5|1175|1173.5|1174.8|1173|7
1647972260000|2022-03-22 18:04:20|1174.8|1173.3|1174.5|1172.8|1174.8|1173.3|1174.3|1172.5|1
1647972270000|2022-03-22 18:04:30|1174.8|1173|1174.3|1172.5|1174.8|1173|1174.3|1172.5|2
1647972280000|2022-03-22 18:04:40|1174.5|1173|1174.5|1172.8|1174.5|1173|1174.3|1172.3|1
1647972290000|2022-03-22 18:04:50|1174.8|1173|1175|1173|1175|1173|1174.8|1172.5|24
1647972300000|2022-03-22 18:05:00|1174.8|1172.8|1174.3|1172.3|1175|1173|1174|1172.3|0
1647972310000|2022-03-22 18:05:10|1174.5|1172.5|1174.5|1172.8|1174.5|1173|1174.5|1172.5|0
1647972320000|2022-03-22 18:05:20|1174.8|1172.5|1174.3|1172.3|1174.8|1172.8|1173.8|1171.8|0
1647972330000|2022-03-22 18:05:30|1174.5|1172.5|1174.8|1172.8|1175|1173.3|1174.5|1172.5|0
1647972340000|2022-03-22 18:05:40|1174.5|1172.5|1174.8|1172.8|1174.8|1173|1174.3|1172.5|0
1647972350000|2022-03-22 18:05:50|1174.5|1172.5|1174.5|1172.5|1174.8|1172.8|1174.3|1172.5|0
1647972360000|2022-03-22 18:06:00|1174.8|1172.8|1174.5|1172.8|1175.3|1173.5|1174.5|1172.5|0
1647972370000|2022-03-22 18:06:10|1174.3|1172.5|1174.3|1172.5|1174.3|1172.8|1174|1172.3|5
1647972380000|2022-03-22 18:06:20|1174|1172.8|1174.8|1173|1175|1173|1174|1172.8|0
1647972390000|2022-03-22 18:06:30|1174.5|1172.8|1174.5|1172.8|1174.8|1173|1174.5|1172.5|0
1647972400000|2022-03-22 18:06:40|1174.3|1172.5|1174.8|1173|1174.8|1173|1174.3|1172.5|0
1647972410000|2022-03-22 18:06:50|1175|1173.3|1174.8|1172.8|1175.3|1173.3|1174.5|1172.8|0
1647972420000|2022-03-22 18:07:00|1175|1173|1174.5|1173|1175|1173.3|1174.5|1172.5|1
1647972430000|2022-03-22 18:07:10|1174.3|1172.5|1174.8|1173|1174.8|1173|1174.3|1172.5|2
1647972440000|2022-03-22 18:07:20|1174.5|1172.8|1174.5|1172.8|1175.3|1173.3|1174.5|1172.8|0
1647972450000|2022-03-22 18:07:30|1174.8|1173|1174.5|1172.8|1174.8|1173|1174.5|1172.8|0
1647972460000|2022-03-22 18:07:40|1174.8|1173|1175|1173.3|1175.3|1173.5|1174.5|1173|0
1647972470000|2022-03-22 18:07:50|1175.3|1173|1175.5|1174|1175.5|1174|1175|1173|8
1647972480000|2022-03-22 18:08:00||1174.3||1173.5||1174.3||1173.5|8
1647972490000|2022-03-22 18:08:10|1175.3|1173.8|1175.5|1173.8|1175.5|1173.8|1175.3|1173.5|0
1647972500000|2022-03-22 18:08:20||1174||1173.8||1174||1173.8|0
1647972510000|2022-03-22 18:08:30||1173.5||1173.8||1173.8||1173.5|0
1647972520000|2022-03-22 18:08:40||1174||1173.8||1174||1173.5|0
1647972530000|2022-03-22 18:08:50|1175.3|1174|1175.5|1173.8|1175.5|1174|1175.3|1173.5|0
1647972540000|2022-03-22 18:09:00|1175.3|1173.5|1175.5|1173.8|1175.5|1174|1175.3|1173.5|0
1647972550000|2022-03-22 18:09:10|1175.3|1173.5|1175.5|1174.3|1175.5|1174.3|1175.3|1173.5|4
1647972560000|2022-03-22 18:09:20|1176.3|1174.5|1177.3|1175.3|1177.5|1175.5|1176.3|1174.5|23
1647972570000|2022-03-22 18:09:30|1177|1175.5|1177.3|1175.3|1177.5|1175.5|1177|1175|6
1647972580000|2022-03-22 18:09:40|1177|1175|1177|1175.3|1177.3|1175.3|1177|1175|2
1647972590000|2022-03-22 18:09:50|1177.3|1175.8|1177.5|1175.8|1177.8|1176|1177.3|1175.3|1
1647972600000|2022-03-22 18:10:00|1177.8|1175.5|1177.5|1175.5|1178|1176|1177.5|1175.5|0
1647972610000|2022-03-22 18:10:10|1177.3|1175.3|1177.8|1175.5|1178.3|1176|1177.3|1175|0
1647972620000|2022-03-22 18:10:20|1178|1175.8|1178.3|1176.5|1178.3|1176.5|1178|1175.5|0
1647972630000|2022-03-22 18:10:30|1178.5|1176.3|1178.5|1176.8|1178.5|1176.8|1178.3|1176.3|1
1647972640000|2022-03-22 18:10:40|1179|1177.3|1178.8|1177|1179|1177.3|1178.5|1176.8|0
1647972650000|2022-03-22 18:10:50|1178.5|1176.8|1178.8|1177|1178.8|1177|1178.5|1176.8|0
1647972660000|2022-03-22 18:11:00|1179|1176.8|1179.5|1177.8|1179.5|1178|1178.8|1176.8|2
1647972670000|2022-03-22 18:11:10|1179.3|1177.5|1179.3|1177.5|1179.5|1177.8|1179.3|1177.5|2
1647972680000|2022-03-22 18:11:20|1179|1177.3|1179.3|1177|1179.3|1177.3|1178.8|1176.8|0
1647972690000|2022-03-22 18:11:30|1179|1177.3|1179.5|1177.8|1179.5|1177.8|1179|1177|0
1647972700000|2022-03-22 18:11:40||1177.5||1177.8||1178||1177.5|1
1647972710000|2022-03-22 18:11:50||1178||1178||1178||1177.8|1
1647972720000|2022-03-22 18:12:00|1180.5|1178.3|1180.5|1178.8|1180.5|1178.8|1180.5|1178.3|5
1647972730000|2022-03-22 18:12:10|1180.3|1179|1179.3|1177.3|1180.3|1179|1179.3|1177.3|6
1647972740000|2022-03-22 18:12:20|1179|1177.5|1179.3|1177.3|1179.3|1177.5|1178.8|1177|0
1647972750000|2022-03-22 18:12:30|1179|1177.5|1178.8|1177|1179.3|1177.5|1178.8|1177|0
1647972760000|2022-03-22 18:12:40|1179|1177.3|1178.5|1176.8|1179.3|1177.3|1178.5|1176.8|0
1647972770000|2022-03-22 18:12:50|1178.3|1176.5|1179|1177|1179.5|1177.5|1178.3|1176.5|2
1647972780000|2022-03-22 18:13:00|1178.8|1176.5|1178|1176.3|1179.3|1176.8|1178|1176|0
1647972790000|2022-03-22 18:13:10|1178.3|1176|1178.3|1176.5|1178.3|1176.5|1177.8|1175.8|0
1647972800000|2022-03-22 18:13:20|1178.5|1176.3|1179|1176.8|1179|1177|1178.5|1176.3|1
1647972810000|2022-03-22 18:13:30|1178.8|1176.5|1178.8|1176.5|1178.8|1176.8|1178.3|1176.3|0
1647972820000|2022-03-22 18:13:40|1179|1176.8|1177.8|1175.8|1179|1176.8|1177.8|1175.8|0
1647972830000|2022-03-22 18:13:50|1177.5|1175.5|1178|1175.8|1178|1175.8|1177.5|1175.5|0
1647972840000|2022-03-22 18:14:00|1177.8|1175.5|1177.8|1175.8|1177.8|1175.8|1177|1175.3|1
1647972850000|2022-03-22 18:14:10|1178|1175.5|1178.8|1176.8|1178.8|1176.8|1178|1175.5|2
1647972860000|2022-03-22 18:14:20|1178.5|1176.5|1178.5|1176.3|1178.8|1176.5|1178.3|1176.3|1
1647972870000|2022-03-22 18:14:30|1178.8|1176.5|1178.5|1176.5|1178.8|1176.5|1178.5|1176.3|1
1647972880000|2022-03-22 18:14:40|1178.8|1176.3|1179.3|1177.3|1179.3|1177.3|1178.5|1176.3|4
1647972890000|2022-03-22 18:14:50|1179.5|1177.5|1180.5|1179|1180.5|1179|1179.5|1177.5|15
1647972900000|2022-03-22 18:15:00||1178.8||1178.8||1179.3||1178.5|4
1647972910000|2022-03-22 18:15:10||1179||1178.8||1179||1178.5|19
1647972920000|2022-03-22 18:15:20|1180.3|1179|1180.3|1178.5|1180.3|1179|1180.3|1178.5|10
1647972930000|2022-03-22 18:15:30|1180.5|1178.3|1180.5|1178.3|1180.5|1178.5|1179.3|1177.5|2
1647972940000|2022-03-22 18:15:40||1178.5||1178.5||1179||1178.5|26
1647972950000|2022-03-22 18:15:50||1178.8||1179||1179||1178.5|22
1647972960000|2022-03-22 18:16:00||1178.5||1179||1179||1178.5|4
1647972970000|2022-03-22 18:16:10|1180.3|1178.5|1180|1178.3|1180.3|1178.8|1180|1178|4
1647972980000|2022-03-22 18:16:20||1178.5||1178.5||1178.5||1178.3|2
1647972990000|2022-03-22 18:16:30|1180.5|1178.3|1180.5|1179|1180.5|1179|1180.3|1178.3|5
1647973000000|2022-03-22 18:16:40|1180.3|1178.8|1180.5|1178.5|1180.5|1178.8|1180.3|1178.3|1
1647973010000|2022-03-22 18:16:50|1180.3|1178.3|1180.3|1178.5|1180.5|1178.5|1180|1178|1
1647973020000|2022-03-22 18:17:00|1180|1178.3|1180|1178.3|1180.3|1178.5|1179.8|1177.8|0
1647973030000|2022-03-22 18:17:10|1179.8|1178|1179.8|1178|1179.8|1178.3|1179.8|1177.8|0
1647973040000|2022-03-22 18:17:20|1179.5|1177.8|1180|1178.3|1180|1178.3|1179.5|1177.8|1
1647973050000|2022-03-22 18:17:30|1179.8|1178|1180|1178.5|1180|1178.5|1179.5|1177.5|0
1647973060000|2022-03-22 18:17:40|1180.3|1178.3|1180.5|1178.5|1180.5|1178.5|1180|1178.3|2
1647973070000|2022-03-22 18:17:50|1180|1178.3|1179.5|1177.5|1180.3|1178.3|1179.5|1177.5|1
1647973080000|2022-03-22 18:18:00|1179.3|1177.3|1179.3|1177.5|1179.5|1177.8|1179|1177.3|0
1647973090000|2022-03-22 18:18:10|1179|1177.3|1179.3|1177.3|1179.3|1177.3|1178.8|1177|1
1647973100000|2022-03-22 18:18:20|1179.5|1177.8|1179.8|1178|1180|1178.3|1179.5|1177.8|0
1647973110000|2022-03-22 18:18:30|1179.5|1178.3|1180.3|1178.5|1180.3|1178.5|1179.5|1177.8|1
1647973120000|2022-03-22 18:18:40|1180.5|1178.8|1180.5|1178.8|1180.5|1179|1180.5|1178.8|6
1647973130000|2022-03-22 18:18:50||1179||1179||1179.3||1178.8|6
1647973140000|2022-03-22 18:19:00||1179.3||1179||1179.3||1178.8|17
1647973150000|2022-03-22 18:19:10|1180.3|1178.8|1180.3|1178.3|1180.3|1179|1180.3|1178.3|5
1647973160000|2022-03-22 18:19:20|1180.5|1178.5|1180.5|1178.8|1180.5|1179.3|1180.5|1178.5|24
1647973170000|2022-03-22 18:19:30||1179||1179.3||1179.3||1178.8|3
1647973180000|2022-03-22 18:19:40|1180.3|1178.8|1180.5|1179|1180.5|1179.3|1180.3|1178.8|21
1647973190000|2022-03-22 18:19:50|1180.3|1178.8|1180.5|1178.8|1180.5|1178.8|1180.3|1178.3|7
1647973200000|2022-03-22 18:20:00|1180.3|1179|1180.3|1178.5|1180.3|1179.3|1180.3|1178.5|34
1647973210000|2022-03-22 18:20:10|1179.8|1178.8|1176.8|1175|1179.8|1178.8|1176.8|1174.8|17
1647973220000|2022-03-22 18:20:20|1177|1174.5|1176.3|1174.3|1177.3|1175|1175.5|1174|2
1647973230000|2022-03-22 18:20:30|1176.5|1174.5|1178.3|1176.3|1179|1177|1176.5|1174.5|3
1647973240000|2022-03-22 18:20:40|1179.5|1177.5|1180|1178.3|1180|1178.3|1179.3|1177.3|9
1647973250000|2022-03-22 18:20:50|1180.3|1178|1180.3|1178.5|1180.3|1178.5|1180|1177.8|5
1647973260000|2022-03-22 18:21:00|1180|1177.8|1180.3|1178|1180.3|1178.3|1179.3|1177.5|13
1647973270000|2022-03-22 18:21:10|1180.5|1178.3|1180.5|1178.5|1180.5|1178.8|1180.5|1178.3|4
1647973280000|2022-03-22 18:21:20||1178.8||1178.8||1178.8||1178.5|4
1647973290000|2022-03-22 18:21:30|1180.3|1178.5|1180.3|1178.8|1180.3|1179|1180.3|1178|10
1647973300000|2022-03-22 18:21:40|1180.5|1179|1180.3|1178.8|1180.5|1179.3|1180.3|1178.5|24
1647973310000|2022-03-22 18:21:50|1180.5|1178.3|1180.5|1178.5|1180.5|1179.3|1180.3|1178|21
1647973320000|2022-03-22 18:22:00|1180.3|1178.8|1180|1178.3|1180.5|1178.8|1179.8|1178|23
1647973330000|2022-03-22 18:22:10|1179.8|1178|1179.3|1177.5|1179.8|1178|1179.3|1177.5|0
1647973340000|2022-03-22 18:22:20|1179|1177.3|1178.3|1176.3|1179|1177.3|1177.8|1175.8|5
1647973350000|2022-03-22 18:22:30|1178.5|1176.5|1178|1176.3|1178.5|1176.8|1177.5|1175.3|3
1647973360000|2022-03-22 18:22:40|1177.8|1176|1177.8|1176|1178|1176.5|1177.5|1175.8|5
1647973370000|2022-03-22 18:22:50|1178|1175.8|1178.3|1176.3|1178.8|1176.8|1178|1175.8|2
1647973380000|2022-03-22 18:23:00|1178|1176.5|1178|1176.5|1178.5|1176.8|1178|1176.3|16
1647973390000|2022-03-22 18:23:10|1179|1177|1178.8|1177|1179|1177.3|1178.8|1176.8|8
1647973400000|2022-03-22 18:23:20|1179|1177.3|1178.3|1176.3|1179.3|1177.3|1178|1176|1
1647973410000|2022-03-22 18:23:30|1178|1176|1178|1176.5|1178|1176.5|1177.5|1175.5|9
1647973420000|2022-03-22 18:23:40|1177.8|1176.3|1178|1176|1178|1176.3|1177.8|1175.8|3
1647973430000|2022-03-22 18:23:50|1177.8|1176.3|1178|1176.3|1178|1176.3|1177.8|1175.8|0
1647973440000|2022-03-22 18:24:00|1177.8|1176|1178.8|1176.8|1179|1177|1177.5|1175.5|2
1647973450000|2022-03-22 18:24:10|1178.3|1176.3|1178.3|1176.3|1178.5|1176.8|1178|1176|0
1647973460000|2022-03-22 18:24:20|1178|1176.5|1178.5|1176.3|1179|1177.3|1178|1176.3|10
1647973470000|2022-03-22 18:24:30|1178.3|1176|1178.3|1176.5|1178.5|1176.5|1177.8|1175.8|0
1647973480000|2022-03-22 18:24:40|1178.5|1176.3|1178.8|1176.8|1178.8|1177|1178.5|1176.3|1
1647973490000|2022-03-22 18:24:50|1178.5|1176.5|1179|1176.5|1179|1177|1178.5|1176.3|7
1647973500000|2022-03-22 18:25:00|1178.5|1176.8|1179.3|1177|1179.3|1177.3|1178.5|1176|2
1647973510000|2022-03-22 18:25:10|1179|1176.8|1178|1176.5|1179|1177|1178|1176.3|12
1647973520000|2022-03-22 18:25:20||1176.8||1176.5||1176.8||1176.3|11
1647973530000|2022-03-22 18:25:30|1178.8|1176.3|1178.3|1176.5|1178.8|1176.8|1178.3|1176.3|5
1647973540000|2022-03-22 18:25:40|1178.5|1176.8|1178.8|1176.8|1179|1177|1178.3|1176.5|0
1647973550000|2022-03-22 18:25:50|1179|1177|1178|1176|1179|1177.3|1178|1176|0
1647973560000|2022-03-22 18:26:00|1177.8|1175.3|1177|1174.8|1178|1175.3|1176.5|1174.5|2
1647973570000|2022-03-22 18:26:10|1177.3|1175|1178.3|1176|1178.3|1176|1177.3|1174.5|1
1647973580000|2022-03-22 18:26:20|1178|1175.8|1176.5|1174.5|1178.3|1176|1176.5|1174.3|14
1647973590000|2022-03-22 18:26:30|1176|1174.3|1176.3|1174|1176.3|1174.3|1175.3|1173|5
1647973600000|2022-03-22 18:26:40|1176|1174.5|1177|1175.5|1177|1175.5|1176|1174.5|0
1647973610000|2022-03-22 18:26:50|1178.5|1175.3|1178.8|1176.5|1178.8|1176.5|1178.3|1175.3|21
1647973620000|2022-03-22 18:27:00|1178.5|1176.3|1180.5|1178.5|1180.5|1178.5|1178.3|1176.3|5
1647973630000|2022-03-22 18:27:10||1178.8||1178.8||1179.3||1178.3|32
1647973640000|2022-03-22 18:27:20||1179||1178.8||1179||1178|53
1647973650000|2022-03-22 18:27:30|1180.3|1178.5|1180.5|1178.8|1180.5|1179|1180.3|1178.3|11
1647973660000|2022-03-22 18:27:40|1180.3|1178.5|1179.5|1177.5|1180.5|1178.5|1179.5|1177.5|14
1647973670000|2022-03-22 18:27:50|1178.5|1177.8|1178.5|1176.3|1178.5|1178.3|1178.3|1176.3|12
1647973680000|2022-03-22 18:28:00|1178.3|1176|1177.8|1175.8|1178.3|1176.3|1177.5|1175.3|8
1647973690000|2022-03-22 18:28:10|1178.3|1176.3|1179.5|1177.8|1179.5|1177.8|1178|1175.8|6
1647973700000|2022-03-22 18:28:20|1180|1178|1179.5|1177.8|1180.5|1178.5|1179.5|1177.8|6
1647973710000|2022-03-22 18:28:30|1179.8|1177.5|1178|1175.8|1179.8|1177.8|1178|1175.8|35
1647973720000|2022-03-22 18:28:40|1178.3|1176.3|1178.5|1176.5|1179|1176.8|1178|1175.8|7
1647973730000|2022-03-22 18:28:50|1178.3|1176.3|1177.5|1175.3|1178.8|1176.5|1177.3|1175.3|5
1647973740000|2022-03-22 18:29:00|1177.3|1175.8|1177.8|1175.3|1178.5|1175.8|1177.3|1175.3|4
1647973750000|2022-03-22 18:29:10|1177.5|1175|1177.8|1175.8|1178|1176|1177.3|1175|8
1647973760000|2022-03-22 18:29:20|1178|1176|1178|1175.8|1178.3|1176|1177.8|1175.3|13
1647973770000|2022-03-22 18:29:30|1178.5|1176.5|1178.3|1176.5|1178.5|1176.8|1177|1175.5|34
1647973780000|2022-03-22 18:29:40|1178|1176|1178.8|1177|1178.8|1177|1177.5|1175.5|5
1647973790000|2022-03-22 18:29:50|1179|1177.3|1179.8|1177.8|1179.8|1177.8|1178.8|1177|5
1647973800000|2022-03-22 18:30:00|1179.5|1177.5|1180.3|1178.5|1180.3|1178.8|1179.5|1177.5|2
1647973810000|2022-03-22 18:30:10|1180|1178.3|1179.5|1177.5|1180.3|1178.3|1179.5|1177.5|1
1647973820000|2022-03-22 18:30:20|1179|1177.3|1178|1175.8|1179|1177.3|1177.8|1175.8|9
1647973830000|2022-03-22 18:30:30|1177.8|1176|1177.8|1175.5|1178|1176.3|1177|1175.5|58
1647973840000|2022-03-22 18:30:40|1177.5|1175.8|1177.3|1175.5|1177.8|1175.8|1177.3|1175.5|0
1647973850000|2022-03-22 18:30:50|1178|1175.8|1177.8|1176|1178.3|1176.5|1177.8|1175.5|1
1647973860000|2022-03-22 18:31:00|1177.5|1175.8|1178.5|1176.5|1178.8|1176.8|1177.5|1175.5|2
1647973870000|2022-03-22 18:31:10|1178.3|1176.8|1178.8|1176.5|1179.5|1177.3|1178.3|1176.3|1
1647973880000|2022-03-22 18:31:20|1178.5|1176.8|1179|1177|1179|1177|1178.5|1176.3|1
1647973890000|2022-03-22 18:31:30|1178.5|1176.3|1177|1175.5|1178.5|1176.3|1177|1175.5|36
1647973900000|2022-03-22 18:31:40|1176.8|1175.8|1177|1175.5|1177.3|1175.8|1176.8|1175.5|11
1647973910000|2022-03-22 18:31:50|1177.3||1177||1177.3||1177||0
1647973920000|2022-03-22 18:32:00|1177.3||1177.3||1177.3||1177||10
1647973930000|2022-03-22 18:32:10|1177.5||1177.5||1177.5||1177.5||0
1647973940000|2022-03-22 18:32:20|1178|1175.8|1178.3|1176.3|1178.5|1176.5|1178|1175.8|0
1647973950000|2022-03-22 18:32:30|1178|1176.5|1178.8|1176.5|1178.8|1176.5|1178|1176.5|0
1647973960000|2022-03-22 18:32:40|1178.5|1177|1178.8|1176.8|1178.8|1177|1178.5|1176.8|0
1647973970000|2022-03-22 18:32:50|1177.3|1175.5|1177.3|1175.5|1177.3|1176|1177|1175.5|3
1647973980000|2022-03-22 18:33:00|||||||||5
1647973990000|2022-03-22 18:33:10||1175.8||1175.5||1175.8||1175.5|23
1647974000000|2022-03-22 18:33:20|1177||1177||1177.3||1177||0
1647974010000|2022-03-22 18:33:30|1177.3||1177||1177.3||1177||32
1647974020000|2022-03-22 18:33:40|1176.8|1175.8|1177.8|1175.8|1178|1175.8|1176.8|1175.5|5
1647974030000|2022-03-22 18:33:50|1177.5|1175.5|1177.5|1175.5|1177.5|1175.8|1177.5|1175.5|0
1647974040000|2022-03-22 18:34:00|1177.3|1175.8|1177.5|1175.5|1177.5|1175.8|1177.3|1175.5|1
1647974050000|2022-03-22 18:34:10|1177.3||1177.5||1177.5||1177.3||0
1647974070000|2022-03-22 18:34:30|1177.3||1177||1177.5||1177||27
1647974080000|2022-03-22 18:34:40|1177.3||1177||1177.3||1177||2
1647974090000|2022-03-22 18:34:50|1177.3|1175.8|1177.5|1175.5|1178|1175.8|1177|1175.5|2
1647974100000|2022-03-22 18:35:00|1177.8|1175.8|1178|1176.3|1178|1176.3|1177.5|1175.8|23
1647974110000|2022-03-22 18:35:10|1177.8|1176|1178|1176.3|1178|1176.3|1177.5|1175.8|2
1647974120000|2022-03-22 18:35:20|1177.5|1176|1177.5|1175.5|1177.8|1176.3|1177.3|1175.5|7
1647974130000|2022-03-22 18:35:30|1177.8|1175.8|1177.5|1175.5|1177.8|1175.8|1177.3|1175.5|0
1647974140000|2022-03-22 18:35:40|1177.8|1175.8|1177.5|1175.5|1177.8|1176|1177.3|1175.5|0
1647974150000|2022-03-22 18:35:50|1177.3|1175.8|1177|1175.5|1177.8|1175.8|1177|1175.5|2
1647974160000|2022-03-22 18:36:00|||||||||7
1647974170000|2022-03-22 18:36:10|||||||||3
1647974180000|2022-03-22 18:36:20|||||||||5
1647974190000|2022-03-22 18:36:30|||||||||2
1647974200000|2022-03-22 18:36:40|1177.8|1175.8|1177.8|1175.8|1178|1176.3|1177.8|1175.8|8
1647974210000|2022-03-22 18:36:50|1178|1176|1178|1176.3|1178|1176.3|1177.8|1175.8|0
1647974220000|2022-03-22 18:37:00|1178.3|1176.5|1178.3|1176.5|1178.3|1176.5|1178|1176.3|1
1647974230000|2022-03-22 18:37:10|1178.5|1176.8|1178.8|1176.8|1178.8|1176.8|1178.3|1176.8|0
1647974240000|2022-03-22 18:37:20||1177||1177||1177||1177|1
1647974250000|2022-03-22 18:37:30|1179|1176.8|1178.8|1177|1179|1177.3|1178.5|1176.5|5
1647974260000|2022-03-22 18:37:40|1178.5||1178.5||1178.8||1178.5||0
1647974270000|2022-03-22 18:37:50|1178.3|1176.5|1178.5|1176.5|1178.8|1177.3|1178.3|1175.8|2
1647974280000|2022-03-22 18:38:00|1178.3|1176|1178|1175.8|1178.3|1176.3|1177.8|1175.8|0
1647974290000|2022-03-22 18:38:10||1176.3||1176||1176.3||1175.8|1
1647974300000|2022-03-22 18:38:20|1177.8|1175.8|1177.5|1175.8|1178|1175.8|1177.5|1175.8|1
1647974310000|2022-03-22 18:38:30|1177.8|1176|1177.8|1175.5|1178|1176|1177.5|1175.5|2
1647974320000|2022-03-22 18:38:40|1178|1176.3|1178|1176.3|1178.3|1176.3|1177.5|1176|0
1647974330000|2022-03-22 18:38:50|1178.3|1176|1178.3|1176.3|1178.5|1176.3|1178.3|1176|3
1647974340000|2022-03-22 18:39:00|1178.5|1176|1178.5|1176.5|1178.8|1176.5|1178.5|1175.8|0
1647974350000|2022-03-22 18:39:10|1178.3||1178.3||1178.5||1178.3||2
1647974360000|2022-03-22 18:39:20|1178||1178.3||1178.5||1178||2
1647974370000|2022-03-22 18:39:30|1178.5|1176.8|1178.3|1176.8|1178.5|1176.8|1178.3|1176.8|0
1647974380000|2022-03-22 18:39:40|1178.5|1177|1179|1176.8|1179.3|1177|1178.3|1176.8|1
1647974390000|2022-03-22 18:39:50|1179.3|1177|1179.3|1177|1179.3|1177.3|1179|1176.8|0
1647974400000|2022-03-22 18:40:00|1179|1176.8|1178.5|1176.8|1179|1177|1178.3|1176.8|0
1647974410000|2022-03-22 18:40:10|1178.8|1175.8|1178.3|1176|1178.8|1176|1178|1175.8|1
1647974420000|2022-03-22 18:40:20|1178|1175.8|1177.8|1175.5|1178.5|1176.5|1177.8|1175.5|0
1647974430000|2022-03-22 18:40:30|1178|1175.8|1178.3|1176.5|1178.3|1176.5|1178|1175.8|2
1647974440000|2022-03-22 18:40:40|1178|1176.3|1178.3|1176.5|1178.3|1176.5|1177.8|1176|0
1647974450000|2022-03-22 18:40:50|1178|1176.3|1178.5|1176.3|1178.8|1177.3|1178|1176|1
1647974460000|2022-03-22 18:41:00|1178.8|1176.8|1178.5|1177|1178.8|1177|1178.5|1176.5|4
1647974470000|2022-03-22 18:41:10|1178.8|1176.8|1178.8|1177|1179|1177.5|1178.5|1176.8|0
1647974480000|2022-03-22 18:41:20|1179|1176.8|1179|1177|1179|1177.3|1179|1176.8|0
1647974490000|2022-03-22 18:41:30|1178.8|1177.3|1178.8|1177.3|1179|1177.3|1178.8|1177.3|0
1647974500000|2022-03-22 18:41:40|1179|1177|1178.8|1177|1179|1177|1178.5|1177|0
1647974510000|2022-03-22 18:41:50|1179|1177.3|1179.3|1177.5|1179.3|1177.5|1179|1177|0
1647974520000|2022-03-22 18:42:00|1179||1179||1179||1179||0
1647974530000|2022-03-22 18:42:10|1180|1178|1180|1177.8|1180.3|1178.5|1179.8|1177.5|5
1647974540000|2022-03-22 18:42:20|1180.3|1178|1180.3|1178.3|1180.3|1178.3|1180|1178|0
1647974550000|2022-03-22 18:42:30|1180|1178|1180.8|1178.5|1180.8|1178.5|1180|1178|6
1647974560000|2022-03-22 18:42:40|1180.5|1178.3|1181|1178.5|1181|1178.5|1180.5|1178.3|6
1647974570000|2022-03-22 18:42:50|1180.8|1179.8|1182|1179|1182|1179.8|1180.8|1179|18
1647974580000|2022-03-22 18:43:00|1181.8|1179.3|1182.3|1180.3|1182.3|1180.3|1181.8|1179|2
1647974590000|2022-03-22 18:43:10|1182|1180|1182.3|1180|1182.3|1180|1182|1179.8|1
1647974600000|2022-03-22 18:43:20|1182|1179.8|1183.5|1181|1183.5|1181|1181.8|1179.8|8
1647974610000|2022-03-22 18:43:30|1183.3|1181.3|1183.5|1181.3|1183.8|1181.3|1183|1180.8|2
1647974620000|2022-03-22 18:43:40|1183.3|1181.5|1183.8|1181|1183.8|1181.5|1183.3|1181|4
1647974630000|2022-03-22 18:43:50|1183.5|1181.5|1183.3|1181.3|1184|1181.5|1183.3|1181.3|30
1647974640000|2022-03-22 18:44:00|1183|1181|1183.3|1181|1183.5|1181.3|1183|1180.5|12
1647974650000|2022-03-22 18:44:10|1183|1180.8|1183|1180.5|1183.3|1181.3|1182.8|1180.5|11
1647974660000|2022-03-22 18:44:20|1182.8|1180.8|1183|1180.8|1183|1180.8|1182.8|1180.5|16
1647974670000|2022-03-22 18:44:30||1180.5||1181||1181||1180.5|14
1647974680000|2022-03-22 18:44:40|1182.8|1180.8|1183.3|1181.3|1183.5|1181.3|1182.8|1180.8|25
1647974690000|2022-03-22 18:44:50|1183.5|1181.5|1184|1181.8|1184.3|1182|1183.5|1181.5|3
1647974700000|2022-03-22 18:45:00|1184.3|1182|1184|1182|1184.3|1182.3|1184|1181.8|1
1647974710000|2022-03-22 18:45:10|1184.3|1181.8|1184.3|1182|1184.3|1182|1184|1181.8|0
1647974720000|2022-03-22 18:45:20|1184|1182.3|1184|1182|1184|1182.5|1184|1182|1
1647974730000|2022-03-22 18:45:30|1184.3|1181.8|1184.3|1181.8|1184.3|1181.8|1184|1181.8|0
1647974740000|2022-03-22 18:45:40|1184|1182|1184.3|1182|1184.3|1182|1184|1182|0
1647974750000|2022-03-22 18:45:50|1184.5|1182.3|1184.5|1182.8|1184.5|1182.8|1184.5|1182|18
1647974760000|2022-03-22 18:46:00|1184|1181.8|1183.5|1181.5|1184|1181.8|1183.5|1181.5|1
1647974770000|2022-03-22 18:46:10|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|6
1647974780000|2022-03-22 18:46:20|1183|1181.5|1180.3|1178.5|1183.5|1181.5|1180.3|1178.5|69
1647974790000|2022-03-22 18:46:30|1180|1178.3|1179.8|1177.8|1180|1178.3|1179.5|1177.5|3
1647974800000|2022-03-22 18:46:40|1180|1178.3|1180.5|1178.5|1180.5|1178.5|1180|1178.3|1
1647974810000|2022-03-22 18:46:50||1179||1179||1179||1178.8|26
1647974820000|2022-03-22 18:47:00||1178.5||1178.8||1178.8||1178.5|1
1647974830000|2022-03-22 18:47:10||1179||1179||1179||1179|61
1647974840000|2022-03-22 18:47:20||1179.3||1178.3||1179.3||1178.3|7
1647974880000|2022-03-22 18:48:00|1180.3|1178|1180.3|1178|1180.3|1178|1180.3|1178|0
1647974890000|2022-03-22 18:48:10|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|1
1647974900000|2022-03-22 18:48:20||1178.8||1178.8||1179||1178.8|2
1647974910000|2022-03-22 18:48:30||1178.5||1178.5||1178.5||1178.5|1
1647974920000|2022-03-22 18:48:40||1178.8||1178.8||1178.8||1178.8|0
1647974930000|2022-03-22 18:48:50||1178.5||1178.5||1178.8||1178.5|0
1647974940000|2022-03-22 18:49:00|1180.3|1178.3|1180.5|1178.3|1180.5|1178.3|1180.3|1178.3|0
1647974950000|2022-03-22 18:49:10|1180|1178|1179.3|1177|1180|1178|1178.8|1176.8|13
1647974960000|2022-03-22 18:49:20|1179|1177.5|1180|1178|1180.3|1178|1179|1177.5|10
1647974970000|2022-03-22 18:49:30|1180.3|1178.3|1180.3|1178.3|1180.3|1178.3|1180.3|1178.3|0
1647974980000|2022-03-22 18:49:40|1180|1178|1179.5|1177.8|1180|1178|1179.5|1177.5|0
1647974990000|2022-03-22 18:49:50|1179.3|1177.5|1179.3|1176.8|1179.3|1177.5|1179.3|1176.8|10
1647975000000|2022-03-22 18:50:00|1179|1177|1179.3|1177|1179.3|1177|1178.8|1176.8|0
1647975010000|2022-03-22 18:50:10|1179||1179.3||1179.3||1179||4
1647975020000|2022-03-22 18:50:20|||||||||1
1647975030000|2022-03-22 18:50:30|1179|1176.8|1178.3|1176.3|1179|1176.8|1178.3|1176.3|1
1647975040000|2022-03-22 18:50:40|1178|1176|1178|1176|1178.3|1176|1178|1176|1
1647975050000|2022-03-22 18:50:50|1178.3|1176.3|1178.3|1176.5|1178.3|1176.5|1178|1176|6
1647975060000|2022-03-22 18:51:00|1178|1176.3|1178|1175.8|1178.3|1176.3|1178|1175.8|1
1647975070000|2022-03-22 18:51:10|1178.3|1176|1178.3|1176.3|1178.3|1176.3|1178|1176|6
1647975090000|2022-03-22 18:51:30|1178.5|1176.8|1178.8|1176.8|1178.8|1176.8|1178.5|1176.5|0
1647975100000|2022-03-22 18:51:40|1178.5|1176.5|1178.8|1176.8|1178.8|1176.8|1178.5|1176.5|0
1647975110000|2022-03-22 18:51:50|1178.5|1176.5|1178.5|1176.5|1178.5|1176.8|1178.5|1176.5|0
1647975120000|2022-03-22 18:52:00|1178.3|1176.8|1178.3|1176.3|1178.3|1176.8|1178.3|1176.3|0
1647975130000|2022-03-22 18:52:10|1178.8|1176.8|1179|1176.8|1179|1176.8|1178.8|1176.8|1
1647975140000|2022-03-22 18:52:20|1179.3|1177|1179.3|1177.3|1179.3|1177.5|1179.3|1177|15
1647975150000|2022-03-22 18:52:30||1177.5||1177.8||1177.8||1177.5|16
1647975160000|2022-03-22 18:52:40||1177.5||1177.8||1177.8||1177.5|1
1647975180000|2022-03-22 18:53:00|1179.5|1178|1180.3|1178.5|1180.3|1178.5|1179.5|1177.8|0
1647975210000|2022-03-22 18:53:30|1179.8|1177.8|1179|1177.3|1179.8|1177.8|1179|1177|1
1647975220000|2022-03-22 18:53:40|1179.3|1177.5|1179.3|1177.3|1179.3|1177.5|1179|1177.3|0
1647975230000|2022-03-22 18:53:50||1177.5||1177.5||1177.5||1177.5|1
1647975240000|2022-03-22 18:54:00|1179.5|1177.3|1179.3|1177|1179.5|1177.5|1179.3|1177|1
1647975250000|2022-03-22 18:54:10||1177.5||1177.5||1177.5||1177.5|0
1647975260000|2022-03-22 18:54:20|1179|1177.3|1179.3|1177|1179.3|1177.3|1179|1177|0
1647975270000|2022-03-22 18:54:30|1179|1177.3|1179|1177.3|1179|1177.5|1179|1177.3|1
1647975280000|2022-03-22 18:54:40||1177.5||1177.5||1177.5||1177.5|14
1647975290000|2022-03-22 18:54:50|1179.3|1177.8|1179.3|1177.8|1179.5|1177.8|1179|1177.8|2
1647975300000|2022-03-22 18:55:00||1177.5||1177.8||1177.8||1177.5|1
1647975310000|2022-03-22 18:55:10|1180|1178|1180|1178|1180|1178|1180|1178|3
1647975320000|2022-03-22 18:55:20|1180.3|1178.3|1180.3|1178.5|1180.3|1178.5|1180.3|1178|0
1647975330000|2022-03-22 18:55:30|1180.5|1178.3|1180.5|1178.5|1180.5|1179|1180.5|1178.3|4
1647975340000|2022-03-22 18:55:40||1178.8||1179||1179||1178.5|1
1647975350000|2022-03-22 18:55:50|1180.3|1178.8|1180.3|1178.5|1180.3|1179|1180.3|1178.5|0
1647975360000|2022-03-22 18:56:00|1180.5|1178.8|1180.5|1178.8|1180.5|1179|1180.5|1178.5|2
1647975370000|2022-03-22 18:56:10|1180.3|1178.3|1180.5|1178.5|1180.5|1178.5|1180.3|1178.3|1
1647975380000|2022-03-22 18:56:20|1180.3|1178.3|1180|1178|1180.5|1178.3|1180|1177.8|1
1647975390000|2022-03-22 18:56:30|1179.8|1177.8|1178.8|1176.8|1179.8|1177.8|1178.8|1176.8|3
1647975400000|2022-03-22 18:56:40|1178.5|1176.5|1178.5|1176.5|1178.8|1176.5|1178.5|1176.3|0
1647975410000|2022-03-22 18:56:50|1178.8|1176.3|1178.3|1176.3|1178.8|1176.3|1178.3|1176.3|0
1647975420000|2022-03-22 18:57:00|1178|1175.8|1178|1175.8|1178|1175.8|1177.8|1175.8|1
1647975430000|2022-03-22 18:57:10|1177.8|1175.5|1176.8|1175|1177.8|1175.5|1176.8|1175|1
1647975440000|2022-03-22 18:57:20|1177|1175.3|1177.5|1175.5|1177.8|1175.5|1177|1175|1
1647975450000|2022-03-22 18:57:30|1178|1175.8|1178|1176|1178|1176|1177.8|1175.5|0
1647975460000|2022-03-22 18:57:40|1178.3|1176.3|1178.5|1176.5|1178.5|1176.5|1178.3|1176.3|0
1647975470000|2022-03-22 18:57:50||1176.8||1176.3||1176.8||1176.3|0
1647975480000|2022-03-22 18:58:00|1178.3|1176.5|1178.5|1176.8|1178.5|1176.8|1178|1176.5|1
1647975490000|2022-03-22 18:58:10|1178.3|1176.5|1178|1176|1178.3|1176.8|1178|1176|2
1647975500000|2022-03-22 18:58:20|1177.5|1175.8|1177.5|1175.3|1177.5|1176|1177.3|1175|1
1647975510000|2022-03-22 18:58:30|1177.3|1175.5|1177.5|1175.3|1177.5|1175.5|1177.3|1175.3|0
1647975520000|2022-03-22 18:58:40|1177.8|1175.5|1177.8|1175.5|1177.8|1175.5|1177.8|1175.5|0
1647975530000|2022-03-22 18:58:50|1177.3|1175.8|1177.5|1175.5|1177.8|1176|1177.3|1175.5|0
1647975540000|2022-03-22 18:59:00|1177.8|1175|1177.5|1175|1177.8|1175|1177.3|1175|5
1647975550000|2022-03-22 18:59:10|1177.3|1175.5|1177.8|1175.5|1177.8|1175.5|1177.3|1175.5|1
1647975560000|2022-03-22 18:59:20|1177.5|1175|1177.3|1175.3|1177.5|1175.3|1177.3|1174.8|100
1647975570000|2022-03-22 18:59:30|1177.5|1175.8|1177.8|1175.8|1177.8|1175.8|1177.5|1175.8|0
1647975580000|2022-03-22 18:59:40|1177.5|1175.5|1177.3|1175.5|1177.5|1175.8|1177.3|1175.5|1
1647975590000|2022-03-22 18:59:50|1177.5|1175.8|1177.5|1175.3|1177.5|1175.8|1177.3|1175.3|0
1647975600000|2022-03-22 19:00:00|1177.3||1177.5||1177.5||1177.3||0
1647975610000|2022-03-22 19:00:10|1177.8|1175.5|1177.3|1175.8|1177.8|1175.8|1177.3|1175.5|1
1647975630000|2022-03-22 19:00:30|1176.8|1174.8|1177|1174.5|1177|1174.8|1176.8|1174.5|3
1647975640000|2022-03-22 19:00:40|1176.8|1174|1176.8|1174.5|1176.8|1174.5|1176.8|1174|0
1647975650000|2022-03-22 19:00:50|1176.5|1174.3|1176.5|1174.3|1176.5|1174.3|1176.5|1174.3|1
1647975660000|2022-03-22 19:01:00|1176.3|1174.5|1176.3|1174|1176.5|1174.5|1176|1174|0
1647975670000|2022-03-22 19:01:10|1176.5|1174.3|1176.5|1174.5|1176.5|1174.5|1176.3|1174.3|0
1647975680000|2022-03-22 19:01:20|1176.3|1174.3|1177|1175|1177|1175|1176.3|1174.3|0
1647975690000|2022-03-22 19:01:30|1176.8|1174.8|1176.8|1174.8|1176.8|1174.8|1176.8|1174.5|0
1647975700000|2022-03-22 19:01:40|1177|1174.5|1176.8|1174.5|1177|1174.5|1176.8|1174.5|0
1647975710000|2022-03-22 19:01:50|1176.3|1174.3|1176.5|1174.3|1176.5|1174.3|1176.3|1174.3|0
1647975720000|2022-03-22 19:02:00|1176.8|1174.5|1176.3|1174|1176.8|1174.8|1176.3|1173.8|0
1647975730000|2022-03-22 19:02:10||1174.3||1174.3||1174.3||1174.3|0
1647975740000|2022-03-22 19:02:20||1174.8||1174.8||1174.8||1174.8|1
1647975750000|2022-03-22 19:02:30||1174.3||1174.8||1174.8||1174.3|1
1647975760000|2022-03-22 19:02:40|1176.5|1174.5|1176.5|1174.8|1176.5|1174.8|1176.5|1174.5|0
1647975770000|2022-03-22 19:02:50||1174.5||1174.8||1174.8||1174.5|1
1647975780000|2022-03-22 19:03:00|1176.3|1174.3|1176.3|1174.3|1176.3|1174.3|1176|1174|0
1647975790000|2022-03-22 19:03:10|1176||1176||1176||1176||0
1647975800000|2022-03-22 19:03:20|1176.3||1176||1176.3||1176||0
1647975810000|2022-03-22 19:03:30|1176.3||1176||1176.3||1176||0
1647975820000|2022-03-22 19:03:40|1176.3|1173.5|1175.5|1173.5|1176.3|1173.5|1175.5|1173.5|44
1647975830000|2022-03-22 19:03:50|1175.8|1173.3|1175.3|1173.5|1175.8|1173.8|1175.3|1173.3|20
1647975870000|2022-03-22 19:04:30|1175.5|1173.8|1175.5|1173.8|1175.5|1173.8|1175.3|1173.8|0
1647975880000|2022-03-22 19:04:40|1175.8|1173.5|1175.3|1173.5|1175.8|1173.8|1175.3|1173.5|0
1647975890000|2022-03-22 19:04:50|1175.8|1173.8|1175.8|1173.8|1175.8|1173.8|1175.8|1173.8|0
1647975900000|2022-03-22 19:05:00|1175.5|1173.5|1175.8|1173.5|1175.8|1173.5|1175.3|1173.3|37
1647975930000|2022-03-22 19:05:30|1175.5|1173.3|1175.5|1173.3|1175.8|1173.3|1175.5|1173.3|0
1647975940000|2022-03-22 19:05:40|1175.8||1175.8||1175.8||1175.8||0
1647975950000|2022-03-22 19:05:50|1175.5|1173.8|1175.5|1173.3|1175.8|1173.8|1175.5|1173.3|0
1647975960000|2022-03-22 19:06:00|1175.3|1172.8|1174.8|1172.8|1175.3|1172.8|1174.8|1172.8|0
1647975970000|2022-03-22 19:06:10|1175||1174.5||1175||1174.5||0
1647975990000|2022-03-22 19:06:30|1175.3|1173|1175.3|1173|1175.3|1173|1175|1173|0
1647976000000|2022-03-22 19:06:40|1175||1174.8||1175||1174.8||0
1647976010000|2022-03-22 19:06:50|1175||1175||1175||1174.8||0
1647976020000|2022-03-22 19:07:00|1174.8||1174.8||1174.8||1174.8||0
1647976030000|2022-03-22 19:07:10|1173.3|1171.3|1173.3|1171.3|1173.3|1171.3|1172|1170|98
1647976040000|2022-03-22 19:07:20|1173|1171|1173.3|1171.3|1173.3|1171.3|1173|1171|0
1647976050000|2022-03-22 19:07:30|1173.5|1171.8|1173.5|1171.5|1173.8|1171.8|1173.5|1171.3|0
1647976060000|2022-03-22 19:07:40||1171.8||1171.5||1171.8||1171.5|0
1647976070000|2022-03-22 19:07:50|1173.3||1173.3||1173.3||1173.3||0
1647976080000|2022-03-22 19:08:00|1173.5|1171.3|1173|1170.8|1173.5|1171.3|1172.5|1170.5|0
1647976090000|2022-03-22 19:08:10|1172.8|1170.5|1172.8|1170.5|1173|1170.5|1172.8|1170.5|3
1647976100000|2022-03-22 19:08:20|1173|1171|1172.8|1171|1173|1171|1172.8|1170.8|0
1647976110000|2022-03-22 19:08:30|1173|1170.8|1172.8|1170.8|1173|1171|1172.8|1170.8|0
1647976120000|2022-03-22 19:08:40|1172.5|1170.5|1172.5|1170.5|1172.8|1170.5|1172.3|1170.3|0
1647976130000|2022-03-22 19:08:50|1172.8|1170.8|1172.8|1170.5|1172.8|1170.8|1172.5|1170.5|0
1647976150000|2022-03-22 19:09:10|1173|1171|1172.8|1170.8|1173|1171|1172.8|1170.8|0
1647976160000|2022-03-22 19:09:20||1170.5||1170.5||1170.5||1170.5|0
1647976170000|2022-03-22 19:09:30|1173|1171|1172.3|1170|1173|1171|1172|1170|7
1647976180000|2022-03-22 19:09:40|1172|1170.3|1172|1170|1172.3|1170.3|1171.8|1170|0
1647976190000|2022-03-22 19:09:50||1170.3||1170.3||1170.3||1170.3|0
1647976200000|2022-03-22 19:10:00|1171.8|1170|1171.8|1169.8|1171.8|1170|1171.5|1169.8|0
1647976210000|2022-03-22 19:10:10|1170.8|1169.5|1170.5|1168.5|1171.3|1169.5|1170.5|1168.5|36
1647976220000|2022-03-22 19:10:20|1170|1167.8|1170|1168.3|1170|1168.3|1170|1167.8|2
1647976230000|2022-03-22 19:10:30|1170.8|1168.8|1170.8|1168.8|1170.8|1169.3|1170.5|1168.5|1
1647976240000|2022-03-22 19:10:40|1171|1169|1171|1168.8|1171.3|1169|1170.8|1168.8|0
1647976250000|2022-03-22 19:10:50|1171.3|1169.3|1171.3|1169.3|1171.3|1169.3|1171|1169.3|0
1647976260000|2022-03-22 19:11:00|1171|1169|1170.8|1168.5|1171.3|1169.3|1170.8|1168.5|14
1647976280000|2022-03-22 19:11:20|1171|1168.8|1171|1168.8|1171|1168.8|1171|1168.5|3
1647976290000|2022-03-22 19:11:30|1171.5|1169|1171.5|1169|1171.5|1169|1171.5|1169|0
1647976300000|2022-03-22 19:11:40|1170.8|1168.5|1170.8|1168.5|1170.8|1168.5|1170.8|1168.5|14
1647976320000|2022-03-22 19:12:00|1171.3|1169|1171|1168.8|1171.3|1169|1170.8|1168.3|4
1647976330000|2022-03-22 19:12:10|1170.5|1168.3|1170.5|1168.3|1170.5|1168.3|1170.5|1168.3|25
1647976340000|2022-03-22 19:12:20||1168.5||1168.5||1168.5||1168.3|0
1647976350000|2022-03-22 19:12:30||1168.3||1168.3||1168.5||1168.3|0
1647976360000|2022-03-22 19:12:40|1171|1168.5|1171|1169|1171.3|1169|1171|1168.3|3
1647976370000|2022-03-22 19:12:50|1171.3||1171.3||1171.3||1171||0
1647976380000|2022-03-22 19:13:00|1171.5|1169.5|1171.5|1169|1171.8|1169.5|1171.5|1169|0
1647976390000|2022-03-22 19:13:10|1171.3||1171.3||1171.5||1171.3||0
1647976400000|2022-03-22 19:13:20|1171.5||1171.3||1171.5||1171.3||0
1647976410000|2022-03-22 19:13:30|||||||||6
1647976420000|2022-03-22 19:13:40|1171.8|1169.5|1171.8|1169.5|1172|1169.5|1171.5|1169.5|0
1647976430000|2022-03-22 19:13:50|1171.5|1169.3|1171.5|1169.5|1171.8|1169.5|1171.5|1169.3|1
1647976440000|2022-03-22 19:14:00|1171.3|1169.3|1171.5|1169|1171.5|1169.3|1171.3|1169|1
1647976450000|2022-03-22 19:14:10|1171.8|1169.5|1171.8|1169.5|1171.8|1169.5|1171.5|1169.5|0
1647976460000|2022-03-22 19:14:20|1171.5||1171.5||1171.8||1171.5||2
1647976470000|2022-03-22 19:14:30|1171.8||1172||1172||1171.8||0
1647976480000|2022-03-22 19:14:40|1172.3|1169.8|1172.3|1170|1172.3|1170|1172.3|1169.8|0
1647976490000|2022-03-22 19:14:50|1172.5|1169.8|1172.8|1170.5|1173|1170.8|1172.5|1169.8|1
1647976500000|2022-03-22 19:15:00|1172.5|1169.8|1171.3|1169.3|1172.5|1169.8|1171.3|1168.8|1
1647976510000|2022-03-22 19:15:10|1171.5|1169.5|1171.3|1169|1171.5|1169.8|1171.3|1169|2
1647976520000|2022-03-22 19:15:20||1168.5||1169||1169||1168.5|2
1647976530000|2022-03-22 19:15:30|1171|1168.8|1171.3|1169|1171.3|1169|1171|1168.8|1
1647976550000|2022-03-22 19:15:50||1168.8||1169||1169||1168.8|0
1647976560000|2022-03-22 19:16:00||1169.3||1169.3||1169.3||1169.3|0
1647976590000|2022-03-22 19:16:30|1171||1171||1171||1171||0
1647976600000|2022-03-22 19:16:40|1171.3|1168.8|1171.3|1168.5|1171.3|1168.8|1171.3|1168.5|1
1647976610000|2022-03-22 19:16:50|1170.8|1168.3|1170.3|1168|1171|1168.8|1170|1167.5|1
1647976620000|2022-03-22 19:17:00|1170|1168.3|1170.8|1168.5|1170.8|1168.5|1170|1167.8|0
1647976630000|2022-03-22 19:17:10|1170.5||1170.5||1170.5||1170.5||0
1647976640000|2022-03-22 19:17:20||1168||1167.8||1168||1167.8|0
1647976650000|2022-03-22 19:17:30|1169.5|1167.5|1169.5|1167.5|1169.5|1167.5|1169.5|1167.5|0
1647976670000|2022-03-22 19:17:50|1170||1170||1170||1170||0
1647976680000|2022-03-22 19:18:00|1170.5|1168|1170.3|1167.8|1170.5|1168|1170.3|1167.8|0
1647976690000|2022-03-22 19:18:10||1168||1167.8||1168||1167.8|0
1647976710000|2022-03-22 19:18:30||1168||1168||1168||1168|0
1647976720000|2022-03-22 19:18:40|1170.5|1168.3|1170.5|1168.3|1170.5|1168.3|1170.5|1168.3|0
1647976730000|2022-03-22 19:18:50||1168.5||1168.5||1168.5||1168.5|0
1647976740000|2022-03-22 19:19:00|1170.3|1168.3|1170.8|1168.5|1170.8|1168.5|1170.3|1168.3|0
1647976750000|2022-03-22 19:19:10|1171|1168.8|1171|1168.8|1171|1168.8|1171|1168.8|0
1647976760000|2022-03-22 19:19:20|1171.3||1171||1171.3||1171||0
1647976770000|2022-03-22 19:19:30|1171.3||1171.3||1171.3||1171.3||0
1647976780000|2022-03-22 19:19:40|1171||1171||1171||1171||0
1647976790000|2022-03-22 19:19:50|1170.5||1170.5||1170.5||1170.5||0
1647976800000|2022-03-22 19:20:00|1170|1167.5|1169.8|1167.3|1170|1167.5|1169.5|1167|1
1647976810000|2022-03-22 19:20:10|1170||1169.8||1170||1169.8||0
1647976820000|2022-03-22 19:20:20|1169.5||1169.5||1169.5||1169.5||0
1647976830000|2022-03-22 19:20:30|1169.8||1169.8||1169.8||1169.8||0
1647976840000|2022-03-22 19:20:40|1169.3|1166.8|1169.5|1166.8|1169.5|1166.8|1169.3|1166.8|0
1647976850000|2022-03-22 19:20:50|1169.3||1169.3||1169.3||1169.3||0
1647976870000|2022-03-22 19:21:10|1169|1166.5|1168.8|1166.5|1169|1166.8|1168.8|1166.5|0
1647976880000|2022-03-22 19:21:20|1168.3||1168.3||1168.5||1168||3
1647976890000|2022-03-22 19:21:30|1168.5||1168.8||1168.8||1168||1
1647976900000|2022-03-22 19:21:40|1169||1168.8||1169||1168.8||0
1647976910000|2022-03-22 19:21:50|1168.5||1168.5||1168.5||1168.5||0
1647976920000|2022-03-22 19:22:00|1169||1169||1169||1169||0
1647976940000|2022-03-22 19:22:20|1168.8||1168.8||1168.8||1168.8||0
1647976950000|2022-03-22 19:22:30|1169||1169||1169||1169||0
1647977010000|2022-03-22 19:23:30|1168.8||1168.8||1168.8||1168.8||4
1647977020000|2022-03-22 19:23:40|1168.5||1168.8||1168.8||1168.5||0
1647977040000|2022-03-22 19:24:00|1168.5||1169||1169||1168.5||0
1647977070000|2022-03-22 19:24:30|1169.3|1166.8|1169.5|1166.8|1169.5|1166.8|1169.3|1166.8|1
1647977080000|2022-03-22 19:24:40|1169.8||1169.8||1169.8||1169.8||0
1647977100000|2022-03-22 19:25:00||1167||1167||1167||1167|0
1647977110000|2022-03-22 19:25:10|1169.5||1169.8||1169.8||1169.5||0
1647977120000|2022-03-22 19:25:20|1169.5||1169.5||1169.8||1169.5||0
1647977130000|2022-03-22 19:25:30|1169.3||1169.3||1169.5||1169.3||0
1647977150000|2022-03-22 19:25:50|1169.5|1167.3|1169.5|1167.3|1169.5|1167.3|1169.5|1167.3|0
1647977160000|2022-03-22 19:26:00|1169.8|1167.5|1169.5|1167.5|1170|1167.8|1169.5|1167.5|0
1647977200000|2022-03-22 19:26:40|||||||||1
1647977220000|2022-03-22 19:27:00|1169.3|1167.8|1169.8|1167.8|1170|1167.8|1169.3|1167.8|0
1647977230000|2022-03-22 19:27:10|1169.5||1169.8||1169.8||1169.5||0
1647977240000|2022-03-22 19:27:20|1169.5||1169.8||1169.8||1169.5||0
1647977250000|2022-03-22 19:27:30|1169.5||1169.5||1169.8||1169.5||0
1647977260000|2022-03-22 19:27:40|1169.8||1169.5||1169.8||1169.5||0
1647977270000|2022-03-22 19:27:50|1169.8||1169.5||1169.8||1169.5||0
1647977280000|2022-03-22 19:28:00|1169.8|1168|1169.5|1168|1169.8|1168|1169.5|1168|0
1647977290000|2022-03-22 19:28:10|1169.3|1167.8|1169.3|1167.5|1169.3|1167.8|1169.3|1167.5|3
1647977300000|2022-03-22 19:28:20|1169||1169.3||1169.5||1169||1
1647977340000|2022-03-22 19:29:00|||||||||1
1647977360000|2022-03-22 19:29:20|1169.5||1169.3||1169.5||1169.3||0
1647977370000|2022-03-22 19:29:30|1169.5|1167.8|1170.3|1167.8|1170.3|1168|1169.5|1167.8|1
1647977380000|2022-03-22 19:29:40|1169.8|1167.5|1169.8|1167.8|1170|1167.8|1169.8|1167.5|0
1647977390000|2022-03-22 19:29:50||1167.5||1167.5||1167.5||1167.5|0
1647977400000|2022-03-22 19:30:00|1169.5|1167|1168.5|1166.5|1169.5|1167|1168.5|1166.5|3
1647977430000|2022-03-22 19:30:30|1169.3|1166.8|1168.8|1166.5|1169.3|1166.8|1168.8|1166.5|0
1647977440000|2022-03-22 19:30:40|1169|1166.8|1169.3|1167|1169.3|1167|1169|1166.5|0
1647977450000|2022-03-22 19:30:50|1169.5||1169.3||1169.5||1169.3||0
1647977460000|2022-03-22 19:31:00||1166.5||1166.5||1166.5||1166.5|0
1647977480000|2022-03-22 19:31:20|1169||1169||1169||1169||0
1647977490000|2022-03-22 19:31:30|1168.8||1168.8||1168.8||1168.8||0
1647977500000|2022-03-22 19:31:40|1169||1168.5||1169||1168.5||0
1647977510000|2022-03-22 19:31:50|1168.8||1168.8||1168.8||1168.8||0
1647977520000|2022-03-22 19:32:00|1169||1169||1169||1169||0
1647977530000|2022-03-22 19:32:10|1169.3|1167|1169.8|1167|1169.8|1167|1169.3|1167|0
1647977540000|2022-03-22 19:32:20|1170|1167.8|1170|1167.8|1170|1167.8|1170|1167.8|0
1647977550000|2022-03-22 19:32:30|1170.3|1167.5|1170.5|1168.8|1170.5|1168.8|1170.3|1167.5|0
1647977560000|2022-03-22 19:32:40|1171|1169|1171|1168.8|1171.3|1169|1170.8|1168.5|1
1647977570000|2022-03-22 19:32:50|1171.3|1168.5|1169.8|1167.5|1171.3|1168.5|1169.8|1167.5|0
1647977580000|2022-03-22 19:33:00|1170|1167.8|1170|1167.8|1170.3|1167.8|1169.8|1167.8|0
1647977590000|2022-03-22 19:33:10|1170.3||1170.5||1170.5||1170.3||0
1647977600000|2022-03-22 19:33:20||1168||1168.3||1168.3||1168|0
1647977610000|2022-03-22 19:33:30|1171|1168.5|1171|1168.5|1171|1168.8|1171|1168.5|0
1647977620000|2022-03-22 19:33:40||1168.8||1168.8||1168.8||1168.5|0
1647977630000|2022-03-22 19:33:50||1168.5||1168.8||1168.8||1168.5|0
1647977640000|2022-03-22 19:34:00|1171.3|1168.5|1171|1168.8|1171.3|1168.8|1171|1168.5|0
1647977650000|2022-03-22 19:34:10||1168.5||1168.5||1168.8||1168.5|0
1647977660000|2022-03-22 19:34:20|1170.8|1168.8|1171|1168.5|1171|1168.8|1170.8|1168.3|0
1647977670000|2022-03-22 19:34:30|1170.8|1168.3|1170.5|1167.8|1170.8|1168.3|1170.3|1167.8|0
1647977680000|2022-03-22 19:34:40|1170.3|1167.5|1170|1167.5|1170.5|1167.5|1170|1167.5|0
1647977690000|2022-03-22 19:34:50|1169.8|1167.3|1170|1167.5|1170|1167.5|1169.8|1167.3|0
1647977700000|2022-03-22 19:35:00|1169.8|1167.3|1169.5|1167.5|1169.8|1167.5|1169.5|1167.3|1
1647977710000|2022-03-22 19:35:10|1169.8||1169.8||1169.8||1169.8||1
1647977780000|2022-03-22 19:36:20|1170||1170||1170||1170||1
1647977800000|2022-03-22 19:36:40|1170.5||1170.5||1170.5||1170.5||0
1647977810000|2022-03-22 19:36:50||1168||1168||1168||1168|0
1647977820000|2022-03-22 19:37:00|1170.3|1167.8|1170.3|1168|1170.3|1168|1170.3|1167.8|0
1647977830000|2022-03-22 19:37:10||1167.8||1168||1168||1167.8|0
1647977840000|2022-03-22 19:37:20||1167.8||1167.8||1167.8||1167.8|0
1647977860000|2022-03-22 19:37:40||1168||1168||1168||1168|0
1647977870000|2022-03-22 19:37:50||1167.8||1167.8||1167.8||1167.8|0
1647977880000|2022-03-22 19:38:00||1168||1168||1168||1168|0
1647977920000|2022-03-22 19:38:40|1170|1167.5|1169.8|1167.5|1170.3|1167.5|1169.8|1167.5|1
1647977930000|2022-03-22 19:38:50|1169.5||1169.5||1169.5||1169.5||0
1647977940000|2022-03-22 19:39:00||1167.8||1167.8||1167.8||1167.8|0
1647977980000|2022-03-22 19:39:40|1169.8||1169.8||1169.8||1169.8||0
1647978000000|2022-03-22 19:40:00|1169.5|1167.5|1169.8|1167.8|1169.8|1167.8|1169.5|1167.5|0
1647978010000|2022-03-22 19:40:10|1169.5|1167.5|1169|1167.5|1169.5|1167.5|1169|1167.5|3
1647978020000|2022-03-22 19:40:20||1166.5||1166.5||1166.5||1166.5|2
1647978030000|2022-03-22 19:40:30|1169.3|1167|1169.3|1166.5|1169.3|1167|1169.3|1166.5|1
1647978040000|2022-03-22 19:40:40|1169||1169||1169.3||1169||0
1647978050000|2022-03-22 19:40:50|1169.3||1169||1169.3||1169||0
1647978060000|2022-03-22 19:41:00|1169.3||1169.3||1169.3||1169||0
1647978070000|2022-03-22 19:41:10|1169||1169.3||1169.3||1169||0
1647978080000|2022-03-22 19:41:20|1169||1169||1169||1169||0
1647978090000|2022-03-22 19:41:30|1169.3||1169.3||1169.3||1169.3||0
1647978100000|2022-03-22 19:41:40||1167||1166.5||1167||1166.5|0
1647978110000|2022-03-22 19:41:50||1166.8||1166.5||1167||1166.5|2
1647978120000|2022-03-22 19:42:00|1169||1169.3||1169.3||1169||0
1647978140000|2022-03-22 19:42:20|1169||1169||1169||1169||0
1647978150000|2022-03-22 19:42:30|1169.3||1169.3||1169.3||1169.3||0
1647978170000|2022-03-22 19:42:50|1169|1166.8|1169|1166.5|1169.3|1166.8|1169|1166.5|0
1647978190000|2022-03-22 19:43:10|||||||||1
1647978210000|2022-03-22 19:43:30|||||||||1
1647978250000|2022-03-22 19:44:10|1169.3||1169.3||1169.3||1169.3||1
1647978260000|2022-03-22 19:44:20|1169||1169.3||1169.3||1169||0
1647978270000|2022-03-22 19:44:30|1169||1169.3||1169.3||1169||0
1647978290000|2022-03-22 19:44:50|1169||1169||1169.3||1169||0
1647978300000|2022-03-22 19:45:00|1169.3||1169.3||1169.3||1169.3||1
1647978310000|2022-03-22 19:45:10|1169|1167|1169|1166.5|1169|1167.3|1169|1166.5|0
1647978380000|2022-03-22 19:46:20|1169.3|1167.5|1169.3|1166.5|1169.3|1167.5|1169.3|1166.5|0
1647978390000|2022-03-22 19:46:30|||||||||1
1647978400000|2022-03-22 19:46:40||1167||1167||1167||1167|0
1647978420000|2022-03-22 19:47:00||1166.5||1167||1167||1166.5|0
1647978430000|2022-03-22 19:47:10||1166.5||1166.5||1166.5||1166.5|0
1647978460000|2022-03-22 19:47:40||1166.8||1166.8||1166.8||1166.8|5
1647978470000|2022-03-22 19:47:50||1167.3||1166.8||1167.3||1166.8|0
1647978490000|2022-03-22 19:48:10|1169|1166.5|1169|1166.5|1169|1166.8|1169|1166.5|1
1647978500000|2022-03-22 19:48:20||1166.8||1166.5||1166.8||1166.5|0
1647978510000|2022-03-22 19:48:30||1166.8||1166.8||1166.8||1166.8|0
1647978520000|2022-03-22 19:48:40||1166.5||1166.5||1166.8||1166.5|0
1647978530000|2022-03-22 19:48:50||1166.8||1166.8||1166.8||1166.8|0
1647978540000|2022-03-22 19:49:00||1166.5||1166.8||1166.8||1166.5|0
1647978580000|2022-03-22 19:49:40|||||||||1
1647978590000|2022-03-22 19:49:50||1167||1167||1167||1167|0
1647978600000|2022-03-22 19:50:00||1166.8||1166.8||1166.8||1166.8|0
1647978630000|2022-03-22 19:50:30|1169.3|1167.3|1169.3|1167.3|1169.3|1167.3|1169.3|1167.3|1
1647978640000|2022-03-22 19:50:40||1167||1167.3||1167.3||1167|0
1647978660000|2022-03-22 19:51:00|1170.8|1167.5|1170.3|1167.8|1170.8|1168|1170.3|1167.5|1
1647978670000|2022-03-22 19:51:10|1169.8|1167.5|1169.8|1167.5|1169.8|1167.5|1169.8|1167.5|0
1647978680000|2022-03-22 19:51:20|1169.5||1169.8||1169.8||1169.5||0
1647978690000|2022-03-22 19:51:30|1169.5||1169.8||1169.8||1169.5||0
1647978700000|2022-03-22 19:51:40|1169.5||1169.5||1169.5||1169.5||0
1647978710000|2022-03-22 19:51:50|1169.8|1167.8|1169.8|1167.5|1170.3|1167.8|1169.5|1167.5|0
1647978720000|2022-03-22 19:52:00|1169.5|1167.3|1169.8|1167.5|1169.8|1167.5|1169.5|1167.3|0
1647978730000|2022-03-22 19:52:10|1169.5||1169.5||1169.5||1169.5||0
1647978740000|2022-03-22 19:52:20|1169.8|1167.8|1169.8|1167.5|1169.8|1167.8|1169.5|1167.5|0
1647978770000|2022-03-22 19:52:50|1170|1167.8|1170|1167.5|1170|1167.8|1170|1167.5|45
1647978780000|2022-03-22 19:53:00|1170.3|1167.8|1170.3|1168|1170.3|1168|1170.3|1167.8|0
1647978790000|2022-03-22 19:53:10|||||||||31
1647978830000|2022-03-22 19:53:50|1170||1170||1170||1170||0
1647978840000|2022-03-22 19:54:00|1169.8|1167.3|1169.8|1167.5|1169.8|1167.5|1169.8|1167.3|0
1647978860000|2022-03-22 19:54:20|1170|1168|1170|1167.8|1170|1168|1170|1167.8|1
1647978870000|2022-03-22 19:54:30||1168.3||1167.8||1168.3||1167.5|1
1647978880000|2022-03-22 19:54:40||1168||1168||1168||1168|0
1647978890000|2022-03-22 19:54:50||1167.8||1168.3||1168.3||1167.5|0
1647978900000|2022-03-22 19:55:00|1170.5|1168.5|1170.8|1168.5|1170.8|1168.5|1170.3|1168.5|2
1647978920000|2022-03-22 19:55:20|1170.5||1170.5||1170.5||1170.5||0
1647978930000|2022-03-22 19:55:30|1171.3|1168.8|1171.3|1168.8|1171.3|1168.8|1171.3|1168.8|7
1647978940000|2022-03-22 19:55:40|1171||1171||1171||1170.8||0
1647978950000|2022-03-22 19:55:50|1170.8||1171||1171||1170.8||0
1647978960000|2022-03-22 19:56:00|1170.5|1168.5|1170|1167.5|1170.5|1168.5|1170|1167.5|4
1647978970000|2022-03-22 19:56:10|1169.8|1168.3|1170|1168.3|1170|1168.3|1169.8|1168.3|3
1647978980000|2022-03-22 19:56:20||1168.5||1168.3||1168.5||1168.3|0
1647979000000|2022-03-22 19:56:40|1169.8|1167.5|1169.3|1167.5|1169.8|1167.5|1169.3|1167.5|0
1647979050000|2022-03-22 19:57:30|||||||||1
1647979080000|2022-03-22 19:58:00|1169|1166.5|1169.3|1167.3|1169.3|1167.3|1169|1166.5|3
1647979090000|2022-03-22 19:58:10||1167||1167||1167.3||1167|5
1647979110000|2022-03-22 19:58:30||1167.3||1167.3||1167.3||1167|1
1647979120000|2022-03-22 19:58:40||1167||1167||1167||1167|0
1647979130000|2022-03-22 19:58:50||1167.3||1167.5||1167.5||1167.3|1
1647979140000|2022-03-22 19:59:00||1167||1167||1167||1167|2
1647979150000|2022-03-22 19:59:10||1167.3||1167.5||1167.5||1167.3|0
1647979160000|2022-03-22 19:59:20|1169.8|1167.8|1169.8|1167|1169.8|1167.8|1169.8|1167|1
1647979170000|2022-03-22 19:59:30|1169.5|1167.3|1169.8|1167|1169.8|1167.3|1169.5|1167|0
1647979180000|2022-03-22 19:59:40|1169.5||1169.5||1169.8||1169.5||0
1647979190000|2022-03-22 19:59:50|1169.8|1166.8|1169.5|1166.8|1169.8|1166.8|1169.3|1166.5|7
1647979200000|2022-03-22 20:00:00|1169.3||1169.3||1169.5||1169.3||0
1647979210000|2022-03-22 20:00:10|1169.5||1169.5||1169.5||1169.5||0
1647979220000|2022-03-22 20:00:20|1169.3|1166.5|1169.3|1166.8|1169.3|1166.8|1169.3|1166.5|0
1647979230000|2022-03-22 20:00:30||1166.5||1166.5||1166.8||1166.5|0
1647979240000|2022-03-22 20:00:40||1166.8||1166.5||1166.8||1166.5|0
1647979250000|2022-03-22 20:00:50|1169|1166.8|1169|1166.5|1169|1166.8|1169|1166.5|0
1647979260000|2022-03-22 20:01:00||1166.8||1166.5||1166.8||1166.5|0
1647979270000|2022-03-22 20:01:10|1168.8||1168.8||1168.8||1168.8||0
1647979310000|2022-03-22 20:01:50|1169|1166.8|1169.3|1167|1169.3|1167|1169|1166.8|0
1647979320000|2022-03-22 20:02:00|1169.5|1166.8|1169.5|1167|1169.8|1167|1169.5|1166.8|0
1647979330000|2022-03-22 20:02:10|1169.3|1166.8|1169.5|1166.8|1169.5|1166.8|1169.3|1166.8|0
1647979340000|2022-03-22 20:02:20|1169.3||1169.3||1169.3||1169.3||0
1647979350000|2022-03-22 20:02:30|1169|1166.5|1169.3|1166.5|1169.3|1166.5|1169|1166.5|0
1647979360000|2022-03-22 20:02:40||1166.8||1166.8||1166.8||1166.8|0
1647979370000|2022-03-22 20:02:50|1169|1167|1169.3|1167|1169.3|1167|1169|1167|0
1647979430000|2022-03-22 20:03:50|1169|1166.8|1169|1166.8|1169|1167|1169|1166.8|1
1647979440000|2022-03-22 20:04:00|1168.8|1166.5|1169|1166.8|1169|1166.8|1168.8|1166.5|0
1647979450000|2022-03-22 20:04:10|1168.8||1168.8||1169||1168.8||0
1647979460000|2022-03-22 20:04:20|1168.5||1168.5||1168.5||1168.5||0
1647979480000|2022-03-22 20:04:40||1166.5||1166.5||1166.5||1166.5|1
1647979520000|2022-03-22 20:05:20||1166||1166||1166||1166|1
1647979530000|2022-03-22 20:05:30|1169.3|1166.8|1169.3|1167|1169.5|1167|1169.3|1166.8|1
1647979540000|2022-03-22 20:05:40||1166.8||1166.8||1166.8||1166.8|0
1647979550000|2022-03-22 20:05:50|1169.5|1167|1169|1166.8|1169.5|1167|1169|1166.8|0
1647979560000|2022-03-22 20:06:00||1166.3||1166.5||1166.8||1166.3|0
1647979570000|2022-03-22 20:06:10||1166.3||1166.5||1166.5||1166.3|0
1647979580000|2022-03-22 20:06:20|1168.8|1166.3|1168.8|1166.3|1168.8|1166.5|1168.8|1166.3|0
1647979590000|2022-03-22 20:06:30||1166.5||1166.5||1166.5||1166.5|0
1647979610000|2022-03-22 20:06:50|1169|1166.3|1168.5|1166|1169|1166.5|1168.5|1166|0
1647979620000|2022-03-22 20:07:00|1168.8|1165.5|1168|1165.5|1168.8|1165.5|1168|1165.5|0
1647979630000|2022-03-22 20:07:10|1167.8|1165.3|1167.8|1165.3|1167.8|1165.3|1167.8|1165.3|0
1647979670000|2022-03-22 20:07:50|1167.5||1167.5||1167.5||1167.5||0
1647979710000|2022-03-22 20:08:30|1167.3|1165|1167.5|1165.3|1167.5|1165.3|1167.3|1165|1
1647979720000|2022-03-22 20:08:40|1167.3|1165|1167.3|1164.8|1167.3|1165.3|1167.3|1164.8|0
1647979730000|2022-03-22 20:08:50|1167.5||1167.5||1167.5||1167.5||0
1647979740000|2022-03-22 20:09:00|1167.3||1167.5||1167.5||1167.3||0
1647979750000|2022-03-22 20:09:10|1167.3||1167.3||1167.3||1167.3||0
1647979800000|2022-03-22 20:10:00|||||||||1
1647979840000|2022-03-22 20:10:40||1165||1165.3||1165.3||1165|0
1647979850000|2022-03-22 20:10:50|1168||1168.3||1168.3||1168||2
1647979860000|2022-03-22 20:11:00|1168||1168||1168||1168||0
1647979920000|2022-03-22 20:12:00||1165.8||1165.8||1165.8||1165.5|0
1647979960000|2022-03-22 20:12:40||1165.5||1165.5||1165.5||1165.5|1
1647979980000|2022-03-22 20:13:00||1165.3||1165.3||1165.3||1165.3|0
1647979990000|2022-03-22 20:13:10||1165.5||1165.8||1165.8||1165.5|1
1647980020000|2022-03-22 20:13:40|1167.8|1166|1167.8|1165.8|1167.8|1166|1167.8|1165.5|1
1647980030000|2022-03-22 20:13:50||1165.5||1165.8||1166||1165.5|1
1647980070000|2022-03-22 20:14:30||1166||1166||1166||1166|3
1647980080000|2022-03-22 20:14:40||1165.8||1166||1166||1165.8|1
1647980100000|2022-03-22 20:15:00||1165.8||1165.8||1165.8||1165.8|3
1647980110000|2022-03-22 20:15:10|1168.3|1166|1168.3|1166.3|1168.3|1166.3|1168.3|1166|23
1647980120000|2022-03-22 20:15:20||1166||1166||1166||1166|0
1647980160000|2022-03-22 20:16:00||1165.8||1165.8||1165.8||1165.8|0
1647980170000|2022-03-22 20:16:10||1166||1166||1166||1166|0
1647980200000|2022-03-22 20:16:40|||||||||1
1647980240000|2022-03-22 20:17:20||1165.8||1166||1166||1165.8|0
1647980250000|2022-03-22 20:17:30||1165.8||1165.8||1165.8||1165.8|0
1647980260000|2022-03-22 20:17:40||1165.5||1165.5||1165.5||1165.5|0
1647980270000|2022-03-22 20:17:50|||||||||1
1647980300000|2022-03-22 20:18:20||1165.8||1165.5||1165.8||1165.5|0
1647980330000|2022-03-22 20:18:50|1167.8|1165.8|1167.8|1166|1167.8|1166|1167.8|1165.5|0
1647980340000|2022-03-22 20:19:00||1165.8||1165.8||1165.8||1165.5|0
1647980350000|2022-03-22 20:19:10|1167.5|1165.5|1167.5|1165.5|1167.5|1165.5|1167.5|1165.5|0
1647980360000|2022-03-22 20:19:20|||||||||1
1647980380000|2022-03-22 20:19:40|1167.3||1167.3||1167.3||1167.3||9
1647980400000|2022-03-22 20:20:00|1167||1167||1167||1167||0
1647980430000|2022-03-22 20:20:30||1164.8||1164.5||1164.8||1164.5|1
1647980440000|2022-03-22 20:20:40|1166.5||1166.3||1166.5||1166.3||0
1647980460000|2022-03-22 20:21:00|1166.5||1166.3||1166.5||1166.3||1
1647980510000|2022-03-22 20:21:50||1163.8||1163.8||1163.8||1163.8|1
1647980530000|2022-03-22 20:22:10||1164||1164||1164||1164|0
1647980540000|2022-03-22 20:22:20||1163.8||1164||1164||1163.8|0
1647980550000|2022-03-22 20:22:30|||||||||1
1647980560000|2022-03-22 20:22:40|1166.5||1167||1167||1166.5||0
1647980620000|2022-03-22 20:23:40|1166.3||1166.3||1166.3||1166.3||0
1647980640000|2022-03-22 20:24:00||1163.8||1163.8||1163.8||1163.8|1
1647980650000|2022-03-22 20:24:10||1164||1164||1164||1164|0
1647980700000|2022-03-22 20:25:00||1164.3||1164.3||1164.3||1164.3|0
1647980740000|2022-03-22 20:25:40||1163.8||1163.8||1163.8||1163.8|1
1647980760000|2022-03-22 20:26:00|1166||1166||1166||1166||0
1647980800000|2022-03-22 20:26:40|1165.8|1163.5|1165.5|1163.5|1165.8|1163.5|1165.5|1163.5|0
1647980810000|2022-03-22 20:26:50|1165.3|1163.3|1165.3|1163|1165.3|1163.5|1165.3|1163|7
1647980820000|2022-03-22 20:27:00||1162.8||1162.8||1162.8||1162.8|1
1647980830000|2022-03-22 20:27:10|1165.5|1162.5|1165.5|1162.8|1165.5|1162.8|1165.5|1162.5|3
1647980840000|2022-03-22 20:27:20|1165||1165||1165||1165||15
1647980850000|2022-03-22 20:27:30||1162.5||1162.5||1162.5||1162.5|0
1647980880000|2022-03-22 20:28:00|1164.8||1165||1165||1164.8||1
1647980920000|2022-03-22 20:28:40|||||||||1
1647980940000|2022-03-22 20:29:00|1165.3|1163.3|1165.3|1162.3|1165.3|1163.3|1165.3|1162.3|0
1647980950000|2022-03-22 20:29:10||1161.8||1161.5||1161.8||1161.5|0
1647980960000|2022-03-22 20:29:20|1165.5|1163|1165.5|1163.3|1165.5|1163.3|1165.5|1163|0
1647980970000|2022-03-22 20:29:30|1166.8||1169.5||1169.5||1166.8||2
1647980990000|2022-03-22 20:29:50||1161||1161||1161||1161|0
1647981000000|2022-03-22 20:30:00||1160.8||1160.8||1160.8||1160.8|0
1647981010000|2022-03-22 20:30:10|1166.5|1163.8|1166.5|1163.8|1166.5|1163.8|1166.5|1163.8|0
1647981050000|2022-03-22 20:30:50||1162.8||1163||1163||1162.8|0
1647981060000|2022-03-22 20:31:00||1163.3||1163.3||1163.3||1163.3|0
1647981120000|2022-03-22 20:32:00||1162||1162||1162||1161.8|1
1647981130000|2022-03-22 20:32:10||1161.8||1162||1162||1161.8|0
1647981140000|2022-03-22 20:32:20|1165.5||1165.5||1165.5||1165.5||0
1647981180000|2022-03-22 20:33:00||1162.3||1162.3||1162.3||1162.3|0
1647981200000|2022-03-22 20:33:20||1162.5||1162.5||1162.5||1162.5|0
1647981210000|2022-03-22 20:33:30||1162.8||1162.8||1162.8||1162.8|3
1647981230000|2022-03-22 20:33:50|1164.3|1162.5|1164.3|1161.5|1164.3|1162.5|1164.3|1161.5|4
1647981240000|2022-03-22 20:34:00||1160.3||1159.8||1160.3||1159.5|5
1647981250000|2022-03-22 20:34:10|1164|1159.5|1163|1159.5|1164|1159.8|1163|1159.5|0
1647981260000|2022-03-22 20:34:20|1162.8||1162||1162.8||1162||0
1647981280000|2022-03-22 20:34:40|1161.3||1161.3||1161.3||1161.3||21
1647981300000|2022-03-22 20:35:00||1158||1158||1158||1158|2
1647981310000|2022-03-22 20:35:10||1157.3||1157||1157.3||1157|8
1647981320000|2022-03-22 20:35:20|1160.8||1159.3||1160.8||1159.3||0
1647981330000|2022-03-22 20:35:30|1159|1157.3|1158.8|1156.5|1159|1157.3|1158.8|1156.5|1
1647981340000|2022-03-22 20:35:40||1155.8||1155.8||1155.8||1155.8|0
1647981390000|2022-03-22 20:36:30||1157.3||1157.3||1157.3||1157.3|12
1647981400000|2022-03-22 20:36:40|1161|1156.3|1160.5|1156.3|1161|1157.3|1160.5|1156.3|6
1647981420000|2022-03-22 20:37:00|1160.3|1156.5|1160.3|1156.5|1160.3|1156.5|1160.3|1156.5|0
1647981450000|2022-03-22 20:37:30|1160||1160||1160||1160||0
1647981470000|2022-03-22 20:37:50|1160.3||1160||1160.3||1160||0
1647981480000|2022-03-22 20:38:00|1159.8|1156.3|1159.8|1156.5|1159.8|1156.5|1159.8|1156.3|0
1647981490000|2022-03-22 20:38:10|1160|1156.8|1160|1157|1160|1157|1160|1156.5|0
1647981500000|2022-03-22 20:38:20||1156.5||1156.8||1156.8||1156.5|0
1647981510000|2022-03-22 20:38:30||1157||1157.3||1157.3||1157|0
1647981530000|2022-03-22 20:38:50|1161.5|1157.5|1161.5|1157.5|1161.5|1157.5|1161.5|1157.5|3
1647981540000|2022-03-22 20:39:00||1157.8||1158||1158||1157.8|0
1647981570000|2022-03-22 20:39:30|1161.3|1157.8|1161.3|1157.8|1161.3|1157.8|1161.3|1157.8|0
1647981580000|2022-03-22 20:39:40|1161||1160.8||1161||1160.5||0
1647981590000|2022-03-22 20:39:50|1160.5||1161||1161.3||1160.5||0
1647981600000|2022-03-22 20:40:00|1160.8|1157|1160.8|1157.3|1160.8|1157.3|1160.8|1157|0
1647981610000|2022-03-22 20:40:10|1161.5||1161.3||1161.5||1161.3||0
1647981630000|2022-03-22 20:40:30|1160.5|1157.5|1161.3|1158|1161.3|1158|1160.5|1157.5|0
1647981660000|2022-03-22 20:41:00||1158.3||1158.3||1158.3||1158.3|0
1647981670000|2022-03-22 20:41:10|1161||1160.8||1161||1160.8||0
1647981690000|2022-03-22 20:41:30||1158.5||1158.5||1158.5||1158.5|0
1647981700000|2022-03-22 20:41:40||1158.3||1158.3||1158.5||1158.3|0
1647981720000|2022-03-22 20:42:00||1157.5||1157.8||1157.8||1157.5|0
1647981740000|2022-03-22 20:42:20||1158.3||1158.5||1158.5||1158.3|0
1647981750000|2022-03-22 20:42:30|1160.3|1157.8|1160.3|1157.8|1160.3|1157.8|1160.3|1157.8|27
1647981760000|2022-03-22 20:42:40||1156.5||1156.3||1156.5||1156|1
1647981770000|2022-03-22 20:42:50||1155.8||1156||1156||1155.8|0
1647981780000|2022-03-22 20:43:00||1156.3||1156.3||1156.3||1156.3|0
1647981790000|2022-03-22 20:43:10|1160||1159.8||1160||1159.8||0
1647981840000|2022-03-22 20:44:00||1155.5||1155.8||1155.8||1155.5|0
1647981850000|2022-03-22 20:44:10|||||||||1
1647981860000|2022-03-22 20:44:20||1156||1156||1156||1156|0
1647981880000|2022-03-22 20:44:40||1155.8||1155.8||1155.8||1155.8|0
1647981890000|2022-03-22 20:44:50||1155.5||1155.8||1155.8||1155.5|0
1647981900000|2022-03-22 20:45:00||1156||1156||1156||1156|0
1647981910000|2022-03-22 20:45:10||1156.3||1156.3||1156.3||1156.3|0
1647981920000|2022-03-22 20:45:20||1156||1156.3||1156.3||1156|0
1647981930000|2022-03-22 20:45:30||1156.5||1156.8||1156.8||1156.5|0
1647981940000|2022-03-22 20:45:40||1157||1157.3||1157.3||1157|1
1647981950000|2022-03-22 20:45:50||1156||1156||1156.5||1156|0
1647981960000|2022-03-22 20:46:00||1156.3||1156.3||1156.3||1156.3|0
1647982020000|2022-03-22 20:47:00||1156||1156.3||1156.3||1156|0
1647982040000|2022-03-22 20:47:20|||||||||1
1647982050000|2022-03-22 20:47:30||1156.5||1156.5||1156.5||1156.5|3
1647982080000|2022-03-22 20:48:00||1156.8||1156.8||1156.8||1156.8|0
1647982130000|2022-03-22 20:48:50||1155.8||1155.8||1155.8||1155.8|1
1647982160000|2022-03-22 20:49:20||1155.5||1155.5||1155.5||1155.5|0
1647982170000|2022-03-22 20:49:30||1155.3||1155.3||1155.3||1155.3|0
1647982200000|2022-03-22 20:50:00||1155.5||1155.5||1155.5||1155.5|0
1647982220000|2022-03-22 20:50:20|||||||||1
1647982250000|2022-03-22 20:50:50||1155.3||1155.5||1155.5||1155.3|0
1647982260000|2022-03-22 20:51:00||1155.3||1155.3||1155.3||1155.3|0
1647982290000|2022-03-22 20:51:30||1155||1155.3||1155.3||1155|0
1647982300000|2022-03-22 20:51:40||1155.5||1155.3||1155.5||1155|0
1647982310000|2022-03-22 20:51:50||1155.5||1155.3||1155.5||1155.3|0
1647982320000|2022-03-22 20:52:00|1159|1155|1159.8|1155.5|1159.8|1155.5|1159|1155|1
1647982330000|2022-03-22 20:52:10|1159.5||1159.8||1159.8||1159.5||0
1647982340000|2022-03-22 20:52:20||1155||1155||1155.3||1155|0
1647982360000|2022-03-22 20:52:40|1159.5|1155.3|1159.5|1155.3|1159.5|1155.3|1159.5|1155.3|0
1647982370000|2022-03-22 20:52:50||1155||1155||1155.3||1155|0
1647982380000|2022-03-22 20:53:00||1155.3||1155.3||1155.3||1155.3|0
1647982410000|2022-03-22 20:53:30||1155||1155||1155||1155|1
1647982460000|2022-03-22 20:54:20|||||||||2
1647982480000|2022-03-22 20:54:40|||||||||1
1647982490000|2022-03-22 20:54:50||1156.3||1155||1156.3||1155|2
1647982540000|2022-03-22 20:55:40||1155.3||1155.3||1155.3||1155.3|1
1647982550000|2022-03-22 20:55:50||1155||1156.5||1156.5||1155|0
1647982560000|2022-03-22 20:56:00||1156.8||1156.8||1156.8||1156.8|0
1647982570000|2022-03-22 20:56:10||1155||1155.5||1155.5||1155|0
1647982590000|2022-03-22 20:56:30||1155.8||1155||1155.8||1155|1
1647982610000|2022-03-22 20:56:50||1155.5||1155.8||1155.8||1155.5|0
1647982620000|2022-03-22 20:57:00||1156||1156||1156||1155.8|0
1647982630000|2022-03-22 20:57:10||1155.8||1155.8||1155.8||1155.8|0
1647982640000|2022-03-22 20:57:20||1155.3||1155.3||1155.3||1155|1
1647982650000|2022-03-22 20:57:30|1158.8||1158.5||1158.8||1158.3||1
1647982660000|2022-03-22 20:57:40||1155||1155.3||1155.3||1155|0
1647982680000|2022-03-22 20:58:00||1155||1155.3||1155.3||1155|0
1647982690000|2022-03-22 20:58:10|1158.8|1155|1160.3|1155.3|1160.3|1155.3|1158.8|1155|2
1647982700000|2022-03-22 20:58:20|1161|1155|1161|1155.3|1161|1155.3|1161|1155|0
1647982720000|2022-03-22 20:58:40||1155.5||1155.5||1155.5||1155.5|0
1647982740000|2022-03-22 20:59:00|1160.8|1155.8|1160.8|1155.8|1160.8|1156.3|1160.8|1155.5|0
1647982760000|2022-03-22 20:59:20||1156||1156||1156||1156|0
1647982770000|2022-03-22 20:59:30||1156.3||1155.8||1156.5||1155.5|0
1647982780000|2022-03-22 20:59:40|1161|1155.5|1161|1155.3|1161|1155.8|1161|1155.3|1
1647982790000|2022-03-22 20:59:50||1155.5||1155.3||1155.5||1155|0
1647982800000|2022-03-22 21:00:00||1155||1155||1155||1155|0
1647983030000|2022-03-22 21:03:50||1155.5||1155.5||1155.5||1155.5|0
1647983050000|2022-03-22 21:04:10||1155||1155||1155||1155|0
1647983390000|2022-03-22 21:09:50|1160.8||1160.8||1160.8||1160.8||0
1647983530000|2022-03-22 21:12:10|1160.5||1160.8||1160.8||1160.5||0
1647983540000|2022-03-22 21:12:20|1160.3||1160.8||1160.8||1157||0
1647984000000|2022-03-22 21:20:00||1156.8||1156.8||1156.8||1156.8|0
1647984040000|2022-03-22 21:20:40||1157.8||1157.8||1157.8||1157.8|0
1647984110000|2022-03-22 21:21:50|1161|1158.5|1161|1159|1161|1159|1161|1158.5|1
1647984120000|2022-03-22 21:22:00||1159.5||1159.5||1159.5||1159.5|0
1647984130000|2022-03-22 21:22:10||1159.8||1159.8||1159.8||1159.8|0
1647984140000|2022-03-22 21:22:20||1159||1159||1159||1159|0
1647984170000|2022-03-22 21:22:50||1159.5||1159.5||1159.5||1159.5|0
1647984200000|2022-03-22 21:23:20||1155||1155||1155||1155|1
1647984370000|2022-03-22 21:26:10|||||||||3
1647985480000|2022-03-22 21:44:40||1159.5||1159.5||1159.5||1159.5|0
1647985820000|2022-03-22 21:50:20||1155||1155||1155||1155|1
1647986270000|2022-03-22 21:57:50||1155.3||1155.3||1155.3||1155.3|0
1647986390000|2022-03-22 21:59:50|||||||||1
1648000860000|2022-03-23 02:01:00|1177.3||1177.3||1177.3||1177.3||0
1648001060000|2022-03-23 02:04:20|||||||||3
1648001090000|2022-03-23 02:04:50|1180.5||1177.5||1180.5||1177.5||4
1648001140000|2022-03-23 02:05:40||1175.8||1175.3||1175.8||1175.3|2
1648001160000|2022-03-23 02:06:00|||||||||2
1648001370000|2022-03-23 02:09:30|1178.8|1174|1178.8|1176.5|1178.8|1176.5|1178.8|1174|2
1648001510000|2022-03-23 02:11:50|||||||||4
1648001870000|2022-03-23 02:17:50||1176.8||1176.8||1176.8||1176.8|0
1648001890000|2022-03-23 02:18:10||1177.5||1177||1177.5||1177|3
1648001900000|2022-03-23 02:18:20||1177.3||1177.3||1177.3||1177|0
1648001910000|2022-03-23 02:18:30|1180.5|1177|1180.5|1177.3|1180.5|1177.3|1180.5|1177|1
1648002370000|2022-03-23 02:26:10||1177.5||1177.5||1177.5||1177.5|0
1648002380000|2022-03-23 02:26:20||1177.3||1177.5||1177.5||1177.3|0
1648002390000|2022-03-23 02:26:30||1177.8||1177.8||1177.8||1177.8|0
1648002500000|2022-03-23 02:28:20||1178.3||1178.3||1178.3||1178.3|0
1648002670000|2022-03-23 02:31:10||1178.8||1178.8||1178.8||1178.8|0
1648002720000|2022-03-23 02:32:00||1178.5||1178.8||1178.8||1178.5|0
1648002750000|2022-03-23 02:32:30||1178.3||1178.3||1178.3||1178.3|2
1648002800000|2022-03-23 02:33:20||1178.8||1178.3||1179.3||1178.3|2
1648002830000|2022-03-23 02:33:50||1178||1178||1178||1178|0
1648002860000|2022-03-23 02:34:20|||||||||10
1648002900000|2022-03-23 02:35:00||1178.3||1178||1178.3||1178|0
1648003000000|2022-03-23 02:36:40||1178.3||1178.3||1178.3||1178.3|0
1648003050000|2022-03-23 02:37:30||1178.8||1178||1178.8||1178|0
1648003100000|2022-03-23 02:38:20||1177.3||1177.3||1177.3||1177.3|0
1648003130000|2022-03-23 02:38:50||1177.8||1178||1178||1177.8|0
1648003140000|2022-03-23 02:39:00||1177.8||1177.8||1177.8||1177.8|0
1648003210000|2022-03-23 02:40:10||1178||1178||1178||1178|0
1648003220000|2022-03-23 02:40:20||1177.8||1178.5||1178.8||1177.8|0
1648003230000|2022-03-23 02:40:30||1177.8||1177.5||1177.8||1177|0
1648003260000|2022-03-23 02:41:00||1177.8||1177.8||1177.8||1177.8|0
1648003270000|2022-03-23 02:41:10||1177.5||1178.3||1178.3||1177.5|0
1648003280000|2022-03-23 02:41:20||1178.5||1178.5||1178.5||1178.5|0
1648003290000|2022-03-23 02:41:30||1177.5||1177.8||1177.8||1177.5|0
1648003300000|2022-03-23 02:41:40||1177.5||1177.5||1177.5||1177.5|0
1648003340000|2022-03-23 02:42:20||1177.8||1177.8||1177.8||1177.5|0
1648003350000|2022-03-23 02:42:30||1177.5||1177.5||1177.8||1177.5|0
1648003400000|2022-03-23 02:43:20||1177.3||1177.3||1177.5||1177.3|0
1648003470000|2022-03-23 02:44:30||1177||1177.3||1177.3||1177|0
1648003480000|2022-03-23 02:44:40||1177||1177.3||1177.3||1177|0
1648003540000|2022-03-23 02:45:40|||||||||1
1648003560000|2022-03-23 02:46:00||1177||1177||1177||1177|0
1648003630000|2022-03-23 02:47:10||1177.5||1177||1177.5||1177|0
1648003690000|2022-03-23 02:48:10||1177.5||1177.5||1177.5||1177.5|0
1648003840000|2022-03-23 02:50:40||1177.8||1177.5||1177.8||1177.5|0
1648003970000|2022-03-23 02:52:50||1177.8||1178||1178||1177.8|0
1648003980000|2022-03-23 02:53:00||1177.8||1178||1178||1177.8|0
1648004000000|2022-03-23 02:53:20||1177.5||1177.8||1177.8||1177.5|0
1648004010000|2022-03-23 02:53:30||1177.5||1177.8||1177.8||1177.5|0
1648004030000|2022-03-23 02:53:50||1178||1178||1178||1178|0
1648004070000|2022-03-23 02:54:30||1177.5||1177.8||1177.8||1177.5|0
1648004160000|2022-03-23 02:56:00||1177.5||1177.8||1177.8||1177.5|0
1648004180000|2022-03-23 02:56:20||1178||1178||1178||1178|0
1648004190000|2022-03-23 02:56:30||1177.8||1177.5||1178.5||1177.5|0
1648004400000|2022-03-23 03:00:00||1177.3||1177.3||1177.3||1177.3|1
1648004710000|2022-03-23 03:05:10||1177.5||1177.5||1177.5||1177.5|0
1648004720000|2022-03-23 03:05:20||1177.8||1178.5||1178.5||1177.5|18
1648004730000|2022-03-23 03:05:30||1178.8||1177.5||1179.3||1177.3|35
1648004740000|2022-03-23 03:05:40||1177.3||1177.5||1177.5||1177.3|0
1648004850000|2022-03-23 03:07:30||1178||1178||1178||1178|0
1648004870000|2022-03-23 03:07:50||1177.8||1178||1178||1177.8|3
1648004880000|2022-03-23 03:08:00||1177.8||1177.8||1177.8||1177.8|0
1648004890000|2022-03-23 03:08:10||1178||1178.3||1178.3||1178|3
1648004910000|2022-03-23 03:08:30|||||||||1
1648004930000|2022-03-23 03:08:50||1177.8||1178||1178||1177.8|0
1648005020000|2022-03-23 03:10:20||1177||1177||1177||1177|2
1648005050000|2022-03-23 03:10:50||1177.3||1177||1177.3||1177|0
1648005140000|2022-03-23 03:12:20||1177.3||1177||1177.3||1177|0
1648005170000|2022-03-23 03:12:50||1177.3||1177.3||1177.3||1177.3|0
1648005180000|2022-03-23 03:13:00||1177.5||1177.5||1177.5||1177.5|0
1648005190000|2022-03-23 03:13:10||1177.8||1177.8||1177.8||1177.8|0
1648005290000|2022-03-23 03:14:50||1177||1177||1177||1177|0
1648005300000|2022-03-23 03:15:00|1180.3|1176.8|1179.5|1176.8|1180.3|1176.8|1179.5|1176.8|0
1648005370000|2022-03-23 03:16:10|1179.8|1177|1180|1178.5|1180|1178.5|1179.8|1177|2
1648005400000|2022-03-23 03:16:40|1180.5||1180.5||1180.5||1180.5||1
1648005430000|2022-03-23 03:17:10|||||||||1
1648005470000|2022-03-23 03:17:50|1180.3||1180.3||1180.3||1180.3||0
1648005500000|2022-03-23 03:18:20|1180.5||1180.5||1180.5||1180.5||0
1648005610000|2022-03-23 03:20:10||1178.8||1178.5||1178.8||1178.5|7
1648005620000|2022-03-23 03:20:20||1178||1179.3||1179.3||1177.5|19
1648005630000|2022-03-23 03:20:30||1179||1177.8||1179||1177.8|25
1648005640000|2022-03-23 03:20:40||1178||1178||1178||1178|0
1648005680000|2022-03-23 03:21:20||1177.8||1176.5||1178.3||1176.5|19
1648005690000|2022-03-23 03:21:30||1176.8||1176.8||1176.8||1176.5|0
1648005700000|2022-03-23 03:21:40||1176.5||1176.8||1176.8||1176.5|0
1648005710000|2022-03-23 03:21:50||1176.5||1176.8||1176.8||1176.5|0
1648005720000|2022-03-23 03:22:00||1176.5||1176.8||1176.8||1176.5|0
1648005730000|2022-03-23 03:22:10||1176.3||1176.8||1176.8||1176.3|0
1648005920000|2022-03-23 03:25:20||1176.3||1175.8||1176.3||1175.8|0
1648005960000|2022-03-23 03:26:00||1175||1175||1175||1175|0
1648006150000|2022-03-23 03:29:10||1174.3||1174.3||1174.3||1174.3|1
1648006230000|2022-03-23 03:30:30||1174.8||1174.8||1174.8||1174.8|0
1648006280000|2022-03-23 03:31:20||1174.5||1174.5||1174.8||1174.5|0
1648006290000|2022-03-23 03:31:30||1174.3||1174.3||1174.3||1174.3|0
1648006340000|2022-03-23 03:32:20||1174.5||1174.3||1174.5||1174.3|0
1648006350000|2022-03-23 03:32:30||1174.5||1174.5||1174.5||1174.3|0
1648006360000|2022-03-23 03:32:40||1174.3||1174.5||1174.5||1174.3|0
1648006370000|2022-03-23 03:32:50||1174.3||1174.3||1174.5||1174.3|0
1648006380000|2022-03-23 03:33:00||1174.5||1174.3||1174.5||1174.3|0
1648006900000|2022-03-23 03:41:40||1174.8||1174.3||1174.8||1174.3|0
1648006910000|2022-03-23 03:41:50||1175||1175||1175||1175|0
1648006930000|2022-03-23 03:42:10||1176.5||1176.5||1176.5||1176.5|0
1648006950000|2022-03-23 03:42:30||1177.5||1177.5||1177.5||1177.5|0
1648006980000|2022-03-23 03:43:00||1175||1175||1175||1175|67
1648007000000|2022-03-23 03:43:20||1175.3||1175.3||1175.3||1175.3|0
1648007050000|2022-03-23 03:44:10||1175||1175.3||1175.3||1175|0
1648007140000|2022-03-23 03:45:40||1175||1175||1175||1175|0
1648007150000|2022-03-23 03:45:50||1175.3||1175||1175.3||1175|0
1648007160000|2022-03-23 03:46:00||1175.3||1175||1175.3||1175|0
1648007210000|2022-03-23 03:46:50||1178.5||1178.5||1178.5||1178.5|1
1648007240000|2022-03-23 03:47:20||1179||1179||1179||1179|3
1648007280000|2022-03-23 03:48:00||1179.3||1179.3||1179.3||1179.3|5
1648007290000|2022-03-23 03:48:10|||||||||2
1648007300000|2022-03-23 03:48:20|||||||||2
1648007320000|2022-03-23 03:48:40|1180.3|1175.3|1180.3|1175.3|1180.3|1175.3|1180.3|1175.3|52
1648007380000|2022-03-23 03:49:40||1175.5||1175.5||1175.5||1175.5|0
1648007490000|2022-03-23 03:51:30||1175.3||1175.3||1175.3||1175.3|0
1648007560000|2022-03-23 03:52:40||1175.5||1175.5||1175.5||1175.5|0
1648007580000|2022-03-23 03:53:00||1175.3||1175.3||1175.3||1175.3|0
1648007590000|2022-03-23 03:53:10||1175.5||1175.3||1175.5||1175.3|0
1648007620000|2022-03-23 03:53:40||1175.5||1175.3||1175.5||1175.3|0
1648007630000|2022-03-23 03:53:50||1175.5||1175.5||1175.5||1175.5|0
1648007640000|2022-03-23 03:54:00||1175.3||1175.3||1175.5||1175.3|0
1648007650000|2022-03-23 03:54:10||1175.5||1175.3||1175.5||1175.3|0
1648007700000|2022-03-23 03:55:00||1175.5||1175.5||1175.5||1175.3|0
1648007730000|2022-03-23 03:55:30||1175.3||1175.5||1175.5||1175.3|0
1648007800000|2022-03-23 03:56:40||1175.3||1175.5||1175.5||1175.3|0
1648007810000|2022-03-23 03:56:50||1175.3||1175.5||1175.5||1175.3|0
1648007820000|2022-03-23 03:57:00||1175.3||1175.3||1175.5||1175.3|0
1648007830000|2022-03-23 03:57:10||1175.5||1175.5||1175.5||1175.5|0
1648007890000|2022-03-23 03:58:10||1175.3||1175.5||1175.5||1175.3|0
1648007950000|2022-03-23 03:59:10||1175.3||1175.3||1175.3||1175.3|0
1648007960000|2022-03-23 03:59:20||1175.5||1175.3||1175.5||1175.3|0
1648008010000|2022-03-23 04:00:10||1175.5||1175.3||1175.5||1175.3|0
1648008040000|2022-03-23 04:00:40||1175.5||1175.5||1175.5||1175.3|0
1648008050000|2022-03-23 04:00:50||1175.3||1175.5||1175.5||1175.3|0
1648008060000|2022-03-23 04:01:00||1175.3||1175.5||1175.5||1175.3|0
1648008100000|2022-03-23 04:01:40||1175.3||1175.5||1175.5||1175.3|0
1648008110000|2022-03-23 04:01:50||1175.3||1175.5||1175.5||1175.3|0
1648008130000|2022-03-23 04:02:10||1175.3||1175.5||1175.5||1175.3|0
1648008230000|2022-03-23 04:03:50||1175.3||1175.5||1175.5||1175.3|0
1648008310000|2022-03-23 04:05:10||1176||1176||1176||1176|0
1648008360000|2022-03-23 04:06:00||1176.8||1178||1178||1176.8|0
1648008370000|2022-03-23 04:06:10|||||||||2
1648008500000|2022-03-23 04:08:20||1178.3||1178.5||1178.5||1178.3|0
1648008600000|2022-03-23 04:10:00||1177.8||1177.8||1177.8||1177.8|1
1648008680000|2022-03-23 04:11:20||1177.3||1177.3||1177.3||1177.3|0
1648008690000|2022-03-23 04:11:30||1177||1177||1177||1177|0
1648008700000|2022-03-23 04:11:40||1176.5||1176.8||1176.8||1176.5|0
1648008720000|2022-03-23 04:12:00|1180.5|1179.3|1180.5|1176.8|1180.5|1179.3|1180.5|1176.8|44
1648009070000|2022-03-23 04:17:50||1176.5||1176.8||1176.8||1176.5|0
1648009170000|2022-03-23 04:19:30||1176.5||1176.8||1176.8||1176.5|0
1648009350000|2022-03-23 04:22:30||1177||1177.5||1177.8||1177|0
1648009480000|2022-03-23 04:24:40|||||||||10
1648009540000|2022-03-23 04:25:40||1177.8||1177.8||1177.8||1177.8|0
1648009550000|2022-03-23 04:25:50||1177.5||1177.8||1177.8||1177.5|0
1648009700000|2022-03-23 04:28:20|||||||||1
1648009800000|2022-03-23 04:30:00||1178.3||1178.3||1178.3||1178.3|1
1648009810000|2022-03-23 04:30:10||1178||1178.3||1178.3||1178|0
1648009930000|2022-03-23 04:32:10||1178||1177.8||1178||1177.8|1
1648009940000|2022-03-23 04:32:20||1177.5||1177.8||1177.8||1177.5|0
1648009970000|2022-03-23 04:32:50||1177.5||1177.5||1177.5||1177.5|0
1648009980000|2022-03-23 04:33:00||1177.8||1177.5||1177.8||1177.5|0
1648009990000|2022-03-23 04:33:10||1177.8||1177.8||1177.8||1177.5|0
1648010000000|2022-03-23 04:33:20||1177.5||1177.5||1177.5||1177.5|0
1648010010000|2022-03-23 04:33:30||1177.8||1177.8||1177.8||1177.5|0
1648010030000|2022-03-23 04:33:50||1177.5||1177.5||1177.5||1177.5|0
1648010040000|2022-03-23 04:34:00||1177.8||1177.8||1177.8||1177.5|0
1648010050000|2022-03-23 04:34:10||1177.5||1177.8||1177.8||1177.5|0
1648010060000|2022-03-23 04:34:20||1177.5||1177.5||1177.5||1177.5|0
1648010100000|2022-03-23 04:35:00||1177.8||1177.5||1177.8||1177.5|0
1648010180000|2022-03-23 04:36:20||1177.8||1177.8||1177.8||1177.8|0
1648010200000|2022-03-23 04:36:40||1177.5||1177.5||1177.5||1177.5|0
1648010220000|2022-03-23 04:37:00||1177.8||1177.8||1177.8||1177.8|0
1648010230000|2022-03-23 04:37:10||1177.5||1177.5||1177.5||1177.5|0
1648010280000|2022-03-23 04:38:00||1177.8||1177.8||1177.8||1177.8|0
1648010290000|2022-03-23 04:38:10||1177.5||1177.8||1177.8||1177.5|0
1648010310000|2022-03-23 04:38:30||1177.5||1177.8||1177.8||1177.5|0
1648010330000|2022-03-23 04:38:50||1177.5||1177.8||1177.8||1177.5|0
1648010500000|2022-03-23 04:41:40||1177.5||1177.8||1177.8||1177.5|0
1648010520000|2022-03-23 04:42:00||1177.5||1177.8||1177.8||1177.5|0
1648010550000|2022-03-23 04:42:30||1177.5||1177.8||1177.8||1177.5|0
1648010580000|2022-03-23 04:43:00||1177.5||1177.5||1177.8||1177.5|0
1648010830000|2022-03-23 04:47:10|1179.5||1179.5||1179.5||1179.5||0
1648010840000|2022-03-23 04:47:20||1177.3||1177.3||1177.3||1177.3|0
1648011050000|2022-03-23 04:50:50||1177||1177.3||1177.3||1177|0
1648011080000|2022-03-23 04:51:20||1177||1177.3||1177.3||1177|0
1648011110000|2022-03-23 04:51:50||1177||1177.3||1177.3||1177|0
1648011130000|2022-03-23 04:52:10||1177||1177||1177||1177|0
1648011140000|2022-03-23 04:52:20||1177.3||1177||1177.3||1177|0
1648011150000|2022-03-23 04:52:30||1177.3||1177.3||1177.3||1177|0
1648011160000|2022-03-23 04:52:40||1177||1177.3||1177.3||1177|0
1648011170000|2022-03-23 04:52:50||1177||1177.3||1177.3||1177|0
1648011190000|2022-03-23 04:53:10||1177||1177.3||1177.3||1177|0
1648011210000|2022-03-23 04:53:30||1177||1177||1177.3||1177|0
1648011220000|2022-03-23 04:53:40||1177.3||1176.8||1177.3||1176.8|0
1648011460000|2022-03-23 04:57:40||1177||1176.8||1177||1176.8|0
1648011490000|2022-03-23 04:58:10||1176.5||1176||1176.5||1175.8|0
1648011500000|2022-03-23 04:58:20||1175.8||1176||1176||1175.8|0
1648011520000|2022-03-23 04:58:40||1175.8||1176||1176||1175.8|0
1648011560000|2022-03-23 04:59:20||1175.8||1176||1176||1175.8|0
1648011570000|2022-03-23 04:59:30||1175.8||1176||1176||1175.8|0
1648011580000|2022-03-23 04:59:40||1175.8||1176||1176||1175.8|0
1648011590000|2022-03-23 04:59:50||1175.8||1176||1176||1175.8|0
1648011600000|2022-03-23 05:00:00||1175.8||1175.8||1175.8||1175.8|0
1648011660000|2022-03-23 05:01:00||1175.5||1175.5||1175.8||1175.5|0
1648011810000|2022-03-23 05:03:30||1175||1175||1175.3||1175|0
1648011870000|2022-03-23 05:04:30||1175.3||1175.3||1175.3||1175.3|0
1648011890000|2022-03-23 05:04:50||1175||1175||1175||1175|0
1648011910000|2022-03-23 05:05:10|1177.5||1177.5||1177.5||1177.5||0
1648011920000|2022-03-23 05:05:20|1177.3|1174.8|1176.5|1173.5|1177.3|1174.8|1176.5|1173.5|1
1648011930000|2022-03-23 05:05:30|1176.8||1176.8||1176.8||1176.8||0
1648011940000|2022-03-23 05:05:40||1173.8||1173.8||1173.8||1173.8|0
1648011950000|2022-03-23 05:05:50|1175.5|1173.5|1175.5|1173.3|1175.5|1173.8|1175.5|1173.3|0
1648011960000|2022-03-23 05:06:00|||||||||1
1648011970000|2022-03-23 05:06:10||1172.8||1172.8||1172.8||1172.8|0
1648012030000|2022-03-23 05:07:10||1173||1173||1173||1173|0
1648012040000|2022-03-23 05:07:20||1172.8||1172.8||1173||1172.8|0
1648012130000|2022-03-23 05:08:50|||||||||2
1648012260000|2022-03-23 05:11:00||1173||1172.8||1173||1172.8|0
1648012270000|2022-03-23 05:11:10||1172.5||1172.8||1172.8||1172.5|2
1648012280000|2022-03-23 05:11:20|1175.3||1175||1175.3||1175||0
1648012360000|2022-03-23 05:12:40||1172.5||1172.5||1172.5||1172.5|0
1648012380000|2022-03-23 05:13:00|1175.3|1172.8|1175.5|1172.5|1175.5|1172.8|1175.3|1172.5|1
1648012390000|2022-03-23 05:13:10||1172.8||1172.8||1172.8||1172.8|0
1648012420000|2022-03-23 05:13:40||1173||1173||1173||1172.8|0
1648012460000|2022-03-23 05:14:20||1172.8||1173||1173||1172.8|0
1648012480000|2022-03-23 05:14:40||1173.3||1173.5||1173.5||1173.3|0
1648012490000|2022-03-23 05:14:50||1173.3||1173.5||1173.5||1173.3|0
1648012500000|2022-03-23 05:15:00||1173.3||1173.5||1173.5||1173.3|0
1648012610000|2022-03-23 05:16:50||1173.3||1173.3||1173.3||1173.3|0
1648012630000|2022-03-23 05:17:10||1173.5||1173.3||1173.5||1173.3|0
1648012710000|2022-03-23 05:18:30||1173.5||1173.5||1173.5||1173.5|0
1648012740000|2022-03-23 05:19:00||1173.3||1173.3||1173.3||1173.3|0
1648012770000|2022-03-23 05:19:30||1173.5||1173.3||1173.5||1173.3|0
1648012790000|2022-03-23 05:19:50||1173.5||1173.3||1173.5||1173.3|0
1648012800000|2022-03-23 05:20:00||1173.5||1173.3||1173.5||1173.3|0
1648012820000|2022-03-23 05:20:20||1173.5||1173.5||1173.5||1173.5|0
1648012830000|2022-03-23 05:20:30||1173.3||1173.3||1173.3||1173.3|0
1648012910000|2022-03-23 05:21:50|||||||||2
1648012980000|2022-03-23 05:23:00||1173.5||1173.5||1173.5||1173.5|1
1648013020000|2022-03-23 05:23:40||1174||1174||1174||1174|1
1648013030000|2022-03-23 05:23:50|1177|1174.3|1177|1174.3|1177|1174.3|1177|1174.3|4
1648013040000|2022-03-23 05:24:00|1177.5|1174|1177.5|1174.3|1177.5|1174.3|1177.5|1174|0
1648013050000|2022-03-23 05:24:10||1174||1174||1174||1174|0
1648013060000|2022-03-23 05:24:20||1174.3||1174.3||1174.3||1174|0
1648013080000|2022-03-23 05:24:40||1174||1174.3||1174.3||1174|0
1648013090000|2022-03-23 05:24:50||1174||1174||1174.3||1174|0
1648013100000|2022-03-23 05:25:00||1174.3||1174||1174.3||1174|0
1648013110000|2022-03-23 05:25:10||1174.3||1174.3||1174.3||1174.3|0
1648013170000|2022-03-23 05:26:10||1174||1174.3||1174.3||1174|0
1648013200000|2022-03-23 05:26:40||1174||1174.3||1174.3||1174|0
1648013210000|2022-03-23 05:26:50||1174||1174.3||1174.3||1174|0
1648013230000|2022-03-23 05:27:10||1174||1174||1174||1174|0
1648013300000|2022-03-23 05:28:20|1177|1173|1175.5|1173|1177|1173.3|1175.5|1173|0
1648013310000|2022-03-23 05:28:30|1175.3|1172.8|1175.5|1173|1175.5|1173|1175.3|1172.8|0
1648013320000|2022-03-23 05:28:40|1175.3||1175.5||1175.5||1175.3||0
1648013330000|2022-03-23 05:28:50|1174.5|1172.8|1174.5|1172.8|1174.5|1172.8|1174.5|1172.8|0
1648013340000|2022-03-23 05:29:00|1173.8|1172.3|1172.5|1170.3|1173.8|1172.3|1172.5|1170.3|9
1648013350000|2022-03-23 05:29:10|1172.8|1170.8|1173.5|1170.5|1174.3|1170.8|1172.8|1170.3|6
1648013360000|2022-03-23 05:29:20|1173.3|1170.3|1173.5|1170.5|1173.8|1170.5|1173.3|1170.3|0
1648013370000|2022-03-23 05:29:30|1173.3|1170.3|1173.3|1170.3|1173.3|1170.3|1173.3|1170.3|0
1648013380000|2022-03-23 05:29:40|1173.5|1170.5|1172.5|1170.5|1173.5|1170.5|1172.5|1170.5|0
1648013390000|2022-03-23 05:29:50|1171.5|1170|1171.5|1169.3|1171.5|1170|1171.5|1169.3|2
1648013400000|2022-03-23 05:30:00|1173.3|1169.5|1173.3|1170|1173.3|1170.3|1173|1169.3|26
1648013410000|2022-03-23 05:30:10|1173.5|1170.5|1174.3|1170.5|1174.3|1170.8|1173.5|1170.3|0
1648013420000|2022-03-23 05:30:20|1174|1170.8|1174.3|1170.5|1174.3|1170.8|1173.8|1170.5|0
1648013430000|2022-03-23 05:30:30|1174|1170.3|1174.3|1170.8|1175|1170.8|1173.5|1170.3|0
1648013440000|2022-03-23 05:30:40|1174.5|1170.5|1174.5|1171|1174.5|1171.8|1174.3|1170.3|0
1648013450000|2022-03-23 05:30:50||1171.8||1171.8||1171.8||1171.5|0
1648013460000|2022-03-23 05:31:00||1171.5||1171.8||1171.8||1171.5|0
1648013470000|2022-03-23 05:31:10|1175|1172|1175|1171.8|1175|1172|1174.8|1171.8|0
1648013480000|2022-03-23 05:31:20|1174.8|1171.5|1175.3|1171.8|1176|1172|1174.8|1171.5|0
1648013490000|2022-03-23 05:31:30|1176|1172|1175.3|1172.5|1176|1172.5|1175.3|1171.5|0
1648013500000|2022-03-23 05:31:40||1172.8||1172.8||1172.8||1172.8|0
1648013510000|2022-03-23 05:31:50|1175||1175||1175||1175||0
1648013520000|2022-03-23 05:32:00|1175.3|1173|1176.8|1173.5|1177|1173.5|1175|1173|1
1648013530000|2022-03-23 05:32:10|1176.5|1173.3|1176.5|1171.5|1176.8|1173.5|1176.5|1171.5|0
1648013540000|2022-03-23 05:32:20|1176.3|1171.8|1176.3|1171|1176.5|1172|1176.3|1171|0
1648013550000|2022-03-23 05:32:30|1176.5|1172.8|1176.3|1173.3|1176.5|1173.3|1176.3|1172.5|0
1648013560000|2022-03-23 05:32:40||1173||1173||1173.3||1173|0
1648013570000|2022-03-23 05:32:50|1174.5|1171|1174.3|1170.8|1174.5|1171|1174.3|1170.8|0
1648013580000|2022-03-23 05:33:00|1174.5|1171|1174.5|1171|1174.5|1171|1174.3|1171|0
1648013620000|2022-03-23 05:33:40||1171.3||1171||1171.3||1171|0
1648013630000|2022-03-23 05:33:50||1171.3||1171||1171.3||1171|0
1648013650000|2022-03-23 05:34:10||1170.8||1170.8||1170.8||1170.8|0
1648013660000|2022-03-23 05:34:20||1170.3||1170.3||1170.3||1170.3|0
1648013670000|2022-03-23 05:34:30|1174.3|1170.5|1174.3|1170.5|1174.3|1170.8|1174.3|1170.5|0
1648013690000|2022-03-23 05:34:50||1170.8||1170.5||1170.8||1170.5|0
1648013700000|2022-03-23 05:35:00||1171||1171.3||1171.3||1171|0
1648013720000|2022-03-23 05:35:20|1174.5|1171.5|1174.5|1172.3|1174.5|1172.3|1174.5|1171.3|0
1648013730000|2022-03-23 05:35:30|1175.8|1172|1175.5|1171.5|1175.8|1172|1175.3|1171.5|0
1648013760000|2022-03-23 05:36:00|1175.3|1171.3|1175.3|1171.3|1175.3|1171.3|1175.3|1171.3|0
1648013770000|2022-03-23 05:36:10||1171||1172.3||1172.3||1171|0
1648013790000|2022-03-23 05:36:30|1175||1175.3||1175.3||1175||0
1648013820000|2022-03-23 05:37:00||1172||1172.3||1172.3||1172|0
1648013830000|2022-03-23 05:37:10||1172||1172.3||1172.3||1172|0
1648013840000|2022-03-23 05:37:20||1172||1172||1172||1172|0
1648013850000|2022-03-23 05:37:30||1172.3||1172||1172.3||1172|0
1648013860000|2022-03-23 05:37:40||1172.3||1172.3||1172.3||1172|1
1648013880000|2022-03-23 05:38:00|1175|1172|1175.3|1172.3|1175.3|1172.3|1175|1172|0
1648013890000|2022-03-23 05:38:10||1172||1172.3||1172.3||1172|0
1648013900000|2022-03-23 05:38:20||1172||1172||1172.3||1172|0
1648013910000|2022-03-23 05:38:30||1172.3||1172.3||1172.3||1172|0
1648013920000|2022-03-23 05:38:40||1172||1172||1172||1172|0
1648013930000|2022-03-23 05:38:50||1172.3||1172.3||1172.3||1172|0
1648013940000|2022-03-23 05:39:00||1172||1172.3||1172.3||1172|0
1648014020000|2022-03-23 05:40:20||1172||1172.3||1172.3||1172|0
1648014030000|2022-03-23 05:40:30||1172||1172.3||1172.3||1172|0
1648014040000|2022-03-23 05:40:40||1172||1172||1172.3||1172|0
1648014050000|2022-03-23 05:40:50||1172.3||1172||1172.3||1172|0
1648014060000|2022-03-23 05:41:00|1175|1172.3|1175.3|1172.3|1175.3|1172.3|1175|1172.3|0
1648014070000|2022-03-23 05:41:10||1172.8||1172.5||1172.8||1172.5|0
1648014120000|2022-03-23 05:42:00|1174.3|1171.5|1174.3|1171|1174.3|1171.5|1174|1171|1
1648014130000|2022-03-23 05:42:10|1174|1171.3|1174.3|1171|1174.3|1171.3|1174|1171|0
1648014140000|2022-03-23 05:42:20|1175.3|1171.8|1175.3|1171.8|1175.3|1171.8|1175.3|1171.5|1
1648014150000|2022-03-23 05:42:30||1171.5||1171.8||1171.8||1171.5|0
1648014210000|2022-03-23 05:43:30|1175|1172|1175|1172|1175|1172|1175|1172|0
1648014220000|2022-03-23 05:43:40||1171.8||1171.5||1171.8||1171.5|0
1648014230000|2022-03-23 05:43:50||1171.8||1171.8||1171.8||1171.5|0
1648014250000|2022-03-23 05:44:10||1172||1172||1172||1172|0
1648014320000|2022-03-23 05:45:20||1171.8||1171.8||1171.8||1171.8|0
1648014330000|2022-03-23 05:45:30||1172||1171.8||1172||1171.8|0
1648014340000|2022-03-23 05:45:40||1172||1171.8||1172||1171.8|0
1648014370000|2022-03-23 05:46:10||1172||1172||1172||1172|0
1648014400000|2022-03-23 05:46:40||1171.8||1171.8||1171.8||1171.5|0
1648014420000|2022-03-23 05:47:00||1172||1172||1172||1172|0
1648014430000|2022-03-23 05:47:10||1171.8||1171.8||1172||1171.5|0
1648014470000|2022-03-23 05:47:50||1171.5||1171.5||1171.5||1171.5|0
1648014480000|2022-03-23 05:48:00||1171.8||1171.8||1171.8||1171.8|0
1648014540000|2022-03-23 05:49:00||1171.3||1170.3||1171.3||1170.3|11
1648014560000|2022-03-23 05:49:20||1170||1170||1170||1170|0
1648014580000|2022-03-23 05:49:40|1174.8|1169.8|1174.8|1169.8|1174.8|1169.8|1174.8|1169.8|0
1648014590000|2022-03-23 05:49:50|1174.3|1169.5|1174.3|1169.5|1174.3|1169.5|1174.3|1169.5|0
1648014710000|2022-03-23 05:51:50|1171.5|1169|1171.5|1167|1171.8|1169|1171.5|1167|2
1648014720000|2022-03-23 05:52:00||1167.3||1167||1167.3||1166.8|0
1648014730000|2022-03-23 05:52:10||1166.8||1166.8||1167||1166.8|0
1648014740000|2022-03-23 05:52:20||1167||1166.8||1167||1166.8|0
1648014750000|2022-03-23 05:52:30||1167||1167||1167||1166.8|0
1648014760000|2022-03-23 05:52:40||1166.8||1166.8||1166.8||1166.8|0
1648014780000|2022-03-23 05:53:00||1167||1166.8||1167||1166.8|0
1648014800000|2022-03-23 05:53:20||1167||1166.5||1167||1166.5|0
1648014810000|2022-03-23 05:53:30||1166.3||1166.3||1166.3||1166.3|0
1648014820000|2022-03-23 05:53:40|1171.3||1171.3||1171.3||1171.3||0
1648014860000|2022-03-23 05:54:20|1171.5|1166.8|1171.5|1166.8|1171.5|1166.8|1171.5|1166.8|0
1648015100000|2022-03-23 05:58:20|1170.8||1170.8||1170.8||1170.8||0
1648015130000|2022-03-23 05:58:50||1167||1166.8||1167||1166.8|0
1648015140000|2022-03-23 05:59:00||1167||1166.8||1167||1166.8|0
1648015190000|2022-03-23 05:59:50||1167||1167||1167||1166.8|0
1648015200000|2022-03-23 06:00:00||1167.5||1167||1167.5||1167|0
1648015230000|2022-03-23 06:00:30||1167.3||1167||1167.3||1167|0
1648015240000|2022-03-23 06:00:40||1167.3||1167.3||1167.3||1167|0
1648015250000|2022-03-23 06:00:50||1167||1167||1167.3||1167|0
1648015270000|2022-03-23 06:01:10|1170.3|1166.8|1170.5|1168.5|1170.5|1168.8|1170.3|1166.8|1
1648015280000|2022-03-23 06:01:20|1170.3||1170.3||1170.3||1170.3||0
1648015290000|2022-03-23 06:01:30|||||||||1
1648015300000|2022-03-23 06:01:40|1170.8|1168|1170.8|1168|1170.8|1168|1170.8|1168|1
1648015310000|2022-03-23 06:01:50||1167.8||1167.8||1167.8||1167.8|0
1648015380000|2022-03-23 06:03:00|1171|1168|1171|1168|1171.3|1168|1171|1167.8|0
1648015390000|2022-03-23 06:03:10|1171.3|1168.5|1171.5|1168.5|1171.5|1168.5|1171.3|1168.5|0
1648015440000|2022-03-23 06:04:00||1169||1169||1169||1169|0
1648015450000|2022-03-23 06:04:10|1171.3||1171||1171.3||1171||0
1648015460000|2022-03-23 06:04:20|1171.3||1171.3||1171.3||1171.3||0
1648015470000|2022-03-23 06:04:30||1168.5||1168.5||1168.5||1168.5|0
1648015480000|2022-03-23 06:04:40|1171|1169.3|1170.8|1167.8|1171.3|1169.3|1170.8|1167.8|0
1648015500000|2022-03-23 06:05:00|1170.5|1168.3|1170.8|1168.3|1170.8|1168.3|1170.5|1167.8|0
1648015510000|2022-03-23 06:05:10|1170.5|1168|1170.5|1168.3|1170.5|1168.3|1170.5|1168|0
1648015520000|2022-03-23 06:05:20|1170.3|1168|1170.8|1168|1170.8|1168|1170.3|1168|0
1648015540000|2022-03-23 06:05:40||1168.3||1168||1168.3||1168|0
1648015550000|2022-03-23 06:05:50|1171.3|1168.3|1171.5|1168.3|1171.5|1168.3|1171|1167.8|0
1648015560000|2022-03-23 06:06:00|1171|1168.5|1171|1167.8|1171|1168.5|1171|1167.8|0
1648015570000|2022-03-23 06:06:10|1170.3|1167.3|1170.3|1167.3|1170.3|1167.3|1170.3|1167.3|1
1648015580000|2022-03-23 06:06:20|1170.5||1170.5||1170.5||1170.5||0
1648015590000|2022-03-23 06:06:30|1170|1166|1170|1165.8|1170|1166|1170|1165.8|0
1648015600000|2022-03-23 06:06:40|1169.3|1165|1169.3|1164.5|1169.3|1165|1169.3|1164.5|0
1648015670000|2022-03-23 06:07:50|1169||1169||1169||1169||0
1648015720000|2022-03-23 06:08:40|1169.3||1169.3||1169.3||1169.3||0
1648015730000|2022-03-23 06:08:50||1164.3||1164.3||1164.3||1164.3|0
1648015750000|2022-03-23 06:09:10|1169||1168.5||1169||1168.5||0
1648015760000|2022-03-23 06:09:20|1167.8|1162.5|1167.5|1162|1167.8|1162.5|1167.5|1162|0
1648015770000|2022-03-23 06:09:30|1165.3|1160.5|1165.3|1160.5|1165.5|1161|1165.3|1160.5|0
1648015780000|2022-03-23 06:09:40|1165.5||1165.5||1165.5||1165.3||0
1648015790000|2022-03-23 06:09:50|1165.3||1165.3||1165.5||1165.3||0
1648015800000|2022-03-23 06:10:00|1165.5||1165.3||1165.5||1165.3||0
1648015810000|2022-03-23 06:10:10|1165.5||1165.3||1165.5||1165.3||0
1648015830000|2022-03-23 06:10:30|1165.5||1165.3||1165.5||1165.3||0
1648015840000|2022-03-23 06:10:40|1165.5||1165.3||1165.5||1165.3||0
1648015870000|2022-03-23 06:11:10|1165.5||1165.3||1165.5||1165.3||0
1648015880000|2022-03-23 06:11:20|1165.5||1164.3||1165.5||1164.3||1
1648015890000|2022-03-23 06:11:30||1158.5||1158||1158.8||1157.8|6
1648015900000|2022-03-23 06:11:40||1157.8||1157.8||1158||1157.8|0
1648015910000|2022-03-23 06:11:50|1163.8|1157.3|1163.8|1157.8|1163.8|1157.8|1163.8|1157.3|0
1648015920000|2022-03-23 06:12:00|1160.5|1157.3|1163.8|1157.3|1163.8|1157.3|1160.5|1157.3|4
1648015950000|2022-03-23 06:12:30|||||||||1
1648015990000|2022-03-23 06:13:10||1157.5||1157.8||1157.8||1157.5|2
1648016000000|2022-03-23 06:13:20|||||||||2
1648016010000|2022-03-23 06:13:30||1158||1158||1158||1157.8|2
1648016020000|2022-03-23 06:13:40|1163|1157.8|1163.8|1157.5|1163.8|1157.8|1163|1157.5|2
1648016030000|2022-03-23 06:13:50||1157.8||1157.3||1157.8||1157.3|2
1648016040000|2022-03-23 06:14:00|1163.3|1157|1162.3|1157.3|1163.3|1157.5|1162.3|1157|2
1648016050000|2022-03-23 06:14:10||1157.5||1157.3||1157.5||1157.3|2
1648016060000|2022-03-23 06:14:20||1157.5||1156.8||1157.5||1156.8|3
1648016070000|2022-03-23 06:14:30||1155.8||1155||1155.8||1155|2
1648016080000|2022-03-23 06:14:40||1154.8||1155||1155.5||1154.8|0
1648016100000|2022-03-23 06:15:00|1161|1154.5|1161.5|1155.3|1161.5|1155.5|1161|1154.5|0
1648016110000|2022-03-23 06:15:10||1155.5||1155.5||1155.5||1155.3|0
1648016120000|2022-03-23 06:15:20||1156.3||1156.3||1156.3||1156|0
1648016130000|2022-03-23 06:15:30||1156||1156.3||1156.3||1156|0
1648016140000|2022-03-23 06:15:40||1156||1156.3||1156.3||1156|0
1648016150000|2022-03-23 06:15:50||1156||1156.3||1156.3||1156|0
1648016160000|2022-03-23 06:16:00||1156||1156.3||1156.3||1156|0
1648016170000|2022-03-23 06:16:10||1156.5||1156.5||1156.5||1156.5|0
1648016180000|2022-03-23 06:16:20||1156.8||1156.8||1156.8||1156.8|0
1648016190000|2022-03-23 06:16:30||1157||1156.8||1157||1156.8|1
1648016200000|2022-03-23 06:16:40||1157||1156.8||1157||1156.8|2
1648016210000|2022-03-23 06:16:50||1157||1157||1157||1157|0
1648016220000|2022-03-23 06:17:00||1156.8||1156.8||1157||1156.8|2
1648016230000|2022-03-23 06:17:10||1157||1156.8||1157||1156.8|3
1648016240000|2022-03-23 06:17:20||1157||1156.8||1157||1156.8|1
1648016250000|2022-03-23 06:17:30||1157||1156.8||1157||1156.8|1
1648016260000|2022-03-23 06:17:40||1157||1157||1157||1156.8|2
1648016270000|2022-03-23 06:17:50||1156.8||1156.8||1157||1156.8|3
1648016280000|2022-03-23 06:18:00||1157||1156.8||1157||1156.8|2
1648016290000|2022-03-23 06:18:10||1157||1157||1157||1157|0
1648016320000|2022-03-23 06:18:40||1157.3||1157.3||1157.3||1157.3|0
1648016340000|2022-03-23 06:19:00||1157.8||1158.3||1158.3||1157.8|0
1648016380000|2022-03-23 06:19:40|1161|1157.5|1160.3|1157.5|1161|1157.5|1160.3|1157.5|0
1648016390000|2022-03-23 06:19:50|1160.5|1157|1161|1157.3|1161|1157.3|1160|1157|0
1648016400000|2022-03-23 06:20:00|1160.5|1156.5|1159.3|1156.3|1160.5|1157|1159.3|1156.3|0
1648016430000|2022-03-23 06:20:30|1159.5|1156.8|1159.8|1156.8|1160|1156.8|1159.5|1156.8|0
1648016450000|2022-03-23 06:20:50|1159.5|1155.5|1159|1155|1159.8|1155.5|1159|1154.5|2
1648016470000|2022-03-23 06:21:10|1158.8|1154.8|1159.5|1155.5|1159.5|1155.5|1158.8|1154.8|0
1648016480000|2022-03-23 06:21:20|1160||1160||1160||1160||0
1648016500000|2022-03-23 06:21:40||1155.8||1155.8||1155.8||1155.8|0
1648016530000|2022-03-23 06:22:10||1156||1156||1156||1156|0
1648016540000|2022-03-23 06:22:20|1160.8|1156.8|1161.8|1157.5|1161.8|1157.5|1160.8|1156.8|0
1648016560000|2022-03-23 06:22:40|1162.3|1158.3|1162.5|1158.5|1162.5|1158.5|1162.3|1158.3|0
1648016580000|2022-03-23 06:23:00|1162.8|1158.8|1162.8|1159.5|1162.8|1159.5|1162.5|1158.8|1
1648016590000|2022-03-23 06:23:10|1162.5|1158.8|1163|1158.8|1163|1159.3|1162.5|1158.5|2
1648016600000|2022-03-23 06:23:20||1159||1158.8||1159||1158.8|0
1648016610000|2022-03-23 06:23:30|1162.5|1158.5|1162.5|1158.3|1162.5|1158.5|1162.5|1158.3|0
1648016620000|2022-03-23 06:23:40|1162|1157.5|1162|1157.5|1162.3|1157.5|1162|1157.5|0
1648016630000|2022-03-23 06:23:50|1161.5|1157.8|1161.3|1157.3|1161.8|1157.8|1161.3|1157.3|0
1648016640000|2022-03-23 06:24:00|1161.5|1157.5|1161.5|1157.5|1162|1157.8|1161.5|1157.5|0
1648016650000|2022-03-23 06:24:10|1161.8||1161.3||1161.8||1161.3||0
1648016660000|2022-03-23 06:24:20|1160.8|1157.8|1161.5|1158.3|1161.5|1158.3|1160.5|1157.8|2
1648016670000|2022-03-23 06:24:30|1161.3|1158.8|1161|1157.5|1161.3|1158.8|1161|1157.5|0
1648016680000|2022-03-23 06:24:40|1161.3|1157.8|1161.3|1158|1161.3|1158|1161|1157.8|0
1648016690000|2022-03-23 06:24:50|1161.5|1158.3|1162|1158.3|1162|1158.3|1161.5|1158.3|0
1648016700000|2022-03-23 06:25:00||1158.8||1158.5||1159||1158.5|0
1648016710000|2022-03-23 06:25:10|1161.8|1158.8|1161.3|1158.3|1161.8|1158.8|1161.3|1158.3|0
1648016720000|2022-03-23 06:25:20|1161.5|1158.5|1161|1158.3|1161.5|1158.5|1160.8|1158.3|0
1648016730000|2022-03-23 06:25:30|1161.3|1158.8|1161.3|1158.8|1161.5|1158.8|1161.3|1158.8|0
1648016740000|2022-03-23 06:25:40|1161.5|1158.5|1161.5|1158.8|1161.5|1158.8|1161.3|1158.5|0
1648016750000|2022-03-23 06:25:50|1161.8|1159|1161.8|1159|1162.8|1159.5|1161.8|1158.8|0
1648016760000|2022-03-23 06:26:00|1162.3|1159.5|1162.3|1159|1162.3|1159.5|1162.3|1159|0
1648016770000|2022-03-23 06:26:10|1162.8|1159.5|1162.8|1160|1162.8|1160|1162.8|1159.5|0
1648016780000|2022-03-23 06:26:20|1163|1160.3|1163.3|1160.3|1163.3|1160.3|1163|1160.3|0
1648016790000|2022-03-23 06:26:30|1163|1160.5|1162.8|1160.5|1163|1160.5|1162.8|1160.5|0
1648016800000|2022-03-23 06:26:40|1163.3|1160.8|1163.3|1160.8|1163.3|1160.8|1163.3|1160.8|0
1648016810000|2022-03-23 06:26:50|1162.8|1161|1163.3|1161|1163.3|1161.3|1162.8|1160.3|0
1648016820000|2022-03-23 06:27:00||1160.8||1161||1161.3||1160.8|0
1648016830000|2022-03-23 06:27:10|1162.8|1160.8|1163|1161|1163|1161|1162.8|1160.5|3
1648016840000|2022-03-23 06:27:20|1163.3||1163.3||1163.3||1163.3||1
1648016850000|2022-03-23 06:27:30||1160.8||1160.8||1160.8||1160.8|0
1648016860000|2022-03-23 06:27:40|1162.8|1160|1162.3|1159.8|1162.8|1160|1162.3|1159.5|1
1648016870000|2022-03-23 06:27:50|1162|1159|1161.8|1159|1162|1159.3|1161.3|1159|1
1648016880000|2022-03-23 06:28:00|1162.3|1159.3|1162.3|1159.3|1162.3|1159.3|1162.3|1159.3|0
1648016910000|2022-03-23 06:28:30|1162.8||1162.8||1162.8||1162.8||0
1648016970000|2022-03-23 06:29:30|1162.3||1162.3||1162.3||1162.3||0
1648016980000|2022-03-23 06:29:40||1158.8||1159||1159||1158.8|0
1648016990000|2022-03-23 06:29:50|1162||1162.3||1162.3||1162||0
1648017030000|2022-03-23 06:30:30|1162||1162.3||1162.3||1162||0
1648017040000|2022-03-23 06:30:40||1159.3||1159.5||1159.5||1159.3|0
1648017050000|2022-03-23 06:30:50|1162.5|1159.8|1162.5|1159.8|1162.5|1159.8|1162.5|1159.8|4
1648017060000|2022-03-23 06:31:00|1162.3|1159.5|1162|1159.5|1162.3|1159.5|1162|1159.5|0
1648017070000|2022-03-23 06:31:10|1161.8|1159|1161.5|1158.5|1162|1159|1161.5|1158.5|0
1648017100000|2022-03-23 06:31:40||1158.8||1159.3||1159.3||1158.8|0
1648017110000|2022-03-23 06:31:50|1162|1159|1161.3|1158.8|1162|1159|1161.3|1158.8|0
1648017120000|2022-03-23 06:32:00|1161.8|1159|1161.8|1158.8|1161.8|1159|1161.8|1158.8|1
1648017130000|2022-03-23 06:32:10|1161.5|1158.5|1161.8|1159.3|1162|1159.3|1161.5|1158.5|0
1648017140000|2022-03-23 06:32:20|1162||1162||1162||1161.8||0
1648017150000|2022-03-23 06:32:30|1161.8||1161.8||1162||1161.8||0
1648017160000|2022-03-23 06:32:40|1162|1159|1162|1159.8|1162|1159.8|1162|1159|0
1648017170000|2022-03-23 06:32:50||1160||1159.8||1160||1159.8|0
1648017180000|2022-03-23 06:33:00||1160||1160||1160||1160|0
1648017190000|2022-03-23 06:33:10||1159.8||1159.8||1159.8||1159.8|0
1648017200000|2022-03-23 06:33:20||1159.5||1159.5||1159.5||1159.5|0
1648017220000|2022-03-23 06:33:40|1161.8||1162||1162||1161.8||0
1648017230000|2022-03-23 06:33:50|||||||||2
1648017260000|2022-03-23 06:34:20||1159.8||1159.8||1159.8||1159.8|0
1648017280000|2022-03-23 06:34:40||1159.5||1159.5||1159.5||1159.5|0
1648017290000|2022-03-23 06:34:50||1159.3||1159.3||1159.3||1159.3|0
1648017300000|2022-03-23 06:35:00|1161.8|1159|1160.8|1157.8|1162|1159.3|1160|1156.5|4
1648017310000|2022-03-23 06:35:10|1161|1157.5|1160.5|1158|1161|1158.3|1160.5|1157.3|0
1648017320000|2022-03-23 06:35:20|1160.3|1157.8|1160.3|1157.3|1160.3|1157.8|1160|1157.3|0
1648017330000|2022-03-23 06:35:30|1159.3|1157|1159.3|1156.8|1159.3|1157|1159.3|1156.5|0
1648017340000|2022-03-23 06:35:40||1156.5||1156.3||1156.8||1156.3|0
1648017350000|2022-03-23 06:35:50||1156.8||1156.8||1156.8||1156.8|0
1648017360000|2022-03-23 06:36:00||1157||1157||1157.3||1157|0
1648017370000|2022-03-23 06:36:10||1156.8||1156.8||1156.8||1156.3|0
1648017390000|2022-03-23 06:36:30||1156.5||1156.5||1156.5||1156.5|0
1648017400000|2022-03-23 06:36:40||1156.8||1156.8||1156.8||1156.8|0
1648017410000|2022-03-23 06:36:50||1156.3||1156.3||1156.3||1156.3|0
1648017440000|2022-03-23 06:37:20||1156.8||1156.8||1156.8||1156.8|0
1648017460000|2022-03-23 06:37:40||1157||1157.3||1157.3||1157|0
1648017470000|2022-03-23 06:37:50|1160.3|1157|1160.3|1157.5|1160.8|1158.8|1160.3|1157|3
1648017480000|2022-03-23 06:38:00|1160||1160||1160||1160||0
1648017500000|2022-03-23 06:38:20|1159.8|1157|1159.8|1157|1159.8|1157|1159.8|1157|0
1648017530000|2022-03-23 06:38:50|1160.5|1158|1160.8|1158|1160.8|1158|1160.5|1158|0
1648017540000|2022-03-23 06:39:00|1161.5|1159|1161.5|1159.3|1161.5|1159.3|1161.5|1159|0
1648017550000|2022-03-23 06:39:10|1161.8|1158.8|1161.5|1159|1161.8|1159|1161.5|1158.8|0
1648017560000|2022-03-23 06:39:20|1161.8|1159.3|1161.8|1159.3|1161.8|1159.5|1161.5|1159.3|0
1648017570000|2022-03-23 06:39:30||1159.5||1159.3||1159.5||1159.3|0
1648017580000|2022-03-23 06:39:40|1161.5|1159.5|1161.8|1159.8|1161.8|1159.8|1161.5|1159.3|0
1648017590000|2022-03-23 06:39:50||1159.5||1159.8||1159.8||1159.3|0
1648017600000|2022-03-23 06:40:00|1162|1159.5|1162|1159.8|1162|1159.8|1162|1159.5|0
1648017620000|2022-03-23 06:40:20|||||||||1
1648017630000|2022-03-23 06:40:30|1162.3|1160|1162.5|1160.3|1162.5|1160.3|1162.3|1160|2
1648017660000|2022-03-23 06:41:00||1159.8||1159.8||1159.8||1159.8|0
1648017670000|2022-03-23 06:41:10|1162.3|1159.5|1162.3|1159.5|1162.3|1159.5|1162.3|1159.5|0
1648017680000|2022-03-23 06:41:20|1162|1158.8|1161|1158.3|1162|1158.8|1160.8|1158.3|0
1648017690000|2022-03-23 06:41:30|1160.8|1158.5|1160.8|1158|1161|1158.5|1160.8|1157.8|0
1648017700000|2022-03-23 06:41:40|1161|1157.8|1160.5|1157.8|1161|1158|1160.3|1157.8|0
1648017710000|2022-03-23 06:41:50|1160.3|1157.5|1159.8|1157|1160.3|1157.5|1159.8|1157|0
1648017720000|2022-03-23 06:42:00||1157.3||1157||1157.3||1157|0
1648017730000|2022-03-23 06:42:10|1159.5|1156.5|1159.8|1157|1159.8|1157.3|1159.5|1156.5|0
1648017740000|2022-03-23 06:42:20|1161|1157.5|1161.8|1159|1161.8|1159|1161|1157.5|1
1648017750000|2022-03-23 06:42:30|1162|1159.3|1161.3|1158.5|1162|1159.3|1161.3|1158.3|0
1648017760000|2022-03-23 06:42:40|1161.5||1161.3||1161.5||1161.3||0
1648017770000|2022-03-23 06:42:50|1161.5|1159|1161.5|1159|1161.5|1159|1161.5|1159|0
1648017780000|2022-03-23 06:43:00|1161.3|1158.8|1161.5|1159|1161.5|1159|1161.3|1158.3|0
1648017790000|2022-03-23 06:43:10|1162|1158.8|1162.8|1159.5|1162.8|1159.5|1161.8|1158.8|0
1648017800000|2022-03-23 06:43:20|1163.3|1159.8|1163.3|1159.8|1163.3|1159.8|1163.3|1159.8|0
1648017820000|2022-03-23 06:43:40|1163.5||1163.5||1163.5||1163.5||0
1648017830000|2022-03-23 06:43:50|1163.3||1163.5||1163.5||1163.3||0
1648017840000|2022-03-23 06:44:00|1164||1163.8||1164||1163.8||0
1648017850000|2022-03-23 06:44:10|1164|1161.5|1163.8|1161.5|1164|1161.5|1163.8|1161.5|0
1648017860000|2022-03-23 06:44:20||1161.3||1161.3||1161.3||1161.3|0
1648017870000|2022-03-23 06:44:30|1163.3|1161|1163.3|1160.8|1163.3|1161|1163.3|1160.8|0
1648017880000|2022-03-23 06:44:40|1163.5||1163.3||1163.5||1163.3||0
1648017890000|2022-03-23 06:44:50|1163.5||1163.5||1163.5||1163.5||0
1648017940000|2022-03-23 06:45:40|1163.3||1163.3||1163.3||1163.3||0
1648017980000|2022-03-23 06:46:20|1163.5||1163.5||1163.5||1163.5||1
1648017990000|2022-03-23 06:46:30||1161.3||1161.3||1161.3||1161.3|0
1648018080000|2022-03-23 06:48:00|||||||||2
1648018100000|2022-03-23 06:48:20|1164.5|1161.5|1165|1162.3|1165|1162.3|1164.5|1161.5|2
1648018110000|2022-03-23 06:48:30|1164.8||1164.8||1164.8||1164.8||0
1648018120000|2022-03-23 06:48:40|1164.5|1161.8|1164.5|1161.8|1164.5|1161.8|1164.5|1161.8|0
1648018130000|2022-03-23 06:48:50|1163.8|1161.5|1163.8|1161.8|1163.8|1161.8|1163.8|1161.5|0
1648018140000|2022-03-23 06:49:00||1161.3||1161.3||1161.3||1161.3|0
1648018150000|2022-03-23 06:49:10||1161.5||1161.5||1161.8||1161.3|0
1648018160000|2022-03-23 06:49:20||1161.8||1161.3||1161.8||1161.3|0
1648018170000|2022-03-23 06:49:30|1163.5||1163.5||1163.5||1163.5||0
1648018200000|2022-03-23 06:50:00|1163.8||1163.8||1163.8||1163.8||0
1648018210000|2022-03-23 06:50:10||1161||1161||1161||1161|0
1648018230000|2022-03-23 06:50:30|1164||1164||1164||1164||0
1648018240000|2022-03-23 06:50:40|1164.3|1161.3|1164.3|1161.8|1164.3|1161.8|1164.3|1161.3|0
1648018250000|2022-03-23 06:50:50|1164.5|1161.5|1164.5|1161.8|1164.5|1161.8|1164.3|1161.5|0
1648018260000|2022-03-23 06:51:00|1164.3|1161.5|1164.3|1161.5|1164.3|1161.5|1164.3|1161.5|0
1648018270000|2022-03-23 06:51:10|1164.5|1161.8|1164.5|1161.8|1164.5|1161.8|1164.3|1161.5|0
1648018280000|2022-03-23 06:51:20|1164.3|1161.5|1164.3|1161.5|1164.5|1161.8|1164.3|1161.5|0
1648018290000|2022-03-23 06:51:30||1161.8||1161.8||1161.8||1161.5|0
1648018300000|2022-03-23 06:51:40|1164.5|1161.5|1165|1163|1165.5|1163.3|1164.3|1161.5|3
1648018310000|2022-03-23 06:51:50|1164.8|1162.8|1164.8|1162.3|1164.8|1163|1164.8|1162.3|0
1648018330000|2022-03-23 06:52:10|1162.5|1160.3|1162.5|1159.5|1162.5|1161.3|1162.5|1159.5|22
1648018340000|2022-03-23 06:52:20||1159.8||1159.8||1159.8||1159.8|0
1648018360000|2022-03-23 06:52:40||1159.5||1159.5||1159.8||1159.5|0
1648018370000|2022-03-23 06:52:50||1159.8||1159.8||1159.8||1159.8|0
1648018390000|2022-03-23 06:53:10|||||||||1
1648018450000|2022-03-23 06:54:10||1160.3||1160.3||1160.3||1160.3|0
1648018480000|2022-03-23 06:54:40||1160.5||1160.3||1160.5||1160.3|0
1648018530000|2022-03-23 06:55:30||1160.5||1160.5||1160.5||1160.5|0
1648018540000|2022-03-23 06:55:40||1160.3||1160.5||1160.5||1160.3|0
1648018550000|2022-03-23 06:55:50||1160.3||1160.5||1161||1160.3|2
1648018560000|2022-03-23 06:56:00||1160.3||1161||1161||1160.3|0
1648018570000|2022-03-23 06:56:10|1162.3|1160.5|1162.5|1160|1162.5|1160.5|1162.3|1160|1
1648018580000|2022-03-23 06:56:20||1160.3||1160.3||1161||1160.3|2
1648018610000|2022-03-23 06:56:50||1160||1160||1160||1160|1
1648018640000|2022-03-23 06:57:20||1159.5||1160.8||1160.8||1159.5|1
1648018650000|2022-03-23 06:57:30||1161||1160.3||1161||1159.5|2
1648018660000|2022-03-23 06:57:40||1160.5||1160.5||1160.8||1160.3|3
1648018680000|2022-03-23 06:58:00||1160.3||1159.8||1160.5||1159.5|0
1648018690000|2022-03-23 06:58:10|1162.3|1159.3|1162.5|1159.3|1162.5|1159.5|1162.3|1158.5|0
1648018710000|2022-03-23 06:58:30|1162.3|1158.8|1162|1158.5|1162.3|1158.8|1162|1158.5|0
1648018720000|2022-03-23 06:58:40|1161.8|1158.3|1161.3|1158.3|1162|1158.5|1161.3|1158|0
1648018730000|2022-03-23 06:58:50||1158||1158||1158||1158|0
1648018740000|2022-03-23 06:59:00||1158.3||1158||1158.3||1158|0
1648018750000|2022-03-23 06:59:10|1161|1157.8|1161.3|1158|1161.3|1158|1161|1157.8|0
1648018760000|2022-03-23 06:59:20|1161|1157.5|1161|1157.5|1161|1157.5|1161|1157.5|0
1648018770000|2022-03-23 06:59:30|1160.5|1157.3|1159.5|1157.3|1160.5|1157.3|1159.5|1157.3|0
1648018780000|2022-03-23 06:59:40||1157||1156.3||1157.3||1156|0
1648018790000|2022-03-23 06:59:50|1158|1155.8|1158|1156|1158|1156.3|1158|1155.8|0
1648018800000|2022-03-23 07:00:00|1159.5|1155.8|1160|1156.5|1160|1157|1159.3|1155.8|2
1648018810000|2022-03-23 07:00:10|1159.8|1156.3|1160.3|1157|1160.3|1157|1159.5|1156.3|0
1648018820000|2022-03-23 07:00:20||1156.8||1157||1157||1156.8|0
1648018830000|2022-03-23 07:00:30|1161|1156.8|1162|1158.3|1162.3|1158.5|1161|1156.8|0
1648018840000|2022-03-23 07:00:40|1162.3|1158.5|1162.8|1159.3|1162.8|1159.8|1162.3|1158.5|0
1648018850000|2022-03-23 07:00:50||1159||1158.5||1159||1158.5|0
1648018910000|2022-03-23 07:01:50||1159||1158.8||1159||1158.8|0
1648018920000|2022-03-23 07:02:00|1163.5|1159|1163.5|1160|1163.5|1160|1163.5|1159|0
1648018930000|2022-03-23 07:02:10|1164.8|1161.5|1164.8|1161.5|1164.8|1161.5|1164.8|1161.5|0
1648019010000|2022-03-23 07:03:30|1165.5|1162.8|1165.5|1162.8|1165.5|1162.8|1165.5|1162.8|0
1648019020000|2022-03-23 07:03:40||1163||1163||1163||1163|0
1648019030000|2022-03-23 07:03:50|1165.3|1161.3|1165.3|1161|1165.3|1161.3|1165.3|1161|1
1648019040000|2022-03-23 07:04:00|1165|1160.8|1165|1161|1165|1161|1165|1160.8|0
1648019050000|2022-03-23 07:04:10|1165.3|1161.3|1165.3|1161.3|1165.3|1161.3|1165.3|1161|1
1648019060000|2022-03-23 07:04:20||1161.5||1161.5||1161.5||1161.5|0
1648019150000|2022-03-23 07:05:50||1161.8||1162.3||1162.3||1161.8|0
1648019160000|2022-03-23 07:06:00|1165.5||1165.5||1165.5||1165.5||0
1648019180000|2022-03-23 07:06:20|1165.8|1162.5|1165.5|1162.5|1165.8|1162.5|1165.5|1162.5|0
1648019190000|2022-03-23 07:06:30|1165.8|1163|1168.3|1165|1168.5|1165.5|1165.8|1163|0
1648019200000|2022-03-23 07:06:40|1168.5||1168.3||1168.5||1168.3||1
1648019210000|2022-03-23 07:06:50|1168.5|1164.8|1168.3|1165|1168.5|1165|1168|1164.8|0
1648019230000|2022-03-23 07:07:10|1168||1168.5||1168.5||1168||0
1648019240000|2022-03-23 07:07:20|1168.8||1168.8||1169||1168.8||0
1648019250000|2022-03-23 07:07:30|1169.5|1165.3|1169.5|1165.5|1169.5|1166.3|1169.5|1165.3|0
1648019260000|2022-03-23 07:07:40|1168.8|1164.8|1168.5|1164.8|1168.8|1164.8|1168.5|1164.8|0
1648019270000|2022-03-23 07:07:50|1168.3|1164.5|1168.8|1165|1168.8|1165|1168.3|1164.5|0
1648019280000|2022-03-23 07:08:00||1166.5||1166.5||1166.5||1166.5|0
1648019320000|2022-03-23 07:08:40|1171.3|1169.5|1171.3|1169.5|1171.3|1169.5|1171.3|1169.5|38
1648019330000|2022-03-23 07:08:50|1171.8|1166.5|1170.5|1166.5|1171.8|1166.5|1169.3|1166.5|12
1648019340000|2022-03-23 07:09:00||1166.8||1166.8||1166.8||1166.8|0
1648019370000|2022-03-23 07:09:30|1170|1168.5|1170.5|1168.5|1170.5|1168.5|1170|1168.5|1
1648019380000|2022-03-23 07:09:40|1171.3||1171.3||1171.3||1171.3||1
1648019390000|2022-03-23 07:09:50|1171.8|1169|1171.8|1169|1171.8|1169|1171.5|1169|11
1648019400000|2022-03-23 07:10:00|1171.5|1168.5|1171.5|1168.8|1171.5|1168.8|1171.5|1168.5|0
1648019410000|2022-03-23 07:10:10|1172.5|1169.3|1172|1168.3|1172.5|1169.5|1170.8|1168.3|1
1648019420000|2022-03-23 07:10:20|1172.5|1168.5|1172|1168.5|1172.5|1168.5|1172|1168.5|1
1648019430000|2022-03-23 07:10:30|1171.3|1167.5|1170.5|1167.5|1171.3|1167.8|1170.5|1167.3|2
1648019440000|2022-03-23 07:10:40|1170.8|1167.3|1170.8|1167.3|1170.8|1167.3|1170.8|1167.3|0
1648019450000|2022-03-23 07:10:50|1170.5|1167|1170.3|1166.8|1170.5|1167|1170.3|1166.8|0
1648019470000|2022-03-23 07:11:10|1170|1166.3|1170|1166.3|1170|1166.3|1170|1166.3|0
1648019480000|2022-03-23 07:11:20|1169.3|1165.3|1168.8|1165.3|1169.3|1165.3|1168.8|1165.3|0
1648019490000|2022-03-23 07:11:30|1169|1165.8|1170|1166.3|1170|1166.3|1169|1165.8|0
1648019500000|2022-03-23 07:11:40|1170.3|1166.5|1170.3|1166.5|1170.3|1166.5|1170.3|1166.5|0
1648019540000|2022-03-23 07:12:20|1170.5|1167.5|1171.5|1167.5|1171.5|1167.8|1170.5|1167.5|0
1648019590000|2022-03-23 07:13:10||1167.3||1167.5||1167.5||1167.3|0
1648019600000|2022-03-23 07:13:20|1171|1167|1172.3|1168.5|1172.3|1168.5|1170.8|1167|0
1648019610000|2022-03-23 07:13:30|1172.8||1172.5||1172.8||1172.5||0
1648019620000|2022-03-23 07:13:40|1171.5|1168.8|1171.5|1168.8|1171.5|1168.8|1171.5|1168.8|0
1648019630000|2022-03-23 07:13:50|1171.8|1169.5|1171.8|1169.5|1171.8|1169.5|1171.8|1169.5|5
1648019660000|2022-03-23 07:14:20||1169.3||1169.3||1169.3||1169.3|0
1648019680000|2022-03-23 07:14:40||1169.5||1169.5||1169.5||1169.5|0
1648019700000|2022-03-23 07:15:00|1171.3||1171.8||1171.8||1171.3||6
1648019720000|2022-03-23 07:15:20||1170||1170||1170||1170|0
1648019730000|2022-03-23 07:15:30|1173.8|1170.8|1174|1171|1174|1171|1173.8|1170.8|1
1648019760000|2022-03-23 07:16:00|1174.3|1171.5|1174.3|1171.5|1174.3|1171.5|1174.3|1171.5|0
1648019770000|2022-03-23 07:16:10|1174.8|1171.8|1174.8|1171.8|1174.8|1171.8|1174.8|1171.8|0
1648019780000|2022-03-23 07:16:20|1175.8|1172.3|1175.8|1172.3|1175.8|1172.3|1175.8|1172.3|0
1648019790000|2022-03-23 07:16:30||1172.5||1173.3||1173.3||1172.5|0
1648019800000|2022-03-23 07:16:40|1176.8|1173|1177.3|1174.5|1177.5|1175|1176.5|1173|19
1648019810000|2022-03-23 07:16:50||1175||1175||1175||1175|1
1648019820000|2022-03-23 07:17:00|||||||||1
1648019830000|2022-03-23 07:17:10|1177|1175.5|1176.5|1173.8|1177|1175.5|1176.5|1173.8|1
1648019840000|2022-03-23 07:17:20|1176.8|1174|1177.3|1174|1177.3|1174|1176.8|1173.5|0
1648019850000|2022-03-23 07:17:30|1176.8|1173.8|1176.8|1174.3|1176.8|1174.3|1176.8|1173.8|0
1648019860000|2022-03-23 07:17:40|1176.5|1174|1176.5|1173.3|1176.5|1174|1176.5|1173.3|0
1648019870000|2022-03-23 07:17:50||1173.5||1173.5||1173.5||1173.3|0
1648019880000|2022-03-23 07:18:00|1177|1174.3|1177.3|1174.3|1177.5|1174.3|1177|1174.3|10
1648019890000|2022-03-23 07:18:10|1177.5|1174.8|1178|1175.3|1178|1175.8|1177.5|1174.8|7
1648019900000|2022-03-23 07:18:20|1177.8|1175|1177.8|1175|1177.8|1175|1177.8|1175|0
1648019930000|2022-03-23 07:18:50|1178||1178||1178||1178||0
1648019950000|2022-03-23 07:19:10||1174.8||1174.8||1174.8||1174.8|0
1648019960000|2022-03-23 07:19:20|1177.8|1174.5|1176.3|1174|1178|1174.5|1176.3|1174|0
1648019970000|2022-03-23 07:19:30|1176|1174.3|1176|1173|1176|1174.3|1175.8|1172.5|0
1648019980000|2022-03-23 07:19:40|1176.3|1173.5|1173.5|1171.5|1176.3|1173.5|1173.5|1171.5|3
1648019990000|2022-03-23 07:19:50|1171.8|1170.8|1171.8|1169|1171.8|1170.8|1171.8|1168.8|0
1648020000000|2022-03-23 07:20:00|1170.8|1168.8|1169.3|1167|1170.8|1169|1169.3|1166.8|6
1648020010000|2022-03-23 07:20:10||1166.5||1166.8||1167.8||1166.5|6
1648020020000|2022-03-23 07:20:20|1169.5|1166.5|1168.3|1166.5|1169.5|1166.5|1168.3|1166.5|2
1648020030000|2022-03-23 07:20:30||1166.3||1166.3||1166.3||1166|8
1648020040000|2022-03-23 07:20:40|1168.8||1168.8||1168.8||1168.8||0
1648020050000|2022-03-23 07:20:50|1169|1166.5|1169.5|1166.8|1169.5|1166.8|1169|1166.5|0
1648020060000|2022-03-23 07:21:00|1169.3|1165.8|1169.3|1165.8|1169.3|1165.8|1168.5|1165.8|9
1648020080000|2022-03-23 07:21:20|1167.5|1164.8|1167|1163.5|1167.5|1165|1166.5|1163.3|1
1648020090000|2022-03-23 07:21:30||1163.3||1163.5||1163.5||1163.3|0
1648020100000|2022-03-23 07:21:40|1166.5||1166.5||1166.5||1166.5||0
1648020110000|2022-03-23 07:21:50|1166.8|1164|1167.3|1164|1167.5|1164.3|1166.8|1164|1
1648020120000|2022-03-23 07:22:00|1167.5|1164.3|1167.3|1164|1167.5|1164.3|1167.3|1164|0
1648020130000|2022-03-23 07:22:10|1167.5|1164.3|1169|1165.3|1169|1165.3|1167.3|1164.3|0
1648020140000|2022-03-23 07:22:20|1169.3|1165|1169.3|1165|1169.3|1165|1169.3|1165|0
1648020160000|2022-03-23 07:22:40|1169|1165.3|1169|1165|1169|1165.3|1169|1165|0
1648020170000|2022-03-23 07:22:50|1169.3|1165.5|1169.3|1165.5|1169.3|1165.5|1169.3|1165.5|0
1648020180000|2022-03-23 07:23:00|1169||1169||1169||1169||1
1648020190000|2022-03-23 07:23:10|1169.3|1165.8|1169.3|1165.8|1169.3|1165.8|1169|1165.8|0
1648020200000|2022-03-23 07:23:20|1169.5||1169.5||1169.5||1169.5||0
1648020210000|2022-03-23 07:23:30|1168.3||1168.3||1168.3||1168.3||0
1648020220000|2022-03-23 07:23:40||1166||1166||1166||1166|1
1648020240000|2022-03-23 07:24:00|1168.8||1168.8||1168.8||1168.8||3
1648020270000|2022-03-23 07:24:30|1169.5||1169.5||1169.5||1169.5||1
1648020280000|2022-03-23 07:24:40|1170|1166.3|1170|1166.5|1170|1166.5|1170|1166.3|0
1648020370000|2022-03-23 07:26:10|1169.3||1169.3||1169.3||1169.3||7
1648020380000|2022-03-23 07:26:20|1168.8||1168.8||1168.8||1168.8||0
1648020390000|2022-03-23 07:26:30||1166||1166||1166||1166|1
1648020410000|2022-03-23 07:26:50|1168.5|1165|1167.5|1165|1168.5|1165|1167.5|1165|9
1648020440000|2022-03-23 07:27:20||1164.3||1164.3||1164.3||1164.3|0
1648020460000|2022-03-23 07:27:40|1166.8||1166.8||1166.8||1166.8||0
1648020470000|2022-03-23 07:27:50|1166||1166||1166||1166||0
1648020490000|2022-03-23 07:28:10|1166.8|1164|1166.8|1164.5|1166.8|1164.8|1166.8|1164|2
1648020500000|2022-03-23 07:28:20|1168.5|1164.8|1168.5|1165.8|1168.5|1165.8|1168.5|1164.5|4
1648020510000|2022-03-23 07:28:30|1168.3|1165.5|1168.3|1165.3|1168.3|1165.5|1168.3|1165.3|2
1648020520000|2022-03-23 07:28:40|||||||||1
1648020540000|2022-03-23 07:29:00||1164.8||1164.8||1164.8||1164.8|0
1648020550000|2022-03-23 07:29:10|1166.8|1164.5|1161.5|1158.5|1166.8|1164.5|1161.5|1158.5|47
1648020560000|2022-03-23 07:29:20|1161.8|1158.8|1163.5|1159.5|1163.5|1159.8|1161.8|1158.8|0
1648020570000|2022-03-23 07:29:30|1163.3||1161.8||1163.5||1161.8||0
1648020580000|2022-03-23 07:29:40|1162|1159|1162|1159|1162|1159|1162|1159|1
1648020590000|2022-03-23 07:29:50||1159.3||1159||1159.5||1159|2
1648020600000|2022-03-23 07:30:00|1161.3|1159.3|1161.3|1158.5|1161.3|1159.3|1161.3|1158|2
1648020610000|2022-03-23 07:30:10|1161|1158|1161.3|1158|1161.3|1158|1160.5|1158|0
1648020620000|2022-03-23 07:30:20|1161|1158.5|1161.5|1158.8|1161.5|1158.8|1161|1158.5|0
1648020630000|2022-03-23 07:30:30||1159||1159||1159||1159|0
1648020650000|2022-03-23 07:30:50|1162|1159.3|1162|1159.5|1162|1159.5|1162|1159.3|0
1648020670000|2022-03-23 07:31:10|1161.5|1159.3|1161.5|1158.8|1161.5|1159.3|1161.5|1158.8|0
1648020700000|2022-03-23 07:31:40|1161.8|1159.8|1162.8|1160.3|1162.8|1160.3|1161.8|1159.5|5
1648020710000|2022-03-23 07:31:50|1162.5|1160|1161.5|1159.3|1162.5|1160|1161.5|1158.8|1
1648020720000|2022-03-23 07:32:00|1162|1159.5|1162.8|1159.8|1163|1160.3|1162|1159.5|17
1648020730000|2022-03-23 07:32:10|1162.5|1160.3|1162.8|1159.8|1163|1160.3|1162.5|1159.8|1
1648020750000|2022-03-23 07:32:30|1162.5||1162.5||1162.5||1162.5||0
1648020770000|2022-03-23 07:32:50|1163|1160.3|1162.8|1159.8|1163|1160.3|1162.8|1159.8|0
1648020800000|2022-03-23 07:33:20|1162.5||1162.5||1162.5||1162.5||0
1648020830000|2022-03-23 07:33:50|1162||1162||1162||1162||0
1648020840000|2022-03-23 07:34:00|1163.3|1160.3|1164|1160.5|1164|1160.5|1162.8|1160.3|3
1648020850000|2022-03-23 07:34:10|1163.8|1160.3|1163.8|1160.8|1163.8|1160.8|1163.5|1160.3|0
1648020860000|2022-03-23 07:34:20||1160.5||1160.5||1160.8||1160.5|0
1648020870000|2022-03-23 07:34:30|1162.5|1160.8|1163.8|1161|1163.8|1161|1162.5|1160|4
1648020880000|2022-03-23 07:34:40|1164.8|1161.3|1164.5|1161.5|1164.8|1161.5|1163.8|1161.3|1
1648020890000|2022-03-23 07:34:50|1164.8||1164.8||1164.8||1164.8||0
1648020900000|2022-03-23 07:35:00|1165|1163|1166|1162.8|1166|1163|1165|1162.8|1
1648020910000|2022-03-23 07:35:10|1165.8|1163.8|1166.5|1163.8|1166.5|1163.8|1165.8|1163.8|4
1648020920000|2022-03-23 07:35:20|1166.8|1164.3|1167.8|1165.3|1167.8|1165.3|1166.8|1164.3|4
1648020930000|2022-03-23 07:35:30|1167.5|1165.8|1169|1166.5|1169.5|1166.5|1167.5|1165.8|5
1648020940000|2022-03-23 07:35:40|||||||||21
1648020950000|2022-03-23 07:35:50|1168.3|1166.3|1168.3|1166.3|1168.3|1166.3|1168.3|1166.3|2
1648020960000|2022-03-23 07:36:00|1167.8|1166|1168.8|1166.8|1168.8|1166.8|1167.8|1165.8|0
1648020970000|2022-03-23 07:36:10|1169|1167|1169|1167|1169|1167|1169|1167|19
1648020980000|2022-03-23 07:36:20|1169.3||1169.3||1169.3||1169.3||21
1648020990000|2022-03-23 07:36:30|1169.5|1167.5|1169.8|1167.5|1169.8|1167.5|1169.5|1167.5|1
1648021010000|2022-03-23 07:36:50|||||||||2
1648021020000|2022-03-23 07:37:00|1170.5|1168.3|1170.5|1168.3|1170.5|1168.3|1170.5|1168.3|0
1648021030000|2022-03-23 07:37:10|1170.8|1168.5|1170.8|1168.5|1171|1168.5|1170.8|1168.5|0
1648021050000|2022-03-23 07:37:30|1170.5|1168.3|1170.3|1168.5|1170.5|1168.5|1169.8|1168|1
1648021060000|2022-03-23 07:37:40|||||||||99
1648021070000|2022-03-23 07:37:50|1170.8|1169|1170.5|1168.5|1170.8|1169|1170.5|1168.5|5
1648021080000|2022-03-23 07:38:00|1170.8|1168.8|1170.8|1169|1171|1169|1170.8|1168.8|0
1648021090000|2022-03-23 07:38:10||1168.8||1169||1169||1168.8|0
1648021100000|2022-03-23 07:38:20|1170.5|1168.8|1170.3|1168.5|1170.5|1168.8|1170.3|1168.5|0
1648021110000|2022-03-23 07:38:30|1170|1168|1169|1166.8|1170|1168|1169|1166.8|8
1648021120000|2022-03-23 07:38:40|1168.8||1168.8||1168.8||1168.8||2
1648021130000|2022-03-23 07:38:50|1169|1167.3|1169.5|1167.3|1169.5|1167.3|1169|1167.3|11
1648021140000|2022-03-23 07:39:00|1169.8||1169.5||1169.8||1169.5||0
1648021150000|2022-03-23 07:39:10|1169.3|1167.5|1169.5|1167.5|1169.5|1167.5|1169.3|1167.5|57
1648021160000|2022-03-23 07:39:20|1169.8|1167.8|1169.5|1167.5|1169.8|1167.8|1169.5|1167.5|2
1648021180000|2022-03-23 07:39:40|1169.3|1167.3|1169.3|1167.3|1169.3|1167.3|1169.3|1167.3|0
1648021190000|2022-03-23 07:39:50|1168.5|1166.8|1167.5|1165.3|1168.5|1166.8|1167.5|1165.3|8
1648021200000|2022-03-23 07:40:00|1167.3|1165|1166|1163.8|1167.3|1165|1165.5|1163.5|4
1648021210000|2022-03-23 07:40:10|1165.8|1163.5|1166.8|1164.5|1166.8|1164.5|1165.8|1163.5|1
1648021220000|2022-03-23 07:40:20|1166|1164|1166.3|1164.3|1166.3|1164.3|1166|1164|4
1648021230000|2022-03-23 07:40:30|1166|1164|1166.5|1164.3|1166.5|1164.5|1166|1163.8|2
1648021240000|2022-03-23 07:40:40|1166.3|1164.5|1166.5|1164.5|1166.8|1164.5|1166.3|1164.5|1
1648021250000|2022-03-23 07:40:50|1166.8|1164.8|1168|1165.8|1168|1165.8|1166.8|1164.8|0
1648021260000|2022-03-23 07:41:00|1168.3|1166|1168.3|1166|1168.5|1166.5|1168|1166|0
1648021280000|2022-03-23 07:41:20|1168.5|1166.3|1169.3|1167|1169.3|1167.3|1168.5|1166.3|0
1648021290000|2022-03-23 07:41:30|1169||1169||1169||1169||0
1648021300000|2022-03-23 07:41:40|1169.3||1169.3||1169.3||1169.3||0
1648021310000|2022-03-23 07:41:50|1169|1166.8|1169|1166.8|1169|1166.8|1169|1166.8|0
1648021320000|2022-03-23 07:42:00|1168.8|1167|1168.8|1166.5|1169.3|1167|1168.8|1166.5|0
1648021330000|2022-03-23 07:42:10|||||||||3
1648021350000|2022-03-23 07:42:30|1168.5|1166.3|1168.5|1166.3|1168.5|1166.3|1168.5|1166.3|0
1648021360000|2022-03-23 07:42:40|1169|1166.8|1169|1166.8|1169|1166.8|1169|1166.8|1
1648021370000|2022-03-23 07:42:50|1169.5|1167.3|1169.3|1167.3|1169.5|1167.3|1169.3|1167.3|35
1648021380000|2022-03-23 07:43:00|1170|1168.3|1169.8|1168|1170.5|1168.3|1169.8|1168|1
1648021390000|2022-03-23 07:43:10|1170|1167.8|1169.8|1167.8|1170|1167.8|1169.5|1167.8|5
1648021400000|2022-03-23 07:43:20|1170.3|1168|1170.3|1168.3|1170.3|1168.3|1170.3|1168|0
1648021410000|2022-03-23 07:43:30|1170|1168|1170.8|1168.8|1170.8|1168.8|1170|1168|0
1648021420000|2022-03-23 07:43:40|1170.5|1168.5|1170.5|1168.5|1170.5|1168.5|1170.5|1168.5|0
1648021430000|2022-03-23 07:43:50|1170.8|1168.8|1170.8|1168.8|1170.8|1168.8|1170.8|1168.8|0
1648021440000|2022-03-23 07:44:00|1170.5|1169|1170.5|1168.5|1170.5|1169.3|1170.5|1168.5|1
1648021450000|2022-03-23 07:44:10|1170.3|1168|1170|1168|1170.3|1168|1170|1168|0
1648021460000|2022-03-23 07:44:20||1168.3||1168.3||1168.3||1168|2
1648021470000|2022-03-23 07:44:30||1168.5||1168.5||1168.5||1168.5|0
1648021480000|2022-03-23 07:44:40|1170.5|1168.8|1170.5|1168.5|1170.8|1168.8|1170.5|1168.5|0
1648021490000|2022-03-23 07:44:50|1170.8|1168.3|1170.5|1168.5|1170.8|1168.5|1170.5|1168.3|0
1648021500000|2022-03-23 07:45:00|1170.8|1168.3|1170.8|1168.8|1170.8|1168.8|1170.8|1168.3|12
1648021520000|2022-03-23 07:45:20||1169||1168.8||1169||1168.8|0
1648021530000|2022-03-23 07:45:30|1170.3|1169|1170.3|1168.3|1170.3|1169|1170.3|1168.3|1
1648021540000|2022-03-23 07:45:40|1170.5|1168.5|1170.5|1168.5|1170.5|1168.5|1170.5|1168.5|0
1648021550000|2022-03-23 07:45:50|1170.8|1168.8|1170.8|1168.8|1170.8|1168.8|1170.8|1168.8|0
1648021560000|2022-03-23 07:46:00|1170.5|1169|1170.5|1168.5|1170.5|1169|1170.5|1168.5|26
1648021570000|2022-03-23 07:46:10|||||||||31
1648021580000|2022-03-23 07:46:20||1168.8||1168.8||1168.8||1168.8|0
1648021590000|2022-03-23 07:46:30|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|0
1648021600000|2022-03-23 07:46:40||1168.3||1168.3||1168.3||1168.3|0
1648021610000|2022-03-23 07:46:50||1168.5||1168.3||1168.5||1168.3|3
1648021620000|2022-03-23 07:47:00|1170.5|1168.5|1170.8|1168.8|1170.8|1169|1170.5|1168.5|5
1648021630000|2022-03-23 07:47:10|1171|1169|1171.8|1169.8|1171.8|1169.8|1171|1168.8|4
1648021640000|2022-03-23 07:47:20|1172|1170|1171.3|1169.3|1172|1170|1171.3|1169.3|10
1648021650000|2022-03-23 07:47:30|1171.8|1169.8|1171.5|1169.8|1171.8|1170|1171|1169.8|4
1648021660000|2022-03-23 07:47:40|||||||||6
1648021670000|2022-03-23 07:47:50|1171.8|1170|1171.8|1170|1171.8|1170|1171.8|1170|5
1648021680000|2022-03-23 07:48:00|1172.5|1170.8|1172.3|1170.5|1173|1171.3|1172.3|1170.5|0
1648021690000|2022-03-23 07:48:10|1172.5||1172.3||1172.5||1172.3||0
1648021700000|2022-03-23 07:48:20|1172|1170.3|1172|1170.3|1172.3|1170.3|1172|1170.3|4
1648021710000|2022-03-23 07:48:30|1171.8|1170|1171.8|1170|1172|1170|1171.8|1170|0
1648021720000|2022-03-23 07:48:40|1172.3|1170.3|1172|1170.3|1172.3|1170.5|1172|1170.3|0
1648021730000|2022-03-23 07:48:50|1172.3||1172||1172.3||1172||0
1648021740000|2022-03-23 07:49:00|1172.3|1170.5|1172.8|1170.8|1173|1171|1172|1170.3|13
1648021760000|2022-03-23 07:49:20|1173|1171|1173|1171|1173|1171|1173|1171|0
1648021770000|2022-03-23 07:49:30|1172.8|1171.3|1172.8|1170.8|1172.8|1171.3|1172.8|1170.8|0
1648021810000|2022-03-23 07:50:10|1173.5|1172|1174|1172.3|1174|1172.3|1173.5|1172|22
1648021820000|2022-03-23 07:50:20||1172||1172||1172||1172|7
1648021830000|2022-03-23 07:50:30||1172.3||1172.3||1172.3||1172.3|25
1648021840000|2022-03-23 07:50:40|1174.5|1172.8|1174.8|1173|1174.8|1173|1174.5|1172.8|2
1648021850000|2022-03-23 07:50:50|||||||||5
1648021860000|2022-03-23 07:51:00|1174.5|1172.5|1174.5|1172.8|1174.5|1172.8|1174.5|1172.5|9
1648021870000|2022-03-23 07:51:10||1172.5||1172.8||1172.8||1172.5|11
1648021880000|2022-03-23 07:51:20|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|7
1648021900000|2022-03-23 07:51:40|||||||||10
1648021910000|2022-03-23 07:51:50|1173|1171.8|1173|1171|1173|1171.8|1173|1171|22
1648021920000|2022-03-23 07:52:00|1172.8|1170.8|1172.8|1170.8|1172.8|1170.8|1172.8|1170.5|0
1648021930000|2022-03-23 07:52:10|1172.5|1171|1171|1169|1172.5|1171|1171|1169|16
1648021940000|2022-03-23 07:52:20||1168.8||1169||1169||1168.8|0
1648021950000|2022-03-23 07:52:30|1170.8|1169.3|1170.8|1169|1170.8|1169.3|1170.8|1169|0
1648021960000|2022-03-23 07:52:40|1171.5|1169.5|1171.8|1169.8|1172|1170|1171.5|1169.5|3
1648021970000|2022-03-23 07:52:50|1172|1170|1172|1170|1172|1170|1172|1170|0
1648021980000|2022-03-23 07:53:00|1171.8|1169.8|1172|1169.8|1172|1170|1171.5|1169.8|3
1648021990000|2022-03-23 07:53:10|1171.8|1169.5|1171.5|1169.5|1172|1169.8|1171.5|1169.3|8
1648022000000|2022-03-23 07:53:20|1171.8|1169.3|1170.8|1169.3|1171.8|1169.3|1170.8|1169.3|1
1648022010000|2022-03-23 07:53:30|1171.5|1169.5|1171.5|1169.8|1171.5|1169.8|1171.3|1169.3|1
1648022020000|2022-03-23 07:53:40|1171.8|1170|1172.5|1170.5|1172.5|1170.5|1171.8|1170|3
1648022030000|2022-03-23 07:53:50|1172.3|1170.3|1172.3|1170.3|1172.3|1170.3|1172.3|1170.3|0
1648022040000|2022-03-23 07:54:00|1172|1170.5|1173|1171|1173|1171|1172|1170.5|0
1648022060000|2022-03-23 07:54:20|1173.3|1171.5|1173.3|1171.3|1173.3|1171.5|1173.3|1171.3|6
1648022070000|2022-03-23 07:54:30||1171.5||1171.5||1171.5||1171.5|0
1648022080000|2022-03-23 07:54:40|1173|1171.3|1173|1171.3|1173|1171.3|1173|1171.3|0
1648022090000|2022-03-23 07:54:50|1172|1171|1171.8|1170|1172|1171|1171.8|1169.8|2
1648022100000|2022-03-23 07:55:00|1172||1172||1172||1171.8||0
1648022110000|2022-03-23 07:55:10||1169.8||1170||1170||1169.8|0
1648022120000|2022-03-23 07:55:20||1169.8||1170||1170||1169.8|0
1648022130000|2022-03-23 07:55:30|1172.3|1170.5|1172.8|1170.8|1172.8|1170.8|1172.3|1170.5|0
1648022140000|2022-03-23 07:55:40|1173.3|1171|1175.8|1174|1175.8|1174|1173.3|1171|4
1648022150000|2022-03-23 07:55:50|1174.5|1172.5|1174|1172.3|1174.5|1172.5|1173.8|1172|3
1648022160000|2022-03-23 07:56:00|1174.3|1172.5|1174|1172.3|1174.3|1172.5|1174|1172.3|1
1648022170000|2022-03-23 07:56:10|1174.3|1172.5|1174.8|1173|1174.8|1173|1174.3|1172.5|0
1648022180000|2022-03-23 07:56:20|1176|1174.5|1176|1174|1176|1174.5|1176|1174|2
1648022190000|2022-03-23 07:56:30|1175.8||1176||1176||1175.8||7
1648022200000|2022-03-23 07:56:40|1175.8|1174.3|1175.8|1174|1175.8|1174.3|1175.5|1174|4
1648022210000|2022-03-23 07:56:50|1175.3|1173.3|1175|1173.3|1175.3|1173.3|1175|1173|18
1648022220000|2022-03-23 07:57:00|1174.8|1173|1174.8|1173|1174.8|1173.3|1174.8|1173|0
1648022240000|2022-03-23 07:57:20|1174.5|1172.3|1173.5|1171.5|1174.5|1172.3|1172.3|1170.5|1
1648022250000|2022-03-23 07:57:30|1173.8|1171.3|1174.3|1172.3|1174.3|1172.3|1173.8|1171.3|0
1648022260000|2022-03-23 07:57:40|1173.8|1172|1173.8|1171.8|1173.8|1172|1173.8|1171.8|0
1648022280000|2022-03-23 07:58:00|1174|1172|1174.8|1173|1175.3|1173.3|1174|1172|2
1648022290000|2022-03-23 07:58:10|1174.3|1172.3|1175.5|1173.5|1175.5|1173.5|1174.3|1172.3|1
1648022300000|2022-03-23 07:58:20|1175.3|1173.8|1175.3|1173.5|1175.3|1173.8|1175.3|1173.5|11
1648022320000|2022-03-23 07:58:40|||||||||6
1648022330000|2022-03-23 07:58:50|1175.5|1173.8|1176.3|1174|1176.3|1174|1175.5|1173.8|1
1648022340000|2022-03-23 07:59:00|1176.5|1174.3|1176|1174.3|1177|1175|1176|1174.3|37
1648022350000|2022-03-23 07:59:10|1176.8|1175|1177.5|1175.5|1177.5|1175.8|1176.8|1175|43
1648022360000|2022-03-23 07:59:20|1177.3|1175.3|1177|1175|1177.3|1175.3|1177|1175|53
1648022370000|2022-03-23 07:59:30|1177.3|1175.5|1177|1175.3|1178.3|1176.5|1177|1175.3|3
1648022380000|2022-03-23 07:59:40|1177.3||1177.3||1177.5||1177||16
1648022390000|2022-03-23 07:59:50|1177|1175|1177.3|1175.5|1177.3|1175.5|1177|1175|0
1648022400000|2022-03-23 08:00:00|1177.5|1174.8|1177|1175|1177.5|1175|1176.3|1174.5|0
1648022410000|2022-03-23 08:00:10|1176.8|1174.8|1176.8|1174.8|1177|1174.8|1176.8|1174.8|0
1648022420000|2022-03-23 08:00:20|||||||||11
1648022430000|2022-03-23 08:00:30|1177|1175|1177|1175.3|1177|1175.3|1177|1175|0
1648022440000|2022-03-23 08:00:40|1177.3||1177.3||1177.3||1177||0
1648022450000|2022-03-23 08:00:50|1177.5|1175.5|1177.8|1175.8|1177.8|1176|1177.3|1175.5|7
1648022460000|2022-03-23 08:01:00|1178|1176|1178.3|1176.3|1178.3|1176.3|1178|1176|2
1648022470000|2022-03-23 08:01:10|1178|1176|1177.5|1175.8|1178|1176|1177.5|1175.8|0
1648022480000|2022-03-23 08:01:20|1177.8||1177.8||1177.8||1177.8||0
1648022490000|2022-03-23 08:01:30|1177.5||1177.5||1177.8||1177.5||1
1648022500000|2022-03-23 08:01:40|1177.8||1177.5||1177.8||1177.5||0
1648022510000|2022-03-23 08:01:50|1176.8|1174.8|1176.8|1174.8|1176.8|1174.8|1176.8|1174.8|1
1648022520000|2022-03-23 08:02:00|1177|1175|1177|1175|1177|1175|1176.8|1175|3
1648022530000|2022-03-23 08:02:10|1177.3|1175.3|1177|1175|1177.5|1175.5|1177|1175|5
1648022540000|2022-03-23 08:02:20|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|0
1648022550000|2022-03-23 08:02:30|1177||1177||1177||1177||13
1648022560000|2022-03-23 08:02:40|1177.3||1177.5||1177.5||1177.3||13
1648022570000|2022-03-23 08:02:50|1177.3||1177.3||1177.3||1177.3||0
1648022580000|2022-03-23 08:03:00|1177||1177.5||1177.5||1177||0
1648022590000|2022-03-23 08:03:10|1177.3||1177.5||1177.5||1177.3||0
1648022600000|2022-03-23 08:03:20|1177.3||1177.3||1177.5||1177.3||1
1648022620000|2022-03-23 08:03:40|1177|1175.3|1177|1175.3|1177.3|1175.3|1177|1175.3|0
1648022630000|2022-03-23 08:03:50|||||||||1
1648022640000|2022-03-23 08:04:00|1176.8|1175|1175.8|1174.3|1177|1175|1175.8|1174.3|15
1648022650000|2022-03-23 08:04:10|1176|1173.3|1175.8|1173.5|1176|1173.5|1175.5|1173.3|3
1648022660000|2022-03-23 08:04:20|1175.5|1173.3|1175.3|1173.5|1175.5|1173.5|1175.3|1173.3|0
1648022680000|2022-03-23 08:04:40|1175.5||1175.5||1175.5||1175.5||0
1648022690000|2022-03-23 08:04:50|1175|1173.8|1176.3|1174.3|1176.3|1174.3|1175|1173.8|5
1648022700000|2022-03-23 08:05:00|1176.5|1174.5|1176.5|1174.8|1176.5|1174.8|1176.5|1174.3|1
1648022710000|2022-03-23 08:05:10|1176.8|1174.5|1176.8|1174.5|1176.8|1174.5|1176.8|1174.5|0
1648022720000|2022-03-23 08:05:20|1176.5|1174.8|1177|1175|1177|1175.3|1176.5|1174.8|6
1648022730000|2022-03-23 08:05:30|1176.8|1175.3|1177|1175.3|1177.3|1175.5|1176.8|1175|0
1648022740000|2022-03-23 08:05:40|1176.8||1177||1177||1176.8||0
1648022750000|2022-03-23 08:05:50|1177.3|1175.5|1177.5|1175.8|1177.8|1176.3|1177.3|1175.5|9
1648022760000|2022-03-23 08:06:00|1177.3||1177.5||1177.5||1177.3||1
1648022780000|2022-03-23 08:06:20|1177.3|1175.5|1176.5|1174.5|1177.3|1175.5|1176.5|1174.5|1
1648022790000|2022-03-23 08:06:30|1176|1174.3|1176|1174.3|1176|1174.3|1176|1174.3|0
1648022810000|2022-03-23 08:06:50|1176.5|1174.8|1176.5|1174.8|1176.5|1174.8|1176.5|1174.8|4
1648022830000|2022-03-23 08:07:10|1176.8|1175|1176.8|1174.8|1176.8|1175|1176.8|1174.8|0
1648022840000|2022-03-23 08:07:20|1177|1175|1177.3|1175.3|1177.3|1175.5|1177|1175|1
1648022850000|2022-03-23 08:07:30|1176.8|1174.8|1176.5|1174.8|1177|1175|1176.5|1174.5|11
1648022860000|2022-03-23 08:07:40|1176.8||1176.8||1176.8||1176.5||0
1648022870000|2022-03-23 08:07:50|1177|1175|1177|1175.3|1177.3|1175.5|1177|1175|0
1648022880000|2022-03-23 08:08:00|1177.3|1175|1176.5|1175|1177.3|1175.3|1176.5|1175|3
1648022890000|2022-03-23 08:08:10|1177|1175.3|1177.3|1175.5|1177.3|1175.5|1177|1175.3|0
1648022900000|2022-03-23 08:08:20|1176.8|1175|1176.8|1175|1176.8|1175|1176.8|1175|0
1648022910000|2022-03-23 08:08:30|||||||||1
1648022920000|2022-03-23 08:08:40|1176.3|1174.8|1176.5|1174.5|1176.5|1174.8|1176|1174.3|6
1648022940000|2022-03-23 08:09:00||1174.8||1174.8||1174.8||1174.8|1
1648022950000|2022-03-23 08:09:10|1176.8|1175|1176.8|1175.3|1176.8|1175.3|1176.8|1175|1
1648022960000|2022-03-23 08:09:20|1177.3|1175.5|1177.3|1175.3|1177.3|1175.5|1176.8|1175|8
1648022970000|2022-03-23 08:09:30|1177||1176.8||1177||1176.8||1
1648022980000|2022-03-23 08:09:40|1177|1175|1176.8|1175|1177|1175|1176.5|1175|13
1648022990000|2022-03-23 08:09:50||1174.8||1175||1175||1174.8|1
1648023000000|2022-03-23 08:10:00||1174.8||1174.8||1174.8||1174.8|0
1648023010000|2022-03-23 08:10:10||1175||1175||1175||1174.8|8
1648023020000|2022-03-23 08:10:20||1175.3||1175||1175.3||1175|1
1648023030000|2022-03-23 08:10:30|||||||||1
1648023040000|2022-03-23 08:10:40||1175.3||1175.3||1175.3||1175.3|4
1648023050000|2022-03-23 08:10:50||1175||1175.3||1175.3||1175|3
1648023060000|2022-03-23 08:11:00|1177|1175.5|1176.8|1174.8|1177|1175.5|1176.8|1174.8|3
1648023070000|2022-03-23 08:11:10||1175||1175||1175||1175|1
1648023080000|2022-03-23 08:11:20||1174.8||1175||1175||1174.8|3
1648023100000|2022-03-23 08:11:40||1174.8||1175||1175||1174.8|0
1648023110000|2022-03-23 08:11:50||1174.8||1175||1175||1174.8|1
1648023120000|2022-03-23 08:12:00||1175.3||1175||1175.3||1175|3
1648023130000|2022-03-23 08:12:10||1174.8||1174.8||1174.8||1174.8|3
1648023140000|2022-03-23 08:12:20|1176.5|1174.5|1176.5|1174.8|1176.5|1175|1176.5|1174.5|0
1648023150000|2022-03-23 08:12:30|||||||||1
1648023160000|2022-03-23 08:12:40|1176|1174.5|1176.3|1174.8|1176.3|1174.8|1176|1174.3|3
1648023170000|2022-03-23 08:12:50||1174.5||1174.5||1174.8||1174.5|0
1648023180000|2022-03-23 08:13:00|1176.5|1174.8|1176.5|1174.8|1176.5|1174.8|1176.5|1174.8|5
1648023190000|2022-03-23 08:13:10|||||||||2
1648023200000|2022-03-23 08:13:20||1175||1174.8||1175||1174.8|0
1648023220000|2022-03-23 08:13:40|1176.3|1174.5|1176.3|1174.5|1176.3|1174.5|1176.3|1174.5|0
1648023230000|2022-03-23 08:13:50|1176|1174.3|1174.3|1172.5|1176|1174.3|1174.3|1172.5|6
1648023240000|2022-03-23 08:14:00|1174.5|1172.8|1175.3|1173.5|1175.3|1173.8|1173.5|1171.8|10
1648023250000|2022-03-23 08:14:10||1173.8||1173.8||1173.8||1173.8|0
1648023260000|2022-03-23 08:14:20|1175.8|1174|1175.8|1173.8|1176|1174.3|1175.8|1173.8|6
1648023270000|2022-03-23 08:14:30|1175.3|1174|1175.3|1173.5|1175.3|1174|1175.3|1173.5|11
1648023280000|2022-03-23 08:14:40|1175.5|1173.8|1175|1173|1175.5|1173.8|1175|1173|3
1648023290000|2022-03-23 08:14:50|1174.8|1173.3|1175|1173.3|1175|1173.3|1174.8|1173|0
1648023300000|2022-03-23 08:15:00|1174.8|1173|1174.8|1172.8|1174.8|1173.3|1174.5|1172.5|6
1648023310000|2022-03-23 08:15:10|1174.5|1173|1174.5|1172.8|1175|1173|1174.5|1172.8|1
1648023320000|2022-03-23 08:15:20|1174.3|1172.3|1174.3|1172.5|1174.3|1172.5|1174|1172.3|1
1648023330000|2022-03-23 08:15:30|1174|1172.3|1173.5|1171.8|1174|1172.3|1173.5|1171.5|0
1648023340000|2022-03-23 08:15:40|1174.8|1171.5|1174.5|1172.5|1174.8|1172.5|1174.5|1171.5|11
1648023350000|2022-03-23 08:15:50|1174.8|1172.8|1173.3|1171.5|1174.8|1172.8|1173.3|1171.5|4
1648023360000|2022-03-23 08:16:00|1173.8|1171.8|1173.8|1172|1173.8|1172|1173.8|1171.5|1
1648023370000|2022-03-23 08:16:10|1174|1172.3|1173.8|1171.5|1174|1172.3|1173.5|1171.5|9
1648023380000|2022-03-23 08:16:20|1173.5|1171.8|1172.5|1170.8|1173.8|1171.8|1172.5|1170.8|26
1648023390000|2022-03-23 08:16:30|1172|1170.3|1171.5|1169.5|1172|1170.3|1171.5|1169.5|7
1648023400000|2022-03-23 08:16:40|1172.8|1169.8|1173.3|1171.5|1174|1172|1172.8|1169.8|0
1648023410000|2022-03-23 08:16:50|1173|1171.3|1173.3|1171|1173.3|1171.3|1173|1171|3
1648023420000|2022-03-23 08:17:00|1173.5|1171.5|1173.5|1171.5|1173.8|1171.8|1173.3|1171.5|1
1648023430000|2022-03-23 08:17:10|1173.8|1171.8|1173.8|1171.5|1173.8|1171.8|1173.8|1171.5|0
1648023440000|2022-03-23 08:17:20|1173.5||1173.5||1173.8||1173.5||0
1648023450000|2022-03-23 08:17:30|1173.8|1171.8|1173.8|1171.5|1173.8|1171.8|1173.8|1171.5|2
1648023460000|2022-03-23 08:17:40|1173.5|1172|1174.3|1172.3|1174.3|1172.3|1173.5|1172|5
1648023470000|2022-03-23 08:17:50|1174|1172|1173.8|1171.8|1174|1172|1173.8|1171.8|0
1648023480000|2022-03-23 08:18:00|1173.5|1171.5|1173.5|1171.5|1173.5|1171.8|1173.5|1171.5|0
1648023490000|2022-03-23 08:18:10|1173.3||1173.3||1173.3||1173.3||1
1648023500000|2022-03-23 08:18:20|1173.5|1171.3|1173.5|1171.5|1173.5|1171.5|1173.5|1171.3|2
1648023510000|2022-03-23 08:18:30|1173.8|1171.8|1175|1172.8|1175|1172.8|1173.8|1171.8|2
1648023520000|2022-03-23 08:18:40|1174.8|1173|1175|1173.5|1175.5|1173.5|1174.8|1173|1
1648023530000|2022-03-23 08:18:50|1175.3|1173.8|1176|1173.8|1176|1174|1175|1173.5|3
1648023540000|2022-03-23 08:19:00|1175.8|1174|1175.5|1173.8|1176|1174|1175|1173|17
1648023550000|2022-03-23 08:19:10|1175.8|1174|1175.5|1173.8|1175.8|1174|1175.3|1173.5|1
1648023560000|2022-03-23 08:19:20|1176|1174|1177|1175.3|1177|1175.3|1176|1174|1
1648023570000|2022-03-23 08:19:30|1176.8|1175|1177|1175.5|1177.3|1175.5|1176.3|1174.5|0
1648023580000|2022-03-23 08:19:40|1176.8|1175.3|1176|1174|1177.5|1176|1175.5|1174|92
1648023590000|2022-03-23 08:19:50|1176.3|1174.3|1177|1175.3|1177.3|1175.3|1176.3|1174.3|15
1648023600000|2022-03-23 08:20:00|1176.8|1175|1176.8|1175|1177.3|1175.3|1176.5|1175|1
1648023610000|2022-03-23 08:20:10|1177|1175.3|1177.3|1175.8|1177.8|1175.8|1176.8|1175.3|0
1648023620000|2022-03-23 08:20:20|1177.5|1175.5|1177.8|1175.8|1177.8|1176|1177.3|1175.5|6
1648023630000|2022-03-23 08:20:30|1177.5|1175.5|1177.3|1175.5|1177.5|1175.5|1177.3|1175.5|10
1648023640000|2022-03-23 08:20:40|1177.5|1175.8|1177.5|1175.5|1177.8|1175.8|1177.5|1175.5|5
1648023650000|2022-03-23 08:20:50|1177.8|1175.8|1177.8|1176|1178|1176|1177.8|1175.8|1
1648023660000|2022-03-23 08:21:00|1178.3|1176.3|1178.5|1176.8|1178.5|1176.8|1178|1176.3|2
1648023670000|2022-03-23 08:21:10|1178.3|1177|1178.3|1176.8|1178.5|1177|1178.3|1176.8|4
1648023680000|2022-03-23 08:21:20|1178.5|1177|1178.3|1176.5|1178.8|1177.3|1178.3|1176.5|13
1648023690000|2022-03-23 08:21:30|1178.5|1176.8|1178.3|1176.8|1178.5|1176.8|1178.3|1176.8|0
1648023700000|2022-03-23 08:21:40|1178|1176.5|1178.3|1176.5|1178.3|1176.8|1178|1176.5|9
1648023710000|2022-03-23 08:21:50||1176.8||1176.8||1176.8||1176.8|16
1648023720000|2022-03-23 08:22:00|1178.5|1177|1178.8|1177|1178.8|1177.3|1178.5|1177|12
1648023730000|2022-03-23 08:22:10|1178.5|1177.3|1178|1176.5|1178.8|1177.3|1178|1176.5|14
1648023740000|2022-03-23 08:22:20|1178.3|1176.8|1178.3|1176.8|1178.5|1176.8|1178.3|1176.8|13
1648023750000|2022-03-23 08:22:30|1178.5||1178.5||1178.5||1178.5||1
1648023760000|2022-03-23 08:22:40|1178.3||1178.3||1178.3||1178.3||1
1648023770000|2022-03-23 08:22:50|1178|1176.3|1178.3|1176.8|1178.3|1176.8|1177.5|1175.8|12
1648023780000|2022-03-23 08:23:00|1178.5|1176.3|1178.8|1177.3|1178.8|1177.3|1178.5|1176.3|24
1648023790000|2022-03-23 08:23:10|1178.5|1177|1179|1177.3|1179|1177.3|1178.5|1176.8|8
1648023800000|2022-03-23 08:23:20|1178.8|1177|1179|1177.5|1179|1177.5|1178.3|1177|13
1648023810000|2022-03-23 08:23:30|1178.8|1177.8|1178|1176.3|1178.8|1177.8|1178|1176.3|18
1648023820000|2022-03-23 08:23:40|1178.8|1176.5|1178.8|1177|1179|1177|1178.5|1176.3|5
1648023830000|2022-03-23 08:23:50|1179|1177.3|1178.3|1176.5|1179|1177.3|1178.3|1176.5|4
1648023840000|2022-03-23 08:24:00|1179|1176.8|1178.8|1177.3|1179|1177.3|1178.8|1176.8|7
1648023850000|2022-03-23 08:24:10|1179|1177|1178.8|1177.3|1179|1177.3|1178.8|1177|3
1648023870000|2022-03-23 08:24:30|1178.5||1178.8||1178.8||1178.5||4
1648023880000|2022-03-23 08:24:40|1179.3|1178|1178.8|1177.3|1179.3|1178|1178.8|1177.3|30
1648023890000|2022-03-23 08:24:50|1179||1178.8||1179||1178.8||6
1648023900000|2022-03-23 08:25:00|1179|1177.5|1179.3|1178|1179.5|1178|1179|1177.5|11
1648023910000|2022-03-23 08:25:10|1179.5|1178.3|1179.5|1177.5|1179.5|1178.3|1179.3|1177.5|11
1648023920000|2022-03-23 08:25:20|1179.8|1177.8|1179.5|1178|1179.8|1178|1179.5|1177.8|11
1648023930000|2022-03-23 08:25:30|1179|1177.5|1179.3|1177.8|1179.5|1177.8|1179|1177.5|6
1648023940000|2022-03-23 08:25:40|1178.8|1177.5|1179|1177.5|1179|1178|1178.8|1177.5|5
1648023950000|2022-03-23 08:25:50|1178.8|1177.8|1179|1177.5|1179|1177.8|1178.8|1177.3|12
1648023960000|2022-03-23 08:26:00|1179.5|1178|1179.8|1178.5|1180.3|1178.8|1179.5|1178|13
1648023970000|2022-03-23 08:26:10||1178.3||1178||1178.3||1178|6
1648023980000|2022-03-23 08:26:20|1180.3|1178.5|1180.5|1178.8|1180.5|1179|1180.3|1178.5|3
1648023990000|2022-03-23 08:26:30||1179||1179||1179.3||1178.8|7
1648024000000|2022-03-23 08:26:40|1180.3|1178.8|1180.3|1178.3|1180.3|1178.8|1180.3|1178.3|3
1648024010000|2022-03-23 08:26:50|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|1180.3|1178.3|1
1648024020000|2022-03-23 08:27:00||1178.8||1179||1179||1178.8|6
1648024030000|2022-03-23 08:27:10||1178.8||1178.8||1178.8||1178.8|10
1648024040000|2022-03-23 08:27:20||1179||1179||1179.3||1179|34
1648024050000|2022-03-23 08:27:30||1178.8||1179||1179||1178.8|45
1648024060000|2022-03-23 08:27:40||1178.8||1179||1179||1178.8|72
1648024070000|2022-03-23 08:27:50||1179.3||1179||1179.3||1179|31
1648024080000|2022-03-23 08:28:00|1180.3|1179.3|1180.5|1178.8|1180.5|1179.3|1180.3|1178.8|24
1648024090000|2022-03-23 08:28:10|1180.3|1179|1180.5|1178.3|1180.5|1179|1180.3|1178|14
1648024100000|2022-03-23 08:28:20|1180.3|1178|1179.8|1178.5|1180.5|1178.8|1179.8|1178|5
1648024110000|2022-03-23 08:28:30|1180.3|1178.3|1180.5|1178.8|1180.5|1178.8|1180.3|1178|11
1648024120000|2022-03-23 08:28:40||1179||1179.3||1179.3||1178.8|23
1648024130000|2022-03-23 08:28:50||1179||1179.3||1179.3||1178.8|11
1648024140000|2022-03-23 08:29:00|1179.8|1178.8|1179.8|1177.8|1179.8|1179.3|1179.8|1177.8|30
1648024150000|2022-03-23 08:29:10|1180.3|1178|1179.8|1177.8|1180.3|1178.5|1178.5|1176.8|16
1648024160000|2022-03-23 08:29:20|1179.5|1177.5|1179.5|1177.5|1179.8|1177.8|1179|1177.5|8
1648024170000|2022-03-23 08:29:30|1179.3|1177.8|1180|1178|1180|1178|1179|1177.5|17
1648024180000|2022-03-23 08:29:40|1179.5|1177.8|1179.5|1177.8|1180|1178.3|1179.5|1177.8|7
1648024190000|2022-03-23 08:29:50|1179.3|1178|1179.8|1178|1180.5|1178.5|1179.3|1178|20
1648024200000|2022-03-23 08:30:00|1179.3|1177.3|1179.8|1178|1179.8|1178|1179|1177|3
1648024210000|2022-03-23 08:30:10|1179.5|1177.8|1177.5|1175.8|1179.5|1177.8|1177.3|1175.3|4
1648024220000|2022-03-23 08:30:20|1177.8|1176|1176.8|1174.8|1177.8|1176|1176.5|1174.8|29
1648024230000|2022-03-23 08:30:30|1177.3|1175|1177|1175.3|1177.3|1175.5|1177|1175|10
1648024240000|2022-03-23 08:30:40|1177.3|1175.5|1178.8|1176.8|1178.8|1176.8|1177|1175.5|35
1648024250000|2022-03-23 08:30:50||1177||1176.8||1177||1176.8|47
1648024260000|2022-03-23 08:31:00|1179|1177|1179.5|1177.8|1179.5|1177.8|1179|1177|26
1648024270000|2022-03-23 08:31:10|1179.3|1178|1180|1178.5|1180.3|1178.8|1179|1178|25
1648024280000|2022-03-23 08:31:20|1180.3|1178.3|1180.3|1178.3|1180.3|1178.5|1180|1178.3|0
1648024290000|2022-03-23 08:31:30|1180|1178|1180|1178.3|1180.3|1178.5|1179.8|1178|22
1648024300000|2022-03-23 08:31:40|1180.3|1178.5|1180|1178.3|1180.3|1178.5|1179.8|1178.3|4
1648024310000|2022-03-23 08:31:50|1180.3|1178.5|1180.3|1178.5|1180.3|1178.8|1180.3|1178.5|0
1648024320000|2022-03-23 08:32:00|1180|1178|1179.8|1178|1180|1178|1179.8|1178|0
1648024330000|2022-03-23 08:32:10|1180|1178.3|1179.8|1178|1180.3|1178.5|1179.8|1178|1
1648024340000|2022-03-23 08:32:20||1178.3||1178.3||1178.3||1178.3|0
1648024350000|2022-03-23 08:32:30|1180||1180.3||1180.3||1180||0
1648024360000|2022-03-23 08:32:40|1180|1178|1180|1178.3|1180|1178.3|1179.5|1178|5
1648024370000|2022-03-23 08:32:50|1179.5|1177.8|1178.5|1176.5|1179.5|1177.8|1178.3|1176.5|1
1648024380000|2022-03-23 08:33:00|1178.3|1176.8|1178|1176.5|1178.3|1176.8|1178|1176.5|2
1648024390000|2022-03-23 08:33:10|1177.8||1177.8||1177.8||1177.8||12
1648024400000|2022-03-23 08:33:20|1178|1175|1176.8|1175|1178|1175|1176.8|1175|33
1648024410000|2022-03-23 08:33:30|1177||1177||1177||1176.8||1
1648024420000|2022-03-23 08:33:40|1177.3|1175.3|1177|1175.3|1177.3|1175.3|1177|1175.3|0
1648024430000|2022-03-23 08:33:50|1176.8|1175|1176.5|1174.8|1176.8|1175|1176.5|1174.8|0
1648024440000|2022-03-23 08:34:00|1176.3|1174.5|1176|1174.5|1176.3|1174.5|1176|1174.5|0
1648024450000|2022-03-23 08:34:10|1176.5|1174.8|1176.5|1174.8|1176.8|1174.8|1176.5|1174.8|2
1648024460000|2022-03-23 08:34:20|1177|1175|1177.3|1175.5|1177.3|1175.5|1177|1175|2
1648024470000|2022-03-23 08:34:30|1177.5|1175.8|1177.5|1175.5|1177.5|1175.8|1177.5|1175.5|0
1648024480000|2022-03-23 08:34:40|1177.3|1175.3|1179.5|1177.8|1179.5|1177.8|1177.3|1175.3|4
1648024490000|2022-03-23 08:34:50|1179.3|1177.3|1178.8|1176.8|1179.3|1177.3|1178.8|1176.8|0
1648024500000|2022-03-23 08:35:00|1179|1177|1178.8|1176.8|1179|1177|1178.5|1176.8|0
1648024510000|2022-03-23 08:35:10|1178.5|1176.3|1178.3|1176.3|1178.5|1176.5|1178|1176|0
1648024520000|2022-03-23 08:35:20|1178|1176|1178|1176|1178|1176|1178|1176|0
1648024530000|2022-03-23 08:35:30|1178.3|1176.3|1178.3|1176.3|1178.3|1176.3|1178.3|1176.3|0
1648024540000|2022-03-23 08:35:40|1178.5||1178.3||1178.5||1178.3||0
1648024550000|2022-03-23 08:35:50|1177.8|1176|1178|1176|1178|1176|1177.8|1176|0
1648024560000|2022-03-23 08:36:00|1178.5|1177|1176.8|1175|1178.5|1177|1176.8|1175|16
1648024570000|2022-03-23 08:36:10||1175.3||1175||1175.3||1175|0
1648024580000|2022-03-23 08:36:20||1175.3||1175||1175.3||1175|0
1648024590000|2022-03-23 08:36:30||1175.3||1175.3||1175.3||1175.3|1
1648024600000|2022-03-23 08:36:40|1176.3|1174.8|1176.3|1174.8|1176.3|1174.8|1176.3|1174.8|5
1648024610000|2022-03-23 08:36:50|1175.5|1173.8|1174.8|1173|1175.5|1173.8|1174.8|1173|11
1648024620000|2022-03-23 08:37:00||1173.3||1172.8||1173.3||1172.8|5
1648024630000|2022-03-23 08:37:10||1173||1173||1173||1173|0
1648024640000|2022-03-23 08:37:20||1173.3||1173||1173.3||1173|0
1648024650000|2022-03-23 08:37:30|1174.3|1172.5|1173.8|1171.8|1174.3|1172.5|1173.8|1171.5|4
1648024660000|2022-03-23 08:37:40|1173|1171.5|1171.8|1170|1173|1171.5|1171.3|1169.5|7
1648024670000|2022-03-23 08:37:50|1172|1170.3|1171.8|1170|1172|1170.3|1171.5|1170|0
1648024680000|2022-03-23 08:38:00|1171.5|1170.3|1171.3|1169.5|1171.5|1170.3|1171.3|1169.5|0
1648024690000|2022-03-23 08:38:10|1171||1171.3||1171.3||1171||3
1648024700000|2022-03-23 08:38:20|1171.5|1169.8|1171.8|1170|1172|1170.3|1171.3|1169.8|1
1648024710000|2022-03-23 08:38:30|1172|1170.5|1175.5|1173.3|1175.5|1173.3|1172|1170.5|35
1648024720000|2022-03-23 08:38:40|1176|1173|1176.3|1174.3|1176.5|1174.5|1176|1173|1
1648024730000|2022-03-23 08:38:50|1176.5|1174.5|1176.3|1174.5|1176.5|1174.8|1176.3|1174.3|0
1648024740000|2022-03-23 08:39:00|1176|1174|1175.8|1174|1176|1174.3|1175.8|1173.8|1
1648024750000|2022-03-23 08:39:10|1175.3|1173.8|1175.3|1173.5|1175.3|1173.8|1175.3|1173.5|0
1648024760000|2022-03-23 08:39:20|1176.3|1173.3|1176.3|1174.3|1176.3|1174.3|1176|1173.3|12
1648024770000|2022-03-23 08:39:30|1176.5|1174.5|1176.5|1174.3|1176.8|1174.8|1176|1173.8|2
1648024780000|2022-03-23 08:39:40|1176.3|1174|1176|1174|1176.3|1174|1176|1174|0
1648024790000|2022-03-23 08:39:50||1173.8||1173.8||1173.8||1173.8|0
1648024800000|2022-03-23 08:40:00|1176.3|1173|1175|1173|1176.3|1173|1175|1173|0
1648024810000|2022-03-23 08:40:10|1174.8|1172.5|1174.5|1172.8|1174.8|1172.8|1174.5|1172.5|2
1648024820000|2022-03-23 08:40:20|1174.8|1172.5|1174.3|1172.5|1174.8|1172.5|1174.3|1172.5|0
1648024830000|2022-03-23 08:40:30|1173.5|1171.3|1174.5|1172.3|1174.5|1172.3|1173.3|1171|10
1648024840000|2022-03-23 08:40:40|1174.3|1172.5|1175|1173|1175|1173|1174.3|1172.5|6
1648024850000|2022-03-23 08:40:50||1172.8||1172.8||1172.8||1172.8|0
1648024870000|2022-03-23 08:41:10||1173||1172.8||1173||1172.8|3
1648024880000|2022-03-23 08:41:20|1174.8|1172.5|1173.8|1172|1174.8|1172.5|1173.8|1172|4
1648024890000|2022-03-23 08:41:30|1175|1172.8|1174.5|1172.8|1175|1172.8|1174.5|1172.8|3
1648024900000|2022-03-23 08:41:40|1175.3|1173.3|1175.3|1173|1175.5|1173.3|1175|1173|1
1648024910000|2022-03-23 08:41:50|1175.5|1173.3|1176.5|1174.8|1176.5|1174.8|1175.5|1173.3|3
1648024920000|2022-03-23 08:42:00||1174.5||1174.5||1174.5||1174.5|0
1648024930000|2022-03-23 08:42:10||1174.3||1174.3||1174.3||1174.3|0
1648024940000|2022-03-23 08:42:20|1176.8|1174.5|1176.8|1174.8|1176.8|1174.8|1176.5|1174.5|4
1648024950000|2022-03-23 08:42:30|1177|1175|1177|1175|1177|1175|1177|1175|0
1648024960000|2022-03-23 08:42:40|||||||||1
1648024970000|2022-03-23 08:42:50|1176.8|1175.5|1176.8|1174.8|1176.8|1175.5|1176.8|1174.8|0
1648024980000|2022-03-23 08:43:00||1175||1175||1175||1174.8|1
1648024990000|2022-03-23 08:43:10|1177.8|1175.3|1177.3|1175.8|1177.8|1175.8|1177.3|1175.3|2
1648025000000|2022-03-23 08:43:20|1177.8|1176.3|1177.3|1175.8|1178|1176.3|1177.3|1175.8|1
1648025010000|2022-03-23 08:43:30||1176||1175.5||1176||1175.5|1
1648025020000|2022-03-23 08:43:40||1175.3||1175.3||1175.3||1175.3|0
1648025030000|2022-03-23 08:43:50|1177|1175.5|1177|1175|1177|1175.5|1176.8|1174.8|0
1648025040000|2022-03-23 08:44:00|1177.5|1175.5|1177|1175.3|1177.5|1175.5|1177|1175.3|0
1648025050000|2022-03-23 08:44:10|1177.3|1175.5|1177.3|1175.5|1177.5|1175.5|1177.3|1175.5|1
1648025060000|2022-03-23 08:44:20|1177.5||1177||1177.5||1177||0
1648025070000|2022-03-23 08:44:30|||||||||1
1648025080000|2022-03-23 08:44:40|1178|1176.3|1178|1176.5|1178|1176.5|1177.8|1176.3|4
1648025090000|2022-03-23 08:44:50|1177.8|1176.3|1178.3|1176.5|1178.3|1176.5|1177.8|1176.3|1
1648025100000|2022-03-23 08:45:00|1178|1176.3|1177.8|1176|1178|1176.5|1177.8|1176|7
1648025110000|2022-03-23 08:45:10|1178|1176.3|1178|1176.3|1178|1176.5|1178|1176.3|0
1648025120000|2022-03-23 08:45:20||1176.5||1176.5||1176.5||1176.3|1
1648025130000|2022-03-23 08:45:30|1177.8|1176.3|1178|1176.3|1178|1176.5|1177.8|1176.3|0
1648025140000|2022-03-23 08:45:40|1177.8|1176.5|1178|1176.5|1178|1176.5|1177.8|1176.5|0
1648025150000|2022-03-23 08:45:50|1177.8|1176.3|1178|1176.3|1178|1176.3|1177.8|1176.3|0
1648025160000|2022-03-23 08:46:00|1177.8|1176|1177.8|1176|1177.8|1176.3|1177.8|1176|0
1648025170000|2022-03-23 08:46:10||1176.3||1176||1176.3||1176|0
1648025180000|2022-03-23 08:46:20||1176.3||1176.3||1176.3||1176.3|2
1648025190000|2022-03-23 08:46:30|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|1
1648025210000|2022-03-23 08:46:50|1177|1174.8|1177|1175|1177|1175|1177|1174.8|2
1648025220000|2022-03-23 08:47:00|1177.3|1175.3|1177|1175|1177.3|1175.3|1177|1175|9
1648025230000|2022-03-23 08:47:10||1175.3||1175.3||1175.3||1175|1
1648025240000|2022-03-23 08:47:20|1177.3|1175|1177|1175.3|1177.3|1175.3|1177|1175|0
1648025250000|2022-03-23 08:47:30||1175||1175||1175.3||1175|0
1648025260000|2022-03-23 08:47:40|1176.8|1175.3|1176.3|1174.8|1176.8|1175.3|1176.3|1174.5|1
1648025270000|2022-03-23 08:47:50|1176.8|1175.3|1177|1175.3|1177|1175.3|1176.8|1175|1
1648025280000|2022-03-23 08:48:00|1176.8|1175|1176.8|1174.8|1176.8|1175|1176.8|1174.8|1
1648025290000|2022-03-23 08:48:10||1174.5||1174.8||1174.8||1174.5|0
1648025310000|2022-03-23 08:48:30|1177|1175|1177|1175.3|1177|1175.3|1177|1175|1
1648025320000|2022-03-23 08:48:40||1175||1175||1175||1175|0
1648025330000|2022-03-23 08:48:50||1175.3||1175.3||1175.3||1175.3|0
1648025340000|2022-03-23 08:49:00||1175||1175.3||1175.3||1175|3
1648025350000|2022-03-23 08:49:10|1176.5|1175|1176.5|1175|1176.5|1175|1176.5|1175|0
1648025360000|2022-03-23 08:49:20||1174.8||1175||1175||1174.8|0
1648025370000|2022-03-23 08:49:30|1177|1174.8|1177|1175.3|1177|1175.3|1177|1174.8|6
1648025380000|2022-03-23 08:49:40|1177.8|1176|1178|1176|1178|1176|1177.5|1175.5|5
1648025390000|2022-03-23 08:49:50|||||||||1
1648025400000|2022-03-23 08:50:00|1177.5|1175.8|1177.5|1176|1177.5|1176|1177.5|1175.8|0
1648025410000|2022-03-23 08:50:10|1177.3|1175.8|1177.5|1175.8|1177.5|1176|1177.3|1175.5|1
1648025420000|2022-03-23 08:50:20|1177.3|1176|1177.3|1175.8|1177.5|1176|1177.3|1175.5|0
1648025430000|2022-03-23 08:50:30|1178|1176|1178|1176|1178|1176|1178|1176|1
1648025440000|2022-03-23 08:50:40|1178.5|1176.5|1178.5|1176.8|1178.5|1176.8|1178.3|1176.3|0
1648025450000|2022-03-23 08:50:50|1178.3|1176.3|1178|1176|1178.3|1176.8|1178|1176|5
1648025460000|2022-03-23 08:51:00|1178.3|1176.3|1178.5|1176.3|1178.5|1176.3|1177.8|1176|0
1648025470000|2022-03-23 08:51:10|1178.3|1176.5|1178.3|1176.3|1178.5|1176.8|1178.3|1176.3|0
1648025480000|2022-03-23 08:51:20|1178|1176|1178|1176|1178|1176|1178|1176|0
1648025490000|2022-03-23 08:51:30|1177.8|1175.5|1177.8|1175.8|1178|1175.8|1177.8|1175.5|0
1648025500000|2022-03-23 08:51:40|1178|1176|1177.8|1175.8|1178|1176|1177.8|1175.8|2
1648025510000|2022-03-23 08:51:50||1176||1176||1176||1175.8|0
1648025520000|2022-03-23 08:52:00|1178|1175.8|1178.3|1176.3|1178.3|1176.3|1177.8|1175.5|6
1648025530000|2022-03-23 08:52:10|1178|1176|1178|1176|1178.3|1176|1178|1175.8|0
1648025540000|2022-03-23 08:52:20|1177.8|1176.3|1178.3|1176.3|1178.3|1176.3|1177.8|1176.3|1
1648025550000|2022-03-23 08:52:30||1176||1176.3||1176.3||1176|0
1648025570000|2022-03-23 08:52:50|1178|1176|1178|1176|1178|1176|1178|1176|0
1648025580000|2022-03-23 08:53:00|1177.8|1176.3|1178|1176.3|1178.3|1176.3|1177.8|1176.3|0
1648025590000|2022-03-23 08:53:10|1177.5|1175.8|1177.5|1175.5|1177.8|1175.8|1177.5|1175.5|0
1648025600000|2022-03-23 08:53:20|1176.5|1175|1175.3|1173.5|1176.8|1175|1175.3|1173.3|23
1648025610000|2022-03-23 08:53:30|1175.8|1174|1176.3|1174.3|1176.3|1174.3|1175.8|1174|5
1648025620000|2022-03-23 08:53:40||1174||1174.3||1174.3||1174|0
1648025630000|2022-03-23 08:53:50|1176.5|1174.5|1176.8|1175|1176.8|1175|1176.5|1174.5|0
1648025640000|2022-03-23 08:54:00|1177|1175.3|1177.8|1176|1177.8|1176|1177|1175.3|2
1648025650000|2022-03-23 08:54:10|1177.5|1175.5|1177.5|1175.3|1177.5|1175.5|1177.5|1175.3|1
1648025660000|2022-03-23 08:54:20|1177.8|1175.8|1177.8|1175.8|1177.8|1175.8|1177.5|1175.8|0
1648025670000|2022-03-23 08:54:30|1178|1176|1178|1176.3|1178|1176.3|1178|1176|0
1648025680000|2022-03-23 08:54:40|1177.8|1176|1177.8|1176|1177.8|1176|1177.8|1176|0
1648025690000|2022-03-23 08:54:50|1178|1176.3|1177.8|1176.3|1178|1176.3|1177.8|1176.3|0
1648025700000|2022-03-23 08:55:00|1177.5|1175.5|1177.5|1175.3|1177.5|1175.5|1177.5|1175.3|0
1648025710000|2022-03-23 08:55:10|1177.3|1175.5|1177.5|1175.5|1177.5|1175.5|1177.3|1175.5|7
1648025720000|2022-03-23 08:55:20|||||||||33
1648025730000|2022-03-23 08:55:30|||||||||5
1648025740000|2022-03-23 08:55:40|1177.8|1175.8|1177.8|1176|1177.8|1176|1177.8|1175.8|1
1648025750000|2022-03-23 08:55:50|1178.5|1176.5|1178.5|1176.8|1178.5|1176.8|1178.5|1176.5|5
1648025760000|2022-03-23 08:56:00|||||||||1
1648025770000|2022-03-23 08:56:10|1178|1176.5|1178|1176.3|1178|1176.5|1178|1176|0
1648025780000|2022-03-23 08:56:20||1176||1176||1176.3||1176|4
1648025790000|2022-03-23 08:56:30|1177.8|1175.8|1177.8|1176|1177.8|1176|1177.8|1175.8|0
1648025800000|2022-03-23 08:56:40|1178.3|1176.3|1178.3|1176.3|1178.3|1176.3|1178.3|1176.3|0
1648025810000|2022-03-23 08:56:50|1178.5||1178.5||1178.5||1178.5||3
1648025820000|2022-03-23 08:57:00|1178|1176|1177.5|1175.3|1178|1176|1177.3|1175.3|4
1648025830000|2022-03-23 08:57:10|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|1
1648025840000|2022-03-23 08:57:20|1178|1176|1178|1176|1178|1176|1178|1176|1
1648025860000|2022-03-23 08:57:40|1178.5||1178.5||1178.5||1178.5||0
1648025880000|2022-03-23 08:58:00|1178.3||1178.5||1178.5||1178.3||1
1648025890000|2022-03-23 08:58:10|1178.3||1178.3||1178.3||1178.3||0
1648025900000|2022-03-23 08:58:20|1178|1175.3|1177.5|1175.3|1178|1175.3|1177.5|1175.3|4
1648025910000|2022-03-23 08:58:30|1177.3||1177||1177.3||1177||0
1648025920000|2022-03-23 08:58:40||1175.5||1175.5||1175.5||1175.5|0
1648025930000|2022-03-23 08:58:50||1175.3||1175.3||1175.3||1175.3|0
1648025940000|2022-03-23 08:59:00|1177.3||1177.3||1177.3||1177.3||1
1648025950000|2022-03-23 08:59:10|1177.8|1176|1178|1176|1178|1176|1177.8|1176|0
1648025980000|2022-03-23 08:59:40|1177.8||1177.8||1177.8||1177.8||0
1648025990000|2022-03-23 08:59:50|1178||1177.8||1178||1177.8||1
1648026000000|2022-03-23 09:00:00|1178|1175.8|1177.5|1175.8|1178|1176|1177.5|1175.8|4
1648026010000|2022-03-23 09:00:10|1177.3|1175|1177|1175|1177.3|1175|1176.8|1175|0
1648026020000|2022-03-23 09:00:20|1176.8|1175.3|1177.3|1175.8|1177.3|1175.8|1176.8|1175.3|0
1648026030000|2022-03-23 09:00:30|1177.5||1177.5||1177.5||1177.5||0
1648026050000|2022-03-23 09:00:50||1175.5||1175.5||1175.5||1175.5|0
1648026060000|2022-03-23 09:01:00||1175.8||1175.8||1175.8||1175.5|0
1648026070000|2022-03-23 09:01:10|1176.8|1174.8|1176.8|1175|1176.8|1175|1176.8|1174.8|0
1648026080000|2022-03-23 09:01:20|1176.5|1174.8|1176.5|1174.8|1176.5|1174.8|1176.5|1174.8|0
1648026090000|2022-03-23 09:01:30|1175.8|1173.8|1175.8|1173.8|1175.8|1173.8|1175.8|1173.8|5
1648026110000|2022-03-23 09:01:50|1175.5|1173.5|1174.5|1173|1175.5|1173.5|1174.5|1172.8|4
1648026120000|2022-03-23 09:02:00|1174.8|1172.8|1174.8|1172.8|1174.8|1173|1174.3|1172.8|6
1648026130000|2022-03-23 09:02:10|1175|1173|1175.3|1173|1175.3|1173|1175|1173|0
1648026140000|2022-03-23 09:02:20|1175|1173.3|1175|1173.3|1175.3|1173.3|1175|1173.3|0
1648026150000|2022-03-23 09:02:30|1175.3||1175.3||1175.3||1175||14
1648026160000|2022-03-23 09:02:40|1175||1175||1175||1175||0
1648026170000|2022-03-23 09:02:50|1174.8|1173|1174.5|1172.8|1174.8|1173|1174.5|1172.8|105
1648026190000|2022-03-23 09:03:10|1174|1172.3|1173.8|1172|1174|1172.3|1173.8|1172|3
1648026200000|2022-03-23 09:03:20|1174|1171.5|1173.5|1171.8|1174|1171.8|1173.5|1171.5|1
1648026210000|2022-03-23 09:03:30|1173.8||1173.5||1173.8||1173.5||1
1648026220000|2022-03-23 09:03:40|1173.8||1173.8||1173.8||1173.5||0
1648026230000|2022-03-23 09:03:50|1173.5||1173.5||1173.5||1173.5||0
1648026240000|2022-03-23 09:04:00|1173.8||1173.8||1173.8||1173.5||5
1648026250000|2022-03-23 09:04:10|1173.5||1173.5||1173.5||1173.5||0
1648026260000|2022-03-23 09:04:20|1174||1174||1174||1174||1
1648026270000|2022-03-23 09:04:30|1174.3|1172.3|1175|1173|1175.3|1173.3|1174.3|1172.3|1
1648026280000|2022-03-23 09:04:40|1175.3||1175||1175.3||1175||4
1648026290000|2022-03-23 09:04:50||1173.3||1173.3||1173.3||1173.3|0
1648026300000|2022-03-23 09:05:00|1174.3|1173|1174|1172|1174.3|1173|1174|1172|1
1648026320000|2022-03-23 09:05:20|||||||||9
1648026330000|2022-03-23 09:05:30|1174.3|1172.3|1174.3|1172.3|1174.3|1172.3|1174.3|1172.3|1
1648026340000|2022-03-23 09:05:40|1174.5||1174.5||1174.5||1174.5||24
1648026350000|2022-03-23 09:05:50|1173.8|1171.8|1173.5|1171.8|1173.8|1171.8|1173.5|1171.8|0
1648026360000|2022-03-23 09:06:00||1171.5||1171.5||1171.8||1171.5|3
1648026370000|2022-03-23 09:06:10|1173|1171|1173|1171.3|1173|1171.3|1173|1171|20
1648026390000|2022-03-23 09:06:30|||||||||1
1648026400000|2022-03-23 09:06:40|||||||||4
1648026410000|2022-03-23 09:06:50|1172.8|1171|1172.5|1170.8|1172.8|1171|1172.3|1170.8|0
1648026420000|2022-03-23 09:07:00|1172.8|1171|1172.8|1171|1172.8|1171|1172.8|1171|1
1648026430000|2022-03-23 09:07:10|1172.5|1170.8|1172.5|1170.8|1172.5|1170.8|1172.5|1170.8|0
1648026440000|2022-03-23 09:07:20|1172.8|1171|1172.5|1170.8|1172.8|1171|1172.5|1170.8|0
1648026450000|2022-03-23 09:07:30|1172.3||1172.3||1172.3||1172.3||0
1648026460000|2022-03-23 09:07:40|1171.8|1170.3|1171.5|1169.8|1171.8|1170.3|1171.3|1169.8|4
1648026470000|2022-03-23 09:07:50|||||||||5
1648026480000|2022-03-23 09:08:00|1171.8||1171.8||1171.8||1171.8||0
1648026490000|2022-03-23 09:08:10||1170||1169.8||1170||1169.8|0
1648026500000|2022-03-23 09:08:20||1169.5||1169.5||1169.5||1169.5|0
1648026510000|2022-03-23 09:08:30||1169.8||1169.5||1169.8||1169.5|0
1648026530000|2022-03-23 09:08:50|1171.3||1171.3||1171.3||1171.3||0
1648026540000|2022-03-23 09:09:00|1171.8||1171.8||1171.8||1171.8||1
1648026580000|2022-03-23 09:09:40||1169.8||1170||1170||1169.8|0
1648026590000|2022-03-23 09:09:50|1172.3|1170.8|1173|1171.3|1173|1171.5|1172.3|1170.8|10
1648026600000|2022-03-23 09:10:00|1172.8|1171|1172.3|1170|1172.8|1171|1171.8|1170|4
1648026610000|2022-03-23 09:10:10|1171.8|1169.8|1172.3|1170|1172.3|1170|1171.8|1169.8|0
1648026620000|2022-03-23 09:10:20|1172.5|1170.5|1173|1171|1173|1171|1172.3|1170.5|0
1648026630000|2022-03-23 09:10:30|1172.5|1170.3|1172.3|1170.3|1172.5|1170.5|1172|1170.3|13
1648026640000|2022-03-23 09:10:40|1172.5|1170|1172|1170|1172.5|1170|1172|1170|0
1648026650000|2022-03-23 09:10:50|1172.3|1170.3|1172.3|1170.3|1172.5|1170.3|1172.3|1170.3|0
1648026660000|2022-03-23 09:11:00|1172||1172||1172.3||1172||33
1648026670000|2022-03-23 09:11:10|1172.3|1170.8|1172.3|1170.3|1172.3|1170.8|1172.3|1170.3|0
1648026680000|2022-03-23 09:11:20|1172.5|1171|1173|1171.3|1173|1171.3|1172.5|1171|1
1648026690000|2022-03-23 09:11:30|||||||||1
1648026710000|2022-03-23 09:11:50|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|3
1648026720000|2022-03-23 09:12:00|1173.8||1173.5||1173.8||1173.5||2
1648026740000|2022-03-23 09:12:20|1173.8||1173.8||1173.8||1173.8||3
1648026760000|2022-03-23 09:12:40|1174.3|1172.3|1174|1172.3|1174.3|1172.3|1174|1172.3|2
1648026770000|2022-03-23 09:12:50|1174.3|1172.5|1174.3|1172.3|1174.5|1172.8|1174.3|1172.3|3
1648026790000|2022-03-23 09:13:10|1173.8|1172|1172.8|1170.8|1173.8|1172|1172.8|1170.8|3
1648026800000|2022-03-23 09:13:20|1173|1171|1173.3|1171.3|1173.3|1171.3|1173|1171|0
1648026810000|2022-03-23 09:13:30|1173.5||1173.5||1173.5||1173.5||1
1648026820000|2022-03-23 09:13:40||1171.8||1171.8||1171.8||1171.8|0
1648026830000|2022-03-23 09:13:50|1174|1172|1173.8|1171.8|1174|1172|1173.8|1171.8|0
1648026840000|2022-03-23 09:14:00|1174.5|1172.5|1174.3|1172.3|1174.5|1172.5|1174.3|1172.3|0
1648026850000|2022-03-23 09:14:10|1174.8|1172.8|1174|1172.3|1174.8|1172.8|1174|1172.3|0
1648026860000|2022-03-23 09:14:20|1174.8|1173|1174.3|1172|1174.8|1173|1174.3|1172|6
1648026880000|2022-03-23 09:14:40||1172.3||1172.3||1172.3||1172.3|0
1648026900000|2022-03-23 09:15:00|1174.8|1172.5|1173.8|1171.8|1174.8|1172.5|1173.8|1171.8|0
1648026920000|2022-03-23 09:15:20|1173.3|1171.5|1173.3|1171.5|1173.8|1171.8|1173.3|1171.5|0
1648026930000|2022-03-23 09:15:30|1173.5|1171.8|1174|1172.3|1174|1172.3|1173.5|1171.8|0
1648026940000|2022-03-23 09:15:40||1172.5||1172.5||1172.5||1172.5|0
1648026990000|2022-03-23 09:16:30|1174.3||1174.3||1174.3||1174||1
1648027000000|2022-03-23 09:16:40|1174|1172.3|1174|1172.3|1174.3|1172.3|1174|1172.3|0
1648027010000|2022-03-23 09:16:50|1174.3|1171.8|1174.3|1172.3|1174.3|1172.3|1174|1171.8|1
1648027020000|2022-03-23 09:17:00|1174|1172|1174|1172|1174|1172|1174|1172|0
1648027030000|2022-03-23 09:17:10||1171.8||1171.8||1171.8||1171.8|0
1648027040000|2022-03-23 09:17:20|1174.3|1172|1174|1172|1174.3|1172|1174|1172|1
1648027050000|2022-03-23 09:17:30|1174.3|1172.5|1174.3|1172.3|1174.5|1172.5|1174|1172.3|0
1648027060000|2022-03-23 09:17:40||1172.5||1172.5||1172.5||1172.5|0
1648027070000|2022-03-23 09:17:50|1174.8|1172.3|1174.3|1172.5|1174.8|1172.8|1174.3|1172.3|1
1648027080000|2022-03-23 09:18:00|1174||1174.3||1174.3||1174||0
1648027090000|2022-03-23 09:18:10|1174||1174.3||1174.5||1174||2
1648027100000|2022-03-23 09:18:20|1174.8||1174.3||1174.8||1174.3||0
1648027120000|2022-03-23 09:18:40|1174.5|1172.8|1174.3|1172.5|1174.5|1172.8|1174.3|1172.5|0
1648027130000|2022-03-23 09:18:50|1174||1174||1174||1174||1
1648027140000|2022-03-23 09:19:00|||||||||1
1648027150000|2022-03-23 09:19:10|1173.5|1171.5|1173|1171.3|1173.5|1171.5|1172.8|1171|14
1648027170000|2022-03-23 09:19:30|1172.8|1170.8|1172.8|1171|1172.8|1171|1172.8|1170.8|1
1648027180000|2022-03-23 09:19:40|1172.3|1170.5|1172.5|1170.8|1172.5|1170.8|1172|1170.5|3
1648027190000|2022-03-23 09:19:50|1172.3|1170.5|1172.5|1170.8|1172.5|1170.8|1171.8|1170.3|0
1648027200000|2022-03-23 09:20:00|1172.3||1172.5||1172.5||1172.3||0
1648027210000|2022-03-23 09:20:10|1172.3|1170.3|1172.5|1170.8|1172.5|1170.8|1171.8|1169.8|11
1648027220000|2022-03-23 09:20:20|1172.3|1170|1172.3|1170.3|1172.5|1170.3|1172.3|1170|3
1648027230000|2022-03-23 09:20:30|1172.5|1170|1172.5|1170.5|1172.5|1170.5|1172.3|1170|0
1648027240000|2022-03-23 09:20:40|1172.3||1172||1172.5||1172||2
1648027250000|2022-03-23 09:20:50|1171.8|1170|1172|1170|1172|1170.3|1171.5|1170|1
1648027280000|2022-03-23 09:21:20|1171.8|1169.8|1171.8|1169.8|1171.8|1169.8|1171.8|1169.8|0
1648027290000|2022-03-23 09:21:30|1171.5|1170.5|1171.8|1170|1172.3|1170.5|1171.5|1170|14
1648027330000|2022-03-23 09:22:10|1172.5|1170.3|1172.5|1170.3|1172.5|1170.3|1172.5|1170.3|3
1648027340000|2022-03-23 09:22:20|1172.3|1170.5|1172.3|1170.3|1172.3|1170.5|1172.3|1170.3|0
1648027350000|2022-03-23 09:22:30||1170.5||1170.5||1170.5||1170.5|1
1648027360000|2022-03-23 09:22:40|1172|1170.3|1172|1170.3|1172|1170.3|1172|1170.3|0
1648027380000|2022-03-23 09:23:00|1171.8|1169.8|1172.3|1170.5|1172.5|1170.5|1171.8|1169.8|3
1648027390000|2022-03-23 09:23:10|1172|1170.3|1171.8|1170.3|1172|1170.3|1171.8|1170.3|0
1648027400000|2022-03-23 09:23:20|1172.5|1170.8|1172.8|1170.8|1172.8|1170.8|1172.5|1170.8|4
1648027410000|2022-03-23 09:23:30|1173|1171|1173.5|1171.3|1173.8|1171.8|1173|1171|0
1648027420000|2022-03-23 09:23:40|1173.3||1173.3||1173.5||1173.3||1
1648027430000|2022-03-23 09:23:50|1173|1171|1173|1171|1173|1171|1173|1171|0
1648027440000|2022-03-23 09:24:00||1170.8||1170.8||1170.8||1170.8|1
1648027450000|2022-03-23 09:24:10|1172.8||1172.8||1172.8||1172.8||0
1648027460000|2022-03-23 09:24:20||1171||1171||1171||1171|0
1648027470000|2022-03-23 09:24:30||1171.3||1171.3||1171.3||1171.3|0
1648027480000|2022-03-23 09:24:40|1173.5|1171.5|1173.8|1172|1174|1172|1173.3|1171.5|1
1648027500000|2022-03-23 09:25:00|1173|1171.8|1173|1171.3|1173|1171.8|1173|1171.3|0
1648027510000|2022-03-23 09:25:10|1172.8|1171|1172.8|1171|1172.8|1171|1172.8|1171|0
1648027520000|2022-03-23 09:25:20|1173|1171.3|1173|1171|1173|1171.3|1173|1171|0
1648027530000|2022-03-23 09:25:30|1172.8|1171.3|1173.3|1171.3|1173.3|1171.3|1172.8|1171.3|1
1648027540000|2022-03-23 09:25:40|1173.5|1171.5|1174.3|1172.3|1174.5|1172.3|1173.5|1171.5|3
1648027550000|2022-03-23 09:25:50|1174.5|1173.3|1174.5|1173.3|1174.8|1173.3|1174.5|1173.3|17
1648027560000|2022-03-23 09:26:00|1174|1172.3|1174|1172.3|1174|1172.3|1173.8|1172|16
1648027570000|2022-03-23 09:26:10|1173.3|1171.3|1173.3|1171.3|1173.3|1171.3|1173|1171|5
1648027580000|2022-03-23 09:26:20|1173.5|1170.8|1172.5|1170.8|1173.5|1170.8|1172.5|1170.8|1
1648027590000|2022-03-23 09:26:30|1172.8|1171|1172.8|1171|1172.8|1171|1172.5|1170.8|2
1648027600000|2022-03-23 09:26:40||1170.8||1170.8||1170.8||1170.8|0
1648027620000|2022-03-23 09:27:00|1172.5|1170.3|1172.8|1170|1172.8|1170.8|1172.5|1169.8|4
1648027630000|2022-03-23 09:27:10|1172.5|1170.3|1172.3|1170.8|1172.5|1170.8|1172.3|1170.3|0
1648027640000|2022-03-23 09:27:20|1172.5||1172.5||1172.8||1172.5||1
1648027650000|2022-03-23 09:27:30|1172.8||1172.8||1172.8||1172.8||0
1648027660000|2022-03-23 09:27:40|1172.5|1170.5|1172.5|1170.5|1172.5|1170.5|1172.5|1170.5|0
1648027670000|2022-03-23 09:27:50|1173.8|1170.8|1172.8|1170.8|1173.8|1171.8|1172.5|1170.5|0
1648027680000|2022-03-23 09:28:00|1173|1171|1173|1171|1173.3|1171.3|1173|1171|0
1648027690000|2022-03-23 09:28:10|1173.3|1172.5|1174.5|1172.8|1174.5|1172.8|1173.3|1172.5|14
1648027700000|2022-03-23 09:28:20|1174.8|1173|1174.3|1172.5|1175|1173.5|1174.3|1172.5|39
1648027710000|2022-03-23 09:28:30|1174|1172.3|1174.8|1173.3|1174.8|1173.3|1174|1172.3|11
1648027720000|2022-03-23 09:28:40|1174.5|1173|1174.3|1172.8|1174.5|1173|1174.3|1172.8|4
1648027730000|2022-03-23 09:28:50|1173.8|1171.8|1173|1171.3|1173.8|1171.8|1173|1171.3|5
1648027740000|2022-03-23 09:29:00|1173.3|1171.5|1173.8|1171.5|1173.8|1171.5|1173.3|1171.3|0
1648027750000|2022-03-23 09:29:10|1173.5|1171.8|1174.3|1172.3|1174.3|1172.3|1173.5|1171.8|1
1648027770000|2022-03-23 09:29:30||1172||1172||1172||1172|0
1648027780000|2022-03-23 09:29:40|1174|1171.8|1173.8|1171.8|1174|1171.8|1173.8|1171.8|0
1648027790000|2022-03-23 09:29:50|1174||1173.8||1174||1173.8||0
1648027800000|2022-03-23 09:30:00|1173.5|1172|1173.8|1171.8|1173.8|1172|1173.5|1171.8|0
1648027810000|2022-03-23 09:30:10|1173.5|1172|1173.5|1172|1173.5|1172|1173.5|1172|0
1648027820000|2022-03-23 09:30:20|1173.3|1171.3|1172.8|1171|1173.3|1171.3|1172.8|1171|7
1648027830000|2022-03-23 09:30:30|1174|1172|1173.8|1172|1174|1172|1173.8|1171.8|0
1648027840000|2022-03-23 09:30:40||1171.8||1171.8||1171.8||1171.8|0
1648027860000|2022-03-23 09:31:00|1173.3|1172|1173.8|1172|1173.8|1172|1173.3|1172|4
1648027870000|2022-03-23 09:31:10|1174.3|1172.5|1173.8|1172|1174.5|1172.5|1173.8|1171.8|3
1648027880000|2022-03-23 09:31:20||1171.8||1172||1172||1171.8|0
1648027890000|2022-03-23 09:31:30||1172.3||1172||1172.3||1172|1
1648027910000|2022-03-23 09:31:50|1174.3|1172.5|1174.3|1172.5|1174.3|1172.5|1174.3|1172.3|4
1648027930000|2022-03-23 09:32:10||1172.8||1172.5||1172.8||1172.5|0
1648027940000|2022-03-23 09:32:20|1174|1172.8|1174|1172.3|1174|1172.8|1174|1172.3|0
1648027960000|2022-03-23 09:32:40|1174.3|1172.5|1174.3|1172.5|1174.3|1172.8|1174.3|1172.5|1
1648027970000|2022-03-23 09:32:50||1172.8||1172.5||1172.8||1172.5|0
1648027980000|2022-03-23 09:33:00|1174|1172.3|1174.3|1172.5|1174.3|1172.5|1174|1172.3|1
1648027990000|2022-03-23 09:33:10|1174.5|1172.8|1174.3|1172.5|1174.5|1172.8|1174.3|1172.5|0
1648028000000|2022-03-23 09:33:20|1174.5|1172.8|1177|1175|1177.3|1175.3|1174.5|1172.8|16
1648028010000|2022-03-23 09:33:30|1177.3|1175.3|1177.8|1176|1177.8|1176|1176.8|1175|5
1648028020000|2022-03-23 09:33:40|1178|1176.3|1178.3|1176.3|1178.3|1176.5|1178|1176|23
1648028030000|2022-03-23 09:33:50|1178|1176.5|1178|1176.3|1178|1176.5|1178|1176.3|27
1648028040000|2022-03-23 09:34:00|1177.8|1176|1178|1176.3|1178.3|1176.3|1177.8|1176|9
1648028050000|2022-03-23 09:34:10|1177.8|1176|1178|1176.3|1178|1176.3|1177.8|1176|0
1648028060000|2022-03-23 09:34:20|1177.8|1176|1177.8|1176|1178.3|1176|1177.5|1176|7
1648028070000|2022-03-23 09:34:30|||||||||3
1648028080000|2022-03-23 09:34:40|1178||1177.8||1178||1177.8||0
1648028090000|2022-03-23 09:34:50|1178|1176.3|1178.5|1177|1178.5|1177.3|1178|1176.3|8
1648028100000|2022-03-23 09:35:00|1178.3|1176.8|1178.3|1176.5|1178.3|1177.3|1178.3|1176.5|12
1648028110000|2022-03-23 09:35:10|1178.5|1176.8|1179|1177.3|1179.3|1177.3|1178.5|1176.8|5
1648028120000|2022-03-23 09:35:20|1180|1177.5|1180.3|1178|1180.3|1178.5|1180|1177.3|6
1648028130000|2022-03-23 09:35:30|1179.8|1177.8|1180|1178|1180|1178|1179.8|1177.8|1
1648028140000|2022-03-23 09:35:40|1180.3|1178.3|1180.5|1179|1180.5|1179|1180.3|1178.3|1
1648028150000|2022-03-23 09:35:50||1179.3||1178.8||1179.3||1178.8|3
1648028160000|2022-03-23 09:36:00||1179||1178.8||1179||1178.8|2
1648028170000|2022-03-23 09:36:10|1180.3|1177.5|1179.8|1177.8|1180.3|1177.8|1179.5|1177.3|10
1648028180000|2022-03-23 09:36:20||1177.5||1178||1178||1177.5|0
1648028190000|2022-03-23 09:36:30|1180.3|1177.8|1180|1178|1180.3|1178|1180|1177.8|0
1648028200000|2022-03-23 09:36:40|1180.3|1178.5|1180.5|1178.8|1180.5|1178.8|1180.3|1178.5|7
1648028210000|2022-03-23 09:36:50|1180.3|1179|1180.5|1179|1180.5|1179|1180.3|1178.8|7
1648028220000|2022-03-23 09:37:00|1181.3|1179.3|1181.8|1179.8|1181.8|1179.8|1181|1179.3|17
1648028230000|2022-03-23 09:37:10|1181.5|1179.5|1181.8|1179.8|1182.3|1180.3|1181.5|1179.5|4
1648028240000|2022-03-23 09:37:20|1181.5|1180|1181.8|1180|1182|1180|1181.5|1179.8|2
1648028250000|2022-03-23 09:37:30|1181.5|1179.5|1181.5|1179.5|1181.5|1179.5|1181.5|1179.5|0
1648028260000|2022-03-23 09:37:40|1181.8|1179.8|1181.8|1179.8|1181.8|1179.8|1181.8|1179.8|0
1648028270000|2022-03-23 09:37:50|1181.5|1180|1181.8|1180|1181.8|1180.3|1181.5|1180|0
1648028280000|2022-03-23 09:38:00|1181.5|1179.3|1181.5|1179.8|1181.5|1179.8|1181.5|1179.3|1
1648028290000|2022-03-23 09:38:10|1181.8|1180|1181.8|1180|1181.8|1180|1181.8|1180|0
1648028300000|2022-03-23 09:38:20|1182.3|1180.3|1182.3|1180.5|1182.5|1180.5|1182.3|1180.3|1
1648028310000|2022-03-23 09:38:30|1182|1179.8|1181.5|1179.5|1182|1179.8|1181|1179.3|1
1648028320000|2022-03-23 09:38:40|1181.8|1179.8|1181.5|1179.8|1181.8|1179.8|1181.5|1179.8|0
1648028330000|2022-03-23 09:38:50|1182|1179|1180.3|1178.5|1182|1179.5|1180.3|1178.5|4
1648028340000|2022-03-23 09:39:00|1180.5|1178.3|1180.3|1178|1180.5|1178.5|1180|1178|1
1648028350000|2022-03-23 09:39:10|1180.5|1178.3|1180.5|1178.8|1180.8|1178.8|1180.3|1178.3|0
1648028360000|2022-03-23 09:39:20|1180.3|1178.5|1180.3|1178.3|1180.3|1178.5|1180.3|1178.3|0
1648028370000|2022-03-23 09:39:30|1179.8|1177.8|1179.8|1178|1180.3|1178.5|1179.8|1177.8|0
1648028380000|2022-03-23 09:39:40|1180||1180||1180||1180||1
1648028390000|2022-03-23 09:39:50|1180.3|1177.5|1179.8|1177.5|1180.3|1177.8|1179.5|1177.5|0
1648028400000|2022-03-23 09:40:00|1179.5|1177.3|1178.8|1177|1179.8|1177.5|1178.8|1177|3
1648028410000|2022-03-23 09:40:10|1179|1177.3|1179.5|1177|1179.5|1177.3|1179|1177|1
1648028420000|2022-03-23 09:40:20|1179|1178|1179.8|1178|1180|1178.3|1179|1177.8|2
1648028430000|2022-03-23 09:40:30|1179.5|1177.8|1178|1176.5|1179.5|1177.8|1178|1176|0
1648028440000|2022-03-23 09:40:40|1178.3|1176|1178.3|1176|1178.5|1176.3|1178|1176|1
1648028460000|2022-03-23 09:41:00|1178|1175.8|1177.8|1175.8|1178.3|1175.8|1177.8|1175.8|0
1648028480000|2022-03-23 09:41:20|1178|1176|1178.3|1176.3|1178.5|1176.3|1178|1175.8|0
1648028490000|2022-03-23 09:41:30|1178.5|1176.5|1178.3|1176.3|1178.8|1176.8|1178.3|1176.3|0
1648028500000|2022-03-23 09:41:40|1178.5||1178.5||1178.5||1178.3||0
1648028510000|2022-03-23 09:41:50|1178.3||1178.3||1178.5||1178.3||0
1648028520000|2022-03-23 09:42:00|1178.5|1176.5|1178.8|1176.3|1179|1176.8|1178.5|1176.3|0
1648028530000|2022-03-23 09:42:10|1178.5|1176|1178.5|1176.3|1178.8|1176.5|1178.3|1176|3
1648028540000|2022-03-23 09:42:20|1178.3|1176|1178.3|1176|1178.3|1176|1178.3|1176|0
1648028550000|2022-03-23 09:42:30|1177.8|1175.8|1177.3|1175.5|1178|1175.8|1177.3|1175.5|2
1648028560000|2022-03-23 09:42:40|1177.5|1175.8|1177.5|1175.8|1177.5|1175.8|1177.5|1175.8|0
1648028570000|2022-03-23 09:42:50|1177.8|1176|1177.3|1175.5|1177.8|1176|1177|1175.3|0
1648028580000|2022-03-23 09:43:00|1178.5|1176.3|1178.8|1176.8|1179.5|1177.5|1178.5|1176.3|0
1648028590000|2022-03-23 09:43:10|1179.3|1177|1179.8|1177.8|1180|1177.8|1179.3|1177|0
1648028600000|2022-03-23 09:43:20|1180.3|1178.3|1180.3|1178|1180.5|1178.3|1180.3|1178|0
1648028610000|2022-03-23 09:43:30|1180.5|1178.3|1180|1178|1180.5|1178.3|1179.8|1177.5|5
1648028620000|2022-03-23 09:43:40|1180.3|1178.3|1180.8|1178.5|1180.8|1178.5|1180.3|1178.3|0
1648028630000|2022-03-23 09:43:50|1180.5||1180.5||1180.8||1180.5||1
1648028640000|2022-03-23 09:44:00|1180.3|1178.8|1181|1178.8|1181|1178.8|1180.3|1178.8|0
1648028650000|2022-03-23 09:44:10|1180.8|1178|1179.8|1178|1180.8|1178|1179.8|1178|0
1648028660000|2022-03-23 09:44:20|1180.3|1177.8|1180.3|1178.5|1180.3|1178.5|1180.3|1177.8|2
1648028670000|2022-03-23 09:44:30|1180.8|1178.8|1181.3|1179.5|1181.3|1179.5|1180.8|1178.8|1
1648028680000|2022-03-23 09:44:40|1182.5|1180|1182|1180|1182.5|1180|1181.8|1179.8|5
1648028690000|2022-03-23 09:44:50|1182.3|1180.3|1182.3|1180.3|1182.5|1180.8|1182.3|1180.3|1
1648028700000|2022-03-23 09:45:00|1182.5|1180.5|1182.3|1180.3|1182.5|1180.5|1182|1180|12
1648028710000|2022-03-23 09:45:10|1182.5|1180.8|1182.5|1180.8|1182.8|1180.8|1182.5|1180.8|0
1648028720000|2022-03-23 09:45:20|1183|1181.3|1183.5|1181.5|1183.5|1181.5|1183|1181.3|2
1648028730000|2022-03-23 09:45:30|1183.8|1181.8|1184|1182.3|1184|1182.3|1183.8|1181.8|0
1648028740000|2022-03-23 09:45:40|1183.5|1181.8|1183.5|1181.5|1183.5|1181.8|1183.5|1181.5|0
1648028770000|2022-03-23 09:46:10|1184|1182|1184.3|1182.5|1184.3|1182.5|1184|1182|0
1648028780000|2022-03-23 09:46:20|1184||1184||1184||1184||1
1648028790000|2022-03-23 09:46:30|1184.3|1182.3|1183.3|1181.5|1184.3|1182.3|1183.3|1181.5|1
1648028800000|2022-03-23 09:46:40|1182.8|1181|1183|1181.3|1183|1181.3|1182.8|1181|1
1648028810000|2022-03-23 09:46:50|1183.3|1181.5|1183.3|1181.5|1183.3|1181.5|1183.3|1181.5|0
1648028820000|2022-03-23 09:47:00|1183.5|1181.3|1183.3|1181.5|1183.5|1181.5|1183.3|1181.3|0
1648028830000|2022-03-23 09:47:10|1183|1181|1182.8|1181.5|1183.3|1181.5|1182.8|1181|4
1648028840000|2022-03-23 09:47:20|1183|1181.8|1183.3|1181.8|1183.3|1181.8|1183|1181.8|5
1648028850000|2022-03-23 09:47:30|1186.8|1184|1186|1183.8|1187.5|1185.3|1185.5|1183.5|82
1648028860000|2022-03-23 09:47:40|1186.3|1184|1186.5|1184.5|1187|1184.8|1186.3|1184|7
1648028870000|2022-03-23 09:47:50||1184.8||1185||1185||1184.8|3
1648028880000|2022-03-23 09:48:00|1186.3|1184.8|1186.3|1184.5|1186.5|1184.8|1186|1184.3|10
1648028890000|2022-03-23 09:48:10|1186|1184.8|1184.5|1182.5|1186|1184.8|1184.3|1182.5|7
1648028900000|2022-03-23 09:48:20||1182.8||1183||1183||1182.8|1
1648028910000|2022-03-23 09:48:30|1185.5|1183.3|1186|1184.3|1186|1184.3|1185.5|1183.3|2
1648028920000|2022-03-23 09:48:40|1186.3|1184.5|1186.8|1185.3|1186.8|1185.3|1186.3|1184.5|4
1648028930000|2022-03-23 09:48:50|1187|1185|1186.8|1184.8|1187|1185|1186.8|1184.8|5
1648028940000|2022-03-23 09:49:00|1186.3|1185|1186.3|1184.8|1186.3|1185|1186.3|1184.8|2
1648028950000|2022-03-23 09:49:10|1185.8|1184.3|1186.3|1184|1186.3|1184.3|1185.8|1184|2
1648028960000|2022-03-23 09:49:20|1186.5|1185|1186|1184.3|1186.5|1185|1185.8|1184.3|15
1648028970000|2022-03-23 09:49:30|1185.8|1184|1185.8|1184|1185.8|1184|1185.3|1183.5|17
1648028980000|2022-03-23 09:49:40||1184.3||1184.3||1184.3||1184.3|0
1648028990000|2022-03-23 09:49:50|1186.5|1184|1186.5|1184.5|1186.5|1184.5|1186.5|1184|2
1648029000000|2022-03-23 09:50:00|1186|1184|1186|1184|1186|1184|1186|1184|0
1648029010000|2022-03-23 09:50:10|1186.5|1184.5|1185.8|1184|1187.3|1185|1185.8|1184|23
1648029020000|2022-03-23 09:50:20|1186|1184.8|1186.5|1185|1186.8|1185|1185.5|1184.8|4
1648029030000|2022-03-23 09:50:30|1186.8|1184.8|1186.5|1184.8|1186.8|1184.8|1186.5|1184.8|6
1648029040000|2022-03-23 09:50:40|1186.8|1185|1186.5|1184.8|1186.8|1185|1186.5|1184.8|3
1648029050000|2022-03-23 09:50:50|1186.8|1185|1186.8|1185|1186.8|1185|1186.8|1185|1
1648029060000|2022-03-23 09:51:00|1187|1185.3|1187.3|1185.3|1187.5|1185.3|1187|1185.3|2
1648029070000|2022-03-23 09:51:10|1187.5|1185|1188|1186|1188|1186|1187|1185|6
1648029080000|2022-03-23 09:51:20|1187.8||1188||1188||1187.8||0
1648029100000|2022-03-23 09:51:40|1188.3|1186.3|1189|1187.3|1189|1187.3|1188.3|1186.3|7
1648029110000|2022-03-23 09:51:50|1188.8|1187|1188.5|1186.5|1188.8|1187|1188.3|1186.5|1
1648029120000|2022-03-23 09:52:00|1188.3|1186.3|1188|1186|1188.3|1186.5|1187.8|1185.5|2
1648029130000|2022-03-23 09:52:10|1188.3|1186.3|1188.3|1186.3|1188.5|1186.3|1188|1186.3|1
1648029140000|2022-03-23 09:52:20|1188|1186|1188|1186|1188|1186|1187.8|1186|1
1648029150000|2022-03-23 09:52:30|1187.8|1185.5|1188|1186|1188.3|1186|1187.8|1185.5|0
1648029170000|2022-03-23 09:52:50|1187.8|1185.8|1188.5|1186.3|1188.5|1186.3|1187.8|1185.8|0
1648029180000|2022-03-23 09:53:00|1188.3|1186|1188|1186|1188.3|1186|1188|1186|0
1648029190000|2022-03-23 09:53:10|1187.8|1185.5|1188|1186|1188.3|1186|1187.8|1185.5|0
1648029200000|2022-03-23 09:53:20|1188.3|1186.3|1188.3|1186|1188.3|1186.3|1188.3|1186|0
1648029210000|2022-03-23 09:53:30||1186.3||1186.3||1186.3||1186|0
1648029220000|2022-03-23 09:53:40|1188||1188||1188||1188||0
1648029230000|2022-03-23 09:53:50|1188.3||1188.5||1188.5||1188.3||0
1648029240000|2022-03-23 09:54:00|1188.3||1188.5||1188.5||1188.3||0
1648029250000|2022-03-23 09:54:10|1188.3||1188.5||1188.5||1188.3||0
1648029260000|2022-03-23 09:54:20|1188.3||1188.5||1188.5||1188.3||0
1648029280000|2022-03-23 09:54:40|1188.3|1187.3|1188.5|1186.3|1188.5|1187.3|1188.3|1186.3|3
1648029290000|2022-03-23 09:54:50|1188.3|1186.5|1188.3|1186.3|1188.3|1186.5|1188.3|1186.3|0
1648029300000|2022-03-23 09:55:00|1188.5|1186.8|1188.5|1186.8|1188.5|1186.8|1188.3|1186.3|0
1648029310000|2022-03-23 09:55:10|||||||||4
1648029320000|2022-03-23 09:55:20|1188.3|1186.5|1188.5|1187|1188.5|1187|1188.3|1186.5|1
1648029330000|2022-03-23 09:55:30|1188.8|1186.8|1188.5|1186.8|1188.8|1187|1188.5|1186.8|2
1648029340000|2022-03-23 09:55:40|1188.3||1188.5||1188.8||1188.3||0
1648029350000|2022-03-23 09:55:50|1188.8|1187|1188.5|1187|1188.8|1187|1188.5|1187|0
1648029360000|2022-03-23 09:56:00|1188.8|1187.3|1189|1187.3|1189|1187.3|1188.8|1187.3|1
1648029370000|2022-03-23 09:56:10|||||||||1
1648029380000|2022-03-23 09:56:20|1189.3|1187.5|1189|1187.3|1189.3|1187.8|1188.8|1187.3|3
1648029390000|2022-03-23 09:56:30|1189.3|1187.5|1189.3|1187.5|1189.3|1187.5|1189.3|1187.5|3
1648029400000|2022-03-23 09:56:40|1189.8|1187.8|1188|1186.5|1190|1188|1187.5|1186|4
1648029410000|2022-03-23 09:56:50|1188.3|1186.8|1188.3|1186.3|1188.8|1186.8|1188|1186.3|4
1648029420000|2022-03-23 09:57:00|1188|1186.5|1188.8|1187|1188.8|1187|1188|1186.3|0
1648029430000|2022-03-23 09:57:10|1188.5|1186.8|1188.5|1187|1188.5|1187|1188.5|1186.8|1
1648029450000|2022-03-23 09:57:30|1189|1187.3|1189.3|1187.3|1189.3|1187.3|1189|1187|3
1648029460000|2022-03-23 09:57:40|1189|1187|1189|1187.3|1189.3|1187.5|1189|1187|0
1648029470000|2022-03-23 09:57:50|1187|1185.3|1187.3|1185.3|1187.5|1185.8|1187|1185.3|12
1648029480000|2022-03-23 09:58:00|1186.8|1185.5|1188|1186.3|1188.5|1186.8|1186.8|1185.5|0
1648029490000|2022-03-23 09:58:10|1188.3|1186|1188.3|1186.3|1188.5|1187|1187.8|1186|2
1648029500000|2022-03-23 09:58:20|1188|1186|1188.3|1186.8|1188.5|1187|1187.5|1186|20
1648029510000|2022-03-23 09:58:30|1188.8|1187.3|1189.8|1187.5|1189.8|1187.5|1188.8|1187|5
1648029520000|2022-03-23 09:58:40|1190|1187.8|1189.8|1187.5|1190|1187.8|1189.8|1187.3|1
1648029530000|2022-03-23 09:58:50|1189.5|1187.3|1190|1188|1190.3|1188|1189.5|1187.3|0
1648029540000|2022-03-23 09:59:00|1189.8|1187.8|1190.5|1188.5|1190.5|1188.8|1189.8|1187.8|2
1648029550000|2022-03-23 09:59:10|1190.3|1188.3|1190.3|1188.3|1190.3|1188.3|1189.8|1187.8|0
1648029560000|2022-03-23 09:59:20|1190.5|1188.5|1189|1187|1190.5|1188.8|1188.8|1187|1
1648029570000|2022-03-23 09:59:30|1188.8|1187.5|1189|1187.5|1189.5|1187.5|1188.8|1187.5|0
1648029580000|2022-03-23 09:59:40|1188.8|1187.3|1188.8|1187|1189|1187.3|1188.8|1187|1
1648029590000|2022-03-23 09:59:50|1188.5||1188.8||1188.8||1188.5||1
1648029600000|2022-03-23 10:00:00|1188.5|1186.8|1187.8|1186|1188.5|1186.8|1187.8|1186|3
1648029610000|2022-03-23 10:00:10|1186.8|1185.3|1187.5|1185.3|1187.5|1185.5|1186.5|1184.8|19
1648029620000|2022-03-23 10:00:20|1187.8|1185.5|1187|1185.3|1187.8|1185.5|1187|1185.3|0
1648029630000|2022-03-23 10:00:30||1185||1185||1185.8||1185|7
1648029640000|2022-03-23 10:00:40|1186.8|1184.8|1186.3|1184.5|1187|1185.5|1186.3|1184.5|5
1648029650000|2022-03-23 10:00:50|1186.5|1184.8|1186.3|1184.8|1186.5|1185|1186|1184.5|1
1648029660000|2022-03-23 10:01:00|1186.5|1184.5|1186.3|1184.5|1187|1184.5|1186.3|1184.5|0
1648029670000|2022-03-23 10:01:10|1186.5|1184.8|1185.3|1183|1186.5|1184.8|1185.3|1183|10
1648029680000|2022-03-23 10:01:20|1185|1183.3|1185.5|1183.3|1185.5|1183.3|1185|1183.3|0
1648029690000|2022-03-23 10:01:30|1184.5|1183.8|1185.8|1184|1185.8|1184|1184.5|1182.3|5
1648029700000|2022-03-23 10:01:40|1186.8|1184.8|1187|1184.8|1187|1185|1186.8|1184.8|4
1648029710000|2022-03-23 10:01:50|1187.3||1187.3||1187.3||1187.3||0
1648029720000|2022-03-23 10:02:00|1187|1183.8|1187.5|1185|1187.5|1185.3|1185.3|1183.8|1
1648029730000|2022-03-23 10:02:10|1188|1185.3|1188.3|1186|1188.3|1186|1188|1185|0
1648029740000|2022-03-23 10:02:20|1188|1185.8|1187.8|1185.5|1188|1185.8|1187.8|1185.5|0
1648029750000|2022-03-23 10:02:30|1187.3|1185|1185.5|1183.5|1187.3|1185|1185.5|1183.5|2
1648029760000|2022-03-23 10:02:40|1185.8|1183.8|1186.3|1184.8|1186.5|1184.8|1185.8|1183.8|2
1648029770000|2022-03-23 10:02:50|1187|1185|1187.3|1185.3|1188|1185.8|1187|1185|2
1648029780000|2022-03-23 10:03:00|1187|1185|1186.5|1184.8|1187|1185.3|1186.5|1184.8|0
1648029790000|2022-03-23 10:03:10||1184.5||1184.8||1184.8||1184.5|0
1648029800000|2022-03-23 10:03:20|1186.3|1185|1186.3|1184.8|1186.5|1185|1186.3|1184.8|4
1648029810000|2022-03-23 10:03:30|1186.5||1186.5||1186.5||1186.5||0
1648029820000|2022-03-23 10:03:40|1186.8|1185|1188|1186.5|1188.3|1186.5|1186.8|1185|3
1648029830000|2022-03-23 10:03:50|1188.3|1186|1187.5|1185.5|1188.3|1186.3|1187.5|1185.5|1
1648029840000|2022-03-23 10:04:00|1187.8|1185.8|1187.8|1185.8|1188|1185.8|1187.8|1185.8|0
1648029850000|2022-03-23 10:04:10|1188|1186|1188|1186.3|1188|1186.3|1188|1186|5
1648029860000|2022-03-23 10:04:20|1188.3|1186.5|1188.8|1187|1188.8|1187|1188.3|1186.5|5
1648029870000|2022-03-23 10:04:30|1189.3|1187.3|1189.3|1187|1189.3|1187.3|1189.3|1187|1
1648029880000|2022-03-23 10:04:40|1189||1189||1189||1189||0
1648029890000|2022-03-23 10:04:50|1188.8|1186.8|1189.3|1187|1189.3|1187|1188.8|1186.8|0
1648029900000|2022-03-23 10:05:00|1189.8|1187.3|1190|1188|1190.3|1188.3|1189.5|1187.3|0
1648029910000|2022-03-23 10:05:10|1189.3|1187|1189.8|1187.8|1189.8|1187.8|1188.8|1187|2
1648029920000|2022-03-23 10:05:20|1191.5|1189.8|1190|1187.8|1191.5|1189.8|1190|1187.8|14
1648029930000|2022-03-23 10:05:30|1190.5|1188.5|1189.8|1187.8|1190.8|1188.5|1189.8|1187.8|0
1648029940000|2022-03-23 10:05:40|1190.3||1190.3||1190.3||1190.3||1
1648029950000|2022-03-23 10:05:50|1189.5|1188|1190.3|1188|1190.3|1188|1189.5|1188|3
1648029960000|2022-03-23 10:06:00||1188.3||1187.8||1188.3||1187.8|2
1648029970000|2022-03-23 10:06:10|1190.5|1188|1190.5|1188|1190.5|1188.3|1190.5|1188|0
1648029980000|2022-03-23 10:06:20|1190.3|1188.3|1190.3|1188|1190.5|1188.3|1190.3|1188|0
1648029990000|2022-03-23 10:06:30|1190|1188.3|1190|1187.8|1190|1188.3|1190|1187.8|0
1648030010000|2022-03-23 10:06:50|1189.8|1187.5|1190|1187.8|1190|1187.8|1189.8|1187.5|0
1648030020000|2022-03-23 10:07:00|1189.8|1187.5|1190|1187.8|1190|1187.8|1189.8|1187.5|0
1648030030000|2022-03-23 10:07:10|1190.5|1189|1191.5|1189.5|1191.5|1189.5|1190.5|1189|19
1648030040000|2022-03-23 10:07:20||1189.8||1189.5||1189.8||1189.5|0
1648030050000|2022-03-23 10:07:30||1189||1189.3||1189.3||1189|0
1648030060000|2022-03-23 10:07:40|1192|1189|1191.5|1189.5|1192|1189.5|1191|1189|4
1648030070000|2022-03-23 10:07:50|1191.3||1191.8||1191.8||1191||2
1648030080000|2022-03-23 10:08:00|1191.5||1191||1191.5||1191||6
1648030090000|2022-03-23 10:08:10|1191.3|1190|1191.8|1189.8|1191.8|1190|1191|1189.5|4
1648030100000|2022-03-23 10:08:20|1191.5|1190|1191.8|1189.8|1191.8|1190|1191.5|1189.5|0
1648030110000|2022-03-23 10:08:30|1192||1192||1192||1191.8||1
1648030120000|2022-03-23 10:08:40|1191.5|1189.5|1191.3|1189.5|1191.5|1189.5|1191|1189.5|1
1648030130000|2022-03-23 10:08:50|1191||1191.3||1191.3||1191||2
1648030140000|2022-03-23 10:09:00|1191||1191||1191||1191||5
1648030150000|2022-03-23 10:09:10|1191.3||1191.5||1191.5||1191.3||0
1648030160000|2022-03-23 10:09:20|1191.3|1189.8|1191.5|1189.5|1191.5|1189.8|1191.3|1189.5|1
1648030170000|2022-03-23 10:09:30|1191||1190.8||1191||1190.8||0
1648030180000|2022-03-23 10:09:40|1191.3||1191.3||1191.3||1191||2
1648030190000|2022-03-23 10:09:50|1191.5||1191.5||1191.8||1191.3||0
1648030200000|2022-03-23 10:10:00|1191.3||1191||1191.3||1191||1
1648030210000|2022-03-23 10:10:10|1190.3|1187.8|1190.5|1188.3|1190.5|1188.3|1190.3|1187.8|12
1648030220000|2022-03-23 10:10:20|1190.3|1188.5|1191|1189|1191|1189|1190.3|1188.5|0
1648030230000|2022-03-23 10:10:30|1191.3||1191.3||1191.3||1191.3||0
1648030240000|2022-03-23 10:10:40||1189.3||1189.3||1189.3||1189.3|0
1648030250000|2022-03-23 10:10:50|1191.5||1191.3||1191.5||1191.3||0
1648030270000|2022-03-23 10:11:10|1191||1191||1191.3||1191||0
1648030280000|2022-03-23 10:11:20|1191.3|1189.5|1191.8|1190|1191.8|1190|1191|1189.5|0
1648030290000|2022-03-23 10:11:30|1191.5|1189.8|1191.5|1189.8|1192|1189.8|1191.5|1189.8|5
1648030300000|2022-03-23 10:11:40|1191.3||1191.5||1191.5||1191.3||2
1648030320000|2022-03-23 10:12:00|1191.8|1190|1191.8|1190|1192|1190|1191.8|1190|0
1648030330000|2022-03-23 10:12:10|1191.5||1191.5||1191.8||1191.5||0
1648030340000|2022-03-23 10:12:20|1191.3|1189.3|1191.3|1189.5|1191.3|1189.5|1191.3|1189.3|4
1648030350000|2022-03-23 10:12:30|1191.5|1189.8|1191.5|1189.5|1191.5|1189.8|1191.3|1189.5|3
1648030360000|2022-03-23 10:12:40|1191.8|1189.8|1191.8|1189.5|1191.8|1189.8|1191.8|1189.5|1
1648030370000|2022-03-23 10:12:50|1191.5|1189.8|1191.5|1189.8|1191.8|1190|1191.5|1189.5|1
1648030380000|2022-03-23 10:13:00|1191.3|1189.3|1191.8|1189.8|1191.8|1189.8|1191.3|1189.3|1
1648030390000|2022-03-23 10:13:10|1191.5|1189.5|1190.8|1189|1191.5|1189.8|1190.8|1189|1
1648030400000|2022-03-23 10:13:20|1190.3|1188.8|1189.8|1187.3|1190.5|1189|1189.5|1187.3|4
1648030410000|2022-03-23 10:13:30|1189.5|1187.8|1189.8|1188|1189.8|1188|1189.5|1187.5|1
1648030420000|2022-03-23 10:13:40|1190.3||1190||1190.3||1190||0
1648030430000|2022-03-23 10:13:50|1190.3|1188.5|1190|1188.5|1190.3|1188.5|1190|1188.5|0
1648030440000|2022-03-23 10:14:00|1190.3|1188.3|1190|1188.3|1190.3|1188.3|1190|1188.3|1
1648030450000|2022-03-23 10:14:10|1190.3|1188|1190|1188|1190.3|1188|1190|1188|0
1648030460000|2022-03-23 10:14:20|1190.3|1188.3|1190.3|1188.3|1190.3|1188.3|1190.3|1188.3|2
1648030470000|2022-03-23 10:14:30|1189.8|1187.8|1189.3|1187.8|1189.8|1187.8|1189|1187.5|0
1648030480000|2022-03-23 10:14:40|1189.5|1188|1190|1188.3|1190|1188.3|1189.5|1187.8|1
1648030490000|2022-03-23 10:14:50|1189.8|1187.8|1190|1188|1190|1188|1189.8|1187.8|0
1648030500000|2022-03-23 10:15:00|1190.3|1188.3|1190|1188.3|1190.3|1188.3|1190|1188|0
1648030510000|2022-03-23 10:15:10|1189.8|1188|1190.3|1188.3|1190.3|1188.3|1189.8|1188|1
1648030520000|2022-03-23 10:15:20|1189.5|1187.8|1189|1187.3|1189.5|1187.8|1188.8|1187|1
1648030530000|2022-03-23 10:15:30|1188.8|1187.5|1188.8|1187|1188.8|1187.5|1188.8|1187|2
1648030540000|2022-03-23 10:15:40|1188.5|1187.3|1189|1186.8|1189|1187.3|1188.5|1186.8|5
1648030550000|2022-03-23 10:15:50|1189.8|1187.5|1189.3|1187|1189.8|1187.5|1189.3|1187|0
1648030560000|2022-03-23 10:16:00|1189|1187.3|1189.8|1187.3|1189.8|1187.5|1189|1187|0
1648030570000|2022-03-23 10:16:10|1189.5|1187|1190.3|1188|1190.3|1188.3|1189.5|1187|0
1648030580000|2022-03-23 10:16:20|1190|1187.8|1189.8|1187.8|1190.5|1188|1189.8|1187.8|12
1648030590000|2022-03-23 10:16:30|1189.5|1187.5|1189.5|1187.5|1189.8|1187.8|1189.5|1187.5|0
1648030600000|2022-03-23 10:16:40|1189.3|1187.8|1189.8|1187.8|1189.8|1188|1189.3|1187.8|0
1648030610000|2022-03-23 10:16:50|1189.5|1188|1189.5|1187.5|1189.8|1188|1189.5|1187.5|0
1648030620000|2022-03-23 10:17:00|1189|1186.8|1189|1186.8|1189|1186.8|1189|1186.8|1
1648030630000|2022-03-23 10:17:10|1189.3|1186.5|1189.8|1188|1189.8|1188.3|1189.3|1186.5|10
1648030640000|2022-03-23 10:17:20|1189.5|1188.3|1189.8|1188.3|1189.8|1188.3|1189.5|1187.8|0
1648030650000|2022-03-23 10:17:30|1189.5|1187.8|1189.3|1187.5|1189.8|1188|1189.3|1187.5|0
1648030660000|2022-03-23 10:17:40|1189|1187.3|1188.8|1186.5|1189|1187.3|1188.8|1186.5|3
1648030670000|2022-03-23 10:17:50|1189|1187|1189|1187|1189.3|1187.3|1188.8|1187|1
1648030680000|2022-03-23 10:18:00|1189.5|1188|1190.3|1188|1190.5|1188.5|1189.5|1188|37
1648030690000|2022-03-23 10:18:10|1190.5||1190||1190.5||1190||1
1648030700000|2022-03-23 10:18:20|1190.3|1188.8|1190.3|1188.8|1190.3|1188.8|1190.3|1188.8|1
1648030710000|2022-03-23 10:18:30|1190|1188|1190|1187.5|1190|1188|1189.8|1187.5|4
1648030720000|2022-03-23 10:18:40|1189.8|1187.8|1189.8|1187.8|1190|1188.3|1189.8|1187.8|0
1648030730000|2022-03-23 10:18:50|1190.3|1188.5|1189.5|1187.5|1190.3|1188.5|1189.3|1187|12
1648030740000|2022-03-23 10:19:00|1189.3|1187.3|1189.3|1187|1189.8|1187.8|1189|1187|0
1648030750000|2022-03-23 10:19:10|1189|1186.8|1189.5|1187.3|1189.5|1187.5|1188.3|1186.5|0
1648030760000|2022-03-23 10:19:20|1188.5|1186.8|1188.5|1186.5|1188.5|1186.8|1188.3|1186.3|1
1648030770000|2022-03-23 10:19:30|1188.3|1186.3|1189|1186.8|1189|1186.8|1188.3|1186.3|0
1648030780000|2022-03-23 10:19:40|1188.8|1187|1189|1187.3|1189|1187.3|1188.5|1187|1
1648030790000|2022-03-23 10:19:50|1188.8|1187|1189.5|1187.8|1189.5|1187.8|1188.8|1187|1
1648030800000|2022-03-23 10:20:00|1189.3|1187.5|1188.8|1187.3|1189.3|1187.5|1188.8|1187.3|0
1648030810000|2022-03-23 10:20:10|1188.5|1186.8|1188.5|1187.3|1188.8|1187.3|1188.5|1186.8|3
1648030820000|2022-03-23 10:20:20|1188.8|1187.5|1189|1187.5|1189|1187.5|1188.8|1187.5|0
1648030830000|2022-03-23 10:20:30|1189.3|1187.8|1189.5|1187.5|1190|1188.5|1189.3|1187.5|2
1648030840000|2022-03-23 10:20:40|1189|1186.8|1188.8|1187.3|1189|1187.3|1188.8|1186.8|1
1648030850000|2022-03-23 10:20:50|1189|1187.5|1189.5|1187.5|1189.5|1187.8|1189|1187.5|1
1648030860000|2022-03-23 10:21:00|1189.3|1187.8|1190|1188|1190.3|1188|1189.3|1187.5|11
1648030870000|2022-03-23 10:21:10|1190.3|1187.8|1190|1187.8|1190.3|1188.3|1189.8|1187.8|1
1648030890000|2022-03-23 10:21:30|1189.8|1187.5|1190|1188.3|1190|1188.5|1189.5|1187.5|2
1648030900000|2022-03-23 10:21:40|1189.8|1188|1189.8|1188.3|1190.3|1188.5|1189.5|1188|8
1648030910000|2022-03-23 10:21:50|1190.3|1188|1189.5|1187.8|1190.3|1188|1189.5|1187.8|2
1648030920000|2022-03-23 10:22:00|1189.8|1188|1189.8|1188|1189.8|1188|1189.5|1187.8|0
1648030930000|2022-03-23 10:22:10|1190|1188.5|1190|1188.3|1190|1188.5|1189.5|1188|9
1648030940000|2022-03-23 10:22:20|1192.5|1188.5|1192.5|1190.3|1192.5|1190.5|1192.3|1188.5|12
1648030950000|2022-03-23 10:22:30|1192.3|1190|1192.5|1190.3|1192.5|1190.3|1192.3|1190|5
1648030960000|2022-03-23 10:22:40|1192.3|1190|1192|1190|1192.5|1190.3|1191.8|1189.8|1
1648030970000|2022-03-23 10:22:50|1191.8|1190.5|1192|1190.5|1192|1190.5|1191.8|1190|1
1648030980000|2022-03-23 10:23:00|1191.8|1190.3|1192|1190.3|1192|1190.3|1191.8|1190|2
1648030990000|2022-03-23 10:23:10|1191.8|1190.5|1192|1190.5|1192|1190.5|1191.8|1190.5|3
1648031000000|2022-03-23 10:23:20|1192.5|1190.8|1192.3|1190.3|1192.5|1190.8|1192|1190.3|6
1648031010000|2022-03-23 10:23:30||1190.5||1190.5||1190.5||1190.5|0
1648031020000|2022-03-23 10:23:40||1190.3||1190.3||1190.3||1190|30
1648031030000|2022-03-23 10:23:50||1190.5||1190.5||1190.5||1190|0
1648031040000|2022-03-23 10:24:00|1192.5|1190.8|1192.3|1190.3|1192.5|1191|1192|1190.3|21
1648031050000|2022-03-23 10:24:10|1192.5|1190.5|1192|1190.5|1192.5|1190.5|1192|1190.5|0
1648031060000|2022-03-23 10:24:20||1190||1190.5||1190.8||1190|2
1648031070000|2022-03-23 10:24:30|1191.8|1189.8|1191|1189.5|1191.8|1189.8|1191|1189.5|5
1648031080000|2022-03-23 10:24:40|1190.8|1189.8|1191.5|1189.5|1191.5|1189.8|1190.8|1189.5|4
1648031090000|2022-03-23 10:24:50|1191.8|1189.8|1191.8|1189.8|1191.8|1190|1191.3|1189.5|0
1648031100000|2022-03-23 10:25:00|1191.5|1190|1191.5|1189.8|1191.8|1190|1191.3|1189.8|1
1648031110000|2022-03-23 10:25:10|1191|1189.5|1191.3|1189.5|1191.5|1189.5|1191|1189.5|1
1648031120000|2022-03-23 10:25:20|1191|1189|1190.8|1189|1191|1189|1190.5|1189|7
1648031130000|2022-03-23 10:25:30|1190.5||1190.8||1190.8||1190.5||1
1648031140000|2022-03-23 10:25:40|1191|1189.3|1191|1189.3|1191|1189.3|1191|1189.3|1
1648031150000|2022-03-23 10:25:50|1190.8|1189.5|1190.8|1189|1191.3|1189.5|1190.8|1189|0
1648031160000|2022-03-23 10:26:00|1191||1190.8||1191||1190.8||0
1648031170000|2022-03-23 10:26:10|1190.5|1188.5|1190.8|1188.8|1191|1189|1190.5|1188.5|1
1648031180000|2022-03-23 10:26:20|1191|1189|1190.8|1189|1191.3|1189.3|1190.8|1189|1
1648031190000|2022-03-23 10:26:30|1190.5|1189.3|1191.3|1189.5|1191.3|1189.5|1190.5|1189.3|0
1648031200000|2022-03-23 10:26:40|1191.5|1189.3|1191|1189|1191.5|1189.3|1190.8|1189|0
1648031210000|2022-03-23 10:26:50|1191.3|1189.3|1191.3|1189.3|1191.3|1189.3|1191|1189.3|0
1648031220000|2022-03-23 10:27:00|1191.5|1189.5|1191.5|1190|1191.8|1190|1191|1189.3|8
1648031230000|2022-03-23 10:27:10|1191.8|1190.8|1191.8|1190|1192|1190.8|1191.5|1190|4
1648031240000|2022-03-23 10:27:20|1191.5|1189.5|1191.3|1189.5|1191.5|1189.5|1191.3|1189.5|0
1648031250000|2022-03-23 10:27:30|1191.5|1189.8|1191.3|1189.5|1191.5|1189.8|1191.3|1189.5|0
1648031260000|2022-03-23 10:27:40|1191|1189.3|1191|1189.3|1191.3|1189.5|1191|1189.3|0
1648031270000|2022-03-23 10:27:50|1190.5|1189|1190.8|1189|1190.8|1189.3|1190.5|1189|0
1648031280000|2022-03-23 10:28:00|1191|1189.3|1190.8|1189|1191|1189.3|1190.8|1189|6
1648031290000|2022-03-23 10:28:10|1191|1189.3|1190.8|1189|1191.3|1189.3|1190.8|1189|0
1648031300000|2022-03-23 10:28:20|1190.5|1188.8|1190.8|1188.8|1190.8|1189|1190.3|1188.8|3
1648031310000|2022-03-23 10:28:30|1190.5|1188|1189.8|1188|1190.5|1188|1189.8|1188|14
1648031320000|2022-03-23 10:28:40|1190||1190||1190.3||1190||0
1648031330000|2022-03-23 10:28:50|1189.8||1189.8||1189.8||1189.8||0
1648031340000|2022-03-23 10:29:00|1189.5|1187.8|1190|1188|1190|1188|1189.5|1187.8|1
1648031350000|2022-03-23 10:29:10|1189.8||1189.8||1189.8||1189.8||0
1648031360000|2022-03-23 10:29:20|1190|1187.8|1189.5|1187.8|1190|1188|1189.3|1187.8|12
1648031370000|2022-03-23 10:29:30|1189.8|1188|1189.5|1188|1190|1188|1189.3|1187.8|0
1648031380000|2022-03-23 10:29:40|1189.3|1187.8|1189.5|1187.8|1189.5|1187.8|1189|1187.8|0
1648031400000|2022-03-23 10:30:00|1189.8|1188|1190.3|1188.5|1190.3|1188.5|1189.8|1187.8|0
1648031410000|2022-03-23 10:30:10|1190.5|1188.8|1190.5|1188.8|1190.5|1188.8|1190.3|1188.5|5
1648031420000|2022-03-23 10:30:20|1190.8|1189|1190.5|1188.8|1190.8|1189|1190.3|1188.5|2
1648031430000|2022-03-23 10:30:30|1190.3|1188.5|1190.5|1188.8|1190.5|1188.8|1190.3|1188.5|2
1648031440000|2022-03-23 10:30:40|1190.3|1188.5|1190.5|1188.8|1190.5|1189|1190.3|1188.5|6
1648031460000|2022-03-23 10:31:00||1189||1189||1189||1188.8|0
1648031470000|2022-03-23 10:31:10|1190.8|1188.8|1190.8|1189|1190.8|1189|1190.8|1188.8|2
1648031480000|2022-03-23 10:31:20|1191|1189.3|1191.3|1189.5|1191.3|1189.5|1191|1189|0
1648031490000|2022-03-23 10:31:30|1191|1189.3|1191|1189.3|1191|1189.3|1191|1189.3|0
1648031500000|2022-03-23 10:31:40|1191.3|1189.5|1190.8|1189.3|1191.3|1189.5|1190.8|1189.3|0
1648031510000|2022-03-23 10:31:50|1190.3|1188.8|1189|1187.3|1190.5|1188.8|1189|1187.3|15
1648031520000|2022-03-23 10:32:00|1189.3|1187.5|1190|1188.3|1190.3|1188.3|1189.3|1187.3|15
1648031530000|2022-03-23 10:32:10|1189.8||1189.8||1189.8||1189.8||3
1648031540000|2022-03-23 10:32:20|1190|1188.5|1190|1188.3|1190.3|1188.5|1190|1188.3|10
1648031550000|2022-03-23 10:32:30|1189.8||1190.3||1190.8||1189.5||4
1648031560000|2022-03-23 10:32:40|1190||1190.5||1190.5||1190||0
1648031570000|2022-03-23 10:32:50|1190.8||1190.5||1190.8||1190.5||0
1648031580000|2022-03-23 10:33:00|1190.8|1188.5|1190.3|1188|1190.8|1188.5|1190.3|1188|2
1648031590000|2022-03-23 10:33:10|1190|1187.8|1189.3|1187.3|1190|1187.8|1189.3|1187|0
1648031600000|2022-03-23 10:33:20|1188.8|1187.5|1188.5|1187|1188.8|1187.5|1188.5|1187|1
1648031610000|2022-03-23 10:33:30|1188.8|1186.8|1187.8|1185.8|1188.8|1186.8|1187.8|1185.8|9
1648031620000|2022-03-23 10:33:40|1188.3|1186.3|1188.8|1186.8|1188.8|1186.8|1188.3|1186.3|0
1648031630000|2022-03-23 10:33:50|1188.5|1186.5|1190.5|1188.3|1190.5|1188.3|1188.5|1186.5|9
1648031640000|2022-03-23 10:34:00|1191.3|1188.5|1191.3|1189.5|1191.3|1189.5|1191.3|1188.5|1
1648031650000|2022-03-23 10:34:10|1191|1189|1191.3|1189.3|1191.5|1189.3|1191|1189|1
1648031660000|2022-03-23 10:34:20|1191.5|1189|1191.3|1188.8|1191.5|1189|1191.3|1188.8|1
1648031670000|2022-03-23 10:34:30|1191|1189|1191.3|1189.3|1191.3|1189.3|1191|1188.8|0
1648031680000|2022-03-23 10:34:40|1190.8|1188.5|1191.3|1189.3|1191.3|1189.3|1190.8|1188.5|0
1648031690000|2022-03-23 10:34:50|1190.8|1188.8|1191|1189|1191.3|1189.3|1190.5|1188.8|1
1648031700000|2022-03-23 10:35:00|1191.3|1188.8|1191.3|1189|1191.3|1189|1191|1188.8|0
1648031710000|2022-03-23 10:35:10|1191|1188.8|1190.5|1188.8|1191.3|1188.8|1190.5|1188.8|0
1648031720000|2022-03-23 10:35:20|1190.8|1188.3|1190.3|1187.5|1190.8|1188.3|1190|1187.5|2
1648031730000|2022-03-23 10:35:30|1190|1187.8|1190|1188|1190.3|1188|1189.8|1187.5|0
1648031740000|2022-03-23 10:35:40|1189.8|1187.8|1189.5|1187.3|1190|1187.8|1189.5|1187.3|0
1648031750000|2022-03-23 10:35:50|1189.8|1187.5|1190|1187.8|1190.3|1188|1189.8|1187.5|0
1648031760000|2022-03-23 10:36:00|1190.3|1187.5|1190.3|1188.3|1190.3|1188.3|1189.8|1187.5|0
1648031770000|2022-03-23 10:36:10|1191.5|1189|1191.5|1189.5|1191.8|1189.5|1191.3|1189|15
1648031780000|2022-03-23 10:36:20|1191.3|1189.3|1191.5|1189.3|1191.5|1189.3|1191.3|1189.3|0
1648031790000|2022-03-23 10:36:30|1191.3|1189.5|1191.3|1189.3|1191.5|1189.5|1191.3|1188.8|0
1648031800000|2022-03-23 10:36:40|1192.5|1190.5|1192.5|1190.8|1192.5|1191|1192.5|1190.3|61
1648031810000|2022-03-23 10:36:50|1192.3|1190.3|1192.5|1191|1192.5|1191|1192|1190|2
1648031820000|2022-03-23 10:37:00|1192.3|1190.8|1192.3|1190.5|1192.5|1190.8|1192.3|1190.5|0
1648031830000|2022-03-23 10:37:10|1191.5|1190|1192.3|1190|1192.5|1190.5|1191.5|1190|3
1648031840000|2022-03-23 10:37:20|1192.5|1190.3|1192.5|1191|1192.5|1191|1192.5|1190.3|1
1648031850000|2022-03-23 10:37:30||1190.8||1190.8||1191||1190.8|6
1648031860000|2022-03-23 10:37:40||1191||1190.8||1191||1190.8|0
1648031870000|2022-03-23 10:37:50|1193.8|1191|1193.5|1191.5|1193.8|1191.5|1193.5|1191|10
1648031880000|2022-03-23 10:38:00|1193.8||1193.5||1193.8||1193.5||0
1648031890000|2022-03-23 10:38:10|1193.8|1191.8|1193.5|1192|1193.8|1192.3|1193.5|1191.8|0
1648031900000|2022-03-23 10:38:20|1193.8|1192.3|1193.8|1192|1193.8|1192.3|1193.8|1192|8
1648031910000|2022-03-23 10:38:30|1193.5|1192.3|1195.5|1193.3|1195.5|1193.5|1193.5|1192.3|2
1648031920000|2022-03-23 10:38:40||1193.5||1193.3||1193.5||1193.3|1
1648031930000|2022-03-23 10:38:50|1194.3|1192.8|1195.5|1193|1195.5|1193|1194.3|1192.8|4
1648031940000|2022-03-23 10:39:00|1195|1193.3|1195.5|1193.3|1195.5|1193.3|1195|1193|0
1648031950000|2022-03-23 10:39:10|1195.3|1193|1195.5|1193.8|1195.5|1193.8|1195.3|1193|1
1648031960000|2022-03-23 10:39:20|1195.8|1194|1196|1193.5|1196.3|1194|1195.8|1193.5|5
1648031970000|2022-03-23 10:39:30||1193.8||1193.8||1193.8||1193.5|0
1648031980000|2022-03-23 10:39:40|1195.5|1193.5|1195.5|1193.3|1195.5|1193.8|1195.5|1193.3|0
1648031990000|2022-03-23 10:39:50|1195.8|1193.5|1196|1193.3|1196|1193.5|1195.8|1193.3|4
1648032000000|2022-03-23 10:40:00|1195.8|1193.5|1196.3|1193.8|1196.3|1193.8|1195.8|1193.3|0
1648032010000|2022-03-23 10:40:10|1197|1194.5|1197.3|1195.5|1197.3|1195.5|1197|1194.5|18
1648032020000|2022-03-23 10:40:20|1196.8|1194.8|1196.8|1194.8|1197|1195|1196.8|1194.8|2
1648032030000|2022-03-23 10:40:30|1196.5|1194.5|1195.3|1193.5|1196.5|1194.5|1195.3|1193.5|27
1648032040000|2022-03-23 10:40:40|1195.8|1194.3|1195.3|1193.3|1195.8|1194.3|1195.3|1192.8|11
1648032050000|2022-03-23 10:40:50|1195.5|1193.5|1195|1193|1195.5|1193.5|1195|1193|0
1648032060000|2022-03-23 10:41:00|1195.3|1193.3|1196|1194|1196|1194|1195.3|1193.3|0
1648032070000|2022-03-23 10:41:10|1196.3|1193.5|1196|1193.5|1196.3|1193.5|1196|1193.5|0
1648032080000|2022-03-23 10:41:20|1195.5|1193.8|1195.5|1193.5|1195.5|1194|1195.5|1193.5|1
1648032090000|2022-03-23 10:41:30|1195.3|1193.3|1195.5|1192.8|1195.5|1193.3|1194.8|1192.5|2
1648032100000|2022-03-23 10:41:40|1195.3|1193|1195.5|1193|1195.5|1193|1195.3|1192.8|0
1648032110000|2022-03-23 10:41:50|1195.3|1192.8|1195.3|1192.5|1195.3|1192.8|1194.8|1192.5|0
1648032120000|2022-03-23 10:42:00|1195|1192.8|1195|1192.8|1195|1193.3|1195|1192.8|0
1648032130000|2022-03-23 10:42:10||1192.5||1192.5||1192.8||1192.5|0
1648032140000|2022-03-23 10:42:20|1194.5|1192.8|1194.5|1192.5|1194.5|1192.8|1194.3|1192.5|0
1648032150000|2022-03-23 10:42:30|1194.8|1192.8|1195.5|1193.5|1195.5|1193.5|1194.8|1192.8|0
1648032160000|2022-03-23 10:42:40||1193.3||1193.3||1193.5||1193.3|1
1648032170000|2022-03-23 10:42:50|1195|1193.5|1195.5|1193.8|1195.5|1193.8|1195|1193.5|1
1648032190000|2022-03-23 10:43:10|1195.3|1194|1195.5|1193.8|1195.5|1194|1195|1193.5|4
1648032200000|2022-03-23 10:43:20|1195.3|1193.5|1195.5|1194|1195.5|1194|1195|1193.3|3
1648032210000|2022-03-23 10:43:30|||||||||14
1648032220000|2022-03-23 10:43:40||1194.3||1193.8||1194.3||1193.8|1
1648032230000|2022-03-23 10:43:50||1194||1193.5||1194||1193.5|1
1648032240000|2022-03-23 10:44:00||1193.8||1193.5||1194||1193.5|14
1648032250000|2022-03-23 10:44:10||1193.3||1193||1194||1193|0
1648032260000|2022-03-23 10:44:20||1193.3||1193.5||1193.5||1193.3|0
1648032270000|2022-03-23 10:44:30||1193.3||1193.3||1193.8||1193.3|0
1648032280000|2022-03-23 10:44:40||1193||1193.8||1193.8||1193|1
1648032290000|2022-03-23 10:44:50||1194||1193.5||1194||1193.5|0
1648032300000|2022-03-23 10:45:00||1193.8||1193.8||1194||1193.8|1
1648032310000|2022-03-23 10:45:10|1195.3|1193.3|1195.5|1193.3|1195.5|1193.5|1195.3|1193.3|1
1648032320000|2022-03-23 10:45:20||1193.5||1193.8||1194||1193.5|1
1648032330000|2022-03-23 10:45:30|1195.3|1194|1195.5|1193.8|1195.5|1194|1195.3|1193.5|2
1648032340000|2022-03-23 10:45:40|1195.3|1194|1195.5|1193.8|1195.5|1194|1195|1193.5|0
1648032350000|2022-03-23 10:45:50||1193.5||1193.8||1194||1193.5|8
1648032360000|2022-03-23 10:46:00|1195.3|1194|1195.3|1193.5|1195.5|1194|1195|1193.3|2
1648032370000|2022-03-23 10:46:10|1195.5|1193.8|1195.5|1194|1195.5|1194.3|1195.5|1193.8|3
1648032380000|2022-03-23 10:46:20|1195.3|1193.8|1195.5|1193.3|1195.5|1194.3|1195.3|1193.3|6
1648032390000|2022-03-23 10:46:30|1195.3|1193.5|1195.3|1193.3|1195.5|1193.5|1195.3|1193.3|0
1648032400000|2022-03-23 10:46:40|1195.5|1193.5|1195.5|1194|1195.5|1194|1195.5|1193.5|7
1648032410000|2022-03-23 10:46:50||1193.8||1193.8||1194||1193.3|7
1648032420000|2022-03-23 10:47:00|1196.8|1193.5|1197.3|1195|1197.3|1195|1196.8|1193.5|4
1648032430000|2022-03-23 10:47:10|1196.5|1195.3|1197|1194|1197|1195.3|1196.3|1193.8|1
1648032440000|2022-03-23 10:47:20|1197.3|1194.3|1196.8|1194|1197.3|1194.5|1196.8|1194|0
1648032450000|2022-03-23 10:47:30|1196.5|1194.3|1197|1194.5|1197|1194.5|1196.5|1194|0
1648032460000|2022-03-23 10:47:40|1197.3|1194.8|1196.5|1194|1197.3|1194.8|1196.3|1194|0
1648032470000|2022-03-23 10:47:50|1196.8|1194.3|1196.8|1194.3|1196.8|1194.5|1196.5|1194.3|0
1648032480000|2022-03-23 10:48:00|1197.3|1194.5|1196.5|1194|1197.3|1194.5|1196.5|1194|0
1648032490000|2022-03-23 10:48:10|1196|1193.5|1196.3|1193.8|1196.3|1193.8|1196|1193.5|0
1648032500000|2022-03-23 10:48:20|1196.5|1194.3|1196.8|1194.5|1196.8|1194.5|1196.5|1194.3|0
1648032510000|2022-03-23 10:48:30|1196.5|1194.3|1196.5|1194.5|1196.5|1194.5|1196.5|1194|1
1648032520000|2022-03-23 10:48:40||1194.3||1194.3||1194.5||1194.3|0
1648032530000|2022-03-23 10:48:50|1196.3|1194.5|1196.5|1194.3|1196.5|1194.5|1196.3|1193.8|0
1648032540000|2022-03-23 10:49:00|1196.3|1194|1196.3|1194.3|1196.3|1194.3|1196.3|1194|0
1648032550000|2022-03-23 10:49:10|1196.5|1194|1196.3|1194|1196.5|1194.5|1196|1194|8
1648032560000|2022-03-23 10:49:20|1196.5|1194.5|1196.5|1194.5|1196.5|1194.5|1196.5|1194.5|0
1648032570000|2022-03-23 10:49:30|1196.3|1194.8|1196.5|1194.5|1196.5|1194.8|1196.3|1194.3|5
1648032580000|2022-03-23 10:49:40||1194.3||1194.3||1194.5||1194.3|2
1648032590000|2022-03-23 10:49:50||1194.5||1194.5||1194.5||1194.5|0
1648032600000|2022-03-23 10:50:00|1196.3|1194.3|1196.5|1195|1196.5|1195|1196.3|1194|0
1648032610000|2022-03-23 10:50:10||1194.8||1194.5||1195||1194.5|0
1648032620000|2022-03-23 10:50:20|1195.5|1194|1195.5|1194|1195.5|1194|1195.5|1194|6
1648032630000|2022-03-23 10:50:30|1196.5|1194.3|1196.5|1194.8|1196.5|1194.8|1196.5|1194.3|5
1648032640000|2022-03-23 10:50:40|1196.3|1194.5|1196.3|1194.5|1196.5|1195|1196.3|1194.5|6
1648032650000|2022-03-23 10:50:50|1196|1194.3|1196.3|1194.3|1196.3|1194.3|1196|1194|0
1648032660000|2022-03-23 10:51:00|1195.3|1193.5|1195.3|1193.5|1195.3|1193.5|1195.3|1193.5|6
1648032670000|2022-03-23 10:51:10||1193.8||1193.8||1194||1193.8|1
1648032680000|2022-03-23 10:51:20||1193.5||1193.5||1193.5||1193.3|1
1648032690000|2022-03-23 10:51:30|1196|1193.8|1195.8|1194.3|1196|1194.3|1195.8|1193.3|11
1648032700000|2022-03-23 10:51:40|1196|1194|1195.3|1193.3|1196|1194|1195.3|1193.3|1
1648032710000|2022-03-23 10:51:50|1195|1193.5|1194.8|1193|1195|1193.5|1194.8|1193|0
1648032720000|2022-03-23 10:52:00|1194.5|1192.5|1195.5|1193.3|1195.8|1193.3|1194.5|1192.5|6
1648032730000|2022-03-23 10:52:10|1195.8|1193.8|1195.8|1194|1196|1194.3|1195.8|1193.8|0
1648032740000|2022-03-23 10:52:20|1195.3|1193.8|1195.8|1193.5|1195.8|1193.8|1195.3|1192.8|0
1648032750000|2022-03-23 10:52:30|1195.3||1195.3||1195.3||1195.3||3
1648032760000|2022-03-23 10:52:40|1195|1193.8|1195|1192.8|1195|1193.8|1195|1192.8|0
1648032770000|2022-03-23 10:52:50|1194.8|1192.5|1194|1192.3|1194.8|1192.8|1194|1192.3|1
1648032780000|2022-03-23 10:53:00||1192.5||1192.3||1192.5||1192.3|32
1648032790000|2022-03-23 10:53:10|1193.8|1192|1193.8|1192|1193.8|1192.3|1193.8|1192|3
1648032800000|2022-03-23 10:53:20|1193.5|1191.8|1193|1191|1193.5|1191.8|1192|1190|5
1648032810000|2022-03-23 10:53:30|1192.8|1190|1192|1190|1192.8|1190.3|1191.8|1189.8|3
1648032820000|2022-03-23 10:53:40|1191.8||1191.8||1191.8||1191.8||0
1648032830000|2022-03-23 10:53:50|1192.5|1190.3|1192.5|1190.3|1192.8|1190.5|1192.5|1190.3|2
1648032840000|2022-03-23 10:54:00||1190||1190.5||1190.5||1190|7
1648032850000|2022-03-23 10:54:10|1192.3|1190.3|1192.3|1190.5|1192.5|1190.5|1192.3|1190.3|0
1648032860000|2022-03-23 10:54:20||1190.3||1190.3||1190.5||1190.3|0
1648032870000|2022-03-23 10:54:30|1192.8|1190.5|1192.5|1190.3|1192.8|1190.5|1192.5|1190.3|0
1648032880000|2022-03-23 10:54:40|1192.3|1191|1192.5|1191|1192.5|1191|1192.3|1191|0
1648032890000|2022-03-23 10:54:50|1193||1193||1193||1192.8||3
1648032900000|2022-03-23 10:55:00|1192.8|1191.3|1193|1191.5|1193|1191.5|1192.5|1191|4
1648032910000|2022-03-23 10:55:10|1193.8|1191.8|1193.8|1191.8|1193.8|1191.8|1193.5|1191.8|3
1648032920000|2022-03-23 10:55:20|1193.5||1193.5||1193.5||1193.5||0
1648032930000|2022-03-23 10:55:30|1193.8||1193.8||1193.8||1193.8||1
1648032940000|2022-03-23 10:55:40|1194|1192|1194.3|1192.3|1194.3|1192.3|1194|1192|0
1648032950000|2022-03-23 10:55:50|1194|1191.8|1193.8|1192|1194|1192|1193.8|1191.8|1
1648032960000|2022-03-23 10:56:00|1194|1191.8|1194|1192|1194|1192.3|1194|1191.8|0
1648032970000|2022-03-23 10:56:10|1194.3|1192.3|1194.3|1192|1194.3|1192.5|1194|1192|1
1648032980000|2022-03-23 10:56:20||1192.3||1192.3||1192.3||1192|0
1648032990000|2022-03-23 10:56:30|1193.8|1192|1193.8|1191.8|1193.8|1192.3|1193.8|1191.8|0
1648033000000|2022-03-23 10:56:40|1194.3|1192|1193.8|1192|1194.3|1192.3|1193.8|1191.5|0
1648033010000|2022-03-23 10:56:50|1193.5|1191.8|1193.3|1191|1193.5|1191.8|1193.3|1191|2
1648033020000|2022-03-23 10:57:00|1193|1191.3|1193.5|1191.8|1193.5|1191.8|1193|1191.3|14
1648033030000|2022-03-23 10:57:10|||||||||1
1648033040000|2022-03-23 10:57:20|1194.3|1192.3|1194.3|1192|1194.3|1192.3|1194.3|1192|1
1648033050000|2022-03-23 10:57:30|1194|1191.8|1194|1191.8|1194|1191.8|1194|1191.8|0
1648033060000|2022-03-23 10:57:40||1192||1191.8||1192||1191.8|0
1648033070000|2022-03-23 10:57:50|||||||||3
1648033080000|2022-03-23 10:58:00|1193.8|1192|1193.8|1192|1193.8|1192|1193.8|1192|0
1648033090000|2022-03-23 10:58:10||1192.3||1192||1192.3||1192|0
1648033100000|2022-03-23 10:58:20|1194|1192.3|1194|1191.8|1194|1192.3|1194|1191.8|1
1648033110000|2022-03-23 10:58:30||1192||1192||1192||1191.8|0
1648033120000|2022-03-23 10:58:40|1193.8|1191.8|1194|1192.3|1194|1192.5|1193.8|1191.8|1
1648033130000|2022-03-23 10:58:50|1194.3|1192.5|1194.5|1192.5|1194.5|1192.5|1194.3|1192.3|4
1648033140000|2022-03-23 10:59:00|1194.8|1192.8|1195|1193|1195|1193.3|1194.8|1192.5|14
1648033150000|2022-03-23 10:59:10|1195.3|1193.3|1195|1192.5|1195.3|1193.3|1195|1192.5|1
1648033160000|2022-03-23 10:59:20|1194.8|1192.8|1194|1192.5|1194.8|1192.8|1194|1192.5|3
1648033170000|2022-03-23 10:59:30|1193.8|1192.3|1193.8|1191.5|1194|1192.5|1193.8|1191.5|1
1648033180000|2022-03-23 10:59:40|1193.5|1191.3|1193.3|1191|1193.5|1191.3|1193.3|1191|1
1648033190000|2022-03-23 10:59:50|1193|1191.3|1192.8|1191|1193.5|1191.5|1192.8|1191|8
1648033200000|2022-03-23 11:00:00|1192.5|1190.3|1192.3|1190.3|1192.5|1190.3|1192.3|1190|1
1648033210000|2022-03-23 11:00:10|1192.5|1190.5|1192.8|1190.3|1193.3|1191.5|1192.5|1190.3|6
1648033220000|2022-03-23 11:00:20|1192.5|1190|1192.8|1190.8|1192.8|1190.8|1192.3|1190|0
1648033230000|2022-03-23 11:00:30|1193.3|1191|1193.5|1191|1193.5|1191.5|1193.3|1191|8
1648033240000|2022-03-23 11:00:40||1191.3||1191.5||1191.8||1191.3|0
1648033250000|2022-03-23 11:00:50||1191.8||1191.3||1191.8||1191.3|3
1648033260000|2022-03-23 11:01:00|1193.3|1191|1193.5|1191.5|1193.5|1191.5|1192.8|1190.8|0
1648033280000|2022-03-23 11:01:20|1193.3|1191|1192.8|1190.5|1193.3|1191|1192.8|1190.5|0
1648033290000|2022-03-23 11:01:30|1192.3|1190.3|1192.5|1190.3|1193|1190.3|1192.3|1190.3|1
1648033300000|2022-03-23 11:01:40|1192.3|1190|1192.3|1190.3|1192.3|1190.3|1192.3|1190|3
1648033310000|2022-03-23 11:01:50|1192|1189.8|1192|1190.3|1192|1190.3|1191.3|1189|2
1648033320000|2022-03-23 11:02:00|1192.3|1190.5|1192.8|1190.5|1192.8|1190.5|1192.3|1190.5|1
1648033330000|2022-03-23 11:02:10|1192.5|1190.8|1192.8|1190.8|1192.8|1190.8|1192.5|1190.5|0
1648033340000|2022-03-23 11:02:20|1192.5||1192.8||1192.8||1192.5||0
1648033350000|2022-03-23 11:02:30|1193.3|1191.5|1193.3|1191.5|1193.3|1191.5|1193.3|1191.5|0
1648033360000|2022-03-23 11:02:40|1193.5|1191.3|1193|1191.3|1193.5|1191.8|1193|1191.3|0
1648033370000|2022-03-23 11:02:50|1192.5|1190.8|1193.3|1191.3|1193.3|1191.3|1192.5|1190.5|2
1648033380000|2022-03-23 11:03:00|1193.5|1191.5|1193.5|1191.8|1193.5|1191.8|1193.5|1191.5|0
1648033390000|2022-03-23 11:03:10||1192||1191.5||1192||1191.5|1
1648033400000|2022-03-23 11:03:20||1191.8||1191.8||1192||1191.5|0
1648033410000|2022-03-23 11:03:30||1192||1192||1192||1191.5|2
1648033420000|2022-03-23 11:03:40||1191.8||1192||1192||1191.8|0
1648033430000|2022-03-23 11:03:50||1191.5||1191.8||1191.8||1191.5|0
1648033440000|2022-03-23 11:04:00||1192||1191.8||1192||1191.8|0
1648033450000|2022-03-23 11:04:10|1193.3||1193.3||1193.5||1193.3||1
1648033460000|2022-03-23 11:04:20|1193|1191|1192.5|1190.8|1193|1191.3|1192.5|1190.5|1
1648033470000|2022-03-23 11:04:30|1192.8|1190.5|1192.5|1190.5|1192.8|1190.8|1192.3|1190.3|1
1648033480000|2022-03-23 11:04:40|1192.3|1190.3|1192.8|1190.3|1192.8|1190.8|1192|1190|0
1648033490000|2022-03-23 11:04:50|1192.5|1190.5|1192.8|1190.5|1192.8|1190.5|1192.5|1190.3|0
1648033500000|2022-03-23 11:05:00|1192.5|1190.3|1192.3|1189.8|1192.8|1190.5|1192.3|1189.8|0
1648033510000|2022-03-23 11:05:10|1192|1189.3|1191.5|1189.3|1192|1189.3|1191.5|1189.3|1
1648033520000|2022-03-23 11:05:20|1191.3|1189.5|1192.3|1189.8|1192.3|1189.8|1191.3|1189.5|5
1648033530000|2022-03-23 11:05:30|1192|1190.8|1193|1190.8|1193|1191.3|1192|1190.8|1
1648033540000|2022-03-23 11:05:40|1192.8|1190.5|1192.3|1190.3|1192.8|1190.5|1192.3|1190|1
1648033550000|2022-03-23 11:05:50|1192|1190|1192.3|1190.3|1192.3|1190.3|1191.8|1189.8|0
1648033560000|2022-03-23 11:06:00||1190||1190.5||1190.5||1190|0
1648033580000|2022-03-23 11:06:20|1192.5|1190.8|1192.8|1190.8|1192.8|1190.8|1192.5|1190.8|4
1648033590000|2022-03-23 11:06:30|1192.5|1191.3|1192.8|1190.3|1192.8|1191.3|1192.5|1190.3|6
1648033600000|2022-03-23 11:06:40|1193|1190.5|1192.3|1190.3|1193|1190.8|1192.3|1190.3|0
1648033610000|2022-03-23 11:06:50|1191.8|1190|1192|1189.8|1192.3|1190|1191.8|1189.8|0
1648033620000|2022-03-23 11:07:00|1191.8|1190|1192|1190|1192|1190.3|1191.8|1189.8|0
1648033630000|2022-03-23 11:07:10||1189.8||1189.8||1189.8||1189.8|0
1648033640000|2022-03-23 11:07:20||1190||1190||1190||1189.8|0
1648033650000|2022-03-23 11:07:30|1191.8|1190.3|1191.5|1189.5|1191.8|1190.3|1191.5|1189.5|2
1648033660000|2022-03-23 11:07:40|1191.3|1189.8|1191.5|1189.5|1191.5|1189.8|1191.3|1189.5|0
1648033670000|2022-03-23 11:07:50|1191.3|1189.8|1191.8|1189.5|1191.8|1189.8|1191.3|1189.5|1
1648033680000|2022-03-23 11:08:00|1191.5|1189.3|1191.3|1189|1191.5|1189.3|1191.3|1189|0
1648033690000|2022-03-23 11:08:10|1191|1189.3|1191.3|1189.3|1191.3|1189.3|1191|1189|2
1648033700000|2022-03-23 11:08:20|1191.5|1189.5|1191.5|1189.5|1191.8|1189.8|1191.5|1189.3|0
1648033710000|2022-03-23 11:08:30|1191.8|1189.8|1191.8|1189.8|1191.8|1189.8|1191.8|1189.8|0
1648033720000|2022-03-23 11:08:40|1191.5|1189.5|1191.8|1189.5|1191.8|1190.3|1191.5|1189.5|7
1648033730000|2022-03-23 11:08:50|1191.5|1189.8|1191.5|1189.5|1191.8|1190|1191.5|1189.5|3
1648033740000|2022-03-23 11:09:00|1191.3|1188.8|1191.5|1189.5|1191.5|1189.5|1190.8|1188.8|1
1648033750000|2022-03-23 11:09:10|1190.8|1189.3|1190.8|1189|1190.8|1189.3|1190.8|1189|14
1648033760000|2022-03-23 11:09:20|1190.5|1188.8|1190.3|1188.5|1190.5|1188.8|1190.3|1188.3|4
1648033770000|2022-03-23 11:09:30|1190.5|1188.8|1190.5|1189.3|1191.3|1189.3|1190.5|1188.8|0
1648033780000|2022-03-23 11:09:40|1190.8||1190.8||1190.8||1190.8||18
1648033810000|2022-03-23 11:10:10|1190.5|1188.5|1190.5|1188.8|1190.8|1189.3|1190.5|1188.5|3
1648033820000|2022-03-23 11:10:20|1190.3|1188.5|1190.3|1188.3|1190.5|1188.8|1190.3|1188.3|31
1648033830000|2022-03-23 11:10:30|1189.8|1187.8|1190|1188.3|1190.3|1188.3|1189.8|1187.8|2
1648033840000|2022-03-23 11:10:40|1190.3|1188.5|1190.3|1188.5|1190.3|1188.5|1190|1188|2
1648033850000|2022-03-23 11:10:50|1190.5|1188.8|1190.8|1189|1190.8|1189.3|1190.5|1188.8|4
1648033860000|2022-03-23 11:11:00||1189.3||1189.3||1189.3||1189.3|1
1648033870000|2022-03-23 11:11:10|1190.5|1189|1190.8|1189.3|1190.8|1189.3|1190.5|1189|2
1648033890000|2022-03-23 11:11:30|1190.5|1189|1190.3|1188.5|1190.5|1189|1190.3|1188.3|1
1648033900000|2022-03-23 11:11:40|1190.5||1190.5||1190.5||1190.3||0
1648033910000|2022-03-23 11:11:50|1190.3|1188.8|1190.8|1188.8|1190.8|1188.8|1190.3|1188.8|7
1648033920000|2022-03-23 11:12:00|1190|1188.5|1190.8|1188.5|1190.8|1188.8|1190|1188|4
1648033930000|2022-03-23 11:12:10|1190.5||1190.5||1190.8||1190.5||0
1648033940000|2022-03-23 11:12:20|1190.8|1189|1190.3|1188.8|1190.8|1189|1190.3|1188.3|7
1648033950000|2022-03-23 11:12:30|1190.8|1189|1190.8|1189.3|1190.8|1189.3|1190.8|1188.8|1
1648033960000|2022-03-23 11:12:40||1188.8||1189||1189||1188.8|0
1648033970000|2022-03-23 11:12:50||1188.8||1188.8||1188.8||1188.8|0
1648033980000|2022-03-23 11:13:00|1190|1189|1189|1187.3|1190.3|1189|1189|1187.3|10
1648033990000|2022-03-23 11:13:10|1189.3|1187.5|1190.3|1188.3|1190.3|1188.5|1189.3|1187.5|2
1648034000000|2022-03-23 11:13:20|1190|1188.5|1190.3|1188.5|1190.3|1188.5|1190|1188|0
1648034010000|2022-03-23 11:13:30|1190|1188.3|1190|1188.3|1190.3|1188.5|1190|1188.3|3
1648034030000|2022-03-23 11:13:50||1188||1188.3||1188.3||1188|4
1648034040000|2022-03-23 11:14:00|1188.8|1187.3|1189.5|1187.5|1189.8|1187.8|1188.8|1187.3|3
1648034050000|2022-03-23 11:14:10|1189.3||1189.3||1189.5||1189.3||6
1648034060000|2022-03-23 11:14:20|1188.8|1187|1188.5|1186.8|1189|1187.3|1188.5|1186.8|0
1648034070000|2022-03-23 11:14:30|1188.8|1187|1188.5|1186.8|1189.3|1187.5|1188.3|1186.5|0
1648034080000|2022-03-23 11:14:40|1188.3|1186.5|1189|1187.3|1189.3|1187.5|1188.3|1186.5|0
1648034090000|2022-03-23 11:14:50|1188.8|1187|1188.8|1187.3|1189|1187.5|1188.8|1187|4
1648034100000|2022-03-23 11:15:00|1188.5|1187|1188.5|1186.8|1188.5|1187.3|1188.5|1186.8|11
1648034110000|2022-03-23 11:15:10|1188|1186.5|1187.8|1185.8|1188|1186.5|1187.8|1185.8|9
1648034130000|2022-03-23 11:15:30|1187|1185.5|1187.8|1185.8|1187.8|1185.8|1187|1185.3|10
1648034140000|2022-03-23 11:15:40|1187.3||1187.3||1187.3||1187.3||0
1648034150000|2022-03-23 11:15:50|||||||||5
1648034160000|2022-03-23 11:16:00|1187|1186|1187|1185.3|1187|1186|1187|1185.3|21
1648034170000|2022-03-23 11:16:10|1187.3|1185.5|1187.3|1185.5|1187.3|1185.8|1186.8|1185.3|7
1648034180000|2022-03-23 11:16:20|1187|1185.3|1188|1186|1188|1186.3|1187|1185.3|5
1648034190000|2022-03-23 11:16:30|1188.3|1186.3|1188.3|1186.5|1188.3|1186.5|1188.3|1186|0
1648034200000|2022-03-23 11:16:40|1188|1186|1188.5|1187|1188.5|1187|1188|1186|0
1648034210000|2022-03-23 11:16:50|1188.3|1187.3|1188.3|1186|1188.3|1187.3|1188.3|1186|17
1648034220000|2022-03-23 11:17:00||1186.3||1186.3||1186.5||1186.3|0
1648034230000|2022-03-23 11:17:10||1186.8||1186.3||1186.8||1186.3|0
1648034240000|2022-03-23 11:17:20||1186.5||1186.8||1186.8||1186.3|0
1648034250000|2022-03-23 11:17:30||1186.5||1186.8||1186.8||1186.5|0
1648034260000|2022-03-23 11:17:40||1186.5||1186.8||1187||1186.5|1
1648034270000|2022-03-23 11:17:50|1188.5|1187|1188.5|1187|1188.5|1187.3|1188.5|1187|1
1648034280000|2022-03-23 11:18:00||1187.3||1186.3||1187.3||1186.3|2
1648034300000|2022-03-23 11:18:20||1186.5||1186.3||1186.5||1186.3|0
1648034310000|2022-03-23 11:18:30|1188.3|1186.5|1188.5|1186.3|1188.8|1186.8|1188.3|1186.3|2
1648034320000|2022-03-23 11:18:40|1188.3|1186.5|1188.8|1186.3|1188.8|1186.8|1188.3|1186.3|1
1648034330000|2022-03-23 11:18:50|1188.5|1186.5|1188.8|1186.5|1189.5|1187|1188.5|1186.5|0
1648034340000|2022-03-23 11:19:00|1188.5|1186.3|1188|1186.3|1188.5|1186.3|1187.3|1185|1
1648034350000|2022-03-23 11:19:10|1188.8||1188.3||1188.8||1188||2
1648034370000|2022-03-23 11:19:30|1188|1186.8|1188|1186.3|1188|1186.8|1187.8|1186.3|1
1648034380000|2022-03-23 11:19:40|1187.8|1185.5|1188|1186|1188|1186.3|1187.5|1185.5|3
1648034390000|2022-03-23 11:19:50|1187.8|1186.3|1188|1186|1188|1186.3|1187.8|1186|2
1648034400000|2022-03-23 11:20:00|1188.3|1185.8|1188|1185.8|1188.3|1186|1188|1185.8|1
1648034410000|2022-03-23 11:20:10|1187.8|1186|1188|1186|1188|1186|1187.8|1185.8|0
1648034430000|2022-03-23 11:20:30|1188.5||1188.5||1188.5||1188.5||1
1648034450000|2022-03-23 11:20:50|1188.3||1188.3||1188.3||1188.3||0
1648034460000|2022-03-23 11:21:00|1188||1188||1188||1188||0
1648034470000|2022-03-23 11:21:10|1188.5|1186.5|1188.5|1186.8|1188.5|1187|1188.5|1186.5|1
1648034480000|2022-03-23 11:21:20||1187||1186.8||1187||1186.8|0
1648034500000|2022-03-23 11:21:40||1187||1186.8||1187||1186.8|0
1648034510000|2022-03-23 11:21:50|1188.3||1188.5||1188.5||1188.3||0
1648034520000|2022-03-23 11:22:00|1188.3|1186.5|1188.5|1186.8|1188.5|1186.8|1188.3|1186.5|1
1648034530000|2022-03-23 11:22:10|1188|1186.5|1188|1185.8|1188|1186.5|1188|1185.3|7
1648034550000|2022-03-23 11:22:30|1187.8||1187.5||1187.8||1187.5||0
1648034560000|2022-03-23 11:22:40|1187.8||1187.5||1187.8||1187.5||3
1648034570000|2022-03-23 11:22:50|1187.3||1187.3||1187.5||1187.3||0
1648034580000|2022-03-23 11:23:00|1187.5|1185.3|1187.3|1185|1187.5|1185.3|1186.8|1185|3
1648034590000|2022-03-23 11:23:10|1187.5|1185.5|1188|1185.8|1188|1185.8|1187.5|1185.5|0
1648034600000|2022-03-23 11:23:20||1186.3||1185.8||1186.3||1185.8|1
1648034610000|2022-03-23 11:23:30|1188.3||1188||1188.3||1188||0
1648034630000|2022-03-23 11:23:50|1188.3|1186|1188.5|1186.5|1188.5|1186.5|1188.3|1186|1
1648034640000|2022-03-23 11:24:00|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|0
1648034650000|2022-03-23 11:24:10||1187||1186.5||1187||1186.5|4
1648034670000|2022-03-23 11:24:30|1188|1185.5|1188|1185.8|1188|1185.8|1187.8|1185.5|2
1648034680000|2022-03-23 11:24:40|1187.8|1185.5|1187.8|1185.8|1188|1185.8|1187.5|1185.3|0
1648034690000|2022-03-23 11:24:50|1187.5|1185.3|1187.3|1185|1187.8|1185.5|1187|1184.5|0
1648034700000|2022-03-23 11:25:00|1187.5|1184.8|1188|1185.5|1188|1185.5|1187.5|1184.8|12
1648034710000|2022-03-23 11:25:10|1187.8|1185.3|1187.8|1184.8|1188|1185.5|1187|1184.5|0
1648034720000|2022-03-23 11:25:20|1187.3||1187.3||1187.3||1187.3||0
1648034730000|2022-03-23 11:25:30|1186.5|1184.3|1187.3|1184.8|1187.3|1184.8|1186.5|1184.3|0
1648034740000|2022-03-23 11:25:40|1186.8|1185|1186.8|1184.5|1186.8|1185|1186.8|1184.5|0
1648034750000|2022-03-23 11:25:50|||||||||2
1648034780000|2022-03-23 11:26:20|1186|1184|1185.8|1184|1186|1184|1185.8|1183.8|0
1648034790000|2022-03-23 11:26:30|1185.5|1183.8|1185|1183.3|1185.5|1184|1185|1183|0
1648034800000|2022-03-23 11:26:40|1182.8|1183|1182.3|1180.3|1182.8|1183|1182.3|1180|31
1648034810000|2022-03-23 11:26:50|1182|1180|1182|1179.8|1182.5|1180|1181.8|1179.5|2
1648034820000|2022-03-23 11:27:00|1181.8|1179.5|1181|1179.5|1181.8|1179.5|1181|1179.5|1
1648034840000|2022-03-23 11:27:20|1180.8||1181.8||1181.8||1180.8||11
1648034850000|2022-03-23 11:27:30|1182|1179.8|1182|1179.8|1182|1179.8|1182|1179.8|0
1648034860000|2022-03-23 11:27:40|1182.5|1180|1183|1180.8|1183|1180.8|1182.5|1180|0
1648034870000|2022-03-23 11:27:50|1183.5|1181|1183.8|1181.8|1183.8|1182|1183.5|1181|18
1648034880000|2022-03-23 11:28:00||1182||1182||1182||1182|6
1648034890000|2022-03-23 11:28:10|1183.5|1181.8|1183.5|1181.8|1183.5|1181.8|1183.5|1181.8|2
1648034900000|2022-03-23 11:28:20|1183.8|1182|1183.8|1182|1183.8|1182|1183.8|1181.8|4
1648034910000|2022-03-23 11:28:30|1183.5||1183.5||1183.5||1183.5||0
1648034920000|2022-03-23 11:28:40|1183.8|1182.3|1184|1182.3|1184|1182.8|1183.8|1182.3|1
1648034930000|2022-03-23 11:28:50|1184.3|1182.5|1184.3|1182.5|1184.3|1182.5|1184|1182.3|0
1648034940000|2022-03-23 11:29:00|1184.5|1182.3|1184|1182|1184.5|1182.8|1184|1182|0
1648034950000|2022-03-23 11:29:10|1183.8|1181.8|1183.8|1181.8|1183.8|1181.8|1183.8|1181.8|1
1648034960000|2022-03-23 11:29:20||1182||1182||1182||1182|0
1648034970000|2022-03-23 11:29:30|1184||1184||1184||1184||2
1648034980000|2022-03-23 11:29:40|1183.3|1181|1183.5|1181.5|1184|1181.8|1183|1181|0
1648034990000|2022-03-23 11:29:50|1184|1181.8|1183.8|1181.5|1184.3|1181.8|1183|1181.3|2
1648035000000|2022-03-23 11:30:00||1182||1181.8||1182.3||1181.8|8
1648035010000|2022-03-23 11:30:10|1184|1182|1183.8|1181.5|1184|1182|1183.8|1181.5|0
1648035020000|2022-03-23 11:30:20|1183.5|1181.8|1183.3|1181.5|1183.8|1181.8|1183|1181.3|1
1648035030000|2022-03-23 11:30:30|1183.5|1181.3|1183.5|1181.3|1183.5|1181.3|1183.5|1181.3|0
1648035040000|2022-03-23 11:30:40|||||||||1
1648035050000|2022-03-23 11:30:50|1184|1181.5|1184.8|1182.8|1184.8|1182.8|1184|1181.5|5
1648035060000|2022-03-23 11:31:00|1185.3|1183|1186.3|1183.8|1186.3|1184|1184.8|1183|5
1648035070000|2022-03-23 11:31:10|1185.8|1183|1184.5|1182.5|1186|1183.5|1184.5|1182.5|0
1648035080000|2022-03-23 11:31:20|1184.3|1182.8|1183.5|1181|1184.5|1182.8|1183.5|1181|0
1648035090000|2022-03-23 11:31:30|1183.3|1181.3|1183.5|1181.5|1184|1182|1183.3|1181|1
1648035100000|2022-03-23 11:31:40|1183.3|1181.8|1183|1180.8|1183.3|1182|1183|1180.5|18
1648035110000|2022-03-23 11:31:50|1182.8|1180.5|1183|1181|1183|1181|1182.5|1180.3|0
1648035120000|2022-03-23 11:32:00|1183.8|1181.3|1184|1182|1184.3|1182|1183.8|1181.3|3
1648035130000|2022-03-23 11:32:10|1184.3||1184||1184.3||1184||1
1648035140000|2022-03-23 11:32:20|1184.3|1182.3|1184.5|1182.5|1184.5|1182.5|1184.3|1182.3|4
1648035150000|2022-03-23 11:32:30|1184.3|1182.3|1183.8|1182.3|1184.5|1182.5|1183.8|1182.3|2
1648035160000|2022-03-23 11:32:40|||||||||1
1648035170000|2022-03-23 11:32:50|1183.5|1181.5|1183.8|1182.5|1183.8|1182.5|1183.5|1181.5|0
1648035180000|2022-03-23 11:33:00|1183.5|1182.3|1183.3|1182|1183.5|1182.3|1183.3|1182|6
1648035190000|2022-03-23 11:33:10|1183|1180.8|1183|1181.3|1183.3|1181.3|1183|1180.8|6
1648035200000|2022-03-23 11:33:20|1182.8|1180.8|1183|1181.5|1183|1181.5|1182.8|1180.8|1
1648035210000|2022-03-23 11:33:30|1183.3||1183.3||1183.3||1183.3||0
1648035220000|2022-03-23 11:33:40|||||||||1
1648035240000|2022-03-23 11:34:00|1183|1181.8|1183|1181.3|1183|1182|1183|1181|53
1648035250000|2022-03-23 11:34:10|1183.3|1181.8|1183.5|1181.8|1183.5|1182|1183|1181.3|2
1648035260000|2022-03-23 11:34:20|1183.3||1183.3||1183.3||1183.3||0
1648035270000|2022-03-23 11:34:30|1182.5|1180.5|1183|1181.5|1183|1181.5|1182.5|1180.5|4
1648035280000|2022-03-23 11:34:40|1183.5|1181.8|1183.8|1182|1183.8|1182|1183.3|1181.5|5
1648035290000|2022-03-23 11:34:50|1183.5|1181.8|1183.3|1181.8|1183.5|1182|1183.3|1181.8|0
1648035300000|2022-03-23 11:35:00|1184||1183.3||1184||1183.3||4
1648035310000|2022-03-23 11:35:10|1183|1181.5|1183.5|1181.5|1183.5|1181.5|1182.8|1181.5|6
1648035320000|2022-03-23 11:35:20|1183.8|1181.8|1183.8|1181.8|1183.8|1182|1183|1181.8|6
1648035330000|2022-03-23 11:35:30|1184|1182|1184|1182|1184|1182|1184|1181.8|0
1648035340000|2022-03-23 11:35:40|1184.3|1182.3|1184|1182|1184.3|1182.3|1183.3|1182|7
1648035350000|2022-03-23 11:35:50|1183.5|1181.8|1183.5|1181.8|1183.5|1182|1183|1181.5|9
1648035360000|2022-03-23 11:36:00|1183.8|1182|1184|1182|1184.3|1182.8|1183.8|1181.8|0
1648035370000|2022-03-23 11:36:10|1184.5|1182.3|1184.5|1182.3|1184.5|1182.3|1184.5|1182|1
1648035380000|2022-03-23 11:36:20|1184.3||1184||1184.5||1184||0
1648035400000|2022-03-23 11:36:40|1184.5|1182.5|1184.8|1183|1184.8|1183|1184.5|1182.5|1
1648035410000|2022-03-23 11:36:50|||||||||5
1648035420000|2022-03-23 11:37:00|1184.3|1182.5|1183.8|1182|1184.3|1182.8|1183.8|1182|18
1648035430000|2022-03-23 11:37:10||1182.3||1182.3||1182.3||1182.3|13
1648035440000|2022-03-23 11:37:20||1182.5||1182.3||1182.5||1182.3|20
1648035450000|2022-03-23 11:37:30||1182.5||1182||1182.5||1182|1
1648035460000|2022-03-23 11:37:40|1185.3|1183.3|1185.3|1183.5|1185.3|1183.5|1184.8|1182.8|2
1648035470000|2022-03-23 11:37:50|1185.8|1183.3|1185.3|1183.3|1185.8|1183.8|1185.3|1183.3|1
1648035480000|2022-03-23 11:38:00|1185.5||1185.3||1185.5||1185.3||1
1648035500000|2022-03-23 11:38:20|1185.8|1183.5|1185.8|1183.5|1185.8|1183.5|1185.8|1183.5|4
1648035520000|2022-03-23 11:38:40|1186.5|1184|1186.8|1184.5|1186.8|1184.5|1186.5|1184|0
1648035530000|2022-03-23 11:38:50|1187|1184.3|1186.8|1184.5|1187|1184.5|1186.5|1184.3|1
1648035540000|2022-03-23 11:39:00|1187|1184.8|1187|1184.8|1187|1184.8|1187|1184.5|2
1648035550000|2022-03-23 11:39:10|1186.8|1184.5|1187.3|1185|1187.3|1185.3|1186.8|1184.5|0
1648035560000|2022-03-23 11:39:20|1187|1184.8|1187.3|1185|1187.3|1185|1187|1184.8|3
1648035570000|2022-03-23 11:39:30|1187.5|1185.5|1188.3|1186.5|1188.3|1186.5|1187.3|1185.3|1
1648035580000|2022-03-23 11:39:40|1188|1186.3|1187.8|1186.3|1188.3|1186.3|1187.8|1186.3|1
1648035590000|2022-03-23 11:39:50|1188|1186.5|1188.3|1186.8|1188.5|1186.8|1188|1186.5|0
1648035600000|2022-03-23 11:40:00|1188.5|1186.5|1188.5|1186.5|1188.5|1186.8|1188.5|1186.3|2
1648035620000|2022-03-23 11:40:20||1186.3||1186.3||1186.3||1186.3|1
1648035630000|2022-03-23 11:40:30|1188.3||1188.5||1188.5||1188.3||1
1648035650000|2022-03-23 11:40:50|1188.3|1185.8|1188.3|1186|1188.3|1186|1188.3|1185.8|5
1648035660000|2022-03-23 11:41:00|1188.5|1186.8|1188.5|1186.5|1188.5|1186.8|1188.3|1186|17
1648035670000|2022-03-23 11:41:10|1188.3|1186.3|1188.5|1186|1188.5|1186.3|1188.3|1186|0
1648035680000|2022-03-23 11:41:20|1188.3|1186.3|1188.3|1186|1188.3|1186.3|1188.3|1186|0
1648035690000|2022-03-23 11:41:30|1188.5|1186.3|1188.5|1187.3|1188.5|1187.3|1188.5|1186.3|20
1648035700000|2022-03-23 11:41:40|||||||||3
1648035710000|2022-03-23 11:41:50|1189||1189||1189||1189||1
1648035720000|2022-03-23 11:42:00||1187.5||1187.8||1187.8||1187.3|4
1648035730000|2022-03-23 11:42:10||1186.8||1186.8||1187||1186.8|1
1648035740000|2022-03-23 11:42:20|1189.3|1187|1189.3|1187|1189.3|1187.3|1189.3|1186.8|0
1648035750000|2022-03-23 11:42:30|1189.5|1187.3|1189.5|1187|1189.5|1188.3|1189.5|1187|2
1648035760000|2022-03-23 11:42:40|1189.3|1186.8|1189.3|1186.8|1189.5|1187|1189.3|1186.5|0
1648035770000|2022-03-23 11:42:50|1189|1187.3|1189.3|1187.8|1189.3|1187.8|1189|1187.3|0
1648035780000|2022-03-23 11:43:00|1189|1187.3|1189|1187.3|1189|1187.8|1189|1187.3|0
1648035790000|2022-03-23 11:43:10|1189.5||1189.5||1189.5||1189.5||4
1648035820000|2022-03-23 11:43:40|1189.3|1187.5|1189.3|1186.8|1189.3|1187.8|1189.3|1186.8|8
1648035830000|2022-03-23 11:43:50|1189|1187|1190|1188|1190.3|1188|1189|1187|0
1648035840000|2022-03-23 11:44:00|1190.3|1187.8|1189.8|1187.8|1190.3|1187.8|1189.5|1187.8|0
1648035850000|2022-03-23 11:44:10|1189.5|1187.3|1189|1187|1190|1188|1189|1187|2
1648035860000|2022-03-23 11:44:20|1188.8|1186.8|1189.8|1186.8|1189.8|1187|1188.8|1186.8|1
1648035870000|2022-03-23 11:44:30|1189.5||1189.3||1189.8||1189.3||0
1648035880000|2022-03-23 11:44:40||1187.5||1186.8||1187.5||1186.8|1
1648035890000|2022-03-23 11:44:50|1190.3|1187.3|1190|1187.5|1190.3|1187.5|1190|1187|0
1648035900000|2022-03-23 11:45:00|1190.3|1187.3|1189.5|1187.3|1190.3|1187.5|1189.5|1187|0
1648035910000|2022-03-23 11:45:10|1189.3|1187|1188.5|1186.5|1189.3|1187.5|1188.5|1186.3|2
1648035920000|2022-03-23 11:45:20|1188.3|1186.8|1188.3|1186.3|1188.3|1187|1188.3|1186|3
1648035930000|2022-03-23 11:45:30|1188|1186|1188|1186|1188|1186|1188|1186|0
1648035940000|2022-03-23 11:45:40|1187.8|1185.5|1187|1185.3|1187.8|1185.5|1186.5|1184.3|2
1648035950000|2022-03-23 11:45:50||1185||1185.5||1185.5||1185|0
1648035960000|2022-03-23 11:46:00|1187.5|1185.3|1187.5|1185.8|1188|1186|1187.3|1185.3|4
1648035970000|2022-03-23 11:46:10|1186.3|1186|1188.3|1186.5|1188.3|1186.5|1186|1184.5|1
1648035980000|2022-03-23 11:46:20|1188|1186.3|1188|1186|1188.3|1186.3|1188|1185.3|1
1648035990000|2022-03-23 11:46:30|1188.3|1186.3|1188|1185.5|1188.5|1186.3|1188|1185.3|1
1648036000000|2022-03-23 11:46:40|1188.3|1185.8|1187.5|1185.3|1188.3|1186|1187.5|1185.3|0
1648036010000|2022-03-23 11:46:50|1188|1185.5|1187.3|1185.3|1188|1185.5|1187.3|1185.3|1
1648036020000|2022-03-23 11:47:00|1187.5|1185.5|1187.3|1185.3|1187.5|1185.5|1187.3|1185.3|0
1648036030000|2022-03-23 11:47:10|1187|1185.5|1187|1185|1187|1185.5|1187|1184.8|0
1648036040000|2022-03-23 11:47:20|1187.3|1185.8|1187.3|1185|1187.3|1185.8|1187.3|1185|1
1648036060000|2022-03-23 11:47:40|1187||1187.3||1187.3||1187||0
1648036070000|2022-03-23 11:47:50|1187|1185.5|1188|1185.5|1188|1185.8|1187|1185|2
1648036080000|2022-03-23 11:48:00|1188.3|1185.8|1188.3|1185.8|1188.3|1186.3|1188.3|1185.8|0
1648036090000|2022-03-23 11:48:10|1188|1186|1188|1186|1188.3|1186|1188|1185.5|0
1648036100000|2022-03-23 11:48:20|1187.8|1185.8|1187.8|1185.8|1187.8|1186|1187.8|1185.8|1
1648036110000|2022-03-23 11:48:30||1186||1185.5||1186||1185.3|0
1648036120000|2022-03-23 11:48:40||1185.8||1186||1186||1185.5|0
1648036130000|2022-03-23 11:48:50|1188|1185.3|1187.8|1185.8|1188|1186|1187.5|1185.3|1
1648036140000|2022-03-23 11:49:00|1187.5|1185.5|1186.8|1185|1187.5|1185.5|1186.8|1185|2
1648036150000|2022-03-23 11:49:10|1187.3|1185.3|1187.3|1185|1187.5|1185.5|1186.8|1185|2
1648036160000|2022-03-23 11:49:20|1187.5|1185.3|1187|1184.5|1187.5|1185.3|1186.8|1184.5|2
1648036170000|2022-03-23 11:49:30|1186.8|1184.8|1187|1184.8|1187|1184.8|1186.8|1184.3|0
1648036180000|2022-03-23 11:49:40|1186.8|1185|1187|1184.8|1187|1185|1186.8|1184.5|0
1648036190000|2022-03-23 11:49:50|1186.8|1185|1186.5|1184.8|1186.8|1185|1186.5|1184.5|1
1648036200000|2022-03-23 11:50:00|1187|1185|1187|1185.5|1187|1185.5|1186.8|1185|1
1648036210000|2022-03-23 11:50:10|1188|1185.8|1187.8|1185.5|1188|1185.8|1187.8|1185.5|1
1648036220000|2022-03-23 11:50:20|1187.5|1185.8|1187.5|1185.8|1187.5|1186|1187.5|1185.5|0
1648036230000|2022-03-23 11:50:30|1188|1186.5|1188|1186.3|1188|1186.5|1187.8|1186.3|2
1648036240000|2022-03-23 11:50:40|1187.8|1185.8|1188.5|1186.5|1188.8|1186.5|1187.8|1185.8|4
1648036260000|2022-03-23 11:51:00|1188.8|1186.3|1188.5|1186.5|1188.8|1186.5|1188.5|1186.3|0
1648036270000|2022-03-23 11:51:10|1188.8|1187|1188.8|1187.3|1188.8|1187.3|1188.8|1187|0
1648036280000|2022-03-23 11:51:20|1188.5|1186|1188.5|1186.3|1188.5|1186.3|1188.3|1186|3
1648036290000|2022-03-23 11:51:30|1188.3|1186|1188.3|1186.3|1188.5|1186.5|1188.3|1186|0
1648036300000|2022-03-23 11:51:40|1188.5|1186.5|1188.5|1186.5|1188.8|1186.8|1188.3|1186.3|0
1648036310000|2022-03-23 11:51:50|1188.8|1186.8|1188.5|1185.8|1188.8|1186.8|1188.3|1185.8|0
1648036320000|2022-03-23 11:52:00|1189|1186|1188.5|1186|1189|1186|1188.5|1185.8|2
1648036330000|2022-03-23 11:52:10|1189|1185.8|1189|1186.5|1189|1186.5|1189|1185.8|4
1648036340000|2022-03-23 11:52:20|1188.8|1186.8|1189|1186.8|1189|1186.8|1188.8|1186.8|0
1648036350000|2022-03-23 11:52:30|1188.8|1186.5|1188.3|1186.3|1188.8|1186.8|1188|1186.3|0
1648036360000|2022-03-23 11:52:40|1188|1186.5|1188.3|1186.3|1188.5|1186.5|1188|1186.3|0
1648036370000|2022-03-23 11:52:50|1188.5|1186.5|1188.5|1186.5|1188.8|1187|1188.3|1186.3|2
1648036380000|2022-03-23 11:53:00|1188.8|1186.8|1188.5|1186.3|1188.8|1186.8|1188.3|1186.3|1
1648036390000|2022-03-23 11:53:10|1188.3|1186.5|1188.3|1186.3|1188.3|1186.5|1188.3|1186.3|0
1648036400000|2022-03-23 11:53:20|1188.5|1186.5|1188.5|1186.8|1188.8|1186.8|1188.5|1186.3|0
1648036410000|2022-03-23 11:53:30|1188.8|1186.5|1188.8|1186.5|1188.8|1186.8|1188.3|1186.3|0
1648036420000|2022-03-23 11:53:40|1188.3|1186.3|1188.3|1186.3|1188.5|1186.5|1188.3|1186.3|1
1648036430000|2022-03-23 11:53:50|1188.5|1186.5|1187.8|1186.3|1188.5|1186.5|1187.8|1186|0
1648036440000|2022-03-23 11:54:00|1188|1186|1187.3|1185|1188.8|1186.5|1187.3|1185|3
1648036450000|2022-03-23 11:54:10|1186.5|1184.8|1186.3|1184|1186.8|1184.8|1186|1183.5|2
1648036460000|2022-03-23 11:54:20|1186|1184.3|1185.8|1184|1186|1184.5|1185.8|1184|0
1648036470000|2022-03-23 11:54:30|1186||1186||1186||1186||0
1648036490000|2022-03-23 11:54:50|1185.8||1185.8||1185.8||1185.8||0
1648036500000|2022-03-23 11:55:00|1185.5|1183|1184.3|1182.3|1185.5|1183|1184.3|1182|7
1648036510000|2022-03-23 11:55:10|1185.3|1182.5|1185.3|1182.8|1185.3|1182.8|1185.3|1182.5|1
1648036520000|2022-03-23 11:55:20|1185.8||1185.3||1185.8||1185.3||0
1648036540000|2022-03-23 11:55:40|1185.5||1185.5||1185.8||1185.3||0
1648036550000|2022-03-23 11:55:50|1185.3||1185.5||1185.5||1185.3||0
1648036560000|2022-03-23 11:56:00|1186|1183.8|1186|1184|1186|1184|1186|1183.5|4
1648036590000|2022-03-23 11:56:30|1187.3|1184.8|1187.3|1185|1187.3|1185|1187|1184.8|1
1648036600000|2022-03-23 11:56:40|1187.5|1184.8|1187.5|1185.3|1187.8|1185.3|1187.5|1184.8|1
1648036610000|2022-03-23 11:56:50|1187.8|1185|1187.5|1185.3|1187.8|1185.3|1187.5|1185|0
1648036620000|2022-03-23 11:57:00||1185||1185.3||1185.3||1185|0
1648036630000|2022-03-23 11:57:10|1187.3|1185|1187|1185.3|1187.5|1185.3|1187|1184.8|0
1648036640000|2022-03-23 11:57:20|1188|1185|1188|1186.5|1188.3|1186.5|1187.8|1184.8|3
1648036650000|2022-03-23 11:57:30|1188.3|1186.3|1188.8|1186.5|1188.8|1186.8|1188.3|1186.3|3
1648036660000|2022-03-23 11:57:40||1186.8||1187||1187||1186.5|0
1648036670000|2022-03-23 11:57:50||1186.8||1187||1187||1186.8|1
1648036680000|2022-03-23 11:58:00|1188.5|1187.3|1188.5|1187|1188.5|1187.3|1188.5|1186.8|11
1648036690000|2022-03-23 11:58:10|1188|1186.5|1188.3|1186.3|1188.3|1186.5|1188|1186|2
1648036700000|2022-03-23 11:58:20|1187.8|1185.8|1187.8|1185.8|1188.3|1185.8|1187.8|1185.8|2
1648036710000|2022-03-23 11:58:30|1187.5|1186|1188|1186.3|1188|1186.3|1187.5|1185.8|11
1648036720000|2022-03-23 11:58:40|1188.3|1186.8|1188|1186.3|1188.5|1186.8|1188|1186.3|5
1648036730000|2022-03-23 11:58:50|1187.5|1186|1188.3|1186.5|1188.3|1186.5|1187.5|1185.5|2
1648036740000|2022-03-23 11:59:00|1188|1186.3|1188.3|1186.5|1188.3|1186.5|1188|1186.3|9
1648036750000|2022-03-23 11:59:10|1188|1186.3|1187.8|1185.8|1188|1186.5|1187.5|1185.8|1
1648036760000|2022-03-23 11:59:20|1187.5|1186|1187.8|1186|1187.8|1186|1187.5|1185.8|0
1648036770000|2022-03-23 11:59:30|1188|1185.8|1188.8|1187.3|1188.8|1187.3|1187.8|1185.8|8
1648036780000|2022-03-23 11:59:40|1189|1187.5|1189|1187.3|1189|1187.5|1189|1187.3|4
1648036790000|2022-03-23 11:59:50|1188.8|1187.5|1188.5|1186.5|1189|1187.5|1188.5|1186.5|2
1648036800000|2022-03-23 12:00:00|1188.8|1186.8|1188.5|1186.8|1188.8|1186.8|1188.3|1186.8|3
1648036810000|2022-03-23 12:00:10|1188.8|1186.5|1188|1186.8|1188.8|1186.8|1188|1186.3|4
1648036820000|2022-03-23 12:00:20|1188.5|1186.3|1187.8|1186|1188.5|1186.8|1187.8|1185.8|6
1648036830000|2022-03-23 12:00:30|1187.5|1185.8|1186.8|1185.3|1187.8|1186|1186.8|1185|2
1648036840000|2022-03-23 12:00:40|1187.5|1185|1187|1184.8|1187.5|1185|1186.8|1184.8|1
1648036850000|2022-03-23 12:00:50|1187.5|1185|1187.5|1185.3|1187.5|1186|1187.3|1185|1
1648036860000|2022-03-23 12:01:00|1187.3|1185|1187|1184.8|1187.5|1185.3|1187|1184.8|0
1648036870000|2022-03-23 12:01:10|1186.8|1184.3|1186.8|1184.5|1186.8|1184.8|1186.8|1184.3|0
1648036880000|2022-03-23 12:01:20|||||||||1
1648036910000|2022-03-23 12:01:50|1187.5|1185.3|1188|1185.5|1188|1185.5|1187.3|1185.3|1
1648036920000|2022-03-23 12:02:00|1187.8|1185.8|1188|1185.8|1188.5|1185.8|1187.8|1185.5|0
1648036930000|2022-03-23 12:02:10|1188.5|1186|1188.5|1186.5|1188.5|1186.5|1188|1186|0
1648036940000|2022-03-23 12:02:20|1189|1186.8|1189.5|1187.3|1189.5|1187.3|1188.5|1186.8|5
1648036950000|2022-03-23 12:02:30||1187||1187||1187.3||1187|0
1648036960000|2022-03-23 12:02:40|||||||||4
1648036990000|2022-03-23 12:03:10|1188.8|1186.3|1189.3|1186.8|1189.3|1186.8|1188.8|1186.3|0
1648037000000|2022-03-23 12:03:20|1189|1187|1189.3|1186.8|1189.3|1187|1189|1186.5|0
1648037010000|2022-03-23 12:03:30|1189|1186.5|1188.8|1186.8|1189.3|1187|1188.8|1186.5|1
1648037020000|2022-03-23 12:03:40|1188.3|1186.5|1189.5|1187|1189.5|1187|1188.3|1186.5|0
1648037030000|2022-03-23 12:03:50|1190|1187.5|1190|1187.5|1190|1187.8|1190|1187.5|0
1648037040000|2022-03-23 12:04:00|1189.8|1187.8|1189.8|1187.8|1190.3|1188|1189.8|1187.8|1
1648037050000|2022-03-23 12:04:10|||||||||1
1648037070000|2022-03-23 12:04:30||1188||1188||1188||1188|0
1648037080000|2022-03-23 12:04:40|1189.5|1187.8|1189.5|1187.3|1189.5|1188|1189.5|1187.3|3
1648037090000|2022-03-23 12:04:50||1187.8||1188||1188||1187.8|0
1648037100000|2022-03-23 12:05:00|1189.8|1187.5|1189.8|1187.5|1189.8|1187.8|1189.8|1187.5|1
1648037110000|2022-03-23 12:05:10||1187.8||1187.8||1187.8||1187.5|0
1648037120000|2022-03-23 12:05:20||1187.5||1187.5||1187.8||1187.5|1
1648037130000|2022-03-23 12:05:30||1187.8||1187.3||1187.8||1187.3|6
1648037140000|2022-03-23 12:05:40||1187||1187.3||1187.3||1187|0
1648037150000|2022-03-23 12:05:50|1190.3|1187.8|1190.3|1188|1190.3|1188|1190.3|1187.5|2
1648037160000|2022-03-23 12:06:00|1190|1187.8|1190.5|1188|1190.5|1188.3|1190|1187.5|1
1648037170000|2022-03-23 12:06:10||1188.3||1188.3||1188.8||1188|1
1648037180000|2022-03-23 12:06:20|1190.3|1188|1190.5|1188.5|1190.5|1188.8|1190.3|1187.8|0
1648037190000|2022-03-23 12:06:30||1188.8||1188.8||1188.8||1188.5|0
1648037210000|2022-03-23 12:06:50|1191.5|1189.3|1191.5|1188.8|1191.5|1189.3|1191.5|1188.8|11
1648037220000|2022-03-23 12:07:00|1190.5|1188|1190.8|1188.8|1191|1188.8|1190.5|1188|0
1648037230000|2022-03-23 12:07:10||1188.3||1188.5||1188.5||1188.3|0
1648037240000|2022-03-23 12:07:20||1188.3||1188.3||1188.5||1188.3|0
1648037250000|2022-03-23 12:07:30||1188.5||1188.3||1188.5||1188.3|0
1648037260000|2022-03-23 12:07:40|1190.5|1188|1190.3|1188|1190.5|1188|1190.3|1188|0
1648037270000|2022-03-23 12:07:50|1190|1187.8|1189.8|1187.8|1190|1188.3|1189.8|1187.8|0
1648037280000|2022-03-23 12:08:00|1190|1188|1189.8|1187.8|1190|1188|1189.8|1187.8|1
1648037290000|2022-03-23 12:08:10|1189.5|1187.5|1189.3|1187.5|1189.5|1187.5|1189.3|1186.8|0
1648037300000|2022-03-23 12:08:20|1189.5|1187.3|1189.5|1187.5|1189.5|1187.5|1189.5|1187.3|0
1648037310000|2022-03-23 12:08:30||1187.3||1187.3||1187.5||1187.3|1
1648037320000|2022-03-23 12:08:40||1187||1187.3||1187.3||1187|0
1648037330000|2022-03-23 12:08:50|1189.3|1187.5|1189|1186.5|1189.5|1187.5|1189|1186.5|2
1648037340000|2022-03-23 12:09:00|1188.8|1186.8|1189|1186.8|1189|1186.8|1188.8|1186.5|0
1648037350000|2022-03-23 12:09:10|1188.8|1186.5|1189|1186.8|1189|1187|1188.8|1186.5|0
1648037360000|2022-03-23 12:09:20||1187||1187||1187||1187|0
1648037370000|2022-03-23 12:09:30|1188.8|1186.5|1188.8|1186.5|1189|1186.8|1188.8|1186.5|0
1648037380000|2022-03-23 12:09:40||1186.3||1186.3||1186.5||1186|0
1648037390000|2022-03-23 12:09:50|1187.8|1186|1187.3|1185.3|1188|1186|1187.3|1185.3|0
1648037400000|2022-03-23 12:10:00|1187|1185|1186|1184.3|1187|1185|1186|1184|1
1648037410000|2022-03-23 12:10:10|1185.8|1183.8|1186|1184|1186|1184.3|1185.8|1183.8|1
1648037430000|2022-03-23 12:10:30|1187.3|1184.3|1187.3|1185|1187.3|1185|1187.3|1184.3|3
1648037440000|2022-03-23 12:10:40|1186.5|1184|1186.5|1184.8|1186.5|1184.8|1186.5|1184|0
1648037450000|2022-03-23 12:10:50||1185||1185||1185||1184.8|0
1648037470000|2022-03-23 12:11:10|1187.3|1184.5|1187|1184.8|1187.3|1184.8|1186.5|1184.3|1
1648037480000|2022-03-23 12:11:20|1186.8|1184.3|1186.3|1184|1186.8|1184.3|1185.5|1183.5|0
1648037490000|2022-03-23 12:11:30|1186|1183.8|1186|1184|1186.3|1184.5|1186|1183.8|2
1648037500000|2022-03-23 12:11:40|1185.5|1183.8|1186|1183.5|1186|1183.8|1185.5|1183.3|0
1648037510000|2022-03-23 12:11:50|1186.3|1183.8|1186.8|1184.5|1186.8|1184.5|1186.3|1183.8|0
1648037520000|2022-03-23 12:12:00|1186.5|1184.3|1186.3|1184.3|1186.8|1184.5|1186.3|1184|0
1648037530000|2022-03-23 12:12:10|1186.5|1184|1186.3|1183.8|1186.8|1184|1186.3|1183.8|2
1648037540000|2022-03-23 12:12:20|1186|1184|1186|1184|1186|1184|1186|1184|0
1648037560000|2022-03-23 12:12:40|||||||||1
1648037580000|2022-03-23 12:13:00|1186.3|1183.8|1186.3|1184.3|1186.3|1184.3|1186.3|1183.8|1
1648037590000|2022-03-23 12:13:10|||||||||1
1648037600000|2022-03-23 12:13:20||1184||1184.3||1184.3||1184|0
1648037610000|2022-03-23 12:13:30||1184||1184||1184||1184|0
1648037620000|2022-03-23 12:13:40|1186.5|1184.5|1186.8|1184.8|1187|1185|1186.5|1184.5|11
1648037630000|2022-03-23 12:13:50|1187|1185|1187|1185|1187|1185.3|1186.8|1185|2
1648037640000|2022-03-23 12:14:00|1186.5|1184.5|1187.5|1185.5|1187.5|1185.5|1186.5|1184.5|0
1648037650000|2022-03-23 12:14:10|1187.8|1186|1188.8|1186.5|1188.8|1186.5|1187.8|1185.8|0
1648037660000|2022-03-23 12:14:20|1189|1186.8|1189|1187|1189|1187.3|1188.8|1186.3|0
1648037670000|2022-03-23 12:14:30|1189.3|1187.5|1190.5|1188.8|1190.5|1188.8|1189.3|1187.5|14
1648037680000|2022-03-23 12:14:40|1191.8|1189.8|1191.8|1190|1192|1190|1191.5|1189.8|20
1648037690000|2022-03-23 12:14:50|1191.5|1189.8|1192|1190|1192.3|1190.3|1191.5|1189.8|3
1648037700000|2022-03-23 12:15:00|1191.8|1190.3|1191.8|1190|1191.8|1190.3|1191.8|1189.5|1
1648037710000|2022-03-23 12:15:10|1192|1189.8|1192.5|1190.3|1193|1190.8|1191.8|1189.5|2
1648037720000|2022-03-23 12:15:20|1192.8|1190.5|1193|1191|1193|1191|1192.5|1190.5|1
1648037730000|2022-03-23 12:15:30|1192.8|1190.8|1193.8|1191.8|1193.8|1191.8|1192.8|1190.5|11
1648037740000|2022-03-23 12:15:40|1193.3||1194||1194.3||1193.3||1
1648037750000|2022-03-23 12:15:50|1194.3||1194||1194.3||1193.8||0
1648037760000|2022-03-23 12:16:00|1193.8|1192.8|1194.5|1192.8|1194.5|1192.8|1193.8|1192.8|2
1648037770000|2022-03-23 12:16:10|1195.3|1193.3|1194.8|1193.3|1195.3|1193.3|1194.8|1193.3|21
1648037780000|2022-03-23 12:16:20|1195||1195||1195.5||1194.8||2
1648037790000|2022-03-23 12:16:30|1195.5|1193.5|1195.5|1193.3|1195.5|1193.5|1195.3|1193|12
1648037800000|2022-03-23 12:16:40|1195.8||1195.5||1195.8||1195.3||0
1648037810000|2022-03-23 12:16:50|1195|1193|1195|1193|1195|1193|1195|1193|0
1648037820000|2022-03-23 12:17:00|1195.5|1193.5|1195.5|1193.5|1196|1193.5|1195.3|1193.3|7
1648037830000|2022-03-23 12:17:10|1195.3|1193.3|1195.5|1193.5|1195.5|1193.5|1195.3|1193.3|0
1648037840000|2022-03-23 12:17:20||1194||1193.5||1194||1193|14
1648037850000|2022-03-23 12:17:30|1195|1193.3|1194.8|1192.8|1195|1193.3|1194.8|1192.8|5
1648037860000|2022-03-23 12:17:40|1194.5|1193|1193.8|1191.8|1194.8|1193|1193.8|1191.8|4
1648037870000|2022-03-23 12:17:50|1194|1192|1194|1192.3|1194|1192.3|1193.8|1191.8|0
1648037880000|2022-03-23 12:18:00|1194.3|1192|1194.3|1192.3|1194.5|1192.5|1194.3|1192|5
1648037890000|2022-03-23 12:18:10|1194|1191.8|1194|1191.8|1194.3|1192|1194|1191.8|1
1648037900000|2022-03-23 12:18:20|1193.8|1192|1193.8|1192|1193.8|1192|1193.8|1192|0
1648037910000|2022-03-23 12:18:30|1193.5||1193.8||1193.8||1193.5||0
1648037920000|2022-03-23 12:18:40|1193.5|1191.5|1193.5|1191.8|1193.5|1191.8|1193.3|1191.5|1
1648037930000|2022-03-23 12:18:50|1193.8|1192|1194|1192|1194|1192|1193.8|1191.8|3
1648037940000|2022-03-23 12:19:00||1191.8||1192||1192||1191.8|0
1648037950000|2022-03-23 12:19:10||1192.3||1192||1192.3||1192|1
1648037960000|2022-03-23 12:19:20||1192.3||1192.3||1192.3||1192|0
1648037980000|2022-03-23 12:19:40|1193.8|1192|1194.3|1192.5|1194.3|1192.5|1193.8|1192|3
1648037990000|2022-03-23 12:19:50|||||||||1
1648038000000|2022-03-23 12:20:00|1194.8|1193|1194.8|1192.5|1194.8|1193|1194.5|1192.5|2
1648038010000|2022-03-23 12:20:10|1194.5|1192.8|1194.5|1192.8|1194.8|1193|1194.3|1192.5|0
1648038020000|2022-03-23 12:20:20|1194.8|1192.5|1194.5|1192.5|1194.8|1192.5|1194.3|1192.5|0
1648038030000|2022-03-23 12:20:30|1194.3||1194||1194.3||1194||0
1648038050000|2022-03-23 12:20:50||1192||1192.3||1192.3||1192|0
1648038060000|2022-03-23 12:21:00|1193.8|1192|1193.5|1191.5|1193.8|1192|1193.5|1191.5|1
1648038070000|2022-03-23 12:21:10|1193.3|1191.8|1192.8|1191|1193.3|1191.8|1192.8|1191|1
1648038080000|2022-03-23 12:21:20||1190.5||1190.8||1191||1190.5|1
1648038090000|2022-03-23 12:21:30|1192.5|1190.5|1192.5|1190.8|1192.5|1190.8|1192.5|1190.5|0
1648038100000|2022-03-23 12:21:40|1193.3|1191|1193|1191.5|1193.3|1191.5|1193|1190.8|5
1648038110000|2022-03-23 12:21:50|1193.8|1191.3|1193.8|1191.5|1193.8|1191.8|1193.8|1191.3|2
1648038120000|2022-03-23 12:22:00|1193.5|1191|1192.5|1190.5|1193.5|1191.3|1192.5|1190.5|2
1648038130000|2022-03-23 12:22:10||1190.3||1190.5||1190.5||1190.3|0
1648038150000|2022-03-23 12:22:30||1190.8||1190.8||1190.8||1190.8|0
1648038170000|2022-03-23 12:22:50|1193.3|1191.3|1193.3|1191.3|1193.3|1191.3|1193.3|1191.3|1
1648038180000|2022-03-23 12:23:00|1193||1193.5||1193.5||1193||0
1648038190000|2022-03-23 12:23:10|1193.3|1191.5|1193.5|1191.5|1193.5|1191.5|1193.3|1191.5|0
1648038200000|2022-03-23 12:23:20|1193.3|1191.3|1193.3|1191.3|1193.3|1191.3|1193.3|1191.3|0
1648038210000|2022-03-23 12:23:30|1193|1191.5|1193.3|1191.3|1193.3|1191.5|1193|1191.3|0
1648038220000|2022-03-23 12:23:40||1191||1191.5||1191.5||1191|0
1648038230000|2022-03-23 12:23:50|1193|1191.3|1192.3|1190|1193|1191.3|1192.3|1190|2
1648038240000|2022-03-23 12:24:00||1190.3||1190.3||1190.5||1190.3|0
1648038250000|2022-03-23 12:24:10||1190.5||1190.3||1190.5||1190.3|0
1648038260000|2022-03-23 12:24:20|1192.5|1190.5|1192.5|1190.5|1192.5|1190.5|1192.5|1190.5|2
1648038280000|2022-03-23 12:24:40|1192.8|1190.8|1192.8|1190.8|1193|1191|1192.5|1190.5|1
1648038290000|2022-03-23 12:24:50|1193|1191|1193|1190.8|1193|1191|1192.8|1190.8|0
1648038300000|2022-03-23 12:25:00|1192.8|1191|1193.3|1191.3|1193.3|1191.3|1192.8|1191|0
1648038310000|2022-03-23 12:25:10|1193.5|1191.5|1193|1191|1193.5|1191.5|1193|1191|1
1648038320000|2022-03-23 12:25:20|1192.8|1190.8|1193.3|1191|1193.3|1191.3|1192.5|1190.8|1
1648038330000|2022-03-23 12:25:30|1193|1191.3|1192.8|1191|1193.3|1191.3|1192.8|1190.8|0
1648038340000|2022-03-23 12:25:40|1193|1190.8|1193.3|1191|1193.3|1191.3|1193|1190.8|1
1648038350000|2022-03-23 12:25:50|1193|1191.3|1193|1191|1193|1191.3|1193|1191|0
1648038360000|2022-03-23 12:26:00|1193.3|1191.3|1192.5|1190.3|1193.3|1191.3|1192.3|1190.3|17
1648038370000|2022-03-23 12:26:10|1193.3|1189.8|1193|1190.3|1193.3|1190.3|1191.8|1189.8|9
1648038380000|2022-03-23 12:26:20|1192.8|1190|1192.8|1190.3|1192.8|1190.3|1192.8|1190|1
1648038390000|2022-03-23 12:26:30|1192.3|1190|1191.8|1190|1192.5|1190|1191.8|1190|4
1648038400000|2022-03-23 12:26:40||1189.3||1189.3||1189.3||1188.8|1
1648038410000|2022-03-23 12:26:50|1191.5|1188.8|1191.5|1189|1191.5|1189|1191.5|1188.8|0
1648038420000|2022-03-23 12:27:00|1191.3|1188.8|1191.3|1188.8|1191.3|1189|1191|1188.5|3
1648038430000|2022-03-23 12:27:10|1190.8|1189.5|1190.8|1188.8|1190.8|1189.5|1190.8|1188.8|0
1648038440000|2022-03-23 12:27:20|1191.8|1188.5|1191.8|1189.3|1191.8|1189.5|1191.8|1188.5|2
1648038450000|2022-03-23 12:27:30|1192|1189|1191.8|1189.5|1192|1189.5|1191.8|1189|0
1648038460000|2022-03-23 12:27:40||1189.8||1189.5||1189.8||1189.5|0
1648038480000|2022-03-23 12:28:00||1189.8||1190||1190||1189.8|0
1648038490000|2022-03-23 12:28:10||1189.3||1189.3||1189.3||1189.3|2
1648038500000|2022-03-23 12:28:20|1191.5|1189.5|1191.5|1189.5|1191.5|1189.5|1191.5|1189.3|0
1648038510000|2022-03-23 12:28:30|1191.8||1191.5||1191.8||1191.5||0
1648038520000|2022-03-23 12:28:40|1191.8||1191.5||1191.8||1191.5||0
1648038530000|2022-03-23 12:28:50|1191.8|1189|1191.8|1189.5|1191.8|1189.5|1191.8|1189|1
1648038540000|2022-03-23 12:29:00||1189.3||1189.3||1189.3||1189.3|3
1648038550000|2022-03-23 12:29:10|1192.3|1189.5|1192.3|1189.3|1192.3|1189.5|1192.3|1189.3|5
1648038560000|2022-03-23 12:29:20|1192|1189.5|1192|1189.3|1192|1189.5|1192|1189.3|0
1648038570000|2022-03-23 12:29:30||1189.5||1189.5||1189.5||1189.5|0
1648038580000|2022-03-23 12:29:40|1192.3|1189.8|1192.3|1189.5|1192.3|1189.8|1192.3|1189.5|2
1648038590000|2022-03-23 12:29:50|1192|1189.3|1191.5|1189.3|1192|1189.5|1191.5|1189.3|4
1648038600000|2022-03-23 12:30:00|1191.3|1189.5|1191|1189|1191.3|1189.5|1191|1189|0
1648038620000|2022-03-23 12:30:20|1192.3|1190|1192.3|1190|1192.5|1190.3|1192.3|1189.8|3
1648038630000|2022-03-23 12:30:30|1192|1190.3|1191.8|1189.5|1192.3|1190.3|1191.8|1189.5|9
1648038640000|2022-03-23 12:30:40|1192|1189.8|1192.3|1190|1192.3|1190|1192|1189.8|1
1648038650000|2022-03-23 12:30:50|1192|1189.8|1192|1189.5|1192.3|1189.8|1192|1189.5|0
1648038660000|2022-03-23 12:31:00|1192.3|1189.3|1192.3|1189.8|1192.3|1189.8|1192.3|1189.3|0
1648038670000|2022-03-23 12:31:10|1192|1190|1191.8|1189.5|1192|1190|1191.5|1189.3|23
1648038680000|2022-03-23 12:31:20||1189.8||1190||1190||1189.8|0
1648038690000|2022-03-23 12:31:30|1192.5|1190.3|1192.3|1190|1192.5|1190.3|1191.8|1190|6
1648038700000|2022-03-23 12:31:40|1192|1189.8|1191.5|1189.3|1192.3|1190.3|1191.3|1189.3|6
1648038710000|2022-03-23 12:31:50|1192|1189.5|1192|1189.5|1192|1189.5|1192|1189.5|0
1648038720000|2022-03-23 12:32:00||1190||1190||1190||1190|0
1648038730000|2022-03-23 12:32:10|1192.8|1190.3|1192.8|1190.8|1193|1191|1192.8|1190.3|8
1648038740000|2022-03-23 12:32:20|1192.3|1190.5|1192.8|1190.8|1192.8|1190.8|1192.3|1190.5|2
1648038750000|2022-03-23 12:32:30|1192.5|1190.3|1191.5|1189.8|1192.8|1190.3|1191.5|1189.8|2
1648038770000|2022-03-23 12:32:50||1189.3||1189.3||1189.3||1189.3|0
1648038780000|2022-03-23 12:33:00|1192|1189.5|1191.5|1189.5|1192|1189.5|1191.5|1189.5|0
1648038800000|2022-03-23 12:33:20||1189||1189||1189||1189|0
1648038810000|2022-03-23 12:33:30||1189.3||1189.3||1189.3||1189.3|0
1648038820000|2022-03-23 12:33:40|1191|1188.8|1191|1188.8|1191|1189|1191|1188.8|0
1648038830000|2022-03-23 12:33:50|1190.8|1189|1190.8|1188.5|1190.8|1189|1190.8|1188.5|10
1648038840000|2022-03-23 12:34:00|1190.5|1188.3|1190.5|1188.3|1190.8|1188.3|1190.5|1188.3|1
1648038850000|2022-03-23 12:34:10|1190|1188|1190|1188|1190|1188|1190|1187.5|3
1648038860000|2022-03-23 12:34:20|1189.3|1188.3|1189.3|1187|1189.3|1188.3|1189.3|1186.8|11
1648038870000|2022-03-23 12:34:30||1187.3||1187.3||1187.3||1187.3|0
1648038880000|2022-03-23 12:34:40|1188.8|1186.5|1188.5|1186.5|1188.8|1186.8|1188.5|1186.5|0
1648038900000|2022-03-23 12:35:00|1188.3|1186.8|1189.3|1187|1189.5|1187|1188.3|1186|2
1648038910000|2022-03-23 12:35:10|1189.5|1187.3|1188.8|1187|1189.5|1187.3|1188.8|1187|0
1648038920000|2022-03-23 12:35:20|1188.5|1186.5|1187.8|1185.5|1188.5|1186.8|1187.8|1185.5|3
1648038930000|2022-03-23 12:35:30|1188|1186.3|1188.5|1186|1189|1186.3|1188|1185.8|3
1648038940000|2022-03-23 12:35:40|1188.8|1185.8|1188.8|1186.5|1188.8|1186.5|1188.8|1185.8|4
1648038960000|2022-03-23 12:36:00|1189.3|1186.8|1189.8|1187.5|1189.8|1187.5|1189.3|1186.5|5
1648038970000|2022-03-23 12:36:10|1190|1187.8|1190|1187.8|1190|1187.8|1189.8|1187.5|0
1648038980000|2022-03-23 12:36:20|1190.3|1188|1191|1188.5|1191|1188.5|1190.3|1188|4
1648038990000|2022-03-23 12:36:30|1190.8|1188.8|1191|1189|1191.5|1189|1190.8|1188.8|0
1648039000000|2022-03-23 12:36:40|1191.3|1188.8|1190.8|1188.5|1191.3|1189|1190.8|1188.5|0
1648039010000|2022-03-23 12:36:50|1191.3|1188|1191.3|1188.5|1191.5|1188.5|1191.3|1188|2
1648039020000|2022-03-23 12:37:00||1188.8||1188.8||1188.8||1188.8|0
1648039030000|2022-03-23 12:37:10|1191.5||1191.5||1191.5||1191.5||0
1648039040000|2022-03-23 12:37:20|1191.3|1189|1191.5|1189|1191.5|1189|1191.3|1189|0
1648039050000|2022-03-23 12:37:30|1191.3||1191.5||1191.5||1191.3||1
1648039060000|2022-03-23 12:37:40|1192|1189.3|1192.3|1189.8|1192.3|1189.8|1192|1189.3|0
1648039070000|2022-03-23 12:37:50|1192.8|1190|1193|1191.5|1193|1191.5|1192.5|1190|0
1648039080000|2022-03-23 12:38:00|1193.5|1192|1193.5|1191.3|1193.5|1192|1193.3|1190.8|5
1648039100000|2022-03-23 12:38:20|1193.8|1191.5|1193.5|1191.5|1194|1191.5|1193.5|1191.3|2
1648039110000|2022-03-23 12:38:30||1191.3||1191.3||1191.3||1191.3|0
1648039120000|2022-03-23 12:38:40|1194.3|1191.5|1195|1192.5|1195|1192.5|1194.3|1191.3|1
1648039130000|2022-03-23 12:38:50|1194.8|1192.3|1194.8|1192.3|1194.8|1192.3|1194.3|1192|0
1648039140000|2022-03-23 12:39:00|1195|1192.5|1194.3|1192.5|1195|1192.5|1194.3|1192.5|0
1648039150000|2022-03-23 12:39:10|1194||1194.3||1194.3||1194||2
1648039160000|2022-03-23 12:39:20|1194|1192.3|1194.3|1192.8|1194.3|1193|1194|1192.3|1
1648039170000|2022-03-23 12:39:30|1194.5|1193|1194.3|1192.5|1194.5|1193|1194.3|1192.3|1
1648039180000|2022-03-23 12:39:40|1195.3|1193.3|1195.5|1194|1195.5|1194|1195.3|1193.3|8
1648039190000|2022-03-23 12:39:50||1193.8||1194||1194||1193.5|2
1648039200000|2022-03-23 12:40:00||1194.3||1193.8||1194.3||1193.8|10
1648039210000|2022-03-23 12:40:10||1194||1194||1194.3||1193.8|8
1648039220000|2022-03-23 12:40:20|1196.5|1194.3|1196.5|1194.5|1196.5|1194.5|1196.5|1194|28
1648039230000|2022-03-23 12:40:30|1196.3|1194.8|1196.5|1194.8|1196.5|1194.8|1196.3|1194.3|1
1648039240000|2022-03-23 12:40:40|1197|1195|1196.5|1194.8|1197|1195|1196.5|1194.8|1
1648039250000|2022-03-23 12:40:50|1196|1194|1195.5|1193.3|1196.3|1194|1195.5|1193.3|0
1648039260000|2022-03-23 12:41:00|1195|1192.8|1194.8|1192.5|1195|1192.8|1194.5|1192.3|0
1648039270000|2022-03-23 12:41:10|1195|1192.8|1195|1193|1195.3|1193|1194.8|1192.8|3
1648039280000|2022-03-23 12:41:20|1194.8|1192.8|1196|1193.5|1196.5|1193.5|1194.8|1192.8|2
1648039290000|2022-03-23 12:41:30|1196.5|1194|1196.5|1194.3|1196.5|1194.3|1196.5|1194|1
1648039300000|2022-03-23 12:41:40|1196.3|1194|1196|1194|1196.5|1194.3|1196|1193.8|5
1648039310000|2022-03-23 12:41:50||1193.8||1193.8||1193.8||1193.8|0
1648039320000|2022-03-23 12:42:00|1195.8|1193.5|1195.8|1193.5|1195.8|1193.5|1195.8|1193.3|0
1648039330000|2022-03-23 12:42:10|1196.3||1196.3||1196.3||1196.3||0
1648039340000|2022-03-23 12:42:20|1195.8|1193.8|1196|1193.8|1196.3|1193.8|1195.8|1193.8|0
1648039350000|2022-03-23 12:42:30|1195.8|1193.5|1195.8|1193.5|1196|1194|1195.8|1193.5|0
1648039360000|2022-03-23 12:42:40|1196|1193.8|1196.3|1194.3|1196.3|1194.3|1195.8|1193.5|1
1648039370000|2022-03-23 12:42:50|1196.5|1194.5|1196.5|1194.8|1196.5|1195|1196.5|1194.5|1
1648039380000|2022-03-23 12:43:00|1196.8|1195|1196.8|1195.3|1196.8|1195.3|1196.8|1195|15
1648039390000|2022-03-23 12:43:10||1195||1195||1195.5||1195|6
1648039400000|2022-03-23 12:43:20||1195.3||1195.3||1195.5||1195|14
1648039410000|2022-03-23 12:43:30|1197.8|1195.5|1197.3|1195|1197.8|1195.5|1197|1195|16
1648039420000|2022-03-23 12:43:40|1197|1195.3|1197.3|1195.3|1197.8|1195.5|1197|1195|0
1648039430000|2022-03-23 12:43:50|1197|1195|1197.3|1195.3|1198|1195.5|1196.8|1195|0
1648039440000|2022-03-23 12:44:00|1197.5|1195|1197.3|1195|1197.5|1195|1197|1195|5
1648039450000|2022-03-23 12:44:10|1197|1195.3|1197.8|1196|1198|1196|1197|1195.3|1
1648039460000|2022-03-23 12:44:20|1198|1196.3|1198.5|1196.5|1198.5|1196.8|1198|1196.3|11
1648039470000|2022-03-23 12:44:30|1198.8|1196.3|1198.5|1196.8|1198.8|1196.8|1198.5|1196.3|0
1648039480000|2022-03-23 12:44:40|1198.3|1196.3|1198.5|1196.5|1198.8|1196.8|1198|1196.3|1
1648039490000|2022-03-23 12:44:50|1198.3|1196.8|1198|1196.3|1198.8|1196.8|1198|1196.3|0
1648039500000|2022-03-23 12:45:00|1198.3|1196.8|1198.5|1196.5|1198.8|1196.8|1198.3|1196.5|0
1648039510000|2022-03-23 12:45:10|1198.3||1198.5||1198.8||1198.3||0
1648039520000|2022-03-23 12:45:20|1198.3||1198.3||1198.3||1198.3||0
1648039530000|2022-03-23 12:45:30|1198|1196.3|1197.8|1196|1198|1196.3|1197.5|1195.8|7
1648039540000|2022-03-23 12:45:40|1198|1196.3|1198|1196.3|1198|1196.3|1197.8|1196|1
1648039550000|2022-03-23 12:45:50||1196||1196.3||1196.3||1196|1
1648039560000|2022-03-23 12:46:00|1198.3|1196|1198.5|1196.8|1198.8|1197|1198.3|1196|4
1648039570000|2022-03-23 12:46:10|1198.3|1197|1199|1197|1199|1197|1198.3|1196.8|10
1648039580000|2022-03-23 12:46:20|1198.8|1196.8|1198.5|1196.5|1198.8|1196.8|1198.5|1196.5|0
1648039590000|2022-03-23 12:46:30|1198.8|1196.8|1199.5|1197.8|1199.5|1197.8|1198.8|1196.8|11
1648039600000|2022-03-23 12:46:40|1199.3|1196.8|1198.8|1196.8|1199.5|1197.3|1198.8|1196.5|0
1648039610000|2022-03-23 12:46:50|1199|1197.5|1199.5|1197.5|1199.5|1197.5|1199|1197.3|0
1648039620000|2022-03-23 12:47:00||1197.8||1198.3||1198.3||1197.5|36
1648039630000|2022-03-23 12:47:10|1200|1197.8|1199.8|1197.8|1200|1198|1199.8|1197.5|6
1648039640000|2022-03-23 12:47:20|1200|1197.5|1199|1197.3|1200|1197.8|1199|1197.3|0
1648039650000|2022-03-23 12:47:30|1199.3|1197.5|1199.3|1197.3|1199.5|1197.5|1199|1197|0
1648039660000|2022-03-23 12:47:40|1199.8|1197.5|1199.8|1197.8|1199.8|1198|1199.5|1197.5|1
1648039670000|2022-03-23 12:47:50|1200|1198|1199.8|1197.8|1200|1198|1199.8|1197.8|1
1648039680000|2022-03-23 12:48:00|1200|1198|1199.8|1198|1200|1198.3|1199.8|1197.5|0
1648039690000|2022-03-23 12:48:10|1200|1198.3|1199.8|1198.3|1200|1198.3|1199.8|1198|0
1648039700000|2022-03-23 12:48:20|1200.5|1199|1200.5|1198.3|1200.5|1199|1200.5|1198.3|39
1648039710000|2022-03-23 12:48:30|1200.3|1198.5|1200.3|1198.5|1200.3|1198.5|1200.3|1198.3|0
1648039720000|2022-03-23 12:48:40|1200.5|1198.8|1200.5|1198.8|1200.5|1198.8|1200.5|1198.3|0
1648039730000|2022-03-23 12:48:50|1200.3|1199.3|1200.3|1198.5|1200.3|1199.3|1200.3|1198.5|13
1648039740000|2022-03-23 12:49:00|1200.5|1198.8|1200.5|1199|1200.5|1199|1200.3|1198.5|14
1648039750000|2022-03-23 12:49:10|1200.8|1198.8|1202.5|1200.5|1202.5|1201|1200.8|1198.8|40
1648039760000|2022-03-23 12:49:20|1202.3|1200.3|1202.5|1200.3|1202.5|1200.3|1202.3|1200|0
1648039770000|2022-03-23 12:49:30|1202.3|1200|1201|1199.5|1202.5|1200|1201|1199.5|1
1648039780000|2022-03-23 12:49:40|1201.5|1199|1201.5|1199.3|1201.5|1199.5|1201.3|1199|2
1648039790000|2022-03-23 12:49:50|1201.3|1199.5|1201.3|1199.3|1201.5|1199.5|1201|1199.3|0
1648039800000|2022-03-23 12:50:00|1201||1201.3||1201.3||1201||0
1648039810000|2022-03-23 12:50:10|1201||1201.3||1201.5||1201||0
1648039820000|2022-03-23 12:50:20|1201.5||1201.3||1201.5||1201||0
1648039830000|2022-03-23 12:50:30|1201||1201||1201||1201||0
1648039840000|2022-03-23 12:50:40|1200.8|1198.3|1201|1199|1201|1199|1200.8|1198.3|5
1648039850000|2022-03-23 12:50:50|1200.8||1201||1201.3||1200.5||1
1648039860000|2022-03-23 12:51:00|1200.8|1199.3|1201|1199|1201.3|1199.3|1200.8|1199|2
1648039870000|2022-03-23 12:51:10|1201.3|1199.3|1202|1199.8|1202|1199.8|1201|1199.3|0
1648039880000|2022-03-23 12:51:20|1202.8|1200|1203|1201|1203|1201|1202.8|1200|6
1648039890000|2022-03-23 12:51:30|1203.3|1201.3|1203.5|1201.5|1203.5|1201.8|1203|1201|14
1648039900000|2022-03-23 12:51:40|1203.3|1201.8|1203.5|1202|1203.5|1202|1203.3|1201.5|6
1648039910000|2022-03-23 12:51:50|1204.3|1201.8|1205|1202.8|1205|1202.8|1204|1201.8|5
1648039920000|2022-03-23 12:52:00|1205.5|1203|1205|1203|1205.5|1203.5|1205|1203|0
1648039930000|2022-03-23 12:52:10|1205.5|1203.3|1205.5|1203.8|1205.5|1203.8|1205.5|1203.3|3
1648039940000|2022-03-23 12:52:20||1203.5||1204||1204||1203.5|7
1648039950000|2022-03-23 12:52:30||1204.3||1204||1204.3||1204|1
1648039960000|2022-03-23 12:52:40|1205.8|1203.5|1205.8|1203.8|1205.8|1203.8|1205.8|1203.5|6
1648039970000|2022-03-23 12:52:50|1206.3|1204|1206|1204.3|1206.8|1204.3|1206|1203.8|1
1648039980000|2022-03-23 12:53:00|1206.3|1204.5|1206.3|1204.5|1206.8|1204.8|1206|1204.3|2
1648039990000|2022-03-23 12:53:10|1206|1204|1206.3|1204.3|1206.3|1204.3|1206|1204|0
1648040000000|2022-03-23 12:53:20|1206|1204|1206.3|1203.8|1206.3|1204.8|1205.8|1203|8
1648040010000|2022-03-23 12:53:30|1206|1203.5|1206|1204|1206|1204.3|1205.5|1203.5|1
1648040020000|2022-03-23 12:53:40|1205.8|1204.3|1206.3|1204.3|1206.5|1204.3|1205.5|1204|1
1648040030000|2022-03-23 12:53:50|1206||1206.3||1206.5||1206||2
1648040040000|2022-03-23 12:54:00|1206||1206||1206||1206||0
1648040050000|2022-03-23 12:54:10|1206.3||1206.3||1206.3||1206.3||0
1648040060000|2022-03-23 12:54:20|1206.8||1206.5||1206.8||1206.3||0
1648040070000|2022-03-23 12:54:30|1206.3|1204|1206.3|1204.3|1206.3|1204.3|1206.3|1204|0
1648040080000|2022-03-23 12:54:40|1206.8|1204.5|1207|1205.3|1207|1205.3|1206.8|1204.5|0
1648040090000|2022-03-23 12:54:50|1207.3|1205|1209.5|1207|1209.8|1207.8|1207.3|1205|9
1648040100000|2022-03-23 12:55:00|1209.8|1207.3|1209.3|1207.3|1209.8|1207.3|1209|1207.3|0
1648040110000|2022-03-23 12:55:10|1208.8|1207|1208.8|1206.8|1209|1207.3|1208.5|1206.8|5
1648040120000|2022-03-23 12:55:20|1208.5|1207|1208|1206.5|1209|1207|1208|1206.5|0
1648040130000|2022-03-23 12:55:30|1208.3|1206.3|1207.8|1206.3|1208.3|1206.3|1207.8|1206.3|0
1648040140000|2022-03-23 12:55:40|1207.5|1206|1207|1204.5|1207.8|1206|1207|1204.5|19
1648040150000|2022-03-23 12:55:50|1206.8|1204.8|1206.3|1204|1207|1204.8|1205.8|1203.8|7
1648040160000|2022-03-23 12:56:00|1206|1204.3|1207|1204|1207|1204.3|1204.8|1202.8|20
1648040170000|2022-03-23 12:56:10|1208|1205.3|1206.5|1204.5|1208|1205.5|1206.5|1204.3|0
1648040180000|2022-03-23 12:56:20|1206.3|1204.8|1205.3|1202.8|1207|1205|1205.3|1202.8|12
1648040190000|2022-03-23 12:56:30|1205|1203.3|1204.8|1203|1205|1203.3|1204.8|1203|0
1648040200000|2022-03-23 12:56:40|1205|1203.3|1205.3|1203.3|1205.3|1203.3|1205|1203.3|0
1648040210000|2022-03-23 12:56:50||1203.5||1203.3||1203.5||1203.3|0
1648040220000|2022-03-23 12:57:00|1204.3|1203|1205.3|1203|1205.3|1203.3|1204.3|1202.8|6
1648040230000|2022-03-23 12:57:10|1205|1202.8|1204.8|1203|1205|1203.3|1204.5|1202.8|0
1648040240000|2022-03-23 12:57:20|1204.5|1202.8|1202.5|1200|1204.5|1202.8|1202.5|1200|5
1648040250000|2022-03-23 12:57:30|1202.3|1200.3|1203.3|1200.8|1203.3|1200.8|1202|1200|0
1648040260000|2022-03-23 12:57:40|1203.5|1201|1203.8|1201.3|1203.8|1201.3|1203.3|1200.8|0
1648040270000|2022-03-23 12:57:50|1203.5|1200.8|1202.8|1200.5|1203.5|1200.8|1202.5|1200|0
1648040280000|2022-03-23 12:58:00|1202.5|1200.8|1203|1201.3|1203.3|1201.3|1202.5|1200.5|0
1648040290000|2022-03-23 12:58:10|1203.3|1200.8|1202.5|1200|1203.3|1201.3|1202.5|1200|0
1648040300000|2022-03-23 12:58:20|1201.8|1200.3|1202|1200|1202.3|1200.3|1201.8|1199.8|0
1648040310000|2022-03-23 12:58:30|1201.8|1200.3|1202|1200|1202|1200.3|1201.8|1200|0
1648040320000|2022-03-23 12:58:40|1202.3|1200.3|1202.5|1200.5|1202.8|1200.5|1201.8|1200|1
1648040340000|2022-03-23 12:59:00|1201.8|1200|1202.3|1200|1202.5|1200.3|1201.8|1200|2
1648040350000|2022-03-23 12:59:10|1201.5||1202.3||1202.3||1201.5||37
1648040360000|2022-03-23 12:59:20||1200.3||1200||1200.3||1200|0
1648040370000|2022-03-23 12:59:30|1202|1200.3|1201.5|1200|1202|1200.3|1201.5|1200|18
1648040380000|2022-03-23 12:59:40|1201.8||1201.8||1202.5||1201.8||10
1648040390000|2022-03-23 12:59:50|1201.5||1202||1202||1201.3||32
1648040400000|2022-03-23 13:00:00|1201.8|1199.5|1200.8|1198.3|1201.8|1199.5|1200.5|1198.3|27
1648040410000|2022-03-23 13:00:10|1200.5|1198.5|1199|1197.3|1200.5|1198.5|1199|1197.3|11
1648040420000|2022-03-23 13:00:20|1198.8|1196.5|1197.8|1195.3|1198.8|1197|1197.8|1195.3|19
1648040430000|2022-03-23 13:00:30|1197.5|1195.5|1195.8|1193.8|1197.5|1195.5|1195.8|1193.8|6
1648040440000|2022-03-23 13:00:40|1196|1193.5|1195|1192.8|1196|1193.8|1195|1192.8|29
1648040450000|2022-03-23 13:00:50|1195.5|1193.5|1196.3|1194|1196.8|1194.8|1195.5|1192.8|4
1648040460000|2022-03-23 13:01:00|1196.5|1194.3|1198.3|1195.5|1198.3|1195.5|1196.3|1194.3|10
1648040470000|2022-03-23 13:01:10|1198|1195.8|1196.3|1194.5|1198|1196|1195.8|1194.3|5
1648040480000|2022-03-23 13:01:20|1196.5|1194.8|1197.3|1194.8|1197.3|1195|1196.5|1194.5|3
1648040490000|2022-03-23 13:01:30|1197|1195|1197.3|1195.3|1197.3|1195.5|1197|1195|4
1648040500000|2022-03-23 13:01:40|1196.8|1195|1198.3|1196|1198.3|1196|1196.8|1195|3
1648040510000|2022-03-23 13:01:50|1198.8|1196.3|1198.5|1196.3|1198.8|1196.3|1198.5|1196.3|0
1648040520000|2022-03-23 13:02:00|1199.3|1196.5|1199|1197.5|1199.3|1197.5|1199|1196.5|28
1648040530000|2022-03-23 13:02:10|1200|1197.8|1200|1198.3|1200.3|1198.3|1199.5|1197.8|11
1648040540000|2022-03-23 13:02:20|1201.3|1199|1201.8|1200|1201.8|1200|1201|1199|19
1648040550000|2022-03-23 13:02:30|1201.5|1199|1200.8|1199|1201.5|1199|1200.8|1199|17
1648040560000|2022-03-23 13:02:40|1201|1199.3|1201.3|1199.3|1201.3|1199.3|1200.8|1199.3|1
1648040570000|2022-03-23 13:02:50|1201.8|1199.5|1202.5|1200.5|1202.5|1200.5|1201.8|1199.5|3
1648040580000|2022-03-23 13:03:00|1202.8|1200.8|1203.3|1201.5|1204.3|1202.3|1202.8|1200.8|11
1648040590000|2022-03-23 13:03:10||1200.8||1201||1201.3||1200.8|2
1648040600000|2022-03-23 13:03:20|1203|1201.3|1203.5|1201.5|1203.5|1201.5|1203|1201|2
1648040610000|2022-03-23 13:03:30|1203.3||1203.3||1203.3||1203.3||5
1648040620000|2022-03-23 13:03:40|1203.5||1203.5||1203.5||1203.5||1
1648040630000|2022-03-23 13:03:50|1203.8|1201.3|1203.8|1201.3|1203.8|1201.3|1203.8|1201.3|1
1648040640000|2022-03-23 13:04:00|1203.5|1201.5|1205|1203.3|1205.3|1203.3|1203.5|1201.5|10
1648040650000|2022-03-23 13:04:10|1204.8|1202.5|1205.3|1203|1205.3|1203|1204.8|1202.5|0
1648040660000|2022-03-23 13:04:20|1205|1202.8|1204.5|1202.3|1205|1202.8|1204.5|1202.3|5
1648040670000|2022-03-23 13:04:30|1204.8|1202.5|1205|1202.5|1205|1202.5|1204.8|1202|0
1648040680000|2022-03-23 13:04:40|1204.8|1202.8|1205|1202.8|1205|1202.8|1204.8|1202.8|1
1648040690000|2022-03-23 13:04:50||1203||1203||1203||1203|0
1648040700000|2022-03-23 13:05:00|1205.3|1203.3|1205|1202.5|1205.3|1203.3|1205|1202.3|1
1648040710000|2022-03-23 13:05:10|1204.8|1202.3|1204.8|1202.8|1205|1202.8|1204.8|1202.3|0
1648040720000|2022-03-23 13:05:20|1205.3|1203|1206.8|1204.3|1207|1204.5|1205|1203|1
1648040730000|2022-03-23 13:05:30|1207.3|1204.5|1206|1204|1207.5|1205|1206|1204|0
1648040740000|2022-03-23 13:05:40|1206.3|1203.8|1205.3|1202.8|1206.3|1204|1205|1202.8|3
1648040750000|2022-03-23 13:05:50|1205|1202.3|1204.5|1202.3|1205.3|1202.5|1204.3|1202.3|0
1648040760000|2022-03-23 13:06:00|1204.8|1202.5|1204.5|1202.5|1204.8|1202.5|1204|1201.8|0
1648040770000|2022-03-23 13:06:10|1204|1202|1203.8|1201.5|1204|1202|1203.8|1201.5|0
1648040780000|2022-03-23 13:06:20|1203.3|1201.3|1203|1200.8|1203.3|1201.3|1202.5|1200.5|1
1648040790000|2022-03-23 13:06:30|1203.3|1200.5|1203.5|1201|1203.5|1201|1203|1200.5|0
1648040810000|2022-03-23 13:06:50|1204|1201.5|1204|1201.5|1204.3|1201.5|1204|1201.5|0
1648040820000|2022-03-23 13:07:00|1204.3||1204||1204.3||1204||0
1648040830000|2022-03-23 13:07:10|1203.5|1201.3|1203.8|1201.5|1203.8|1201.5|1203.5|1201|0
1648040840000|2022-03-23 13:07:20|1203.5|1201.3|1203.3|1201.3|1203.5|1201.3|1203.3|1201.3|0
1648040850000|2022-03-23 13:07:30|1202.8|1201.5|1202.8|1201|1203|1201.5|1202.8|1201|0
1648040860000|2022-03-23 13:07:40|1203|1201.3|1203.8|1201.5|1204|1201.8|1203|1201.3|0
1648040870000|2022-03-23 13:07:50|1204|1202|1204.5|1202.5|1204.5|1202.5|1204|1202|0
1648040880000|2022-03-23 13:08:00|1204.8|1202.3|1204.5|1202.5|1204.8|1202.5|1204.3|1202.3|0
1648040890000|2022-03-23 13:08:10|1204.3|1202.3|1203.8|1201.8|1204.3|1202.3|1203.8|1201.8|0
1648040900000|2022-03-23 13:08:20|1202.3|1200.5|1201.8|1200|1202.5|1200.8|1201.5|1199.3|26
1648040910000|2022-03-23 13:08:30|1201.5|1199.8|1201.5|1199.5|1201.5|1200|1201.5|1199.5|0
1648040920000|2022-03-23 13:08:40|1201.3|1199.3|1201.3|1199|1201.3|1199.3|1201.3|1198.8|1
1648040930000|2022-03-23 13:08:50|1201|1199.3|1201|1199|1201|1199.3|1200.8|1198.8|0
1648040940000|2022-03-23 13:09:00|1200.8|1198.8|1200.5|1198.5|1200.8|1198.8|1200.3|1198|1
1648040950000|2022-03-23 13:09:10|1200.3|1199|1201.8|1199.8|1201.8|1199.8|1200.3|1199|1
1648040960000|2022-03-23 13:09:20|1202|1200|1201|1199|1202|1200|1201|1198.8|4
1648040970000|2022-03-23 13:09:30|1200.8|1198.8|1200.8|1198.8|1200.8|1199|1200.8|1198.5|0
1648040980000|2022-03-23 13:09:40|1200.5|1199|1200.8|1199|1200.8|1199|1200.5|1198.5|0
1648040990000|2022-03-23 13:09:50|1201.3|1199.3|1201.3|1199.3|1201.3|1199.3|1201.3|1199|0
1648041000000|2022-03-23 13:10:00|1201.5|1199|1201.5|1199.3|1201.5|1199.3|1201.3|1199|2
1648041010000|2022-03-23 13:10:10|1202.3|1200|1201.3|1199.3|1202.3|1200|1201.3|1199|2
1648041020000|2022-03-23 13:10:20|1202|1199|1201.5|1199.5|1202|1199.8|1201.5|1199|0
1648041030000|2022-03-23 13:10:30|1202|1199.8|1201.8|1200|1202.3|1200|1201.8|1199.8|1
1648041040000|2022-03-23 13:10:40|1202|1200.3|1202.3|1200|1203|1200.3|1201.8|1200|2
1648041050000|2022-03-23 13:10:50||1200.3||1200||1200.3||1200|0
1648041060000|2022-03-23 13:11:00|1201.8|1200.3|1201.5|1199.3|1202|1200.5|1201.5|1199|2
1648041070000|2022-03-23 13:11:10|1201|1199|1201.5|1199.3|1201.5|1199.3|1201|1199|0
1648041080000|2022-03-23 13:11:20|1202|1199.5|1201.5|1199.8|1202|1199.8|1201.5|1199.5|2
1648041090000|2022-03-23 13:11:30|1201.3|1199.5|1202.3|1200.3|1202.3|1200.3|1201.3|1199.5|3
1648041100000|2022-03-23 13:11:40|1202|1199.8|1202.3|1199.8|1202.3|1199.8|1202|1199.8|0
1648041110000|2022-03-23 13:11:50|1202||1202||1202||1202||3
1648041120000|2022-03-23 13:12:00|1203.3|1200.8|1203.8|1201.3|1203.8|1201.3|1203|1200.8|5
1648041130000|2022-03-23 13:12:10|1204|1201|1203.3|1201.3|1204|1201.3|1203.3|1201|1
1648041140000|2022-03-23 13:12:20|1203.5|1201.5|1204.5|1202.5|1204.5|1202.5|1203.3|1201|1
1648041150000|2022-03-23 13:12:30|1204.8|1202.3|1204.3|1202|1204.8|1202.3|1203.8|1201.5|2
1648041160000|2022-03-23 13:12:40|1203.8|1201.8|1204.5|1202.3|1204.5|1202.3|1203.8|1201.8|0
1648041170000|2022-03-23 13:12:50|1204.8|1202.5|1204.8|1202.8|1204.8|1203|1204.5|1202.5|1
1648041180000|2022-03-23 13:13:00|1205.5|1203|1208.5|1206.3|1209|1206.5|1205.5|1203|25
1648041190000|2022-03-23 13:13:10|1208.3|1206.5|1208.3|1206|1208.5|1206.5|1207.8|1205.5|1
1648041200000|2022-03-23 13:13:20|1208.5|1206.3|1208.5|1206.3|1208.8|1206.3|1207.3|1205.3|4
1648041210000|2022-03-23 13:13:30|1208.8|1206|1208.3|1206.3|1209.3|1206.8|1208.3|1206|0
1648041220000|2022-03-23 13:13:40|1208.5|1206|1207.8|1205.5|1208.8|1206.8|1207|1205.5|17
1648041230000|2022-03-23 13:13:50|1207.5|1205|1207|1205|1207.5|1205.3|1207|1205|0
1648041240000|2022-03-23 13:14:00|1207.5|1205.5|1208|1206|1208.3|1206|1207.5|1205.5|1
1648041250000|2022-03-23 13:14:10||1206.5||1206.3||1206.5||1206.3|4
1648041260000|2022-03-23 13:14:20|1208.3|1206.5|1208|1206.3|1208.3|1206.5|1208|1206|2
1648041270000|2022-03-23 13:14:30||1206||1206.3||1206.3||1205.5|1
1648041280000|2022-03-23 13:14:40|1207.8|1206|1207.8|1205.5|1207.8|1206.3|1207.5|1205.5|6
1648041290000|2022-03-23 13:14:50|1207.5|1205.8|1207|1205|1207.5|1205.8|1206.8|1204.5|11
1648041300000|2022-03-23 13:15:00|1207.3|1205.3|1207|1204.8|1207.3|1205.5|1207|1204.5|0
1648041310000|2022-03-23 13:15:10|1207.5|1204.5|1208.5|1206.3|1208.5|1206.8|1207|1204.5|13
1648041320000|2022-03-23 13:15:20|1208.3|1206|1208.5|1206.3|1208.5|1206.8|1208.3|1206|6
1648041330000|2022-03-23 13:15:30|1208|1206|1207.5|1205|1208.5|1206.3|1207.5|1204.8|5
1648041340000|2022-03-23 13:15:40|1207.8||1207.5||1207.8||1207.5||0
1648041350000|2022-03-23 13:15:50|1207.3||1207.3||1207.5||1207.3||0
1648041360000|2022-03-23 13:16:00|1207|1204.8|1207.8|1205.3|1207.8|1205.5|1207|1204.8|12
1648041370000|2022-03-23 13:16:10|1208||1208||1208||1207.8||0
1648041380000|2022-03-23 13:16:20|1208.3|1205.8|1208.3|1206.3|1208.3|1206.3|1208.3|1205.8|4
1648041390000|2022-03-23 13:16:30|1208.8|1206.5|1208.8|1206.5|1208.8|1206.8|1208.8|1206.5|0
1648041400000|2022-03-23 13:16:40|1208.5|1206.3|1208|1205.8|1208.5|1206.3|1208|1205.8|6
1648041410000|2022-03-23 13:16:50|1207.8|1206|1207.8|1205.8|1207.8|1206|1207.8|1205.8|3
1648041420000|2022-03-23 13:17:00||1205.5||1205.8||1205.8||1205.5|0
1648041430000|2022-03-23 13:17:10|1208.5||1208.3||1208.8||1208.3||2
1648041440000|2022-03-23 13:17:20|1208.5|1206.3|1209|1207|1209|1207|1208.5|1206.3|3
1648041450000|2022-03-23 13:17:30|1208.8|1206.8|1208.5|1206.8|1208.8|1207|1208.5|1206.8|0
1648041460000|2022-03-23 13:17:40|1208.3|1206.5|1209|1207|1209|1207|1208.3|1206.5|0
1648041470000|2022-03-23 13:17:50||1206.8||1206.8||1207||1206.8|0
1648041480000|2022-03-23 13:18:00||1207||1207||1207||1207|29
1648041490000|2022-03-23 13:18:10|1208.8|1206.8|1208.8|1206.5|1208.8|1206.8|1208.8|1206.5|0
1648041500000|2022-03-23 13:18:20|1208.5|1206.8|1208.3|1206.3|1208.8|1207|1208.3|1206.3|0
1648041510000|2022-03-23 13:18:30|1207.8|1206.8|1208.3|1206.3|1208.3|1206.8|1207.8|1206|11
1648041520000|2022-03-23 13:18:40|1208|1205.8|1208|1205.8|1208|1205.8|1208|1205.8|0
1648041530000|2022-03-23 13:18:50|1208.3|1206.3|1208.5|1206.3|1208.5|1206.3|1208.3|1206|7
1648041540000|2022-03-23 13:19:00|1208.3||1208.3||1208.3||1208.3||23
1648041550000|2022-03-23 13:19:10|1207.8|1205.5|1207.8|1205.5|1208|1205.5|1207.8|1205.5|39
1648041560000|2022-03-23 13:19:20|1207.5|1205.8|1207.5|1205.3|1207.5|1206.3|1207.5|1205.3|12
1648041570000|2022-03-23 13:19:30||1205.5||1205.3||1205.8||1205|2
1648041580000|2022-03-23 13:19:40|1207.3|1205.8|1207.3|1205.5|1207.5|1205.8|1207.3|1205|12
1648041590000|2022-03-23 13:19:50|1207|1205|1207|1204.8|1207|1205.3|1206.5|1204.3|11
1648041600000|2022-03-23 13:20:00|1206.8|1204.5|1206.8|1205|1206.8|1205|1206.5|1204.5|0
1648041610000|2022-03-23 13:20:10|1206.5|1204.5|1206.8|1204.5|1206.8|1204.8|1206.5|1204.3|1
1648041620000|2022-03-23 13:20:20|1207|1204.8|1208.3|1206|1208.3|1206.3|1207|1204.8|6
1648041630000|2022-03-23 13:20:30|1208.5|1206.3|1209.5|1207|1209.5|1207.3|1208.3|1206.3|5
1648041640000|2022-03-23 13:20:40|1210|1207.5|1209.8|1207.5|1210|1208|1209.8|1207.3|1
1648041650000|2022-03-23 13:20:50|1210|1207.8|1209.8|1207.8|1210|1207.8|1209.8|1207.8|0
1648041660000|2022-03-23 13:21:00|1209.5|1207.5|1209|1207.3|1209.8|1207.5|1209|1207.3|1
1648041670000|2022-03-23 13:21:10|1208.5|1206.8|1209|1207.3|1209|1207.3|1208.5|1206.8|0
1648041680000|2022-03-23 13:21:20|1209.5|1208|1209|1207.3|1209.5|1208|1209|1206.8|3
1648041690000|2022-03-23 13:21:30|1209.3|1207.5|1210.5|1208.3|1210.5|1208.3|1209.3|1207.5|8
1648041700000|2022-03-23 13:21:40|1210.3|1207.3|1209.5|1207|1210.3|1207.5|1209.5|1207|4
1648041710000|2022-03-23 13:21:50|1209.8||1209.5||1209.8||1209.5||0
1648041720000|2022-03-23 13:22:00|1209.8|1207.5|1209.5|1207|1210|1207.5|1209.5|1207|0
1648041730000|2022-03-23 13:22:10|1208.8|1206.5|1208.8|1206.8|1209|1207|1208.8|1206.3|2
1648041740000|2022-03-23 13:22:20|1209|1206.5|1209|1206.8|1209|1207|1208.8|1206.5|0
1648041750000|2022-03-23 13:22:30|1209.3|1207|1209|1207|1209.3|1207|1209|1207|0
1648041760000|2022-03-23 13:22:40|1209.3|1206.8|1209.3|1207|1209.3|1207|1209|1206.8|2
1648041770000|2022-03-23 13:22:50|1209.5|1206.8|1209.5|1207|1209.5|1207.3|1209.5|1206.8|12
1648041780000|2022-03-23 13:23:00||1207.3||1207||1207.3||1207|0
1648041790000|2022-03-23 13:23:10||1207.3||1207.3||1207.3||1207|0
1648041800000|2022-03-23 13:23:20||1207.5||1207.5||1207.5||1207.5|0
1648041810000|2022-03-23 13:23:30|1209.8|1207.8|1209.5|1207.5|1209.8|1207.8|1209.5|1207.5|0
1648041820000|2022-03-23 13:23:40|1209.8|1207.8|1210.5|1208.8|1210.5|1208.8|1209.8|1207.8|0
1648041830000|2022-03-23 13:23:50||1209||1209||1209||1209|1
1648041840000|2022-03-23 13:24:00||1208.8||1208.5||1208.8||1208.3|0
1648041850000|2022-03-23 13:24:10|1210.3|1208|1209.8|1207.8|1210.5|1208.3|1209.5|1207.8|3
1648041860000|2022-03-23 13:24:20|1209.5|1207|1209.3|1207.3|1209.5|1207.3|1209|1207|1
1648041870000|2022-03-23 13:24:30|1209.8|1207.8|1209.8|1207.8|1209.8|1208|1209.3|1207.3|2
1648041880000|2022-03-23 13:24:40|1210.5|1208|1210.5|1208.3|1210.5|1208.8|1210.3|1207.8|34
1648041890000|2022-03-23 13:24:50|1210.3|1208.5|1210.5|1208|1210.5|1208.5|1210.3|1208|2
1648041900000|2022-03-23 13:25:00|1210.3|1207.8|1210.3|1207.5|1210.3|1208.3|1210.3|1207.5|2
1648041910000|2022-03-23 13:25:10|1210|1208|1209.8|1207.3|1210|1208.3|1209.5|1207.3|11
1648041920000|2022-03-23 13:25:20|1209.5|1206.5|1208.8|1206.5|1209.8|1207|1208.5|1206|11
1648041930000|2022-03-23 13:25:30|1208.3|1206.8|1207.8|1205.5|1208.3|1206.8|1207.3|1205.5|7
1648041940000|2022-03-23 13:25:40|1207.5|1205.8|1207.8|1206|1207.8|1206|1207.5|1205.8|0
1648041950000|2022-03-23 13:25:50|1208|1206.3|1208|1205.8|1208|1206.3|1207.8|1205.5|2
1648041960000|2022-03-23 13:26:00|1207.8|1205.3|1208|1205.5|1208|1205.5|1207.8|1205.3|0
1648041970000|2022-03-23 13:26:10|1208.3|1205.8|1208.8|1206.5|1208.8|1206.5|1208.3|1205.8|0
1648041980000|2022-03-23 13:26:20||1206.3||1206.5||1206.8||1206|0
1648041990000|2022-03-23 13:26:30|1208.3|1206.3|1208.3|1206|1208.3|1206.3|1208.3|1206|0
1648042000000|2022-03-23 13:26:40|1208.5|1206.3|1209.3|1207.3|1209.3|1207.3|1208.5|1206.3|0
1648042010000|2022-03-23 13:26:50|1209|1207|1209|1207.3|1209.3|1207.3|1209|1207|1
1648042020000|2022-03-23 13:27:00|1209.3|1207|1209.3|1207.3|1209.3|1207.3|1209.3|1207|5
1648042030000|2022-03-23 13:27:10|1209.8|1207|1209.5|1207.8|1209.8|1208|1209.5|1207|4
1648042040000|2022-03-23 13:27:20|1210|1208|1210.3|1208.3|1210.3|1208.3|1210|1207.8|1
1648042050000|2022-03-23 13:27:30|1210|1208|1210.5|1208.5|1210.5|1208.5|1210|1208|36
1648042060000|2022-03-23 13:27:40||1208.3||1208.5||1208.5||1208|1
1648042070000|2022-03-23 13:27:50||1208||1208||1208||1208|1
1648042080000|2022-03-23 13:28:00|1209.8|1206.3|1208.8|1206.8|1210.3|1206.8|1208.3|1206.3|15
1648042090000|2022-03-23 13:28:10|1209.8|1207|1210.3|1208|1210.5|1208.8|1209.5|1206.8|92
1648042100000|2022-03-23 13:28:20|1210|1207.8|1210.5|1209|1210.5|1209|1210|1207.8|35
1648042110000|2022-03-23 13:28:30|||||||||13
1648042120000|2022-03-23 13:28:40|||||||||5
1648042130000|2022-03-23 13:28:50|||||||||21
1648042140000|2022-03-23 13:29:00|||||||||34
1648042150000|2022-03-23 13:29:10|||||||||59
1648042160000|2022-03-23 13:29:20|||||||||26
1648042170000|2022-03-23 13:29:30|1210.3|1208|1210.3|1208|1210.3|1208|1210|1208|10
1648042180000|2022-03-23 13:29:40|1210.5|1209|1210.5|1209|1210.5|1209|1210.5|1209|19
1648042190000|2022-03-23 13:29:50|||||||||35
1648042200000|2022-03-23 13:30:00|1210.3|1209.3|1210.5|1209|1210.5|1209.3|1210.3|1209|37
1648042210000|2022-03-23 13:30:10|1210.3||1210.5||1210.5||1210.3||14
1648042220000|2022-03-23 13:30:20|1210|1208.3|1209.8|1207.8|1210|1208.3|1209.3|1207.5|110
1648042230000|2022-03-23 13:30:30|1209.3|1207.5|1210|1208|1210|1208.3|1209.3|1207.3|2
1648042240000|2022-03-23 13:30:40|1209.8|1207.8|1209.8|1207.8|1209.8|1207.8|1209.5|1207.5|0
1648042250000|2022-03-23 13:30:50|1209.5|1207.3|1209|1207|1209.5|1207.3|1209|1207|2
1648042260000|2022-03-23 13:31:00|1209.5|1207.3|1209.5|1207.8|1210|1208.3|1209|1207.3|9
1648042270000|2022-03-23 13:31:10|1209.8|1207|1205.5|1203.8|1209.8|1207|1205.3|1203.5|18
1648042280000|2022-03-23 13:31:20|1206|1204.3|1207.8|1205.8|1207.8|1205.8|1206|1204.3|2
1648042290000|2022-03-23 13:31:30|1208.8|1206.5|1208.8|1206.5|1208.8|1206.5|1208.8|1206.5|0
1648042300000|2022-03-23 13:31:40|1209|1206.8|1209.8|1207.8|1209.8|1207.8|1209|1206.8|0
1648042310000|2022-03-23 13:31:50|1209.3|1207.3|1209.5|1207.5|1210|1208|1209.3|1207.3|0
1648042320000|2022-03-23 13:32:00|1209.8|1207.8|1209|1207.3|1209.8|1207.8|1209|1207|0
1648042330000|2022-03-23 13:32:10|1210|1207.8|1210.5|1208.3|1210.5|1208.3|1210|1207.8|1
1648042340000|2022-03-23 13:32:20|1210.3|1208.5|1210|1207.8|1210.5|1208.8|1210|1207.8|16
1648042350000|2022-03-23 13:32:30|1210.3|1208|1210|1208|1210.5|1209.3|1210|1207.8|74
1648042360000|2022-03-23 13:32:40|1209.5|1207.5|1209|1206.8|1209.5|1207.8|1209|1206.8|3
1648042370000|2022-03-23 13:32:50|1209.3|1207|1209.3|1207.3|1209.3|1207.3|1209.3|1206.8|0
1648042380000|2022-03-23 13:33:00|1210|1207.8|1210.3|1208.3|1210.5|1208.5|1210|1207.8|0
1648042390000|2022-03-23 13:33:10|1210|1207.8|1209.8|1207.5|1210|1208|1209.8|1207.3|0
1648042400000|2022-03-23 13:33:20|1210|1207.8|1210|1208|1210|1208|1210|1207.8|0
1648042410000|2022-03-23 13:33:30|1210.3|1208.3|1210.3|1208.3|1210.5|1208.5|1210.3|1208|0
1648042420000|2022-03-23 13:33:40|1210.5|1208.5|1210.5|1208.5|1210.5|1209|1210.3|1208|11
1648042430000|2022-03-23 13:33:50|1210.3|1208.8|1210.5|1208.5|1210.5|1209|1210.3|1208.3|1
1648042440000|2022-03-23 13:34:00|1210.3|1208.8|1210.5|1208.8|1210.5|1209|1210.3|1208.3|4
1648042450000|2022-03-23 13:34:10|1210.3|1208.5|1209.5|1207.8|1210.5|1208.5|1209.5|1207.8|1
1648042460000|2022-03-23 13:34:20|1209.3|1207.5|1209.5|1207.5|1210|1208|1209.3|1207.3|1
1648042470000|2022-03-23 13:34:30|1209.8|1207.3|1209.8|1207.8|1209.8|1207.8|1209.3|1207.3|0
1648042480000|2022-03-23 13:34:40|1209.5|1207.3|1210|1208|1210.3|1208.3|1209.3|1207.3|1
1648042490000|2022-03-23 13:34:50|1209.8|1207.8|1209|1207|1210|1207.8|1208.5|1207|2
1648042500000|2022-03-23 13:35:00|1209.3|1207.3|1208.3|1206.5|1209.3|1207.3|1208.3|1206.5|0
1648042510000|2022-03-23 13:35:10|1208.5|1206.8|1209|1207|1209|1207|1208.3|1206.5|9
1648042520000|2022-03-23 13:35:20|1209.5|1207.3|1209.8|1207.5|1210|1208|1209.5|1207.3|1
1648042530000|2022-03-23 13:35:30|1209.5||1209.5||1209.5||1209.5||0
1648042540000|2022-03-23 13:35:40|1209.3|1207.3|1209|1207.3|1209.3|1207.3|1209|1207|1
1648042550000|2022-03-23 13:35:50|1208.8|1206.8|1208.5|1206.3|1209|1207|1208.5|1206.3|1
1648042560000|2022-03-23 13:36:00|1208.8|1206.8|1209.3|1207.3|1209.5|1207.5|1208.5|1206.5|0
1648042570000|2022-03-23 13:36:10||1207.5||1207.5||1207.5||1207.5|0
1648042580000|2022-03-23 13:36:20|1209.8|1207.8|1208.8|1207|1209.8|1207.8|1208.8|1206.8|4
1648042590000|2022-03-23 13:36:30||1207.3||1207||1207.3||1207|0
1648042600000|2022-03-23 13:36:40|||||||||1
1648042610000|2022-03-23 13:36:50|1208.5|1207.5|1209.3|1207.5|1209.3|1207.5|1208.5|1207.5|10
1648042630000|2022-03-23 13:37:10|1209.5|1207.8|1209.8|1207.8|1209.8|1207.8|1209.5|1207.8|2
1648042640000|2022-03-23 13:37:20|1209.5|1207.3|1209.3|1207|1209.5|1207.8|1208.8|1207|2
1648042650000|2022-03-23 13:37:30||1207.3||1207.3||1207.5||1207|2
1648042660000|2022-03-23 13:37:40|1208.8|1207|1208.8|1207|1208.8|1207|1208.8|1207|0
1648042670000|2022-03-23 13:37:50|1209.3|1207.3|1209|1207.3|1209.3|1207.8|1208.8|1207|2
1648042680000|2022-03-23 13:38:00|1208.8|1207|1208.3|1206.5|1209|1207|1208|1206.3|5
1648042690000|2022-03-23 13:38:10|1208.5|1206.8|1209.3|1207.3|1209.3|1207.5|1208.5|1206.8|8
1648042700000|2022-03-23 13:38:20|1209|1207|1209.3|1207.3|1209.3|1207.5|1208.8|1206.8|3
1648042710000|2022-03-23 13:38:30|1209.5|1207.5|1209.3|1207.5|1209.5|1207.5|1209.3|1207.3|4
1648042720000|2022-03-23 13:38:40|1209|1207.3|1209|1207.5|1209|1207.8|1209|1207|2
1648042730000|2022-03-23 13:38:50||1207.3||1207.5||1207.5||1207.3|0
1648042740000|2022-03-23 13:39:00|1209.5||1209.3||1209.5||1209.3||3
1648042750000|2022-03-23 13:39:10|1209|1207.3|1209.3|1207.5|1209.3|1207.5|1209|1207.3|6
1648042760000|2022-03-23 13:39:20|1209.8|1208|1210|1208.5|1210.3|1208.5|1209.8|1208|6
1648042770000|2022-03-23 13:39:30|1210.5|1208.8|1210.3|1208.5|1210.5|1209.3|1210.3|1208.3|33
1648042780000|2022-03-23 13:39:40|1210.5|1208.3|1209.8|1208|1210.5|1208.5|1209.5|1207.8|1
1648042790000|2022-03-23 13:39:50|1210|1207.8|1209.8|1208|1210|1208.3|1209.5|1207.5|0
1648042800000|2022-03-23 13:40:00|1209.5|1207.8|1209.3|1207.5|1210.3|1208.5|1209.3|1207.5|0
1648042810000|2022-03-23 13:40:10|1209|1207.8|1209|1207.3|1209|1207.8|1208.8|1206.8|7
1648042820000|2022-03-23 13:40:20|1208.8|1207|1208.3|1206.5|1208.8|1207.3|1208.3|1206.5|0
1648042830000|2022-03-23 13:40:30|1208.5|1206.8|1207.8|1205.8|1208.5|1206.8|1207.8|1205.8|1
1648042840000|2022-03-23 13:40:40|1208|1206|1208|1206.3|1208|1206.3|1207.8|1206|2
1648042850000|2022-03-23 13:40:50|1208.5|1206.5|1208.8|1207|1208.8|1207|1208.5|1206.3|1
1648042860000|2022-03-23 13:41:00|1208.5|1206.8|1207.5|1205.8|1208.5|1207|1207.5|1205.8|0
1648042870000|2022-03-23 13:41:10|1207.3|1205.5|1206.5|1204.8|1207.3|1205.5|1206.3|1204.5|5
1648042880000|2022-03-23 13:41:20|1206|1204.5|1206|1204|1206|1204.8|1206|1204|0
1648042890000|2022-03-23 13:41:30|1206.3|1204.5|1206.5|1204.5|1206.8|1204.8|1206.3|1204.3|0
1648042900000|2022-03-23 13:41:40|1206.8|1204.8|1208|1206|1209|1206.8|1206.8|1204.8|21
1648042910000|2022-03-23 13:41:50|1208.8|1206.8|1209.8|1207.8|1209.8|1207.8|1208.8|1206.8|4
1648042920000|2022-03-23 13:42:00|1209.5|1207.5|1210.3|1208.5|1210.3|1208.5|1209.5|1207.5|9
1648042930000|2022-03-23 13:42:10|1210|1208.8|1210.5|1209|1210.5|1209|1210|1208.8|20
1648042940000|2022-03-23 13:42:20||1208.8||1209||1209.3||1208.8|2
1648042950000|2022-03-23 13:42:30||1209.3||1208.8||1209.3||1208.8|4
1648042960000|2022-03-23 13:42:40||1209||1208.8||1209||1208.8|22
1648042970000|2022-03-23 13:42:50|1210.3|1209|1210.5|1208.8|1210.5|1209|1210.3|1208|4
1648042980000|2022-03-23 13:43:00|1210.3|1208.5|1210.3|1208.3|1210.5|1208.8|1210|1208.3|4
1648042990000|2022-03-23 13:43:10|1210.5|1208.5|1209.8|1208.3|1210.5|1208.5|1209.5|1207.5|0
1648043000000|2022-03-23 13:43:20|1210|1208|1210|1208|1210|1208.3|1209|1207.3|3
1648043010000|2022-03-23 13:43:30|1209.8|1207.5|1209.8|1207.5|1210|1207.8|1209.5|1207.5|0
1648043020000|2022-03-23 13:43:40|1209.5|1207.3|1209.5|1207.5|1209.5|1207.5|1209|1207|0
1648043030000|2022-03-23 13:43:50|1209.3|1208|1210|1208.3|1210|1208.3|1209.3|1207.8|14
1648043040000|2022-03-23 13:44:00|1209.8||1210||1210||1209.8||0
1648043050000|2022-03-23 13:44:10||1208.5||1208.3||1208.5||1208.3|0
1648043060000|2022-03-23 13:44:20|1210.3|1208.5|1210.3|1208|1210.3|1208.5|1209.8|1207.8|6
1648043070000|2022-03-23 13:44:30|1210.5|1208.5|1210.5|1208.8|1210.5|1208.8|1210.3|1208|6
1648043080000|2022-03-23 13:44:40|1210.3|1208.5|1210.3|1208.8|1210.5|1208.8|1210.3|1208.5|2
1648043090000|2022-03-23 13:44:50|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|0
1648043100000|2022-03-23 13:45:00|1210.3|1208.8|1210.3|1208.8|1210.3|1208.8|1210.3|1208.5|1
1648043110000|2022-03-23 13:45:10|1210|1208.5|1210.3|1208.5|1210.3|1208.5|1209.8|1207.8|3
1648043120000|2022-03-23 13:45:20|1210|1208.3|1210|1208.3|1210|1208.5|1209.8|1207.8|7
1648043130000|2022-03-23 13:45:30|1209.8|1207.8|1209.8|1208|1209.8|1208|1209.5|1207.8|1
1648043140000|2022-03-23 13:45:40|1210|1208.3|1210|1208|1210|1208.3|1210|1208|0
1648043150000|2022-03-23 13:45:50|1210.5|1208.3|1210.5|1208.8|1210.5|1209|1210.3|1208.3|18
1648043160000|2022-03-23 13:46:00|1210.3||1210.5||1210.5||1210.3||0
1648043170000|2022-03-23 13:46:10||1209||1208.8||1209||1208.8|4
1648043180000|2022-03-23 13:46:20|1210.3|1208.3|1208.8|1206.8|1210.3|1208.5|1208.8|1206.8|23
1648043190000|2022-03-23 13:46:30|1209|1207|1208.5|1206.5|1209|1207|1208.5|1206.5|1
1648043200000|2022-03-23 13:46:40|1208.3|1206|1208.5|1207|1208.5|1207|1208|1205.8|5
1648043210000|2022-03-23 13:46:50|1208.3|1206.8|1209|1207.3|1209|1207.3|1208.3|1206.3|3
1648043220000|2022-03-23 13:47:00|1209.5|1207.5|1209.5|1207.5|1209.5|1207.8|1209.3|1207.5|6
1648043230000|2022-03-23 13:47:10|1209|1207|1209.5|1207.8|1209.5|1207.8|1208.8|1207|11
1648043240000|2022-03-23 13:47:20|1209.3|1207.3|1209.3|1207.5|1209.5|1207.8|1209|1207.3|0
1648043250000|2022-03-23 13:47:30|1209|1207.8|1209.5|1207.8|1209.5|1207.8|1209|1207.3|1
1648043260000|2022-03-23 13:47:40|1209.8|1208|1210.3|1208.5|1210.3|1208.8|1209.8|1207.8|11
1648043270000|2022-03-23 13:47:50|1210.5|1208.8|1210|1208|1210.5|1209|1209.8|1207.8|25
1648043280000|2022-03-23 13:48:00|1209.8|1207.8|1208.5|1207|1209.8|1207.8|1208|1206.3|3
1648043290000|2022-03-23 13:48:10|1208.3|1206.8|1208.5|1206.8|1208.8|1207|1208.3|1206.5|3
1648043300000|2022-03-23 13:48:20|1209|1207|1209.3|1207.5|1209.3|1207.8|1209|1206.8|5
1648043310000|2022-03-23 13:48:30|||||||||1
1648043320000|2022-03-23 13:48:40||1207.3||1207.3||1207.8||1207.3|2
1648043330000|2022-03-23 13:48:50|1208.8|1207.5|1209.3|1207.5|1209.5|1207.8|1208.8|1207.3|1
1648043340000|2022-03-23 13:49:00|1209.5|1207.8|1209.8|1207.8|1209.8|1208|1209.3|1207.8|2
1648043350000|2022-03-23 13:49:10||1208||1208||1208||1208|0
1648043360000|2022-03-23 13:49:20|1210|1208.3|1209.8|1208.3|1210|1208.3|1209.8|1208|0
1648043370000|2022-03-23 13:49:30|1209.5|1208|1207.8|1205.8|1209.5|1208|1207|1205|10
1648043380000|2022-03-23 13:49:40|1207.5|1205.5|1207.5|1205.5|1208.3|1206.3|1207.3|1205.3|1
1648043390000|2022-03-23 13:49:50|1207.3|1205.3|1208|1206|1208|1206|1207.3|1205.3|0
1648043400000|2022-03-23 13:50:00|1208.5|1206.3|1208.5|1206.3|1208.8|1206.8|1208.3|1206.3|0
1648043410000|2022-03-23 13:50:10|1208.3|1206.5|1208.3|1206.5|1208.5|1206.8|1208.3|1206.5|0
1648043420000|2022-03-23 13:50:20|1207.8|1206.3|1208.3|1206.5|1208.3|1206.5|1207.8|1206|1
1648043430000|2022-03-23 13:50:30||1206.3||1206.5||1206.8||1206.3|0
1648043440000|2022-03-23 13:50:40|1208.5|1206.8|1209.8|1208|1209.8|1208|1208.5|1206.8|1
1648043450000|2022-03-23 13:50:50|1209.5|1207.3|1208.8|1206.8|1209.8|1207.3|1208.5|1206.5|2
1648043460000|2022-03-23 13:51:00|1209|1207|1208.8|1206.8|1209|1207|1208.5|1206.5|3
1648043470000|2022-03-23 13:51:10|1208.5|1206.5|1208.3|1206|1209.3|1207.3|1208.3|1206|0
1648043480000|2022-03-23 13:51:20|1208.5|1206.3|1208.5|1206.5|1208.5|1206.5|1208.3|1206|0
1648043490000|2022-03-23 13:51:30|1208.3|1206.3|1208.5|1206.3|1208.5|1206.5|1208.3|1206.3|1
1648043500000|2022-03-23 13:51:40|1208.3|1206|1208.5|1206.5|1208.5|1206.5|1208|1206|1
1648043510000|2022-03-23 13:51:50|1207.8|1206|1207.5|1205.5|1207.8|1206|1207.3|1205.5|0
1648043520000|2022-03-23 13:52:00|1207.3|1205.8|1207.3|1205.5|1207.5|1205.8|1206.8|1205|0
1648043530000|2022-03-23 13:52:10|1207|1205.3|1207.3|1205.5|1207.3|1205.5|1207|1205.3|4
1648043540000|2022-03-23 13:52:20||1205.8||1205.3||1205.8||1205.3|4
1648043550000|2022-03-23 13:52:30|1207|1205.5|1207|1205|1207|1205.5|1206.8|1205|0
1648043560000|2022-03-23 13:52:40|1206.8|1205.3|1205.5|1203.5|1206.8|1205.3|1205.5|1203.5|1
1648043570000|2022-03-23 13:52:50|1205.8|1203.8|1205.8|1203.8|1205.8|1203.8|1204.8|1203|2
1648043580000|2022-03-23 13:53:00|1206.3|1204|1206|1204|1206.3|1204.3|1205.8|1204|0
1648043590000|2022-03-23 13:53:10|1205.8|1203.8|1205.5|1203.8|1205.8|1203.8|1205|1203.3|5
1648043600000|2022-03-23 13:53:20|1205.8|1204|1206.8|1205|1207|1205|1205.5|1203.5|5
1648043610000|2022-03-23 13:53:30|1206.5|1204.8|1206.8|1204.8|1207|1205|1206.3|1204.3|3
1648043620000|2022-03-23 13:53:40|1207|1205|1207|1205.3|1207|1205.3|1207|1204.8|11
1648043630000|2022-03-23 13:53:50|1207.5|1205|1207.5|1205.5|1207.8|1205.8|1207.5|1205|1
1648043640000|2022-03-23 13:54:00|1207.8|1205.3|1207|1205|1207.8|1205.8|1207|1205|2
1648043650000|2022-03-23 13:54:10|1206.8|1205.3|1206.8|1205|1207|1205.3|1206.8|1204.8|0
1648043660000|2022-03-23 13:54:20|1207.3|1205.3|1207|1204.8|1207.3|1205.3|1207|1204.8|10
1648043670000|2022-03-23 13:54:30|1206.8|1204.5|1206.8|1204.8|1206.8|1205|1206.3|1204.3|0
1648043680000|2022-03-23 13:54:40|1206.5|1204.5|1206.5|1204.5|1206.8|1204.8|1206.3|1204.3|1
1648043690000|2022-03-23 13:54:50|1206.3|1204.8|1206.3|1204.3|1206.3|1204.8|1206.3|1204.3|11
1648043700000|2022-03-23 13:55:00|1206.5|1204.5|1206.5|1204.8|1206.5|1204.8|1206.3|1204.3|3
1648043710000|2022-03-23 13:55:10|1206.8|1205|1206.5|1205|1206.8|1205|1206.5|1204.8|1
1648043720000|2022-03-23 13:55:20|1206.8|1204.8|1206.5|1204.8|1206.8|1204.8|1206.3|1204.8|2
1648043730000|2022-03-23 13:55:30|1206.3|1205|1206.3|1204.3|1206.3|1205|1206.3|1204.3|2
1648043740000|2022-03-23 13:55:40|1206.8|1204.5|1207.3|1205.5|1207.5|1205.8|1206.8|1204.5|8
1648043750000|2022-03-23 13:55:50|1207|1205.3|1207|1205|1207.3|1205.5|1207|1204.8|0
1648043760000|2022-03-23 13:56:00|1207.3|1205.3|1207.3|1205.3|1207.3|1205.3|1206.8|1204.8|2
1648043770000|2022-03-23 13:56:10|1206.8|1205|1206|1203.8|1206.8|1205|1206|1203.8|1
1648043780000|2022-03-23 13:56:20|1206.5|1204|1206.3|1204|1206.5|1205|1206.3|1204|6
1648043790000|2022-03-23 13:56:30||1204.3||1204||1204.3||1204|0
1648043800000|2022-03-23 13:56:40||1204.3||1204||1204.3||1204|0
1648043810000|2022-03-23 13:56:50|1206|1204.3|1205.8|1204|1206|1204.3|1205.8|1204|0
1648043820000|2022-03-23 13:57:00|1205.5|1204.3|1205.5|1204|1205.5|1204.3|1205.5|1203.8|0
1648043830000|2022-03-23 13:57:10|1205.8|1204.3|1203.5|1201.5|1206|1204.3|1203.5|1201.3|6
1648043840000|2022-03-23 13:57:20||1201.3||1201.5||1201.8||1201.3|0
1648043850000|2022-03-23 13:57:30|1204.3|1201.8|1204|1202|1204.3|1202.5|1204|1201.8|2
1648043860000|2022-03-23 13:57:40|1204.3|1202.3|1204.3|1202.5|1204.3|1202.5|1204.3|1202|0
1648043870000|2022-03-23 13:57:50|1204.8|1202.8|1204.8|1202.8|1204.8|1202.8|1204.5|1202.3|0
1648043880000|2022-03-23 13:58:00|1205.3|1203|1205.3|1203|1205.5|1203.3|1205|1202.8|0
1648043890000|2022-03-23 13:58:10|1205|1203.3|1204.8|1203|1205|1203.5|1204.8|1203|2
1648043900000|2022-03-23 13:58:20|1205|1203.3|1205|1203|1205|1203.3|1205|1203|0
1648043910000|2022-03-23 13:58:30|1204.8|1202.8|1204.8|1202.8|1204.8|1203|1204.8|1202.5|0
1648043920000|2022-03-23 13:58:40|1204.5|1203|1204.8|1203|1204.8|1203|1204.5|1202.8|0
1648043930000|2022-03-23 13:58:50||1203.3||1203.3||1203.3||1203.3|0
1648043940000|2022-03-23 13:59:00|1205.3|1203.8|1205.3|1203.5|1205.5|1203.8|1205.3|1203.5|9
1648043950000|2022-03-23 13:59:10|1205||1205.3||1205.3||1205||1
1648043960000|2022-03-23 13:59:20|1205.5|1203.8|1205|1203|1205.5|1203.8|1204.8|1202.8|18
1648043970000|2022-03-23 13:59:30|1204.8|1202.8|1204.8|1202.5|1204.8|1203|1204.8|1202.5|6
1648043980000|2022-03-23 13:59:40|1204.5|1202.8|1204.8|1202.8|1204.8|1203|1204.5|1202.8|10
1648043990000|2022-03-23 13:59:50|1204.5|1203|1204.5|1202.8|1204.5|1203.3|1204.5|1202.8|7
1648044000000|2022-03-23 14:00:00|1203.8|1203|1202.5|1201|1203.8|1203|1202.3|1200.8|19
1648044010000|2022-03-23 14:00:10|1203.3|1201.3|1204.3|1202.5|1204.3|1202.5|1203.3|1201.3|9
1648044020000|2022-03-23 14:00:20|1204.5|1202.8|1204.8|1203.3|1205|1203.3|1204.3|1202.5|5
1648044030000|2022-03-23 14:00:30|1204.5|1202.8|1204.5|1203|1205|1203.3|1204.5|1202.8|12
1648044040000|2022-03-23 14:00:40|1204|1202.8|1204.3|1202.3|1204.5|1202.8|1203.8|1202|6
1648044050000|2022-03-23 14:00:50|1204.5|1202.5|1204|1202.3|1204.5|1202.5|1203.5|1201.8|2
1648044060000|2022-03-23 14:01:00|1204.5|1202.8|1203.8|1201.8|1204.5|1202.8|1203.8|1201.5|1
1648044070000|2022-03-23 14:01:10|1204|1202|1203.8|1202|1204|1202.3|1203.5|1201.8|0
1648044080000|2022-03-23 14:01:20|1204|1202.3|1204.3|1202.5|1204.5|1202.5|1203.5|1202|2
1648044090000|2022-03-23 14:01:30|1204.5|1202.8|1204|1202.5|1205|1203|1204|1202.5|0
1648044100000|2022-03-23 14:01:40|1203.8|1202|1204.3|1202.8|1204.8|1202.8|1203.8|1202|1
1648044110000|2022-03-23 14:01:50|1204.5|1202.5|1205|1203.5|1205|1203.5|1204.3|1202.5|1
1648044120000|2022-03-23 14:02:00|1205.3|1203.3|1206.3|1204.3|1206.3|1204.5|1205.3|1203|1
1648044130000|2022-03-23 14:02:10|1206||1206||1206.3||1206||0
1648044140000|2022-03-23 14:02:20|1206.3|1204.8|1207.3|1205|1207.5|1205.3|1206.3|1204.8|2
1648044150000|2022-03-23 14:02:30|1207|1205.3|1207.3|1205|1207.3|1205.3|1207|1205|0
1648044160000|2022-03-23 14:02:40|1207.5|1205.3|1208|1205.8|1208|1206|1207.5|1205.3|0
1648044170000|2022-03-23 14:02:50||1206||1206||1206||1206|0
1648044180000|2022-03-23 14:03:00|1208.3|1206.3|1208.3|1206|1208.5|1206.5|1208.3|1206|0
1648044190000|2022-03-23 14:03:10|1208.5|1206.3|1208.5|1206.8|1208.5|1206.8|1208.3|1206.3|0
1648044200000|2022-03-23 14:03:20|1208.3|1207|1209|1207|1209.3|1207|1208.3|1207|2
1648044210000|2022-03-23 14:03:30|1208.8|1206.8|1209|1207.3|1209|1207.3|1208.8|1206.8|1
1648044220000|2022-03-23 14:03:40||1207||1207.5||1207.5||1207|0
1648044230000|2022-03-23 14:03:50|1208.8|1207.3|1208.8|1207|1209|1207.3|1208.8|1207|0
1648044240000|2022-03-23 14:04:00|1209|1207.3|1209.3|1207.3|1209.5|1207.5|1208.8|1207.3|1
1648044250000|2022-03-23 14:04:10|1208.8|1207|1209.8|1208|1209.8|1208|1208.8|1207|2
1648044260000|2022-03-23 14:04:20|1210.3|1208.3|1210.3|1208.5|1210.5|1208.5|1210|1208.3|0
1648044270000|2022-03-23 14:04:30|1210.5|1208.3|1210|1208.3|1210.5|1208.5|1210|1208|16
1648044280000|2022-03-23 14:04:40|1210.3|1208.5|1210.5|1208.8|1210.5|1208.8|1210|1208.5|10
1648044290000|2022-03-23 14:04:50||1208.5||1208.8||1208.8||1208.5|6
1648044300000|2022-03-23 14:05:00||1209||1208.8||1209||1208.5|12
1648044310000|2022-03-23 14:05:10||1209||1208.8||1209||1208.8|6
1648044320000|2022-03-23 14:05:20||1209||1208.8||1209||1208.8|5
1648044330000|2022-03-23 14:05:30|1210.3|1208.5|1210.3|1208.8|1210.5|1208.8|1210.3|1208.5|8
1648044340000|2022-03-23 14:05:40|1210.5|1208.5|1210.3|1208.5|1210.5|1208.8|1210.3|1208.5|1
1648044350000|2022-03-23 14:05:50|1210.5|1208.8|1210.3|1208.5|1210.5|1208.8|1210.3|1208.3|7
1648044360000|2022-03-23 14:06:00|1210.5|1208.8|1210.5|1209|1210.5|1209|1210.5|1208.5|3
1648044370000|2022-03-23 14:06:10|1210.3|1208.3|1209.8|1207.8|1210.3|1208.3|1209|1207|18
1648044380000|2022-03-23 14:06:20|1209.5|1207.5|1209.5|1207.8|1209.8|1208|1209.5|1207.5|0
1648044390000|2022-03-23 14:06:30||1207.5||1207.8||1207.8||1207.5|0
1648044400000|2022-03-23 14:06:40|1209.3|1207.5|1209|1207|1209.8|1208|1209|1207|0
1648044410000|2022-03-23 14:06:50|1209.3|1207.3|1209.3|1207|1209.8|1208|1208.8|1206.8|1
1648044420000|2022-03-23 14:07:00|1209.5|1207.3|1209.3|1207.3|1209.8|1207.5|1208.8|1206.8|1
1648044430000|2022-03-23 14:07:10|1209.8|1207.5|1210|1208|1210|1208|1209.8|1207.3|0
1648044440000|2022-03-23 14:07:20|1210.3|1208.3|1210.3|1208.3|1210.3|1208.5|1210.3|1208|0
1648044450000|2022-03-23 14:07:30|1210|1208|1209.8|1207.5|1210.3|1208.3|1209.5|1207.3|0
1648044460000|2022-03-23 14:07:40||1207.8||1207.5||1207.8||1207.5|0
1648044470000|2022-03-23 14:07:50|1210|1207.8|1210|1207.8|1210|1208|1210|1207.8|0
1648044480000|2022-03-23 14:08:00|1210.3|1208.5|1210.5|1209|1210.5|1209|1210.3|1208.5|5
1648044490000|2022-03-23 14:08:10||1208.8||1208.8||1209||1208.5|1
1648044500000|2022-03-23 14:08:20||1208.5||1208.8||1208.8||1208.5|1
1648044510000|2022-03-23 14:08:30|||||||||2
1648044520000|2022-03-23 14:08:40|1210.3|1208.5|1209.8|1207.8|1210.3|1208.5|1209.8|1207.8|2
1648044530000|2022-03-23 14:08:50|1210|1207.5|1210.3|1208.3|1210.5|1208.3|1209.8|1207.5|2
1648044540000|2022-03-23 14:09:00|1210|1208|1210|1208|1210.5|1208.3|1210|1207.8|0
1648044550000|2022-03-23 14:09:10|1210.5|1208.3|1210.5|1208.8|1210.5|1208.8|1210.3|1208.3|38
1648044560000|2022-03-23 14:09:20|1210.3|1208.3|1210|1208.3|1210.5|1208.8|1210|1207.8|21
1648044570000|2022-03-23 14:09:30|1210.3|1208.5|1210.3|1208.3|1210.5|1208.8|1210|1208|8
1648044580000|2022-03-23 14:09:40|1210|1208|1209.8|1207.8|1210.3|1208|1209.8|1207.8|5
1648044590000|2022-03-23 14:09:50|1210|1208|1209.8|1208|1210|1208|1209.8|1207.8|1
1648044600000|2022-03-23 14:10:00|1209.5|1207.8|1209.5|1207.8|1209.5|1207.8|1209.5|1207.8|0
1648044610000|2022-03-23 14:10:10|1209|1207.5|1209.3|1207.5|1209.3|1207.5|1209|1207.5|0
1648044620000|2022-03-23 14:10:20|1209.5|1208|1209.5|1207.5|1209.5|1208|1209|1207.3|1
1648044630000|2022-03-23 14:10:30|1209.3|1207.8|1209.5|1207.8|1209.5|1207.8|1209.3|1207.3|4
1648044640000|2022-03-23 14:10:40|1209.3|1207.5|1209.5|1207.8|1209.5|1207.8|1209.3|1207.3|3
1648044650000|2022-03-23 14:10:50||1207.5||1207.5||1207.5||1207.3|0
1648044660000|2022-03-23 14:11:00|1209.3|1207.3|1209.5|1207.5|1209.5|1207.5|1209.3|1207.3|0
1648044670000|2022-03-23 14:11:10|1209.3|1207.3|1209.5|1207.5|1209.5|1207.5|1209.3|1207.3|0
1648044680000|2022-03-23 14:11:20|1209.8|1207.8|1210|1208|1210|1208.3|1209.8|1207.8|1
1648044690000|2022-03-23 14:11:30|1209.8|1208.3|1210.3|1208.5|1210.3|1208.5|1209.8|1208|7
1648044700000|2022-03-23 14:11:40|1210.5|1209|1210.5|1209|1210.5|1209.3|1210.5|1208.8|23
1648044710000|2022-03-23 14:11:50|1210.3|1208.8|1210.3|1208.8|1210.3|1208.8|1210.3|1208.8|4
1648044720000|2022-03-23 14:12:00|1210.5|1209|1210.3|1209|1210.5|1209|1210.3|1208.5|4
1648044730000|2022-03-23 14:12:10|1210.5|1208.8|1210.5|1209|1210.5|1209|1210.5|1208.8|4
1648044740000|2022-03-23 14:12:20||1208.8||1209||1209||1208.8|6
1648044750000|2022-03-23 14:12:30||1208.8||1209||1209.3||1208.8|24
1648044760000|2022-03-23 14:12:40||1208.8||1209||1209.3||1208.8|13
1648044770000|2022-03-23 14:12:50||1208.8||1208.8||1209||1208.5|5
1648044780000|2022-03-23 14:13:00|1210.3|1209|1210.5|1209|1210.5|1209|1210.3|1208.5|12
1648044790000|2022-03-23 14:13:10||1208.8||1208.8||1209||1208.8|2
1648044800000|2022-03-23 14:13:20||1209||1209||1209||1209|7
1648044810000|2022-03-23 14:13:30|1209.5|1208.3|1209.5|1208.3|1209.5|1208.3|1209.5|1208|48
1648044820000|2022-03-23 14:13:40|1208.8|1207.8|1209|1207.3|1209.3|1207.8|1208.8|1206.8|8
1648044830000|2022-03-23 14:13:50|1209.3|1207.5|1209.5|1208|1209.5|1208|1209.3|1207.5|20
1648044840000|2022-03-23 14:14:00|1209.8|1208.3|1209.8|1208.5|1209.8|1208.5|1209.8|1208|9
1648044850000|2022-03-23 14:14:10|1209.5|1208|1209.3|1207.5|1209.5|1208|1209.3|1207.5|3
1648044860000|2022-03-23 14:14:20|1209.5|1207.8|1209.5|1207.8|1209.5|1207.8|1209.5|1207.8|0
1648044870000|2022-03-23 14:14:30|1209.8|1207.3|1209|1207.3|1209.8|1207.5|1209|1207|2
1648044880000|2022-03-23 14:14:40|1209.3|1207.5|1209.8|1208|1209.8|1208.3|1209.3|1207.5|3
1648044890000|2022-03-23 14:14:50|1209.5|1208.3|1209.8|1208|1209.8|1208.3|1209.5|1207.8|1
1648044900000|2022-03-23 14:15:00|1209.5|1207.8|1209|1207.3|1209.8|1208|1209|1207.3|1
1648044910000|2022-03-23 14:15:10|1208.8|1207|1209|1207|1209|1207.3|1208.5|1206.8|1
1648044920000|2022-03-23 14:15:20|1208.8|1207.3|1208.5|1207|1208.8|1207.3|1208.5|1206.8|1
1648044930000|2022-03-23 14:15:30|1208.3|1206.8|1208.3|1206.5|1208.3|1207|1208.3|1206.5|13
1648044940000|2022-03-23 14:15:40|1208|1206.8|1208.5|1206.8|1208.5|1206.8|1208|1206.5|0
1648044950000|2022-03-23 14:15:50||1207||1207||1207.3||1207|11
1648044960000|2022-03-23 14:16:00|1209|1206.8|1209.5|1207.5|1209.5|1207.8|1208.8|1206.8|47
1648044970000|2022-03-23 14:16:10|1209.8|1207.8|1209|1207.3|1209.8|1207.8|1209|1207|1
1648044980000|2022-03-23 14:16:20|1208.8|1207|1208.8|1207|1209|1207.3|1208.8|1207|0
1648044990000|2022-03-23 14:16:30|1209|1207.3|1209.3|1207.3|1209.3|1207.5|1208.8|1207|4
1648045000000|2022-03-23 14:16:40|1209|1207|1208.8|1206.8|1209.3|1207|1208|1206.5|15
1648045010000|2022-03-23 14:16:50|1208.5|1206.5|1208.5|1206.5|1208.8|1206.5|1208.5|1206.5|3
1648045020000|2022-03-23 14:17:00|1208.8|1206.8|1208.8|1206.8|1208.8|1207|1208.3|1206.5|1
1648045030000|2022-03-23 14:17:10|1209|1207|1209|1207|1209.3|1207.5|1209|1207|5
1648045040000|2022-03-23 14:17:20|1209.3|1207.5|1208.8|1206.8|1209.3|1207.5|1208.5|1206.8|7
1648045050000|2022-03-23 14:17:30|1208.5|1207|1209|1207|1209|1207|1208.3|1206.5|1
1648045060000|2022-03-23 14:17:40|1208.8|1207.3|1208.8|1207|1208.8|1207.3|1208.5|1206.8|1
1648045070000|2022-03-23 14:17:50|1208.5|1206.8|1208.5|1206.8|1208.5|1206.8|1208|1206.3|1
1648045080000|2022-03-23 14:18:00|1208.8|1206.5|1209|1207|1209.3|1207.3|1208.5|1206.5|19
1648045090000|2022-03-23 14:18:10|1208.5|1206.8|1208.5|1206.8|1208.8|1207|1208.5|1206.8|0
1648045100000|2022-03-23 14:18:20|1208.8|1206.5|1208.5|1206.8|1208.8|1207|1208.5|1206.5|2
1648045110000|2022-03-23 14:18:30|1208.8|1206.5|1208.8|1206.8|1209|1207|1208.8|1206.5|0
1648045120000|2022-03-23 14:18:40|1208.5|1207|1208.8|1206.8|1208.8|1207|1208.5|1206.8|0
1648045130000|2022-03-23 14:18:50|1208.5|1207|1208.5|1206.8|1208.5|1207|1208.5|1206.8|0
1648045140000|2022-03-23 14:19:00|1208.3|1206.5|1208.5|1206.5|1208.5|1206.5|1208|1206.5|11
1648045150000|2022-03-23 14:19:10|1208.3|1206.8|1207.3|1205.5|1208.5|1206.8|1207.3|1205.3|14
1648045160000|2022-03-23 14:19:20|1207.5|1205.3|1206.3|1204.5|1207.5|1205.5|1206.3|1204.5|2
1648045170000|2022-03-23 14:19:30|1206.5|1204.8|1206.8|1204.8|1206.8|1205|1206.3|1204.5|0
1648045180000|2022-03-23 14:19:40|1206.5|1205|1206.8|1205|1207|1205.3|1206.5|1204.8|3
1648045190000|2022-03-23 14:19:50|1206.5|1204.8|1205.8|1204.3|1206.8|1204.8|1204.8|1203.3|13
1648045200000|2022-03-23 14:20:00|1206|1204|1206.3|1204.5|1206.3|1204.5|1205.3|1203.5|1
1648045210000|2022-03-23 14:20:10|1206.8|1204.3|1205.8|1204.3|1206.8|1204.8|1205.8|1204.3|1
1648045220000|2022-03-23 14:20:20|1206.3|1204.5|1206|1204.3|1206.5|1204.8|1205.5|1204|5
1648045230000|2022-03-23 14:20:30|1206.3|1204.5|1206.3|1204.5|1206.8|1204.8|1206.3|1204.5|7
1648045240000|2022-03-23 14:20:40|1206|1204.3|1206.5|1204.5|1206.8|1204.8|1206|1204.3|2
1648045250000|2022-03-23 14:20:50|1206.3|1204.8|1206.8|1204.8|1206.8|1204.8|1206.3|1204.5|0
1648045260000|2022-03-23 14:21:00|1207|1205|1207.3|1205.5|1207.5|1205.8|1207|1205|9
1648045270000|2022-03-23 14:21:10|1207.5|1205.8|1208.3|1206.3|1208.3|1206.3|1207.5|1205.8|2
1648045280000|2022-03-23 14:21:20|1208|1206|1207.8|1206|1208.3|1206.3|1207.8|1206|1
1648045290000|2022-03-23 14:21:30|1207.5|1206.3|1208|1206.3|1208|1206.3|1207.3|1206.3|1
1648045300000|2022-03-23 14:21:40|1207.8|1206.5|1208.5|1206.8|1208.8|1207|1207.8|1206.5|1
1648045310000|2022-03-23 14:21:50|1208.8|1207|1208.3|1206.8|1208.8|1207.3|1208.3|1206.8|0
1648045320000|2022-03-23 14:22:00|1208.5|1207|1209.3|1207.5|1209.3|1207.5|1208.3|1206.8|4
1648045330000|2022-03-23 14:22:10|1209.8|1207.8|1209|1207|1209.8|1208|1209|1207|2
1648045340000|2022-03-23 14:22:20|1208.8|1206.8|1209|1207|1209.3|1207.3|1208.8|1206.8|0
1648045350000|2022-03-23 14:22:30|1208.8|1206.8|1208.8|1206.8|1208.8|1206.8|1208.8|1206.8|0
1648045360000|2022-03-23 14:22:40|1209|1207|1209.5|1207.5|1209.5|1207.5|1209|1207|0
1648045370000|2022-03-23 14:22:50|1209.3|1207.3|1208|1206.8|1209.5|1207.3|1208|1206.8|25
1648045380000|2022-03-23 14:23:00||1206.5||1206.3||1206.8||1206.3|14
1648045390000|2022-03-23 14:23:10||1206.5||1206.5||1206.5||1206.3|0
1648045400000|2022-03-23 14:23:20|1208.5|1206.8|1207.8|1206.5|1208.5|1207|1207.8|1206.5|22
1648045410000|2022-03-23 14:23:30|1207.5|1206.3|1207.8|1206.3|1207.8|1206.5|1207.5|1206.3|3
1648045420000|2022-03-23 14:23:40||1206.5||1206.3||1206.5||1206|3
1648045430000|2022-03-23 14:23:50||1206.5||1206.3||1206.5||1206.3|10
1648045440000|2022-03-23 14:24:00||1206||1206||1206.3||1206|3
1648045450000|2022-03-23 14:24:10||1206.3||1206.3||1206.5||1206|3
1648045460000|2022-03-23 14:24:20|1208|1206|1208|1206.3|1208.3|1206.5|1208|1206|4
1648045470000|2022-03-23 14:24:30|1208.5||1208.3||1208.5||1208.3||0
1648045480000|2022-03-23 14:24:40|1208.5|1206.5|1208.5|1206.5|1208.8|1206.8|1208.5|1206.5|1
1648045490000|2022-03-23 14:24:50|1208.3|1206.8|1208.3|1206.5|1208.3|1206.8|1208.3|1206.5|0
1648045500000|2022-03-23 14:25:00|1208|1206.3|1207|1205.5|1208|1206.5|1207|1205.5|13
1648045510000|2022-03-23 14:25:10|1206.8|1205.3|1205.5|1203.5|1207|1205.3|1205.3|1203.3|9
1648045520000|2022-03-23 14:25:20|1205.3|1203.3|1205|1203.3|1205.5|1203.5|1205|1203.3|0
1648045530000|2022-03-23 14:25:30|1205.5|1203|1206.3|1204.5|1206.3|1204.5|1205.5|1203|2
1648045540000|2022-03-23 14:25:40|1206|1204|1206|1204|1206.3|1204.3|1205.8|1203.8|0
1648045550000|2022-03-23 14:25:50|1206.3|1204.3|1206.3|1204.3|1206.8|1204.5|1206|1204|0
1648045560000|2022-03-23 14:26:00|1206.5|1204.5|1207|1205|1207|1205|1206.5|1204.5|0
1648045570000|2022-03-23 14:26:10|1207.3|1205.3|1207.5|1205.5|1207.5|1205.5|1207.3|1205.3|0
1648045580000|2022-03-23 14:26:20|1207.8|1205.8|1208|1206|1208.3|1206.3|1207.8|1205.8|0
1648045590000|2022-03-23 14:26:30||1206.3||1206.3||1206.3||1206.3|0
1648045600000|2022-03-23 14:26:40|1207.8|1206|1207.8|1205.8|1208|1206|1207.8|1205.5|2
1648045610000|2022-03-23 14:26:50|1207.5|1205.3|1207.5|1205.5|1207.8|1205.5|1207.5|1205.3|0
1648045620000|2022-03-23 14:27:00|1207.8|1205.8|1207.5|1205.5|1208|1205.8|1207.5|1205.5|0
1648045630000|2022-03-23 14:27:10|1207.8|1205.8|1207.8|1205.8|1207.8|1206|1207.8|1205.5|1
1648045640000|2022-03-23 14:27:20|1208.3|1206|1208.8|1206.8|1208.8|1206.8|1207.8|1205.5|13
1648045650000|2022-03-23 14:27:30|1209|1207|1208.8|1206.8|1209|1207|1208.8|1206.8|0
1648045660000|2022-03-23 14:27:40|1208.5|1206.3|1208.8|1206.8|1209|1206.8|1208.5|1206.3|1
1648045670000|2022-03-23 14:27:50|1208.5|1206.3|1207.3|1205.8|1208.5|1206.3|1207.3|1205.8|11
1648045680000|2022-03-23 14:28:00|1207.5|1205.5|1207.8|1205.8|1208.5|1206.5|1207.5|1205.5|0
1648045690000|2022-03-23 14:28:10|1208|1206|1208|1205.8|1208|1206|1207.8|1205.8|0
1648045700000|2022-03-23 14:28:20|1208.3|1206|1208|1206|1208.3|1206|1208|1205.8|0
1648045710000|2022-03-23 14:28:30|1207.8|1206.3|1208|1206.3|1208|1206.3|1207.8|1206|1
1648045720000|2022-03-23 14:28:40||1206||1206.3||1206.3||1206|0
1648045730000|2022-03-23 14:28:50||1206||1206||1206.5||1206|1
1648045740000|2022-03-23 14:29:00|1208.3|1206.3|1208|1206|1208.3|1206.3|1208|1206|0
1648045750000|2022-03-23 14:29:10||1206.3||1206||1206.3||1206|0
1648045760000|2022-03-23 14:29:20|1207.8|1206.3|1208|1206.3|1208|1206.3|1207.8|1206|1
1648045770000|2022-03-23 14:29:30||1206||1206||1206.3||1206|0
1648045780000|2022-03-23 14:29:40||1206.3||1206||1206.3||1206|0
1648045790000|2022-03-23 14:29:50|||||||||1
1648045800000|2022-03-23 14:30:00|1208.5|1207|1209.3|1207.3|1210.5|1207.3|1208.5|1207|4
1648045810000|2022-03-23 14:30:10|1210.5|1207|1210.5|1208|1210.5|1208|1210.5|1207|14
1648045820000|2022-03-23 14:30:20||1207.8||1208.5||1209||1207.5|30
1648045830000|2022-03-23 14:30:30||1208.8||1209||1209.3||1208.5|21
1648045840000|2022-03-23 14:30:40||1209.3||1209||1209.3||1208.3|82
1648045850000|2022-03-23 14:30:50|1210.3|1208.8|1210.5|1209.3|1210.5|1209.3|1210.3|1208.5|109
1648045860000|2022-03-23 14:31:00|1210.3|1209|1210.3|1208.5|1210.3|1209.3|1210.3|1208.5|109
1648045870000|2022-03-23 14:31:10|1209.8|1208|1210.3|1208.5|1210.3|1208.5|1209.5|1207.8|4
1648045880000|2022-03-23 14:31:20|1210.5|1208.8|1210.5|1208.8|1210.5|1209.3|1210.5|1208.8|48
1648045890000|2022-03-23 14:31:30||1209||1208.8||1209||1208.8|6
1648045900000|2022-03-23 14:31:40|1210.3|1208.5|1210.5|1208.8|1210.5|1209.3|1210.3|1208.3|36
1648045910000|2022-03-23 14:31:50|1210.3|1209|1210.3|1208.8|1210.3|1209.3|1210.3|1208.8|63
1648045920000|2022-03-23 14:32:00|1210.5|1208.5|1210.5|1208.8|1210.5|1209.3|1210.5|1208.3|27
1648045930000|2022-03-23 14:32:10|1210.3|1209|1210.5|1209|1210.5|1209.3|1210.3|1209|1
1648045940000|2022-03-23 14:32:20|1210.3|1208.8|1210|1208.3|1210.3|1209.3|1209.8|1208|38
1648045950000|2022-03-23 14:32:30|1210.3|1208.5|1209.5|1207.8|1210.3|1208.5|1209.3|1207.5|9
1648045960000|2022-03-23 14:32:40|1209.3|1207.3|1209.5|1207.3|1209.5|1207.3|1208.8|1206.8|4
1648045970000|2022-03-23 14:32:50|1209.3|1207.5|1209.5|1208|1209.8|1208|1209.3|1207.3|0
1648045980000|2022-03-23 14:33:00|1209.8|1208.3|1210.3|1208.8|1210.3|1208.8|1209.5|1208.3|10
1648045990000|2022-03-23 14:33:10|1210|1208.5|1210.8|1209|1211.8|1210|1210|1208.5|32
1648046000000|2022-03-23 14:33:20|1211|1209.3|1210.8|1209.3|1211|1209.5|1210.8|1208.8|8
1648046010000|2022-03-23 14:33:30|1210.3|1209.5|1208|1206.3|1210.3|1209.5|1208|1206.3|16
1648046020000|2022-03-23 14:33:40|1207|1205.5|1208|1206.3|1208.5|1206.3|1207|1205.3|6
1648046030000|2022-03-23 14:33:50|1208.5|1206.5|1206.8|1204.8|1208.8|1206.5|1206.8|1204.8|16
1648046040000|2022-03-23 14:34:00|1206.5|1205|1206.5|1204.5|1206.8|1205|1206|1204|5
1648046050000|2022-03-23 14:34:10|1207.3|1205|1206.5|1204.5|1207.3|1205|1206|1204.3|0
1648046060000|2022-03-23 14:34:20|1207|1204.8|1207|1205.3|1207|1205.3|1206.8|1204.5|2
1648046070000|2022-03-23 14:34:30|1206.8|1205.5|1207.8|1206|1207.8|1206|1206.3|1204.5|45
1648046080000|2022-03-23 14:34:40|1208.3|1205.8|1208|1206.3|1208.3|1206.3|1207.5|1205.8|1
1648046090000|2022-03-23 14:34:50|1208.3|1206.5|1208.5|1206.5|1208.5|1206.8|1208|1206.3|11
1648046100000|2022-03-23 14:35:00|1208.3|1206.3|1209|1206.8|1209.5|1207.5|1208.3|1206.3|27
1648046110000|2022-03-23 14:35:10|1208.8|1206.3|1208|1206|1208.8|1206.5|1207.8|1206|4
1648046120000|2022-03-23 14:35:20|1207.8|1206.3|1207.5|1205.5|1207.8|1206.3|1207.5|1205.5|3
1648046130000|2022-03-23 14:35:30|1207.3|1205.8|1208|1206.5|1208|1206.5|1207.3|1205.8|5
1648046140000|2022-03-23 14:35:40|1208.3|1206|1208.5|1206.8|1209|1207|1208|1206|3
1648046150000|2022-03-23 14:35:50|1208.3|1206.5|1208.8|1207|1209|1207|1208.3|1206.5|0
1648046160000|2022-03-23 14:36:00|1208.5|1206.5|1208.3|1206.5|1209|1207|1208.3|1206.5|4
1648046170000|2022-03-23 14:36:10|1208.8|1206.8|1209.3|1207.3|1209.3|1207.3|1208.8|1206.8|6
1648046180000|2022-03-23 14:36:20|1209|1207.5|1209.3|1207.3|1209.3|1207.5|1209|1207|0
1648046190000|2022-03-23 14:36:30|1209|1207.5|1209.3|1207.5|1209.3|1207.5|1209|1207.3|5
1648046200000|2022-03-23 14:36:40|1209.5|1207|1209|1207.3|1209.8|1207.8|1209|1207|0
1648046210000|2022-03-23 14:36:50|1209.3|1207.5|1209.5|1207.8|1209.8|1207.8|1209.3|1207.5|1
1648046220000|2022-03-23 14:37:00|1209.3|1207.5|1209|1207|1209.8|1208.3|1209|1207|7
1648046230000|2022-03-23 14:37:10|1208.8|1206.8|1209|1207.3|1209|1207.3|1208.8|1206.8|0
1648046240000|2022-03-23 14:37:20|1209.3|1207.8|1209.3|1207.3|1209.3|1207.8|1209.3|1207|3
1648046250000|2022-03-23 14:37:30|1209|1207|1209|1207|1209.3|1207.5|1209|1207|0
1648046260000|2022-03-23 14:37:40|1209.3|1207.5|1209.8|1208|1209.8|1208|1209|1207.3|2
1648046270000|2022-03-23 14:37:50|1209.5|1207.8|1209.3|1207.5|1209.8|1208|1209.3|1207.5|2
1648046280000|2022-03-23 14:38:00|1209.5|1207.8|1209.8|1208|1210|1208.3|1209.5|1207.5|1
1648046290000|2022-03-23 14:38:10|1209.5|1207.5|1209.8|1208|1209.8|1208|1209.3|1207.5|6
1648046300000|2022-03-23 14:38:20|1209.5|1207.8|1208.5|1206.8|1209.5|1207.8|1208|1206.5|4
1648046310000|2022-03-23 14:38:30|1208.8|1207|1209|1207|1209.3|1207.3|1208.5|1206.8|5
1648046320000|2022-03-23 14:38:40|1208.8|1206.8|1208.5|1206.5|1208.8|1206.8|1208.3|1206.3|0
1648046330000|2022-03-23 14:38:50|1208.8|1206.8|1209.3|1207.3|1209.3|1207.3|1208.5|1206.5|1
1648046340000|2022-03-23 14:39:00|1209|1207|1209.8|1208|1210|1208|1209|1207|1
1648046350000|2022-03-23 14:39:10|1210|1208.3|1210.3|1208.5|1210.8|1208.8|1209.8|1208|5
1648046360000|2022-03-23 14:39:20|1210|1208.8|1210|1208.3|1210.3|1208.8|1209.8|1208|2
1648046370000|2022-03-23 14:39:30|1210.5|1208.5|1210.8|1208.8|1210.8|1208.8|1210|1208.3|6
1648046380000|2022-03-23 14:39:40|1210.5|1208.5|1210|1208.3|1210.5|1208.8|1210|1208.3|3
1648046390000|2022-03-23 14:39:50|1210.3|1208.5|1209.5|1208|1211|1209.3|1209.5|1208|3
1648046400000|2022-03-23 14:40:00|1209.8|1208.3|1210.8|1208.8|1210.8|1208.8|1209.8|1208|3
1648046410000|2022-03-23 14:40:10|1211|1209|1210.5|1208.8|1211|1209|1210|1208.5|1
1648046420000|2022-03-23 14:40:20|1210.8|1209|1211|1209|1211.3|1209.3|1210.8|1208.8|0
1648046430000|2022-03-23 14:40:30|1210.8|1208.8|1210.8|1208.8|1210.8|1209|1210.5|1208.8|0
1648046440000|2022-03-23 14:40:40|1210.5|1208|1210|1208|1210.5|1208.5|1210|1208|6
1648046450000|2022-03-23 14:40:50|1210.3|1208.3|1210|1208.3|1210.5|1209|1210|1208|7
1648046460000|2022-03-23 14:41:00|1210.5|1208.5|1210.5|1208.8|1210.5|1208.8|1210.5|1208.5|1
1648046470000|2022-03-23 14:41:10|1210.3|1208.5|1210.3|1208.3|1210.5|1208.8|1210.3|1208.3|1
1648046480000|2022-03-23 14:41:20|1209.8|1208|1209.8|1208|1209.8|1208|1209.8|1208|2
1648046490000|2022-03-23 14:41:30|1210.3|1208.3|1210.3|1208.5|1210.3|1208.5|1210.3|1208|0
1648046500000|2022-03-23 14:41:40|1210.5|1208.3|1210.5|1208.8|1210.5|1209|1210.3|1208.3|2
1648046510000|2022-03-23 14:41:50|1210.3|1209|1210.3|1208.5|1210.5|1209|1210.3|1208.5|0
1648046520000|2022-03-23 14:42:00||1208.8||1208.8||1208.8||1208.5|0
1648046530000|2022-03-23 14:42:10|1210.5|1209|1210|1208.3|1210.5|1209|1209.8|1208|19
1648046540000|2022-03-23 14:42:20|1209.8|1208|1210.3|1208.5|1210.3|1208.5|1209.8|1208|0
1648046550000|2022-03-23 14:42:30|1210.5|1208.3|1210.5|1208.5|1210.8|1208.5|1210.3|1208.3|1
1648046560000|2022-03-23 14:42:40|1210.3|1208.3|1210.3|1208.5|1210.8|1208.5|1210.3|1208.3|5
1648046570000|2022-03-23 14:42:50|1210.5|1208.8|1210.5|1208.5|1210.5|1209|1210.5|1208.5|0
1648046580000|2022-03-23 14:43:00|1210.8|1208.8|1211|1209.3|1211|1209.3|1210.5|1208.5|2
1648046590000|2022-03-23 14:43:10|1210.8|1209|1211|1209.3|1211|1209.3|1210.5|1208.5|0
1648046600000|2022-03-23 14:43:20|1211.3|1209|1211.3|1209.3|1211.3|1209.3|1210.3|1208.3|1
1648046610000|2022-03-23 14:43:30|1211|1209.5|1211|1209.3|1211.3|1209.5|1210.8|1209|0
1648046620000|2022-03-23 14:43:40|1210.8|1209|1211|1209.3|1211|1209.3|1210.8|1209|4
1648046630000|2022-03-23 14:43:50|1212|1210|1212|1210|1212.3|1210.5|1211.5|1209.5|8
1648046640000|2022-03-23 14:44:00|1211.8|1209.8|1212.3|1210.8|1212.3|1210.8|1211.8|1209.8|15
1648046650000|2022-03-23 14:44:10|1212.8|1211|1212.5|1210.8|1212.8|1211.5|1212.3|1210.5|6
1648046670000|2022-03-23 14:44:30|1212|1210.5|1212|1210.3|1212|1210.8|1211.3|1209.8|10
1648046680000|2022-03-23 14:44:40|1211.8|1210|1211.5|1209.8|1211.8|1210|1211.5|1209.5|13
1648046690000|2022-03-23 14:44:50|1211.8|1209.5|1211.8|1209.8|1211.8|1209.8|1211.3|1209.5|1
1648046700000|2022-03-23 14:45:00|1212.5|1209.5|1212.5|1210.8|1213|1211.3|1212.5|1209.5|22
1648046710000|2022-03-23 14:45:10|1212.8|1210.5|1212.3|1210.3|1212.8|1210.5|1212|1210.3|6
1648046720000|2022-03-23 14:45:20|1212.5|1210.5|1213.3|1211.5|1213.3|1211.5|1212.5|1210.5|5
1648046730000|2022-03-23 14:45:30|1213.5|1211.3|1214|1212|1214|1212.3|1213.5|1211.3|1
1648046740000|2022-03-23 14:45:40|1213.8|1212.3|1214.3|1212.3|1214.5|1212.5|1213.8|1212|6
1648046750000|2022-03-23 14:45:50|1214|1212.5|1214|1212.3|1214.5|1212.5|1214|1212.3|1
1648046760000|2022-03-23 14:46:00|1214.3|1212.5|1214.3|1212.5|1214.5|1212.5|1214|1212.3|15
1648046770000|2022-03-23 14:46:10|1214|1212.3|1214.3|1212.5|1214.3|1212.5|1213.8|1212.3|15
1648046780000|2022-03-23 14:46:20|1214.5|1212.8|1215.8|1213.8|1216.3|1214|1214.5|1212.5|31
1648046790000|2022-03-23 14:46:30|1215.5|1213.5|1217|1215|1217|1215|1215.5|1213.5|17
1648046800000|2022-03-23 14:46:40|1216.5|1214.8|1216|1214|1216.8|1214.8|1216|1214|2
1648046810000|2022-03-23 14:46:50|1216.3|1214.3|1215.8|1213.8|1216.5|1214.5|1215.8|1213.8|0
1648046820000|2022-03-23 14:47:00|1216|1214|1216.5|1214.5|1216.5|1214.5|1216|1213.8|11
1648046830000|2022-03-23 14:47:10|1216.3|1214.3|1216.5|1214.5|1216.5|1214.5|1216.3|1214.3|2
1648046840000|2022-03-23 14:47:20|1216.3|1214.3|1216.8|1214.8|1217|1215.3|1216.3|1214.3|1
1648046850000|2022-03-23 14:47:30|1217|1215|1217|1215|1217|1215.3|1216.8|1215|0
1648046860000|2022-03-23 14:47:40|1217.3|1215.3|1216.5|1214.8|1217.3|1215.3|1216.5|1214.8|8
1648046870000|2022-03-23 14:47:50|1216.3|1215|1216.5|1214.8|1216.5|1215|1216.3|1214.5|3
1648046880000|2022-03-23 14:48:00||1215||1214.8||1215||1214.8|14
1648046890000|2022-03-23 14:48:10|1217.3|1215|1217|1215.3|1217.3|1215.5|1217|1215|12
1648046900000|2022-03-23 14:48:20|1217.3|1215|1217.3|1215.5|1217.3|1215.5|1217|1214.8|0
1648046910000|2022-03-23 14:48:30|1217|1215.3|1217|1215.3|1217.3|1215.5|1217|1215|0
1648046920000|2022-03-23 14:48:40|1217.3|1215|1217.3|1215.5|1217.3|1215.5|1217|1215|0
1648046930000|2022-03-23 14:48:50|1217|1215.8|1217.3|1215.8|1217.3|1215.8|1217|1215.5|9
1648046940000|2022-03-23 14:49:00|1217.5||1217.5||1217.5||1217.5||7
1648046950000|2022-03-23 14:49:10|1217.8|1216.5|1218|1216.5|1218.5|1216.8|1217.5|1216.5|8
1648046960000|2022-03-23 14:49:20|1217.8|1217|1219.3|1217.5|1219.3|1217.5|1217.8|1217|20
1648046970000|2022-03-23 14:49:30|1219|1217.3|1219|1217.3|1219.3|1217.5|1218.8|1217.3|2
1648046980000|2022-03-23 14:49:40|1219.3|1217.5|1219|1217.3|1219.3|1217.5|1218.5|1216.8|16
1648046990000|2022-03-23 14:49:50|1217.8|1216|1217|1215.3|1217.8|1216|1217|1215.3|22
1648047000000|2022-03-23 14:50:00|1217.3|1215.5|1217.8|1216|1218|1216|1217|1215|6
1648047010000|2022-03-23 14:50:10|1217.3|1215.8|1217.3|1215.5|1217.5|1216|1217|1215.3|2
1648047020000|2022-03-23 14:50:20|1216.5|1214.8|1217|1215.3|1217|1215.3|1216.5|1214.8|1
1648047030000|2022-03-23 14:50:30|1216.8|1214.5|1216.3|1214.5|1217|1215|1216|1214.3|10
1648047040000|2022-03-23 14:50:40|1216.5||1216||1216.5||1215.8||3
1648047050000|2022-03-23 14:50:50|1216.3|1214.8|1216.5|1214.8|1216.8|1214.8|1216|1214.5|7
1648047060000|2022-03-23 14:51:00|1216.8|1215|1217|1215.3|1217.5|1215.5|1216.5|1214.8|9
1648047070000|2022-03-23 14:51:10|1217.3|1215.5|1217.5|1215.5|1217.8|1216|1217|1215.5|0
1648047080000|2022-03-23 14:51:20|1217|1215.3|1217.3|1215.5|1217.5|1215.5|1217|1215.3|0
1648047090000|2022-03-23 14:51:30|1217|1215.3|1217.8|1215.8|1217.8|1215.8|1217|1215|15
1648047100000|2022-03-23 14:51:40|1218|1216|1218|1216.3|1218.8|1216.8|1218|1216|7
1648047110000|2022-03-23 14:51:50|1218.3|1216.5|1218.8|1216.8|1219|1216.8|1218|1216.5|6
1648047120000|2022-03-23 14:52:00|1219|1217|1222.3|1220.5|1223|1220.8|1219|1217|16
1648047130000|2022-03-23 14:52:10|1222.5|1220.3|1222.8|1220.8|1223.3|1221.5|1221.8|1220.3|5
1648047140000|2022-03-23 14:52:20|1223.3|1221|1223.5|1221.8|1224|1222.3|1223|1221|10
1648047150000|2022-03-23 14:52:30|1223|1221.5|1222.3|1220.3|1223.8|1222|1222.3|1220.3|15
1648047160000|2022-03-23 14:52:40|1222|1220|1222|1220.3|1222.3|1220.5|1221.8|1220|3
1648047170000|2022-03-23 14:52:50|1222.3|1220|1222|1220.5|1222.3|1220.8|1221.8|1220|7
1648047180000|2022-03-23 14:53:00|1221.8|1220.3|1222.3|1220.5|1222.3|1220.5|1221.8|1220|17
1648047190000|2022-03-23 14:53:10|1222|1220.3|1222|1220.5|1222|1220.5|1222|1220.3|5
1648047200000|2022-03-23 14:53:20|1222.3|1220.8|1223|1221.5|1223.3|1221.5|1222|1220.8|22
1648047210000|2022-03-23 14:53:30|1223.3|1221.8|1223.5|1221.5|1223.5|1221.8|1223.3|1221.5|7
1648047220000|2022-03-23 14:53:40|1223.3|1221.8|1224.3|1222.5|1224.8|1222.8|1223.3|1221.5|3
1648047230000|2022-03-23 14:53:50|1224|1222.3|1225.5|1223.8|1225.5|1223.8|1224|1222.3|16
1648047240000|2022-03-23 14:54:00|1225.3|1223.3|1224.8|1222.8|1225.5|1223.8|1224.3|1222.5|14
1648047250000|2022-03-23 14:54:10|1224.5|1223|1224.5|1222.5|1224.8|1223|1224|1222.3|12
1648047260000|2022-03-23 14:54:20|1224.8|1222.8|1225.3|1223.8|1225.3|1223.8|1224.3|1222.5|19
1648047270000|2022-03-23 14:54:30|1225.5|1224|1228.5|1226.5|1228.5|1226.5|1225.5|1224|31
1648047280000|2022-03-23 14:54:40|1228.3|1226|1228|1226|1228.3|1226|1226.3|1224.5|3
1648047290000|2022-03-23 14:54:50|1228.5|1226.5|1227.3|1225.5|1228.5|1226.5|1227.3|1225.5|1
1648047300000|2022-03-23 14:55:00|1227|1225.3|1226.3|1224.5|1227.5|1225.8|1226.3|1224.5|2
1648047310000|2022-03-23 14:55:10|1226|1224.3|1225.3|1223.8|1226|1224.3|1225.3|1223.5|18
1648047320000|2022-03-23 14:55:20|1225.5|1223.5|1224.8|1223|1225.8|1224|1224.8|1222.8|27
1648047330000|2022-03-23 14:55:30|1225|1223.3|1225|1223.3|1225.3|1223.5|1224.8|1223|0
1648047340000|2022-03-23 14:55:40|1225.5|1223|1226.3|1224.3|1226.3|1224.3|1225.5|1223|0
1648047350000|2022-03-23 14:55:50|1226.8|1224.5|1226.5|1224.5|1227|1225.3|1226.3|1224.5|1
1648047360000|2022-03-23 14:56:00|1226.8|1224.8|1226.8|1224.8|1226.8|1225|1226.3|1224.5|1
1648047370000|2022-03-23 14:56:10|1227|1225.5|1226.3|1224|1227|1225.5|1226.3|1224|0
1648047380000|2022-03-23 14:56:20|1226.8|1224.3|1226.5|1224.8|1226.8|1224.8|1226.3|1224.3|5
1648047390000|2022-03-23 14:56:30|1226.8|1225|1226.8|1225|1226.8|1225|1226.8|1224.8|0
1648047400000|2022-03-23 14:56:40|1227|1224.8|1226.3|1224.3|1227|1225|1226|1223.8|1
1648047410000|2022-03-23 14:56:50|1226|1224|1225.5|1223.8|1226|1224.3|1225.5|1223.5|0
1648047420000|2022-03-23 14:57:00|1225.8|1224|1225.5|1223.8|1225.8|1224|1225.5|1223.8|4
1648047430000|2022-03-23 14:57:10|1225.8|1224|1227|1224.8|1227|1224.8|1225.8|1224|2
1648047440000|2022-03-23 14:57:20|1227.3|1225.3|1227.3|1225.5|1227.3|1225.5|1226.8|1225|0
1648047450000|2022-03-23 14:57:30|1226.8|1225|1227|1225|1227|1225|1226.5|1224.5|1
1648047460000|2022-03-23 14:57:40|1226.8||1226.8||1227||1226.8||0
1648047470000|2022-03-23 14:57:50|1227|1225.3|1227.8|1226|1227.8|1226|1227|1225|0
1648047480000|2022-03-23 14:58:00|1228|1225.8|1228|1226.3|1228.3|1226.5|1227.5|1225.8|1
1648047490000|2022-03-23 14:58:10|1227.8|1226.5|1227.8|1225.8|1228|1226.5|1227.8|1225.8|5
1648047500000|2022-03-23 14:58:20|1228|1226|1228.3|1226.5|1228.3|1226.5|1227.8|1226|1
1648047510000|2022-03-23 14:58:30|1228.5|1226.8|1228.8|1226.8|1228.8|1226.8|1228.3|1226.8|2
1648047520000|2022-03-23 14:58:40|1228.5|1226.5|1228.5|1226.5|1228.5|1226.5|1228.3|1226.5|0
1648047530000|2022-03-23 14:58:50|1228.3|1226.8|1228.8|1226.8|1228.8|1226.8|1228|1226.8|7
1648047540000|2022-03-23 14:59:00|1229|1227|1229.5|1227.5|1229.5|1227.5|1228.8|1227|48
1648047550000|2022-03-23 14:59:10|1229.3|1227.8|1229.3|1227.5|1229.3|1227.8|1229.3|1227.5|0
1648047570000|2022-03-23 14:59:30|1229|1226.8|1229.5|1227.8|1229.5|1227.8|1228.8|1226.8|3
1648047580000|2022-03-23 14:59:40|1229.8|1228|1229.5|1227.8|1229.8|1228|1229.5|1227.5|1
1648047590000|2022-03-23 14:59:50|1229.8|1228.3|1230.5|1229|1230.5|1229|1229.8|1228.3|32
1648047600000|2022-03-23 15:00:00|1230.3|1228.5|1230.5|1228.8|1230.5|1229|1229.8|1227.8|10
1648047610000|2022-03-23 15:00:10|1229.8|1227.5|1229.5|1227.5|1229.8|1227.5|1229|1227|11
1648047620000|2022-03-23 15:00:20|1229.3|1227|1228.8|1227|1229.5|1227|1228.8|1227|0
1648047630000|2022-03-23 15:00:30|1228.5|1226.8|1229|1227.3|1229|1227.3|1228.5|1226.5|4
1648047640000|2022-03-23 15:00:40|1228.8|1227.5|1229.8|1227.5|1229.8|1227.5|1228.8|1226.8|3
1648047650000|2022-03-23 15:00:50|1230|1227.8|1229.3|1227.5|1230|1228.3|1229|1226.8|0
1648047660000|2022-03-23 15:01:00|1229.5|1227.3|1229.8|1228|1229.8|1228|1229.5|1227.3|0
1648047670000|2022-03-23 15:01:10|1230|1228.3|1230|1228|1230.3|1228.5|1230|1228|0
1648047680000|2022-03-23 15:01:20|1230.3|1228.5|1229.3|1227.3|1230.3|1228.5|1229|1227|4
1648047690000|2022-03-23 15:01:30|1229|1227.5|1229|1227.3|1229|1227.5|1229|1227.3|1
1648047700000|2022-03-23 15:01:40|1229.3|1227.5|1229.3|1227.5|1229.3|1227.5|1229.3|1227.5|0
1648047710000|2022-03-23 15:01:50|1229|1227|1229.5|1227.8|1229.5|1228|1229|1227|2
1648047720000|2022-03-23 15:02:00|1230|1228|1228.8|1226.8|1230|1228|1228.8|1226.8|1
1648047730000|2022-03-23 15:02:10|1229.3|1227|1228.8|1226.8|1229.3|1227.5|1228.3|1226.5|43
1648047740000|2022-03-23 15:02:20|1229.5|1227|1229|1227|1229.5|1227.8|1228.8|1226.8|35
1648047750000|2022-03-23 15:02:30|1228.8|1226.8|1228.8|1227|1229.3|1227.3|1228.5|1226.8|0
1648047760000|2022-03-23 15:02:40|1228.5|1227.5|1228|1226.3|1229|1227.5|1228|1226.3|7
1648047770000|2022-03-23 15:02:50|1228.3|1226|1226.8|1224.8|1228.3|1226|1226.3|1224.5|6
1648047780000|2022-03-23 15:03:00|1226.5|1224.5|1226.5|1224.5|1226.8|1224.8|1226|1224.5|7
1648047790000|2022-03-23 15:03:10|1226.8|1224.8|1226.3|1224.3|1226.8|1224.8|1226|1224|5
1648047800000|2022-03-23 15:03:20|1226|1224|1226|1224.3|1226.3|1224.5|1225.8|1223.8|0
1648047810000|2022-03-23 15:03:30|1226.3|1224|1226.3|1224.3|1226.3|1224.5|1226|1224|1
1648047820000|2022-03-23 15:03:40|1226.5|1224.8|1226.5|1224.8|1226.8|1225|1226.3|1224.5|8
1648047830000|2022-03-23 15:03:50|1226.3|1224.5|1226|1224|1226.5|1224.5|1225.8|1223.8|1
1648047840000|2022-03-23 15:04:00|1226.3|1224.3|1226.8|1224.8|1226.8|1224.8|1226.3|1224|0
1648047850000|2022-03-23 15:04:10|1227|1225|1227|1225|1227|1225|1226.8|1225|0
1648047860000|2022-03-23 15:04:20|1226.8||1227||1227||1226.8||0
1648047870000|2022-03-23 15:04:30|1226.8|1225.3|1227.5|1225.5|1227.5|1225.5|1226.5|1225.3|10
1648047880000|2022-03-23 15:04:40|1227.3|1225.8|1227.3|1225.5|1227.5|1225.8|1227.3|1225.3|7
1648047890000|2022-03-23 15:04:50|1227.5|1226|1228.5|1226.5|1228.5|1226.5|1227.5|1226|0
1648047900000|2022-03-23 15:05:00|1229|1226.8|1229.3|1227.3|1229.3|1227.3|1228.8|1226.8|2
1648047910000|2022-03-23 15:05:10|1229|1227|1229.3|1227.3|1229.5|1227.5|1229|1227|0
1648047920000|2022-03-23 15:05:20|1229.5|1227.5|1229.3|1227.3|1230.3|1228|1229.3|1227.3|0
1648047930000|2022-03-23 15:05:30|1229.5|1227.5|1231|1229|1231.3|1229.3|1229.3|1227.5|23
1648047940000|2022-03-23 15:05:40|1231.3|1229.3|1231.5|1229.8|1231.5|1229.8|1231.3|1229.3|6
1648047950000|2022-03-23 15:05:50|1231.3|1229.3|1231.5|1230|1232.5|1230.5|1231.3|1229.3|6
1648047960000|2022-03-23 15:06:00|1231.8|1230.3|1232.3|1230.8|1232.5|1230.8|1231.8|1230.3|16
1648047970000|2022-03-23 15:06:10||1230.5||1230.3||1230.5||1230|15
1648047980000|2022-03-23 15:06:20|1231|1230.5|1230.8|1228.8|1231|1230.5|1230.5|1228.5|98
1648047990000|2022-03-23 15:06:30|1230.5|1228.5|1230.8|1229|1230.8|1229|1230.3|1228.3|25
1648048000000|2022-03-23 15:06:40|1230.5|1228.8|1230.3|1228.5|1230.8|1229|1230|1228|23
1648048010000|2022-03-23 15:06:50|1230.5|1228.3|1231|1229|1231.5|1229.3|1230.5|1228.3|12
1648048020000|2022-03-23 15:07:00|1231.3|1229.3|1231.5|1229.8|1231.5|1229.8|1230.8|1229|0
1648048030000|2022-03-23 15:07:10|1231.8|1230|1232|1230.5|1232.3|1230.5|1231.8|1230|12
1648048040000|2022-03-23 15:07:20|1231.5|1230.3|1231.5|1229.5|1231.8|1230.3|1231.5|1229.5|1
1648048050000|2022-03-23 15:07:30|1231.3|1229.8|1231.8|1230|1232|1230|1231.3|1229.8|1
1648048060000|2022-03-23 15:07:40|1232|1230.3|1232|1230.3|1232|1230.5|1232|1230.3|4
1648048070000|2022-03-23 15:07:50|1231.8|1230|1230.8|1229|1231.8|1230|1230.8|1229|1
1648048080000|2022-03-23 15:08:00|1231||1230.8||1231||1230.8||0
1648048090000|2022-03-23 15:08:10|1231|1228.8|1230.8|1228.8|1231|1229|1230.5|1228.8|1
1648048100000|2022-03-23 15:08:20|1230.5|1229|1230.8|1229|1230.8|1229|1230.5|1228.8|0
1648048110000|2022-03-23 15:08:30|1231|1229.3|1231.3|1229|1231.3|1229.3|1230.5|1228.8|0
1648048120000|2022-03-23 15:08:40|1231|1229.3|1231.3|1229.5|1231.5|1229.5|1231|1229.3|1
1648048130000|2022-03-23 15:08:50|1231|1229.3|1231|1229.3|1231|1229.5|1231|1229.3|1
1648048140000|2022-03-23 15:09:00|1231.3|1228.8|1231.3|1229.3|1231.3|1229.3|1230.5|1228.8|4
1648048150000|2022-03-23 15:09:10|1231|1229|1230.8|1228.8|1231|1229|1230.3|1228.3|0
1648048160000|2022-03-23 15:09:20|1230.5|1229|1230.5|1228.8|1230.8|1229|1230.5|1228.5|0
1648048170000|2022-03-23 15:09:30|1231|1229|1230.8|1229|1231.3|1229.5|1230.8|1228.8|2
1648048180000|2022-03-23 15:09:40|1231|1228.8|1231|1229.5|1231|1229.5|1230.8|1228.8|0
1648048190000|2022-03-23 15:09:50|1230.8|1229.3|1231.3|1229.3|1231.3|1229.3|1230.8|1229.3|0
1648048200000|2022-03-23 15:10:00|1230.8|1229|1230.8|1229|1231|1229|1230.8|1228.8|0
1648048210000|2022-03-23 15:10:10|1231|1229.5|1231.3|1229.5|1231.3|1229.5|1230.8|1229.5|1
1648048220000|2022-03-23 15:10:20|1231.5|1229.8|1231.8|1229.8|1231.8|1229.8|1231.3|1229.8|0
1648048230000|2022-03-23 15:10:30|1231.5||1231.5||1231.5||1231.5||0
1648048240000|2022-03-23 15:10:40|1230.5|1228.8|1230.8|1229|1230.8|1229|1230.5|1228.8|2
1648048250000|2022-03-23 15:10:50|1230.5|1228.8|1231|1229|1231|1229.5|1230.5|1228.3|2
1648048260000|2022-03-23 15:11:00|1230.8|1228.5|1231|1229|1231.3|1229.3|1230.8|1228.5|0
1648048270000|2022-03-23 15:11:10|1231.5|1229.5|1231.8|1230|1232|1230|1231.5|1229.5|0
1648048280000|2022-03-23 15:11:20|1231.3|1229.8|1231|1229.3|1231.3|1230|1231|1229.3|0
1648048290000|2022-03-23 15:11:30|1230.8|1229|1231.3|1229.3|1231.3|1229.3|1230.8|1229|0
1648048300000|2022-03-23 15:11:40|1231.5|1229.5|1232|1229.8|1232|1230|1231.5|1229.3|0
1648048310000|2022-03-23 15:11:50|1231.8|1229.5|1231.5|1229.8|1231.8|1229.8|1231.3|1229.3|0
1648048320000|2022-03-23 15:12:00|1231.8|1230|1232|1230|1232|1230.3|1231.8|1229.8|2
1648048330000|2022-03-23 15:12:10|1231.8|1229.8|1231.8|1230|1232|1230|1231.8|1229.8|0
1648048340000|2022-03-23 15:12:20|1232|1230.5|1232|1230.5|1232.3|1230.5|1231.8|1230.5|0
1648048350000|2022-03-23 15:12:30|1231.8|1230.8|1232|1230.5|1232|1230.8|1231.5|1229.5|6
1648048360000|2022-03-23 15:12:40||1230.3||1230.5||1230.5||1230.3|23
1648048370000|2022-03-23 15:12:50||1230.3||1230.5||1230.5||1230.3|7
1648048380000|2022-03-23 15:13:00||1230.8||1230.8||1230.8||1230.5|41
1648048390000|2022-03-23 15:13:10|1232.8|1230.3|1232.3|1230.5|1232.8|1230.8|1232|1230.3|19
1648048400000|2022-03-23 15:13:20||1230.8||1230.8||1230.8||1230.5|0
1648048410000|2022-03-23 15:13:30|1232.5|1230.5|1232.5|1230.8|1232.5|1230.8|1232.5|1230.5|0
1648048420000|2022-03-23 15:13:40|1232.3|1231|1232.5|1230.8|1232.5|1231|1232.3|1230.5|9
1648048430000|2022-03-23 15:13:50|1232.8|1231|1232.8|1231|1233|1231.5|1232.8|1231|0
1648048440000|2022-03-23 15:14:00|1232.3|1230.8|1232.5|1230.8|1232.8|1231|1232.3|1230.5|0
1648048450000|2022-03-23 15:14:10|1232.3|1230.5|1232.3|1230.5|1232.3|1230.5|1232.3|1230.5|0
1648048460000|2022-03-23 15:14:20|1232.5|1230.8|1232.3|1230.5|1232.5|1230.8|1232.3|1230.5|1
1648048470000|2022-03-23 15:14:30|1232.5|1230.8|1232.5|1230.5|1232.5|1230.8|1232.3|1230.5|9
1648048480000|2022-03-23 15:14:40|1232.3|1230.3|1232.5|1231|1232.5|1231|1232.3|1230.3|2
1648048490000|2022-03-23 15:14:50||1230.8||1231||1231||1230.8|0
1648048500000|2022-03-23 15:15:00|1233|1231.3|1232.8|1231.3|1233.3|1231.5|1232.5|1231|10
1648048510000|2022-03-23 15:15:10|1233|1231|1232.5|1231|1233|1231.3|1232.5|1230.8|0
1648048520000|2022-03-23 15:15:20|1232.8|1230.8|1233|1231.5|1233|1231.5|1232.5|1230.8|20
1648048530000|2022-03-23 15:15:30|1233.3|1231.8|1234.3|1232.5|1234.3|1232.5|1233|1231.5|30
1648048540000|2022-03-23 15:15:40|1234.8|1232.8|1234.8|1233|1235|1233.3|1234.5|1232.8|6
1648048550000|2022-03-23 15:15:50|1235|1233.3|1235.3|1233.8|1235.3|1233.8|1235|1233.3|0
1648048560000|2022-03-23 15:16:00|1235|1234|1235.8|1234|1236|1234.3|1235|1234|13
1648048570000|2022-03-23 15:16:10|1236.5|1234.8|1236.5|1235|1236.5|1235|1236|1234.5|30
1648048580000|2022-03-23 15:16:20|1236.3|1234.5|1236.3|1234.5|1236.3|1234.5|1236.3|1234.5|6
1648048590000|2022-03-23 15:16:30|1236.5|1234.8|1236.5|1235|1236.5|1235|1236.3|1234.3|10
1648048600000|2022-03-23 15:16:40|1236.3|1234.8|1236.5|1235|1236.5|1235|1236.3|1234.8|0
1648048610000|2022-03-23 15:16:50|||||||||1
1648048620000|2022-03-23 15:17:00|1236.3|1234.8|1236.3|1234.5|1236.3|1235|1236.3|1234.5|4
1648048630000|2022-03-23 15:17:10|1236|1234.8|1235.8|1233.8|1236.3|1234.8|1235.8|1233.8|8
1648048640000|2022-03-23 15:17:20|1236|1234|1235.8|1234.3|1236|1234.3|1235.8|1234|2
1648048650000|2022-03-23 15:17:30|1236|1234.5|1236.3|1234.5|1236.3|1234.8|1236|1234.5|3
1648048660000|2022-03-23 15:17:40|1236.5|1234.8|1236.5|1234.8|1236.5|1234.8|1236.5|1234.8|5
1648048680000|2022-03-23 15:18:00||1235||1235||1235||1234.8|14
1648048690000|2022-03-23 15:18:10|1236.3|1234.8|1236.3|1234.5|1236.5|1234.8|1236|1234|0
1648048700000|2022-03-23 15:18:20|1236.5|1234.8|1236.5|1235|1236.5|1235|1236.3|1234.5|9
1648048710000|2022-03-23 15:18:30||1235.3||1235||1235.3||1235|3
1648048720000|2022-03-23 15:18:40|1236.3|1234.8|1236.5|1235|1236.5|1235|1236.3|1234.5|15
1648048730000|2022-03-23 15:18:50||1235.3||1235||1235.3||1235|5
1648048740000|2022-03-23 15:19:00|1236|1234.8|1236.5|1234.8|1236.5|1235|1236|1234.3|5
1648048750000|2022-03-23 15:19:10|1236.3|1234.3|1236.3|1234.5|1236.3|1234.5|1236.3|1234.3|0
1648048760000|2022-03-23 15:19:20|1236.5|1234.8|1236.3|1234.3|1236.5|1234.8|1236.3|1234.3|2
1648048770000|2022-03-23 15:19:30|1236.5|1234.5|1236.5|1234.5|1236.5|1234.8|1236.3|1234.3|2
1648048780000|2022-03-23 15:19:40|1236.3|1234.3|1236.3|1234.3|1236.5|1234.5|1236.3|1234.3|4
1648048790000|2022-03-23 15:19:50|1236|1234|1236.5|1235|1236.5|1235|1236|1233.8|6
1648048800000|2022-03-23 15:20:00||1235.3||1235||1235.3||1235|38
1648048810000|2022-03-23 15:20:10|1237.3|1234.8|1237.5|1235.5|1237.5|1235.5|1237|1234.8|18
1648048820000|2022-03-23 15:20:20|1237.8|1235.8|1237.8|1235.8|1238|1236.3|1237.5|1235.8|0
1648048830000|2022-03-23 15:20:30|1238|1236|1238|1236|1238.3|1236.5|1237.8|1235.8|6
1648048840000|2022-03-23 15:20:40|1237.8|1236.5|1238|1236|1238|1236.5|1237.5|1236|1
1648048850000|2022-03-23 15:20:50|1237.8||1237.8||1238||1237.5||0
1648048860000|2022-03-23 15:21:00|1237.5|1235.8|1237.3|1235.5|1237.5|1235.8|1237|1235.3|4
1648048870000|2022-03-23 15:21:10|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|1236.5|1235|4
1648048880000|2022-03-23 15:21:20|1237.3|1235.5|1236.8|1235.5|1237.5|1235.8|1236.8|1235.3|1
1648048890000|2022-03-23 15:21:30|1236.5|1235.3|1236.8|1235.3|1236.8|1235.5|1236.3|1234.8|6
1648048900000|2022-03-23 15:21:40|1236.5|1235|1236.8|1235|1237|1235.3|1236.5|1234.8|6
1648048910000|2022-03-23 15:21:50||1235.3||1235||1235.3||1235|0
1648048920000|2022-03-23 15:22:00|1237|1235.3|1237.3|1235.5|1237.3|1235.5|1237|1235.3|1
1648048930000|2022-03-23 15:22:10|1237.5|1235.8|1236.8|1235|1237.5|1235.8|1236.5|1234.5|4
1648048940000|2022-03-23 15:22:20|1236|1234.8|1236|1234.8|1236|1234.8|1236|1234.8|3
1648048950000|2022-03-23 15:22:30|1235.8|1233.8|1236|1234.8|1236.3|1235|1235.8|1233.8|20
1648048960000|2022-03-23 15:22:40||1234.3||1234.3||1234.5||1234|22
1648048970000|2022-03-23 15:22:50|1236.3|1234.5|1236.3|1234.5|1236.3|1234.5|1236|1234.5|9
1648048980000|2022-03-23 15:23:00|1236.5|1234.8|1236.5|1235|1236.5|1235|1236.3|1234.8|7
1648048990000|2022-03-23 15:23:10|1236.3|1234.8|1236|1234.5|1236.3|1234.8|1236|1234.5|2
1648049000000|2022-03-23 15:23:20|1235.8|1234.3|1235.8|1233.8|1235.8|1234.3|1235.5|1233.8|8
1648049010000|2022-03-23 15:23:30|1236|1234|1236|1234.3|1236.3|1234.3|1236|1233.8|4
1648049020000|2022-03-23 15:23:40|1236.3|1234|1236|1234.3|1236.3|1234.3|1235.8|1234|0
1648049030000|2022-03-23 15:23:50|1235.5|1234|1235.3|1233.3|1235.5|1234|1235.3|1233.3|0
1648049040000|2022-03-23 15:24:00||1233.5||1233.8||1233.8||1233.5|11
1648049050000|2022-03-23 15:24:10|1235.5|1233.5|1235.3|1233.5|1235.5|1233.8|1235.3|1233.5|2
1648049060000|2022-03-23 15:24:20|1235.5|1233.8|1235.3|1233.5|1235.8|1233.8|1235.3|1233.5|0
1648049070000|2022-03-23 15:24:30|1235|1233.3|1235|1233.3|1235.3|1233.5|1235|1233|2
1648049080000|2022-03-23 15:24:40|1235.3|1233|1235|1233.3|1235.3|1233.3|1234.8|1233|13
1648049090000|2022-03-23 15:24:50|1235.3|1233|1234.8|1232.8|1235.3|1233.3|1234.3|1232.5|55
1648049100000|2022-03-23 15:25:00|1234.5|1233|1235|1233.3|1235|1233.5|1234.5|1232.8|32
1648049110000|2022-03-23 15:25:10|1235.5|1233.5|1236|1234.3|1236|1234.5|1235.5|1233.3|9
1648049120000|2022-03-23 15:25:20|1236.3|1234|1237|1235.3|1237|1235.3|1235.5|1234|21
1648049130000|2022-03-23 15:25:30|1236.8|1235|1237|1235|1237|1235.3|1236.5|1234.5|0
1648049140000|2022-03-23 15:25:40|1236.8|1235.3|1236.5|1234.8|1236.8|1235.3|1236.5|1234.5|2
1648049150000|2022-03-23 15:25:50|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|1236.3|1235.3|2
1648049160000|2022-03-23 15:26:00|1236.5|1234.8|1236.8|1235|1237|1235|1236.5|1234.8|4
1648049170000|2022-03-23 15:26:10|1237|1234.8|1236.8|1235|1237|1235|1236.8|1234.8|0
1648049180000|2022-03-23 15:26:20|1236.5|1234.8|1236.3|1234.5|1236.5|1234.8|1236.3|1234.5|7
1648049190000|2022-03-23 15:26:30|1236.5|1234.8|1236.5|1234.5|1236.8|1234.8|1236.3|1234.5|5
1648049200000|2022-03-23 15:26:40|1236.3|1234|1236|1234|1236.3|1234|1235.3|1233.3|25
1648049210000|2022-03-23 15:26:50|1235.8|1233.8|1236.3|1234.3|1236.3|1234.3|1235.8|1233.8|0
1648049220000|2022-03-23 15:27:00|1235.8|1233.5|1235.5|1233.8|1235.8|1233.8|1235.3|1233.5|18
1648049230000|2022-03-23 15:27:10|1235.3|1233.5|1235.5|1233.8|1235.5|1233.8|1235.3|1233.5|0
1648049240000|2022-03-23 15:27:20|1235.8|1234|1235.3|1233.8|1235.8|1234|1235.3|1233.5|3
1648049250000|2022-03-23 15:27:30|1235|1233.5|1235|1233.8|1235.5|1233.8|1235|1233.5|1
1648049260000|2022-03-23 15:27:40|1235.3|1233.5|1235.8|1233.8|1235.8|1233.8|1235|1233.5|2
1648049270000|2022-03-23 15:27:50|1235.5|1233.5|1235.3|1233.8|1235.8|1233.8|1235.3|1233.5|0
1648049280000|2022-03-23 15:28:00|1235.5|1234|1235.8|1233.8|1236|1234.3|1235.5|1233.8|0
1648049290000|2022-03-23 15:28:10|1235.5|1233.5|1235.3|1233.8|1235.8|1233.8|1235.3|1233.5|0
1648049300000|2022-03-23 15:28:20||1233.5||1233.5||1233.8||1233.5|1
1648049310000|2022-03-23 15:28:30||1233.8||1233.5||1233.8||1233.5|0
1648049320000|2022-03-23 15:28:40|1235.5|1233.8|1235.8|1234|1235.8|1234|1235.5|1233.5|0
1648049330000|2022-03-23 15:28:50||1233.8||1234||1234||1233.8|0
1648049340000|2022-03-23 15:29:00|1235.3|1233.8|1235|1233.5|1235.5|1233.8|1235|1233.5|20
1648049350000|2022-03-23 15:29:10|1235.3|1233.8|1235|1233.5|1235.3|1233.8|1235|1233.5|8
1648049360000|2022-03-23 15:29:20|1235.3|1233|1235.3|1233.8|1235.3|1233.8|1235|1233|53
1648049370000|2022-03-23 15:29:30|1235.5||1235.3||1235.5||1235.3||5
1648049380000|2022-03-23 15:29:40|1235.5|1233.5|1235.3|1233.8|1235.5|1233.8|1235|1233.5|2
1648049390000|2022-03-23 15:29:50|1235|1233.5|1235.8|1233.8|1235.8|1233.8|1235|1233.5|14
1648049400000|2022-03-23 15:30:00|1235.5|1234|1236.3|1234.5|1236.3|1234.5|1235.5|1234|6
1648049410000|2022-03-23 15:30:10|1237|1234.8|1238|1236.5|1238.3|1236.5|1237|1234.8|5
1648049420000|2022-03-23 15:30:20|1238.3|1236.8|1239.8|1238|1240.3|1238.3|1238.3|1236.8|34
1648049430000|2022-03-23 15:30:30|1240|1238.3|1239.5|1237.8|1240|1238.3|1239.5|1237.8|0
1648049440000|2022-03-23 15:30:40|1240|1238|1239.5|1238.3|1240.3|1238.3|1239.5|1237.8|2
1648049450000|2022-03-23 15:30:50|1240.3|1238.5|1238.5|1236.8|1240.3|1238.5|1238.5|1236.8|13
1648049460000|2022-03-23 15:31:00|1238.3|1236.5|1238|1236.3|1238.3|1236.5|1237.8|1236|3
1648049470000|2022-03-23 15:31:10|1238.3|1236|1238.5|1236.5|1238.5|1236.5|1238.3|1236|7
1648049480000|2022-03-23 15:31:20||1236.8||1236.8||1236.8||1236.8|0
1648049490000|2022-03-23 15:31:30|1238.8|1237.5|1239.5|1237.8|1239.5|1237.8|1238.8|1237.5|0
1648049510000|2022-03-23 15:31:50|1240|1238|1240.8|1239.3|1240.8|1239.3|1240|1238|35
1648049520000|2022-03-23 15:32:00|1241|1239.5|1241.8|1240|1241.8|1240|1240.8|1239.5|18
1648049530000|2022-03-23 15:32:10|1242|1240.3|1242|1240.3|1242.3|1240.3|1241.8|1240|23
1648049540000|2022-03-23 15:32:20|1241.8|1240.5|1242|1240.3|1242.3|1240.8|1241.8|1240|29
1648049550000|2022-03-23 15:32:30|1241.8|1240.5|1241.8|1240.5|1242.5|1240.8|1241.8|1240.3|3
1648049560000|2022-03-23 15:32:40|1241.5|1240.3|1241.5|1240.3|1241.5|1240.5|1241.5|1240|13
1648049570000|2022-03-23 15:32:50|1241.8|1240|1241.8|1239.8|1241.8|1240.3|1241.8|1239.8|15
1648049580000|2022-03-23 15:33:00|1242.3|1240.3|1242|1240.3|1242.3|1240.3|1242|1240.3|3
1648049590000|2022-03-23 15:33:10|1242.3|1239.8|1241.3|1239.8|1242.3|1239.8|1241.3|1239.8|3
1648049600000|2022-03-23 15:33:20|1241|1239|1240.8|1239|1241|1239|1240.8|1239|0
1648049610000|2022-03-23 15:33:30|1241|1239.5|1242|1239.8|1242|1240|1241|1239|6
1648049620000|2022-03-23 15:33:40|1241.8|1240.5|1241.8|1240|1241.8|1240.5|1241.8|1239.8|0
1648049630000|2022-03-23 15:33:50|1242|1239.8|1241.3|1239.3|1242|1240.3|1241.3|1239.3|2
1648049640000|2022-03-23 15:34:00|1241.5|1239.5|1241|1239.3|1241.5|1239.8|1241|1239.3|0
1648049650000|2022-03-23 15:34:10|1240.8|1238.8|1240.8|1238.8|1241|1239.3|1240.5|1238.8|0
1648049660000|2022-03-23 15:34:20|1241|1239|1240.8|1238.8|1241|1239.3|1240.8|1238.8|0
1648049670000|2022-03-23 15:34:30||1239||1239.3||1239.3||1238.8|0
1648049680000|2022-03-23 15:34:40|1240.3|1238.3|1240.3|1238.3|1240.5|1238.5|1240|1238.3|4
1648049690000|2022-03-23 15:34:50|1240|1238|1240|1238|1240|1238|1239.8|1238|0
1648049700000|2022-03-23 15:35:00|1239.8|1237.8|1240.3|1238.3|1240.3|1238.8|1239.8|1237.8|0
1648049710000|2022-03-23 15:35:10||1238.5||1238.5||1238.5||1238.5|0
1648049720000|2022-03-23 15:35:20|1240.5|1239|1241.8|1239.8|1241.8|1239.8|1240.5|1239|11
1648049730000|2022-03-23 15:35:30|1242|1240|1240.5|1238.5|1242|1240|1240|1238|3
1648049740000|2022-03-23 15:35:40|1240.3|1238.8|1241|1239.3|1241|1239.3|1240.3|1238.8|0
1648049750000|2022-03-23 15:35:50|1240.8|1239.5|1240.8|1239|1240.8|1239.5|1240.8|1239|1
1648049760000|2022-03-23 15:36:00|1240.5|1238.8|1240.3|1238.3|1240.5|1238.8|1240|1238.3|0
1648049770000|2022-03-23 15:36:10|1240.5|1238.8|1240|1238.3|1240.5|1238.8|1239.8|1238|5
1648049780000|2022-03-23 15:36:20|1239.8|1238.5|1239.8|1237.8|1240|1238.5|1239.8|1237.8|0
1648049790000|2022-03-23 15:36:30|1239.3|1238|1239|1237.3|1239.3|1238|1238.8|1237|7
1648049800000|2022-03-23 15:36:40|1239.3||1239||1239.3||1239||0
1648049810000|2022-03-23 15:36:50|1238.5|1236.8|1238.5|1236.5|1238.5|1236.8|1238|1236|16
1648049820000|2022-03-23 15:37:00|1238.8|1237|1238.3|1236.5|1238.8|1237|1238|1236.3|24
1648049830000|2022-03-23 15:37:10|1238|1236|1238|1236|1238|1236|1237.8|1235.8|4
1648049840000|2022-03-23 15:37:20|1237.8|1235.8|1237|1235.3|1238|1235.8|1237|1235.3|6
1648049850000|2022-03-23 15:37:30|1236.8|1235.5|1236.8|1235|1237|1235.5|1236.8|1235|1
1648049860000|2022-03-23 15:37:40|1236.3|1234.8|1236|1234.3|1236.3|1234.8|1235.8|1234|0
1648049870000|2022-03-23 15:37:50|1236.3|1234|1235.8|1234|1236.3|1234.5|1235.8|1234|0
1648049880000|2022-03-23 15:38:00|1235.5|1234.3|1235.8|1234|1235.8|1234.3|1235.5|1234|1
1648049890000|2022-03-23 15:38:10|1235.5|1233|1234.8|1233|1235.5|1233|1234.8|1232.8|1
1648049900000|2022-03-23 15:38:20|1234.5|1232.5|1234.3|1232.5|1234.5|1232.5|1234|1232.3|2
1648049910000|2022-03-23 15:38:30|1234.5|1232.8|1234.5|1232.5|1234.5|1232.8|1234.3|1232.5|0
1648049920000|2022-03-23 15:38:40|1234.8|1232.8|1234.5|1232.8|1234.8|1232.8|1234.5|1232.5|0
1648049930000|2022-03-23 15:38:50|1234.8|1233.3|1235.5|1234|1235.5|1234|1234.8|1233.3|15
1648049940000|2022-03-23 15:39:00|1235.3|1233.8|1236.3|1234|1236.5|1234.8|1235.3|1233.3|11
1648049950000|2022-03-23 15:39:10|1236|1233.8|1235.5|1234|1236.5|1234.5|1235.5|1233.8|5
1648049960000|2022-03-23 15:39:20||1233.8||1234||1234||1233.8|1
1648049970000|2022-03-23 15:39:30|1236.3|1234.3|1235.5|1233.3|1236.5|1234.5|1235.5|1233.3|16
1648049980000|2022-03-23 15:39:40|1235.3|1233.5|1233.8|1231.8|1235.5|1233.5|1233.8|1231.8|10
1648049990000|2022-03-23 15:39:50|1233.5|1231.5|1234|1232.5|1234|1232.5|1233.3|1231.3|41
1648050000000|2022-03-23 15:40:00|1233.5|1231.8|1233.5|1232|1233.8|1232.3|1233.5|1231.5|51
1648050010000|2022-03-23 15:40:10|1233.8|1232.3|1234.3|1232.3|1234.8|1232.8|1233.8|1232.3|8
1648050020000|2022-03-23 15:40:20|1234.5|1232.5|1233.8|1232|1234.5|1232.5|1233.8|1232|0
1648050030000|2022-03-23 15:40:30|1234|1232.3|1234.3|1232.5|1234.5|1232.8|1234|1232.3|3
1648050040000|2022-03-23 15:40:40|1234|1232.3|1234|1232.3|1234|1232.3|1233.8|1231.5|5
1648050050000|2022-03-23 15:40:50|1234.3|1232|1234.5|1232.8|1234.8|1232.8|1233.5|1232|4
1648050060000|2022-03-23 15:41:00|1234.8|1232.5|1236.5|1234.8|1236.5|1234.8|1234.5|1232.5|8
1648050070000|2022-03-23 15:41:10|1236.8|1235|1236|1234.3|1237|1235.8|1236|1234.3|14
1648050080000|2022-03-23 15:41:20|1235.8|1234.5|1236.5|1235|1236.5|1235|1235.5|1234.3|11
1648050090000|2022-03-23 15:41:30|1236.8|1235.3|1236.3|1234.5|1236.8|1235.3|1236.3|1234.5|25
1648050100000|2022-03-23 15:41:40|1236|1234|1236.3|1234.3|1236.5|1234.5|1236|1234|10
1648050110000|2022-03-23 15:41:50|1236|1234.5|1236.3|1234.5|1236.3|1234.5|1235.5|1234|1
1648050120000|2022-03-23 15:42:00|1236|1234.3|1236.8|1235|1236.8|1235|1235.8|1234|5
1648050130000|2022-03-23 15:42:10|1236.5|1234.5|1236.3|1234.5|1236.5|1234.8|1236.3|1234.5|1
1648050140000|2022-03-23 15:42:20|1236|1234.3|1236.3|1234.5|1236.3|1234.8|1236|1234.3|1
1648050150000|2022-03-23 15:42:30|1236|1234.3|1236.3|1234.3|1236.3|1234.5|1236|1234.3|1
1648050160000|2022-03-23 15:42:40|1236|1234|1236|1234.3|1236.3|1234.5|1235.5|1234|6
1648050170000|2022-03-23 15:42:50|1235.8|1234|1234.3|1232.8|1235.8|1234|1234.3|1232.5|6
1648050180000|2022-03-23 15:43:00||1232.5||1232.8||1232.8||1232.5|8
1648050190000|2022-03-23 15:43:10|1234.8|1233|1234.5|1233|1234.8|1233|1234.5|1233|1
1648050200000|2022-03-23 15:43:20|1234.3|1232.5|1235.5|1233.5|1235.5|1233.5|1234.3|1232.5|1
1648050210000|2022-03-23 15:43:30|1235.3|1233|1234.8|1233|1235.5|1233|1234.8|1233|0
1648050220000|2022-03-23 15:43:40|1235|1232.8|1235|1233.3|1235|1233.3|1235|1232.8|4
1648050230000|2022-03-23 15:43:50|1235.3|1233.5|1234.5|1232.8|1235.3|1233.5|1234.5|1232.8|0
1648050240000|2022-03-23 15:44:00|1234.8|1232.5|1234.5|1232.5|1234.8|1232.8|1234.5|1232.5|0
1648050250000|2022-03-23 15:44:10|1234.8|1232.8|1235|1233.3|1235.3|1233.3|1234.8|1232.8|0
1648050260000|2022-03-23 15:44:20|1235.3|1233.5|1234|1232.5|1235.8|1233.8|1234|1232.3|2
1648050270000|2022-03-23 15:44:30|1234.5|1232.8|1233.5|1231.8|1234.5|1232.8|1233.5|1231.8|0
1648050280000|2022-03-23 15:44:40|1233.8|1232|1234.3|1232.3|1234.3|1232.8|1233.5|1231.5|18
1648050290000|2022-03-23 15:44:50|1234|1232|1234.3|1232.3|1234.3|1232.3|1233.8|1231.3|29
1648050300000|2022-03-23 15:45:00|1234.5|1232.5|1234|1232.5|1234.5|1232.5|1233.8|1232.5|4
1648050310000|2022-03-23 15:45:10|1234.3|1232.3|1234.3|1232.3|1234.3|1232.5|1234|1232.3|2
1648050320000|2022-03-23 15:45:20|1234.5|1232.5|1235.8|1234|1235.8|1234|1234.5|1232.5|2
1648050330000|2022-03-23 15:45:30|1235.5|1233.8|1234.5|1232.5|1235.5|1233.8|1234.5|1232.5|2
1648050340000|2022-03-23 15:45:40||1232.8||1232.5||1232.8||1232.5|1
1648050350000|2022-03-23 15:45:50|1234.8|1232.8|1235.3|1233.8|1235.5|1233.8|1234.8|1232.5|3
1648050360000|2022-03-23 15:46:00|1235.8||1235.8||1235.8||1235.3||4
1648050370000|2022-03-23 15:46:10|1235.5|1234|1235.8|1234.3|1236.3|1234.3|1235.3|1233.8|3
1648050380000|2022-03-23 15:46:20|1236||1236||1236.5||1235.8||3
1648050390000|2022-03-23 15:46:30|1236.3|1234.5|1236.5|1234.5|1236.5|1234.5|1236.3|1234.3|1
1648050400000|2022-03-23 15:46:40|1236.3||1236.3||1236.3||1236.3||8
1648050410000|2022-03-23 15:46:50|1236.5||1236.5||1236.5||1236.3||2
1648050420000|2022-03-23 15:47:00|1236.3|1234.3|1237|1235.3|1237|1235.3|1236.3|1234.3|5
1648050430000|2022-03-23 15:47:10|1237.8|1236|1236.8|1234.8|1237.8|1236|1236|1234.3|34
1648050440000|2022-03-23 15:47:20|1236.5|1235|1236.8|1234.8|1237|1235|1236.5|1234.8|0
1648050450000|2022-03-23 15:47:30|1236.5|1235|1236.8|1235|1236.8|1235|1236.5|1234.8|0
1648050460000|2022-03-23 15:47:40|1236.5||1236.5||1236.8||1236.5||0
1648050470000|2022-03-23 15:47:50|1236.8|1234.8|1236.5|1234.8|1236.8|1235|1236.5|1234.8|4
1648050480000|2022-03-23 15:48:00|1236.3|1234.5|1236|1234.5|1236.5|1234.8|1235.8|1234.3|1
1648050490000|2022-03-23 15:48:10|1235.8|1234.3|1235.8|1234|1236.3|1234.5|1235.8|1234|4
1648050500000|2022-03-23 15:48:20|1235.5|1233.8|1234.8|1233|1235.5|1233.8|1234.8|1233|2
1648050510000|2022-03-23 15:48:30|1235|1233.3|1235|1233|1235.3|1233.5|1234.8|1233|7
1648050520000|2022-03-23 15:48:40|1234.8|1232.8|1233.8|1232|1234.8|1232.8|1233.8|1232|1
1648050530000|2022-03-23 15:48:50|1234|1232.3|1233.8|1232|1234.3|1232.3|1233.5|1231.8|57
1648050540000|2022-03-23 15:49:00|1233.5|1231.8|1233.5|1232|1233.5|1232|1233.3|1231.8|19
1648050550000|2022-03-23 15:49:10|1233.8|1232.3|1233.5|1232|1233.8|1232.3|1233.5|1232|48
1648050560000|2022-03-23 15:49:20|1233.8|1231.8|1233.5|1232|1233.8|1232.3|1233.5|1231.8|46
1648050570000|2022-03-23 15:49:30|1233.8||1233.8||1233.8||1233.5||8
1648050580000|2022-03-23 15:49:40|1233.5|1231.8|1233.3|1231.5|1233.8|1231.8|1233|1231.5|34
1648050590000|2022-03-23 15:49:50|1233.5|1231.8|1233.3|1231.5|1233.5|1232|1233|1231.5|33
1648050600000|2022-03-23 15:50:00|1233||1233.3||1233.3||1233||15
1648050610000|2022-03-23 15:50:10|1233|1231.3|1233|1231.3|1233|1231.3|1232.8|1231.3|5
1648050620000|2022-03-23 15:50:20|1233.3|1231.5|1233.3|1231.5|1233.3|1231.5|1233|1231.3|17
1648050630000|2022-03-23 15:50:30|1233.8|1231.8|1233.5|1231.5|1233.8|1231.8|1233.5|1231.5|3
1648050640000|2022-03-23 15:50:40|1233.3|1231.8|1233|1231.3|1233.3|1231.8|1232.8|1231.3|4
1648050650000|2022-03-23 15:50:50|1232.8|1232.5|1234|1232|1234.3|1232.5|1232.8|1232|6
1648050660000|2022-03-23 15:51:00|1233.8|1231.8|1233.8|1231.8|1234|1232|1233|1231.3|0
1648050670000|2022-03-23 15:51:10|1233.5|1232|1234|1232.3|1234.3|1232.3|1233.5|1231.8|3
1648050680000|2022-03-23 15:51:20|1234.3|1232.5|1234|1232.5|1234.3|1232.5|1234|1232.3|2
1648050690000|2022-03-23 15:51:30|1233.8|1232|1233.5|1231.8|1233.8|1232|1233.5|1231.5|2
1648050700000|2022-03-23 15:51:40|1233.3|1231.3|1233.5|1231.5|1233.8|1232|1233.3|1231.3|0
1648050710000|2022-03-23 15:51:50|1233.3|1231.3|1233.8|1231.8|1234|1232|1233.3|1231.3|2
1648050720000|2022-03-23 15:52:00|1233.5|1231.5|1233.3|1231.5|1233.5|1231.8|1233.3|1231.5|0
1648050730000|2022-03-23 15:52:10|1233|1231.3|1233.3|1231.5|1233.3|1231.5|1233|1231.3|5
1648050740000|2022-03-23 15:52:20|1233.8|1231.8|1233.5|1231.8|1233.8|1232|1233.3|1231.5|2
1648050750000|2022-03-23 15:52:30|1233.8|1232|1234|1232|1234|1232.3|1233.5|1231.8|2
1648050760000|2022-03-23 15:52:40|1234.3|1232.3|1234.3|1232.8|1234.3|1233|1234.3|1232|2
1648050770000|2022-03-23 15:52:50|1234.5|1233|1234.5|1233|1234.5|1233.3|1234.5|1233|2
1648050780000|2022-03-23 15:53:00||1232.8||1233||1233||1232.8|1
1648050790000|2022-03-23 15:53:10|1234.3|1232.3|1233.8|1232|1234.3|1232.5|1233.5|1231.8|22
1648050800000|2022-03-23 15:53:20|1234|1232.3|1234|1232.3|1234|1232.3|1234|1232.3|1
1648050810000|2022-03-23 15:53:30|1233.8|1232|1233.5|1231.5|1233.8|1232|1233.5|1231.5|1
1648050830000|2022-03-23 15:53:50|1233.8|1232.3|1234|1232.3|1234|1232.3|1233.8|1232|0
1648050840000|2022-03-23 15:54:00|1234.5|1232.5|1234.3|1232.8|1234.5|1232.8|1234|1232.3|0
1648050850000|2022-03-23 15:54:10|1234.8|1232.5|1235|1233.3|1235|1233.5|1234.8|1232.5|0
1648050860000|2022-03-23 15:54:20||1233.5||1233.3||1233.5||1233.3|0
1648050870000|2022-03-23 15:54:30|1235.5|1233.5|1235.3|1233.8|1235.8|1234|1235.3|1233.5|9
1648050880000|2022-03-23 15:54:40|1235.5|1233.5|1235.3|1233.8|1235.5|1233.8|1235.3|1233.5|2
1648050890000|2022-03-23 15:54:50|1235.5|1233.5|1235.5|1233.5|1235.5|1233.8|1235|1233.3|16
1648050900000|2022-03-23 15:55:00|1235.8|1233.8|1235.8|1233.8|1235.8|1234|1235.8|1233.5|0
1648050910000|2022-03-23 15:55:10|1236|1233.5|1235.3|1233|1236|1233.5|1235.3|1233|0
1648050920000|2022-03-23 15:55:20|1234.8|1232.8|1235.5|1233.5|1235.5|1233.5|1234.8|1232.8|0
1648050930000|2022-03-23 15:55:30|1235.3|1233.3|1235.5|1233.5|1235.5|1233.8|1235.3|1233|4
1648050940000|2022-03-23 15:55:40|1235.8|1233.8|1236.8|1235.5|1236.8|1235.5|1235.8|1233.5|9
1648050950000|2022-03-23 15:55:50|1236.3|1234.8|1236.8|1234.8|1236.8|1235.3|1236.3|1234.5|7
1648050960000|2022-03-23 15:56:00||1235||1235.3||1235.3||1235|0
1648050970000|2022-03-23 15:56:10|1236.5|1235|1236.5|1234.5|1236.5|1235.3|1236.5|1234.5|6
1648050980000|2022-03-23 15:56:20|1237|1234.8|1236.8|1235|1237|1235|1236.5|1234.8|6
1648050990000|2022-03-23 15:56:30|1236.5|1234.8|1236.3|1234.5|1236.5|1234.8|1236.3|1234.5|1
1648051000000|2022-03-23 15:56:40|1236|1234.8|1236.5|1234.3|1236.5|1234.8|1236|1234.3|1
1648051010000|2022-03-23 15:56:50|1236.3|1234.5|1236.3|1234.8|1236.5|1234.8|1236.3|1234.5|0
1648051020000|2022-03-23 15:57:00|1236|1234.5|1236|1234.5|1236.3|1234.5|1236|1234.5|2
1648051030000|2022-03-23 15:57:10|1236.3||1236.3||1236.3||1236.3||9
1648051040000|2022-03-23 15:57:20|1236||1236||1236.3||1236||0
1648051050000|2022-03-23 15:57:30|1236.3|1234.8|1236.5|1234.8|1236.5|1234.8|1236|1234.8|6
1648051060000|2022-03-23 15:57:40|1236.8|1235|1236.8|1235.5|1236.8|1235.5|1236.5|1235|37
1648051070000|2022-03-23 15:57:50|1236.5|1235.3|1236.5|1234.8|1236.8|1235.3|1236.3|1234.5|10
1648051080000|2022-03-23 15:58:00|1236.3|1234.5|1236.5|1235.3|1237|1235.3|1236.3|1234.5|30
1648051090000|2022-03-23 15:58:10|1236.3|1234.8|1236|1234.3|1236.3|1235|1235.8|1234.3|8
1648051100000|2022-03-23 15:58:20|1236.3|1235|1236.5|1235|1237|1235|1236.3|1234.8|88
1648051110000|2022-03-23 15:58:30|1236.3|1235.3|1238.3|1236.5|1238.3|1236.5|1236.3|1235|21
1648051120000|2022-03-23 15:58:40|1238|1237|1238.3|1236.5|1238.5|1237|1238|1236.5|14
1648051130000|2022-03-23 15:58:50|1238.8|1236.8|1239.3|1237.5|1239.3|1237.5|1238.8|1236.8|39
1648051140000|2022-03-23 15:59:00|1239.5|1237.8|1239.3|1237.5|1239.5|1238|1239.3|1237.5|29
1648051150000|2022-03-23 15:59:10|1239|1237.3|1239.5|1237.8|1239.5|1237.8|1239|1237.3|10
1648051160000|2022-03-23 15:59:20|1239.3|1238|1239.5|1237.8|1239.5|1238|1239.3|1237.8|2
1648051170000|2022-03-23 15:59:30|1239.3|1237.5|1239.5|1237.8|1239.5|1237.8|1239|1237.5|6
1648051180000|2022-03-23 15:59:40|1239.3|1237.5|1239|1237.3|1239.3|1237.5|1239|1237.3|5
1648051190000|2022-03-23 15:59:50|1238.8|1237|1239.5|1237.8|1239.5|1237.8|1238.5|1237|20
1648051200000|2022-03-23 16:00:00|1239.3|1238|1238.5|1236.8|1239.3|1238|1238.3|1236.5|11
1648051210000|2022-03-23 16:00:10|1238.8|1236.5|1238.5|1237|1239|1237.3|1238.5|1236.5|0
1648051220000|2022-03-23 16:00:20|1238.8|1236.8|1238.8|1237.3|1238.8|1237.3|1238.5|1236.8|9
1648051230000|2022-03-23 16:00:30|1239|1237.5|1238.8|1237|1239|1237.5|1238.5|1236.8|16
1648051240000|2022-03-23 16:00:40|1239|1237.3|1238.3|1236.5|1239|1237.5|1238.3|1236.5|6
1648051250000|2022-03-23 16:00:50|1238|1236.3|1238.5|1236.5|1238.5|1236.8|1238|1236.3|14
1648051260000|2022-03-23 16:01:00|1238.8|1236.8|1239|1237.3|1239.3|1238|1238.5|1236.5|2
1648051270000|2022-03-23 16:01:10|1238.8|1237|1239|1237.3|1239.3|1237.5|1238.8|1237|38
1648051280000|2022-03-23 16:01:20|1238.8|1237.5|1238.8|1237.3|1239|1237.5|1238.8|1237|11
1648051290000|2022-03-23 16:01:30|1239|1237.5|1239.5|1237.8|1239.5|1238|1239|1237.5|10
1648051300000|2022-03-23 16:01:40|1239.8|1238.3|1239.8|1238.3|1239.8|1238.3|1239.8|1237.8|24
1648051310000|2022-03-23 16:01:50|1239.5|1237.8|1238.8|1237|1239.5|1237.8|1238.8|1237|35
1648051320000|2022-03-23 16:02:00|1239.3|1237.3|1240.3|1238.5|1240.3|1238.8|1239.3|1237.3|8
1648051330000|2022-03-23 16:02:10|1240|1238.8|1240.5|1239|1241|1239|1240|1238.5|9
1648051340000|2022-03-23 16:02:20|1240.3|1238.8|1239.8|1238|1240.3|1239|1239.8|1237.8|4
1648051350000|2022-03-23 16:02:30|1239.3|1237.5|1238.5|1237|1239.5|1237.8|1238.3|1236.5|15
1648051360000|2022-03-23 16:02:40|1238.8|1237.3|1238.8|1237.3|1239.3|1237.5|1238.8|1237.3|2
1648051370000|2022-03-23 16:02:50|1239|1237|1238|1236.3|1239|1237.3|1238|1236.3|2
1648051380000|2022-03-23 16:03:00|1238.3|1236.5|1238|1236|1238.3|1236.5|1237.5|1235.8|32
1648051390000|2022-03-23 16:03:10|1238.5|1236.3|1238.8|1237|1239|1237.3|1238|1236.3|5
1648051400000|2022-03-23 16:03:20|1239|1237.3|1238.5|1236.5|1239|1237.3|1238.3|1236.5|3
1648051410000|2022-03-23 16:03:30|1238.8|1237|1238|1236.3|1239|1237|1238|1236.3|1
1648051420000|2022-03-23 16:03:40|1237.8|1236.5|1237.8|1236|1237.8|1236.5|1237.8|1236|5
1648051430000|2022-03-23 16:03:50|1237.5|1235.8|1237.8|1236|1237.8|1236|1237.3|1235.5|18
1648051440000|2022-03-23 16:04:00|1237.5|1235.8|1237.5|1235.8|1237.5|1236|1237.5|1235.8|1
1648051450000|2022-03-23 16:04:10|1237.3|1235.5|1237.8|1235.8|1237.8|1235.8|1237.3|1235.5|0
1648051460000|2022-03-23 16:04:20|1237.5|1235.5|1237.3|1235.5|1237.5|1235.8|1237.3|1235.5|2
1648051470000|2022-03-23 16:04:30|1237|1235|1237|1235.3|1237|1235.3|1237|1235|0
1648051480000|2022-03-23 16:04:40|1237.5|1235.5|1237|1235.5|1237.5|1235.8|1237|1235.3|8
1648051490000|2022-03-23 16:04:50|1237.3|1235.3|1237.3|1235.5|1237.3|1235.5|1237|1235.3|0
1648051500000|2022-03-23 16:05:00|1237|1235|1237.3|1235.5|1237.3|1235.5|1236.8|1235|0
1648051510000|2022-03-23 16:05:10|1237.8|1235.8|1238.3|1236.8|1238.3|1236.8|1237.8|1235.8|3
1648051520000|2022-03-23 16:05:20|1238.5|1237.3|1239|1237.3|1239|1237.3|1238.5|1237.3|6
1648051530000|2022-03-23 16:05:30|1239.3|1237|1239.5|1237.8|1239.8|1237.8|1239.3|1237|8
1648051540000|2022-03-23 16:05:40|1240|1238|1240.3|1238.5|1240.3|1238.5|1239.8|1238|2
1648051550000|2022-03-23 16:05:50|1240.5|1238.8|1240.8|1239|1240.8|1239|1240.3|1238.5|13
1648051560000|2022-03-23 16:06:00|1240.5|1239.3|1240.5|1238.8|1241|1239.3|1240.5|1238.8|53
1648051570000|2022-03-23 16:06:10|1240.3|1238.5|1241.5|1239.8|1241.8|1240|1240.3|1238.5|10
1648051580000|2022-03-23 16:06:20|1241.8|1240|1241.5|1239.8|1241.8|1240.3|1241.5|1239.8|0
1648051590000|2022-03-23 16:06:30|1241.8|1240|1241.8|1239.8|1241.8|1240|1241.5|1239.8|6
1648051600000|2022-03-23 16:06:40|1242|1240.5|1241.5|1239.5|1242|1240.5|1241.5|1239.5|44
1648051610000|2022-03-23 16:06:50|1241|1239|1240.8|1239.3|1241.3|1239.5|1240.8|1239|4
1648051620000|2022-03-23 16:07:00|1241|1238.8|1241.3|1239.3|1241.3|1239.3|1240.8|1238.8|1
1648051630000|2022-03-23 16:07:10||1239||1239.5||1239.5||1239|1
1648051640000|2022-03-23 16:07:20||1239.3||1239.5||1239.5||1239.3|0
1648051650000|2022-03-23 16:07:30|1241|1240|1240.8|1239|1241|1240|1240.8|1239|3
1648051660000|2022-03-23 16:07:40|1240.5|1238.8|1241|1239.3|1241|1239.3|1240.5|1238.8|0
1648051670000|2022-03-23 16:07:50|1241.3|1239|1240.8|1239|1241.3|1239.5|1240.8|1238.8|26
1648051680000|2022-03-23 16:08:00|1241.3|1239.3|1241.3|1239.5|1241.3|1239.5|1241|1239.3|6
1648051690000|2022-03-23 16:08:10|1241|1239.3|1241.3|1239.5|1241.3|1239.8|1241|1239.3|2
1648051700000|2022-03-23 16:08:20|1241|1239.8|1241.3|1239.3|1241.3|1239.8|1241|1239.3|0
1648051710000|2022-03-23 16:08:30||1239.5||1239.8||1239.8||1239.5|0
1648051720000|2022-03-23 16:08:40||1239.5||1239.5||1239.5||1239.5|2
1648051730000|2022-03-23 16:08:50||1239.8||1239.5||1239.8||1239.5|7
1648051740000|2022-03-23 16:09:00|1241|1239.8|1241.3|1239.8|1241.3|1239.8|1241|1239.3|5
1648051750000|2022-03-23 16:09:10|1241.8|1239.5|1241.8|1239.8|1242|1240.3|1241.3|1239.5|9
1648051760000|2022-03-23 16:09:20|1242|1240|1242.5|1241|1242.8|1241|1242|1240|12
1648051770000|2022-03-23 16:09:30|1242.3|1240.8|1242.3|1240.8|1242.3|1240.8|1242.3|1240.8|1
1648051780000|2022-03-23 16:09:40|1242.5|1241.3|1242.3|1240.8|1242.5|1241.3|1242.3|1240.8|20
1648051810000|2022-03-23 16:10:10|1241.3|1239.5|1241.3|1239.8|1241.3|1239.8|1241.3|1239.3|3
1648051820000|2022-03-23 16:10:20|1241|1239.5|1241|1239.3|1241|1239.8|1241|1239.3|5
1648051830000|2022-03-23 16:10:30|1241.5|1239.5|1241.5|1239.8|1241.8|1239.8|1241.3|1239.3|12
1648051840000|2022-03-23 16:10:40|1241.8|1240|1241.5|1240|1241.8|1240|1241.3|1239.8|1
1648051850000|2022-03-23 16:10:50|1242|1240.3|1242|1240.3|1242.3|1240.5|1242|1240|7
1648051860000|2022-03-23 16:11:00|1242.3|1240.5|1241.8|1240.3|1242.3|1240.5|1241.5|1240|2
1648051870000|2022-03-23 16:11:10|1241.5|1240|1241.5|1240|1241.5|1240|1241.5|1240|3
1648051880000|2022-03-23 16:11:20|1241.3|1240.3|1241.5|1240|1241.5|1240.3|1241.3|1240|0
1648051890000|2022-03-23 16:11:30||1240.3||1240.3||1240.3||1240.3|12
1648051900000|2022-03-23 16:11:40||1240||1240||1240||1240|1
1648051910000|2022-03-23 16:11:50|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|9
1648051920000|2022-03-23 16:12:00|1241.5|1239.8|1241.5|1239.5|1241.5|1240|1241.5|1239.5|6
1648051930000|2022-03-23 16:12:10|1241||1241.3||1241.3||1241||3
1648051940000|2022-03-23 16:12:20|1241|1239.8|1240.8|1239|1241|1239.8|1240.8|1239|7
1648051950000|2022-03-23 16:12:30|1240.5|1238.8|1240|1238|1240.5|1238.8|1240|1238|5
1648051960000|2022-03-23 16:12:40|1239.8|1237.8|1239.8|1238|1239.8|1238|1239.8|1237.8|1
1648051970000|2022-03-23 16:12:50|1240|1238.5|1240.8|1238.8|1240.8|1239|1240|1238.3|7
1648051980000|2022-03-23 16:13:00|1240.5|1238.5|1240|1238.3|1240.8|1239|1240|1238.3|6
1648051990000|2022-03-23 16:13:10|1239.8|1238|1238.8|1237.5|1239.8|1238|1238.8|1237.5|2
1648052000000|2022-03-23 16:13:20|1239.5|1237.3|1239.3|1237.3|1239.5|1237.5|1239|1237.3|3
1648052010000|2022-03-23 16:13:30|1239|1237.5|1239.3|1237.3|1239.3|1237.5|1239|1237.3|1
1648052020000|2022-03-23 16:13:40|1238.8|1237.5|1238.8|1237.3|1239.3|1237.5|1238.8|1237.3|8
1648052030000|2022-03-23 16:13:50|1239|1237.5|1239.3|1237.5|1239.3|1237.5|1239|1237.3|0
1648052040000|2022-03-23 16:14:00|1239.5|1237.8|1238.8|1237.3|1239.5|1237.8|1238.8|1237|6
1648052050000|2022-03-23 16:14:10|1238.5|1236.5|1238.5|1237.3|1238.5|1237.3|1238.3|1236.5|5
1648052060000|2022-03-23 16:14:20|1238.3|1237|1239.3|1237.5|1239.3|1237.5|1238.3|1236.5|3
1648052070000|2022-03-23 16:14:30|1239|1237.3|1240.5|1238.5|1240.5|1238.8|1239|1237.3|32
1648052080000|2022-03-23 16:14:40|1240.3|1238.8|1239.8|1238.3|1240.3|1238.8|1239.8|1238|11
1648052090000|2022-03-23 16:14:50|1239.5|1238.5|1239.3|1237.8|1239.5|1238.5|1239|1237.5|6
1648052100000|2022-03-23 16:15:00|1239|1237.5|1239.8|1238|1239.8|1238|1238.8|1237|31
1648052110000|2022-03-23 16:15:10|1240.3|1238.3|1239.8|1238|1240.3|1238.3|1239.8|1238|9
1648052120000|2022-03-23 16:15:20|1239.5|1238.3|1240|1238.3|1240|1238.5|1239.5|1238|19
1648052130000|2022-03-23 16:15:30|1239.8|1238|1240|1238.3|1240|1238.5|1239.8|1238|16
1648052140000|2022-03-23 16:15:40|1239.5|1237.8|1240.3|1238.3|1240.5|1238.5|1239|1237.3|19
1648052150000|2022-03-23 16:15:50|1240.5|1238.5|1239|1237.5|1240.5|1238.5|1239|1237.5|4
1648052160000|2022-03-23 16:16:00|1239.3||1239.3||1239.3||1239.3||6
1648052170000|2022-03-23 16:16:10|1239|1237.3|1236.8|1235|1239|1237.3|1236.8|1235|19
1648052180000|2022-03-23 16:16:20|1236.5|1233.8|1234.8|1233.3|1236.5|1233.8|1234.5|1232.8|29
1648052190000|2022-03-23 16:16:30|1234.5|1232.8|1234.3|1232.5|1234.5|1232.8|1234.3|1232.3|7
1648052200000|2022-03-23 16:16:40|1234.5|1232.8|1234.5|1232.8|1234.8|1233|1234.5|1232.8|1
1648052210000|2022-03-23 16:16:50|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234|1232|7
1648052220000|2022-03-23 16:17:00|1234|1232.3|1234.3|1232.5|1234.3|1232.5|1234|1232.3|7
1648052230000|2022-03-23 16:17:10|1234|1232.3|1234|1232|1234|1232.5|1234|1232|4
1648052240000|2022-03-23 16:17:20|1233.8|1232.3|1233.5|1232|1233.8|1232.5|1233.5|1231.8|6
1648052250000|2022-03-23 16:17:30|1233.8|1231.8|1234.3|1232.3|1234.3|1232.5|1233.8|1231.8|9
1648052260000|2022-03-23 16:17:40|1234.5|1232.5|1234.3|1232.5|1235.3|1233.5|1234.3|1232.5|5
1648052270000|2022-03-23 16:17:50|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.5|2
1648052280000|2022-03-23 16:18:00|1234.8|1232.5|1234.5|1232.8|1235|1233.5|1234.5|1232.5|7
1648052290000|2022-03-23 16:18:10|1234.8|1233|1233.5|1231.8|1234.8|1233|1233.5|1231.8|7
1648052300000|2022-03-23 16:18:20|1233.3|1232|1233.5|1232|1233.5|1232|1233.3|1231.8|1
1648052310000|2022-03-23 16:18:30|1233.3|1231.8|1233.3|1231.5|1233.5|1232|1233.3|1231.5|0
1648052320000|2022-03-23 16:18:40|1233|1231.8|1233.5|1232|1233.5|1232|1233|1231.5|4
1648052330000|2022-03-23 16:18:50|1233.8|1231.8|1233.3|1231.8|1233.8|1232|1233.3|1231.5|3
1648052340000|2022-03-23 16:19:00|1233.5|1232|1233.5|1231.8|1233.5|1232|1233.5|1231.8|1
1648052350000|2022-03-23 16:19:10|1233|1231.3|1233.3|1231.3|1233.5|1231.8|1232.8|1231.3|4
1648052360000|2022-03-23 16:19:20|1233.5|1231.5|1233.5|1231.5|1233.5|1231.8|1233.3|1231.3|0
1648052370000|2022-03-23 16:19:30|1233|1231.8|1232.3|1230.8|1233|1231.8|1232.3|1230.8|8
1648052380000|2022-03-23 16:19:40|1232.5|1231|1232.5|1230.8|1232.8|1231.3|1232.5|1230.8|0
1648052390000|2022-03-23 16:19:50|1233|1231.3|1231.8|1230.3|1233|1231.3|1231.8|1230|40
1648052400000|2022-03-23 16:20:00|1231.5|1230|1231.5|1229.8|1231.8|1230|1230.8|1229.5|4
1648052410000|2022-03-23 16:20:10|1231.3|1230|1231.3|1229.8|1231.8|1230|1231|1229.5|0
1648052420000|2022-03-23 16:20:20|1231|1229.5|1230.5|1228.8|1231|1229.5|1230.3|1228.8|9
1648052430000|2022-03-23 16:20:30|1230.3||1230.3||1230.5||1230.3||6
1648052440000|2022-03-23 16:20:40|1230.5|1229|1230.3|1229|1230.5|1229|1230.3|1229|2
1648052450000|2022-03-23 16:20:50|1230.5|1229.3|1230.8|1229.3|1231|1229.5|1230.5|1229.3|6
1648052460000|2022-03-23 16:21:00|1231|1229.5|1231.3|1229.8|1231.8|1230.3|1231|1229.5|20
1648052470000|2022-03-23 16:21:10|1231.5|1230|1231.8|1230.3|1232.3|1230.5|1231.5|1229.8|7
1648052480000|2022-03-23 16:21:20|1231.5|1230|1230.8|1229.3|1231.8|1230|1230.8|1229.3|6
1648052490000|2022-03-23 16:21:30|1231|1229|1231|1229.3|1231|1229.3|1230.5|1229|11
1648052500000|2022-03-23 16:21:40|1230.8|1229|1230.8|1229|1231.3|1229|1230.5|1228.8|1
1648052510000|2022-03-23 16:21:50|1230.5|1228.8|1230.3|1228.8|1230.5|1229|1230.3|1228.8|8
1648052520000|2022-03-23 16:22:00|1230.5|1228.5|1230.3|1228.5|1230.5|1228.5|1230|1228.5|18
1648052530000|2022-03-23 16:22:10|1230.5|1228.8|1227|1225.5|1230.5|1228.8|1227|1225.5|14
1648052540000|2022-03-23 16:22:20|1227.3|1225.8|1226.3|1224.8|1227.3|1225.8|1225.8|1224.3|8
1648052550000|2022-03-23 16:22:30|1226.5|1224|1226|1224.3|1226.5|1224.3|1225.3|1224|7
1648052560000|2022-03-23 16:22:40|1225.8|1224.5|1225.8|1223.8|1226.5|1224.8|1225.5|1223.5|13
1648052570000|2022-03-23 16:22:50|1225.5|1224|1226.5|1224.8|1226.8|1225.3|1225.3|1223.8|12
1648052580000|2022-03-23 16:23:00|1226.3|1224.5|1228.3|1226.8|1228.5|1226.8|1226.3|1224.5|5
1648052590000|2022-03-23 16:23:10|1228.5|1226.5|1229|1227.3|1229.5|1227.5|1228.3|1226.3|4
1648052600000|2022-03-23 16:23:20|1229.5|1227.5|1229|1227.5|1229.8|1228|1229|1227|5
1648052610000|2022-03-23 16:23:30|1229.5|1227.8|1230|1228|1230|1228|1229.3|1227.8|4
1648052620000|2022-03-23 16:23:40|1229.8|1228.5|1230.3|1229|1230.5|1229|1229.8|1228.5|3
1648052630000|2022-03-23 16:23:50|1230|1228|1228.8|1226.8|1230.3|1228.3|1228.8|1226.8|3
1648052640000|2022-03-23 16:24:00|1229.5|1227.3|1230|1228|1230|1228|1229.3|1227.3|7
1648052650000|2022-03-23 16:24:10|1229.8|1227.8|1230|1228|1230|1228.3|1229.5|1227.5|0
1648052660000|2022-03-23 16:24:20|1229.8|1227.8|1229.5|1227.5|1230|1228.5|1229|1227.3|1
1648052670000|2022-03-23 16:24:30|1229|1227.3|1230|1228.3|1230|1228.3|1229|1227.3|3
1648052680000|2022-03-23 16:24:40|1230.3|1228|1230.8|1228.8|1230.8|1228.8|1230|1228|1
1648052690000|2022-03-23 16:24:50|1230.5|1229|1231.3|1229.3|1231.5|1229.8|1230.5|1228.5|18
1648052700000|2022-03-23 16:25:00|1231|1229.5|1231.8|1230.3|1232|1230.3|1231|1229.5|9
1648052710000|2022-03-23 16:25:10|1232.3|1230.8|1232.3|1230.5|1233|1231.3|1232.3|1230.3|17
1648052720000|2022-03-23 16:25:20|1232.5|1230.3|1232.3|1230.3|1232.5|1230.5|1231.8|1230.3|3
1648052730000|2022-03-23 16:25:30|1232|1230.5|1232.3|1230.8|1232.3|1230.8|1232|1230.3|14
1648052740000|2022-03-23 16:25:40|1232|1230.5|1232.3|1230.8|1232.3|1231|1232|1230.5|11
1648052750000|2022-03-23 16:25:50|1231.8|1230.3|1231.8|1230.3|1232|1230.5|1231.5|1230.3|21
1648052760000|2022-03-23 16:26:00|1232|1230.5|1232|1230.5|1232|1230.5|1232|1230.5|4
1648052770000|2022-03-23 16:26:10|1231.8|1230.8|1232|1230.3|1232.3|1230.8|1231.3|1229.8|6
1648052780000|2022-03-23 16:26:20|1232.3|1230|1233|1231.5|1233|1231.5|1232|1230|32
1648052790000|2022-03-23 16:26:30|1232.8|1232|1234.3|1232.5|1234.3|1232.5|1232.8|1232|63
1648052800000|2022-03-23 16:26:40|1234.5|1233|1235.5|1233.8|1235.5|1233.8|1234.3|1232.5|18
1648052810000|2022-03-23 16:26:50|1235.8|1234.3|1237|1235.3|1237|1235.3|1235.8|1234|21
1648052820000|2022-03-23 16:27:00|1236.8|1234.8|1237.3|1235.5|1237.5|1235.8|1236.5|1234.8|34
1648052830000|2022-03-23 16:27:10|1237.8|1235.8|1237.3|1235.5|1237.8|1236|1236.5|1235.3|26
1648052840000|2022-03-23 16:27:20|1237|1235.3|1234.5|1233|1237.3|1235.8|1234.5|1233|32
1648052850000|2022-03-23 16:27:30|1234.8|1232.8|1233|1231.3|1234.8|1233.3|1232.8|1231|23
1648052860000|2022-03-23 16:27:40|1233.5|1231.8|1234|1232.5|1234|1232.8|1233.5|1231.8|16
1648052870000|2022-03-23 16:27:50|1234.3|1232.8|1233.8|1232|1234.3|1232.8|1233.5|1232|5
1648052880000|2022-03-23 16:28:00|1234|1232.8|1236.3|1234.8|1236.3|1234.8|1234|1232.5|52
1648052890000|2022-03-23 16:28:10|1235.8|1233.8|1235.5|1233.8|1235.8|1234|1235|1233.5|36
1648052900000|2022-03-23 16:28:20|1235.8|1234|1235.3|1233.5|1235.8|1234.3|1235|1233.5|30
1648052910000|2022-03-23 16:28:30|1235|1234|1234.5|1232.8|1236|1234.3|1234.5|1232.8|52
1648052920000|2022-03-23 16:28:40|1234.3|1233|1233.8|1232.3|1234.5|1233|1233.8|1232.3|51
1648052930000|2022-03-23 16:28:50|1233.5|1232|1234|1232.8|1234.3|1232.8|1233.3|1231.8|26
1648052940000|2022-03-23 16:29:00|1234.5|1233|1235.5|1233.8|1235.8|1234|1234|1232.5|33
1648052950000|2022-03-23 16:29:10|1235.3|1234|1236.5|1235.3|1237.3|1235.5|1235|1233.5|38
1648052960000|2022-03-23 16:29:20|1236|1235|1237.3|1235.8|1238|1236.5|1235.5|1234.3|54
1648052970000|2022-03-23 16:29:30|1237.5|1235.5|1239|1237.3|1239.3|1237.3|1237|1235.3|51
1648052980000|2022-03-23 16:29:40|1238.3|1236.8|1239.3|1237.8|1239.5|1238|1238.3|1236.8|42
1648052990000|2022-03-23 16:29:50|1239|1237.5|1237.8|1236|1239.5|1237.8|1236.3|1234.5|121
1648053000000|2022-03-23 16:30:00|1237.5|1235.8|1236.3|1234.5|1238|1236|1236.3|1234.5|38
1648053010000|2022-03-23 16:30:10|1236.5|1234.8|1235.5|1234|1236.5|1234.8|1235.5|1233.8|22
1648053020000|2022-03-23 16:30:20|1235|1233.3|1234|1232.3|1235.3|1233.8|1234|1232.3|5
1648053030000|2022-03-23 16:30:30|1234.3|1232.5|1235|1233.5|1235.3|1233.8|1234.3|1232.5|18
1648053040000|2022-03-23 16:30:40|1235.3|1233.3|1235.5|1233.8|1235.5|1234|1234.8|1233.3|2
1648053050000|2022-03-23 16:30:50|1235.3|1233.5|1235.5|1233.8|1235.5|1234|1235.3|1233.5|2
1648053060000|2022-03-23 16:31:00|1235.3|1234|1235.3|1233.5|1235.5|1234|1235|1233|14
1648053070000|2022-03-23 16:31:10|1235|1233.3|1235|1233|1235|1233.5|1234.8|1233|0
1648053080000|2022-03-23 16:31:20|1235.3|1233.3|1234|1232.5|1235.3|1233.5|1234|1232|17
1648053090000|2022-03-23 16:31:30|1233.8|1232.3|1232.8|1231.3|1234.3|1232.5|1232.8|1231|19
1648053100000|2022-03-23 16:31:40|1232.5|1231|1232|1230.3|1232.5|1231.3|1232|1230.3|9
1648053110000|2022-03-23 16:31:50|1231.5|1230|1229|1227.3|1231.5|1230|1229|1227.3|42
1648053120000|2022-03-23 16:32:00|1228.8|1226.8|1229|1227.3|1229|1227.3|1228.3|1226.5|31
1648053130000|2022-03-23 16:32:10|1227.3|1225.3|1225.3|1223.5|1227.3|1225.3|1225.3|1223.5|64
1648053140000|2022-03-23 16:32:20|1225|1223.3|1225|1223.3|1225.3|1223.5|1224.8|1223.3|22
1648053150000|2022-03-23 16:32:30|1224.8|1223|1226.5|1224.5|1226.5|1224.8|1224.8|1223|4
1648053160000|2022-03-23 16:32:40|1227|1224.8|1226.5|1224.5|1227|1225.3|1226.3|1224.5|1
1648053170000|2022-03-23 16:32:50|1226.3|1223|1223|1221.3|1226.3|1223|1223|1221.3|44
1648053180000|2022-03-23 16:33:00|1223.3|1221.5|1224|1222|1224|1222|1223|1221.5|6
1648053190000|2022-03-23 16:33:10|1223.8|1222.3|1223.3|1221.5|1224.3|1222.5|1223.3|1221.5|34
1648053200000|2022-03-23 16:33:20|1223.8|1222|1223.8|1222|1224|1222.3|1223.8|1221.8|2
1648053220000|2022-03-23 16:33:40||1222.3||1222||1222.3||1221.8|1
1648053230000|2022-03-23 16:33:50|1223.3|1221.8|1223.8|1222|1223.8|1222|1223|1221.5|2
1648053240000|2022-03-23 16:34:00|1223.3|1221.5|1223.3|1221.3|1223.3|1221.8|1223.3|1221.3|0
1648053250000|2022-03-23 16:34:10|1222.8|1221.5|1223.3|1221.5|1223.3|1221.8|1222.5|1220.8|3
1648053260000|2022-03-23 16:34:20|1223.5|1221.3|1223.5|1221.8|1224|1222|1223.3|1221.3|31
1648053270000|2022-03-23 16:34:30|1223.8|1221.5|1223.5|1221.5|1223.8|1222|1223.5|1221.5|1
1648053280000|2022-03-23 16:34:40|1221.8|1220|1221.8|1220.3|1222|1220.3|1221.5|1220|1
1648053290000|2022-03-23 16:34:50|1222|1220|1221.8|1220.3|1222|1220.3|1221.8|1220|0
1648053300000|2022-03-23 16:35:00|1222|1220|1222.8|1221|1222.8|1221|1221.8|1220|1
1648053310000|2022-03-23 16:35:10|1222.5|1221.3|1223|1221.5|1223|1221.5|1222.3|1220.8|3
1648053320000|2022-03-23 16:35:20|1223.3|1221.3|1224|1222.5|1224.3|1222.5|1223.3|1221.3|4
1648053330000|2022-03-23 16:35:30|1224.3|1222.8|1223.8|1222|1224.5|1222.8|1223.5|1222|3
1648053340000|2022-03-23 16:35:40|1224|1222.3|1224.5|1222.8|1224.5|1222.8|1224|1222.3|5
1648053350000|2022-03-23 16:35:50|1224.3|1222.5|1225|1223.5|1225|1223.5|1224.3|1222.5|2
1648053360000|2022-03-23 16:36:00|1224.3|1222.5|1224.3|1222.8|1224.8|1223|1224.3|1222.5|1
1648053370000|2022-03-23 16:36:10|1224.5|1222.5|1224.5|1222.8|1225|1223.3|1224.5|1222.5|0
1648053380000|2022-03-23 16:36:20|1224.8|1223|1224.8|1223|1225|1223.3|1224.8|1222.8|0
1648053390000|2022-03-23 16:36:30|1225|1223.3|1224.8|1223|1225|1223.3|1224.8|1223|0
1648053400000|2022-03-23 16:36:40|1225|1223.3|1225.3|1223.5|1225.8|1224.3|1225|1223|8
1648053410000|2022-03-23 16:36:50|1225|1223.8|1224.8|1223|1225|1223.8|1224.8|1223|0
1648053420000|2022-03-23 16:37:00|1224.5|1222.8|1224.3|1222.3|1224.5|1222.8|1224|1222.3|2
1648053430000|2022-03-23 16:37:10|1224|1222.5|1224.3|1222.5|1224.3|1222.5|1224|1222|0
1648053440000|2022-03-23 16:37:20|1224|1222.8|1224.5|1223|1224.5|1223|1224|1222.3|22
1648053450000|2022-03-23 16:37:30|1224.3|1222.8|1224.3|1222.8|1224.3|1223|1224|1222.3|1
1648053460000|2022-03-23 16:37:40|1224.5|1223|1224.3|1223|1224.5|1223|1224.3|1222.8|11
1648053470000|2022-03-23 16:37:50|1224|1222.8|1224.3|1222.8|1225|1223.3|1224|1222.5|31
1648053480000|2022-03-23 16:38:00|1224|1222.5|1224.3|1222.5|1224.3|1222.8|1224|1222.3|6
1648053490000|2022-03-23 16:38:10|1224|1222.3|1223|1221.3|1224|1222.3|1223|1221.3|4
1648053500000|2022-03-23 16:38:20|1223.3|1221.5|1222.5|1220.8|1223.3|1221.5|1222.3|1220.5|1
1648053510000|2022-03-23 16:38:30|1222.3|1220.5|1222.3|1220.5|1222.5|1221|1222|1220.3|0
1648053520000|2022-03-23 16:38:40|1222|1220.8|1222.8|1221|1223.3|1221.5|1222|1220.5|4
1648053530000|2022-03-23 16:38:50|1222.5|1220.8|1223|1221.3|1223|1221.3|1222.5|1220.8|1
1648053540000|2022-03-23 16:39:00|1222.8|1221|1222.5|1221|1223|1221|1222.5|1220.5|0
1648053550000|2022-03-23 16:39:10|1222.8|1220.8|1223|1221|1223|1221|1222.5|1220.5|0
1648053560000|2022-03-23 16:39:20|1222.8|1220.8|1222.5|1220.8|1222.8|1220.8|1222.3|1220.5|0
1648053570000|2022-03-23 16:39:30|1222.8|1221|1222.8|1221.3|1222.8|1221.3|1222.5|1220.5|1
1648053580000|2022-03-23 16:39:40||1221||1221||1221.3||1220.8|1
1648053590000|2022-03-23 16:39:50|1223|1220.8|1222.8|1221.3|1223|1221.3|1222.8|1220.8|0
1648053600000|2022-03-23 16:40:00||1221||1221||1221.3||1220.8|0
1648053610000|2022-03-23 16:40:10|1222.3|1220.5|1222.5|1220.8|1222.8|1220.8|1222|1220.3|2
1648053620000|2022-03-23 16:40:20|1222.3|1220.5|1223.5|1221.8|1223.5|1221.8|1222.3|1220.3|10
1648053630000|2022-03-23 16:40:30|1223.8|1222|1223.3|1221.5|1224|1222|1223|1221|0
1648053640000|2022-03-23 16:40:40|1223.8|1221.3|1223|1221.3|1223.8|1222|1223|1221.3|1
1648053650000|2022-03-23 16:40:50|1223.3|1221.5|1223.8|1221.8|1224.3|1222.8|1223|1221.3|1
1648053660000|2022-03-23 16:41:00|1223|1221.5|1224|1222.3|1224.3|1222.3|1223|1221.5|0
1648053670000|2022-03-23 16:41:10|1224.5|1223|1224.5|1223|1225|1223.5|1224.5|1222.8|6
1648053680000|2022-03-23 16:41:20|1224.3|1222.3|1224.3|1222.8|1224.5|1223|1224.3|1222.3|5
1648053690000|2022-03-23 16:41:30|1224|1222|1224|1222.5|1224.3|1222.5|1223.8|1222|4
1648053700000|2022-03-23 16:41:40|1224.5|1222.8|1224.3|1222.8|1224.5|1222.8|1224|1222.5|2
1648053720000|2022-03-23 16:42:00|1224|1222.5|1224|1222.5|1224|1222.5|1224|1222.5|5
1648053730000|2022-03-23 16:42:10|1223.8||1224.3||1224.3||1223.8||3
1648053740000|2022-03-23 16:42:20|1224||1223.8||1224||1223.8||1
1648053750000|2022-03-23 16:42:30|1223.5|1222|1224|1222.3|1224|1222.3|1223.5|1221.8|2
1648053760000|2022-03-23 16:42:40|1223.8|1222|1223.8|1222|1224|1222|1223.5|1222|12
1648053770000|2022-03-23 16:42:50|||||||||21
1648053780000|2022-03-23 16:43:00|1224|1222.3|1222.8|1220.8|1224|1222.3|1222.8|1220.8|13
1648053790000|2022-03-23 16:43:10|1223|1221|1223.3|1221.3|1223.3|1221.3|1223|1221|0
1648053800000|2022-03-23 16:43:20|1223||1223||1223.3||1223||0
1648053810000|2022-03-23 16:43:30|1223.3|1221.5|1222.5|1220.8|1223.5|1221.5|1222|1220.5|14
1648053820000|2022-03-23 16:43:40|1222.3|1220.5|1221.5|1219.8|1222.3|1220.5|1221.3|1219.5|11
1648053830000|2022-03-23 16:43:50|1221.8|1220|1221.5|1219.8|1221.8|1220|1221.5|1219.8|0
1648053840000|2022-03-23 16:44:00|1221.8||1221.5||1221.8||1221.5||0
1648053850000|2022-03-23 16:44:10|1221|1219.5|1221.8|1220.3|1222.3|1220.3|1221|1219.5|6
1648053860000|2022-03-23 16:44:20|1221.5|1219.8|1221.5|1219.8|1221.5|1219.8|1221.3|1219.8|1
1648053870000|2022-03-23 16:44:30|1221.8|1220|1222.3|1220.8|1222.3|1220.8|1221.5|1220|0
1648053880000|2022-03-23 16:44:40|1222.5|1221|1222.3|1220.8|1222.5|1221|1222.3|1220.8|4
1648053890000|2022-03-23 16:44:50|1222.5|1221|1222.5|1221|1222.8|1221.3|1221.8|1220.3|8
1648053900000|2022-03-23 16:45:00|1222.8|1221.3|1223|1221.3|1223|1221.3|1222.5|1221|4
1648053910000|2022-03-23 16:45:10|1222.8|1222.5|1225.5|1223.8|1225.8|1223.8|1222.8|1222.5|6
1648053920000|2022-03-23 16:45:20|1225.8|1223.3|1225.3|1223.5|1225.8|1223.5|1224.5|1223.3|3
1648053930000|2022-03-23 16:45:30|1225|1223|1225.8|1224|1225.8|1224|1224.8|1223|3
1648053940000|2022-03-23 16:45:40|1226|1224.3|1225.8|1224.3|1226|1224.3|1225.3|1223.5|5
1648053950000|2022-03-23 16:45:50|1225.5|1224|1225.5|1224.3|1225.8|1224.3|1225.5|1224|5
1648053960000|2022-03-23 16:46:00|1225.3|1224|1225.3|1223.8|1225.5|1224|1225.3|1223.5|3
1648053970000|2022-03-23 16:46:10|1225|1223.3|1224.8|1223.3|1225|1223.5|1224.8|1223.3|5
1648053980000|2022-03-23 16:46:20|1225|1223.5|1225|1223.8|1225|1223.8|1225|1223.5|4
1648053990000|2022-03-23 16:46:30|1225.5|1223.5|1224.5|1222.5|1225.5|1224|1224.5|1222.5|7
1648054000000|2022-03-23 16:46:40|1224.8|1222.8|1225|1223|1225|1223.3|1224.8|1222.8|0
1648054010000|2022-03-23 16:46:50|1225.3|1223.3|1225.5|1223.8|1225.5|1224.3|1225.3|1223.3|0
1648054020000|2022-03-23 16:47:00||1224||1223.8||1224||1223.8|3
1648054030000|2022-03-23 16:47:10|1225.3|1223.5|1225|1223|1225.3|1223.5|1225|1223|0
1648054040000|2022-03-23 16:47:20|1225.5|1223.3|1225.5|1223.8|1225.5|1223.8|1225.5|1223.3|0
1648054050000|2022-03-23 16:47:30|1226.3|1224|1225.8|1224.3|1226.3|1224.8|1225.8|1223.8|4
1648054060000|2022-03-23 16:47:40|1226|1224|1225.8|1224|1226|1224.3|1225.8|1224|0
1648054070000|2022-03-23 16:47:50|1225.5|1223.8|1225.8|1224|1226|1224.3|1225.5|1223.8|0
1648054080000|2022-03-23 16:48:00|1226|1224.3|1226.3|1224.8|1226.5|1225|1226|1224.3|0
1648054090000|2022-03-23 16:48:10|1226|1224.5|1226.3|1224.5|1226.3|1224.5|1226|1224.3|0
1648054100000|2022-03-23 16:48:20|1226.5|1224.8|1226|1224.3|1226.5|1224.8|1225.8|1224.3|0
1648054110000|2022-03-23 16:48:30|1225.8|1224|1225|1223.5|1225.8|1224|1225|1223.5|0
1648054120000|2022-03-23 16:48:40|1225.5|1223.8|1225.5|1223.8|1225.8|1224|1225.5|1223.8|1
1648054130000|2022-03-23 16:48:50||1223.5||1223.8||1224||1223.5|9
1648054140000|2022-03-23 16:49:00|1225.3|1223.5|1225.3|1223.5|1225.5|1223.5|1225.3|1223.5|0
1648054150000|2022-03-23 16:49:10|1225|1222.8|1224.5|1223|1225|1223|1224.5|1222.8|10
1648054160000|2022-03-23 16:49:20|1225|1223.3|1224.8|1223.3|1225.3|1223.3|1224.8|1223|1
1648054170000|2022-03-23 16:49:30|1225|1223|1225.3|1223.3|1225.3|1223.3|1225|1223|0
1648054180000|2022-03-23 16:49:40|1225|1223|1224.8|1223|1225|1223|1224.8|1223|0
1648054190000|2022-03-23 16:49:50|1225|1223.3|1225.3|1223.3|1225.3|1223.3|1225|1223.3|0
1648054200000|2022-03-23 16:50:00|1225.5|1223.5|1225.3|1223.3|1225.5|1223.8|1225|1223.3|0
1648054210000|2022-03-23 16:50:10|1225.5|1223.5|1225.5|1223.8|1225.5|1223.8|1225.5|1223.5|0
1648054220000|2022-03-23 16:50:20|1225|1223.5|1225.5|1223.5|1225.5|1223.8|1225|1223.3|8
1648054230000|2022-03-23 16:50:30|1225.3|1223.8|1225|1223|1225.3|1223.8|1225|1222.8|1
1648054240000|2022-03-23 16:50:40|1224.5|1223.3|1224.8|1223|1224.8|1223.3|1224.5|1222.8|3
1648054250000|2022-03-23 16:50:50|1224.5|1222.8|1224.5|1222.8|1224.8|1223|1224.5|1222.8|0
1648054260000|2022-03-23 16:51:00|1224.3|1222.5|1225|1223|1225|1223|1224.3|1222.3|0
1648054270000|2022-03-23 16:51:10||1223.3||1223||1223.3||1223|0
1648054280000|2022-03-23 16:51:20|1225.3|1223.3|1225.5|1223.8|1225.5|1223.8|1225.3|1223.3|1
1648054300000|2022-03-23 16:51:40|1225.3|1224|1225.5|1224|1225.5|1224|1225.3|1223.8|3
1648054310000|2022-03-23 16:51:50||1223.8||1224||1224||1223.8|0
1648054320000|2022-03-23 16:52:00||1223.8||1224||1224.3||1223.8|33
1648054340000|2022-03-23 16:52:20|1225.3|1223|1225|1223.3|1225.3|1223.3|1225|1223|1
1648054350000|2022-03-23 16:52:30|1225.3|1223|1224.8|1223|1225.3|1223|1224.8|1223|0
1648054360000|2022-03-23 16:52:40|1224.5|1222.8|1224.3|1222.8|1224.5|1222.8|1224.3|1222.8|1
1648054370000|2022-03-23 16:52:50|1224.5||1224.5||1224.5||1224.3||0
1648054380000|2022-03-23 16:53:00|1224.3||1224.3||1224.3||1224.3||0
1648054390000|2022-03-23 16:53:10||1222.5||1222.3||1222.5||1222.3|1
1648054400000|2022-03-23 16:53:20||1222.5||1222.3||1222.5||1222.3|0
1648054410000|2022-03-23 16:53:30|1224||1224||1224.3||1223.8||1
1648054420000|2022-03-23 16:53:40|1223.8|1221.5|1223.3|1221.5|1223.8|1221.5|1223.3|1221.5|1
1648054430000|2022-03-23 16:53:50|1223.5|1221.8|1223.5|1221.8|1223.5|1221.8|1223|1221.5|1
1648054440000|2022-03-23 16:54:00|1223.3|1221.5|1223.3|1221.5|1223.3|1221.5|1223.3|1221.5|0
1648054450000|2022-03-23 16:54:10|1223|1221|1223.3|1221.5|1223.3|1221.5|1222.8|1221|0
1648054460000|2022-03-23 16:54:20|1223|1221.3|1223.3|1221.5|1223.3|1221.5|1223|1221.3|2
1648054470000|2022-03-23 16:54:30|1223.5|1221.3|1223.5|1221.5|1223.5|1221.5|1223.5|1221.3|16
1648054480000|2022-03-23 16:54:40|1223|1221.3|1223|1221|1223.3|1221.3|1222.8|1221|0
1648054490000|2022-03-23 16:54:50|1223.3|1221.3|1223|1221|1223.3|1221.3|1223|1221|5
1648054500000|2022-03-23 16:55:00|1223.5|1221.3|1224.8|1222.8|1224.8|1222.8|1223.3|1221.3|0
1648054510000|2022-03-23 16:55:10|1225|1223|1225|1223|1225|1223|1224.8|1223|0
1648054520000|2022-03-23 16:55:20|1224.5|1222.8|1224.8|1222.8|1224.8|1223|1224.5|1222.8|0
1648054530000|2022-03-23 16:55:30|1224.5|1222.5|1224.5|1222.5|1224.8|1222.8|1224.5|1222.3|0
1648054540000|2022-03-23 16:55:40|1224.3|1222.3|1223.8|1221.8|1224.3|1222.3|1223.8|1221.8|0
1648054550000|2022-03-23 16:55:50|1224|1222|1224|1222|1224|1222|1223.8|1222|0
1648054560000|2022-03-23 16:56:00|1223.8|1222.3|1223.8|1221.8|1224|1222.3|1223.5|1221.8|0
1648054570000|2022-03-23 16:56:10|1224|1222|1223.3|1221.5|1224|1222|1223.3|1221.5|0
1648054580000|2022-03-23 16:56:20|1223.5|1221.8|1223|1221.3|1223.5|1221.8|1223|1221.3|1
1648054590000|2022-03-23 16:56:30|1223.3|1221|1223|1221|1223.3|1221|1222.8|1221|0
1648054600000|2022-03-23 16:56:40|1223.3|1221.3|1223|1221.3|1223.3|1221.5|1223|1221|0
1648054610000|2022-03-23 16:56:50|1223.3|1221.5|1222.8|1220.8|1223.3|1221.5|1222.8|1220.8|2
1648054620000|2022-03-23 16:57:00|1223|1221|1223|1221|1223|1221|1223|1220.8|0
1648054640000|2022-03-23 16:57:20|1223.3|1221.3|1223.3|1221.3|1223.3|1221.3|1223.3|1221.3|0
1648054650000|2022-03-23 16:57:30|1223|1221|1223|1221|1223|1221|1223|1221|0
1648054660000|2022-03-23 16:57:40|1223.3|1221.3|1223|1221|1223.3|1221.3|1223|1221|0
1648054670000|2022-03-23 16:57:50|1223.3|1221.3|1223.3|1221.3|1223.3|1221.3|1223|1221.3|0
1648054680000|2022-03-23 16:58:00||1221.5||1221.5||1221.5||1221.3|7
1648054690000|2022-03-23 16:58:10|1222.8|1220.8|1222.8|1221|1222.8|1221|1222.5|1220.5|1
1648054700000|2022-03-23 16:58:20|1222.5|1220.5|1222.8|1221|1222.8|1221|1222|1220.5|1
1648054710000|2022-03-23 16:58:30|1222.5|1220.8|1222.5|1220.5|1222.5|1221|1222.5|1220.5|0
1648054720000|2022-03-23 16:58:40|1222.3|1220|1222.3|1220.3|1222.5|1220.5|1221.8|1220|21
1648054730000|2022-03-23 16:58:50|1222.5|1220.5|1223|1221|1223|1221|1222.5|1220.5|0
1648054740000|2022-03-23 16:59:00|1222.3|1220.8|1222.3|1220.3|1223|1221|1222.3|1220.3|0
1648054750000|2022-03-23 16:59:10|1222.8|1220.5|1222.3|1220.3|1222.8|1220.5|1222.3|1220.3|0
1648054760000|2022-03-23 16:59:20|1222.5||1222.3||1222.5||1222.3||6
1648054770000|2022-03-23 16:59:30|1222|1220.5|1223|1221.3|1223|1221.3|1222|1220.5|3
1648054780000|2022-03-23 16:59:40|1222.8|1220.8|1222.8|1221|1222.8|1221|1222.8|1220.8|1
1648054790000|2022-03-23 16:59:50|1222.5|1220.8|1222.3|1220.5|1222.8|1221|1222.3|1220.3|4
1648054800000|2022-03-23 17:00:00|1222|1219.8|1221.8|1220.3|1222|1220.3|1221.8|1219.8|1
1648054810000|2022-03-23 17:00:10|1222|1220.5|1220.8|1219|1222|1220.5|1220.5|1218.8|21
1648054820000|2022-03-23 17:00:20|1220.5|1218.5|1221.3|1219.8|1221.3|1219.8|1220.5|1218.5|0
1648054830000|2022-03-23 17:00:30|1221.5|1219.5|1221.3|1219.5|1221.5|1219.5|1220.8|1219.3|4
1648054840000|2022-03-23 17:00:40|1221|1219.3|1220|1218.5|1221|1219.3|1220|1218.5|7
1648054850000|2022-03-23 17:00:50|1219.8|1218|1219.3|1217.8|1219.8|1218.3|1219.3|1217.8|38
1648054860000|2022-03-23 17:01:00|1220.3|1218|1220.3|1218.5|1220.5|1218.8|1220.3|1218|6
1648054870000|2022-03-23 17:01:10|1220.5|1218.3|1220.5|1219|1220.5|1219|1220.5|1218.3|6
1648054880000|2022-03-23 17:01:20|1221.5|1219.3|1222.5|1220.8|1222.5|1220.8|1221.5|1219.3|23
1648054890000|2022-03-23 17:01:30|1222.3|1220.5|1222|1220|1222.3|1220.5|1221.8|1219.8|0
1648054900000|2022-03-23 17:01:40|1221.8|1220.3|1221.8|1219.8|1222|1220.3|1221.8|1219.8|1
1648054910000|2022-03-23 17:01:50|1222|1220|1222|1220|1222|1220.3|1221.8|1219.8|0
1648054920000|2022-03-23 17:02:00||1220.3||1220.5||1220.5||1220.3|0
1648054930000|2022-03-23 17:02:10|1222.5|1220.8|1222.5|1220.8|1222.5|1220.8|1222.5|1220.8|1
1648054940000|2022-03-23 17:02:20|1223|1220.5|1223.3|1221.5|1223.3|1221.5|1223|1220.5|0
1648054950000|2022-03-23 17:02:30|1223|1221.3|1223.3|1221.5|1223.3|1221.5|1223|1221|0
1648054960000|2022-03-23 17:02:40|1223|1221.8|1222.8|1221.5|1223.3|1222|1222.8|1221.5|29
1648054970000|2022-03-23 17:02:50|1223.3|1221.8|1223|1221.3|1223.3|1221.8|1223|1221.3|7
1648054980000|2022-03-23 17:03:00|1223.3|1221.5|1223.3|1221.3|1223.3|1221.5|1223|1221.3|0
1648054990000|2022-03-23 17:03:10|1222.8|1221.5|1223.3|1221.8|1223.3|1221.8|1222.8|1221.3|8
1648055000000|2022-03-23 17:03:20|1223.8|1222.3|1224|1222.3|1224|1222.3|1223.8|1222|11
1648055010000|2022-03-23 17:03:30|1223.8||1224.3||1224.3||1223.8||2
1648055020000|2022-03-23 17:03:40|1224|1222|1223.8|1222|1224|1222|1223.8|1222|0
1648055030000|2022-03-23 17:03:50|1224||1224||1224||1224||0
1648055040000|2022-03-23 17:04:00|1223.8|1221.8|1224|1222.5|1224|1222.5|1223.5|1221.8|1
1648055050000|2022-03-23 17:04:10|1223.8||1224||1224||1223.8||0
1648055060000|2022-03-23 17:04:20|1224.5|1222.8|1225|1223|1225|1223.5|1224.5|1222.5|50
1648055070000|2022-03-23 17:04:30|1224.8|1223.3|1224.8|1222.8|1224.8|1223.3|1224.8|1222.8|0
1648055080000|2022-03-23 17:04:40|1224.5||1224.5||1224.5||1224.5||0
1648055090000|2022-03-23 17:04:50|1224.3|1222.5|1224.3|1222.8|1224.3|1222.8|1224|1222.5|3
1648055100000|2022-03-23 17:05:00|1224.5|1222.5|1224.8|1222.8|1224.8|1222.8|1224.5|1222.5|0
1648055110000|2022-03-23 17:05:10|1225|1223.3|1225|1223.3|1225|1223.3|1225|1223.3|0
1648055120000|2022-03-23 17:05:20|1224.8|1222.8|1225.5|1223.8|1225.5|1223.8|1224.8|1222.8|20
1648055140000|2022-03-23 17:05:40|1225|1223|1225.3|1223.5|1225.5|1223.5|1225|1223|0
1648055150000|2022-03-23 17:05:50|1225.5|1223.8|1225.5|1223.8|1225.5|1223.8|1225.3|1223.8|0
1648055160000|2022-03-23 17:06:00|1225.3||1225.5||1225.5||1225.3||3
1648055170000|2022-03-23 17:06:10|1225.3||1225.5||1225.5||1225.3||1
1648055180000|2022-03-23 17:06:20|||||||||6
1648055200000|2022-03-23 17:06:40||1224||1223.8||1224.3||1223.8|13
1648055210000|2022-03-23 17:06:50|1226.3|1224.8|1226.5|1224.5|1226.5|1224.8|1226.3|1224|40
1648055220000|2022-03-23 17:07:00|1226.3|1224.8|1226.5|1224.5|1226.8|1224.8|1226.3|1224.5|0
1648055230000|2022-03-23 17:07:10|1226.3||1226.5||1226.5||1226.3||0
1648055240000|2022-03-23 17:07:20|1226.8||1226.5||1226.8||1226.5||0
1648055250000|2022-03-23 17:07:30|1226.8|1224.8|1226.5|1224.5|1226.8|1224.8|1226.5|1224.5|0
1648055260000|2022-03-23 17:07:40|1226.3|1224.8|1226.5|1224.8|1226.5|1224.8|1226.3|1224.5|0
1648055270000|2022-03-23 17:07:50||1224.5||1224.5||1224.5||1224.5|0
1648055280000|2022-03-23 17:08:00|1226.3||1226.5||1226.5||1226.3||0
1648055290000|2022-03-23 17:08:10|1226|1224.3|1226.3|1224.3|1226.3|1224.3|1225.8|1224|2
1648055300000|2022-03-23 17:08:20|1226.5|1224.5|1226.5|1224.5|1226.5|1224.5|1226.5|1224.5|0
1648055320000|2022-03-23 17:08:40|1227|1224.8|1227|1225.5|1227|1225.5|1227|1224.5|0
1648055330000|2022-03-23 17:08:50|1227.3|1225.8|1227|1225.5|1227.5|1225.8|1227|1225.5|2
1648055340000|2022-03-23 17:09:00|1226.8|1224.8|1226.5|1224.5|1226.8|1224.8|1226.5|1224.5|1
1648055350000|2022-03-23 17:09:10|1226.3|1224.8|1226.5|1224.5|1226.5|1224.8|1226.3|1224.5|0
1648055360000|2022-03-23 17:09:20|1226.3|1224.8|1226.5|1224.8|1226.5|1224.8|1226.3|1224.8|0
1648055370000|2022-03-23 17:09:30|1226.3|1224.5|1226.5|1224.8|1226.8|1224.8|1226.3|1224.5|0
1648055390000|2022-03-23 17:09:50|1226|1224.5|1226|1224.5|1226|1224.8|1226|1224.3|7
1648055400000|2022-03-23 17:10:00|1226.3|1224.3|1225.8|1223.8|1226.5|1224.5|1225.5|1223.8|4
1648055420000|2022-03-23 17:10:20|1226|1224|1226|1224|1226|1224.3|1225.8|1223.8|0
1648055430000|2022-03-23 17:10:30|1225.8|1223.8|1225.5|1223.8|1226|1223.8|1225.5|1223.8|1
1648055440000|2022-03-23 17:10:40|1225.8||1225.5||1225.8||1225.5||0
1648055450000|2022-03-23 17:10:50|1225.8|1224|1225.8|1223.8|1226|1224|1225.8|1223.8|1
1648055460000|2022-03-23 17:11:00|1225.5|1224|1226.3|1224.3|1226.3|1224.3|1225.5|1224|0
1648055470000|2022-03-23 17:11:10|1226.5|1224.5|1226|1224.3|1226.5|1224.8|1226|1224.3|0
1648055480000|2022-03-23 17:11:20|1226.3|1224.5|1226.3|1224.5|1226.3|1224.5|1226.3|1224.5|0
1648055490000|2022-03-23 17:11:30||1224.8||1224.3||1224.8||1224.3|1
1648055500000|2022-03-23 17:11:40|1225.8|1224.5|1225.5|1223.8|1225.8|1224.5|1225.5|1223.8|1
1648055510000|2022-03-23 17:11:50|1226.3|1224|1226.3|1224.5|1226.3|1224.5|1226.3|1224|1
1648055520000|2022-03-23 17:12:00|1226.5|1224.3|1226|1224|1226.5|1224.5|1226|1224|5
1648055530000|2022-03-23 17:12:10|1226.3|1224.3|1226.3|1224.3|1226.5|1224.3|1226.3|1224.3|0
1648055540000|2022-03-23 17:12:20|1225.8|1223.8|1225.8|1224.3|1225.8|1224.3|1225.5|1223.8|0
1648055550000|2022-03-23 17:12:30||1223.8||1223.8||1224||1223.8|1
1648055560000|2022-03-23 17:12:40|1225.5|1224.3|1225.5|1223.8|1225.5|1224.3|1225.5|1223.8|20
1648055570000|2022-03-23 17:12:50|1225.8|1224|1225.5|1223.8|1225.8|1224|1225.5|1223.8|0
1648055580000|2022-03-23 17:13:00|1225.3||1225.5||1225.5||1225.3||8
1648055590000|2022-03-23 17:13:10|1225.3|1223.5|1225.3|1223.8|1225.5|1223.8|1225|1223.5|15
1648055600000|2022-03-23 17:13:20|1225.5|1224.3|1225.5|1224|1225.5|1224.3|1225.5|1224|1
1648055610000|2022-03-23 17:13:30||1223.8||1223.8||1224||1223.8|0
1648055620000|2022-03-23 17:13:40|1225.3|1223.3|1225.5|1224|1225.5|1224|1225.3|1223.3|7
1648055630000|2022-03-23 17:13:50|||||||||1
1648055640000|2022-03-23 17:14:00|1225.3|1223.8|1225.5|1224.3|1225.5|1224.3|1225.3|1223.8|4
1648055650000|2022-03-23 17:14:10|1225.8||1225.8||1225.8||1225.8||7
1648055660000|2022-03-23 17:14:20|1226.5|1224.5|1226.3|1224.5|1226.5|1224.8|1226|1224.3|12
1648055670000|2022-03-23 17:14:30|1226.5|1224.8|1226.3|1224.3|1226.5|1224.8|1226.3|1224.3|0
1648055680000|2022-03-23 17:14:40|1226.5|1224.5|1226.3|1224.5|1226.5|1224.5|1226|1224.5|0
1648055690000|2022-03-23 17:14:50|1226||1226||1226||1226||0
1648055700000|2022-03-23 17:15:00|1225.8|1223.8|1225.8|1224|1226|1224|1225.8|1223.8|6
1648055710000|2022-03-23 17:15:10|1226|1224.3|1226|1224.3|1226|1224.5|1226|1224.3|20
1648055720000|2022-03-23 17:15:20|1225.8|1224.5|1226.3|1224.8|1226.5|1224.8|1225.8|1224.5|0
1648055730000|2022-03-23 17:15:30|1226.5|1224.3|1226|1224.5|1226.5|1224.5|1225.8|1224|15
1648055740000|2022-03-23 17:15:40|1226.3|1224.3|1226.3|1224.5|1226.3|1224.8|1225.8|1223.8|32
1648055750000|2022-03-23 17:15:50|1226|1224.8|1227|1225|1227.3|1225.3|1226|1224.3|69
1648055760000|2022-03-23 17:16:00|1226.8|1225.3|1226.5|1224.5|1227|1225.3|1226.3|1224.5|0
1648055770000|2022-03-23 17:16:10|1226.3|1224.8|1226.3|1224.5|1226.3|1224.8|1226.3|1224.5|1
1648055780000|2022-03-23 17:16:20|1226|1224.8|1226.5|1224.5|1226.5|1224.8|1226|1224.3|2
1648055790000|2022-03-23 17:16:30|1226.8|1225|1227|1225|1227.3|1225.3|1226.8|1224.8|5
1648055800000|2022-03-23 17:16:40|1226.8|1224.8|1226.8|1224.8|1226.8|1224.8|1226.8|1224.8|0
1648055810000|2022-03-23 17:16:50|1226.5|1225|1226.5|1224.8|1227|1225|1226.5|1224.5|0
1648055820000|2022-03-23 17:17:00|1226.8|1225|1226.5|1224.5|1226.8|1225|1226.5|1224.5|0
1648055830000|2022-03-23 17:17:10|1226.8|1224.8|1227.3|1225.3|1227.3|1225.3|1226.8|1224.8|0
1648055840000|2022-03-23 17:17:20|1227|1225|1227|1225|1227|1225|1226.8|1224.8|0
1648055850000|2022-03-23 17:17:30|1227.5|1225.5|1227|1225.3|1227.8|1225.8|1227|1225.3|0
1648055860000|2022-03-23 17:17:40|1227.3|1225|1226.8|1224.8|1227.3|1225.3|1226.5|1224.5|0
1648055870000|2022-03-23 17:17:50|1226.5|1224.5|1226.8|1224.8|1226.8|1224.8|1226.5|1224.5|0
1648055880000|2022-03-23 17:18:00|1226.5|1224.5|1226.5|1224.5|1226.5|1224.8|1226.3|1224.5|0
1648055890000|2022-03-23 17:18:10|1227.3|1225.3|1227.5|1225.5|1227.8|1225.8|1227.3|1225.3|4
1648055900000|2022-03-23 17:18:20|1227.8|1226|1227.8|1225.8|1227.8|1226|1227.3|1225.5|5
1648055910000|2022-03-23 17:18:30|1227.3|1225.5|1227.3|1225.3|1227.5|1225.8|1227|1225.3|2
1648055920000|2022-03-23 17:18:40|1228.3|1226.8|1228.5|1226.8|1228.8|1227|1228.3|1226.5|13
1648055930000|2022-03-23 17:18:50|1228.8|1227|1229.8|1228|1229.8|1228|1228.8|1227|1
1648055940000|2022-03-23 17:19:00|1230.3|1228.5|1230.8|1228.8|1230.8|1229.3|1230.3|1228.3|4
1648055950000|2022-03-23 17:19:10|1230.5|1228.5|1230.8|1229.3|1230.8|1229.3|1230.5|1228.5|0
1648055960000|2022-03-23 17:19:20|1231.3|1229|1231.3|1229.5|1231.3|1229.5|1231.3|1229|6
1648055970000|2022-03-23 17:19:30|1230|1228|1230.3|1228|1230.3|1228|1230|1227.8|21
1648055980000|2022-03-23 17:19:40|1230|1228.8|1231.3|1229.3|1231.3|1229.3|1230|1228.8|8
1648055990000|2022-03-23 17:19:50|1231|1229|1230.8|1229|1231.3|1229|1230.8|1229|2
1648056000000|2022-03-23 17:20:00|1231|1229.3|1231.8|1229.8|1231.8|1229.8|1230.8|1229.3|0
1648056010000|2022-03-23 17:20:10|1231.5|1229.3|1232.5|1230.5|1232.8|1231|1231.5|1229.3|5
1648056020000|2022-03-23 17:20:20|1232.3|1230.8|1232.5|1230.8|1232.5|1230.8|1232.3|1230.8|0
1648056030000|2022-03-23 17:20:30|1232.3|1230.5|1232.5|1230.8|1232.5|1230.8|1232.3|1230.5|0
1648056040000|2022-03-23 17:20:40|1232|1230.5|1232.5|1230.8|1232.5|1230.8|1232|1230.5|0
1648056050000|2022-03-23 17:20:50|1232.3|1230.5|1232.5|1230.8|1232.5|1230.8|1232.3|1230.5|0
1648056060000|2022-03-23 17:21:00|1232.8|1231|1232.5|1230.8|1232.8|1231|1232.3|1230.5|0
1648056070000|2022-03-23 17:21:10|1232.3|1230.5|1232.3|1230.8|1232.3|1230.8|1232.3|1230.5|0
1648056080000|2022-03-23 17:21:20|1232|1230.5|1232.5|1230.8|1232.5|1230.8|1232|1230.3|0
1648056090000|2022-03-23 17:21:30|1232.3|1230.5|1232.3|1230.3|1232.5|1230.5|1232|1230.3|6
1648056100000|2022-03-23 17:21:40|1232||1232||1232.3||1232||2
1648056110000|2022-03-23 17:21:50|1232.3|1230.5|1232.5|1230.5|1232.5|1230.5|1232.3|1230.3|1
1648056120000|2022-03-23 17:22:00|1232.3|1230.3|1231.5|1230|1232.3|1230.5|1231.5|1230|7
1648056130000|2022-03-23 17:22:10|1231.3|1229.8|1231.5|1229.5|1231.5|1229.8|1231|1229.3|2
1648056140000|2022-03-23 17:22:20|1231.3|1229.3|1231.5|1229.5|1231.5|1229.5|1231.3|1229.3|1
1648056150000|2022-03-23 17:22:30|1231.3|1229.3|1230.5|1228.5|1231.5|1229.5|1230.5|1228.3|1
1648056160000|2022-03-23 17:22:40|1230.3|1228.3|1230.3|1227.8|1230.3|1228.3|1229|1227|1
1648056170000|2022-03-23 17:22:50|1230|1228|1230|1228|1230.3|1228|1230|1227.8|2
1648056180000|2022-03-23 17:23:00||1227.8||1227.8||1228||1227.8|4
1648056190000|2022-03-23 17:23:10|1229.5|1227.5|1229|1227|1230|1227.8|1229|1227|0
1648056200000|2022-03-23 17:23:20|1229.3|1227.3|1229.3|1227.3|1229.3|1227.3|1229|1227.3|2
1648056210000|2022-03-23 17:23:30|1229||1229||1229.3||1229||0
1648056220000|2022-03-23 17:23:40|1228.8|1227.5|1228.8|1227|1228.8|1227.5|1228.8|1227|6
1648056230000|2022-03-23 17:23:50|1229|1227.3|1228.8|1227|1229.3|1227.5|1228.8|1226.8|10
1648056240000|2022-03-23 17:24:00|1229|1227.3|1230|1227.8|1230.3|1228|1229|1227.3|3
1648056250000|2022-03-23 17:24:10|1230.5|1228.3|1229.8|1228.3|1230.8|1228.8|1229.8|1228|0
1648056260000|2022-03-23 17:24:20|1229.5|1227.5|1229.5|1227.5|1229.5|1227.5|1228.8|1227.3|1
1648056270000|2022-03-23 17:24:30|1230|1227.8|1230.3|1228.3|1230.3|1228.3|1229.5|1227.8|1
1648056280000|2022-03-23 17:24:40|1229.8|1228.5|1229.8|1228|1229.8|1228.5|1229.8|1228|2
1648056290000|2022-03-23 17:24:50|1230|1228.3|1230|1228.3|1230.5|1228.3|1230|1228|3
1648056300000|2022-03-23 17:25:00|1230.3|1228.5|1229.5|1228|1230.3|1228.5|1229.5|1228|1
1648056310000|2022-03-23 17:25:10|1229|1227|1228.5|1227|1229|1227|1228.3|1227|1
1648056320000|2022-03-23 17:25:20|1228|1226.5|1228.5|1226.5|1228.5|1226.5|1227.8|1226.3|5
1648056330000|2022-03-23 17:25:30|1228|1226.3|1227.5|1226|1228.5|1226.3|1227.5|1226|2
1648056340000|2022-03-23 17:25:40|1227.3|1225.8|1228.3|1226.3|1228.3|1226.3|1227.3|1225.8|3
1648056350000|2022-03-23 17:25:50|1228.5|1226.5|1228.8|1226.5|1228.8|1226.5|1227.8|1226.3|3
1648056360000|2022-03-23 17:26:00|1228.5|1226.8|1228.5|1226.5|1228.8|1226.8|1228.5|1226.5|0
1648056370000|2022-03-23 17:26:10|1228.3|1226.3|1228|1226|1228.3|1226.5|1228|1226|7
1648056380000|2022-03-23 17:26:20|1228.3|1226.3|1228.3|1226.5|1228.3|1226.5|1228.3|1226|0
1648056390000|2022-03-23 17:26:30|1228|1226.3|1228.3|1226.5|1228.5|1226.5|1228|1226.3|1
1648056400000|2022-03-23 17:26:40|1228.5|1226.3|1228.3|1226.3|1228.8|1226.5|1228.3|1226.3|0
1648056410000|2022-03-23 17:26:50|1228.5|1226.5|1228|1226.5|1228.5|1227|1228|1226.3|0
1648056420000|2022-03-23 17:27:00|1228.5|1226.8|1228|1226.3|1228.5|1226.8|1228|1226.3|2
1648056430000|2022-03-23 17:27:10|1228.3|1226.5|1228.3|1226.3|1228.5|1226.5|1228|1226.3|4
1648056440000|2022-03-23 17:27:20|1228|1226.5|1228.3|1226.5|1228.3|1226.5|1228|1226.5|1
1648056450000|2022-03-23 17:27:30|1228|1226.3|1228|1226.3|1228|1226.3|1227.5|1226|2
1648056460000|2022-03-23 17:27:40|1227.8|1226|1228.8|1227|1228.8|1227|1227.8|1226|0
1648056470000|2022-03-23 17:27:50|1229|1226.8|1228.5|1226.8|1229|1227.3|1228.5|1226.8|2
1648056480000|2022-03-23 17:28:00|1228.8|1227|1228|1226|1228.8|1227|1228|1226|4
1648056490000|2022-03-23 17:28:10|1228.5|1226.3|1227.8|1226.3|1228.5|1226.5|1227.5|1226|0
1648056500000|2022-03-23 17:28:20|1228.3|1226.5|1228.5|1226.5|1228.5|1226.5|1228.3|1226.3|1
1648056510000|2022-03-23 17:28:30|1228.8|1226.8|1229.5|1227.5|1229.5|1228|1228.8|1226.8|2
1648056520000|2022-03-23 17:28:40|1229.8|1227.8|1230|1227.8|1230.3|1228.5|1229.3|1227.8|4
1648056530000|2022-03-23 17:28:50|1229.8|1228|1231|1229|1231|1229|1229.8|1228|3
1648056540000|2022-03-23 17:29:00|1231.3|1229.3|1231.3|1229.5|1231.5|1229.5|1231|1229.3|1
1648056550000|2022-03-23 17:29:10|1230.8||1231||1231||1230.8||0
1648056560000|2022-03-23 17:29:20|1230.8|1229|1231|1229|1231.5|1229.5|1230.3|1228.8|2
1648056570000|2022-03-23 17:29:30|1231.3|1229.3|1231|1228.8|1231.5|1229.3|1230.8|1228.8|0
1648056580000|2022-03-23 17:29:40|1230.8|1228.5|1230|1228.5|1231|1228.8|1230|1228.3|0
1648056590000|2022-03-23 17:29:50|1230.3|1228.8|1231|1229.3|1231|1229.3|1230.3|1228.8|1
1648056600000|2022-03-23 17:30:00|1231.3|1229.5|1230.3|1228.5|1231.3|1229.5|1230.3|1228.5|2
1648056610000|2022-03-23 17:30:10|1230.5|1228.3|1230.3|1228.3|1230.5|1228.5|1230.3|1228.3|0
1648056620000|2022-03-23 17:30:20|1230.5|1228.5|1231|1229.3|1231|1229.3|1230.5|1228.5|2
1648056630000|2022-03-23 17:30:30|1230.8|1229|1231|1229.3|1231|1229.3|1230.8|1229|0
1648056640000|2022-03-23 17:30:40|1230.8|1228.8|1231.3|1229|1231.3|1229.5|1230.3|1228.8|2
1648056650000|2022-03-23 17:30:50|1231.5|1229.3|1231.5|1229.3|1231.5|1229.3|1231.5|1229.3|3
1648056660000|2022-03-23 17:31:00|1231.3|1229|1231.5|1229.3|1231.5|1229.3|1231.3|1229|1
1648056670000|2022-03-23 17:31:10|1231.3|1229.5|1230.8|1228.5|1231.3|1229.5|1230.5|1228.3|0
1648056680000|2022-03-23 17:31:20|1230.5|1228.3|1230.3|1228|1230.5|1228.5|1229|1227.5|5
1648056690000|2022-03-23 17:31:30|1230|1227.8|1230.3|1228.3|1230.3|1228.3|1229.8|1227.8|0
1648056700000|2022-03-23 17:31:40|1230|1228|1230.5|1228.3|1230.5|1228.5|1230|1228|1
1648056710000|2022-03-23 17:31:50|1230.8|1228.5|1231|1229.3|1231|1229.3|1230.8|1228.3|1
1648056720000|2022-03-23 17:32:00|1231.3|1229.5|1231|1229.5|1231.3|1229.8|1230.8|1229.5|1
1648056730000|2022-03-23 17:32:10|1230.8|1228.5|1230.3|1228.5|1230.8|1228.8|1230.3|1228.5|3
1648056740000|2022-03-23 17:32:20|1230|1228.3|1230|1228.3|1230|1228.5|1230|1228|3
1648056750000|2022-03-23 17:32:30|1230.8|1228.8|1230.5|1228.3|1230.8|1228.8|1230.5|1228.3|2
1648056760000|2022-03-23 17:32:40|1230.8|1228.5|1230.3|1228.3|1230.8|1228.5|1230.3|1228.3|1
1648056770000|2022-03-23 17:32:50|1230.5|1228.8|1231|1229.3|1231|1229.3|1230.5|1228.8|0
1648056780000|2022-03-23 17:33:00|1231.3|1229.5|1231|1229.3|1231.3|1229.5|1230.8|1229.3|1
1648056790000|2022-03-23 17:33:10|1231.3|1229|1230.5|1228.8|1231.3|1229|1230.5|1228.3|3
1648056800000|2022-03-23 17:33:20|1230.3|1228.5|1230.5|1228.5|1230.5|1228.8|1230.3|1228.5|1
1648056810000|2022-03-23 17:33:30|1230.3|1228.3|1230|1228.3|1230.3|1228.3|1230|1228|1
1648056820000|2022-03-23 17:33:40|1230.3|1228.5|1231.5|1229.3|1231.5|1229.3|1230.3|1228.5|6
1648056830000|2022-03-23 17:33:50|1231.3|1229.5|1232.5|1230.8|1232.5|1230.8|1231.3|1229.5|5
1648056840000|2022-03-23 17:34:00|1232|1230.3|1232.5|1230.5|1232.8|1230.8|1231.8|1230.3|4
1648056850000|2022-03-23 17:34:10|1232.3|1230.3|1232|1230|1232.3|1230.5|1232|1230|2
1648056860000|2022-03-23 17:34:20|1231.3||1231.5||1231.5||1231.3||0
1648056870000|2022-03-23 17:34:30|1232|1230.3|1232.5|1230.5|1232.5|1230.8|1232|1230|1
1648056880000|2022-03-23 17:34:40|1232.3|1230.3|1232.3|1230.8|1232.5|1230.8|1232|1230.3|7
1648056890000|2022-03-23 17:34:50|1232.8|1229.8|1232|1229.8|1232.8|1229.8|1232|1229.8|1
1648056900000|2022-03-23 17:35:00|1232.3|1230.3|1231.8|1230|1232.3|1230.3|1231.8|1230|0
1648056910000|2022-03-23 17:35:10|1232|1230.3|1232|1230|1232|1230.3|1232|1230|1
1648056920000|2022-03-23 17:35:20|1231.8|1229.8|1231.8|1230.3|1231.8|1230.3|1231.8|1229.8|5
1648056930000|2022-03-23 17:35:30|1231.5|1230|1232.3|1230.3|1232.3|1230.5|1231.5|1229.5|5
1648056940000|2022-03-23 17:35:40|1232|1230|1232.8|1231|1232.8|1231|1232|1230|0
1648056950000|2022-03-23 17:35:50|1233|1231.3|1233|1231|1233|1231.3|1232.8|1231|2
1648056960000|2022-03-23 17:36:00|1232.8|1231.3|1232.5|1231|1232.8|1231.3|1232.5|1231|0
1648056970000|2022-03-23 17:36:10|1232.8|1231.3|1232.8|1231.3|1233.3|1231.5|1232.8|1231|0
1648056980000|2022-03-23 17:36:20|1232.5|1231|1232.5|1231|1232.5|1231|1232.5|1231|0
1648056990000|2022-03-23 17:36:30|1231.8|1230.3|1232.5|1230.5|1232.5|1230.5|1231.8|1230.3|4
1648057000000|2022-03-23 17:36:40|1232.8|1230.8|1232.5|1230.3|1233|1230.8|1232.5|1230.3|0
1648057010000|2022-03-23 17:36:50|1232.8|1230.5|1233|1231|1233|1231|1232.8|1230.3|1
1648057020000|2022-03-23 17:37:00|1232.5|1230.8|1232|1229.8|1232.5|1230.8|1231.8|1229.5|1
1648057030000|2022-03-23 17:37:10|1231.8|1230|1231.8|1229.8|1232|1230|1231.8|1229.8|1
1648057050000|2022-03-23 17:37:30|1231.3|1229.3|1231.8|1229.8|1231.8|1229.8|1231|1229.3|2
1648057060000|2022-03-23 17:37:40|1231.5|1229.5|1231.5|1229.5|1231.5|1229.8|1231.3|1229.5|0
1648057070000|2022-03-23 17:37:50|1232|1229.8|1232|1230.3|1232|1230.3|1231.8|1229.5|5
1648057080000|2022-03-23 17:38:00|1232.3|1230|1232.3|1230.3|1232.3|1230.5|1232|1230|0
1648057090000|2022-03-23 17:38:10|||||||||1
1648057100000|2022-03-23 17:38:20|1232|1230.5|1232|1230.3|1232.3|1230.5|1232|1230.3|2
1648057110000|2022-03-23 17:38:30|1232.3|1230.5|1232.3|1230.8|1232.3|1230.8|1232.3|1230.5|3
1648057120000|2022-03-23 17:38:40|1232.5|1231|1232.8|1231|1232.8|1231|1232.5|1230.8|9
1648057130000|2022-03-23 17:38:50|1233|1231.3|1233|1231.5|1233|1231.5|1232.8|1231.3|17
1648057140000|2022-03-23 17:39:00|1233.3|1231.3|1233.3|1231.8|1233.3|1231.8|1233|1231.3|10
1648057150000|2022-03-23 17:39:10|1233|1232|1233|1231.3|1233.3|1232|1233|1231.3|7
1648057160000|2022-03-23 17:39:20|1233.3|1231.5|1233|1231|1233.3|1231.5|1232.8|1230.8|4
1648057170000|2022-03-23 17:39:30|1232.8|1231.3|1233.5|1231.5|1233.5|1231.5|1232.8|1230.8|2
1648057180000|2022-03-23 17:39:40|1233.3|1231.8|1233|1231.3|1233.3|1231.8|1232.8|1230.8|4
1648057190000|2022-03-23 17:39:50|1233.3|1231.5|1232.8|1231|1233.5|1231.5|1232.5|1230.5|7
1648057200000|2022-03-23 17:40:00|1233|1231.3|1232.5|1230.8|1233|1231.3|1232.3|1230.5|30
1648057210000|2022-03-23 17:40:10|1232.8|1231|1232.5|1230.8|1232.8|1231|1232|1230.5|2
1648057220000|2022-03-23 17:40:20||1231||1231||1231||1231|0
1648057230000|2022-03-23 17:40:30|1232.8|1231.3|1233.3|1231.5|1233.3|1231.5|1232.8|1231.3|4
1648057240000|2022-03-23 17:40:40|1233.5|1231.3|1233|1231.8|1233.5|1231.8|1233|1231.3|10
1648057250000|2022-03-23 17:40:50|1232.8|1231.3|1233.5|1231.5|1233.5|1231.5|1232.8|1231.3|2
1648057260000|2022-03-23 17:41:00|1233.3|1231.3|1233.5|1231.5|1233.5|1231.8|1233|1231.3|26
1648057270000|2022-03-23 17:41:10|1233.8|1231.8|1233.5|1231.8|1233.8|1231.8|1233.3|1231.5|0
1648057280000|2022-03-23 17:41:20|1234|1232|1233.5|1232|1234|1232|1233.3|1232|0
1648057300000|2022-03-23 17:41:40|1233.3|1231.8|1233.8|1231.8|1233.8|1231.8|1233|1231.5|2
1648057320000|2022-03-23 17:42:00|1233.5|1231.3|1233|1231.3|1233.5|1231.3|1232.5|1231|1
1648057330000|2022-03-23 17:42:10|1232.8|1231|1233.3|1231.3|1233.3|1231.3|1232.8|1231|0
1648057340000|2022-03-23 17:42:20|1233|1231.5|1233|1231.3|1233|1231.5|1233|1231.3|1
1648057350000|2022-03-23 17:42:30||1231||1231||1231||1231|0
1648057360000|2022-03-23 17:42:40|1232.8|1230.5|1232.3|1230.8|1233|1230.8|1232|1230.5|0
1648057370000|2022-03-23 17:42:50|1233|1231|1233|1231|1233.3|1231|1233|1231|1
1648057380000|2022-03-23 17:43:00|1233.3|1231.3|1234|1232|1234|1232|1233.3|1231.3|4
1648057390000|2022-03-23 17:43:10|1233.8|1231.5|1233.8|1232|1234|1232|1233.5|1231.5|2
1648057400000|2022-03-23 17:43:20|1233.5|1231.8|1233.8|1231.8|1233.8|1231.8|1233.5|1231.8|6
1648057410000|2022-03-23 17:43:30|1234|1232|1234|1232|1234|1232|1234|1232|1
1648057420000|2022-03-23 17:43:40|1233.8|1231.8|1234|1232.3|1234|1232.3|1233.5|1231.8|1
1648057430000|2022-03-23 17:43:50|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|14
1648057440000|2022-03-23 17:44:00|1233.8|1231.8|1233.3|1231.8|1233.8|1231.8|1233.3|1231.8|1
1648057450000|2022-03-23 17:44:10|1232.8|1231|1232.8|1231|1232.8|1231.3|1232.8|1231|3
1648057460000|2022-03-23 17:44:20|1232.5|1230.8|1232.8|1231|1232.8|1231|1232.5|1230.8|1
1648057470000|2022-03-23 17:44:30||1230.8||1231||1231||1230.8|0
1648057480000|2022-03-23 17:44:40|1232.5|1230.8|1232.8|1231|1232.8|1231.3|1232.5|1230.8|1
1648057490000|2022-03-23 17:44:50|1233|1231.3|1232.8|1231|1233|1231.8|1232.8|1231|0
1648057500000|2022-03-23 17:45:00|1232.5|1230.8|1232.8|1231.3|1232.8|1231.3|1232.5|1230.8|2
1648057510000|2022-03-23 17:45:10|1232.5|1231|1232.8|1231|1232.8|1231.3|1232.5|1230.8|3
1648057520000|2022-03-23 17:45:20|1232.5|1230.8|1232.3|1230.3|1232.8|1230.8|1232|1230.3|2
1648057530000|2022-03-23 17:45:30|1232|1230.5|1231.5|1230|1232.3|1230.8|1231.5|1229.8|61
1648057540000|2022-03-23 17:45:40|1231.3|1229.8|1231.3|1229.5|1231.8|1230|1230.8|1229|29
1648057550000|2022-03-23 17:45:50|1231.5|1229.8|1231|1229.8|1231.8|1230|1231|1229.5|0
1648057560000|2022-03-23 17:46:00|1231.3|1230|1232|1230.3|1232|1230.3|1231.3|1230|6
1648057570000|2022-03-23 17:46:10|1231.8|1229.5|1231.5|1229.8|1232|1230|1231.5|1229.5|0
1648057580000|2022-03-23 17:46:20|1231.3|1229.5|1230.8|1229.3|1231.3|1229.8|1230.8|1229.3|8
1648057590000|2022-03-23 17:46:30|1231.3|1229.5|1231.3|1229.8|1231.5|1229.8|1231|1229|16
1648057600000|2022-03-23 17:46:40|1231.5|1229.5|1232.3|1230.5|1232.3|1230.5|1231.3|1229.5|11
1648057610000|2022-03-23 17:46:50|1232|1230.8|1231.5|1230.3|1232.3|1231|1231.5|1230|7
1648057620000|2022-03-23 17:47:00|1231.8|1230|1231.8|1230|1231.8|1230.3|1231.5|1229.5|16
1648057630000|2022-03-23 17:47:10|1231.5|1229.8|1231|1229.3|1231.8|1230|1230.8|1229.3|14
1648057640000|2022-03-23 17:47:20|1230.8|1229.5|1231|1229.5|1231|1229.8|1230.8|1229.3|9
1648057650000|2022-03-23 17:47:30|1231.3|1229.8|1231.3|1229.8|1231.8|1230|1231|1229.5|9
1648057660000|2022-03-23 17:47:40|1231.5|1230|1231.8|1230.3|1232|1230.3|1231.3|1229.8|12
1648057670000|2022-03-23 17:47:50|1232|1230.5|1232|1230.8|1232.5|1230.8|1231.8|1230.3|21
1648057680000|2022-03-23 17:48:00|1232.3|1231|1232.5|1231|1233|1231.3|1232.3|1230.5|8
1648057690000|2022-03-23 17:48:10|1232.8|1231.3|1232.8|1231.5|1233.3|1231.5|1232.8|1231.3|17
1648057700000|2022-03-23 17:48:20|1233.5|1231.3|1233.3|1231.8|1233.8|1231.8|1233.3|1231.3|4
1648057710000|2022-03-23 17:48:30|1233.5|1231.5|1233|1231.5|1233.5|1231.8|1232.8|1231.3|1
1648057720000|2022-03-23 17:48:40|1232.8|1231.3|1232.8|1231.3|1233|1231.5|1232.8|1231.3|2
1648057730000|2022-03-23 17:48:50|1233||1232.8||1233||1232.8||0
1648057740000|2022-03-23 17:49:00|1233|1231.5|1232.8|1231.3|1233|1231.5|1232.8|1231.3|0
1648057750000|2022-03-23 17:49:10|1233|1231.5|1233|1231.3|1233.5|1231.5|1233|1231.3|2
1648057760000|2022-03-23 17:49:20|1233.3|1230.8|1232.8|1231|1233.3|1231.3|1232.5|1230.8|2
1648057770000|2022-03-23 17:49:30|1232.5|1231.3|1232.5|1231|1232.8|1231.3|1232.5|1230.8|3
1648057780000|2022-03-23 17:49:40|1232.3|1230.5|1232|1230.5|1232.5|1230.8|1231.8|1229.5|27
1648057790000|2022-03-23 17:49:50|1232.3|1230.3|1231.5|1230|1232.3|1230.5|1231.5|1230|22
1648057800000|2022-03-23 17:50:00|1231.8|1230.3|1232.3|1230.5|1232.3|1230.8|1231.8|1230.3|5
1648057810000|2022-03-23 17:50:10|1231.8|1229.8|1229|1227.3|1231.8|1230|1229|1227|33
1648057820000|2022-03-23 17:50:20|1229.5|1227.8|1230.3|1228.3|1230.5|1228.5|1229.5|1227.5|4
1648057830000|2022-03-23 17:50:30|1230.5|1228|1230.8|1228.8|1231|1229|1229.8|1228|10
1648057840000|2022-03-23 17:50:40|1231|1229|1230.8|1228.8|1231|1229|1230.8|1228.8|1
1648057850000|2022-03-23 17:50:50|1230.5|1229|1230.3|1228.5|1230.5|1229.3|1230.3|1228.5|21
1648057860000|2022-03-23 17:51:00|1230.5|1228.8|1230.5|1228.8|1230.8|1228.8|1230.3|1228.5|9
1648057870000|2022-03-23 17:51:10|1230|1229|1231.5|1229.5|1231.5|1229.8|1230|1229|39
1648057880000|2022-03-23 17:51:20|1231.3|1229.8|1231.5|1229.8|1231.5|1229.8|1231|1229.8|9
1648057890000|2022-03-23 17:51:30|1231|1229.3|1231|1229.5|1231.3|1229.5|1230.8|1229.3|2
1648057900000|2022-03-23 17:51:40|1231.3|1229.8|1231.8|1229.8|1231.8|1230.3|1231.3|1229.5|4
1648057910000|2022-03-23 17:51:50|1231|1229.5|1231.3|1229.8|1231.3|1229.8|1231|1229.5|2
1648057920000|2022-03-23 17:52:00|1230.8|1229.5|1231.3|1229.5|1231.3|1229.5|1230.8|1229.5|1
1648057930000|2022-03-23 17:52:10|1231.8|1229.8|1232.8|1231|1232.8|1231|1231.8|1229.8|72
1648057940000|2022-03-23 17:52:20|1232.5|1230.8|1232.3|1230.8|1232.5|1231|1232.3|1230.8|2
1648057950000|2022-03-23 17:52:30|1232|1230.3|1231.5|1229.8|1232|1230.3|1231.5|1229.8|8
1648057960000|2022-03-23 17:52:40|1231.8|1230.3|1232.3|1230.3|1232.5|1230.5|1231.8|1229.8|12
1648057970000|2022-03-23 17:52:50|1231.8||1232||1232||1231.5||5
1648057980000|2022-03-23 17:53:00|1232.3|1230.5|1232|1230.5|1232.3|1230.8|1232|1230.3|5
1648057990000|2022-03-23 17:53:10|1231.3|1230.3|1231|1229.3|1231.3|1230.3|1231|1229|5
1648058000000|2022-03-23 17:53:20|1230.8|1229|1230.8|1228.8|1231|1229.3|1230.8|1228.8|1
1648058010000|2022-03-23 17:53:30|1231|1229.3|1231.3|1229.3|1231.3|1229.5|1231|1229.3|1
1648058020000|2022-03-23 17:53:40|1231.5|1229.5|1229.3|1227.8|1231.5|1229.5|1229.3|1227.8|4
1648058030000|2022-03-23 17:53:50|1230.3|1228|1230.5|1228.8|1230.5|1228.8|1229.8|1228|10
1648058040000|2022-03-23 17:54:00|1230.8||1230.3||1230.8||1230||1
1648058050000|2022-03-23 17:54:10|1230.8||1230.5||1230.8||1230.5||1
1648058060000|2022-03-23 17:54:20|1230.8|1229|1231.3|1229.5|1231.3|1229.5|1230.5|1229|4
1648058070000|2022-03-23 17:54:30|1231.5|1229.3|1231.8|1230|1231.8|1230|1231.5|1229.3|0
1648058080000|2022-03-23 17:54:40|1232|1229.8|1232|1230.3|1232|1230.3|1231.3|1229.8|1
1648058090000|2022-03-23 17:54:50|1231.8|1230|1231.3|1229.8|1231.8|1230|1231.3|1229.5|0
1648058100000|2022-03-23 17:55:00|1231.5|1229.5|1231.5|1230|1231.5|1230|1231.5|1229.5|4
1648058110000|2022-03-23 17:55:10||1229.8||1230||1230||1229.8|4
1648058120000|2022-03-23 17:55:20|1231.8|1230.3|1232|1230.3|1232.3|1230.5|1231.8|1230.3|4
1648058130000|2022-03-23 17:55:30|1232.3|1230.5|1233.5|1232|1233.5|1232|1232|1230.3|11
1648058140000|2022-03-23 17:55:40|1233.3|1231.8|1233.5|1231.8|1234|1232.3|1233.3|1231.5|6
1648058150000|2022-03-23 17:55:50|1233.8|1231.5|1234.3|1232.8|1234.8|1232.8|1233.5|1231.5|0
1648058160000|2022-03-23 17:56:00|1234|1232.5|1233.8|1231.8|1234.5|1232.5|1233.5|1231.5|4
1648058170000|2022-03-23 17:56:10|1233.3|1231.3|1233|1231.3|1233.3|1231.3|1233|1231.3|1
1648058180000|2022-03-23 17:56:20|1232.8|1231.5|1233.8|1232|1233.8|1232|1232.8|1231.5|1
1648058190000|2022-03-23 17:56:30|1234|1232.3|1234.5|1232.8|1234.5|1232.8|1233.5|1232.3|4
1648058200000|2022-03-23 17:56:40|1234||1234.3||1234.8||1234||1
1648058210000|2022-03-23 17:56:50|1234.5|1232.3|1233.8|1232.3|1234.8|1232.3|1233.8|1232.3|0
1648058230000|2022-03-23 17:57:10|1234.3|1232.8|1234.5|1233|1234.8|1233|1234.3|1232.8|2
1648058240000|2022-03-23 17:57:20|1234.8|1233.3|1234|1232.5|1234.8|1233.3|1234|1232.5|1
1648058250000|2022-03-23 17:57:30|1234.5|1232.8|1234.3|1232.3|1235|1233.3|1234.3|1232.3|5
1648058260000|2022-03-23 17:57:40|1234.8|1232.5|1234.8|1233|1235|1233.3|1234.5|1232.5|0
1648058270000|2022-03-23 17:57:50|1235|1233.3|1234.5|1232.8|1235|1233.8|1234.3|1232.8|4
1648058280000|2022-03-23 17:58:00|1235|1233.3|1234.3|1232.5|1235|1233.5|1234.3|1232.5|5
1648058290000|2022-03-23 17:58:10|1234|1232.3|1234.3|1232.5|1234.3|1232.5|1234|1232.3|1
1648058300000|2022-03-23 17:58:20|1234|1232.3|1234|1232|1234|1232.5|1234|1232|1
1648058310000|2022-03-23 17:58:30|1233.3|1231.8|1233.5|1231.8|1233.5|1232|1233.3|1231.8|4
1648058320000|2022-03-23 17:58:40|1233.8|1232|1234.8|1233|1234.8|1233|1233.8|1231.8|3
1648058330000|2022-03-23 17:58:50|1234.5|1232.8|1233.8|1232.3|1234.8|1233|1233.8|1232.3|1
1648058340000|2022-03-23 17:59:00|1233.5|1232|1233.3|1231.5|1233.5|1232|1233|1231.3|2
1648058350000|2022-03-23 17:59:10|1233|1231.3|1233.3|1231.5|1233.3|1231.5|1233|1231.3|1
1648058360000|2022-03-23 17:59:20||1231.3||1231.5||1231.8||1231.3|0
1648058370000|2022-03-23 17:59:30|1233|1231.3|1232.5|1231.3|1233.3|1231.5|1232.5|1231|1
1648058380000|2022-03-23 17:59:40|1232.8|1231.5|1234|1232.3|1234.3|1232.5|1232.5|1231.5|2
1648058390000|2022-03-23 17:59:50|1234.5|1232.5|1233.5|1231.8|1234.5|1232.5|1233.3|1231.8|4
1648058400000|2022-03-23 18:00:00|1233.3|1232|1233.8|1232.3|1234|1232.3|1233.3|1232|2
1648058410000|2022-03-23 18:00:10|1234|1232.5|1233.8|1232.3|1234.8|1233|1233.8|1232.3|2
1648058420000|2022-03-23 18:00:20|1234|1232.5|1233.8|1232.3|1234|1232.5|1233.3|1231.8|2
1648058430000|2022-03-23 18:00:30|1234|1232.5|1234.5|1232.5|1234.8|1232.5|1233.3|1231.8|2
1648058440000|2022-03-23 18:00:40|1234.3|1232.3|1233.8|1231.8|1234.5|1232.5|1233.8|1231.8|0
1648058450000|2022-03-23 18:00:50|1234.3|1232|1234|1232|1234.5|1232.8|1233.5|1231.8|2
1648058460000|2022-03-23 18:01:00|1234.3|1232.3|1233.5|1231.8|1234.3|1232.3|1233|1231.3|0
1648058470000|2022-03-23 18:01:10|1233.3|1231.5|1234|1232.3|1234|1232.3|1232.8|1231.3|1
1648058480000|2022-03-23 18:01:20|1234.3|1232|1233.8|1232|1234.3|1232.5|1233.8|1231.8|1
1648058490000|2022-03-23 18:01:30|1234|1231.8|1232.8|1231.3|1234|1231.8|1232.8|1231.3|0
1648058510000|2022-03-23 18:01:50|1233.8|1231.8|1233.5|1231.8|1233.8|1231.8|1233.5|1231.8|3
1648058520000|2022-03-23 18:02:00|1233.8|1232|1233.8|1232|1233.8|1232.3|1233.5|1231.5|0
1648058530000|2022-03-23 18:02:10|1233.3|1231.8|1234.3|1232.3|1234.3|1232.3|1233.3|1231.8|1
1648058540000|2022-03-23 18:02:20|1233.8|1232|1234.3|1232.3|1234.3|1232.3|1233.8|1231.8|0
1648058550000|2022-03-23 18:02:30|1233.5|1232|1234.3|1232.3|1234.3|1232.3|1233.3|1231.8|1
1648058560000|2022-03-23 18:02:40|1234|1232|1233.5|1232|1234.3|1232.3|1233.5|1232|0
1648058580000|2022-03-23 18:03:00|1234|1231.5|1233|1231.3|1234|1231.5|1232.5|1231|3
1648058590000|2022-03-23 18:03:10|1232.8|1231|1232.8|1230.8|1232.8|1231|1232.8|1230.8|0
1648058600000|2022-03-23 18:03:20|1232.5|1231|1232.5|1230.5|1232.5|1231|1232.3|1230.5|2
1648058610000|2022-03-23 18:03:30|1232.8|1230.8|1232.8|1231|1233|1231|1232.8|1230.8|0
1648058620000|2022-03-23 18:03:40|1233.3|1230.8|1232.8|1231.3|1233.3|1231.3|1232.5|1230.8|0
1648058630000|2022-03-23 18:03:50|1233|1231.5|1233.3|1231|1234.5|1232.5|1233|1231|3
1648058640000|2022-03-23 18:04:00|1233.5|1231.5|1232.5|1231|1233.8|1231.8|1232.5|1231|1
1648058650000|2022-03-23 18:04:10|1232|1230.5|1232.8|1231|1233.3|1231.3|1231.8|1230.3|2
1648058660000|2022-03-23 18:04:20|1232.5|1230.8|1232.3|1230.3|1232.5|1230.8|1232.3|1230.3|1
1648058670000|2022-03-23 18:04:30|1232.5|1230.5|1233|1231|1233|1231.3|1232.5|1230.3|0
1648058680000|2022-03-23 18:04:40|1232.8|1230.8|1232.8|1231.3|1233|1231.3|1232.8|1230.8|1
1648058690000|2022-03-23 18:04:50|1233|1231|1233.3|1231.3|1233.5|1231.5|1233|1231|0
1648058700000|2022-03-23 18:05:00|1233|1231.5|1233.5|1231.5|1233.5|1231.5|1233|1231|1
1648058710000|2022-03-23 18:05:10|1233.8|1231.8|1234.5|1232.5|1234.5|1232.5|1233.5|1231.8|0
1648058720000|2022-03-23 18:05:20|1234.3|1232.3|1233|1231.5|1234.3|1232.3|1233|1231.5|2
1648058730000|2022-03-23 18:05:30|1233.3|1232|1233.8|1231.8|1234.3|1232|1233.3|1231.5|1
1648058740000|2022-03-23 18:05:40|1233.3|1231.5|1232.8|1231|1233.3|1231.5|1232.3|1230.8|1
1648058750000|2022-03-23 18:05:50|1233|1230.8|1233|1231|1233|1231|1232.8|1230.8|0
1648058760000|2022-03-23 18:06:00|1233.3|1231.3|1233.8|1232|1233.8|1232|1233|1231.3|1
1648058770000|2022-03-23 18:06:10|1234.3|1231.8|1233.3|1231.3|1234.3|1232|1233.3|1231.3|1
1648058780000|2022-03-23 18:06:20|1233.5|1231|1233|1231|1233.5|1231.5|1232.5|1231|1
1648058790000|2022-03-23 18:06:30|1233.5|1231.3|1233.3|1231.5|1233.5|1231.5|1233.3|1231.3|0
1648058800000|2022-03-23 18:06:40|1232.8|1231|1233|1231|1233.3|1231.5|1232.5|1231|2
1648058810000|2022-03-23 18:06:50|1233.3|1231.3|1232.8|1230.8|1233.3|1231.5|1232.5|1230.8|0
1648058820000|2022-03-23 18:07:00|1232.5|1230.5|1232.3|1230.8|1232.8|1230.8|1232|1230.5|0
1648058830000|2022-03-23 18:07:10|1233|1231.3|1233.5|1231.8|1233.8|1232|1233|1231|1
1648058840000|2022-03-23 18:07:20|1233.8|1232|1234.3|1232.5|1235|1232.8|1233.3|1232|4
1648058850000|2022-03-23 18:07:30|1234.5|1232.8|1234.5|1232.5|1234.8|1232.8|1234.5|1232.5|0
1648058860000|2022-03-23 18:07:40|1233.8|1232.3|1234.5|1232.8|1234.5|1232.8|1233.8|1232.3|1
1648058870000|2022-03-23 18:07:50|1234.8|1232.5|1234.8|1233|1234.8|1233|1234.5|1232.3|8
1648058880000|2022-03-23 18:08:00|1234.3|1233.3|1235|1233.3|1235|1233.3|1234.3|1233|3
1648058890000|2022-03-23 18:08:10|1235.5|1233.5|1235.5|1233.8|1235.5|1233.8|1235.5|1233.5|2
1648058900000|2022-03-23 18:08:20|1235|1233.5|1235.5|1233.8|1235.5|1233.8|1234.8|1233.3|1
1648058910000|2022-03-23 18:08:30|1235.3|1233.5|1235.5|1233.5|1235.5|1233.5|1234.8|1233.3|2
1648058920000|2022-03-23 18:08:40|1235.8|1233.8|1236|1234|1236|1234|1235.8|1233.5|6
1648058930000|2022-03-23 18:08:50|1236.3|1234.3|1236.3|1234.5|1236.5|1234.8|1236.3|1234|10
1648058940000|2022-03-23 18:09:00|1236|1234.3|1236.3|1234.8|1236.3|1234.8|1235.8|1234|13
1648058950000|2022-03-23 18:09:10|1236|1234.5|1236|1234.3|1236|1234.8|1236|1234.3|5
1648058960000|2022-03-23 18:09:20|1235.8|1234.5|1236|1234.3|1236|1234.5|1235.8|1234|3
1648058970000|2022-03-23 18:09:30|1235.8|1234.5|1236|1234.5|1236.3|1234.8|1235.5|1234|7
1648058980000|2022-03-23 18:09:40|1236.3|1234.3|1236.3|1234.5|1236.3|1234.8|1236|1234.3|2
1648058990000|2022-03-23 18:09:50|1236|1234.8|1236|1234.5|1236.3|1234.8|1236|1234|3
1648059000000|2022-03-23 18:10:00|1236.3|1234.8|1236.8|1235.3|1236.8|1235.3|1236.3|1234.5|0
1648059010000|2022-03-23 18:10:10|1237|1235.8|1238.5|1236.8|1238.5|1236.8|1237|1235.5|11
1648059020000|2022-03-23 18:10:20|1238.3|1236.5|1238.3|1236.5|1238.5|1236.8|1238.3|1236.5|1
1648059030000|2022-03-23 18:10:30|1238.5|1236.8|1238.5|1237|1238.5|1237|1238|1236.5|2
1648059040000|2022-03-23 18:10:40||1237.3||1237||1237.3||1236.8|14
1648059050000|2022-03-23 18:10:50|1238.3|1236.5|1238.5|1236.8|1238.5|1236.8|1238|1236.5|8
1648059060000|2022-03-23 18:11:00|1238.3|1236.5|1238.5|1237|1238.5|1237.3|1238.3|1236.3|10
1648059070000|2022-03-23 18:11:10|1238|1237.3|1238.5|1236.5|1238.5|1237.3|1238|1236.5|10
1648059080000|2022-03-23 18:11:20|1238|1236|1237.5|1235.8|1238|1236|1237.5|1235.5|2
1648059090000|2022-03-23 18:11:30|1237.8|1235.5|1237.5|1235.8|1237.8|1236|1237.5|1235.5|1
1648059100000|2022-03-23 18:11:40|1237.8|1236|1237.8|1235.8|1238|1236|1237.8|1235.8|1
1648059110000|2022-03-23 18:11:50|1238|1236|1238.3|1236.5|1238.3|1236.5|1238|1236|1
1648059120000|2022-03-23 18:12:00|1238.5|1236.8|1238.3|1236.5|1238.5|1236.8|1238.3|1236.5|0
1648059130000|2022-03-23 18:12:10|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1238|1236.5|1
1648059140000|2022-03-23 18:12:20||1237||1237.3||1237.3||1236.5|12
1648059150000|2022-03-23 18:12:30|1238|1237|1237.8|1236|1238|1237.3|1237.8|1235.8|12
1648059160000|2022-03-23 18:12:40|1237.3|1235.3|1238|1236.5|1238|1236.5|1237.3|1235.3|1
1648059170000|2022-03-23 18:12:50|1238.3|1236.8|1238.5|1237|1238.5|1237|1238|1236.8|2
1648059180000|2022-03-23 18:13:00|1239.3|1237.3|1239.8|1237.8|1239.8|1238|1239.3|1237.3|12
1648059190000|2022-03-23 18:13:10|1239.3|1238|1239.8|1238.3|1239.8|1238.3|1239.3|1238|4
1648059200000|2022-03-23 18:13:20|1239.5|1238|1240.5|1238.8|1240.8|1239|1239.5|1237.8|3
1648059210000|2022-03-23 18:13:30|1240|1238.3|1240.3|1238.8|1240.8|1238.8|1240|1238.3|5
1648059220000|2022-03-23 18:13:40|1240.5|1239|1240.5|1239|1240.8|1239|1240.5|1239|2
1648059230000|2022-03-23 18:13:50|1240.3|1239.3|1240.5|1238.8|1241|1239.5|1240.3|1238.8|8
1648059240000|2022-03-23 18:14:00|1239.8|1238|1240|1238|1240|1238.3|1239.3|1237.5|8
1648059250000|2022-03-23 18:14:10|1239.8|1238.3|1240|1238.3|1240|1238.3|1239.5|1237.8|0
1648059260000|2022-03-23 18:14:20|1239.8|1238|1239.3|1238|1239.8|1238|1239.3|1238|3
1648059270000|2022-03-23 18:14:30|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|1239|1237.5|5
1648059280000|2022-03-23 18:14:40|1239.3|1237.3|1239.5|1237.5|1239.5|1237.5|1239|1237.3|5
1648059290000|2022-03-23 18:14:50|1239.8|1237.8|1239.3|1237.5|1239.8|1238|1239.3|1237.5|1
1648059300000|2022-03-23 18:15:00|1239.5|1237.8|1238.8|1237.3|1239.5|1237.8|1238.8|1237.3|1
1648059310000|2022-03-23 18:15:10|1239.3|1237.5|1239.5|1237.5|1239.8|1237.8|1239.3|1237.5|3
1648059320000|2022-03-23 18:15:20|1239.3|1237.8|1239.5|1237.5|1239.8|1237.8|1239.3|1237.5|1
1648059330000|2022-03-23 18:15:30|1239.3|1237.8|1239|1237.5|1239.3|1238|1239|1237.5|0
1648059340000|2022-03-23 18:15:40|1238.8|1237.3|1238.3|1236.8|1238.8|1237.3|1237.8|1236.3|48
1648059350000|2022-03-23 18:15:50|1238|1236.5|1237.8|1236.3|1238|1236.5|1237.8|1236.3|8
1648059360000|2022-03-23 18:16:00|1237.5|1235.8|1237.8|1236.3|1237.8|1236.3|1237.5|1235.8|17
1648059370000|2022-03-23 18:16:10|1237.5|1236|1237|1235.3|1237.5|1236.3|1237|1235.3|11
1648059380000|2022-03-23 18:16:20|1236.5|1235.5|1236.8|1235.3|1236.8|1235.5|1236.5|1235|7
1648059390000|2022-03-23 18:16:30|1236.5|1235|1236.5|1235|1236.5|1235.3|1236.5|1234.8|4
1648059400000|2022-03-23 18:16:40|1236.3|1234.8|1236.5|1234.8|1236.5|1235|1236|1234.5|16
1648059410000|2022-03-23 18:16:50|1236.3|1234.5|1236.8|1235|1236.8|1235|1236|1234.5|33
1648059420000|2022-03-23 18:17:00|1236.5|1235.3|1238|1236.3|1238.3|1236.5|1236.5|1234.8|8
1648059430000|2022-03-23 18:17:10|1238.3|1236.5|1237.5|1235.8|1238.8|1237|1237.5|1235.8|95
1648059440000|2022-03-23 18:17:20|1237|1236|1236.5|1235.3|1237|1236|1236.5|1235|13
1648059450000|2022-03-23 18:17:30|1236.8|1235|1236.3|1234.8|1236.8|1235.3|1236.3|1234.8|26
1648059460000|2022-03-23 18:17:40|1236|1234.5|1236.3|1235|1237|1235|1236|1234.5|39
1648059470000|2022-03-23 18:17:50|1236.5|1234.8|1237.3|1235.5|1237.5|1235.5|1236.3|1234.8|10
1648059480000|2022-03-23 18:18:00|1237|1235.3|1237.8|1236.3|1237.8|1236.3|1236.5|1235.3|20
1648059490000|2022-03-23 18:18:10|1238|1236|1238|1236.3|1238|1236.3|1237.5|1235.8|6
1648059500000|2022-03-23 18:18:20|1237.5|1236|1238.8|1237.3|1238.8|1237.3|1237.5|1236|22
1648059510000|2022-03-23 18:18:30|1239|1237.5|1238.8|1237|1239.3|1237.5|1238.5|1236.5|3
1648059520000|2022-03-23 18:18:40|1238.3|1236.8|1238.8|1237.3|1239.5|1237.5|1238.3|1236.8|2
1648059530000|2022-03-23 18:18:50|1239|1237|1238.3|1236.5|1239|1237.3|1238.3|1236.5|2
1648059540000|2022-03-23 18:19:00|1238.5|1236.8|1239|1237.5|1239.5|1237.8|1238.3|1236.8|3
1648059550000|2022-03-23 18:19:10|1239.3|1236.8|1238.5|1236.8|1239.3|1237.5|1238.5|1236.8|1
1648059560000|2022-03-23 18:19:20|1238.3|1236.5|1238.5|1236.8|1238.5|1237|1238.3|1236.5|4
1648059570000|2022-03-23 18:19:30|1238.8|1237|1239|1237.3|1239.3|1237.8|1238.8|1237|3
1648059580000|2022-03-23 18:19:40|1238.8|1237|1238.3|1236.5|1238.8|1237.3|1238.3|1236.5|2
1648059590000|2022-03-23 18:19:50|1238|1236.3|1238.8|1237|1238.8|1237|1238|1236.3|0
1648059600000|2022-03-23 18:20:00|1238.3|1236.8|1238.3|1237|1238.8|1237.3|1238|1236.8|5
1648059610000|2022-03-23 18:20:10|1238|1236.8|1237|1235.5|1238|1236.8|1237|1235.5|21
1648059620000|2022-03-23 18:20:20|1237.5|1235.8|1238.3|1236.5|1238.5|1236.5|1237.5|1235.8|3
1648059630000|2022-03-23 18:20:30|1238|1236.3|1237.8|1236.3|1238|1236.3|1237.5|1236|2
1648059640000|2022-03-23 18:20:40|1237.5|1236|1235.8|1234.3|1237.5|1236|1235.8|1234|1
1648059650000|2022-03-23 18:20:50|1236|1234|1235.3|1233.5|1236|1234.3|1235.3|1233.5|29
1648059660000|2022-03-23 18:21:00|1235|1233.8|1236.5|1234.5|1236.5|1234.5|1235|1233.8|27
1648059670000|2022-03-23 18:21:10|1236.3|1234.8|1237|1235.3|1237|1235.3|1235.8|1234.8|13
1648059680000|2022-03-23 18:21:20|1236.8|1235|1238.5|1236.8|1238.5|1237|1236.5|1234.8|1
1648059690000|2022-03-23 18:21:30|1238.8|1236.3|1238.3|1236.5|1238.8|1237|1238|1236.3|6
1648059700000|2022-03-23 18:21:40|1238.5|1236.8|1239|1237.3|1239.3|1237.8|1238.5|1236.5|14
1648059710000|2022-03-23 18:21:50|1239.3|1237.8|1239.5|1237.8|1239.8|1238.3|1239|1237.5|7
1648059720000|2022-03-23 18:22:00||1238||1238||1238.3||1238|4
1648059730000|2022-03-23 18:22:10|1239.3|1238.3|1239.3|1237.8|1239.3|1238.3|1239.3|1237.8|14
1648059740000|2022-03-23 18:22:20|1238.8|1238|1239.5|1238|1239.5|1238|1238.8|1236.8|57
1648059750000|2022-03-23 18:22:30|1239.8|1238.3|1238.5|1237|1240|1238.5|1238.5|1237|35
1648059760000|2022-03-23 18:22:40|1238.8|1237.3|1240.3|1238.8|1240.3|1238.8|1238.8|1237.3|36
1648059770000|2022-03-23 18:22:50|1240|1238.5|1240|1238|1240.5|1239.3|1240|1238|43
1648059780000|2022-03-23 18:23:00|1240.5|1238.3|1239.8|1238.3|1240.5|1239|1239.8|1238.3|20
1648059790000|2022-03-23 18:23:10|1239.5|1238|1240.5|1238.8|1240.5|1238.8|1239.5|1237.8|5
1648059800000|2022-03-23 18:23:20|1240.3|1239|1239.3|1237.8|1240.5|1239.3|1239.3|1237.8|48
1648059810000|2022-03-23 18:23:30|1239|1237.5|1239|1237.3|1239.3|1237.5|1238.5|1237|12
1648059820000|2022-03-23 18:23:40|1238.8|1237.5|1239.3|1237.8|1239.5|1237.8|1238.8|1237.3|1
1648059830000|2022-03-23 18:23:50|1239|1237.5|1239.8|1238|1239.8|1238|1239|1237.3|9
1648059840000|2022-03-23 18:24:00|1240.3|1238.3|1240|1238.3|1240.3|1238.5|1239.8|1238|9
1648059850000|2022-03-23 18:24:10|1240.5|1238.5|1240.5|1238.8|1240.5|1238.8|1239.8|1238.3|8
1648059860000|2022-03-23 18:24:20|1240.3|1238.3|1239.8|1237.8|1240.5|1238.8|1239.5|1237.8|2
1648059870000|2022-03-23 18:24:30|1239.5|1238|1239|1237.5|1239.5|1238|1239|1237.5|0
1648059880000|2022-03-23 18:24:40|1239.5|1237.8|1242|1240|1242|1240|1239.5|1237.8|12
1648059890000|2022-03-23 18:24:50|1241.8|1240.3|1240.8|1238.5|1242|1240.3|1240.3|1238.3|11
1648059900000|2022-03-23 18:25:00|1240.5|1238.8|1241.8|1240.3|1242|1240.3|1240.5|1238.5|3
1648059910000|2022-03-23 18:25:10|1242|1239.5|1240.8|1238.8|1242|1239.5|1240|1238.3|31
1648059920000|2022-03-23 18:25:20|1241|1239.3|1240.5|1238.5|1241.5|1239.8|1240|1238|13
1648059930000|2022-03-23 18:25:30|1240.3|1238.3|1240|1238.3|1240.5|1238.8|1240|1238|18
1648059940000|2022-03-23 18:25:40|1240.3|1238.5|1240.3|1238.3|1240.3|1238.5|1240|1238|9
1648059950000|2022-03-23 18:25:50|1240.5|1239|1242|1240.5|1242|1240.5|1240.5|1238.5|23
1648059960000|2022-03-23 18:26:00|1241.8|1239.8|1242.5|1240.8|1242.5|1240.8|1240.8|1239|67
1648059970000|2022-03-23 18:26:10|1242.3|1240.5|1242.5|1241|1243|1241.3|1242.3|1240.5|3
1648059980000|2022-03-23 18:26:20|1242.3|1240.5|1241.8|1239.8|1242.3|1240.5|1241.5|1239.8|3
1648059990000|2022-03-23 18:26:30|1242|1240|1241.8|1240|1242|1240.3|1241.8|1240|0
1648060000000|2022-03-23 18:26:40|1242|1240.3|1242|1240|1242|1240.5|1242|1240|3
1648060010000|2022-03-23 18:26:50||1240.3||1240||1240.5||1240|1
1648060020000|2022-03-23 18:27:00|1242.8|1240.3|1244.5|1242.5|1244.5|1242.5|1242.5|1240|5
1648060030000|2022-03-23 18:27:10|1244.8|1242.8|1245.3|1243.8|1245.3|1243.8|1244.5|1242.8|9
1648060040000|2022-03-23 18:27:20|1245.5|1243.5|1245.3|1243|1245.5|1243.5|1244|1242.5|11
1648060050000|2022-03-23 18:27:30|1245|1242.8|1244.8|1242.8|1245.3|1243.5|1244.5|1242.8|15
1648060060000|2022-03-23 18:27:40|1244.5|1243.3|1244.8|1243.3|1245|1243.5|1244.5|1243|6
1648060070000|2022-03-23 18:27:50|1245|1243|1246.3|1244.5|1246.3|1244.5|1244.3|1242.3|76
1648060080000|2022-03-23 18:28:00|1246.5|1244.8|1247.5|1245.5|1247.5|1245.8|1246.5|1244.8|36
1648060090000|2022-03-23 18:28:10|1247.3|1245.3|1248|1246|1248.3|1246.5|1247|1245.3|16
1648060100000|2022-03-23 18:28:20|1247.8|1245.8|1245.8|1243.5|1247.8|1245.8|1245.8|1243.5|5
1648060110000|2022-03-23 18:28:30|1246.3|1243.8|1243.8|1242.3|1246.3|1244.3|1243.5|1241.5|13
1648060120000|2022-03-23 18:28:40|1243.5|1241.5|1242.5|1240.8|1243.5|1241.8|1242.3|1240.5|18
1648060130000|2022-03-23 18:28:50|1242.3|1240.3|1243.5|1241.3|1243.5|1241.3|1242.3|1240.3|4
1648060140000|2022-03-23 18:29:00|1243.8|1241.8|1243.3|1241|1244.5|1242.5|1243.3|1241|12
1648060150000|2022-03-23 18:29:10|1243|1240.8|1243.3|1241|1243.5|1241.5|1242.5|1240.8|6
1648060160000|2022-03-23 18:29:20|1243.5|1241.3|1243.5|1241|1243.5|1241.3|1242|1240.8|9
1648060170000|2022-03-23 18:29:30|1243.8|1241.3|1243.5|1241.5|1244|1241.5|1243.3|1240.8|4
1648060180000|2022-03-23 18:29:40|1243.8|1240.8|1242.5|1241|1243.8|1241.8|1242.5|1240.8|21
1648060190000|2022-03-23 18:29:50|1242.3|1240.8|1242|1240.5|1243.3|1240.8|1242|1240.3|5
1648060200000|2022-03-23 18:30:00|1242.3|1240|1242|1239.3|1242.3|1240|1241.8|1239.3|6
1648060210000|2022-03-23 18:30:10|1242.5|1239.5|1242.5|1240.3|1242.5|1240.5|1242.5|1239.5|0
1648060220000|2022-03-23 18:30:20|1242.8|1240|1242.3|1240|1242.8|1240|1242|1240|2
1648060230000|2022-03-23 18:30:30|1242|1239.8|1241.8|1239.8|1242|1240|1241.8|1239.8|1
1648060240000|2022-03-23 18:30:40|1242|1239.5|1241.3|1239.5|1242|1239.5|1241.3|1239.5|0
1648060250000|2022-03-23 18:30:50|1240.8|1239.3|1239.5|1237.3|1240.8|1239.3|1239.5|1237|8
1648060260000|2022-03-23 18:31:00|1238.5|1237.5|1238.5|1236.8|1238.5|1237.5|1238.5|1236.5|4
1648060270000|2022-03-23 18:31:10|1237.5|1235.8|1240|1237.8|1240|1237.8|1237.5|1235.8|17
1648060280000|2022-03-23 18:31:20|1240.3|1238.3|1240.8|1238.5|1240.8|1238.5|1240.3|1238.3|0
1648060290000|2022-03-23 18:31:30|1241|1239|1241.8|1239|1242|1239|1241|1239|0
1648060300000|2022-03-23 18:31:40|1241.3|1238.8|1241.3|1238.8|1241.3|1238.8|1241.3|1238.8|0
1648060310000|2022-03-23 18:31:50|1241|1238.5|1241|1238.5|1241|1238.5|1241|1238.5|0
1648060320000|2022-03-23 18:32:00|1240.8|1238.3|1239.3|1236.8|1240.8|1238.3|1239.3|1236.5|0
1648060330000|2022-03-23 18:32:10|1239.5|1237.3|1239.8|1237.8|1239.8|1237.8|1239.5|1237.3|0
1648060340000|2022-03-23 18:32:20|1240|1237.5|1240|1237.8|1240|1237.8|1240|1237.5|0
1648060350000|2022-03-23 18:32:30|1239.8|1238.3|1241.3|1238.8|1241.3|1238.8|1239.8|1238.3|17
1648060360000|2022-03-23 18:32:40|1241.5|1239.3|1241.5|1239.3|1241.5|1239.3|1241.3|1239.3|1
1648060370000|2022-03-23 18:32:50|1241.8|1239.8|1243|1240.8|1243|1240.8|1241.8|1239.8|1
1648060380000|2022-03-23 18:33:00|1242.8|1241.3|1242.8|1240.8|1243|1241.5|1242.5|1240.8|4
1648060390000|2022-03-23 18:33:10|1242.5|1240.3|1242.3|1240.3|1242.5|1240.3|1242.3|1239.8|0
1648060400000|2022-03-23 18:33:20|1242.5|1239.8|1242.5|1240.3|1242.5|1240.3|1242.3|1239.8|0
1648060410000|2022-03-23 18:33:30|1242.3|1240|1242.8|1240.8|1242.8|1241|1242.3|1240|1
1648060420000|2022-03-23 18:33:40|1243|1241.3|1242.5|1240.5|1243|1241.3|1242.5|1240.3|1
1648060430000|2022-03-23 18:33:50|1242.3|1240.3|1241.8|1240|1242.3|1240.5|1241.8|1240|0
1648060440000|2022-03-23 18:34:00|1242|1240.3|1243|1241|1243|1241|1242|1240.3|5
1648060450000|2022-03-23 18:34:10|1243.5|1240.8|1242.8|1240.8|1243.5|1241|1242.8|1240.8|1
1648060460000|2022-03-23 18:34:20|1243|1241|1244.5|1242.3|1244.5|1242.3|1243|1241|8
1648060470000|2022-03-23 18:34:30|1245|1242.5|1243.5|1241.5|1245|1242.5|1243.5|1241.3|2
1648060480000|2022-03-23 18:34:40|1243.3|1241.3|1243.3|1241.5|1243.3|1241.5|1243.3|1241.3|0
1648060490000|2022-03-23 18:34:50|1242.5|1241.3|1242.5|1240.8|1242.5|1241.5|1242.5|1240.8|1
1648060500000|2022-03-23 18:35:00||1240.5||1240.8||1240.8||1240.5|0
1648060510000|2022-03-23 18:35:10|1242.3|1240.3|1242|1239.5|1242.3|1240.5|1241.8|1239.3|1
1648060520000|2022-03-23 18:35:20|1241.8|1239.8|1242.3|1240|1242.3|1240|1241.8|1239.5|0
1648060530000|2022-03-23 18:35:30|1241.5|1239.8|1241.5|1240|1241.5|1240|1241.5|1239.8|0
1648060540000|2022-03-23 18:35:40|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|1241.3|1239.3|2
1648060550000|2022-03-23 18:35:50||1239.5||1239.3||1239.5||1239.3|0
1648060560000|2022-03-23 18:36:00|1240.8|1238|1241|1239|1241|1239|1240.8|1238|0
1648060570000|2022-03-23 18:36:10|1241.3|1239.3|1242.3|1240.5|1242.3|1240.5|1241.3|1239.3|5
1648060580000|2022-03-23 18:36:20|1242.8|1240.3|1243.3|1241|1243.3|1241.8|1242.8|1240.3|3
1648060590000|2022-03-23 18:36:30|1243|1241.3|1242.8|1241|1243|1241.3|1242.8|1241|0
1648060600000|2022-03-23 18:36:40|1242|1240.8|1242.3|1240|1242.8|1240.8|1242|1240|3
1648060620000|2022-03-23 18:37:00|1242|1239.8|1242|1239.8|1242|1239.8|1242|1239.8|0
1648060630000|2022-03-23 18:37:10|1242.3|1240|1242.3|1240|1242.3|1240|1242.3|1239.8|0
1648060660000|2022-03-23 18:37:40|1241.8||1241.8||1241.8||1241.8||0
1648060720000|2022-03-23 18:38:40|1242.3||1242||1242.3||1242||1
1648060730000|2022-03-23 18:38:50|1242.3||1242||1242.3||1242||0
1648060740000|2022-03-23 18:39:00|1242.3||1242||1242.3||1242||1
1648060750000|2022-03-23 18:39:10|1242.3||1242.3||1242.3||1242||0
1648060760000|2022-03-23 18:39:20|1242||1242.3||1242.3||1242||0
1648060780000|2022-03-23 18:39:40|1242||1242.3||1242.3||1242||0
1648060790000|2022-03-23 18:39:50|1242|1239.5|1241.8|1239.5|1242|1239.5|1241.8|1239.5|2
1648060800000|2022-03-23 18:40:00||1239.8||1239.8||1239.8||1239.8|0
1648060810000|2022-03-23 18:40:10|1241.5|1240.8|1242.3|1240.5|1242.3|1240.8|1241.5|1240.5|11
1648060820000|2022-03-23 18:40:20|1242.8|1240.8|1242.8|1241|1242.8|1241|1242.8|1240.8|1
1648060830000|2022-03-23 18:40:30|1243|1241.3|1243.3|1241.8|1243.3|1241.8|1243|1241.3|4
1648060840000|2022-03-23 18:40:40|1243.5|1242|1243.8|1242.3|1244|1242.3|1243.5|1242|4
1648060850000|2022-03-23 18:40:50|1244|1242.5|1244.3|1242.8|1244.8|1242.8|1243.8|1242.3|21
1648060860000|2022-03-23 18:41:00|1244|1242.5|1244|1242.5|1244.3|1242.5|1244|1242.5|3
1648060870000|2022-03-23 18:41:10|1244.5|1242.8|1243.8|1241.8|1244.5|1242.8|1243.8|1241.8|2
1648060880000|2022-03-23 18:41:20|1243.5|1241.5|1243.3|1241.8|1243.5|1241.8|1243.3|1241.5|0
1648060890000|2022-03-23 18:41:30|1243.5|1242|1243.8|1242|1243.8|1242|1243.5|1242|1
1648060900000|2022-03-23 18:41:40|1244.3||1243.5||1244.3||1243.5||0
1648060920000|2022-03-23 18:42:00|1244.3|1242.5|1244.5|1242.8|1244.5|1242.8|1244.3|1242.5|9
1648060930000|2022-03-23 18:42:10|1244.8|1243|1244.3|1242.8|1244.8|1243.5|1244.3|1242.8|8
1648060940000|2022-03-23 18:42:20|1244.8|1243|1245.3|1243|1245.3|1243|1244.8|1242.8|10
1648060950000|2022-03-23 18:42:30|1245||1245||1245||1245||0
1648060970000|2022-03-23 18:42:50||1243.3||1243.5||1243.5||1243.3|0
1648060980000|2022-03-23 18:43:00||1243.3||1243||1243.5||1243|3
1648060990000|2022-03-23 18:43:10|1244.8|1243.5|1245|1243.5|1245|1243.8|1244.8|1243.5|1
1648061010000|2022-03-23 18:43:30||1243.3||1243.3||1243.3||1243.3|3
1648061020000|2022-03-23 18:43:40|1244.8|1243.5|1244.8|1243.3|1244.8|1243.5|1244.8|1243.3|2
1648061030000|2022-03-23 18:43:50|1244.5||1244.8||1245||1244.5||3
1648061040000|2022-03-23 18:44:00|1245|1243.5|1245.3|1243.8|1245.3|1243.8|1245|1243.5|6
1648061050000|2022-03-23 18:44:10|1245.8|1244|1245.5|1243.8|1245.8|1244|1245.3|1243.8|2
1648061060000|2022-03-23 18:44:20|1245.3||1245.3||1245.3||1245.3||1
1648061070000|2022-03-23 18:44:30|1245||1245.3||1245.3||1245||2
1648061080000|2022-03-23 18:44:40|1245.8|1244|1245.8|1244|1246|1244|1245.8|1244|7
1648061090000|2022-03-23 18:44:50|1245.5||1245.5||1245.5||1245.5||0
1648061100000|2022-03-23 18:45:00|1245.8||1245.5||1245.8||1245.5||0
1648061110000|2022-03-23 18:45:10|1245.3|1243.8|1244.8|1243.3|1245.5|1243.8|1244.8|1243.3|30
1648061120000|2022-03-23 18:45:20|1245|1243.5|1244|1242.5|1245.3|1243.5|1244|1242.5|17
1648061130000|2022-03-23 18:45:30|1243.8||1243.8||1243.8||1243.8||1
1648061140000|2022-03-23 18:45:40|1243.3|1242.3|1243|1241.3|1243.3|1242.3|1243|1241.3|7
1648061150000|2022-03-23 18:45:50|1242.8|1240.8|1242.5|1240.8|1242.8|1241|1242.5|1240.5|2
1648061160000|2022-03-23 18:46:00|1242|1240|1242.3|1240.3|1242.3|1240.3|1242|1240|3
1648061170000|2022-03-23 18:46:10|1242||1242.3||1242.3||1242||5
1648061180000|2022-03-23 18:46:20|1242|1240.5|1242|1240.5|1242|1240.5|1242|1240.5|0
1648061190000|2022-03-23 18:46:30|1241.8|1240.3|1241|1238.8|1241.8|1240.3|1240.8|1238.8|13
1648061200000|2022-03-23 18:46:40|1240.8|1238.5|1240.8|1238.5|1240.8|1238.8|1240.5|1238.5|0
1648061210000|2022-03-23 18:46:50|1240.5|1238.8|1239.8|1237.8|1240.8|1238.8|1239.8|1237.8|1
1648061220000|2022-03-23 18:47:00|1239.5||1239.5||1239.5||1239.5||0
1648061230000|2022-03-23 18:47:10|1239.3|1238|1240.3|1238.3|1240.3|1238.3|1239.3|1238|0
1648061240000|2022-03-23 18:47:20|1241|1238|1241|1238.5|1241|1238.8|1241|1238|3
1648061250000|2022-03-23 18:47:30|1240.8|1237.5|1239.8|1237.5|1240.8|1237.5|1239.8|1237.5|0
1648061260000|2022-03-23 18:47:40|1239.5|1237|1238|1235.5|1239.5|1237|1238|1235.5|1
1648061270000|2022-03-23 18:47:50|1238.3|1235.8|1238|1235.8|1238.3|1235.8|1237.8|1235.8|1
1648061280000|2022-03-23 18:48:00|1238.3|1236|1238.3|1236.5|1238.5|1236.5|1238.3|1236|0
1648061290000|2022-03-23 18:48:10|1238||1238||1238.3||1238||0
1648061300000|2022-03-23 18:48:20|1238.3||1238.3||1238.3||1238||0
1648061310000|2022-03-23 18:48:30|1238||1238.3||1238.3||1238||0
1648061340000|2022-03-23 18:49:00|1238|1236.3|1238|1236.3|1238|1236.3|1238|1236.3|1
1648061350000|2022-03-23 18:49:10|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|0
1648061360000|2022-03-23 18:49:20||1236.3||1236.5||1236.5||1236.3|0
1648061370000|2022-03-23 18:49:30|1238.5|1236.8|1237.8|1236.5|1238.8|1236.8|1237.8|1236.5|10
1648061380000|2022-03-23 18:49:40|1238|1236.3|1238|1236|1238|1236.3|1237.8|1236|6
1648061390000|2022-03-23 18:49:50|1237.8|1236.3|1238|1236|1238|1236.3|1237.8|1236|2
1648061400000|2022-03-23 18:50:00|1238.3|1236.3|1239|1237|1239.8|1237|1238.3|1236.3|1
1648061410000|2022-03-23 18:50:10||1237.3||1236.8||1237.3||1236.8|0
1648061430000|2022-03-23 18:50:30|1239.3||1239.3||1239.3||1239.3||0
1648061450000|2022-03-23 18:50:50|1239|1236.5|1239.3|1236.8|1239.3|1236.8|1239|1236.5|0
1648061460000|2022-03-23 18:51:00|1239||1239||1239.3||1239||0
1648061510000|2022-03-23 18:51:50|1239.8|1237.5|1239.5|1237.3|1239.8|1237.5|1239.5|1237.3|0
1648061520000|2022-03-23 18:52:00|1239.8|1237.5|1240.5|1238|1240.5|1238|1239.8|1237.5|1
1648061530000|2022-03-23 18:52:10|1240.3||1240.3||1240.5||1240.3||0
1648061540000|2022-03-23 18:52:20|1239.8|1237.3|1238.5|1236.8|1239.8|1237.3|1238.5|1236.8|1
1648061550000|2022-03-23 18:52:30|1238.8|1236.3|1238.8|1236.3|1238.8|1236.3|1238.5|1236.3|0
1648061560000|2022-03-23 18:52:40|1238.5|1236.5|1238.5|1236.3|1238.5|1236.5|1238.5|1236.3|0
1648061570000|2022-03-23 18:52:50|1238.8|1236.5|1238.8|1236.3|1239|1236.5|1238.8|1236.3|2
1648061580000|2022-03-23 18:53:00|1239|1236.5|1239|1236.5|1239|1236.5|1238.8|1236.5|0
1648061590000|2022-03-23 18:53:10|1238.8|1237|1238.8|1236.5|1238.8|1237|1238.8|1236.5|0
1648061600000|2022-03-23 18:53:20|1239|1237|1239|1237.3|1239.3|1237.3|1239|1237|0
1648061610000|2022-03-23 18:53:30||1236.8||1237||1237||1236.8|1
1648061620000|2022-03-23 18:53:40|1238.8|1236.8|1238.8|1236.8|1239.5|1237|1238.8|1236.8|0
1648061630000|2022-03-23 18:53:50|1239|1237|1237.8|1236.5|1239|1237|1237.8|1236.5|4
1648061640000|2022-03-23 18:54:00|1238.3|1236.3|1237.8|1236|1238.3|1236.3|1237.8|1236|9
1648061650000|2022-03-23 18:54:10|1238|1235.8|1237.8|1236|1238|1236|1237.5|1235.8|0
1648061670000|2022-03-23 18:54:30|1238||1238||1238||1237.8||17
1648061680000|2022-03-23 18:54:40|1237.8||1238||1238||1237.8||15
1648061690000|2022-03-23 18:54:50|1237.8|1235.8|1237.8|1235.5|1237.8|1236|1237.8|1235.5|6
1648061700000|2022-03-23 18:55:00|1237.5|1235.8|1237.8|1236|1237.8|1236|1237.5|1235.5|0
1648061710000|2022-03-23 18:55:10||1235.8||1235.5||1236||1235.5|1
1648061720000|2022-03-23 18:55:20|1237.5|1235.8|1237.8|1236|1237.8|1236|1237.5|1235.8|0
1648061730000|2022-03-23 18:55:30|||||||||12
1648061740000|2022-03-23 18:55:40|1238.3||1238.3||1238.3||1238.3||1
1648061750000|2022-03-23 18:55:50|1238||1238||1238||1238||0
1648061760000|2022-03-23 18:56:00|1238.3|1236.3|1238.3|1236.3|1238.3|1236.3|1238|1236.3|0
1648061770000|2022-03-23 18:56:10|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|0
1648061780000|2022-03-23 18:56:20|1238.8|1236.5|1239|1237|1239.3|1237|1238.5|1236.5|0
1648061790000|2022-03-23 18:56:30|1239.3|1237.5|1239.8|1238|1239.8|1238|1239.3|1237.5|8
1648061800000|2022-03-23 18:56:40|1240||1240||1240||1240||0
1648061810000|2022-03-23 18:56:50|1240.3|1238.3|1240.5|1238.3|1240.5|1238.3|1240.3|1238.3|0
1648061820000|2022-03-23 18:57:00|1240.3|1238.5|1240.3|1238.3|1240.5|1238.5|1240.3|1238.3|2
1648061840000|2022-03-23 18:57:20|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|1240.3|1238.5|0
1648061850000|2022-03-23 18:57:30|1240.8|1238.8|1240.5|1238.5|1240.8|1238.8|1240.5|1238.5|0
1648061860000|2022-03-23 18:57:40|1240.3|1238.8|1240.5|1238.5|1240.5|1238.8|1240.3|1238.5|0
1648061870000|2022-03-23 18:57:50|1240.3||1240.3||1240.3||1240.3||0
1648061880000|2022-03-23 18:58:00|1240.5||1240.3||1240.5||1240.3||0
1648061890000|2022-03-23 18:58:10|1240.5||1240.3||1240.5||1240.3||0
1648061900000|2022-03-23 18:58:20|1240.5|1238.8|1240.3|1238.5|1240.5|1238.8|1240.3|1238.5|0
1648061910000|2022-03-23 18:58:30|1239.8|1238|1240|1238|1240.3|1238.3|1239.8|1237.8|1
1648061920000|2022-03-23 18:58:40||1238.3||1238.3||1238.3||1238.3|0
1648061930000|2022-03-23 18:58:50|1239.8|1238|1239|1237.3|1239.8|1238|1239|1237.3|0
1648061940000|2022-03-23 18:59:00|1239.5||1239.5||1239.5||1239.5||0
1648061950000|2022-03-23 18:59:10|1239.3||1239||1239.3||1239||0
1648061970000|2022-03-23 18:59:30|1239.3|1236.5|1238.8|1236.8|1239.3|1236.8|1238.8|1236.5|1
1648061980000|2022-03-23 18:59:40||1237||1237||1237||1236.8|0
1648061990000|2022-03-23 18:59:50|1239|1237.3|1238.5|1236.5|1239.5|1238.3|1238.5|1236.5|16
1648062000000|2022-03-23 19:00:00|1239.5||1238.5||1239.5||1238.5||0
1648062010000|2022-03-23 19:00:10|1238.8|1236.8|1238.8|1236.8|1239.5|1236.8|1238.3|1236|0
1648062020000|2022-03-23 19:00:20|1238.5|1236.5|1238.5|1236.8|1238.5|1236.8|1238.3|1236.5|0
1648062030000|2022-03-23 19:00:30|1239|1237.3|1239|1237.3|1239|1237.3|1239|1237|2
1648062040000|2022-03-23 19:00:40|1239.3||1239||1239.3||1239||0
1648062050000|2022-03-23 19:00:50|1238.8|1237|1238.8|1236.5|1238.8|1237|1238.5|1236.5|0
1648062060000|2022-03-23 19:01:00|1239|1236.8|1239.5|1236.8|1239.5|1236.8|1238.8|1236.8|0
1648062070000|2022-03-23 19:01:10|1238.5|1236.5|1238.5|1236.3|1238.5|1236.5|1238.5|1236.3|0
1648062080000|2022-03-23 19:01:20||1236.5||1236.5||1236.5||1236.3|0
1648062090000|2022-03-23 19:01:30|1238.3|1236.3|1238.3|1236.3|1238.3|1236.3|1238.3|1236.3|0
1648062100000|2022-03-23 19:01:40|1238.5|1236.5|1238.5|1236.5|1238.5|1236.5|1238.3|1236.3|0
1648062110000|2022-03-23 19:01:50|1238.8|1236.3|1238.5|1236.3|1238.8|1236.5|1238.5|1236.3|0
1648062120000|2022-03-23 19:02:00|1238.3|1236.5|1238.3|1236|1238.5|1236.5|1238.3|1236|0
1648062130000|2022-03-23 19:02:10|1238|1235.8|1237.8|1235.8|1238|1236|1237.8|1235.8|0
1648062140000|2022-03-23 19:02:20|1237.5|1235.5|1237.5|1235.5|1237.5|1235.5|1237.5|1235.5|0
1648062150000|2022-03-23 19:02:30|1236.8|1234.8|1237.5|1235.3|1237.8|1235.5|1236.8|1234.5|0
1648062160000|2022-03-23 19:02:40|1237.8|1235.5|1237.8|1235.8|1237.8|1235.8|1237.8|1235.3|1
1648062180000|2022-03-23 19:03:00|1238.3||1237.5||1238.3||1237.5||0
1648062190000|2022-03-23 19:03:10|1237.3||1237.3||1237.3||1237.3||0
1648062210000|2022-03-23 19:03:30|1237|1235.5|1236.8|1235|1237.5|1235.5|1236.8|1235|2
1648062220000|2022-03-23 19:03:40|1237.3||1236.8||1237.3||1236.5||0
1648062230000|2022-03-23 19:03:50|1237.3|1235.5|1237.8|1235.8|1237.8|1235.8|1237.3|1235.5|2
1648062240000|2022-03-23 19:04:00|1237.5|1236|1238.3|1236|1238.3|1236|1237.5|1236|0
1648062250000|2022-03-23 19:04:10|1238.5|1236.3|1238.5|1236.5|1238.5|1236.8|1238.5|1236.3|0
1648062270000|2022-03-23 19:04:30||1236.8||1236.5||1236.8||1236.5|0
1648062280000|2022-03-23 19:04:40||1236.8||1236.8||1236.8||1236.8|0
1648062290000|2022-03-23 19:04:50||1236.5||1236.8||1236.8||1236.5|1
1648062300000|2022-03-23 19:05:00|1239.8|1237|1238.8|1237|1239.8|1237|1238.5|1236.8|1
1648062330000|2022-03-23 19:05:30|1238.5|1237.5|1238.3|1236.5|1238.8|1237.5|1238.3|1236.5|1
1648062340000|2022-03-23 19:05:40|1238|1236.3|1238.5|1236.5|1238.8|1236.5|1238|1236|0
1648062350000|2022-03-23 19:05:50|1239||1238.3||1239||1238.3||0
1648062360000|2022-03-23 19:06:00|1238|1236.3|1238.5|1236.8|1238.8|1236.8|1238|1236.3|0
1648062370000|2022-03-23 19:06:10|1238.3|1236.3|1238.3|1236.5|1238.3|1236.5|1238.3|1236.3|0
1648062380000|2022-03-23 19:06:20|1238|1236.3|1238|1236.5|1238.5|1236.5|1237.8|1236.3|0
1648062390000|2022-03-23 19:06:30|1238.8|1236|1238.3|1236.3|1238.8|1236.3|1237.8|1236|0
1648062400000|2022-03-23 19:06:40|1238|1236|1237.8|1236|1238|1236.5|1237.5|1236|2
1648062410000|2022-03-23 19:06:50|1237.5|1236.3|1237.8|1236|1238.8|1236.3|1237.5|1236|2
1648062420000|2022-03-23 19:07:00|1238|1236.3|1238|1236.3|1238|1236.5|1238|1236.3|0
1648062450000|2022-03-23 19:07:30||1236.5||1236.3||1236.5||1236.3|0
1648062470000|2022-03-23 19:07:50||1236||1236.3||1236.3||1236|1
1648062480000|2022-03-23 19:08:00||1236||1236||1236||1236|0
1648062500000|2022-03-23 19:08:20|1237.8|1235.8|1238|1235.8|1238|1236|1237.5|1235.8|1
1648062510000|2022-03-23 19:08:30|1238.3|1236|1238.3|1236|1238.3|1236|1238.3|1235.8|0
1648062520000|2022-03-23 19:08:40|1238.5|1236.3|1238.5|1236|1238.5|1236.3|1238.5|1236|1
1648062530000|2022-03-23 19:08:50|1238.8|1236.3|1238.5|1236.3|1238.8|1236.5|1238.5|1236|0
1648062540000|2022-03-23 19:09:00|1238.8|1236|1238.8|1236.8|1238.8|1236.8|1238.5|1236|0
1648062550000|2022-03-23 19:09:10|1238.5|1236.3|1238.5|1236.3|1238.5|1236.3|1238.5|1236|1
1648062570000|2022-03-23 19:09:30|1238.3|1236|1238.5|1236|1238.5|1236|1238.3|1235.8|0
1648062580000|2022-03-23 19:09:40|1238.3|1236.3|1238.3|1236|1238.3|1236.3|1238.3|1236|0
1648062590000|2022-03-23 19:09:50|1238|1236.3|1238|1235.8|1238|1236.3|1238|1235.8|0
1648062600000|2022-03-23 19:10:00|1238.3|1236|1238.3|1236|1238.5|1236|1238.3|1235.8|0
1648062620000|2022-03-23 19:10:20|1238||1237.3||1238||1237.3||0
1648062630000|2022-03-23 19:10:30|1238|1236.8|1237.8|1235.8|1238|1236.8|1237.8|1235.8|20
1648062640000|2022-03-23 19:10:40|1238.5||1238.5||1238.5||1238.5||0
1648062650000|2022-03-23 19:10:50||1236||1236.3||1236.3||1236|0
1648062660000|2022-03-23 19:11:00|1238.8|1236.5|1238.5|1236.8|1239|1237|1238.5|1236.5|0
1648062670000|2022-03-23 19:11:10|1238.8|1237|1239|1237|1239|1237|1238.8|1237|1
1648062680000|2022-03-23 19:11:20|1238.8|1236.5|1238.8|1237|1239|1237|1238.5|1236.5|4
1648062690000|2022-03-23 19:11:30||1236.5||1236.8||1237||1236.5|4
1648062700000|2022-03-23 19:11:40|1239|1237|1238.8|1237|1239|1237|1238.8|1237|0
1648062710000|2022-03-23 19:11:50|1239|1237.3|1239|1237.3|1239|1237.3|1239|1237|0
1648062720000|2022-03-23 19:12:00|1239.3|1237|1239|1237|1239.8|1237.3|1239|1237|0
1648062730000|2022-03-23 19:12:10|1239.3|1237.3|1239.3|1237.3|1239.3|1237.3|1239|1237|0
1648062740000|2022-03-23 19:12:20|1239|1237|1239|1237|1239|1237|1239|1237|0
1648062770000|2022-03-23 19:12:50|1238.8||1239||1239.3||1238.8||0
1648062780000|2022-03-23 19:13:00|1238.8|1236.3|1238.8|1236.5|1238.8|1236.5|1238.8|1236.3|4
1648062790000|2022-03-23 19:13:10||1236.3||1236.5||1236.5||1236.3|0
1648062810000|2022-03-23 19:13:30|1239|1236.8|1239.3|1237|1239.3|1237|1239|1236.5|0
1648062820000|2022-03-23 19:13:40|1239.5||1239||1239.5||1239||0
1648062830000|2022-03-23 19:13:50|1239.3||1239||1239.3||1239||0
1648062840000|2022-03-23 19:14:00|1239.3||1239||1239.3||1239||0
1648062850000|2022-03-23 19:14:10|1239.3|1236.8|1239.3|1236.8|1239.3|1236.8|1238.8|1236.8|0
1648062860000|2022-03-23 19:14:20|1238.8||1239||1239.3||1238.8||0
1648062870000|2022-03-23 19:14:30|1239.3|1237|1239|1237.3|1239.3|1237.3|1239|1237|0
1648062880000|2022-03-23 19:14:40|1239.5|1237|1239|1236.8|1239.5|1237|1239|1236.8|0
1648062890000|2022-03-23 19:14:50|1238.8||1239||1239||1238.8||0
1648062900000|2022-03-23 19:15:00|1239.3|1237|1239.3|1237|1239.5|1237|1239.3|1236.8|0
1648062910000|2022-03-23 19:15:10|1239|1236.8|1239|1236.8|1239|1236.8|1239|1236.8|0
1648062920000|2022-03-23 19:15:20|1239.3|1237|1239.3|1237|1239.3|1237|1239.3|1237|0
1648062930000|2022-03-23 19:15:30||1237.5||1237.8||1237.8||1237.5|0
1648062950000|2022-03-23 19:15:50|1239.5||1239.5||1239.5||1239.5||13
1648062970000|2022-03-23 19:16:10|1239.8|1238|1239.5|1238.3|1239.8|1238.3|1239.5|1238|1
1648062980000|2022-03-23 19:16:20|1239.8|1238.5|1239.8|1238.5|1240|1238.5|1239.8|1238.5|0
1648062990000|2022-03-23 19:16:30|1240||1239.8||1240||1239.8||0
1648063000000|2022-03-23 19:16:40|1239.5|1238|1239.3|1237.8|1239.5|1238|1239.3|1237.8|3
1648063010000|2022-03-23 19:16:50||1237.5||1237.8||1237.8||1237.5|0
1648063020000|2022-03-23 19:17:00||1237.5||1237.5||1237.8||1237.5|0
1648063030000|2022-03-23 19:17:10|1239.8|1237.8|1239.5|1237.8|1239.8|1237.8|1239|1237.3|1
1648063040000|2022-03-23 19:17:20|1239.3|1237.5|1239|1237.5|1239.3|1237.5|1239|1237.5|0
1648063050000|2022-03-23 19:17:30|1239.3||1239.3||1239.3||1239.3||0
1648063060000|2022-03-23 19:17:40|1239.5|1237.3|1239|1237.3|1239.5|1237.5|1239|1237.3|4
1648063070000|2022-03-23 19:17:50|1239.3|1237.5|1239|1237.3|1239.3|1237.5|1239|1237|0
1648063080000|2022-03-23 19:18:00|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|1239.3|1237.3|0
1648063090000|2022-03-23 19:18:10|1239.5|1237.3|1239.3|1237.5|1239.5|1237.5|1239.3|1237.3|1
1648063100000|2022-03-23 19:18:20|1239|1237.3|1239.8|1237.8|1239.8|1237.8|1238.8|1237.3|2
1648063110000|2022-03-23 19:18:30|1239.5||1239.5||1239.5||1239.5||0
1648063120000|2022-03-23 19:18:40|1239.3|1237.5|1239|1237.3|1239.5|1237.5|1239|1237.3|2
1648063130000|2022-03-23 19:18:50|1238.5|1237|1238.5|1237|1238.5|1237.3|1238.5|1236.8|2
1648063140000|2022-03-23 19:19:00||1236.8||1236.8||1236.8||1236.8|2
1648063150000|2022-03-23 19:19:10|1238.8|1237|1238.8|1237|1238.8|1237.3|1238.8|1236.8|1
1648063160000|2022-03-23 19:19:20|1238.5|1236.8|1238.8|1236.8|1238.8|1236.8|1238.5|1236.8|0
1648063180000|2022-03-23 19:19:40|1238.5|1236.5|1238.5|1236.5|1238.8|1236.5|1238.5|1236.5|0
1648063190000|2022-03-23 19:19:50|1238|1236|1237.8|1236|1238|1236|1237.5|1235.8|8
1648063200000|2022-03-23 19:20:00|1238|1236.3|1238.5|1236.5|1238.8|1236.5|1238|1235.5|0
1648063210000|2022-03-23 19:20:10|1238.8|1236.8|1238.3|1236.3|1238.8|1236.8|1238.3|1236.3|3
1648063220000|2022-03-23 19:20:20|1238|1236.5|1238.3|1236.3|1238.5|1236.5|1238|1236.3|0
1648063230000|2022-03-23 19:20:30|1238|1236|1237.8|1236|1238.3|1236.3|1237.8|1236|0
1648063240000|2022-03-23 19:20:40|1238.3|1236.3|1238.3|1236.3|1238.3|1236.3|1238|1236.3|0
1648063250000|2022-03-23 19:20:50|1238|1236.5|1238|1236|1238|1236.5|1238|1236|0
1648063260000|2022-03-23 19:21:00|1238.3|1236.3|1238.3|1236.3|1238.3|1236.3|1237.8|1236|1
1648063270000|2022-03-23 19:21:10|1238|1236|1238|1236|1238.3|1236.3|1238|1236|0
1648063280000|2022-03-23 19:21:20|1238.3||1238.3||1238.3||1238||0
1648063290000|2022-03-23 19:21:30|1238|1235|1236.5|1234|1238|1235.5|1236.5|1234|4
1648063300000|2022-03-23 19:21:40||1234.3||1234.3||1234.3||1234|0
1648063310000|2022-03-23 19:21:50||1234||1234.3||1234.3||1234|0
1648063320000|2022-03-23 19:22:00||1234.5||1234.5||1234.5||1234.3|0
1648063330000|2022-03-23 19:22:10||1234.3||1234.5||1234.5||1234.3|0
1648063340000|2022-03-23 19:22:20|1236.8|1234.8|1236.8|1234.3|1236.8|1234.8|1236.8|1234.3|0
1648063350000|2022-03-23 19:22:30||1234.5||1234.8||1234.8||1234.5|0
1648063370000|2022-03-23 19:22:50|1237||1236.8||1237.3||1236.8||0
1648063380000|2022-03-23 19:23:00|1237|1235|1236.8|1234.8|1237|1235|1236.8|1234.8|0
1648063390000|2022-03-23 19:23:10|1237|1235|1237.3|1235|1237.3|1235|1237|1235|0
1648063420000|2022-03-23 19:23:40|1237|1234.5|1237|1234.5|1237|1234.5|1237|1234.5|0
1648063430000|2022-03-23 19:23:50|1237.3|1234.8|1237.3|1234.8|1237.3|1234.8|1237.3|1234.5|0
1648063440000|2022-03-23 19:24:00|1237|1235|1237.3|1234.5|1237.3|1235|1237|1234.5|1
1648063450000|2022-03-23 19:24:10||1234.8||1235||1235||1234.5|0
1648063460000|2022-03-23 19:24:20|1237.8|1235.3|1237.5|1235.3|1237.8|1235.3|1237.5|1235.3|3
1648063470000|2022-03-23 19:24:30|1237.8|1235.5|1238.5|1235.8|1238.5|1235.8|1237.8|1235.5|1
1648063480000|2022-03-23 19:24:40|1238.8|1236|1238.8|1236|1238.8|1236|1238.8|1236|0
1648063500000|2022-03-23 19:25:00|1238.5||1238.8||1238.8||1238.5||0
1648063510000|2022-03-23 19:25:10|1239||1238.8||1239.3||1238.8||0
1648063520000|2022-03-23 19:25:20|1239||1238.8||1239||1238.8||0
1648063530000|2022-03-23 19:25:30|1239||1238.8||1239||1238.8||0
1648063540000|2022-03-23 19:25:40|1238.5||1238.8||1238.8||1238.5||0
1648063550000|2022-03-23 19:25:50|1238.5|1235.8|1238.5|1235.8|1238.5|1235.8|1238.5|1235.8|1
1648063560000|2022-03-23 19:26:00|1238.3|1236|1238.3|1235.8|1238.3|1236|1238.3|1235.8|0
1648063570000|2022-03-23 19:26:10||1236||1236||1236||1236|0
1648063600000|2022-03-23 19:26:40|1238|1235.8|1238|1235.5|1238|1235.8|1237.8|1235.5|2
1648063610000|2022-03-23 19:26:50||1235.8||1235.8||1235.8||1235.8|0
1648063630000|2022-03-23 19:27:10|1237.8||1238||1238||1237.8||0
1648063660000|2022-03-23 19:27:40|1238.3|1236|1238.3|1236|1238.3|1236|1238.3|1235.8|0
1648063670000|2022-03-23 19:27:50||1235.8||1236||1236||1235.8|0
1648063680000|2022-03-23 19:28:00||1236.3||1236.3||1236.3||1236.3|0
1648063710000|2022-03-23 19:28:30|1238.5||1238.5||1238.5||1238.5||0
1648063720000|2022-03-23 19:28:40||1236.5||1236.5||1236.5||1236.5|0
1648063730000|2022-03-23 19:28:50|1238.8|1236.8|1238.5|1236.8|1238.8|1236.8|1238.5|1236.8|0
1648063740000|2022-03-23 19:29:00||1236.3||1236.5||1236.5||1236|1
1648063750000|2022-03-23 19:29:10|1238.3|1236.3|1238.3|1236|1238.3|1236.3|1238.3|1236|0
1648063760000|2022-03-23 19:29:20|1237.8|1235.8|1237.3|1235|1238|1236|1237.3|1234.8|0
1648063780000|2022-03-23 19:29:40|1237|1234.8|1236.8|1234.8|1237|1234.8|1236.8|1234.5|0
1648063790000|2022-03-23 19:29:50||1234.5||1234.5||1234.8||1234.5|1
1648063800000|2022-03-23 19:30:00|1237.3|1234.8|1236.5|1234.5|1237.3|1235|1236.5|1234.3|0
1648063810000|2022-03-23 19:30:10|1237.3|1235|1237.5|1235|1237.8|1235|1237.3|1235|1
1648063820000|2022-03-23 19:30:20|1237.8|1235.3|1238|1236|1238|1236|1237.8|1235.3|1
1648063830000|2022-03-23 19:30:30|1238.3||1238.3||1238.3||1238.3||0
1648063840000|2022-03-23 19:30:40|1238|1235.8|1238|1235.8|1238|1235.8|1238|1235.8|0
1648063860000|2022-03-23 19:31:00|1237|1235.3|1237|1235|1237|1235.3|1237|1235|0
1648063910000|2022-03-23 19:31:50|1237.8|1235.5|1237.8|1235.8|1237.8|1235.8|1237.8|1235.5|1
1648063920000|2022-03-23 19:32:00|1237.5|1235|1237.5|1235|1237.5|1235|1237.5|1235|0
1648063930000|2022-03-23 19:32:10|1237||1237||1237||1237||0
1648063980000|2022-03-23 19:33:00||1234.8||1234.8||1235||1234.8|0
1648063990000|2022-03-23 19:33:10||1235||1235||1235||1235|0
1648064000000|2022-03-23 19:33:20|1237.3||1237.3||1237.3||1237.3||0
1648064010000|2022-03-23 19:33:30|1237.5|1235.3|1237.8|1235.8|1237.8|1236|1237.5|1235.3|0
1648064020000|2022-03-23 19:33:40|1238|1236|1238|1235.8|1238|1236|1238|1235.5|0
1648064030000|2022-03-23 19:33:50||1236||1235.5||1236||1235.5|0
1648064040000|2022-03-23 19:34:00||1235.8||1235.8||1236||1235.8|0
1648064050000|2022-03-23 19:34:10|1238.3|1236|1238.3|1236|1238.3|1236.3|1238.3|1236|0
1648064060000|2022-03-23 19:34:20|1238.5||1238.5||1238.5||1238.5||0
1648064080000|2022-03-23 19:34:40|1238.3|1235.8|1238|1235.8|1238.3|1235.8|1238|1235.8|0
1648064090000|2022-03-23 19:34:50|1237.8|1235.5|1238|1235.5|1238|1235.5|1237.8|1235.5|0
1648064100000|2022-03-23 19:35:00||1235.8||1235.5||1235.8||1235.5|0
1648064120000|2022-03-23 19:35:20|1237.8|1235.3|1238|1235.8|1238|1235.8|1237.8|1235.3|0
1648064130000|2022-03-23 19:35:30|1237.8|1235.3|1237.8|1235.5|1237.8|1235.8|1237.8|1235.3|0
1648064140000|2022-03-23 19:35:40|1237.5|1235.3|1237.5|1235.3|1237.5|1235.3|1237.5|1235.3|0
1648064150000|2022-03-23 19:35:50|1237.3||1237.3||1237.3||1237.3||0
1648064160000|2022-03-23 19:36:00|1237.8|1235.5|1238|1235.5|1238|1235.5|1237.8|1235.3|0
1648064170000|2022-03-23 19:36:10|1238.3|1235.8|1238.3|1235.8|1238.3|1235.8|1238.3|1235.5|0
1648064180000|2022-03-23 19:36:20|1238|1235.5|1238.3|1235.8|1238.3|1235.8|1238|1235.5|0
1648064190000|2022-03-23 19:36:30|1238|1235.5|1238.3|1236|1238.3|1236|1238|1235.5|0
1648064200000|2022-03-23 19:36:40|1238.5|1236.3|1238.5|1236|1238.5|1236.5|1238.5|1236|0
1648064210000|2022-03-23 19:36:50|1238.3||1238.5||1238.5||1238||1
1648064220000|2022-03-23 19:37:00|1238|1236.3|1238.5|1236.3|1238.8|1236.3|1238|1236.3|0
1648064230000|2022-03-23 19:37:10|1238.3|1235.8|1238.5|1235.8|1238.8|1236|1238.3|1235.8|0
1648064240000|2022-03-23 19:37:20|1238.3|1236|1237.5|1234.8|1238.5|1236|1237.5|1234.8|0
1648064250000|2022-03-23 19:37:30||1235||1234.8||1235||1234.8|0
1648064260000|2022-03-23 19:37:40||1235||1235.5||1235.5||1235|0
1648064280000|2022-03-23 19:38:00|1235.5|1235.3|1235.3|1233.8|1235.5|1235.3|1235.3|1233.5|14
1648064290000|2022-03-23 19:38:10|1236.8|1233.5|1234.5|1232.8|1236.8|1234.5|1234.5|1232.5|17
1648064300000|2022-03-23 19:38:20|1233.8|1231.3|1234.3|1231.5|1234.3|1231.8|1233.8|1231|12
1648064310000|2022-03-23 19:38:30||1231.3||1231.5||1231.8||1231|0
1648064330000|2022-03-23 19:38:50||1232||1231.5||1232.3||1231.5|0
1648064380000|2022-03-23 19:39:40|1234||1234.3||1234.3||1234||0
1648064400000|2022-03-23 19:40:00|1234||1234||1234||1234||1
1648064410000|2022-03-23 19:40:10|1234.3||1234.3||1234.3||1234.3||0
1648064420000|2022-03-23 19:40:20|1233.8|1230.5|1232.8|1230.5|1233.8|1230.5|1232.8|1230.5|1
1648064440000|2022-03-23 19:40:40|1232.5||1232.8||1232.8||1232.5||1
1648064480000|2022-03-23 19:41:20||1230.8||1230.5||1230.8||1230.5|0
1648064500000|2022-03-23 19:41:40||1230.8||1230.5||1230.8||1230.5|0
1648064510000|2022-03-23 19:41:50||1230.8||1230.5||1230.8||1230.5|0
1648064520000|2022-03-23 19:42:00||1230.8||1230.8||1230.8||1230.8|0
1648064540000|2022-03-23 19:42:20|1233|1231|1233|1231.3|1233|1231.3|1233|1231|0
1648064550000|2022-03-23 19:42:30||1231||1231||1231||1231|0
1648064560000|2022-03-23 19:42:40||1231.3||1231||1231.3||1230.8|4
1648064570000|2022-03-23 19:42:50|1233.3||1233.3||1233.3||1233||0
1648064580000|2022-03-23 19:43:00||1231.3||1231||1231.3||1231|0
1648064590000|2022-03-23 19:43:10|1233||1233||1233||1233||0
1648064600000|2022-03-23 19:43:20|1233.5|1231.5|1233.5|1231.5|1233.8|1231.8|1233.5|1231.5|1
1648064610000|2022-03-23 19:43:30|1233.3|1231.8|1234|1232|1234|1232|1233.3|1231.8|0
1648064620000|2022-03-23 19:43:40|1234.3|1232.3|1234|1232.3|1234.3|1232.3|1234|1232.3|0
1648064630000|2022-03-23 19:43:50|1234.8|1232|1234.3|1232|1234.8|1232|1234.3|1232|0
1648064640000|2022-03-23 19:44:00|1234.8|1232.3|1234.8|1232.5|1234.8|1232.8|1234.8|1232.3|1
1648064670000|2022-03-23 19:44:30|1234.5|1232.8|1234.8|1232.8|1234.8|1232.8|1234.5|1232.8|0
1648064680000|2022-03-23 19:44:40|1234.5|1232.5|1234.5|1232.3|1234.5|1232.8|1234.5|1232.3|0
1648064700000|2022-03-23 19:45:00||1232.5||1232.3||1232.5||1232.3|4
1648064710000|2022-03-23 19:45:10|1234.3||1234.3||1234.3||1234.3||0
1648064720000|2022-03-23 19:45:20|1234|1232|1233.5|1231.3|1234.5|1232|1233.5|1231.3|0
1648064730000|2022-03-23 19:45:30|1233.3|1231|1233.3|1231.3|1233.3|1231.3|1233.3|1231|0
1648064740000|2022-03-23 19:45:40|1233|1230.8|1233|1230.8|1233|1230.8|1233|1230.8|0
1648064750000|2022-03-23 19:45:50|1233.8||1233.8||1233.8||1233.8||0
1648064760000|2022-03-23 19:46:00|1234|1231|1233.3|1230.5|1234|1231|1233.3|1230.5|0
1648064770000|2022-03-23 19:46:10|1232.8||1232.8||1232.8||1232.8||0
1648064820000|2022-03-23 19:47:00|1232.5|1230|1232.5|1230|1232.5|1230|1232.5|1230|1
1648064830000|2022-03-23 19:47:10|1232|1229.3|1232|1229.5|1232|1229.5|1232|1229.3|0
1648064840000|2022-03-23 19:47:20||1229.8||1230||1230||1229.5|3
1648064860000|2022-03-23 19:47:40||1230.3||1230||1230.3||1230|1
1648064870000|2022-03-23 19:47:50|1232.3|1230.3|1232.3|1230.5|1232.3|1230.5|1232.3|1230.3|1
1648064880000|2022-03-23 19:48:00||1230.3||1230||1230.3||1230|0
1648064890000|2022-03-23 19:48:10||1229.8||1229.8||1230||1229.8|0
1648064900000|2022-03-23 19:48:20|1231.8||1231.8||1231.8||1231.8||0
1648064920000|2022-03-23 19:48:40|1232.3||1232.3||1232.3||1232.3||0
1648064940000|2022-03-23 19:49:00||1229.5||1229.5||1229.8||1229.5|0
1648064950000|2022-03-23 19:49:10|1231|1229.3|1232|1230|1232.3|1230|1231|1229.3|4
1648064960000|2022-03-23 19:49:20||1229.8||1230||1230||1229.8|0
1648064970000|2022-03-23 19:49:30|1232.3|1229.8|1232.3|1229.8|1232.3|1230.3|1232.3|1229.8|4
1648064980000|2022-03-23 19:49:40|1232|1229.5|1232|1229.5|1232|1229.5|1232|1229.5|0
1648064990000|2022-03-23 19:49:50|1232.5|1229.8|1232.8|1231|1232.8|1231|1232.5|1229.8|4
1648065000000|2022-03-23 19:50:00|1233.3|1231.3|1233.5|1231.5|1233.5|1231.5|1233.3|1231.3|3
1648065020000|2022-03-23 19:50:20|1232.5|1231.8|1232.5|1230.3|1232.5|1231.8|1232.5|1230.3|4
1648065030000|2022-03-23 19:50:30||1230.5||1230.5||1230.5||1230.3|0
1648065050000|2022-03-23 19:50:50||1230.8||1230.8||1230.8||1230.8|0
1648065060000|2022-03-23 19:51:00||1231||1231||1231||1231|0
1648065070000|2022-03-23 19:51:10||1230.8||1230.8||1230.8||1230.8|0
1648065080000|2022-03-23 19:51:20||1230.5||1230.3||1230.5||1230.3|0
1648065090000|2022-03-23 19:51:30||1230.5||1230.5||1230.5||1230.5|0
1648065100000|2022-03-23 19:51:40||1230.8||1230.8||1230.8||1230.8|0
1648065110000|2022-03-23 19:51:50|1233.5|1231|1233.5|1231.3|1233.5|1231.3|1233.5|1231|0
1648065120000|2022-03-23 19:52:00||1231||1230.8||1231||1230.8|0
1648065130000|2022-03-23 19:52:10|1232.8|1230.5|1232.8|1230.3|1232.8|1230.5|1232.8|1230.3|3
1648065140000|2022-03-23 19:52:20|1232.3|1229.8|1232.3|1229.8|1232.3|1229.8|1232.3|1229.8|0
1648065160000|2022-03-23 19:52:40|1231.8|1229.5|1231.8|1229.8|1232|1229.8|1231.8|1229.5|2
1648065170000|2022-03-23 19:52:50||1229.5||1229.3||1229.5||1229.3|0
1648065190000|2022-03-23 19:53:10|1231.5|1228.8|1231|1228.8|1231.5|1228.8|1231|1228.8|0
1648065200000|2022-03-23 19:53:20|1231.3|1228.5|1231|1228.8|1231.3|1228.8|1231|1228.5|0
1648065210000|2022-03-23 19:53:30|1231.3||1231.3||1231.3||1231.3||0
1648065220000|2022-03-23 19:53:40|1231|1229|1231.5|1229.3|1231.5|1229.3|1231|1229|0
1648065230000|2022-03-23 19:53:50|1231.8|1229.5|1231.8|1229.3|1232|1229.8|1231.8|1229.3|0
1648065240000|2022-03-23 19:54:00|1232|1229.5|1231.8|1229.3|1232.3|1229.5|1231.8|1229.3|0
1648065250000|2022-03-23 19:54:10|1231.5|1228.3|1230.3|1227.8|1231.5|1228.5|1230.3|1227.8|0
1648065260000|2022-03-23 19:54:20||1227.5||1227.5||1227.8||1227.5|0
1648065270000|2022-03-23 19:54:30|1229.8|1227.8|1229.8|1227.8|1229.8|1228|1229.8|1227.5|0
1648065280000|2022-03-23 19:54:40|1230.5|1227.5|1230.5|1227.8|1230.5|1228.3|1230.5|1227.5|5
1648065290000|2022-03-23 19:54:50|1230.3|1228|1230.3|1227.3|1230.3|1228|1230.3|1227.3|0
1648065300000|2022-03-23 19:55:00|1230|1227.5|1230.3|1227.5|1230.3|1227.5|1230|1227.5|1
1648065310000|2022-03-23 19:55:10|1230|1226.5|1229.3|1227|1230|1227|1229.3|1226.5|13
1648065320000|2022-03-23 19:55:20||1226.8||1226.8||1227||1226.8|1
1648065330000|2022-03-23 19:55:30|1229|1227|1229|1226.5|1229|1227|1229|1226.5|0
1648065340000|2022-03-23 19:55:40||1226.3||1226.3||1226.5||1226.3|0
1648065350000|2022-03-23 19:55:50||1226.5||1226.5||1226.5||1226.3|0
1648065380000|2022-03-23 19:56:20|1228.8|1225.8|1227.5|1225|1228.8|1226|1227|1224.8|3
1648065390000|2022-03-23 19:56:30||1225.3||1225||1225.3||1225|0
1648065400000|2022-03-23 19:56:40||1225.3||1225||1225.3||1225|0
1648065410000|2022-03-23 19:56:50|1227|1224.5|1227|1224.8|1227|1225|1227|1224.5|0
1648065420000|2022-03-23 19:57:00||1225||1225||1225||1225|0
1648065440000|2022-03-23 19:57:20||1225.3||1225.3||1225.3||1225.3|0
1648065450000|2022-03-23 19:57:30||1225||1225||1225||1225|0
1648065460000|2022-03-23 19:57:40||1225.3||1225||1225.3||1225|0
1648065470000|2022-03-23 19:57:50|1227.5|1225.3|1227.5|1225.3|1227.5|1225.3|1227.5|1225|1
1648065480000|2022-03-23 19:58:00||1225.5||1225.5||1225.8||1225.5|0
1648065490000|2022-03-23 19:58:10||1225.8||1225.8||1225.8||1225.5|0
1648065500000|2022-03-23 19:58:20||1225.5||1225.5||1225.8||1225.5|1
1648065510000|2022-03-23 19:58:30||1225||1225||1225||1225|0
1648065520000|2022-03-23 19:58:40||1224.8||1225||1225||1224.8|0
1648065530000|2022-03-23 19:58:50||1224.8||1225||1225||1224.8|0
1648065550000|2022-03-23 19:59:10||1225.3||1225.5||1225.5||1225|0
1648065560000|2022-03-23 19:59:20||1225.8||1225||1225.8||1225|0
1648065570000|2022-03-23 19:59:30||1224.8||1224.8||1225||1224.8|0
1648065580000|2022-03-23 19:59:40|1227|1225|1226.8|1224.5|1227|1225|1226.8|1224.5|1
1648065590000|2022-03-23 19:59:50|1227.5|1224.8|1227.5|1225|1227.5|1225.3|1227.5|1224.5|1
1648065600000|2022-03-23 20:00:00||1225.3||1225.3||1225.3||1224.8|0
1648065620000|2022-03-23 20:00:20||1225||1225.3||1225.3||1225|0
1648065660000|2022-03-23 20:01:00||1225.5||1225.8||1225.8||1225.5|0
1648065670000|2022-03-23 20:01:10|1227.8|1226|1227.8|1226|1227.8|1226|1227.8|1226|0
1648065700000|2022-03-23 20:01:40|1228.5|1226.3|1229.8|1226.8|1229.8|1226.8|1228.5|1226.3|1
1648065710000|2022-03-23 20:01:50|1230|1227.3|1230|1227.5|1230|1227.5|1230|1227.3|0
1648065720000|2022-03-23 20:02:00||1227.3||1227.3||1227.5||1227.3|0
1648065730000|2022-03-23 20:02:10||1228||1228||1228||1228|0
1648065790000|2022-03-23 20:03:10|1231|1228.5|1231.3|1228.5|1231.3|1228.5|1231|1228.5|1
1648065840000|2022-03-23 20:04:00|1231||1231||1231||1230.8||0
1648065900000|2022-03-23 20:05:00|1231.3||1231.3||1231.3||1231.3||0
1648065940000|2022-03-23 20:05:40|1231||1231||1231||1231||0
1648065950000|2022-03-23 20:05:50|1231.3||1231.3||1231.3||1231.3||0
1648065980000|2022-03-23 20:06:20|1231.8||1231.5||1231.8||1231.5||0
1648065990000|2022-03-23 20:06:30||1229||1229||1229||1229|0
1648066020000|2022-03-23 20:07:00|1231.3||1231.5||1231.5||1231.3||0
1648066030000|2022-03-23 20:07:10||1228.5||1228.5||1228.5||1228.5|0
1648066040000|2022-03-23 20:07:20|1231.3||1231.3||1231.3||1231.3||0
1648066050000|2022-03-23 20:07:30|1231.8|1229.5|1231.8|1229.5|1231.8|1229.5|1231.8|1229.5|0
1648066070000|2022-03-23 20:07:50|1231.5||1231.8||1231.8||1231.5||0
1648066120000|2022-03-23 20:08:40|1232.3|1230|1232.3|1230|1232.3|1230|1232.3|1230|0
1648066140000|2022-03-23 20:09:00||1229.5||1229.3||1229.5||1229.3|0
1648066160000|2022-03-23 20:09:20|1232.5|1230.5|1232.8|1230.5|1232.8|1230.8|1232.5|1230.5|3
1648066170000|2022-03-23 20:09:30|1232.5||1232.3||1232.8||1232.3||0
1648066180000|2022-03-23 20:09:40|1232.5|1230.8|1233.5|1230.8|1234|1230.8|1232.5|1230.8|1
1648066200000|2022-03-23 20:10:00|1233.3||1233.3||1233.3||1233.3||0
1648066210000|2022-03-23 20:10:10|1233||1233||1233||1233||0
1648066230000|2022-03-23 20:10:30|1233.3|1231|1234|1231.3|1234|1231.3|1233.3|1231|0
1648066250000|2022-03-23 20:10:50||1231.5||1231.5||1231.5||1231.5|0
1648066260000|2022-03-23 20:11:00||1231.3||1231.3||1231.3||1231.3|0
1648066280000|2022-03-23 20:11:20|1234.5|1231.5|1234.5|1231.5|1234.5|1231.5|1234.5|1231.5|0
1648066290000|2022-03-23 20:11:30||1232||1232||1232||1232|0
1648066300000|2022-03-23 20:11:40|1234.8|1231.8|1234.8|1231.8|1234.8|1231.8|1234.8|1231.8|0
1648066310000|2022-03-23 20:11:50|1234.5||1234.5||1234.5||1234.5||0
1648066360000|2022-03-23 20:12:40||1232.3||1232.3||1232.3||1232.3|0
1648066460000|2022-03-23 20:14:20||1232.5||1232.5||1232.5||1232.5|0
1648066500000|2022-03-23 20:15:00|1235|1232.8|1235|1232.5|1235|1232.8|1234.8|1232.5|2
1648066520000|2022-03-23 20:15:20|1234.8||1235||1235||1234.8||0
1648066530000|2022-03-23 20:15:30|1234.8||1235||1235||1234.8||0
1648066550000|2022-03-23 20:15:50|1235.3|1232.3|1235.3|1232.8|1235.3|1232.8|1235.3|1232.3|0
1648066600000|2022-03-23 20:16:40|1235.5||1235.5||1235.5||1235.5||0
1648066610000|2022-03-23 20:16:50|1235.8||1235.8||1235.8||1235.5||0
1648066630000|2022-03-23 20:17:10|1235.5|1232.5|1235.5|1233|1235.5|1233|1235.5|1232.5|0
1648066640000|2022-03-23 20:17:20|1235.8|1233.3|1236.3|1233.8|1236.3|1233.8|1235.8|1233.3|0
1648066650000|2022-03-23 20:17:30|1236.5|1234|1236.5|1234.3|1236.5|1234.3|1236.5|1234|0
1648066670000|2022-03-23 20:17:50|1236.3|1234.5|1236.5|1233.8|1236.5|1234.5|1236.3|1233.8|1
1648066680000|2022-03-23 20:18:00|1236.3||1236.5||1236.8||1236.3||0
1648066720000|2022-03-23 20:18:40|1236.3||1236||1236.3||1236||0
1648066730000|2022-03-23 20:18:50|1236.3|1234|1236.5|1234|1236.5|1234|1236.3|1234|0
1648066740000|2022-03-23 20:19:00|1236.3|1233.8|1236|1233.8|1236.3|1233.8|1236|1233.8|0
1648066760000|2022-03-23 20:19:20|1235.8|1233.3|1235.3|1233.3|1235.8|1233.3|1235.3|1233.3|1
1648066780000|2022-03-23 20:19:40|1235.5||1235.5||1235.5||1235.5||0
1648066800000|2022-03-23 20:20:00|1235.8||1235.5||1235.8||1235.5||0
1648066850000|2022-03-23 20:20:50|1235.3||1235.5||1235.5||1235.3||0
1648066860000|2022-03-23 20:21:00|1235.8||1235.5||1235.8||1235.5||0
1648066920000|2022-03-23 20:22:00|1235.3||1235.5||1235.8||1235.3||0
1648066930000|2022-03-23 20:22:10|1235.3||1235.5||1235.5||1235.3||0
1648066940000|2022-03-23 20:22:20|1236||1235.8||1236||1235.8||0
1648066950000|2022-03-23 20:22:30|1236.3||1235.8||1236.3||1235.8||0
1648066980000|2022-03-23 20:23:00|1236||1236||1236||1235.8||0
1648066990000|2022-03-23 20:23:10|1235.8||1235.8||1235.8||1235.8||0
1648067030000|2022-03-23 20:23:50|1235|1233|1235|1232.8|1235|1233|1235|1232.8|1
1648067050000|2022-03-23 20:24:10|1235.5||1234.5||1235.5||1234.5||0
1648067120000|2022-03-23 20:25:20||1232.5||1232.3||1232.5||1232|1
1648067130000|2022-03-23 20:25:30|1234||1234||1234||1234||0
1648067140000|2022-03-23 20:25:40||1232.5||1232.5||1232.5||1232.5|0
1648067160000|2022-03-23 20:26:00||1232.8||1232.8||1232.8||1232.8|0
1648067170000|2022-03-23 20:26:10||1232||1232||1232||1232|3
1648067190000|2022-03-23 20:26:30||1232.3||1232||1232.3||1232|0
1648067200000|2022-03-23 20:26:40||1232.3||1232.3||1232.3||1232.3|0
1648067210000|2022-03-23 20:26:50||1232||1232||1232||1232|0
1648067400000|2022-03-23 20:30:00|1233.8|1230.5|1233.8|1231.5|1234|1231.5|1233.8|1230.5|1
1648067410000|2022-03-23 20:30:10||1231.3||1231.3||1231.3||1231.3|0
1648067430000|2022-03-23 20:30:30||1231.5||1231.3||1231.5||1231.3|0
1648067440000|2022-03-23 20:30:40|1233.3||1233.3||1233.3||1233.3||0
1648067450000|2022-03-23 20:30:50||1231.5||1231.3||1231.5||1231.3|0
1648067460000|2022-03-23 20:31:00||1231.5||1231.3||1231.5||1231.3|0
1648067470000|2022-03-23 20:31:10||1231.5||1231.5||1231.5||1231.5|0
1648067480000|2022-03-23 20:31:20||1231.3||1231.3||1231.3||1231.3|0
1648067500000|2022-03-23 20:31:40||1231.5||1231.3||1231.5||1231.3|0
1648067510000|2022-03-23 20:31:50||1231.5||1231.5||1231.5||1231.5|0
1648067530000|2022-03-23 20:32:10||1231.3||1231.3||1231.3||1231.3|0
1648067540000|2022-03-23 20:32:20|1233|1231.5|1233|1231|1233|1231.5|1233|1231|0
1648067550000|2022-03-23 20:32:30|1232.8||1232.8||1232.8||1232.8||0
1648067560000|2022-03-23 20:32:40||1230.5||1230.5||1230.5||1230.5|0
1648067570000|2022-03-23 20:32:50|1232.5|1230.3|1232.5|1230.5|1232.5|1230.5|1232.5|1230.3|0
1648067580000|2022-03-23 20:33:00|1232||1232||1232||1232||1
1648067590000|2022-03-23 20:33:10||1230.3||1230.3||1230.3||1230.3|0
1648067610000|2022-03-23 20:33:30||1230||1229.8||1230||1229.8|0
1648067620000|2022-03-23 20:33:40|1231.8|1229.5|1231.8|1229.5|1231.8|1229.5|1231.8|1229.5|0
1648067630000|2022-03-23 20:33:50||1229.3||1230||1230||1229.3|0
1648067640000|2022-03-23 20:34:00||1229.8||1230||1230||1229.8|0
1648067670000|2022-03-23 20:34:30||1229.8||1230||1230||1229.8|0
1648067690000|2022-03-23 20:34:50|1232|1229.8|1232|1230|1232|1230|1232|1229.8|0
1648067700000|2022-03-23 20:35:00|1232.3|1230.3|1232.3|1230.8|1232.3|1230.8|1232.3|1230.3|2
1648067740000|2022-03-23 20:35:40|1232.8|1231|1233|1230.8|1233|1231|1232.8|1230.8|1
1648067750000|2022-03-23 20:35:50||1230.5||1230||1230.8||1230|0
1648067760000|2022-03-23 20:36:00|1232.8|1229.5|1232.8|1229.8|1232.8|1229.8|1232.5|1229.5|0
1648067840000|2022-03-23 20:37:20|1233||1233||1233||1233||0
1648067850000|2022-03-23 20:37:30|1232.8||1232.8||1232.8||1232.8||0
1648067860000|2022-03-23 20:37:40|1233||1232.8||1233||1232.8||0
1648067880000|2022-03-23 20:38:00|1233||1233||1233||1232.8||0
1648067900000|2022-03-23 20:38:20|1232.8||1233||1233||1232.8||0
1648067910000|2022-03-23 20:38:30|1232.8|1230.3|1233|1230.3|1233|1230.3|1232.8|1230.3|0
1648067920000|2022-03-23 20:38:40||1230.8||1230.8||1230.8||1230.8|0
1648067930000|2022-03-23 20:38:50||1231||1230.8||1231||1230.5|0
1648067970000|2022-03-23 20:39:30||1230.5||1230.8||1230.8||1230.5|0
1648067990000|2022-03-23 20:39:50||1231||1231||1231||1231|0
1648068000000|2022-03-23 20:40:00||1230.8||1230.5||1231||1230.5|0
1648068010000|2022-03-23 20:40:10||1230.3||1230.3||1230.3||1230.3|0
1648068060000|2022-03-23 20:41:00|1233.3||1233.3||1233.3||1233.3||0
1648068070000|2022-03-23 20:41:10|1233.5||1233.3||1233.5||1233.3||0
1648068090000|2022-03-23 20:41:30||1231||1231||1231||1231|0
1648068100000|2022-03-23 20:41:40||1230.5||1231.3||1231.3||1230.5|0
1648068110000|2022-03-23 20:41:50||1230.3||1230.3||1230.3||1230.3|3
1648068130000|2022-03-23 20:42:10||1230.5||1230.5||1230.5||1230.5|0
1648068160000|2022-03-23 20:42:40|1233|1230.3|1233|1230|1233|1230.3|1233|1230|2
1648068170000|2022-03-23 20:42:50|1233.5|1230.8|1233.3|1230.5|1233.5|1230.8|1233|1230.3|0
1648068180000|2022-03-23 20:43:00|1233.5|1230.3|1233.3|1230.3|1233.5|1230.3|1233.3|1230.3|0
1648068190000|2022-03-23 20:43:10|1233||1233||1233||1233||0
1648068200000|2022-03-23 20:43:20|1233.3|1230.8|1233.5|1230.3|1233.5|1230.8|1233|1230.3|0
1648068210000|2022-03-23 20:43:30||1230||1230.3||1230.3||1230|0
1648068240000|2022-03-23 20:44:00|1234.3|1231.5|1234.8|1232|1234.8|1232|1234.3|1231.5|0
1648068250000|2022-03-23 20:44:10|1234.5|1230.8|1234.5|1231.3|1234.8|1231.8|1234.5|1230.8|0
1648068270000|2022-03-23 20:44:30|1234.8|1231.5|1234.5|1231.3|1234.8|1231.5|1234.5|1231.3|0
1648068280000|2022-03-23 20:44:40|1234|1231|1234|1230.8|1234|1231|1234|1230.5|0
1648068290000|2022-03-23 20:44:50||1230.5||1230.5||1230.5||1230.5|0
1648068300000|2022-03-23 20:45:00|1233.8|1230.3|1233.5|1229.8|1233.8|1230.3|1233.5|1229.8|0
1648068310000|2022-03-23 20:45:10|1233.8|1230.8|1233.5|1230.3|1233.8|1230.8|1233.5|1230|0
1648068320000|2022-03-23 20:45:20|1234|1231.5|1234|1230.3|1234|1231.5|1234|1230.3|0
1648068330000|2022-03-23 20:45:30|1233.8||1234||1234||1233.8||0
1648068350000|2022-03-23 20:45:50|1233.8|1230|1234.5|1231.8|1234.5|1232|1233.8|1230|0
1648068370000|2022-03-23 20:46:10||1231.5||1231.3||1231.5||1231.3|0
1648068380000|2022-03-23 20:46:20|1234.3|1231|1234|1230.8|1234.3|1231|1234|1230.8|0
1648068390000|2022-03-23 20:46:30|1234.3|1231|1233.8|1230.8|1234.3|1231.5|1233.8|1230.8|0
1648068400000|2022-03-23 20:46:40|1234|1230.5|1234|1230.5|1234|1230.5|1234|1230.5|0
1648068430000|2022-03-23 20:47:10|1233.5|1230.3|1233.5|1230|1233.5|1230.3|1233.5|1229.8|0
1648068510000|2022-03-23 20:48:30|1233|1229.8|1233|1230|1233|1230|1232.8|1229.8|0
1648068520000|2022-03-23 20:48:40|1232.8|1229.8|1233.5|1230.5|1233.5|1230.8|1232.8|1229.8|0
1648068530000|2022-03-23 20:48:50||1230.3||1230.3||1230.3||1230.3|0
1648068540000|2022-03-23 20:49:00|1233.3|1230.5|1233|1230|1233.3|1230.5|1233|1230|0
1648068550000|2022-03-23 20:49:10|1233.3||1233.3||1233.3||1233.3||0
1648068600000|2022-03-23 20:50:00|1233.5||1233.5||1233.5||1233.5||0
1648068610000|2022-03-23 20:50:10|1233.3|1229.8|1233.3|1230|1233.3|1230|1233.3|1229.8|0
1648068620000|2022-03-23 20:50:20|1233.5||1233.5||1233.5||1233.5||0
1648068630000|2022-03-23 20:50:30|1233.3|1229.8|1233.5|1231|1233.5|1231.3|1233.3|1229.8|0
1648068640000|2022-03-23 20:50:40|1233.3|1231.3|1233.3|1230.5|1233.3|1231.3|1233.3|1229.8|2
1648068650000|2022-03-23 20:50:50||1230.3||1230.3||1230.3||1230.3|0
1648068660000|2022-03-23 20:51:00||1230||1230.8||1230.8||1230|0
1648068670000|2022-03-23 20:51:10||1230.3||1230.3||1230.5||1230.3|0
1648068680000|2022-03-23 20:51:20|1234|1230.5|1234|1231|1234|1231|1234|1230.5|0
1648068690000|2022-03-23 20:51:30|1233.5|1230.3|1233.5|1231|1233.5|1231|1233.5|1230.3|0
1648068700000|2022-03-23 20:51:40||1230.3||1230.3||1230.3||1230.3|0
1648068720000|2022-03-23 20:52:00|1233.3|1230|1233.3|1230|1233.3|1230|1233.3|1230|0
1648068730000|2022-03-23 20:52:10|1233.8|1231|1233.8|1232|1233.8|1232|1233.8|1230|0
1648068750000|2022-03-23 20:52:30|1233.5||1234.3||1234.3||1233.5||1
1648068760000|2022-03-23 20:52:40|1233.3|1230|1232.8|1229.8|1233.3|1230|1232.8|1229.8|1
1648068770000|2022-03-23 20:52:50|1233.3|1230.5|1233.3|1230.3|1233.3|1230.5|1233.3|1230|0
1648068780000|2022-03-23 20:53:00||1230||1230.3||1230.8||1230|0
1648068800000|2022-03-23 20:53:20||1230.8||1230.5||1230.8||1230.5|0
1648068820000|2022-03-23 20:53:40|1234|1230.8|1234|1230.8|1234|1230.8|1234|1230.5|0
1648068830000|2022-03-23 20:53:50||1230.5||1230.5||1230.5||1230.5|0
1648068840000|2022-03-23 20:54:00||1230.8||1230.5||1230.8||1230.5|0
1648068850000|2022-03-23 20:54:10|1234.3|1230.8|1234.3|1230.8|1234.3|1230.8|1234.3|1230.8|0
1648068860000|2022-03-23 20:54:20|1234|1230.3|1234|1230.3|1234|1230.3|1234|1230.3|0
1648068870000|2022-03-23 20:54:30|1234.3|1230|1233.8|1230|1234.3|1230|1233.8|1230|0
1648068880000|2022-03-23 20:54:40||1230.3||1229.8||1230.3||1229.8|0
1648068900000|2022-03-23 20:55:00|1233.3|1229.5|1233.5|1229.8|1233.5|1229.8|1233.3|1229.5|0
1648068910000|2022-03-23 20:55:10||1229.5||1229.8||1229.8||1229.5|0
1648068920000|2022-03-23 20:55:20||1229.5||1229.5||1229.5||1229.5|0
1648068930000|2022-03-23 20:55:30||1229.8||1230.3||1230.3||1229.8|9
1648068940000|2022-03-23 20:55:40|1234||1234||1234||1234||0
1648068950000|2022-03-23 20:55:50|1233.8||1234||1234.3||1233.8||0
1648068960000|2022-03-23 20:56:00|1234.3||1234.3||1234.3||1234||0
1648068970000|2022-03-23 20:56:10||1230.8||1231.3||1231.3||1230.8|0
1648069030000|2022-03-23 20:57:10||1231||1231||1231||1231|0
1648069040000|2022-03-23 20:57:20||1231.3||1231.3||1231.3||1231.3|0
1648069060000|2022-03-23 20:57:40|1234||1234||1234||1234||0
1648069070000|2022-03-23 20:57:50|1234.3|1231|1234|1231|1234.3|1231|1234|1231|0
1648069080000|2022-03-23 20:58:00|1234.3|1230.5|1233.8|1230.5|1234.3|1230.5|1233.8|1230.5|0
1648069090000|2022-03-23 20:58:10|1234||1233.8||1234||1233.8||0
1648069100000|2022-03-23 20:58:20|1233.5||1233.5||1233.5||1233.5||0
1648069110000|2022-03-23 20:58:30|1233.8||1233.8||1233.8||1233.8||0
1648069120000|2022-03-23 20:58:40||1230.8||1230.8||1230.8||1230.8|0
1648069130000|2022-03-23 20:58:50||1230.5||1230.5||1230.5||1230.5|0
1648069140000|2022-03-23 20:59:00||1230.8||1230.5||1230.8||1230.5|0
1648069150000|2022-03-23 20:59:10||1230.8||1230.8||1230.8||1230.8|0
1648069170000|2022-03-23 20:59:30|1234|1231|1234|1230.8|1234|1231|1233.8|1230.8|0
1648069180000|2022-03-23 20:59:40|1234.5|1231|1235.3|1231.3|1235.3|1231.3|1234.5|1231|3
1648069190000|2022-03-23 20:59:50|1235|1230.5|1235|1230.3|1235|1230.5|1235|1230.3|0
1648069200000|2022-03-23 21:00:00|1239.3|1229.3|1237.3|1228|1239.3|1229.3|1237.3|1228|0
1648069240000|2022-03-23 21:00:40||1228.3||1228.3||1228.3||1228.3|0
1648069380000|2022-03-23 21:03:00|1236.3||1236||1236.3||1236||0
1648069390000|2022-03-23 21:03:10|1237.3|1229.3|1237.3|1229.3|1237.3|1229.3|1237.3|1229.3|0
1648069400000|2022-03-23 21:03:20|1237||1237.3||1237.3||1237||0
1648069440000|2022-03-23 21:04:00||1230.5||1230.5||1230.5||1230.5|0
1648069450000|2022-03-23 21:04:10||1231.5||1231.5||1231.5||1231.5|0
1648069570000|2022-03-23 21:06:10||1231.8||1231||1231.8||1231|0
1648069710000|2022-03-23 21:08:30|1237.5||1237.5||1237.5||1237.5||0
1648069750000|2022-03-23 21:09:10||1228.3||1227.3||1228.3||1227.3|0
1648069870000|2022-03-23 21:11:10|1229|1228|1233.5|1223.5|1233.5|1228|1225.3|1222.3|3
1648069880000|2022-03-23 21:11:20|1233.3||1233.3||1233.3||1233.3||0
1648069900000|2022-03-23 21:11:40||1222.3||1222.8||1222.8||1222.3|0
1648069910000|2022-03-23 21:11:50|1233.5||1233.5||1233.5||1233.5||0
1648069920000|2022-03-23 21:12:00|1233.3||1233.3||1233.3||1233.3||0
1648070140000|2022-03-23 21:15:40||1223||1223||1223||1223|0
1648070210000|2022-03-23 21:16:50|1228.3|1222.8|1232|1222.8|1232|1222.8|1228.3|1222.8|0
1648071170000|2022-03-23 21:32:50|1239.8|1222|1239.8|1222|1239.8|1222|1239.8|1222|0
1648071990000|2022-03-23 21:46:30|1239.5||1238.8||1239.5||1238.8||0
1648072680000|2022-03-23 21:58:00||1222.8||1222.8||1222.8||1222.8|0
1648072720000|2022-03-23 21:58:40||1223.3||1223.3||1223.3||1223.3|0
1648087210000|2022-03-24 02:00:10|1246||1247||1247||1246||1
1648087920000|2022-03-24 02:12:00|1247.3|1243.8|1247.3|1244|1247.3|1244|1247.3|1243.8|5
1648087930000|2022-03-24 02:12:10||1243||1243||1243||1243|0
1648087940000|2022-03-24 02:12:20|1248.8|1246.3|1248.8|1246.3|1248.8|1246.3|1248.8|1246.3|2
1648088040000|2022-03-24 02:14:00|1249||1249||1249||1249||0
1648088130000|2022-03-24 02:15:30|1248.8||1248.8||1248.8||1248.8||0
1648088140000|2022-03-24 02:15:40|1249.3||1249.3||1249.3||1249.3||1
1648088150000|2022-03-24 02:15:50|1249.5||1249.5||1249.5||1249.5||0
1648088160000|2022-03-24 02:16:00|1249.3||1249.8||1250||1249.3||0
1648088170000|2022-03-24 02:16:10|1250||1249.8||1250||1249.8||0
1648088180000|2022-03-24 02:16:20|1250||1250||1250||1249.8||0
1648088190000|2022-03-24 02:16:30|1249.8||1250||1250||1249.8||0
1648088230000|2022-03-24 02:17:10|1249.8|1246.8|1249.5|1246.8|1249.8|1247|1249.5|1246.8|0
1648088240000|2022-03-24 02:17:20|1249.8|1247|1249.8|1246.8|1250|1247|1249.5|1246.8|0
1648088250000|2022-03-24 02:17:30|1250|1247|1250|1246.8|1250|1247|1249.5|1246.8|0
1648088260000|2022-03-24 02:17:40|1249.8|1247|1249.8|1246.8|1250|1247|1249.5|1246.8|0
1648088270000|2022-03-24 02:17:50|1249.5|1247|1249.5|1246.8|1250|1247|1249.5|1246.8|0
1648088280000|2022-03-24 02:18:00|1249.8||1249.8||1249.8||1249.5||0
1648088290000|2022-03-24 02:18:10|1249.5||1249.5||1249.8||1249.5||0
1648088300000|2022-03-24 02:18:20|1249.8|1247|1249.5|1246.8|1249.8|1247|1249.5|1246.8|0
1648088310000|2022-03-24 02:18:30|1249.8|1247|1249.8|1246.8|1249.8|1247|1249.5|1246.8|0
1648088320000|2022-03-24 02:18:40|1249.5|1246.5|1249.8|1246.5|1249.8|1246.5|1249.5|1246.5|5
1648088330000|2022-03-24 02:18:50|1250.5|1248.8|1250.5|1248.8|1250.5|1248.8|1250.5|1248.8|4
1648088340000|2022-03-24 02:19:00||1246.8||1246.8||1246.8||1246.8|0
1648088350000|2022-03-24 02:19:10|1250.3|1247|1250|1244.5|1250.3|1247|1250|1244.5|0
1648088370000|2022-03-24 02:19:30||1244.8||1244.5||1244.8||1244.5|0
1648088380000|2022-03-24 02:19:40|1249.8|1244.8|1249.5|1244.8|1249.8|1244.8|1249.5|1244.8|0
1648088390000|2022-03-24 02:19:50|1249.8|1244.5|1249.5|1244.8|1249.8|1244.8|1249.5|1244.5|0
1648088400000|2022-03-24 02:20:00||1244.5||1244.5||1244.8||1244.5|0
1648088410000|2022-03-24 02:20:10||1244.8||1244.8||1244.8||1244.8|0
1648088420000|2022-03-24 02:20:20||1244.5||1244.8||1244.8||1244.5|0
1648088430000|2022-03-24 02:20:30||1244.5||1244.5||1244.5||1244.5|0
1648088450000|2022-03-24 02:20:50|1249.8|1244.8|1249.5|1244.8|1249.8|1244.8|1249.5|1244.5|0
1648088470000|2022-03-24 02:21:10||1244.5||1244.8||1244.8||1244.5|0
1648088480000|2022-03-24 02:21:20||1244.5||1244.5||1244.8||1244.5|0
1648088490000|2022-03-24 02:21:30||1244.8||1244.8||1244.8||1244.8|0
1648088500000|2022-03-24 02:21:40||1244.5||1244.5||1244.5||1244.5|0
1648088510000|2022-03-24 02:21:50|1249.3|1244.8|1249.3|1243.5|1249.3|1244.8|1249.3|1243.5|0
1648088530000|2022-03-24 02:22:10|1249.5||1249.3||1249.5||1249.3||0
1648088540000|2022-03-24 02:22:20||1243||1243||1243||1243|0
1648088580000|2022-03-24 02:23:00|1249|1242.8|1249|1242.8|1249|1242.8|1249|1242.8|0
1648088590000|2022-03-24 02:23:10||1241.8||1241.8||1241.8||1241.8|0
1648088800000|2022-03-24 02:26:40||1242||1242||1242||1242|0
1648088900000|2022-03-24 02:28:20|1247.5|1242.5|1247.5|1242.5|1247.5|1243|1247.5|1242.5|5
1648088910000|2022-03-24 02:28:30|1247.8|1243.3|1247.3|1241.8|1247.8|1243.3|1247.3|1241.8|6
1648088920000|2022-03-24 02:28:40|1247.8|1241.5|1248|1245|1248.3|1246|1247.8|1241.5|5
1648088930000|2022-03-24 02:28:50|1247.8|1244|1247.8|1243|1247.8|1244|1247.8|1243|0
1648088960000|2022-03-24 02:29:20|1247.5||1247.8||1247.8||1247.5||0
1648089000000|2022-03-24 02:30:00|1247.5|1243.3|1247.3|1243.5|1247.5|1243.5|1247|1243|0
1648089010000|2022-03-24 02:30:10||1243.3||1243.5||1243.5||1243.3|0
1648089030000|2022-03-24 02:30:30||1243.3||1243.3||1243.3||1243.3|0
1648089040000|2022-03-24 02:30:40||1243.5||1243.3||1243.5||1243.3|0
1648089050000|2022-03-24 02:30:50|1247|1243|1247|1243|1247|1243.3|1247|1243|0
1648089060000|2022-03-24 02:31:00|1247.3||1247.3||1247.3||1247.3||0
1648089080000|2022-03-24 02:31:20||1243.3||1243||1243.3||1242.8|0
1648089090000|2022-03-24 02:31:30||1242.8||1242.5||1242.8||1242.5|0
1648089120000|2022-03-24 02:32:00||1242||1241.8||1242||1241.8|0
1648089160000|2022-03-24 02:32:40||1241.5||1241.5||1241.5||1241.5|0
1648089180000|2022-03-24 02:33:00||1241.8||1241.8||1241.8||1241.8|0
1648089200000|2022-03-24 02:33:20||1241.5||1241.5||1241.5||1241.5|0
1648089220000|2022-03-24 02:33:40||1241.8||1241.8||1241.8||1241.8|0
1648089340000|2022-03-24 02:35:40||1242||1241.8||1242||1241.8|0
1648089440000|2022-03-24 02:37:20|1247||1246.3||1247||1246.3||0
1648089550000|2022-03-24 02:39:10|1246||1246||1246||1246||0
1648089730000|2022-03-24 02:42:10|1246.3||1246.3||1246.3||1246.3||0
1648089780000|2022-03-24 02:43:00|1245.8||1245.5||1245.8||1245.5||5
1648089800000|2022-03-24 02:43:20|1245.8|1243.5|1245.8|1243.5|1245.8|1243.5|1245.8|1243.5|0
1648089810000|2022-03-24 02:43:30|||||||||2
1648089820000|2022-03-24 02:43:40|1245.5|1242|1245.3|1242|1245.5|1242|1245.3|1242|3
1648089830000|2022-03-24 02:43:50|1245|1242.3|1245|1241.8|1245|1242.3|1245|1241.8|0
1648089890000|2022-03-24 02:44:50||1242||1242||1242||1242|0
1648089970000|2022-03-24 02:46:10|1245.3||1245.3||1245.3||1245.3||0
1648090070000|2022-03-24 02:47:50|1245||1245||1245||1245||0
1648090080000|2022-03-24 02:48:00|1245.3||1245.3||1245.3||1245.3||0
1648090160000|2022-03-24 02:49:20|1245.8|1243.3|1245.8|1243.3|1245.8|1243.3|1245.8|1243.3|0
1648090180000|2022-03-24 02:49:40||1242||1242||1242||1242|0
1648090260000|2022-03-24 02:51:00||1242.8||1242.8||1242.8||1242.8|0
1648090330000|2022-03-24 02:52:10|1246.8||1246.5||1246.8||1246.5||0
1648090350000|2022-03-24 02:52:30|1246.8|1243|1246.8|1243.8|1246.8|1243.8|1246.8|1243|0
1648090370000|2022-03-24 02:52:50|1247.5|1244|1247.5|1244|1247.5|1244|1247.5|1244|0
1648090380000|2022-03-24 02:53:00|1247.8||1247.5||1247.8||1247.5||0
1648090390000|2022-03-24 02:53:10|1247.8||1247.8||1247.8||1247.5||0
1648090400000|2022-03-24 02:53:20|1247.5||1247.8||1247.8||1247.5||0
1648090410000|2022-03-24 02:53:30|1247.5||1247.5||1247.5||1247.5||0
1648090420000|2022-03-24 02:53:40|1247.8||1247.8||1247.8||1247.5||0
1648090440000|2022-03-24 02:54:00|1247.5|1243.8|1247.8|1244|1247.8|1244|1247.5|1243.8|0
1648090450000|2022-03-24 02:54:10|1247.5||1247.5||1247.5||1247.5||0
1648090460000|2022-03-24 02:54:20|1247.8|1243.8|1247.5|1244|1247.8|1244|1247.5|1243.8|0
1648090470000|2022-03-24 02:54:30|1246.8|1243.8|1246.8|1244|1246.8|1244|1246.8|1243.8|0
1648090480000|2022-03-24 02:54:40||1243.8||1244||1244||1243.8|0
1648090500000|2022-03-24 02:55:00||1243.8||1244||1244||1243.8|0
1648090510000|2022-03-24 02:55:10||1243.8||1244||1244||1243.8|0
1648090520000|2022-03-24 02:55:20|1247.5|1243.8|1247|1244|1247.5|1244|1247|1243.8|0
1648090530000|2022-03-24 02:55:30|1246.8|1244.3|1247|1244|1247|1244.3|1246.8|1244|0
1648090540000|2022-03-24 02:55:40|1246.8|1244.3|1246.5|1242.8|1246.8|1244.3|1246.5|1242.8|0
1648090550000|2022-03-24 02:55:50|1246.3||1246.3||1246.3||1246.3||0
1648090600000|2022-03-24 02:56:40|1246||1246||1246||1246||0
1648090620000|2022-03-24 02:57:00|1245.5||1245.5||1245.5||1245.5||0
1648090630000|2022-03-24 02:57:10|1245|1242|1244.5|1242|1245.3|1242|1244.5|1242|3
1648090650000|2022-03-24 02:57:30|1244|1241.5|1243.8|1241|1244|1241.5|1243.8|1241|12
1648090680000|2022-03-24 02:58:00|1243.5||1243.3||1243.5||1243.3||0
1648090690000|2022-03-24 02:58:10|1243||1242.8||1243||1242.8||1
1648090710000|2022-03-24 02:58:30||1239.3||1239||1239.3||1239|10
1648090780000|2022-03-24 02:59:40|1242.3|1238.5|1242.3|1237.5|1242.3|1238.5|1242.3|1237.5|0
1648090790000|2022-03-24 02:59:50|1242|1237.8|1242|1237.8|1242|1237.8|1242|1237.5|0
1648090800000|2022-03-24 03:00:00|1241.5|1237.3|1240|1237.3|1241.5|1237.8|1240|1237.3|0
1648090820000|2022-03-24 03:00:20|1240.3|1237.5|1240.3|1237.5|1240.3|1237.5|1240.3|1237.5|5
1648090830000|2022-03-24 03:00:30||1237.3||1237.3||1237.3||1237.3|0
1648090850000|2022-03-24 03:00:50||1237.8||1237.8||1237.8||1237.8|0
1648090860000|2022-03-24 03:01:00||1237.5||1237.8||1237.8||1237.5|0
1648090870000|2022-03-24 03:01:10||1239||1237.8||1239||1237.8|5
1648090880000|2022-03-24 03:01:20|1242.3|1238.5|1242.5|1238.8|1242.5|1238.8|1242.3|1238.5|1
1648090890000|2022-03-24 03:01:30|1242.3||1242.8||1242.8||1242.3||0
1648090900000|2022-03-24 03:01:40||1238.5||1238.8||1238.8||1238.5|0
1648090910000|2022-03-24 03:01:50|1242.3|1238.5|1242.3|1238.5|1242.3|1238.5|1242.3|1238.5|0
1648090920000|2022-03-24 03:02:00|1242.5||1242.3||1242.5||1242.3||0
1648091050000|2022-03-24 03:04:10||1238.8||1238.8||1238.8||1238.5|0
1648091060000|2022-03-24 03:04:20||1238.5||1238.8||1238.8||1238.5|0
1648091070000|2022-03-24 03:04:30||1238.5||1238.5||1238.8||1238.5|0
1648091080000|2022-03-24 03:04:40||1238.8||1238.8||1238.8||1238.8|0
1648091090000|2022-03-24 03:04:50||1238.5||1238.5||1238.5||1238.5|0
1648091100000|2022-03-24 03:05:00||1238.8||1238.5||1238.8||1238.5|0
1648091110000|2022-03-24 03:05:10|1242|1238.8|1242.3|1238.8|1242.3|1238.8|1242|1238.5|0
1648091140000|2022-03-24 03:05:40|1242|1238.5|1242|1238.5|1242|1238.5|1242|1238.5|0
1648091170000|2022-03-24 03:06:10||1238.3||1238.5||1238.5||1238.3|0
1648091190000|2022-03-24 03:06:30||1238.3||1238.5||1238.5||1238.3|0
1648091210000|2022-03-24 03:06:50|1242.5|1238.8|1243.3|1238.5|1243.3|1238.8|1242.5|1238.5|0
1648091220000|2022-03-24 03:07:00|1243||1243.3||1243.3||1243||0
1648091230000|2022-03-24 03:07:10|1243||1243||1243||1243||0
1648091240000|2022-03-24 03:07:20||1238.8||1238.8||1238.8||1238.5|0
1648091250000|2022-03-24 03:07:30||1238.5||1239||1239||1238.5|0
1648091300000|2022-03-24 03:08:20|1243.3||1243.3||1243.3||1243||0
1648091310000|2022-03-24 03:08:30|1243||1243||1243.3||1243||0
1648091380000|2022-03-24 03:09:40|1243.3||1243||1243.3||1243||0
1648091430000|2022-03-24 03:10:30|1243.3||1243||1243.3||1243||0
1648091460000|2022-03-24 03:11:00|1243.3||1243||1243.3||1243||0
1648091480000|2022-03-24 03:11:20|1243.3||1243||1243.3||1243||0
1648091520000|2022-03-24 03:12:00|1243.3||1243||1243.3||1243||0
1648091530000|2022-03-24 03:12:10||1238.8||1238.8||1238.8||1238.5|0
1648091540000|2022-03-24 03:12:20||1238.5||1238.5||1238.5||1238.5|0
1648091560000|2022-03-24 03:12:40||1238.8||1238.8||1238.8||1238.8|0
1648091570000|2022-03-24 03:12:50||1238.5||1238.8||1238.8||1238.5|0
1648091590000|2022-03-24 03:13:10||1238.5||1238.5||1238.5||1238.5|0
1648091600000|2022-03-24 03:13:20|1243.3||1243||1243.3||1243||0
1648091610000|2022-03-24 03:13:30||1238.8||1238.5||1238.8||1238.5|0
1648091620000|2022-03-24 03:13:40||1238.8||1238.5||1238.8||1238.5|0
1648091690000|2022-03-24 03:14:50|1242.8|1240.5|1242.5|1241|1242.8|1241|1242.5|1240.5|1
1648091700000|2022-03-24 03:15:00|1242.3|1239|1243|1238.5|1243|1239|1241.8|1238.5|1
1648091710000|2022-03-24 03:15:10||1238.8||1238.8||1238.8||1238.5|0
1648091720000|2022-03-24 03:15:20|1242.3|1238.5|1242|1238.5|1242.3|1238.5|1242|1238.5|0
1648091730000|2022-03-24 03:15:30|1241.8|1237|1240.5|1237|1241.8|1237.3|1240.5|1237|0
1648091750000|2022-03-24 03:15:50|1240.3|1237.3|1240.3|1237.3|1240.5|1237.3|1240.3|1236.8|0
1648091760000|2022-03-24 03:16:00|1240.5|1237.5|1240.5|1237.8|1240.5|1237.8|1240|1237.5|0
1648091770000|2022-03-24 03:16:10|1241|1238|1241|1237.8|1241|1238|1241|1237.8|1
1648091780000|2022-03-24 03:16:20|1241.8|1237.5|1241.5|1237.5|1241.8|1237.5|1241.5|1237.5|0
1648091790000|2022-03-24 03:16:30|1241.3|1237.8|1241.3|1237.5|1241.8|1237.8|1241.3|1237.5|0
1648091800000|2022-03-24 03:16:40||1237.8||1237.8||1237.8||1237.8|0
1648091820000|2022-03-24 03:17:00|1241||1241||1241||1241||0
1648091830000|2022-03-24 03:17:10||1237.3||1237.3||1237.5||1237.3|0
1648091840000|2022-03-24 03:17:20|1240.8|1237.5|1240.8|1237.5|1240.8|1237.5|1240.5|1237.3|0
1648091850000|2022-03-24 03:17:30|1240.5|1237.3|1240.5|1237.5|1240.8|1237.5|1240.5|1237.3|0
1648091860000|2022-03-24 03:17:40|1241|1237.3|1241|1237.8|1241|1237.8|1241|1237.3|1
1648091870000|2022-03-24 03:17:50|1240.8|1237.3|1240.8|1237.5|1240.8|1237.5|1240.8|1237.3|0
1648091880000|2022-03-24 03:18:00||1237.3||1237.3||1237.5||1237.3|0
1648091890000|2022-03-24 03:18:10||1237.5||1237.3||1237.5||1237.3|0
1648091900000|2022-03-24 03:18:20||1237.5||1237.3||1237.5||1237.3|0
1648091910000|2022-03-24 03:18:30|1240.5|1238|1241|1237.8|1241|1238.3|1240.5|1237.8|0
1648091950000|2022-03-24 03:19:10||1238||1238||1238||1238|0
1648091970000|2022-03-24 03:19:30|1240.8|1237.8|1242|1237.8|1242|1238.3|1240.8|1237.8|0
1648092120000|2022-03-24 03:22:00||1238||1237.8||1238||1237.8|0
1648092150000|2022-03-24 03:22:30||1238||1237.8||1238||1237.8|0
1648092160000|2022-03-24 03:22:40|1241.8||1241.8||1241.8||1241.8||0
1648092170000|2022-03-24 03:22:50|1242||1241.8||1242||1241.8||0
1648092210000|2022-03-24 03:23:30|1242|1238|1242|1238|1242|1238|1241.8|1238|0
1648092220000|2022-03-24 03:23:40|1241.8|1237.8|1241.5|1237.8|1241.8|1238|1241.5|1237.8|0
1648092250000|2022-03-24 03:24:10|1241||1241||1241||1241||0
1648092260000|2022-03-24 03:24:20|1240.8||1241||1241||1240.8||0
1648092270000|2022-03-24 03:24:30|1240.8||1241||1241||1240.8||0
1648092280000|2022-03-24 03:24:40|1240.8||1241||1241||1240.8||0
1648092290000|2022-03-24 03:24:50|1241.3||1241.3||1241.3||1241.3||0
1648092300000|2022-03-24 03:25:00|1241|1238|1241.3|1238|1241.5|1238|1241|1238|0
1648092310000|2022-03-24 03:25:10|1241|1238.5|1242|1239.3|1242|1239.3|1241|1238.5|0
1648092320000|2022-03-24 03:25:20|1242.8|1239.5|1243|1239.5|1243|1239.8|1242.8|1239.5|1
1648092330000|2022-03-24 03:25:30||1239.8||1239.5||1239.8||1239.5|0
1648092340000|2022-03-24 03:25:40||1239.8||1239.5||1239.8||1239.5|0
1648092350000|2022-03-24 03:25:50||1239.3||1239.3||1239.3||1239.3|0
1648092360000|2022-03-24 03:26:00||1239.5||1239.3||1239.5||1239.3|0
1648092370000|2022-03-24 03:26:10|1243.3|1239.5|1243.3|1239.8|1243.5|1239.8|1243.3|1239.3|0
1648092380000|2022-03-24 03:26:20|1243.5||1243.8||1243.8||1243.5||0
1648092410000|2022-03-24 03:26:50|1242.3|1239.3|1244|1239.3|1244|1239.3|1242.3|1239.3|0
1648092420000|2022-03-24 03:27:00|1243.8||1243.8||1243.8||1243.5||0
1648092430000|2022-03-24 03:27:10|1244.3||1244.3||1244.3||1244||0
1648092440000|2022-03-24 03:27:20|1244||1243.8||1244||1243.8||0
1648092640000|2022-03-24 03:30:40|1243.5||1243.5||1243.5||1243.5||0
1648092650000|2022-03-24 03:30:50|1243||1243||1243||1243||0
1648092770000|2022-03-24 03:32:50|1242.8||1241||1242.8||1241||0
1648092780000|2022-03-24 03:33:00|1241.5||1241.3||1241.5||1241.3||2
1648092790000|2022-03-24 03:33:10|1241.5||1241.3||1241.5||1241.3||0
1648092800000|2022-03-24 03:33:20||1238.5||1238.5||1238.5||1238.5|2
1648092810000|2022-03-24 03:33:30|1241.5||1241.5||1241.5||1241.3||0
1648092820000|2022-03-24 03:33:40|1242.3||1242.3||1242.3||1242.3||0
1648092830000|2022-03-24 03:33:50|1243||1243||1243||1243||0
1648092880000|2022-03-24 03:34:40|1242.5||1242.5||1242.5||1242.5||0
1648092890000|2022-03-24 03:34:50|1242.3||1242.3||1242.3||1242.3||0
1648092930000|2022-03-24 03:35:30|1242.5||1242.3||1242.5||1242.3||0
1648092940000|2022-03-24 03:35:40|1242.5||1242.3||1242.5||1242.3||0
1648092950000|2022-03-24 03:35:50|1242.5||1242.5||1242.5||1242.5||0
1648092960000|2022-03-24 03:36:00|1242.3||1242.3||1242.3||1242.3||0
1648092980000|2022-03-24 03:36:20|1242.5||1242.3||1242.5||1242.3||0
1648093030000|2022-03-24 03:37:10|1242||1242||1242||1242||0
1648093070000|2022-03-24 03:37:50|1241.8||1241.8||1241.8||1241.8||0
1648093110000|2022-03-24 03:38:30|1241.3||1241||1241.3||1240.5||0
1648093150000|2022-03-24 03:39:10|1240.8||1241||1241||1240.8||0
1648093520000|2022-03-24 03:45:20|1240.5||1240.5||1241||1240.5||0
1648093530000|2022-03-24 03:45:30|1240.8||1240.5||1240.8||1240.5||0
1648093550000|2022-03-24 03:45:50|1240.8|1236.8|1240.3|1237|1241|1237|1240.3|1236.8|1
1648093560000|2022-03-24 03:46:00|1239.8|1236.8|1238.8|1237|1239.8|1237|1238.8|1236.8|0
1648093570000|2022-03-24 03:46:10|1238.5|1236.8|1238|1236.8|1238.5|1237|1238|1236.8|2
1648093580000|2022-03-24 03:46:20|1237.8|1234.8|1237.8|1234.3|1238|1234.8|1237.8|1234.3|8
1648093590000|2022-03-24 03:46:30|1237.5||1237.5||1237.5||1237.5||0
1648093600000|2022-03-24 03:46:40|1237.3|1234.5|1237.3|1233.5|1237.8|1234.5|1237.3|1233.5|0
1648093610000|2022-03-24 03:46:50|1237|1233.8|1237|1233.8|1237.3|1233.8|1237|1233.5|0
1648093620000|2022-03-24 03:47:00|1236.5|1233.5|1236.5|1233.3|1236.5|1233.8|1236.5|1233.3|0
1648093630000|2022-03-24 03:47:10|1236.3|1233.5|1236.3|1233.5|1236.3|1233.5|1236.3|1233.5|0
1648093640000|2022-03-24 03:47:20||1233.3||1232.8||1233.3||1232.8|0
1648093670000|2022-03-24 03:47:50|1235.8|1232.5|1235.8|1232.8|1235.8|1232.8|1235.8|1232.5|0
1648093680000|2022-03-24 03:48:00|1235.5|1232.5|1235.5|1230.8|1235.5|1232.5|1235.5|1230.8|0
1648093690000|2022-03-24 03:48:10|1235|1231.3|1235|1230.8|1235|1231.3|1235|1230.8|0
1648093700000|2022-03-24 03:48:20||1230.5||1230.3||1230.5||1230.3|0
1648093710000|2022-03-24 03:48:30|1234|1229.3|1230.8|1227.8|1234|1229.5|1230.8|1226.8|0
1648093720000|2022-03-24 03:48:40|1231.3|1228|1231.3|1228.3|1231.3|1228.3|1231.3|1228|0
1648093730000|2022-03-24 03:48:50|1229.3|1227|1229.3|1227.5|1229.3|1227.5|1229.3|1227|3
1648093740000|2022-03-24 03:49:00||1227.8||1227.3||1228||1227|0
1648093750000|2022-03-24 03:49:10||1227||1227.8||1227.8||1226.3|1
1648093760000|2022-03-24 03:49:20||1228||1227.8||1228||1227.8|2
1648093770000|2022-03-24 03:49:30||1226.5||1227||1227||1226.3|0
1648093790000|2022-03-24 03:49:50||1226.8||1227.5||1227.5||1226.8|0
1648093800000|2022-03-24 03:50:00||1226.8||1226.8||1227||1226|0
1648093810000|2022-03-24 03:50:10||1226.5||1226.5||1226.5||1226.5|3
1648093820000|2022-03-24 03:50:20||1226.3||1226.8||1227||1226.3|0
1648093830000|2022-03-24 03:50:30||1227||1226.5||1227.5||1225.5|4
1648093840000|2022-03-24 03:50:40||1226.8||1226.8||1227||1226.8|3
1648093850000|2022-03-24 03:50:50||1227||1227.3||1227.5||1227|8
1648093860000|2022-03-24 03:51:00||1227||1227||1227.3||1227|10
1648093870000|2022-03-24 03:51:10||1227.3||1227||1227.3||1227|0
1648093920000|2022-03-24 03:52:00||1225.3||1226||1226||1225.3|0
1648093930000|2022-03-24 03:52:10|||||||||10
1648093940000|2022-03-24 03:52:20||1225.3||1225.3||1225.3||1225.3|0
1648093950000|2022-03-24 03:52:30||1226||1226.8||1226.8||1226|10
1648093960000|2022-03-24 03:52:40||1226||1224.8||1227||1224.8|0
1648093970000|2022-03-24 03:52:50||1225||1226.5||1226.5||1225|0
1648093980000|2022-03-24 03:53:00||1226.8||1226.5||1226.8||1225.8|0
1648093990000|2022-03-24 03:53:10||1226||1226||1226||1226|0
1648094010000|2022-03-24 03:53:30||1225||1225.3||1225.3||1225|0
1648094020000|2022-03-24 03:53:40|1229|1225|1228.8|1224.5|1229.3|1225.5|1228.8|1223.8|0
1648094030000|2022-03-24 03:53:50|1228.5|1225.3|1228.3|1225.3|1228.5|1225.3|1228.3|1223.8|0
1648094040000|2022-03-24 03:54:00|1228|1225.5|1228|1224|1228.3|1225.5|1227.8|1223.8|0
1648094050000|2022-03-24 03:54:10|1227.8|1224.5|1228|1225|1228|1225.3|1227.8|1223.8|0
1648094060000|2022-03-24 03:54:20|1227.8|1225.3|1228|1225.3|1228|1225.3|1227.8|1224|0
1648094070000|2022-03-24 03:54:30||1223.5||1225.3||1225.3||1223.5|0
1648094080000|2022-03-24 03:54:40||1224||1225||1225||1224|0
1648094090000|2022-03-24 03:54:50||1225.3||1225.3||1225.3||1225.3|0
1648094110000|2022-03-24 03:55:10|1228.3|1224|1228.5|1225.3|1228.5|1225.8|1228|1224|0
1648094120000|2022-03-24 03:55:20||1225.8||1225.8||1225.8||1225.8|0
1648094130000|2022-03-24 03:55:30|1228.8|1226|1228.5|1225.8|1228.8|1226|1228.5|1225.3|0
1648094140000|2022-03-24 03:55:40|1228.8|1224.5|1228.8|1225.3|1228.8|1225.3|1228.8|1224.5|0
1648094150000|2022-03-24 03:55:50||1225.8||1225.8||1225.8||1225.8|0
1648094160000|2022-03-24 03:56:00|1229|1226|1228.8|1226|1229|1226.3|1228.5|1224.5|0
1648094170000|2022-03-24 03:56:10|1228.5|1224.5|1228.8|1225.3|1228.8|1225.3|1228.5|1224.5|0
1648094180000|2022-03-24 03:56:20|1228.5||1228.8||1228.8||1228.5||0
1648094190000|2022-03-24 03:56:30||1225.8||1225.3||1226||1224.5|0
1648094200000|2022-03-24 03:56:40|1229|1225.5|1229.3|1227.5|1229.3|1227.5|1228.8|1224.5|0
1648094210000|2022-03-24 03:56:50|||||||||8
1648094220000|2022-03-24 03:57:00|||||||||35
1648094230000|2022-03-24 03:57:10|||||||||3
1648094250000|2022-03-24 03:57:30|||||||||1
1648094260000|2022-03-24 03:57:40|||||||||7
1648094290000|2022-03-24 03:58:10|||||||||2
1648094300000|2022-03-24 03:58:20|||||||||10
1648094330000|2022-03-24 03:58:50|||||||||2
1648094340000|2022-03-24 03:59:00|||||||||2
1648094750000|2022-03-24 04:05:50|||||||||1
1648094760000|2022-03-24 04:06:00|||||||||3
1648094940000|2022-03-24 04:09:00|1229||1229.3||1229.3||1229||2
1648095070000|2022-03-24 04:11:10|||||||||1
1648095130000|2022-03-24 04:12:10|||||||||1
1648095540000|2022-03-24 04:19:00|||||||||1
1648095550000|2022-03-24 04:19:10|1233.5|1228|1234|1231.3|1234|1231.3|1233.5|1228|13
1648095560000|2022-03-24 04:19:20|1234.3|1229|1234.8|1229|1235.3|1229|1234.3|1229|1
1648095610000|2022-03-24 04:20:10||1229.3||1229.3||1229.3||1229.3|0
1648095620000|2022-03-24 04:20:20|1235.5||1235.5||1235.5||1235.5||0
1648095650000|2022-03-24 04:20:50||1229.8||1229.8||1229.8||1229.8|0
1648095740000|2022-03-24 04:22:20|1235.3||1235.3||1235.3||1235.3||0
1648095810000|2022-03-24 04:23:30|1236.3||1236||1236.3||1236||0
1648095960000|2022-03-24 04:26:00|||||||||1
1648095980000|2022-03-24 04:26:20|1235.5|1230.3|1235.8|1230.5|1235.8|1230.5|1235.5|1230.3|0
1648096000000|2022-03-24 04:26:40|1235.5||1235.5||1235.5||1235.5||0
1648096010000|2022-03-24 04:26:50|1235.8||1235.5||1235.8||1235.5||0
1648096020000|2022-03-24 04:27:00|1235.8||1235.8||1235.8||1235.8||0
1648096030000|2022-03-24 04:27:10|1235.5||1235.5||1235.5||1235.5||0
1648096070000|2022-03-24 04:27:50|1235.8||1235.8||1235.8||1235.8||0
1648096110000|2022-03-24 04:28:30||1230.8||1230.5||1230.8||1230.5|0
1648096160000|2022-03-24 04:29:20|1235.5||1235.5||1235.5||1235.5||0
1648096210000|2022-03-24 04:30:10|1233.5||1233.5||1233.5||1233.5||0
1648096410000|2022-03-24 04:33:30|1232.5||1232.5||1232.5||1232.5||0
1648096560000|2022-03-24 04:36:00|1232|1230.3|1232.5|1230.3|1234|1230.3|1232|1230|1
1648096570000|2022-03-24 04:36:10|1231.8|1230|1231.5|1230|1231.8|1230|1231.5|1230|0
1648096580000|2022-03-24 04:36:20|1235.5|1230.3|1235.5|1230.3|1235.5|1230.3|1235.5|1230.3|1
1648096590000|2022-03-24 04:36:30|1235.3||1235.3||1235.3||1235.3||0
1648096660000|2022-03-24 04:37:40||1230.5||1230.3||1230.5||1230.3|0
1648096680000|2022-03-24 04:38:00||1230.5||1230.5||1230.5||1230.5|0
1648096730000|2022-03-24 04:38:50||1230.3||1230.3||1230.3||1230.3|0
1648096920000|2022-03-24 04:42:00|1234.8||1234.8||1234.8||1234.8||0
1648096960000|2022-03-24 04:42:40|1233.8|1230|1233.8|1229.5|1233.8|1230|1233.8|1229.5|0
1648097000000|2022-03-24 04:43:20|1233.3|1228.5|1232.5|1229|1233.3|1229.3|1232.3|1228.5|0
1648097040000|2022-03-24 04:44:00|1232.3|1228.8|1232|1229.3|1232.3|1229.3|1232|1228.8|0
1648097050000|2022-03-24 04:44:10|1232.3|1229|1232.3|1229|1232.8|1229.3|1232|1228.8|0
1648097080000|2022-03-24 04:44:40|1232.5|1228.8|1233|1228.8|1233.3|1228.8|1232.5|1228.8|0
1648097100000|2022-03-24 04:45:00|1233.3||1233||1233.3||1233||0
1648097110000|2022-03-24 04:45:10|1233.3||1232.8||1233.3||1232.8||0
1648097120000|2022-03-24 04:45:20|1233||1232.8||1233||1232.8||0
1648097140000|2022-03-24 04:45:40|1233||1232.8||1233||1232.8||0
1648097150000|2022-03-24 04:45:50|1233|1229.3|1232.8|1228.8|1233|1229.3|1232.8|1228.8|0
1648097180000|2022-03-24 04:46:20||1229||1228.8||1229||1228.8|0
1648097190000|2022-03-24 04:46:30|1233|1229|1232.5|1228.8|1233|1229.3|1232.5|1228.8|0
1648097200000|2022-03-24 04:46:40|1232.8|1229.3|1232.5|1229|1232.8|1229.3|1232.5|1228.8|0
1648097210000|2022-03-24 04:46:50|1232.8||1232.5||1232.8||1232.5||0
1648097220000|2022-03-24 04:47:00|1232.8||1232.5||1232.8||1232.5||0
1648097230000|2022-03-24 04:47:10|1232.8|1228.8|1233.3|1229|1233.3|1229|1232.5|1228.8|0
1648097240000|2022-03-24 04:47:20||1229.3||1229||1229.3||1229|0
1648097250000|2022-03-24 04:47:30||1229.3||1229.3||1229.3||1229|0
1648097260000|2022-03-24 04:47:40|1233|1229|1233.3|1229|1233.3|1229|1233|1229|0
1648097270000|2022-03-24 04:47:50|1233||1233.3||1233.3||1233||0
1648097280000|2022-03-24 04:48:00|1233.8|1229.3|1233.8|1229.3|1233.8|1229.5|1233.5|1229.3|0
1648097300000|2022-03-24 04:48:20||1229.5||1229.3||1229.5||1229.3|0
1648097340000|2022-03-24 04:49:00||1229.5||1229.5||1229.5||1229.5|0
1648097360000|2022-03-24 04:49:20|1233.5|1229.3|1234|1229.3|1234|1229.3|1233.5|1229.3|0
1648097390000|2022-03-24 04:49:50|1233.8||1233.8||1233.8||1233.8||0
1648097750000|2022-03-24 04:55:50||1228.3||1228.5||1228.5||1228.3|1
1648097800000|2022-03-24 04:56:40|1233.5|1229.3|1233.5|1229.3|1233.5|1229.3|1233.5|1229.3|0
1648097830000|2022-03-24 04:57:10|1233.8|1228.5|1233.5|1229.3|1233.8|1229.3|1233.5|1228.5|0
1648097910000|2022-03-24 04:58:30|1233.3||1232.8||1233.3||1232.8||0
1648098000000|2022-03-24 05:00:00|1232.5|1229.8|1232.5|1229.8|1232.5|1229.8|1232.5|1229.8|0
1648098020000|2022-03-24 05:00:20|1232.8|1229.5|1232.8|1229.8|1232.8|1229.8|1232.5|1229.5|0
1648098030000|2022-03-24 05:00:30|1232.5||1233.3||1233.3||1232.5||0
1648098050000|2022-03-24 05:00:50|1233.5|1229.5|1233.5|1229.5|1233.5|1229.5|1233.5|1229.5|0
1648098080000|2022-03-24 05:01:20|1233.3|1228.8|1233.3|1228.8|1233.3|1228.8|1233.3|1228.8|0
1648098090000|2022-03-24 05:01:30|1233|1229.5|1233|1229.5|1233|1229.5|1233|1229.5|0
1648098100000|2022-03-24 05:01:40|1233.3|1228.8|1233|1229.3|1233.3|1229.3|1233|1228.8|0
1648098170000|2022-03-24 05:02:50||1229.5||1229.3||1229.5||1229.3|0
1648098220000|2022-03-24 05:03:40|1232.8||1232.8||1232.8||1232.8||0
1648098400000|2022-03-24 05:06:40|1233|1229.8|1233|1229.8|1233|1229.8|1233|1229.8|0
1648098410000|2022-03-24 05:06:50||1229.5||1229.5||1229.5||1229.5|0
1648098420000|2022-03-24 05:07:00|1232.8||1233||1233.3||1232.8||0
1648098450000|2022-03-24 05:07:30|1233.5|1230|1233.5|1230|1233.5|1230|1233.5|1230|0
1648098610000|2022-03-24 05:10:10||1230.3||1230||1230.3||1230|0
1648098620000|2022-03-24 05:10:20||1230.3||1230||1230.3||1230|0
1648098940000|2022-03-24 05:15:40|1233.3||1233.3||1233.3||1233.3||0
1648098960000|2022-03-24 05:16:00|1233||1233.3||1233.5||1233||0
1648098970000|2022-03-24 05:16:10|1233||1233||1233.3||1233||0
1648098980000|2022-03-24 05:16:20|1233.3||1233.8||1233.8||1233||0
1648099060000|2022-03-24 05:17:40||1230.3||1230.3||1230.3||1230.3|0
1648099080000|2022-03-24 05:18:00||1230||1230||1230||1230|0
1648099210000|2022-03-24 05:20:10|1234.5||1234.3||1234.5||1234.3||0
1648099220000|2022-03-24 05:20:20|1234.5||1234.3||1234.5||1234.3||0
1648099230000|2022-03-24 05:20:30|1234.5||1234.5||1234.5||1234.3||0
1648099250000|2022-03-24 05:20:50|1234.3||1234.5||1234.5||1234.3||0
1648099260000|2022-03-24 05:21:00|1234.3||1234.5||1234.5||1234.3||0
1648099290000|2022-03-24 05:21:30|1234.3||1234.3||1234.5||1234.3||0
1648099310000|2022-03-24 05:21:50|1234.5||1234.5||1234.5||1234.5||0
1648099340000|2022-03-24 05:22:20|1234.3||1234.5||1234.5||1234.3||0
1648099380000|2022-03-24 05:23:00|1234.3||1234.3||1234.3||1234.3||0
1648099400000|2022-03-24 05:23:20|1234.5||1234.5||1234.5||1234.5||0
1648099410000|2022-03-24 05:23:30|1234.3||1234.3||1234.5||1234.3||0
1648099420000|2022-03-24 05:23:40|1234.5||1234.5||1234.5||1234.3||0
1648099440000|2022-03-24 05:24:00|1234.3||1234.5||1234.5||1234.3||0
1648099450000|2022-03-24 05:24:10|1234.3||1234.5||1234.5||1234.3||0
1648099460000|2022-03-24 05:24:20|1234.3||1234.5||1234.5||1234.3||0
1648099480000|2022-03-24 05:24:40|1234.3|1230.5|1234.5|1230.5|1234.5|1230.5|1234.3|1230.5|0
1648099490000|2022-03-24 05:24:50|1234.3||1234.5||1234.5||1234.3||0
1648099510000|2022-03-24 05:25:10|1234.3||1234.5||1234.5||1234.3||0
1648099520000|2022-03-24 05:25:20|1234.3||1234.3||1234.3||1234.3||0
1648099530000|2022-03-24 05:25:30|1234.5||1234.5||1234.5||1234.3||0
1648099550000|2022-03-24 05:25:50|1234.8|1231|1234.8|1231|1234.8|1231|1234.8|1231|0
1648099700000|2022-03-24 05:28:20|1235.5|1231.3|1235.5|1231.3|1235.5|1231.3|1235.5|1231.3|0
1648099750000|2022-03-24 05:29:10||1231.5||1231.5||1231.5||1231.5|0
1648099800000|2022-03-24 05:30:00|1236|1231.8|1236.5|1232.3|1236.5|1232.3|1235.8|1231.8|0
1648100000000|2022-03-24 05:33:20||1231.8||1231.8||1231.8||1231.8|5
1648100030000|2022-03-24 05:33:50|1237|1233.3|1237|1233.5|1237|1233.5|1237|1233.3|0
1648100160000|2022-03-24 05:36:00|1238.5||1239||1239||1238.5||0
1648100190000|2022-03-24 05:36:30||1233.8||1233.8||1233.8||1233.8|0
1648100200000|2022-03-24 05:36:40|1239.5|1234.3|1240.3|1234.8|1240.3|1234.8|1239.5|1234.3|0
1648100230000|2022-03-24 05:37:10|1240||1240.3||1240.3||1240||0
1648100260000|2022-03-24 05:37:40|1240||1240.3||1240.3||1240||0
1648100270000|2022-03-24 05:37:50|1240|1235|1241.3|1235.3|1241.3|1235.3|1240|1235|4
1648100280000|2022-03-24 05:38:00|1241.5||1241.3||1241.5||1241.3||0
1648100300000|2022-03-24 05:38:20|1240.8||1240.8||1240.8||1240.8||0
1648100340000|2022-03-24 05:39:00||1235.8||1235.8||1235.8||1235.8|0
1648100430000|2022-03-24 05:40:30|1239.8||1239.8||1239.8||1239.8||0
1648100440000|2022-03-24 05:40:40|1239.5||1239.5||1241||1239.5||4
1648100460000|2022-03-24 05:41:00|1240.8|1238.3|1241.5|1238.3|1241.5|1238.3|1240.3|1238.3|5
1648100470000|2022-03-24 05:41:10|1241.8|1238.5|1242.8|1238.5|1242.8|1238.5|1241.8|1238.5|2
1648100530000|2022-03-24 05:42:10||1239||1239||1239||1239|0
1648100570000|2022-03-24 05:42:50|1242.5||1242.5||1242.5||1242.5||0
1648100580000|2022-03-24 05:43:00|1242.3|1238.3|1242.5|1238.3|1242.5|1238.3|1242.3|1238.3|0
1648100600000|2022-03-24 05:43:20||1237.3||1237.3||1237.3||1237.3|0
1648100660000|2022-03-24 05:44:20|1242||1242||1242||1242||0
1648100680000|2022-03-24 05:44:40|1242.5||1242.5||1242.5||1242.3||0
1648100700000|2022-03-24 05:45:00||1237.8||1237.8||1237.8||1237.8|0
1648100840000|2022-03-24 05:47:20||1238||1238||1238||1238|0
1648100850000|2022-03-24 05:47:30|1242.3|1237.8|1242.5|1237.8|1242.5|1237.8|1242.3|1237.5|1
1648100860000|2022-03-24 05:47:40||1237.5||1237||1237.8||1237|0
1648100870000|2022-03-24 05:47:50|1242.3||1242||1242.3||1242||0
1648100880000|2022-03-24 05:48:00|1241.8||1241.8||1241.8||1241.8||0
1648100890000|2022-03-24 05:48:10|1241.5|1237.3|1241.5|1237.3|1241.5|1237.3|1241.5|1237.3|0
1648100910000|2022-03-24 05:48:30|1241.3||1241.3||1241.5||1241.3||0
1648100940000|2022-03-24 05:49:00|1241||1240.8||1241||1240.8||0
1648100950000|2022-03-24 05:49:10|1241||1240.5||1241||1240.5||0
1648101000000|2022-03-24 05:50:00||1238||1238||1238||1238|0
1648101010000|2022-03-24 05:50:10|1240|1237.5|1240|1237.5|1240|1237.5|1240|1237.5|0
1648101130000|2022-03-24 05:52:10|1241||1241||1241||1241||0
1648101210000|2022-03-24 05:53:30||1237.8||1237.8||1237.8||1237.8|0
1648101290000|2022-03-24 05:54:50|1242.3||1242.3||1242.5||1242.3||0
1648101320000|2022-03-24 05:55:20||1238||1237.8||1238||1237.8|0
1648101350000|2022-03-24 05:55:50|1241.5|1238|1241.5|1238|1241.5|1238|1241.5|1238|0
1648101360000|2022-03-24 05:56:00||1237||1237||1237.3||1237|0
1648101380000|2022-03-24 05:56:20||1237.3||1237.3||1237.3||1237.3|0
1648101390000|2022-03-24 05:56:30|1241.3|1237|1241.3|1237|1241.3|1237|1241.3|1237|0
1648101400000|2022-03-24 05:56:40||1236.8||1236.8||1236.8||1236.8|0
1648101420000|2022-03-24 05:57:00|1239.8|1236|1239.8|1235.3|1239.8|1236|1239.8|1235.3|0
1648101440000|2022-03-24 05:57:20|1239.5|1235.5|1239.5|1234.8|1239.5|1235.5|1239.5|1234.8|0
1648101450000|2022-03-24 05:57:30||1235.3||1235.3||1235.3||1235.3|0
1648101460000|2022-03-24 05:57:40|1239.8||1239.8||1239.8||1239.8||0
1648101500000|2022-03-24 05:58:20|1240.5|1236|1240.5|1236|1240.5|1236|1240.5|1236|0
1648101510000|2022-03-24 05:58:30|1240.8|1236.3|1241.3|1237|1241.3|1237|1240.8|1236.3|0
1648101520000|2022-03-24 05:58:40|1242.5||1242.5||1242.5||1242.5||0
1648101580000|2022-03-24 05:59:40||1237.3||1237.3||1237.3||1237.3|0
1648101590000|2022-03-24 05:59:50|1243.3|1237.5|1243.3|1237.5|1243.3|1237.5|1243.3|1237.5|0
1648101610000|2022-03-24 06:00:10|1242.5|1237.8|1242.5|1237.8|1242.5|1237.8|1242.5|1237.8|0
1648101640000|2022-03-24 06:00:40||1238||1238||1238||1238|0
1648101720000|2022-03-24 06:02:00|1242.3|1237.8|1242.3|1237.3|1242.3|1237.8|1242.3|1237.3|0
1648101780000|2022-03-24 06:03:00||1237.5||1237.5||1237.5||1237.5|0
1648101810000|2022-03-24 06:03:30|1241.5|1237.3|1241.5|1237.3|1241.5|1237.8|1241.5|1237.3|0
1648101820000|2022-03-24 06:03:40||1237.5||1237.8||1237.8||1237.5|0
1648101830000|2022-03-24 06:03:50||1237.5||1237.8||1237.8||1237.5|0
1648101860000|2022-03-24 06:04:20|1241|1237.5|1241.3|1237.8|1241.3|1237.8|1240.8|1237.5|0
1648101880000|2022-03-24 06:04:40|1240.8|1237.5|1241.3|1237.8|1241.3|1237.8|1240.8|1237.5|0
1648101940000|2022-03-24 06:05:40|1241.5|1238|1244.8|1240.5|1245|1240.8|1241.5|1238|0
1648101950000|2022-03-24 06:05:50|1244.3||1244.3||1244.3||1244.3||0
1648101960000|2022-03-24 06:06:00||1240.8||1240.8||1240.8||1240.8|0
1648101970000|2022-03-24 06:06:10|1245.8|1240.5|1246|1243.3|1246.8|1243.3|1245.8|1240.5|15
1648101990000|2022-03-24 06:06:30|1246.5||1246||1246.8||1246||0
1648102000000|2022-03-24 06:06:40|1245.8||1246||1246||1245.8||0
1648102010000|2022-03-24 06:06:50|1247.5|1243.5|1247.5|1243.5|1247.5|1243.5|1247.5|1243.5|0
1648102020000|2022-03-24 06:07:00|1248|1243.3|1248.3|1244.8|1249|1245.3|1247.8|1243.3|0
1648102030000|2022-03-24 06:07:10|1248.8|1244.5|1248|1244.8|1248.8|1245.5|1248|1244.5|0
1648102040000|2022-03-24 06:07:20|1248.8||1248.3||1248.8||1248||2
1648102050000|2022-03-24 06:07:30||1244.5||1244.8||1244.8||1244.5|0
1648102070000|2022-03-24 06:07:50|1248|1244.3|1247.8|1244.3|1248.3|1244.3|1247.8|1244.3|1
1648102080000|2022-03-24 06:08:00|1247.5||1247.5||1247.8||1247.5||0
1648102090000|2022-03-24 06:08:10|1247.8|1244|1247.3|1244.3|1247.8|1244.3|1247.3|1244|0
1648102100000|2022-03-24 06:08:20|1247.5|1244|1247.5|1244.3|1247.8|1244.3|1247.5|1244|0
1648102110000|2022-03-24 06:08:30|1248|1243.8|1247.3|1244|1248|1244.3|1247|1243.8|0
1648102120000|2022-03-24 06:08:40||1244.3||1244.3||1244.3||1244|0
1648102130000|2022-03-24 06:08:50|1247.5|1244|1247.5|1244.3|1247.5|1244.3|1247.5|1244|0
1648102140000|2022-03-24 06:09:00|1247.3|1244|1247.3|1244.3|1247.3|1244.3|1247|1244|0
1648102150000|2022-03-24 06:09:10|1247|1244|1247.3|1244|1247.3|1244.3|1247|1244|0
1648102160000|2022-03-24 06:09:20|1247|1244.3|1247.3|1244|1247.3|1244.3|1247|1244|0
1648102170000|2022-03-24 06:09:30||1244.3||1244.3||1244.3||1244.3|0
1648102180000|2022-03-24 06:09:40||1244||1244.3||1244.3||1244|0
1648102190000|2022-03-24 06:09:50||1244||1244.3||1244.3||1244|0
1648102200000|2022-03-24 06:10:00|1248|1245|1248.8|1245.8|1249.5|1246|1248|1245|0
1648102210000|2022-03-24 06:10:10|1249|1246.3|1248|1245|1249|1246.5|1248|1245|0
1648102220000|2022-03-24 06:10:20|1248.3|1244.8|1247.3|1243.8|1248.3|1244.8|1247.3|1243.8|0
1648102230000|2022-03-24 06:10:30||1243.3||1243.3||1243.3||1243.3|0
1648102250000|2022-03-24 06:10:50|1247||1247.3||1247.3||1247||0
1648102270000|2022-03-24 06:11:10|1247||1247||1247.3||1246.8||0
1648102280000|2022-03-24 06:11:20|1246.8||1246.8||1246.8||1246.8||0
1648102290000|2022-03-24 06:11:30|1246.5||1246.3||1246.5||1246.3||0
1648102300000|2022-03-24 06:11:40|1246.5||1246.5||1246.5||1246.5||0
1648102310000|2022-03-24 06:11:50|1246.3||1247.3||1247.3||1246.3||0
1648102320000|2022-03-24 06:12:00|1247.8|1243.8|1247.3|1243.3|1247.8|1244.3|1246.8|1243.3|0
1648102330000|2022-03-24 06:12:10|1247||1247.3||1247.3||1247||0
1648102340000|2022-03-24 06:12:20|1247||1247.3||1247.3||1247||0
1648102370000|2022-03-24 06:12:50|1249|1243.5|1248.5|1245.3|1249|1245.3|1248.5|1243.5|0
1648102380000|2022-03-24 06:13:00|1248.3|1244.8|1248|1244.8|1248.3|1244.8|1248|1244.8|0
1648102390000|2022-03-24 06:13:10|1247.8|1243.3|1247.8|1243.3|1247.8|1243.3|1247.8|1243.3|0
1648102410000|2022-03-24 06:13:30|1247||1246.5||1247||1246.3||0
1648102420000|2022-03-24 06:13:40|1246.8||1246.8||1246.8||1246.8||0
1648102430000|2022-03-24 06:13:50|1246.5||1246.3||1246.5||1246.3||1
1648102460000|2022-03-24 06:14:20|1246||1246.3||1246.3||1246||0
1648102470000|2022-03-24 06:14:30|1246||1246.3||1246.3||1246||0
1648102480000|2022-03-24 06:14:40|1246||1246||1246||1246||0
1648102490000|2022-03-24 06:14:50|1246.3||1245.3||1246.3||1244.5||10
1648102500000|2022-03-24 06:15:00|1246||1246||1246||1246||0
1648102520000|2022-03-24 06:15:20|1246.3||1246.5||1246.5||1246.3||0
1648102580000|2022-03-24 06:16:20|1246.8|1243.5|1247.5|1243.5|1248|1243.8|1246.8|1243.5|0
1648102590000|2022-03-24 06:16:30|1248|1244.3|1248|1244.3|1248.3|1244.3|1248|1244.3|0
1648102600000|2022-03-24 06:16:40|1247.8|1244.5|1247.8|1244.5|1248.3|1244.5|1247.8|1244.5|0
1648102640000|2022-03-24 06:17:20||1244.8||1244.5||1244.8||1244.5|0
1648102700000|2022-03-24 06:18:20||1244.8||1244.8||1244.8||1244.8|0
1648102720000|2022-03-24 06:18:40|1246.3|1245|1246.3|1243.3|1246.3|1245|1246.3|1243.3|0
1648102730000|2022-03-24 06:18:50|1246||1246.3||1246.3||1246||0
1648102740000|2022-03-24 06:19:00|1246||1246.3||1246.3||1246||0
1648102750000|2022-03-24 06:19:10|1246||1246.3||1246.3||1246||0
1648102770000|2022-03-24 06:19:30|1246||1246.3||1246.3||1246||0
1648102800000|2022-03-24 06:20:00|1246.8||1246.8||1246.8||1246.8||0
1648102880000|2022-03-24 06:21:20|1246.5||1246.5||1246.8||1246.5||0
1648102890000|2022-03-24 06:21:30|1246.8||1246.5||1246.8||1246.5||0
1648102900000|2022-03-24 06:21:40|1246||1246.3||1246.3||1246||0
1648102920000|2022-03-24 06:22:00|1246||1246.5||1246.5||1246||0
1648103010000|2022-03-24 06:23:30|1246||1246||1246||1246||0
1648103030000|2022-03-24 06:23:50|1245.8||1245.8||1245.8||1245.8||0
1648103040000|2022-03-24 06:24:00|1246||1246||1246||1246||0
1648103060000|2022-03-24 06:24:20|1245.8||1246||1246||1245.8||0
1648103070000|2022-03-24 06:24:30|1245.8||1246||1246||1245.8||0
1648103120000|2022-03-24 06:25:20|1246.3|1242.3|1246.3|1242.3|1246.3|1242.3|1246|1242.3|7
1648103150000|2022-03-24 06:25:50|1246||1245.8||1246||1245.3||0
1648103160000|2022-03-24 06:26:00|1245.5|1241.3|1245.3|1241.3|1245.5|1241.3|1245.3|1241.3|0
1648103170000|2022-03-24 06:26:10|1245||1245||1245||1245||0
1648103180000|2022-03-24 06:26:20|1244.5|1240.8|1243.5|1241|1244.5|1241|1243.5|1240.8|0
1648103190000|2022-03-24 06:26:30||1240.8||1240.8||1240.8||1240.8|0
1648103220000|2022-03-24 06:27:00|1245.5|1240.5|1245.5|1241|1245.5|1241|1245.5|1240.5|5
1648103230000|2022-03-24 06:27:10|1245.3||1245.3||1245.3||1245||0
1648103240000|2022-03-24 06:27:20|1245||1245||1245||1244.8||0
1648103250000|2022-03-24 06:27:30|1244.8||1245||1245||1244.8||0
1648103380000|2022-03-24 06:29:40|1245.5|1241.3|1245.5|1241.5|1245.5|1241.5|1245.5|1241.3|27
1648103420000|2022-03-24 06:30:20|1245.3||1245.3||1245.3||1245.3||0
1648103490000|2022-03-24 06:31:30||1242||1242||1242||1242|0
1648103520000|2022-03-24 06:32:00|1244.8||1244.8||1244.8||1244.8||0
1648103530000|2022-03-24 06:32:10|1244.5||1243.8||1244.5||1243.8||0
1648103540000|2022-03-24 06:32:20|1244|1242.8|1244.8|1242.8|1244.8|1242.8|1244|1242.8|0
1648103550000|2022-03-24 06:32:30|1244.5|1242|1244.5|1242|1244.5|1242|1244.5|1242|0
1648103580000|2022-03-24 06:33:00|1244.8||1244.5||1244.8||1244.5||0
1648103590000|2022-03-24 06:33:10|1244.3||1244||1244.3||1244||0
1648103600000|2022-03-24 06:33:20|1243.8|1240|1243.8|1240|1243.8|1240|1243.8|1240|5
1648103610000|2022-03-24 06:33:30||1240.3||1240||1240.3||1240|0
1648103620000|2022-03-24 06:33:40|1243.5|1239.8|1243.5|1239.8|1243.5|1239.8|1243.5|1239.8|0
1648103630000|2022-03-24 06:33:50|1243.3|1240|1243|1240|1243.3|1240|1243|1239.8|0
1648103650000|2022-03-24 06:34:10||1239.8||1239.8||1240||1239.8|0
1648103660000|2022-03-24 06:34:20|1242.8|1239.5|1242.3|1239.5|1242.8|1239.5|1242.3|1239.3|0
1648103670000|2022-03-24 06:34:30|1242.5||1242.3||1242.5||1242.3||0
1648103690000|2022-03-24 06:34:50|1242||1242.3||1242.3||1242||0
1648103730000|2022-03-24 06:35:30|1242|1238.5|1241.8|1238.3|1242|1238.5|1241.8|1238|0
1648103740000|2022-03-24 06:35:40||1238.5||1238.3||1238.5||1238.3|0
1648103750000|2022-03-24 06:35:50||1238.5||1238.5||1238.5||1238.5|0
1648103760000|2022-03-24 06:36:00|1241.3|1238.3|1241.3|1238.3|1241.3|1238.3|1241.3|1238.3|0
1648103770000|2022-03-24 06:36:10||1238||1237.5||1238||1237.5|0
1648103780000|2022-03-24 06:36:20|1241|1237|1240.3|1237.3|1241|1237.3|1240.3|1237|0
1648103790000|2022-03-24 06:36:30||1236.8||1236.8||1237||1236.8|0
1648103800000|2022-03-24 06:36:40|1240|1237|1239|1235.8|1240.3|1237|1239|1235.8|0
1648103810000|2022-03-24 06:36:50|1238.8|1235.5|1239|1235.8|1239|1235.8|1238.8|1235.3|0
1648103820000|2022-03-24 06:37:00|1239.8|1236|1240|1237|1240|1237|1239.8|1236|0
1648103830000|2022-03-24 06:37:10|1239.8|1235.8|1239|1235.8|1239.8|1236|1239|1235.8|0
1648103840000|2022-03-24 06:37:20|1238.5|1235.3|1238.5|1235|1238.5|1235.5|1238.5|1235|0
1648103850000|2022-03-24 06:37:30||1235.8||1235.8||1235.8||1235.8|0
1648103880000|2022-03-24 06:38:00|1239.3|1236|1239.3|1235.5|1239.8|1236.5|1239.3|1235.5|0
1648103890000|2022-03-24 06:38:10|1238.8|1235.3|1238.8|1235.3|1238.8|1235.5|1238.8|1235.3|0
1648103900000|2022-03-24 06:38:20||1235.5||1235.5||1235.5||1235.5|0
1648103910000|2022-03-24 06:38:30|1239|1236|1239|1236|1239.3|1236|1239|1236|0
1648103920000|2022-03-24 06:38:40|1239.3||1239||1239.3||1239||0
1648103940000|2022-03-24 06:39:00|1239.3||1239.3||1239.3||1239.3||0
1648103950000|2022-03-24 06:39:10|1239|1236.3|1239|1236|1239.3|1236.5|1239|1236|0
1648103960000|2022-03-24 06:39:20|1239.3||1239||1239.3||1239||0
1648103970000|2022-03-24 06:39:30|1239.3|1236.3|1239|1236|1239.3|1236.3|1239|1236|0
1648103980000|2022-03-24 06:39:40|1239.3||1239||1239.3||1239||0
1648103990000|2022-03-24 06:39:50|1238|1234.8|1238|1234.8|1238|1234.8|1237.8|1234.8|0
1648104000000|2022-03-24 06:40:00|1238.3|1234.5|1237.5|1234.5|1238.3|1234.5|1237.5|1234.5|0
1648104010000|2022-03-24 06:40:10|1238|1236|1238|1236|1238|1236|1238|1236|0
1648104020000|2022-03-24 06:40:20||1234.5||1234.5||1235.5||1234.5|2
1648104040000|2022-03-24 06:40:40|1238.5||1238.5||1238.5||1238.5||1
1648104060000|2022-03-24 06:41:00|1238.3|1234.8|1238.3|1234.8|1238.3|1234.8|1238.3|1234.8|0
1648104130000|2022-03-24 06:42:10||1235||1235||1235||1235|0
1648104200000|2022-03-24 06:43:20||1234.8||1234.5||1234.8||1234.5|0
1648104230000|2022-03-24 06:43:50|1237.5||1237.5||1237.5||1237.5||0
1648104250000|2022-03-24 06:44:10|1234.8|1231.3|1233.5|1231.3|1234.8|1231.3|1232.5|1230.3|3
1648104260000|2022-03-24 06:44:20|1233.8|1230.3|1232.5|1230.3|1233.8|1230.3|1232.5|1230.3|2
1648104280000|2022-03-24 06:44:40|1232|1230|1231.5|1229.8|1232|1230|1231.3|1229.3|2
1648104310000|2022-03-24 06:45:10||1229.5||1229.5||1229.5||1229.5|0
1648104320000|2022-03-24 06:45:20|1231.3|1229.3|1231.5|1229.3|1231.5|1229.3|1231.3|1229.3|0
1648104330000|2022-03-24 06:45:30|1231.3||1231.3||1231.3||1231.3||0
1648104340000|2022-03-24 06:45:40|1231||1231.3||1231.5||1230.8||0
1648104350000|2022-03-24 06:45:50|1231||1231||1231.3||1231||0
1648104360000|2022-03-24 06:46:00|1230.8||1231||1231||1230.8||0
1648104370000|2022-03-24 06:46:10|1231.3|1229.8|1231.5|1229.8|1231.8|1229.8|1230.8|1229.8|0
1648104380000|2022-03-24 06:46:20|1231.8||1231.5||1231.8||1231.5||0
1648104390000|2022-03-24 06:46:30|1232|1229.3|1231.8|1229.3|1232|1229.5|1231.8|1229.3|1
1648104400000|2022-03-24 06:46:40|1231.5|1229.5|1231.5|1229.3|1231.8|1229.5|1231.5|1229.3|0
1648104410000|2022-03-24 06:46:50|1231.8|1230.5|1233.3|1230.5|1233.3|1230.5|1231.5|1230.5|1
1648104420000|2022-03-24 06:47:00|1233||1232.5||1233||1232.3||3
1648104430000|2022-03-24 06:47:10|1232.3||1232.5||1232.5||1232.3||0
1648104440000|2022-03-24 06:47:20|1232.3||1232.3||1232.5||1232.3||0
1648104450000|2022-03-24 06:47:30|1232.5||1232.3||1232.5||1232.3||0
1648104460000|2022-03-24 06:47:40|1232.5||1232.5||1232.5||1232.5||0
1648104480000|2022-03-24 06:48:00|1233.3|1231.5|1233.5|1231.5|1233.8|1231.5|1233.3|1231.5|14
1648104490000|2022-03-24 06:48:10|1233.8||1233.5||1233.8||1233.5||0
1648104500000|2022-03-24 06:48:20|1233.8||1233.5||1233.8||1233.3||0
1648104510000|2022-03-24 06:48:30|1233.8||1233.5||1233.8||1233.5||0
1648104530000|2022-03-24 06:48:50|1233.8||1232.8||1233.8||1232.8||2
1648104540000|2022-03-24 06:49:00|1232.5|1230.3|1232.3|1230|1232.5|1230.3|1232.3|1229.8|2
1648104550000|2022-03-24 06:49:10|1232.5|1229.8|1232|1229.5|1232.5|1230|1231.8|1229.5|0
1648104560000|2022-03-24 06:49:20|1231.8|1229.8|1232.3|1229.8|1232.5|1230|1231.5|1229.5|0
1648104570000|2022-03-24 06:49:30|1232|1230|1231.3|1229.3|1232|1230|1230.8|1229.3|3
1648104580000|2022-03-24 06:49:40|1231|1228.5|1230.8|1228.5|1231.3|1228.5|1230.8|1228.5|5
1648104590000|2022-03-24 06:49:50|1230.5|1228.3|1229.8|1227.5|1230.5|1228.3|1229.5|1227.5|0
1648104600000|2022-03-24 06:50:00|1230|1228|1230.3|1227.8|1230.8|1228.3|1229.8|1227.8|0
1648104610000|2022-03-24 06:50:10|1231|1228.8|1231|1228.8|1231.3|1229|1231|1228.5|0
1648104620000|2022-03-24 06:50:20|1231.3|1228.5|1230.8|1228.5|1231.3|1229|1230.8|1228.5|0
1648104630000|2022-03-24 06:50:30|1231|1228.8|1233|1230.8|1233.3|1231|1231|1228.5|1
1648104640000|2022-03-24 06:50:40|1232.8||1232.5||1233||1232.5||0
1648104650000|2022-03-24 06:50:50|1232.3|1230.5|1232|1229.8|1232.3|1230.5|1232|1229.8|4
1648104660000|2022-03-24 06:51:00|1232.8|1231|1232.3|1230.3|1232.8|1231|1232|1229.8|1
1648104670000|2022-03-24 06:51:10|1232.8|1230|1231.8|1229.5|1232.8|1230|1231.8|1229.5|3
1648104680000|2022-03-24 06:51:20|1232|1229.3|1232|1229.5|1232.3|1229.8|1231.5|1229.3|0
1648104690000|2022-03-24 06:51:30|1231.5|1229.3|1231.8|1229.5|1232.3|1229.8|1231.5|1229.3|0
1648104700000|2022-03-24 06:51:40|1232.3|1229.8|1231.8|1229.5|1232.3|1229.8|1231.8|1229.3|0
1648104710000|2022-03-24 06:51:50|1232|1229.3|1231.8|1229.3|1232.3|1229.3|1231.8|1229.3|0
1648104720000|2022-03-24 06:52:00|1231.5|1229.5|1232|1229.8|1232.3|1229.8|1231.5|1229.5|1
1648104730000|2022-03-24 06:52:10|1232.8|1230.3|1233|1230.5|1233.3|1230.5|1232.5|1230.3|0
1648104740000|2022-03-24 06:52:20|1232.8|1230.3|1233|1230.5|1233|1230.5|1232.8|1230.3|0
1648104750000|2022-03-24 06:52:30|1233.3|1230.8|1232.5|1230.5|1233.3|1230.8|1232.5|1230.5|0
1648104760000|2022-03-24 06:52:40|1233|1230.3|1232.5|1230.3|1233|1230.3|1232.5|1230.3|0
1648104770000|2022-03-24 06:52:50|1232|1229.8|1231.3|1229|1232|1229.8|1231|1229|0
1648104780000|2022-03-24 06:53:00|1230.8|1228.3|1231|1228.5|1231|1228.8|1230.8|1228.3|1
1648104790000|2022-03-24 06:53:10|1230.8|1228.3|1230.8|1228.5|1231|1228.5|1230.8|1228.3|0
1648104800000|2022-03-24 06:53:20|1231|1229.5|1232.3|1228.8|1232.8|1229.5|1230.8|1228.8|25
1648104810000|2022-03-24 06:53:30||1229.3||1229.5||1229.8||1229.3|0
1648104820000|2022-03-24 06:53:40|1231.5|1228.8|1231.5|1228.5|1231.5|1229|1231.5|1228.3|1
1648104830000|2022-03-24 06:53:50|1231.3|1228.8|1230.8|1228|1231.3|1228.8|1230.5|1228|1
1648104840000|2022-03-24 06:54:00|1231.3|1228.3|1231.8|1229.3|1231.8|1229.3|1231|1228.3|0
1648104850000|2022-03-24 06:54:10|1232.3|1229.5|1231.8|1229.3|1232.3|1229.5|1231.8|1229.3|0
1648104860000|2022-03-24 06:54:20|1232.3|1229.5|1232.3|1229.5|1232.3|1229.5|1231.8|1229.3|0
1648104870000|2022-03-24 06:54:30|1231.8|1229.3|1231|1228.8|1231.8|1229.3|1231|1228.8|0
1648104880000|2022-03-24 06:54:40|1231.3|1228.5|1230.8|1228.3|1231.3|1228.5|1230.5|1228|0
1648104890000|2022-03-24 06:54:50|1231|1228.5|1231|1228.5|1231|1228.5|1231|1228.3|1
1648104900000|2022-03-24 06:55:00|1231.3|1228.3|1231.3|1228.8|1231.3|1228.8|1231|1228.3|0
1648104920000|2022-03-24 06:55:20|1231.8|1228.5|1232.3|1229.3|1232.3|1229.5|1231.8|1228.5|0
1648104930000|2022-03-24 06:55:30||1229.5||1229.5||1229.8||1229.3|0
1648104940000|2022-03-24 06:55:40|1232|1229.3|1232|1229.5|1232|1229.5|1232|1229.3|0
1648104950000|2022-03-24 06:55:50|1232.3|1229.3|1232.3|1229.5|1232.3|1229.8|1232|1229.3|0
1648104960000|2022-03-24 06:56:00|1232|1229.3|1231.8|1229.3|1232.3|1230|1231.8|1229.3|1
1648104980000|2022-03-24 06:56:20|1232|1229|1231.8|1229.3|1232|1229.3|1231.8|1229|0
1648104990000|2022-03-24 06:56:30|1231.5|1229|1231.5|1229|1231.5|1229|1231.5|1229|0
1648105000000|2022-03-24 06:56:40|1231.8|1229.3|1231.8|1229.3|1232|1229.3|1231.8|1229.3|0
1648105010000|2022-03-24 06:56:50|1232|1228.8|1231.5|1228.8|1232|1228.8|1231.5|1228.8|1
1648105020000|2022-03-24 06:57:00|1231.3|1229|1231.3|1228.5|1231.3|1229|1231.3|1228.5|0
1648105030000|2022-03-24 06:57:10|1231||1231||1231||1231||49
1648105040000|2022-03-24 06:57:20||1228.8||1228.8||1228.8||1228.5|0
1648105050000|2022-03-24 06:57:30|1231.3|1228.5|1230.8|1228.5|1231.3|1228.5|1230.8|1228.5|0
1648105060000|2022-03-24 06:57:40|1230.5|1228.3|1230.3|1228.3|1230.5|1228.3|1230.3|1228.3|3
1648105070000|2022-03-24 06:57:50|1230|1228|1230.8|1228|1230.8|1228.3|1230|1227.8|11
1648105080000|2022-03-24 06:58:00|1230.3|1227.5|1230.3|1227.5|1230.3|1227.5|1229.8|1227.5|1
1648105090000|2022-03-24 06:58:10|1230|1227.8|1230.8|1228|1230.8|1228|1230|1227.5|0
1648105100000|2022-03-24 06:58:20||1227.8||1228.5||1228.5||1227.8|0
1648105110000|2022-03-24 06:58:30|1230.5||1230.3||1230.8||1230.3||0
1648105120000|2022-03-24 06:58:40|1230.8||1230.8||1230.8||1230.3||0
1648105130000|2022-03-24 06:58:50|||||||||1
1648105140000|2022-03-24 06:59:00|1230.5||1230.8||1231||1230.5||0
1648105150000|2022-03-24 06:59:10|1231|1228.8|1231|1228.8|1231|1228.8|1231|1228.8|0
1648105160000|2022-03-24 06:59:20|1230.3|1228.5|1229.5|1227.5|1230.3|1228.5|1229.5|1227.5|4
1648105170000|2022-03-24 06:59:30|1229.8||1229.5||1229.8||1229.5||0
1648105180000|2022-03-24 06:59:40|1229.8||1229.8||1229.8||1229.8||0
1648105190000|2022-03-24 06:59:50|1229.5||1229.8||1229.8||1229.5||1
1648105220000|2022-03-24 07:00:20|1230.5|1227.8|1230.5|1227.8|1230.5|1227.8|1230.5|1227.8|0
1648105230000|2022-03-24 07:00:30||1228||1228.3||1228.3||1228|0
1648105240000|2022-03-24 07:00:40|1231.3||1231.3||1231.3||1231.3||0
1648105250000|2022-03-24 07:00:50|1231|1227.5|1231|1227.5|1231|1227.5|1231|1227.5|1
1648105260000|2022-03-24 07:01:00||1227.8||1227.8||1227.8||1227.8|0
1648105270000|2022-03-24 07:01:10|1231.8|1228|1231.8|1228.3|1231.8|1228.8|1231.8|1227.8|0
1648105280000|2022-03-24 07:01:20|1231.5|1228.5|1231.5|1228.5|1231.5|1228.8|1231.5|1228.5|0
1648105290000|2022-03-24 07:01:30|1232.5|1229.3|1231.8|1228.8|1232.5|1229.3|1231.8|1228.5|0
1648105300000|2022-03-24 07:01:40|1232|1228.5|1232|1229.5|1232|1229.5|1231.8|1228.5|0
1648105310000|2022-03-24 07:01:50|1233|1230|1232.5|1229.5|1233|1230|1232|1229|0
1648105320000|2022-03-24 07:02:00|1232.8|1229.3|1231.8|1229|1232.8|1229.5|1231.8|1228.8|0
1648105340000|2022-03-24 07:02:20|1231.5|1228.8|1232|1229.3|1232|1229.5|1231.5|1228.8|0
1648105350000|2022-03-24 07:02:30||1229.5||1229.5||1229.5||1229.3|0
1648105360000|2022-03-24 07:02:40|1231.8|1229.3|1232|1229.3|1232|1229.5|1231.8|1229.3|0
1648105370000|2022-03-24 07:02:50|1231.8||1231.8||1232||1231.8||0
1648105380000|2022-03-24 07:03:00|1232|1229.5|1232|1229.3|1232|1229.5|1232|1229.3|0
1648105390000|2022-03-24 07:03:10|1231.8||1231.8||1231.8||1231.8||0
1648105400000|2022-03-24 07:03:20||1228.8||1228.8||1228.8||1228.8|0
1648105410000|2022-03-24 07:03:30|1231.5|1229|1231.5|1228.8|1231.5|1229|1231.5|1228.8|0
1648105420000|2022-03-24 07:03:40|1231.3||1231.5||1231.5||1231.3||0
1648105430000|2022-03-24 07:03:50|1231.3||1231.3||1231.3||1231.3||0
1648105450000|2022-03-24 07:04:10|1231|1228|1232|1228.8|1232|1229.3|1231|1228|37
1648105460000|2022-03-24 07:04:20|1231.8|1229|1232|1229|1232|1229|1231.8|1229|0
1648105470000|2022-03-24 07:04:30|1231.8|1229.3|1231.8|1229.8|1231.8|1229.8|1231.8|1229|0
1648105480000|2022-03-24 07:04:40|1232||1231.8||1232||1231.5||0
1648105490000|2022-03-24 07:04:50||1230||1229.8||1230||1229.8|0
1648105500000|2022-03-24 07:05:00|1232.8|1229.5|1233.3|1230.3|1233.3|1230.5|1232.8|1229.5|0
1648105510000|2022-03-24 07:05:10||1230.5||1230.5||1230.5||1230.5|0
1648105520000|2022-03-24 07:05:20|1233.5||1233.5||1233.5||1233.3||0
1648105560000|2022-03-24 07:06:00|1232.5|1229.5|1233.5|1229.8|1233.5|1230.8|1232.5|1229.5|13
1648105570000|2022-03-24 07:06:10|1233.3|1228.8|1233.3|1229|1233.3|1229|1233.3|1228.8|0
1648105580000|2022-03-24 07:06:20|1232.8|1228.8|1232.8|1228.8|1232.8|1229|1232.8|1228.8|9
1648105600000|2022-03-24 07:06:40|1232.3|1228.5|1232|1228.5|1232.3|1228.5|1232|1228.5|0
1648105610000|2022-03-24 07:06:50|1232.3||1230.5||1232.3||1230.5||0
1648105620000|2022-03-24 07:07:00|1230.3|1227.3|1229.5|1227|1230.3|1227.3|1229.5|1226.8|1
1648105630000|2022-03-24 07:07:10|1229.8||1229.8||1229.8||1229.8||0
1648105640000|2022-03-24 07:07:20|1230.3||1229||1230.3||1229||1
1648105660000|2022-03-24 07:07:40|1228.3|1226.5|1226.8|1224.5|1228.3|1226.5|1226.5|1224|32
1648105670000|2022-03-24 07:07:50|1227|1224|1226|1223.5|1227|1224|1226|1223.5|2
1648105680000|2022-03-24 07:08:00|1225.5|1223|1224.3|1222.3|1225.8|1223.3|1224.3|1222|3
1648105700000|2022-03-24 07:08:20|1224|1222|1224.3|1222|1224.3|1222|1224|1222|1
1648105710000|2022-03-24 07:08:30|1224.5|1222.3|1224.3|1222|1224.5|1222.3|1224.3|1222|1
1648105720000|2022-03-24 07:08:40|1223.8||1223.8||1223.8||1223.8||0
1648105730000|2022-03-24 07:08:50|1223.5||1223.5||1223.5||1223.5||0
1648105740000|2022-03-24 07:09:00||1221.3||1221.3||1221.5||1221.3|6
1648105750000|2022-03-24 07:09:10|1223.3|1221.5|1224.5|1222|1224.5|1222|1223.3|1221.5|1
1648105760000|2022-03-24 07:09:20|1224.3|1221.8|1224|1221.8|1224.3|1221.8|1224|1221.8|0
1648105770000|2022-03-24 07:09:30|1223.8||1223.8||1223.8||1223.8||0
1648105780000|2022-03-24 07:09:40|1224|1222|1224.3|1221.8|1224.8|1222.5|1224|1221.8|9
1648105790000|2022-03-24 07:09:50|1224|1221|1223.3|1221|1224|1221|1223.3|1221|3
1648105800000|2022-03-24 07:10:00|1223.5|1221.3|1223.3|1221.3|1223.5|1221.3|1223.3|1221.3|1
1648105810000|2022-03-24 07:10:10|1223|1221|1223.3|1221.3|1223.3|1221.3|1223|1221|0
1648105820000|2022-03-24 07:10:20|1223|1220.8|1223|1221|1223|1221|1223|1220.8|0
1648105830000|2022-03-24 07:10:30|1223.3|1221.3|1223.3|1221.3|1223.3|1221.3|1223.3|1221.3|0
1648105840000|2022-03-24 07:10:40|1223|1221|1223|1221|1223.3|1221.3|1223|1221|0
1648105850000|2022-03-24 07:10:50|1223.3|1221.3|1223.3|1221|1223.3|1221.3|1223.3|1221|1
1648105860000|2022-03-24 07:11:00|1223||1223||1223||1223||0
1648105870000|2022-03-24 07:11:10|1222.8||1222.8||1222.8||1222.8||0
1648105880000|2022-03-24 07:11:20||1220.8||1220.8||1220.8||1220.8|1
1648105890000|2022-03-24 07:11:30||1221||1221||1221||1221|0
1648105900000|2022-03-24 07:11:40|1222.3|1220.8|1222.3|1220.5|1222.3|1221|1222.3|1220.5|2
1648105910000|2022-03-24 07:11:50|1223|1220.8|1223|1220.8|1223|1220.8|1223|1220.8|2
1648105950000|2022-03-24 07:12:30|1223.3|1221|1223.8|1221.5|1223.8|1221.5|1223.3|1221|0
1648105960000|2022-03-24 07:12:40|1223.5|1221.8|1223.3|1221|1224|1222|1223.3|1221|0
1648105970000|2022-03-24 07:12:50|1223.5|1221.5|1223.8|1221.5|1223.8|1222|1223.3|1221.3|3
1648105980000|2022-03-24 07:13:00|1223.5|1221.3|1223.5|1221.3|1223.5|1221.3|1223.5|1221.3|10
1648105990000|2022-03-24 07:13:10|1223.3|1221.5|1223.5|1221.3|1223.5|1221.5|1223.3|1221.3|0
1648106000000|2022-03-24 07:13:20|1223.3|1221|1223.3|1221|1223.5|1221.3|1223.3|1221|0
1648106010000|2022-03-24 07:13:30||1220.8||1220.8||1220.8||1220.8|18
1648106020000|2022-03-24 07:13:40|1223|1221|1223.3|1221|1223.3|1221|1223|1220.8|0
1648106040000|2022-03-24 07:14:00|1223.5|1221.3|1223.5|1221|1224.3|1222|1223.5|1221|0
1648106050000|2022-03-24 07:14:10|1223.8|1221.3|1223.8|1221.3|1223.8|1221.5|1223.8|1221.3|0
1648106060000|2022-03-24 07:14:20|1223.5|1221|1223.5|1221.3|1223.5|1221.3|1223.5|1221|0
1648106070000|2022-03-24 07:14:30||1221||1221.3||1221.5||1221|0
1648106080000|2022-03-24 07:14:40|1223.8|1221.5|1223.8|1221.8|1223.8|1221.8|1223.8|1221.5|0
1648106090000|2022-03-24 07:14:50|1225.3|1222.5|1225.3|1222.8|1225.3|1222.8|1225|1222.5|0
1648106100000|2022-03-24 07:15:00|1224.8|1222.5|1224.8|1222|1224.8|1222.5|1224.8|1222|0
1648106110000|2022-03-24 07:15:10|1225|1222.3|1225.3|1222.5|1225.3|1222.5|1225|1222.3|0
1648106130000|2022-03-24 07:15:30|1225.8|1222.8|1225.8|1222.8|1225.8|1222.8|1225.8|1222.8|2
1648106140000|2022-03-24 07:15:40|1225.3|1222.5|1224.8|1222.5|1225.3|1222.8|1224.8|1222.5|0
1648106150000|2022-03-24 07:15:50|1224.5|1222.8|1224.3|1222.3|1224.5|1222.8|1224.3|1222.3|2
1648106160000|2022-03-24 07:16:00|1224.8|1222.5|1224.5|1222.3|1224.8|1222.5|1224.5|1222.3|5
1648106170000|2022-03-24 07:16:10|1224.3|1222|1224.3|1222|1224.3|1222.3|1224.3|1222|0
1648106180000|2022-03-24 07:16:20|1224.5|1221.8|1224.5|1221.8|1224.5|1221.8|1224.5|1221.8|3
1648106200000|2022-03-24 07:16:40|1226|1223.5|1226.8|1223.5|1226.8|1223.5|1225.8|1223.5|3
1648106210000|2022-03-24 07:16:50|1226.5|1223.8|1227.5|1223.8|1227.5|1223.8|1226.5|1223.8|0
1648106220000|2022-03-24 07:17:00|1227.3||1227.5||1227.5||1227.3||0
1648106230000|2022-03-24 07:17:10|1226.5|1223.5|1225|1223.5|1226.5|1223.5|1225|1223.5|1
1648106240000|2022-03-24 07:17:20|1225.3|1222.5|1224.5|1222.3|1225.3|1222.5|1224.5|1222|3
1648106250000|2022-03-24 07:17:30|1224.8|1222.5|1224.8|1222.5|1224.8|1222.8|1224.5|1222.5|0
1648106260000|2022-03-24 07:17:40|1225.3|1222.8|1225|1222.8|1225.3|1222.8|1225|1222.8|0
1648106270000|2022-03-24 07:17:50|1224.8|1222.3|1224|1221.8|1225|1222.3|1224|1221.8|23
1648106280000|2022-03-24 07:18:00|1223.8|1221|1223.3|1221|1223.8|1221.3|1223.3|1221|17
1648106290000|2022-03-24 07:18:10|1223|1220.3|1222.8|1220.3|1223.3|1220.3|1222.8|1220.3|4
1648106300000|2022-03-24 07:18:20||1220||1220.3||1220.3||1220|0
1648106310000|2022-03-24 07:18:30|1223||1223||1223||1223||0
1648106320000|2022-03-24 07:18:40|1222.8||1222.8||1222.8||1222.8||0
1648106330000|2022-03-24 07:18:50|1222.5|1220|1222|1220|1222.5|1220|1222|1220|2
1648106340000|2022-03-24 07:19:00|1222.3||1222.3||1222.3||1222.3||0
1648106350000|2022-03-24 07:19:10|1222.5||1222.3||1222.5||1222.3||3
1648106360000|2022-03-24 07:19:20|1222.5||1222.5||1222.5||1222.3||0
1648106370000|2022-03-24 07:19:30|1222.3|1219.8|1222.3|1220|1222.3|1220|1222.3|1219.8|0
1648106380000|2022-03-24 07:19:40||1219.8||1220||1220||1219.8|0
1648106400000|2022-03-24 07:20:00|1222.5|1221|1223.3|1221|1223.3|1221|1222.5|1221|3
1648106410000|2022-03-24 07:20:10|1223||1223||1223.3||1223||4
1648106420000|2022-03-24 07:20:20|1222.8||1222.8||1222.8||1222.8||0
1648106460000|2022-03-24 07:21:00|1223.3|1221.3|1224|1221.5|1224|1221.5|1223|1221.3|2
1648106470000|2022-03-24 07:21:10|1225|1222|1226|1223|1226|1223.3|1225|1222|3
1648106480000|2022-03-24 07:21:20|1225.3|1223.3|1226.3|1223.8|1226.5|1224|1225.3|1222.8|0
1648106490000|2022-03-24 07:21:30|1226.5|1224|1225.8|1223.3|1226.5|1224|1225.8|1223.3|1
1648106500000|2022-03-24 07:21:40|1226|1223.5|1225.8|1223.3|1226|1223.5|1225.8|1223.3|6
1648106510000|2022-03-24 07:21:50|1229|1224.3|1229.3|1224.3|1229.3|1224.3|1229|1224.3|61
1648106520000|2022-03-24 07:22:00|1229||1229||1229||1229||0
1648106530000|2022-03-24 07:22:10|1228.3|1224.5|1229.5|1226|1229.5|1226|1228|1224.5|1
1648106540000|2022-03-24 07:22:20|1229.3|1226.3|1229.8|1226.5|1230.3|1226.8|1229.3|1226.3|1
1648106550000|2022-03-24 07:22:30|1230.3|1226.8|1229.8|1226.8|1230.5|1227.3|1229.5|1226.5|0
1648106560000|2022-03-24 07:22:40|1229.5|1226.5|1229.8|1226.8|1229.8|1226.8|1229.5|1226.5|0
1648106570000|2022-03-24 07:22:50|1230|1227|1230.3|1227.5|1230.5|1227.8|1229.8|1226.8|0
1648106580000|2022-03-24 07:23:00|1230.5|1227.8|1230|1227.5|1230.5|1227.8|1229.8|1227.5|0
1648106590000|2022-03-24 07:23:10|1230.3|1227.8|1230.5|1228|1230.5|1228|1229.8|1227.5|4
1648106600000|2022-03-24 07:23:20||1228.3||1227.5||1228.5||1227.5|16
1648106610000|2022-03-24 07:23:30||1227.8||1227.8||1227.8||1227.5|0
1648106620000|2022-03-24 07:23:40||1227.5||1228||1228.5||1227.5|1
1648106630000|2022-03-24 07:23:50|1230|1228.3|1230|1228|1230|1228.8|1230|1227.8|0
1648106640000|2022-03-24 07:24:00||1227.8||1228||1228||1227.3|0
1648106650000|2022-03-24 07:24:10|1230.3|1227.8|1230.5|1228.5|1230.5|1228.8|1230.3|1227.8|1
1648106660000|2022-03-24 07:24:20||1228.8||1228.5||1228.8||1228.5|0
1648106670000|2022-03-24 07:24:30||1228.8||1228.8||1229.3||1228.5|7
1648106680000|2022-03-24 07:24:40||1228.3||1228||1228.5||1227.8|0
1648106690000|2022-03-24 07:24:50||1228.3||1227.8||1228.3||1227.5|0
1648106700000|2022-03-24 07:25:00|1230.3|1228|1230.5|1228.3|1230.5|1228.3|1230.3|1227.8|0
1648106710000|2022-03-24 07:25:10||1228||1228.5||1228.5||1228|0
1648106720000|2022-03-24 07:25:20||1228.8||1228.8||1229||1228.5|0
1648106730000|2022-03-24 07:25:30|1230.3|1228.5|1230.5|1228.5|1230.5|1229|1230.3|1228.3|2
1648106740000|2022-03-24 07:25:40||1228.3||1228.5||1228.5||1228.3|2
1648106750000|2022-03-24 07:25:50||1228.8||1229||1229||1228.5|0
1648106770000|2022-03-24 07:26:10||1228.8||1229||1229.3||1228.5|27
1648106780000|2022-03-24 07:26:20||1228.8||1228.8||1229.3||1228.5|16
1648106790000|2022-03-24 07:26:30||1228.5||1228.5||1228.8||1228.5|0
1648106800000|2022-03-24 07:26:40|1230|1227.8|1229.8|1227.8|1230|1227.8|1229.8|1227.5|11
1648106810000|2022-03-24 07:26:50||1227.5||1228||1228||1227.5|0
1648106820000|2022-03-24 07:27:00||1227.8||1227.5||1228||1227.5|0
1648106830000|2022-03-24 07:27:10||1227.3||1227.3||1227.5||1227.3|0
1648106850000|2022-03-24 07:27:30||1227||1227.3||1227.3||1227|0
1648106870000|2022-03-24 07:27:50|1229.3|1226.8|1229|1226.5|1229.3|1227|1229|1226.5|0
1648106880000|2022-03-24 07:28:00||1226.8||1226.8||1227||1226.8|0
1648106890000|2022-03-24 07:28:10||1227||1227.3||1227.3||1227|0
1648106900000|2022-03-24 07:28:20||1227||1227||1227.3||1227|0
1648106920000|2022-03-24 07:28:40|1230|1227.3|1230.3|1227.8|1230.3|1227.8|1230|1227.3|1
1648106930000|2022-03-24 07:28:50|1230.5|1228|1230.5|1227.8|1230.5|1228|1230.5|1227.8|3
1648106940000|2022-03-24 07:29:00|1230.3|1227.5|1229.8|1227.5|1230.3|1227.5|1229.8|1227.5|0
1648106950000|2022-03-24 07:29:10|1229.5|1227|1230|1227.8|1230|1227.8|1229.5|1227|0
1648106960000|2022-03-24 07:29:20|1229.8|1227.5|1230|1227.8|1230|1227.8|1229.8|1227.5|0
1648106970000|2022-03-24 07:29:30|1229.8||1230.5||1230.5||1229.8||0
1648106980000|2022-03-24 07:29:40||1228||1228||1228.3||1228|0
1648106990000|2022-03-24 07:29:50||1228.3||1228.3||1228.3||1228|0
1648107000000|2022-03-24 07:30:00||1228||1228.5||1228.5||1228|0
1648107010000|2022-03-24 07:30:10||1228.8||1229.3||1229.3||1228.8|8
1648107020000|2022-03-24 07:30:20||1229||1228.8||1229||1228.8|41
1648107030000|2022-03-24 07:30:30||1228.5||1228.8||1229||1228.5|2
1648107040000|2022-03-24 07:30:40||1228.5||1228.8||1228.8||1228.5|0
1648107050000|2022-03-24 07:30:50||1228.5||1228.5||1228.8||1228.5|0
1648107060000|2022-03-24 07:31:00||1229||1229||1229.3||1229|21
1648107070000|2022-03-24 07:31:10|1231.3|1229.3|1231.8|1229.5|1231.8|1229.5|1231.3|1228.8|16
1648107080000|2022-03-24 07:31:20|1231.5|1229.3|1231.8|1229.5|1231.8|1229.5|1231.5|1229|0
1648107090000|2022-03-24 07:31:30|1232|1229.3|1231.8|1229.5|1232|1229.5|1231.8|1229.3|3
1648107100000|2022-03-24 07:31:40|1232|1229.8|1232|1229.5|1232.3|1229.8|1231.5|1229.5|0
1648107110000|2022-03-24 07:31:50|1231.8||1231.8||1231.8||1231.8||1
1648107120000|2022-03-24 07:32:00|1232.8|1230|1235.3|1233.3|1235.3|1233.3|1232.5|1230|16
1648107130000|2022-03-24 07:32:10|1235|1233|1235.5|1232.8|1235.5|1233|1235|1232.8|1
1648107140000|2022-03-24 07:32:20|1235.3|1233|1235.3|1233|1235.5|1233|1235.3|1233|0
1648107150000|2022-03-24 07:32:30|1235.5|1233.8|1235.8|1233|1236.3|1233.8|1235|1233|3
1648107160000|2022-03-24 07:32:40|1235.3|1233.3|1235.3|1232.5|1235.3|1233.3|1235.3|1232.5|0
1648107170000|2022-03-24 07:32:50||1231.3||1232.5||1232.5||1231.3|0
1648107180000|2022-03-24 07:33:00|1234.5|1232.3|1234.5|1232.5|1234.5|1232.8|1234.5|1232.3|0
1648107190000|2022-03-24 07:33:10||1232.8||1232.5||1232.8||1232.5|0
1648107200000|2022-03-24 07:33:20||1232.3||1232.5||1232.5||1232.3|0
1648107220000|2022-03-24 07:33:40||1232.3||1232.5||1232.5||1232.3|0
1648107230000|2022-03-24 07:33:50|1234|1232.3|1234|1231.3|1234|1232.3|1234|1231.3|40
1648107240000|2022-03-24 07:34:00|1233.8|1231.5|1233.8|1231.3|1234|1231.8|1233.8|1231.3|0
1648107260000|2022-03-24 07:34:20|1234.3|1231.8|1233.8|1231.5|1234.3|1232|1233.8|1231.5|15
1648107280000|2022-03-24 07:34:40|1234||1234||1234||1234||0
1648107300000|2022-03-24 07:35:00|1235.5|1233|1235.3|1233|1235.5|1233|1235.3|1233|1
1648107310000|2022-03-24 07:35:10|1236.3|1233.8|1236.8|1234.3|1236.8|1234.5|1236.3|1233.8|0
1648107320000|2022-03-24 07:35:20|1237.5|1235.3|1237|1234.8|1238.3|1235.8|1237|1234.8|1
1648107330000|2022-03-24 07:35:30|1237.5|1234.5|1237|1234.5|1237.8|1235|1237|1234.3|6
1648107340000|2022-03-24 07:35:40|1237.3||1237.3||1237.3||1237.3||0
1648107350000|2022-03-24 07:35:50|1237|1234|1236.8|1234|1237|1234.3|1236.8|1234|0
1648107360000|2022-03-24 07:36:00|1237.3|1234.3|1237|1234.5|1237.3|1234.8|1237|1234.3|0
1648107370000|2022-03-24 07:36:10|1237.3||1237.3||1237.3||1237||0
1648107380000|2022-03-24 07:36:20|1237||1237.3||1237.3||1237||0
1648107390000|2022-03-24 07:36:30||1234.8||1234.5||1234.8||1234.5|0
1648107410000|2022-03-24 07:36:50|1237|1234.8|1237|1234.5|1237.3|1234.8|1237|1234.5|0
1648107420000|2022-03-24 07:37:00|1237.3|1234.3|1237.5|1234.8|1237.8|1235|1237.3|1234.3|1
1648107430000|2022-03-24 07:37:10|1237.8|1235|1237.5|1235|1237.8|1235|1237.5|1234.8|0
1648107440000|2022-03-24 07:37:20||1234.8||1234.8||1235||1234.8|0
1648107450000|2022-03-24 07:37:30|1237.8|1235|1237.5|1235|1237.8|1235|1237.5|1234.8|0
1648107460000|2022-03-24 07:37:40|1237.8|1234.8|1238.3|1236.3|1238.3|1236.3|1237.5|1234.8|0
1648107470000|2022-03-24 07:37:50|1238.8|1236.5|1239.5|1237|1239.5|1237.3|1238.5|1235.8|7
1648107480000|2022-03-24 07:38:00|1239.8||1239.8||1239.8||1239.8||0
1648107500000|2022-03-24 07:38:20|1238.8|1235.5|1238.5|1235.5|1238.8|1235.5|1238.5|1235.5|1
1648107510000|2022-03-24 07:38:30|1238.8|1237.5|1241.3|1238|1241.5|1239.3|1238.5|1237.5|9
1648107520000|2022-03-24 07:38:40|1240.5|1237.5|1239.5|1237.5|1240.5|1237.5|1239.3|1237.5|1
1648107530000|2022-03-24 07:38:50|1240.3|1238.5|1240.3|1237.8|1240.8|1238.5|1240.3|1237.8|9
1648107540000|2022-03-24 07:39:00|1239.8|1237.5|1239|1237.5|1240.3|1237.5|1239|1237.5|1
1648107550000|2022-03-24 07:39:10|1239.3||1239.5||1240||1239||2
1648107560000|2022-03-24 07:39:20|1239.8||1239.5||1239.8||1239.5||0
1648107570000|2022-03-24 07:39:30|1239.3|1237.8|1240.3|1237.5|1240.5|1237.8|1239.3|1237.5|1
1648107580000|2022-03-24 07:39:40|1240||1240||1240||1240||0
1648107590000|2022-03-24 07:39:50|1240.3||1239.8||1240.3||1239.8||1
1648107600000|2022-03-24 07:40:00|1239.5|1238|1240.5|1238.3|1240.8|1238.5|1239.3|1238|6
1648107610000|2022-03-24 07:40:10|1239.8|1238|1239.8|1238.3|1239.8|1238.3|1239.5|1238|0
1648107620000|2022-03-24 07:40:20|1240.3|1238|1239.5|1238|1240.3|1238|1239.5|1238|0
1648107630000|2022-03-24 07:40:30|1239.3|1237.5|1240.3|1238|1240.3|1238|1239.3|1237.5|5
1648107640000|2022-03-24 07:40:40|1240|1237.8|1240.5|1238|1240.5|1238.3|1240|1237.8|0
1648107650000|2022-03-24 07:40:50|1240.3||1240.3||1240.3||1240.3||0
1648107660000|2022-03-24 07:41:00|1240|1237.8|1240.3|1238.3|1241|1238.8|1240|1237.8|0
1648107670000|2022-03-24 07:41:10|1240|1238|1239.8|1237.8|1240|1238|1239.8|1237.8|0
1648107680000|2022-03-24 07:41:20|1240|1238|1239.8|1237.8|1240|1238|1239.8|1237.8|0
1648107690000|2022-03-24 07:41:30|1239.5||1239.5||1239.5||1239.5||0
1648107700000|2022-03-24 07:41:40|1239.3|1237.5|1239.5|1237.5|1239.5|1237.5|1239.3|1237.5|0
1648107710000|2022-03-24 07:41:50|1239.3||1239.5||1239.5||1239.3||1
1648107720000|2022-03-24 07:42:00|1239|1237|1238.3|1236.3|1239|1237|1238.3|1236.3|1
1648107730000|2022-03-24 07:42:10|1238|1235.8|1237.3|1235.3|1238|1236|1237.3|1235|0
1648107740000|2022-03-24 07:42:20||1235||1235||1235||1235|1
1648107750000|2022-03-24 07:42:30|1237|1235.3|1237|1235|1237.3|1235.3|1237|1235|0
1648107760000|2022-03-24 07:42:40|1237.5|1235.3|1237.5|1235.3|1237.5|1235.5|1237.5|1235.3|0
1648107770000|2022-03-24 07:42:50||1235.5||1235.8||1235.8||1235.5|0
1648107780000|2022-03-24 07:43:00|||||||||4
1648107790000|2022-03-24 07:43:10|1238.3|1236.5|1238.3|1236.3|1238.5|1236.5|1238.3|1236.3|3
1648107800000|2022-03-24 07:43:20|1238|1236|1237.8|1236|1238|1236.3|1237.8|1236|1
1648107810000|2022-03-24 07:43:30|1238||1237.8||1238||1237.8||0
1648107820000|2022-03-24 07:43:40|1237.5|1235.5|1237.8|1235.8|1237.8|1235.8|1237.5|1235.5|1
1648107840000|2022-03-24 07:44:00|1238|1236|1237.3|1235.3|1238.3|1236.5|1237.3|1235.3|3
1648107850000|2022-03-24 07:44:10|1237|1235.5|1237|1235.3|1237|1235.5|1237|1235|0
1648107860000|2022-03-24 07:44:20|1237.3|1235.5|1237.5|1235.5|1237.5|1235.8|1237.3|1235.5|1
1648107870000|2022-03-24 07:44:30|1237.3|1235.3|1237.3|1235.3|1237.5|1235.3|1237.3|1235.3|0
1648107880000|2022-03-24 07:44:40|1237|1235|1235.8|1234|1237|1235.3|1235.8|1233.8|1
1648107890000|2022-03-24 07:44:50||1233.8||1234||1234||1233.8|0
1648107900000|2022-03-24 07:45:00|1236.3|1233.8|1236.3|1234.3|1236.5|1234.5|1236.3|1233.8|2
1648107910000|2022-03-24 07:45:10|1236.5|1234|1236.3|1234|1236.5|1234.3|1236.3|1234|0
1648107920000|2022-03-24 07:45:20|1236|1233.8|1236.3|1234|1236.3|1234.3|1236|1233.8|0
1648107930000|2022-03-24 07:45:30|1236|1233.8|1236|1234|1236.3|1234|1235.8|1233.8|0
1648107940000|2022-03-24 07:45:40|1235.8||1235.8||1236||1235.8||0
1648107950000|2022-03-24 07:45:50|1236|1233.8|1235.8|1233.8|1236|1234|1235.8|1233.8|0
1648107960000|2022-03-24 07:46:00|||||||||1
1648107970000|2022-03-24 07:46:10||1234||1233.8||1234||1233.8|0
1648107980000|2022-03-24 07:46:20|1236.3|1234|1236.3|1234.3|1236.3|1234.3|1236.3|1234|0
1648107990000|2022-03-24 07:46:30|1236.8|1234|1236.3|1234.5|1236.8|1234.8|1236.3|1234|0
1648108000000|2022-03-24 07:46:40|1236.5||1236.5||1236.5||1236.5||0
1648108010000|2022-03-24 07:46:50|1236.3|1234.3|1236|1234|1236.5|1234.3|1236|1234|1
1648108020000|2022-03-24 07:47:00|1235.8|1233.8|1235.5|1234|1235.8|1234|1235.5|1233.8|0
1648108030000|2022-03-24 07:47:10|1235.3|1233.8|1235.3|1233.5|1235.3|1234|1235.3|1233.5|1
1648108040000|2022-03-24 07:47:20|1235|1232.8|1235|1232.8|1235|1233|1235|1232.8|0
1648108050000|2022-03-24 07:47:30|1234.8|1232.5|1234.8|1232.5|1234.8|1232.5|1234.8|1232.3|3
1648108060000|2022-03-24 07:47:40||1232.3||1232.5||1232.5||1232.3|0
1648108070000|2022-03-24 07:47:50||1232.3||1232.5||1232.5||1232.3|0
1648108080000|2022-03-24 07:48:00|1235|1232.3|1235|1232.5|1235|1232.8|1235|1232.3|1
1648108090000|2022-03-24 07:48:10|1235.3|1232.8|1235|1232.5|1235.3|1233|1235|1232.5|0
1648108100000|2022-03-24 07:48:20|1234.8|1232.3|1235|1232.5|1235|1232.5|1234.8|1232.3|0
1648108120000|2022-03-24 07:48:40|1235.3|1232.8|1235.5|1233.5|1235.8|1233.5|1235.3|1232.8|0
1648108130000|2022-03-24 07:48:50|1235.8||1235.5||1235.8||1235.5||0
1648108140000|2022-03-24 07:49:00|1236||1236||1236||1236||0
1648108150000|2022-03-24 07:49:10|1235.8|1233.8|1236|1233.5|1236|1233.8|1235.8|1233.5|0
1648108160000|2022-03-24 07:49:20|1235.5|1232.5|1235|1232.5|1235.8|1232.5|1235|1232.5|2
1648108170000|2022-03-24 07:49:30|1235.3|1232.8|1235.3|1232.8|1235.3|1232.8|1235.3|1232.8|0
1648108180000|2022-03-24 07:49:40|1235.5|1233|1235.5|1233|1235.5|1233|1235.3|1232.8|0
1648108190000|2022-03-24 07:49:50|1235.8|1233.3|1235.5|1233.3|1236|1233.5|1235|1232.8|2
1648108200000|2022-03-24 07:50:00|1235|1233|1234.8|1232.5|1235|1233|1234.8|1232.5|0
1648108210000|2022-03-24 07:50:10||1232.8||1232.8||1232.8||1232.8|1
1648108220000|2022-03-24 07:50:20|1235||1235||1235||1235||1
1648108230000|2022-03-24 07:50:30|1234.8||1234.8||1234.8||1234.8||0
1648108240000|2022-03-24 07:50:40|1235.3|1233.3|1236.3|1234.3|1236.3|1234.3|1235.3|1233.3|0
1648108250000|2022-03-24 07:50:50|1236|1233.8|1237.3|1235.3|1237.3|1235.3|1235.8|1233.8|1
1648108260000|2022-03-24 07:51:00|1237|1235|1237.5|1235.8|1237.5|1235.8|1237|1234.8|2
1648108270000|2022-03-24 07:51:10|1237.8||1238||1238.3||1237.8||3
1648108280000|2022-03-24 07:51:20|1238.3|1235.5|1238.3|1235.8|1238.3|1235.8|1238|1235.5|1
1648108290000|2022-03-24 07:51:30|1238.5|1236|1238.5|1236|1238.8|1236.3|1238.5|1236|0
1648108300000|2022-03-24 07:51:40|1239|1236.3|1239|1237.5|1239|1237.5|1239|1236.3|3
1648108310000|2022-03-24 07:51:50|1239.3||1239.3||1239.3||1239.3||4
1648108320000|2022-03-24 07:52:00|1239||1239||1239||1239||2
1648108330000|2022-03-24 07:52:10|||||||||1
1648108350000|2022-03-24 07:52:30|1240|1238|1240|1238|1240|1238|1240|1238|2
1648108360000|2022-03-24 07:52:40||1238.3||1238||1238.3||1238|0
1648108370000|2022-03-24 07:52:50|1240.5|1238.3|1240.5|1239|1240.5|1239|1240.5|1238.3|3
1648108380000|2022-03-24 07:53:00|1241.8|1239.5|1241.3|1239.5|1242|1239.8|1241.3|1239.5|16
1648108400000|2022-03-24 07:53:20|1241||1241||1241||1241||14
1648108410000|2022-03-24 07:53:30||1239.8||1239.5||1239.8||1239.5|5
1648108440000|2022-03-24 07:54:00|1241.3|1239.3|1241|1239.3|1241.3|1239.3|1240.8|1239.3|5
1648108450000|2022-03-24 07:54:10|1240.8||1240.8||1240.8||1240.8||1
1648108460000|2022-03-24 07:54:20|||||||||3
1648108470000|2022-03-24 07:54:30|1240.5||1240.5||1240.5||1240.5||13
1648108480000|2022-03-24 07:54:40|1240.3|1238.3|1240.3|1238|1240.3|1238.3|1240.3|1238|9
1648108490000|2022-03-24 07:54:50|1240|1237.8|1240.3|1236.8|1240.3|1238.3|1240|1236.5|1
1648108500000|2022-03-24 07:55:00|1240|1236.5|1240|1236.5|1240|1236.5|1240|1236.3|0
1648108510000|2022-03-24 07:55:10|1239.8|1236.3|1239.5|1236.5|1239.8|1237.3|1239.5|1236.3|0
1648108520000|2022-03-24 07:55:20||1237.8||1236.5||1237.8||1236.5|1
1648108530000|2022-03-24 07:55:30|1240.8|1238.5|1240.3|1237.3|1240.8|1238.5|1240.3|1237.3|17
1648108540000|2022-03-24 07:55:40|1240|1237|1239.8|1237|1240|1237.3|1239.8|1237|0
1648108550000|2022-03-24 07:55:50|1239.3|1237.3|1239.3|1236.5|1239.3|1237.3|1239.3|1236.5|0
1648108560000|2022-03-24 07:56:00|1239|1235.8|1238.3|1235.8|1239.3|1236|1238.3|1235.8|0
1648108570000|2022-03-24 07:56:10|1238|1235.5|1238|1235|1238|1235.8|1238|1235|0
1648108580000|2022-03-24 07:56:20||1235.3||1235.3||1235.3||1235.3|0
1648108620000|2022-03-24 07:57:00|1237.8||1237.8||1237.8||1237.8||0
1648108630000|2022-03-24 07:57:10|1238.5|1235.5|1238.5|1236.5|1238.8|1236.5|1238.5|1235.5|2
1648108640000|2022-03-24 07:57:20|1238.3|1236|1238|1235.5|1238.3|1236|1238|1235.5|0
1648108650000|2022-03-24 07:57:30|1237.8|1235.3|1237.8|1235.5|1237.8|1235.5|1237.5|1235.3|0
1648108660000|2022-03-24 07:57:40|1237.5|1235.8|1238|1235.8|1238|1235.8|1237.5|1235.8|1
1648108670000|2022-03-24 07:57:50|1237.8|1236|1238.8|1236.8|1238.8|1236.8|1237.8|1236|0
1648108680000|2022-03-24 07:58:00|1239.3|1237|1238.8|1236.5|1239.5|1237|1238.8|1236.5|0
1648108690000|2022-03-24 07:58:10|1239.3|1236.3|1239.3|1236.5|1239.3|1236.8|1239.3|1236.3|0
1648108700000|2022-03-24 07:58:20|1239.5|1236.8|1240.3|1238|1240.3|1238|1239.5|1236.5|0
1648108710000|2022-03-24 07:58:30|1240.8|1238.3|1241.8|1239.3|1241.8|1239.3|1240.3|1238.3|0
1648108720000|2022-03-24 07:58:40||1239||1239.3||1239.5||1238.8|0
1648108730000|2022-03-24 07:58:50||1239||1239.3||1239.3||1239|0
1648108740000|2022-03-24 07:59:00|1242.3|1239.5|1242.5|1239.8|1242.5|1239.8|1242|1239.5|1
1648108750000|2022-03-24 07:59:10|1242.3||1242.5||1242.5||1242.3||0
1648108760000|2022-03-24 07:59:20|1242.3|1240|1242.3|1240|1242.5|1240|1242.3|1240|0
1648108770000|2022-03-24 07:59:30|1242.5|1239.8|1242.3|1240|1242.5|1240|1242.3|1239.8|5
1648108780000|2022-03-24 07:59:40|1242.5||1242.3||1242.5||1242.3||1
1648108790000|2022-03-24 07:59:50||1239.8||1240||1240||1239.8|0
1648108800000|2022-03-24 08:00:00|||||||||1
1648108830000|2022-03-24 08:00:30|1242.8||1242.8||1242.8||1242.5||0
1648108840000|2022-03-24 08:00:40|1243.3|1240.5|1243.3|1240.5|1243.3|1240.5|1243|1240.3|0
1648108850000|2022-03-24 08:00:50|1243.5|1240.3|1244|1241.5|1244|1241.5|1243.5|1240.3|3
1648108860000|2022-03-24 08:01:00|1244.3|1242|1244|1241.5|1244.3|1242|1244|1241.5|8
1648108870000|2022-03-24 08:01:10|1243.8|1241.3|1243.5|1241.3|1243.8|1241.3|1243.5|1241.3|0
1648108880000|2022-03-24 08:01:20|1244.3|1242|1244.3|1242|1244.3|1242|1244.3|1242|7
1648108890000|2022-03-24 08:01:30|1243.8|1241.8|1243.5|1242|1244.3|1242|1243.5|1241.5|3
1648108900000|2022-03-24 08:01:40|1243|1240.8|1242.3|1240.5|1243|1240.8|1242.3|1240.5|8
1648108910000|2022-03-24 08:01:50|1243.3|1240.3|1243|1241.3|1243.3|1241.5|1243|1240.3|28
1648108920000|2022-03-24 08:02:00|1243.3|1241.5|1243|1241.3|1243.3|1241.5|1243|1241.3|10
1648108930000|2022-03-24 08:02:10|1243.5|1241.5|1243|1241.3|1243.5|1241.5|1243|1241.3|2
1648108940000|2022-03-24 08:02:20|1243.3|1241.5|1244|1242|1244|1242|1243.3|1241.5|3
1648108950000|2022-03-24 08:02:30|1243.8|1241.8|1243.5|1241.5|1243.8|1241.8|1243.5|1241.5|1
1648108960000|2022-03-24 08:02:40|1243.3|1241.3|1243.3|1241.3|1243.3|1241.3|1243.3|1241.3|26
1648108970000|2022-03-24 08:02:50|1243.5|1241.8|1244.8|1243|1245|1243|1243.5|1241.8|3
1648108980000|2022-03-24 08:03:00|1245|1243.8|1245|1243|1245.5|1243.8|1245|1243|4
1648108990000|2022-03-24 08:03:10||1243.3||1243||1243.3||1243|0
1648109000000|2022-03-24 08:03:20|1245.3|1243.3|1246.8|1244.5|1247|1244.5|1245.3|1243|20
1648109010000|2022-03-24 08:03:30|1247.5|1245|1246.8|1244.8|1247.5|1245.3|1246.5|1244.8|5
1648109020000|2022-03-24 08:03:40|1247.3|1244.5|1247.5|1245.5|1247.8|1245.5|1247.3|1244.5|134
1648109030000|2022-03-24 08:03:50|1247.3|1245.8|1247.5|1245.5|1247.8|1246|1247.3|1245.5|4
1648109040000|2022-03-24 08:04:00|1247.3|1246|1246.8|1245|1247.5|1246|1246.8|1245|3
1648109050000|2022-03-24 08:04:10|1247|1244.8|1246.3|1244.3|1247|1245|1246.3|1244.3|0
1648109060000|2022-03-24 08:04:20|1246.5|1244.5|1247.3|1244.8|1247.3|1244.8|1246.5|1244.5|1
1648109070000|2022-03-24 08:04:30|1247|1245|1248|1246|1248|1246|1247|1245|6
1648109080000|2022-03-24 08:04:40|1247.8|1245.8|1248|1246|1248|1246|1247.8|1245.8|0
1648109090000|2022-03-24 08:04:50||1245.8||1246||1246.3||1245.8|0
1648109100000|2022-03-24 08:05:00||1246.5||1246.5||1246.5||1246.5|0
1648109110000|2022-03-24 08:05:10||1246.3||1246.3||1246.3||1246.3|1
1648109120000|2022-03-24 08:05:20|1248.8|1246.5|1248.8|1247|1249|1247.3|1248.8|1246.5|13
1648109130000|2022-03-24 08:05:30|1249|1247.3|1248.3|1246.3|1249|1247.3|1248.3|1246.3|0
1648109140000|2022-03-24 08:05:40|1248|1246|1248|1246|1248|1246|1248|1246|0
1648109160000|2022-03-24 08:06:00|1248.3|1246.8|1248.5|1247|1248.5|1247|1248.3|1246|3
1648109170000|2022-03-24 08:06:10|1248.8|1247.3|1248.8|1246.5|1248.8|1247.3|1248.8|1246.5|6
1648109180000|2022-03-24 08:06:20|1248.5|1246.8|1248.5|1247.3|1248.8|1247.3|1248.5|1246.5|6
1648109190000|2022-03-24 08:06:30|1248.8|1246.3|1249.3|1247.5|1249.3|1247.5|1248.3|1246.3|22
1648109200000|2022-03-24 08:06:40|1249.5|1247.8|1249.8|1248|1249.8|1248|1249.5|1247.8|2
1648109210000|2022-03-24 08:06:50|1250|1248.3|1249.8|1248|1250|1248.5|1249.8|1248|33
1648109220000|2022-03-24 08:07:00|1249.3|1247.5|1250|1248.3|1250|1248.3|1249.3|1247.5|1
1648109230000|2022-03-24 08:07:10|1249.8|1247.5|1249.5|1247.8|1249.8|1247.8|1249.5|1247.5|0
1648109240000|2022-03-24 08:07:20|1249.8|1247.5|1249.5|1248|1249.8|1248|1249.5|1247.5|8
1648109250000|2022-03-24 08:07:30|1249.3|1247.5|1249.3|1247.5|1249.5|1247.5|1249.3|1247.5|2
1648109260000|2022-03-24 08:07:40|1249|1247.3|1249|1247|1249|1247.3|1248.5|1246.8|1
1648109270000|2022-03-24 08:07:50|1248.8|1246.8|1248.8|1247|1248.8|1247|1248.5|1246.8|1
1648109280000|2022-03-24 08:08:00|1249|1247.3|1248.3|1246.8|1249.3|1247.3|1248.3|1246.8|2
1648109290000|2022-03-24 08:08:10|1247.3|1245.3|1247.3|1245|1247.3|1245.3|1247.3|1245|1
1648109300000|2022-03-24 08:08:20|1247|1245.3|1247|1245.3|1247|1245.3|1247|1245|2
1648109310000|2022-03-24 08:08:30|1247.5|1246|1247.8|1245.8|1248.5|1246.3|1247.5|1245.8|6
1648109320000|2022-03-24 08:08:40|1248|1246|1246.8|1244.8|1248|1246|1246.8|1244.8|0
1648109330000|2022-03-24 08:08:50|1246.5|1243|1245.8|1243.8|1246.5|1243.8|1245.3|1243|22
1648109340000|2022-03-24 08:09:00|1246.5|1244.3|1245.5|1243.3|1246.5|1245|1245.5|1243.3|3
1648109350000|2022-03-24 08:09:10|1247.3|1245|1246.5|1244.8|1247.3|1245|1246.5|1244.3|11
1648109360000|2022-03-24 08:09:20|1246.3|1244.5|1246.3|1244.5|1246.3|1244.5|1246.3|1244.5|0
1648109370000|2022-03-24 08:09:30|1246.8|1244.3|1246|1243.8|1246.8|1244.3|1246|1243.8|1
1648109380000|2022-03-24 08:09:40|1245.8|1243.3|1244.3|1242|1245.8|1243.5|1244.3|1242|3
1648109390000|2022-03-24 08:09:50|1244|1241.8|1244|1242.3|1244|1242.3|1244|1241.5|3
1648109400000|2022-03-24 08:10:00|1244.3|1242.5|1244|1241.8|1244.3|1242.5|1244|1241.8|3
1648109410000|2022-03-24 08:10:10|1243.8|1241.5|1243.3|1241.3|1243.8|1241.5|1243|1241.3|1
1648109420000|2022-03-24 08:10:20|1243|1241|1242.8|1241|1243|1241.3|1242.8|1240.8|2
1648109430000|2022-03-24 08:10:30|1243||1243||1243||1243||2
1648109440000|2022-03-24 08:10:40|1242.8|1240.8|1244.3|1242|1244.5|1242.5|1242.8|1240.8|24
1648109450000|2022-03-24 08:10:50|1245.3|1243.3|1245.3|1243.3|1245.8|1244|1245|1243|4
1648109460000|2022-03-24 08:11:00|1245|1244|1244.8|1242.8|1245|1244|1244.8|1242.5|1
1648109470000|2022-03-24 08:11:10|1244.5|1242.5|1244.5|1242.5|1244.5|1242.8|1244.5|1242.3|3
1648109480000|2022-03-24 08:11:20|1244|1242.3|1244|1241.8|1244|1242.5|1244|1241.8|0
1648109490000|2022-03-24 08:11:30|1242.8|1242|1242.8|1240.8|1242.8|1242|1242.8|1240.8|2
1648109500000|2022-03-24 08:11:40|1242.3|1240.3|1242|1240|1242.3|1240.8|1242|1240|0
1648109510000|2022-03-24 08:11:50|1241.8|1239.8|1242|1239.8|1242|1240|1241.5|1239.8|0
1648109520000|2022-03-24 08:12:00|1242.3|1240|1243|1241|1243|1241|1242.3|1240|3
1648109530000|2022-03-24 08:12:10|1242.8|1240.8|1243.3|1241.3|1243.5|1241.3|1242.8|1240.8|0
1648109540000|2022-03-24 08:12:20|1243.5|1241.5|1243.5|1241.3|1243.5|1241.5|1243.5|1241.3|4
1648109550000|2022-03-24 08:12:30||1241.5||1241.5||1241.5||1241.3|0
1648109560000|2022-03-24 08:12:40|1243.3|1241.3|1243.5|1241.5|1243.5|1241.5|1243.3|1241.3|1
1648109570000|2022-03-24 08:12:50||1241.3||1241.3||1241.3||1241.3|3
1648109580000|2022-03-24 08:13:00||1242||1241.5||1242||1241.3|1
1648109590000|2022-03-24 08:13:10||1241.3||1241.3||1241.3||1241.3|1
1648109600000|2022-03-24 08:13:20|1243.3|1241.5|1243.3|1241.5|1243.3|1241.5|1243.3|1241.5|0
1648109610000|2022-03-24 08:13:30||1241.3||1241.3||1241.5||1241.3|0
1648109620000|2022-03-24 08:13:40|1242.5|1240.5|1242.8|1240.5|1242.8|1240.5|1242.5|1240.5|0
1648109630000|2022-03-24 08:13:50|1243|1240.8|1242.8|1240.5|1243|1240.8|1242.8|1240.3|0
1648109640000|2022-03-24 08:14:00|||||||||1
1648109650000|2022-03-24 08:14:10|1243|1240.8|1242.8|1240.8|1243.3|1241|1242.8|1240.8|0
1648109660000|2022-03-24 08:14:20|1242.5|1240.3|1242|1240|1242.5|1240.3|1242|1240|1
1648109670000|2022-03-24 08:14:30|1241.5|1239.8|1242|1240|1242|1240.5|1241.5|1239.5|2
1648109680000|2022-03-24 08:14:40|1242.3|1240.3|1242.8|1240.8|1242.8|1240.8|1242|1240.3|5
1648109690000|2022-03-24 08:14:50|1242.5|1241|1242.8|1241|1243|1241|1242.5|1241|1
1648109700000|2022-03-24 08:15:00|1243|1241.5|1242.5|1240.5|1243.3|1241.5|1242.5|1240.5|1
1648109710000|2022-03-24 08:15:10|1243.3|1241|1243.3|1241.3|1243.3|1241.3|1243.3|1241|8
1648109730000|2022-03-24 08:15:30|1243.8|1241.5|1243.8|1241.8|1243.8|1241.8|1243.5|1241.5|2
1648109740000|2022-03-24 08:15:40|1244|1242|1244.3|1242.3|1244.3|1242.3|1244|1242|0
1648109750000|2022-03-24 08:15:50|1244.8|1242.5|1245.3|1243|1245.3|1243|1244.8|1242.5|2
1648109760000|2022-03-24 08:16:00|1245.8|1243.3|1244.5|1243|1246|1243.8|1244.5|1242.3|35
1648109770000|2022-03-24 08:16:10||1242.3||1242||1242.3||1242|1
1648109780000|2022-03-24 08:16:20|1244|1241.8|1244.5|1242.3|1244.5|1242.3|1244|1241.8|2
1648109790000|2022-03-24 08:16:30||1242||1242||1242.5||1242|0
1648109800000|2022-03-24 08:16:40||1242.3||1242.3||1242.3||1242.3|0
1648109810000|2022-03-24 08:16:50|1244.8|1242.5|1244.8|1243|1244.8|1243|1244.8|1242.5|1
1648109820000|2022-03-24 08:17:00|1246|1244.3|1245.8|1244.3|1246|1244.3|1245.8|1244.3|4
1648109830000|2022-03-24 08:17:10|1246|1242.8|1245.5|1243|1246|1243.3|1244.5|1242.8|13
1648109840000|2022-03-24 08:17:20|1245|1242.8|1244.8|1242.8|1245.3|1242.8|1244.8|1242.8|0
1648109850000|2022-03-24 08:17:30|1244|1241.8|1243.5|1241.5|1244|1241.8|1243.3|1241.5|2
1648109860000|2022-03-24 08:17:40|1243.3||1243.3||1243.3||1243.3||0
1648109870000|2022-03-24 08:17:50|1243.5||1243.5||1243.5||1243.5||1
1648109880000|2022-03-24 08:18:00|1243.3|1241.8|1243.5|1241.8|1243.5|1241.8|1243.3|1241.8|1
1648109890000|2022-03-24 08:18:10|1243.8|1240.8|1241|1238.5|1243.8|1241|1241|1238.5|15
1648109900000|2022-03-24 08:18:20|1241.8|1238.8|1242|1239.5|1242|1239.5|1241.8|1238.8|1
1648109910000|2022-03-24 08:18:30|1241.8|1239.3|1241.3|1239|1242|1239.8|1241.3|1239|5
1648109920000|2022-03-24 08:18:40|1241|1239.3|1241.3|1239.5|1241.3|1239.5|1240.5|1239|1
1648109930000|2022-03-24 08:18:50|1241.5|1239.8|1241.8|1239.8|1241.8|1239.8|1241.5|1239.8|1
1648109940000|2022-03-24 08:19:00|1241.5|1239.5|1242|1240.3|1242|1240.3|1241.3|1239.5|0
1648109950000|2022-03-24 08:19:10|1241.8|1240|1242.5|1240.5|1243|1241.3|1241.8|1240|2
1648109960000|2022-03-24 08:19:20||1240.8||1240.5||1240.8||1240.5|0
1648109970000|2022-03-24 08:19:30||1240.8||1240.5||1240.8||1240.5|0
1648109980000|2022-03-24 08:19:40|1243.3|1240.8|1243.5|1241.8|1243.8|1241.8|1243.3|1240.8|0
1648109990000|2022-03-24 08:19:50|1243.3|1241.3|1243|1241|1243.3|1241.5|1243|1240.8|0
1648110000000|2022-03-24 08:20:00|1243.3|1241.3|1245|1242.8|1245.3|1242.8|1243.3|1241.3|5
1648110010000|2022-03-24 08:20:10|1244.8|1242.5|1244.8|1242.5|1244.8|1243|1244.8|1242.3|0
1648110020000|2022-03-24 08:20:20|1244.3|1242|1244.5|1242.3|1244.5|1242.3|1244.3|1241.8|0
1648110030000|2022-03-24 08:20:30|1244|1242|1244|1242|1244|1242|1244|1242|1
1648110050000|2022-03-24 08:20:50|1243.8|1242.3|1244.5|1243|1244.5|1243|1243.8|1242.3|7
1648110060000|2022-03-24 08:21:00|1246|1243.3|1246|1243.8|1246|1244.3|1245.8|1243.3|14
1648110070000|2022-03-24 08:21:10|1246.8|1244.3|1246.5|1244.5|1247.5|1245.3|1246.5|1244.3|6
1648110080000|2022-03-24 08:21:20|1245.8|1244.8|1245.5|1244|1245.8|1245|1245.5|1244|1
1648110090000|2022-03-24 08:21:30||1244.3||1243.8||1244.3||1243.5|1
1648110100000|2022-03-24 08:21:40||1244.3||1243.5||1244.3||1243.3|9
1648110110000|2022-03-24 08:21:50|1244.8|1243.3|1244.8|1242.5|1245|1243.3|1244.8|1242.5|0
1648110120000|2022-03-24 08:22:00||1242.3||1242.8||1242.8||1242.3|0
1648110140000|2022-03-24 08:22:20|||||||||1
1648110150000|2022-03-24 08:22:30|1244.5||1244.5||1244.5||1244.5||11
1648110160000|2022-03-24 08:22:40|1245.3|1242.5|1244.8|1242.3|1245.3|1242.5|1244.8|1242.3|1
1648110170000|2022-03-24 08:22:50|1244.3|1242|1244|1241.5|1244.3|1242|1244|1241.5|1
1648110180000|2022-03-24 08:23:00|1243.8|1241.8|1243.5|1241.5|1243.8|1242|1243.5|1241.5|0
1648110200000|2022-03-24 08:23:20|1243||1243||1243||1243||0
1648110220000|2022-03-24 08:23:40|1243.5|1241.3|1243.5|1241.3|1243.5|1242|1243.5|1241.3|15
1648110230000|2022-03-24 08:23:50|1244.3|1241.5|1245|1242.8|1245.3|1242.8|1244.3|1241.3|6
1648110240000|2022-03-24 08:24:00|1245.3|1243.3|1245|1243|1245.8|1244|1245|1242.8|9
1648110250000|2022-03-24 08:24:10|||||||||1
1648110260000|2022-03-24 08:24:20|1244.5||1244.5||1244.5||1244.5||0
1648110270000|2022-03-24 08:24:30|1245.5|1243.3|1245.5|1243.3|1245.5|1243.3|1245.3|1243.3|11
1648110280000|2022-03-24 08:24:40|1245.3|1243.5|1245|1243.5|1245.5|1243.5|1245|1243.5|0
1648110290000|2022-03-24 08:24:50|1245.5|1243.8|1245.3|1243|1245.5|1243.8|1245.3|1243|10
1648110300000|2022-03-24 08:25:00|1245.5|1244|1245.3|1243.8|1245.5|1244|1245.3|1243.5|7
1648110310000|2022-03-24 08:25:10||1243.5||1243.3||1243.5||1243.3|5
1648110320000|2022-03-24 08:25:20|1246|1243|1246.5|1244.5|1246.5|1244.5|1246|1243|20
1648110330000|2022-03-24 08:25:30|1246.8|1244.8|1246.8|1244.8|1247|1244.8|1246.8|1244.5|6
1648110340000|2022-03-24 08:25:40|1247.8|1245.5|1248.3|1246.5|1248.5|1246.5|1247.5|1245.3|6
1648110350000|2022-03-24 08:25:50|1247.8|1246.3|1247.8|1245.8|1249|1246.8|1247.5|1245.8|1
1648110360000|2022-03-24 08:26:00|1248.3|1246|1249.5|1247.5|1250|1248.3|1247.8|1245.8|32
1648110370000|2022-03-24 08:26:10|1249.3|1247.3|1250|1247.5|1250.3|1248.3|1249.3|1247.3|6
1648110380000|2022-03-24 08:26:20|1250.3|1248|1250.3|1248|1250.3|1248.3|1250.3|1248|7
1648110390000|2022-03-24 08:26:30|1249.5|1247|1249.8|1248|1249.8|1248|1249|1247|12
1648110400000|2022-03-24 08:26:40|1249.5|1247.8|1249.8|1248|1250.3|1248|1249.5|1247.3|6
1648110410000|2022-03-24 08:26:50|1250.3|1248.3|1250.3|1248|1250.3|1248.5|1249.8|1247.8|2
1648110420000|2022-03-24 08:27:00|1250|1247.8|1249.8|1247.5|1250.3|1248|1249.8|1247.5|0
1648110430000|2022-03-24 08:27:10|1249.5|1247.8|1249.3|1247|1249.8|1247.8|1249|1246.8|3
1648110440000|2022-03-24 08:27:20|1249|1246.3|1248.5|1246|1249|1246.3|1248.3|1246|3
1648110450000|2022-03-24 08:27:30|1248.3|1246.3|1250|1248|1250|1248|1248.3|1246.3|3
1648110460000|2022-03-24 08:27:40|1249.8|1247.5|1250.3|1248|1250.3|1248|1249.8|1247.5|7
1648110470000|2022-03-24 08:27:50|1250|1247.8|1250|1248.3|1250|1248.3|1249.5|1247.3|5
1648110480000|2022-03-24 08:28:00|1250.5|1248.5|1250.5|1248.8|1250.5|1249|1250.3|1247.8|17
1648110490000|2022-03-24 08:28:10|1250.3|1248.5|1250.5|1248.3|1250.5|1248.8|1249.5|1247.8|4
1648110500000|2022-03-24 08:28:20|1250.3|1248.5|1250.5|1249|1250.5|1249|1250.3|1248|26
1648110510000|2022-03-24 08:28:30|1251.3|1249.5|1252.5|1250.5|1254|1251.8|1251.3|1249.5|42
1648110520000|2022-03-24 08:28:40|1252.8|1250.8|1252|1250|1253.3|1251|1252|1250|21
1648110530000|2022-03-24 08:28:50|1252.3|1250.3|1252.3|1250.5|1253|1250.8|1251.8|1250|11
1648110540000|2022-03-24 08:29:00|1252|1250.3|1251.3|1249.8|1252|1250.5|1251.3|1249.5|3
1648110550000|2022-03-24 08:29:10|1252.3|1249.5|1252|1249.8|1252.3|1250|1252|1249.3|10
1648110560000|2022-03-24 08:29:20|1252.3|1250|1251.8|1249.8|1252.3|1250|1251.8|1249.5|10
1648110570000|2022-03-24 08:29:30|1251.5|1249.3|1251|1249.5|1251.8|1249.8|1250.8|1249|43
1648110580000|2022-03-24 08:29:40|1250.8|1249.3|1250.8|1249|1251.5|1249.3|1250.8|1248.8|5
1648110590000|2022-03-24 08:29:50|1250.5|1248.5|1249.8|1248|1250.8|1249|1249.8|1248|12
1648110600000|2022-03-24 08:30:00|1248.5|1246.3|1247.8|1245.5|1248.8|1246.5|1246.8|1244.8|33
1648110610000|2022-03-24 08:30:10|1248|1245.8|1247.8|1245.5|1248.3|1246.5|1247.5|1245.5|5
1648110620000|2022-03-24 08:30:20|1247.5|1246|1249|1247|1249.8|1247.8|1247.3|1246|16
1648110630000|2022-03-24 08:30:30|1249.5|1246.8|1249.5|1247.8|1249.8|1247.8|1249|1246.8|6
1648110640000|2022-03-24 08:30:40|1249|1247.5|1250.3|1248.5|1250.3|1248.5|1249|1247.5|17
1648110650000|2022-03-24 08:30:50|1251||1250.3||1251||1249.8||21
1648110660000|2022-03-24 08:31:00|1251|1249|1250.5|1249|1251|1249|1250.3|1248.8|3
1648110670000|2022-03-24 08:31:10|1250.8|1249.3|1251.8|1250.3|1251.8|1250.3|1250.8|1249|14
1648110680000|2022-03-24 08:31:20|1252.3|1250.5|1252.5|1251.3|1253|1251.3|1252.3|1250.3|24
1648110690000|2022-03-24 08:31:30||1251||1250.5||1251||1250.3|156
1648110700000|2022-03-24 08:31:40|1252.3|1250.8|1251.5|1250|1252.3|1250.8|1251.3|1249.3|5
1648110710000|2022-03-24 08:31:50|1252|1249.8|1252.3|1250.8|1252.3|1250.8|1251.8|1249.8|19
1648110720000|2022-03-24 08:32:00|1252.8|1251.5|1253|1251.8|1253|1251.8|1252.8|1251.5|30
1648110730000|2022-03-24 08:32:10|1252|1251.3|1252.5|1250.8|1252.5|1251.8|1252|1250.5|14
1648110740000|2022-03-24 08:32:20|1253|1250.5|1253|1251.5|1253|1251.5|1253|1250.5|2
1648110750000|2022-03-24 08:32:30|1252.8|1251.3|1253|1251|1253|1251.3|1252.8|1251|0
1648110760000|2022-03-24 08:32:40|1253.5|1251.5|1253.5|1251.8|1253.5|1251.8|1253.5|1251.5|3
1648110770000|2022-03-24 08:32:50||1252||1251.8||1252||1251.8|0
1648110790000|2022-03-24 08:33:10|1254.8|1252|1254.8|1252.8|1255|1253|1254.5|1252|16
1648110800000|2022-03-24 08:33:20|1255|1253|1254.8|1253|1255|1253|1254.5|1252.8|2
1648110810000|2022-03-24 08:33:30|1255||1255||1255||1255||0
1648110820000|2022-03-24 08:33:40|1254.8|1252.8|1254.8|1252.8|1255|1252.8|1254.8|1252.8|0
1648110830000|2022-03-24 08:33:50|1255|1253|1255|1253.5|1255|1253.5|1255|1253|1
1648110840000|2022-03-24 08:34:00|||||||||12
1648110850000|2022-03-24 08:34:10|1255.5||1255.3||1255.5||1255.3||1
1648110870000|2022-03-24 08:34:30|1255.5|1253.8|1255|1253.5|1255.5|1253.8|1255|1253.5|30
1648110880000|2022-03-24 08:34:40|1254.8|1253.3|1254.8|1252.5|1254.8|1253.3|1254.5|1252.5|8
1648110890000|2022-03-24 08:34:50|1254.3|1252.8|1255.5|1254|1255.5|1254|1254.3|1252.5|31
1648110900000|2022-03-24 08:35:00|1255.3|1253.8|1255.3|1254|1255.3|1254|1255.3|1253.5|0
1648110910000|2022-03-24 08:35:10|1256.3|1254.3|1256|1254.3|1256.5|1254.8|1255.8|1254|2
1648110920000|2022-03-24 08:35:20|1255.8|1254|1255.3|1253.5|1255.8|1254|1255.3|1253.5|15
1648110940000|2022-03-24 08:35:40|1255|1253.8|1255|1253.5|1255|1253.8|1255|1253.5|0
1648110950000|2022-03-24 08:35:50|1254.3|1252.5|1254.3|1252.5|1254.3|1252.5|1254.3|1252.5|6
1648110960000|2022-03-24 08:36:00|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|1254.3|1252.5|1
1648110970000|2022-03-24 08:36:10|1254.3|1252.3|1254.5|1252.5|1254.5|1252.5|1254.3|1252.3|0
1648110980000|2022-03-24 08:36:20|1254.3|1252.8|1254.3|1252.8|1254.3|1252.8|1254.3|1252.8|1
1648111000000|2022-03-24 08:36:40|1253.8|1251.5|1253.5|1251.5|1253.8|1251.5|1253.5|1251.3|2
1648111020000|2022-03-24 08:37:00|1253.8|1251.8|1253.8|1251.8|1253.8|1251.8|1253.8|1251.8|0
1648111030000|2022-03-24 08:37:10|1253.3|1251.5|1254.5|1252.8|1254.5|1252.8|1253.3|1251|54
1648111040000|2022-03-24 08:37:20|1255|1253.3|1255|1253.3|1255|1253.3|1255|1253.3|2
1648111050000|2022-03-24 08:37:30|1254.8|1253|1254.8|1252.8|1254.8|1253.5|1254.8|1252.8|2
1648111060000|2022-03-24 08:37:40|1255|1253|1255|1253|1255|1253|1255|1253|0
1648111070000|2022-03-24 08:37:50|1254.8|1252.8|1255.3|1253.5|1255.3|1253.5|1254.8|1252.8|0
1648111080000|2022-03-24 08:38:00|1255|1253.3|1255|1253.3|1255|1253.5|1255|1253.3|0
1648111090000|2022-03-24 08:38:10|1254.8|1252.8|1255|1253.3|1255|1253.3|1254.8|1252.8|2
1648111100000|2022-03-24 08:38:20||1253.5||1253.3||1253.5||1253.3|1
1648111110000|2022-03-24 08:38:30|1254.8|1252.8|1254.3|1252|1255|1253|1254.3|1252|0
1648111120000|2022-03-24 08:38:40|1254||1254||1254||1254||1
1648111130000|2022-03-24 08:38:50|1254.8|1252.5|1255|1252.8|1255|1253|1254.8|1252.5|0
1648111140000|2022-03-24 08:39:00|1254.8|1252.5|1254.5|1252.5|1254.8|1252.5|1254.5|1252.5|0
1648111150000|2022-03-24 08:39:10|1254.3|1252.3|1254.3|1252.3|1254.3|1252.3|1254.3|1252.3|0
1648111160000|2022-03-24 08:39:20||1252.5||1252.3||1252.5||1252|0
1648111170000|2022-03-24 08:39:30|1253.8|1252|1253.8|1252|1253.8|1252|1253.8|1252|0
1648111180000|2022-03-24 08:39:40|1253.5|1251.5|1252.5|1250.5|1253.5|1251.5|1252.5|1250.5|5
1648111190000|2022-03-24 08:39:50|1252.3|1250.3|1252|1250|1252.3|1250.3|1252|1249.8|2
1648111200000|2022-03-24 08:40:00|1251.8|1249.8|1252.3|1250.5|1252.3|1250.5|1251.5|1249.8|0
1648111210000|2022-03-24 08:40:10|1252.5|1250.8|1251.3|1249.3|1252.5|1250.8|1251.3|1249.3|1
1648111220000|2022-03-24 08:40:20|1251|1249.5|1251|1249.5|1251.3|1249.5|1251|1249.3|2
1648111230000|2022-03-24 08:40:30|1251.3|1249.3|1251.5|1249.5|1251.5|1249.8|1251.3|1249|10
1648111240000|2022-03-24 08:40:40|1251.3|1249.3|1250.8|1248.8|1251.3|1249.3|1250.8|1248.8|2
1648111250000|2022-03-24 08:40:50||1249.3||1249||1249.3||1248.8|0
1648111260000|2022-03-24 08:41:00||1248.8||1249||1249||1248.8|0
1648111270000|2022-03-24 08:41:10|1251.3|1249.3|1251.3|1249.5|1251.5|1249.8|1251.3|1249|3
1648111280000|2022-03-24 08:41:20|1251.8|1250|1252.5|1250.5|1252.5|1250.8|1251.8|1250|2
1648111290000|2022-03-24 08:41:30|1252.3|1251|1252|1249.8|1252.3|1251|1252|1249.8|1
1648111300000|2022-03-24 08:41:40|1252.8|1250|1251.3|1249.5|1252.8|1250.5|1251.3|1249.5|2
1648111310000|2022-03-24 08:41:50|1251.5|1249.8|1251.8|1249.5|1251.8|1249.8|1251.5|1249.5|0
1648111320000|2022-03-24 08:42:00|1252|1249.8|1251.5|1249.3|1252|1249.8|1251.3|1248.8|1
1648111330000|2022-03-24 08:42:10||1249||1249.5||1249.5||1249|0
1648111340000|2022-03-24 08:42:20|1252|1249.8|1253.3|1251.5|1253.3|1251.5|1252|1249.8|3
1648111350000|2022-03-24 08:42:30|1253|1251.3|1253|1251.3|1253.3|1251.3|1253|1251.3|1
1648111360000|2022-03-24 08:42:40|1252.8|1251.8|1252.8|1250.8|1252.8|1251.8|1252.8|1250.8|2
1648111380000|2022-03-24 08:43:00|1252.5||1252.5||1252.5||1252.5||0
1648111390000|2022-03-24 08:43:10||1250.3||1250.3||1250.3||1250|1
1648111400000|2022-03-24 08:43:20|1252.3|1250.5|1252.3|1250|1252.3|1250.5|1252.3|1250|0
1648111410000|2022-03-24 08:43:30||1250.3||1250||1250.3||1250|1
1648111420000|2022-03-24 08:43:40|1252|1249.8|1251.3|1249.3|1252|1249.8|1251.3|1249|0
1648111430000|2022-03-24 08:43:50||1249.5||1249.3||1249.5||1249|0
1648111440000|2022-03-24 08:44:00|1250.5|1249|1250|1248.8|1250.5|1249|1250|1248|13
1648111450000|2022-03-24 08:44:10|1250.3|1249|1250.8|1249.3|1251|1249.3|1250|1249|6
1648111460000|2022-03-24 08:44:20|1251|1248.8|1250.3|1248.8|1251|1249|1250.3|1248.8|9
1648111470000|2022-03-24 08:44:30|1249.3|1247.8|1248.8|1246.8|1249.8|1247.8|1248.8|1246.8|14
1648111480000|2022-03-24 08:44:40|1249|1247|1249.5|1247.5|1249.8|1247.8|1248.8|1247|10
1648111490000|2022-03-24 08:44:50|1249.8|1247.8|1250|1247.8|1250|1247.8|1249.3|1247.5|1
1648111500000|2022-03-24 08:45:00|1249.8|1247.5|1249.8|1247.8|1250|1248|1249.8|1247.5|0
1648111510000|2022-03-24 08:45:10|1250|1248|1249.5|1247.8|1250|1248|1249.5|1247.8|0
1648111520000|2022-03-24 08:45:20|1249.3|1248.5|1249|1247.8|1250.3|1248.5|1249|1247.8|25
1648111530000|2022-03-24 08:45:30|1249.8|1248|1248.8|1246.8|1250.3|1248.5|1248.8|1246.8|2
1648111540000|2022-03-24 08:45:40|1248.5|1246.5|1249.5|1247.8|1249.5|1247.8|1248.3|1246.5|12
1648111550000|2022-03-24 08:45:50|1249.3|1247.3|1249|1247.3|1249.3|1247.3|1249|1247.3|1
1648111560000|2022-03-24 08:46:00|1250|1248.5|1250.3|1248.5|1250.3|1248.5|1249.8|1248.5|46
1648111570000|2022-03-24 08:46:10|1250||1249.8||1250||1249.8||6
1648111580000|2022-03-24 08:46:20|1250||1250.8||1250.8||1250||5
1648111590000|2022-03-24 08:46:30|1251.5|1248.8|1251|1249|1251.5|1249.5|1250.8|1248.5|16
1648111600000|2022-03-24 08:46:40|1251.3|1248.8|1250|1248.5|1251.3|1249.3|1250|1248.5|7
1648111610000|2022-03-24 08:46:50|1250.3|1249|1251|1249|1251|1249|1250.3|1248.8|1
1648111620000|2022-03-24 08:47:00|1250.5|1248.5|1251|1248.8|1251.3|1249|1250.5|1248.5|1
1648111630000|2022-03-24 08:47:10|1251.3|1249.3|1251|1249.3|1251.3|1249.3|1251|1249|1
1648111640000|2022-03-24 08:47:20|1250.8|1248.8|1250.8|1248.8|1251|1249|1250.8|1248.8|17
1648111650000|2022-03-24 08:47:30|1250.5|1249|1250.8|1248.8|1251|1249|1250.5|1248.8|0
1648111660000|2022-03-24 08:47:40|1250.3|1247.8|1250.3|1247.8|1250.3|1247.8|1250|1247.8|29
1648111670000|2022-03-24 08:47:50|1250|1247.5|1249.8|1247.5|1250|1247.5|1249.8|1247|0
1648111680000|2022-03-24 08:48:00|1249.5|1247.3|1250|1247.8|1250|1247.8|1249.5|1247.3|0
1648111690000|2022-03-24 08:48:10||1247.5||1247.8||1247.8||1247.5|0
1648111700000|2022-03-24 08:48:20|1250.3|1248|1250.5|1248.5|1250.8|1248.8|1250.3|1248|6
1648111710000|2022-03-24 08:48:30|1250.8|1249.3|1250.8|1248.8|1251|1249.3|1250.5|1248.8|2
1648111720000|2022-03-24 08:48:40|1250.5|1248.5|1250.3|1248|1250.5|1248.5|1250.3|1248|0
1648111730000|2022-03-24 08:48:50|1250.8|1248.3|1250.3|1247.8|1250.8|1248.3|1249.8|1247.8|5
1648111740000|2022-03-24 08:49:00||1248||1248||1248||1248|0
1648111750000|2022-03-24 08:49:10|1250|1247.8|1249.8|1247.8|1250|1248|1249.8|1247.8|0
1648111760000|2022-03-24 08:49:20||1248.3||1248.3||1248.5||1248|1
1648111780000|2022-03-24 08:49:40|1250.8|1248.8|1251|1248.8|1251|1248.8|1250.8|1248.5|3
1648111800000|2022-03-24 08:50:00|1252|1249.3|1252.8|1250.8|1253.3|1251|1252|1249.3|2
1648111810000|2022-03-24 08:50:10|1253.8|1251|1253.8|1251.8|1253.8|1252|1253.8|1251|72
1648111820000|2022-03-24 08:50:20|1254|1252|1254.8|1253|1254.8|1253|1254|1252|5
1648111830000|2022-03-24 08:50:30|1254.3|1252.5|1255|1252.8|1255|1252.8|1254|1252|5
1648111840000|2022-03-24 08:50:40|1254.8|1252.5|1256.5|1254.5|1256.5|1254.5|1254.8|1252.5|8
1648111850000|2022-03-24 08:50:50|1257|1254.8|1256.8|1254.5|1257|1254.8|1256.5|1254.5|25
1648111860000|2022-03-24 08:51:00|1256.5|1254|1256|1254.3|1256.8|1254.3|1256|1254|0
1648111870000|2022-03-24 08:51:10|1255.8|1254|1256.3|1254.3|1256.3|1254.3|1255.3|1253.8|8
1648111880000|2022-03-24 08:51:20|1256|1254|1255.5|1254|1256|1254.3|1255.5|1253.8|0
1648111890000|2022-03-24 08:51:30|1255.3|1253.8|1255|1253|1255.3|1254|1255|1252.8|6
1648111900000|2022-03-24 08:51:40|1255.5|1253.5|1255|1253.3|1255.5|1253.5|1255|1252.8|1
1648111910000|2022-03-24 08:51:50|1254.8|1252.8|1252|1250|1254.8|1252.8|1252|1249.8|10
1648111920000|2022-03-24 08:52:00|1251.8|1249.8|1251.8|1250|1252.3|1250.3|1251.8|1249.8|1
1648111930000|2022-03-24 08:52:10|1252.8|1250.3|1254|1252|1254.3|1252.3|1252.8|1250.3|3
1648111940000|2022-03-24 08:52:20|1253.8|1251.8|1253.5|1251|1254|1251.8|1253.5|1251|0
1648111950000|2022-03-24 08:52:30|1253.3|1251.3|1253|1251.3|1253.3|1251.3|1253|1251.3|0
1648111960000|2022-03-24 08:52:40|1253.5|1251.5|1253|1251.3|1253.5|1251.5|1253|1251.3|0
1648111970000|2022-03-24 08:52:50|1253.3||1253.5||1253.5||1253.3||0
1648111980000|2022-03-24 08:53:00|1253.3|1250.8|1252.8|1250.5|1253.3|1251|1252.8|1250.5|1
1648111990000|2022-03-24 08:53:10|1254|1251.5|1253.5|1251.5|1254|1251.5|1253.5|1251.5|33
1648112000000|2022-03-24 08:53:20|||||||||1
1648112010000|2022-03-24 08:53:30|1253.3||1253.5||1253.5||1253.3||0
1648112030000|2022-03-24 08:53:50|1253.3|1250.8|1253.3|1251|1253.3|1251.3|1253.3|1250.8|0
1648112040000|2022-03-24 08:54:00|1254.3|1252.5|1255.5|1254|1255.5|1254|1253.8|1252|5
1648112050000|2022-03-24 08:54:10|1256|1253.8|1255.5|1253.8|1256.5|1254.3|1255.5|1253.8|2
1648112060000|2022-03-24 08:54:20|1255.8|1253.3|1255.8|1253.5|1255.8|1253.8|1255.5|1253.3|0
1648112070000|2022-03-24 08:54:30|1256.5|1253.8|1256.8|1254.5|1256.8|1254.5|1256.5|1253.8|2
1648112080000|2022-03-24 08:54:40|1256.3|1254.8|1256.3|1253.8|1256.5|1254.8|1256.3|1253.8|0
1648112090000|2022-03-24 08:54:50|1256|1254|1256.3|1254|1256.3|1254.3|1256|1253.5|1
1648112100000|2022-03-24 08:55:00|1256|1254.3|1255.5|1253.8|1256.3|1254.3|1255.5|1253.5|0
1648112110000|2022-03-24 08:55:10||1253.5||1253.8||1253.8||1253.5|0
1648112120000|2022-03-24 08:55:20||1254||1253.8||1254||1253.5|1
1648112130000|2022-03-24 08:55:30||1253.5||1253.5||1253.8||1253.5|0
1648112140000|2022-03-24 08:55:40|1255.3|1253.3|1254.8|1252.8|1255.3|1253.3|1254.8|1252.8|3
1648112150000|2022-03-24 08:55:50|1254.5|1253|1254.8|1252.8|1254.8|1253|1254.5|1252.5|2
1648112160000|2022-03-24 08:56:00|1254.5|1252.5|1254.5|1252.5|1254.5|1252.5|1254.5|1252.3|0
1648112170000|2022-03-24 08:56:10|1254.3|1252|1253.3|1251.5|1254.3|1252|1253.3|1251.3|1
1648112180000|2022-03-24 08:56:20|1253|1251.3|1252.8|1250.8|1253|1251.5|1252.8|1250.8|1
1648112190000|2022-03-24 08:56:30|1253.3|1251|1253.8|1251.5|1253.8|1251.5|1253.3|1250.8|1
1648112200000|2022-03-24 08:56:40|1253.5|1251.3|1253.5|1251.8|1253.5|1252|1253.5|1251.3|1
1648112210000|2022-03-24 08:56:50||1251.5||1252||1252||1251.5|0
1648112220000|2022-03-24 08:57:00|1254.3|1252.3|1255|1252.5|1255|1252.8|1254.3|1252.3|1
1648112230000|2022-03-24 08:57:10|1254.8|1252.8|1254.5|1252.3|1254.8|1252.8|1254.5|1252.3|0
1648112240000|2022-03-24 08:57:20|1254.8|1252.5|1254.3|1252.3|1254.8|1252.5|1254.3|1252.3|0
1648112260000|2022-03-24 08:57:40|1254.5||1254.3||1254.5||1254||4
1648112270000|2022-03-24 08:57:50|1254|1252.5|1254|1252.3|1254|1252.5|1254|1252.3|5
1648112280000|2022-03-24 08:58:00|1253.5|1251.5|1253.3|1251.5|1254|1251.8|1253.3|1251.5|1
1648112290000|2022-03-24 08:58:10|||||||||1
1648112300000|2022-03-24 08:58:20|1252.8|1250.5|1252.8|1251.5|1252.8|1251.5|1252.8|1250.3|3
1648112310000|2022-03-24 08:58:30|||||||||5
1648112320000|2022-03-24 08:58:40||1250.8||1250.8||1250.8||1250.3|6
1648112330000|2022-03-24 08:58:50|1252.3|1250.5|1252.5|1250.5|1252.5|1250.8|1252.3|1249.8|2
1648112340000|2022-03-24 08:59:00|1251.5|1250|1251.5|1249.8|1251.5|1250.3|1251.5|1249.8|13
1648112350000|2022-03-24 08:59:10|1251.3|1250|1251.3|1249.8|1251.3|1250|1251.3|1249.8|0
1648112360000|2022-03-24 08:59:20||1249||1249||1249.5||1249|2
1648112370000|2022-03-24 08:59:30|1251|1248.8|1250.5|1248.8|1251.3|1249|1250.5|1248.8|0
1648112380000|2022-03-24 08:59:40||1249||1248.8||1249||1248.3|2
1648112390000|2022-03-24 08:59:50|1250.3|1248|1250.5|1247.8|1250.5|1248.3|1250.3|1247.8|3
1648112400000|2022-03-24 09:00:00||1248.3||1248.5||1248.8||1248.3|4
1648112410000|2022-03-24 09:00:10|1250.3|1248|1250.3|1248.3|1250.5|1248.3|1250|1248|5
1648112420000|2022-03-24 09:00:20|1250|1248|1249.5|1248|1250|1248|1249.5|1248|2
1648112430000|2022-03-24 09:00:30|1249|1247.8|1247.5|1245.5|1249|1247.8|1247.5|1245.3|3
1648112440000|2022-03-24 09:00:40|1247.3|1245|1246.5|1245|1247.3|1245.5|1246.5|1245|4
1648112450000|2022-03-24 09:00:50||1245.3||1245.3||1245.3||1245.3|19
1648112460000|2022-03-24 09:01:00||1244.8||1244.5||1245||1244|6
1648112470000|2022-03-24 09:01:10||1244.8||1245||1245||1244.5|1
1648112480000|2022-03-24 09:01:20||1244.5||1244.8||1244.8||1244.5|0
1648112490000|2022-03-24 09:01:30||1245||1244.5||1245||1244.5|9
1648112500000|2022-03-24 09:01:40|1246.3|1245|1246.3|1243.8|1246.5|1245.3|1245.5|1243.5|9
1648112510000|2022-03-24 09:01:50|1245.8|1243.3|1245.8|1243.3|1245.8|1243.3|1245.3|1243|3
1648112520000|2022-03-24 09:02:00|1246.3|1244|1245|1242.8|1246.3|1244|1245|1242.8|1
1648112530000|2022-03-24 09:02:10|1244.8|1243.3|1245.3|1243|1245.8|1243.3|1244.8|1242.8|3
1648112540000|2022-03-24 09:02:20|1244.8|1242.5|1244.8|1242.8|1244.8|1242.8|1244.8|1242.5|0
1648112550000|2022-03-24 09:02:30||1243||1242.5||1243.3||1242.5|0
1648112560000|2022-03-24 09:02:40||1242.8||1242.8||1242.8||1242.5|0
1648112570000|2022-03-24 09:02:50|1244.3|1242.5|1244.3|1242.5|1244.3|1242.5|1244.3|1242.5|1
1648112580000|2022-03-24 09:03:00|1244|1242.8|1244|1241.5|1244|1243|1244|1241.5|22
1648112590000|2022-03-24 09:03:10|1243.5||1243.3||1243.5||1243.3||0
1648112600000|2022-03-24 09:03:20|1244.3|1241.8|1244.3|1242.5|1244.3|1242.5|1244.3|1241.5|4
1648112610000|2022-03-24 09:03:30||1242.8||1242.8||1242.8||1242.8|14
1648112620000|2022-03-24 09:03:40||1243||1243||1243||1242.8|29
1648112630000|2022-03-24 09:03:50||1242.8||1242.8||1242.8||1242.8|24
1648112640000|2022-03-24 09:04:00||1243||1242.5||1243||1242.5|26
1648112650000|2022-03-24 09:04:10||1242.8||1243||1243||1242.5|21
1648112660000|2022-03-24 09:04:20|1244.5|1242.8|1244.8|1243.5|1244.8|1243.5|1244.5|1242.5|8
1648112670000|2022-03-24 09:04:30||1243||1243.3||1243.5||1243|5
1648112680000|2022-03-24 09:04:40||1243.5||1243.3||1243.5||1243.3|1
1648112690000|2022-03-24 09:04:50||1243.5||1243.3||1243.5||1243|17
1648112700000|2022-03-24 09:05:00||1243||1243||1243.3||1243|9
1648112720000|2022-03-24 09:05:20||1243.3||1243.5||1243.5||1243|27
1648112730000|2022-03-24 09:05:30||1243.3||1243.3||1243.5||1243.3|14
1648112740000|2022-03-24 09:05:40||1243.5||1243.3||1243.5||1242.8|4
1648112750000|2022-03-24 09:05:50|1246.5|1244.3|1245.8|1243.3|1246.8|1244.8|1245.8|1243.3|2
1648112760000|2022-03-24 09:06:00|1246.5|1243.8|1246|1243.5|1246.5|1244|1246|1243.5|0
1648112770000|2022-03-24 09:06:10||1243.3||1243.3||1243.3||1243.3|0
1648112780000|2022-03-24 09:06:20|1245.8||1245.8||1245.8||1245.8||0
1648112790000|2022-03-24 09:06:30||1243.5||1243.8||1243.8||1243.5|0
1648112800000|2022-03-24 09:06:40|1245.3|1243.3|1244.8|1242.5|1245.3|1243.3|1244.8|1242.5|2
1648112810000|2022-03-24 09:06:50|1243.8|1242.8|1243.8|1241.8|1243.8|1242.8|1243.8|1241.8|0
1648112820000|2022-03-24 09:07:00|1244.8|1242|1244.8|1242.5|1244.8|1242.5|1244.8|1242|5
1648112830000|2022-03-24 09:07:10|1245.8|1242.8|1246|1243.8|1246.3|1243.8|1245.8|1242.8|3
1648112840000|2022-03-24 09:07:20|1246.3|1244.5|1246.5|1244.3|1246.5|1245|1246.3|1243.8|4
1648112850000|2022-03-24 09:07:30|1247|1244.5|1247|1245.3|1247|1245.3|1247|1244.5|0
1648112860000|2022-03-24 09:07:40|1247.3|1245.5|1247.3|1244.8|1247.3|1245.5|1247|1244.8|1
1648112870000|2022-03-24 09:07:50|1247|1244.5|1247|1244.5|1247|1244.5|1246.8|1244.5|2
1648112890000|2022-03-24 09:08:10|1247.8|1244.8|1247.8|1245.3|1247.8|1245.3|1247.8|1244.8|0
1648112900000|2022-03-24 09:08:20|1248.5|1245.8|1248.5|1245.8|1248.5|1245.8|1248.5|1245.8|0
1648112910000|2022-03-24 09:08:30|1248.3|1245.5|1248|1245.5|1248.3|1245.8|1248|1245.5|0
1648112920000|2022-03-24 09:08:40|1247|1245|1248|1245.5|1248.3|1245.8|1247|1245|0
1648112930000|2022-03-24 09:08:50|1247.5|1245|1247.8|1245|1248|1245.3|1247.5|1245|0
1648112940000|2022-03-24 09:09:00|1248|1245.5|1248|1245.5|1248|1245.5|1248|1245.5|1
1648112950000|2022-03-24 09:09:10|1248.3|1245.8|1248.3|1245.8|1248.3|1246|1248.3|1245.8|1
1648112960000|2022-03-24 09:09:20|1247.8|1246|1248.3|1246.5|1248.8|1246.5|1247.8|1245.8|0
1648112970000|2022-03-24 09:09:30|1248.5|1246|1248.5|1246.3|1248.5|1246.3|1248.5|1246|1
1648112980000|2022-03-24 09:09:40|1248|1245.8|1247.3|1244.5|1248|1245.8|1247.3|1244.5|1
1648112990000|2022-03-24 09:09:50|1247.5||1247.5||1247.5||1247.5||0
1648113000000|2022-03-24 09:10:00|1247.8|1244.8|1247.3|1244.8|1247.8|1244.8|1247.3|1244.8|0
1648113010000|2022-03-24 09:10:10|1247.5|1244.5|1247.5|1244.5|1247.5|1244.5|1247.5|1244.5|29
1648113020000|2022-03-24 09:10:20|1247.3|1244.8|1247.3|1244.8|1247.3|1244.8|1247.3|1244.8|1
1648113030000|2022-03-24 09:10:30|1248.3|1245|1247.8|1245|1248.3|1245|1247.8|1245|0
1648113040000|2022-03-24 09:10:40|1248|1245.3|1247.5|1245.3|1248.3|1245.3|1247.5|1245.3|0
1648113050000|2022-03-24 09:10:50|1247.3|1245|1247.5|1245|1247.5|1245|1247.3|1245|0
1648113060000|2022-03-24 09:11:00||1245.3||1245.3||1245.3||1245.3|0
1648113070000|2022-03-24 09:11:10||1245||1245||1245||1245|0
1648113090000|2022-03-24 09:11:30|1249|1245.3|1248.5|1246|1249|1246.8|1248.5|1245.3|2
1648113100000|2022-03-24 09:11:40|1248.8|1246.3|1248.3|1245.8|1248.8|1246.3|1248.3|1245.8|0
1648113110000|2022-03-24 09:11:50||1246||1246||1246||1245.8|0
1648113120000|2022-03-24 09:12:00|1248|1245.8|1248|1245.5|1248|1245.8|1248|1245.5|0
1648113130000|2022-03-24 09:12:10||1245.8||1245.8||1245.8||1245.5|0
1648113140000|2022-03-24 09:12:20|1247.5|1246|1248|1245.8|1248|1246|1247.5|1245.8|0
1648113160000|2022-03-24 09:12:40||1245.5||1245.8||1245.8||1245.5|0
1648113180000|2022-03-24 09:13:00||1245.5||1245.8||1245.8||1245.5|0
1648113190000|2022-03-24 09:13:10||1245.5||1245.5||1245.8||1245.5|0
1648113200000|2022-03-24 09:13:20||1245.8||1245.5||1245.8||1245.5|0
1648113210000|2022-03-24 09:13:30||1245.8||1245.8||1245.8||1245.8|1
1648113220000|2022-03-24 09:13:40|1247.8|1245.3|1247.3|1244.8|1247.8|1245.3|1247.3|1244.8|0
1648113230000|2022-03-24 09:13:50|1246.8|1244.5|1246.8|1244.5|1246.8|1244.8|1246.5|1244|1
1648113240000|2022-03-24 09:14:00||1244.8||1244.5||1244.8||1244.5|0
1648113250000|2022-03-24 09:14:10|1246.5|1244.3|1246.3|1244.8|1246.5|1244.8|1246.3|1244.3|0
1648113260000|2022-03-24 09:14:20|1246.8||1246.8||1246.8||1246.5||2
1648113280000|2022-03-24 09:14:40|1247|1244.5|1247.8|1245.3|1248|1245.3|1247|1244.5|1
1648113290000|2022-03-24 09:14:50|1247.5|1245|1247.5|1245|1247.5|1245|1247.5|1245|0
1648113300000|2022-03-24 09:15:00|1247.3|1245.3|1247|1244.8|1247.3|1245.3|1247|1244.8|0
1648113310000|2022-03-24 09:15:10|1246.8|1244.5|1246.3|1244.3|1246.8|1244.5|1246.3|1244.3|1
1648113320000|2022-03-24 09:15:20|1246.5|1244|1245.8|1243.8|1246.5|1244|1245.8|1243.8|0
1648113330000|2022-03-24 09:15:30|1246|1243.5|1245.5|1243.3|1246|1243.8|1245.5|1243.3|0
1648113340000|2022-03-24 09:15:40|1245.3||1245.3||1245.3||1245.3||0
1648113350000|2022-03-24 09:15:50|1246|1243.5|1245.8|1243.3|1246|1243.8|1245.8|1243.3|2
1648113370000|2022-03-24 09:16:10|1245.5|1243|1245.3|1243|1245.5|1243.3|1245.3|1243|0
1648113380000|2022-03-24 09:16:20||1243.3||1243.3||1243.5||1243.3|0
1648113390000|2022-03-24 09:16:30|1245|1243.5|1244.3|1242.5|1245|1243.5|1244.3|1242.5|10
1648113400000|2022-03-24 09:16:40|1244|1242.3|1244|1241.8|1244|1242.3|1244|1241.8|2
1648113410000|2022-03-24 09:16:50|1244.3|1242|1244.3|1242.3|1244.3|1242.3|1244.3|1241.8|0
1648113420000|2022-03-24 09:17:00|1244||1244||1244||1244||0
1648113440000|2022-03-24 09:17:20|1243.8|1242|1243.5|1241.5|1243.8|1242.3|1243.3|1241.5|2
1648113450000|2022-03-24 09:17:30|1243.3||1243.3||1243.3||1243.3||2
1648113460000|2022-03-24 09:17:40|1243.5|1241.8|1243.3|1241.8|1243.5|1241.8|1243.3|1241.8|0
1648113470000|2022-03-24 09:17:50|1243.5|1241.5|1243.5|1241.5|1243.5|1241.5|1243|1241.5|37
1648113480000|2022-03-24 09:18:00|1243.3||1243.3||1243.5||1243||5
1648113500000|2022-03-24 09:18:20|1243.5||1243.5||1243.5||1243.5||0
1648113510000|2022-03-24 09:18:30|1244|1241.8|1244.5|1242.5|1244.5|1242.5|1244|1241.8|3
1648113520000|2022-03-24 09:18:40|1245|1243|1244.5|1242.8|1245|1243|1244.5|1242.8|0
1648113530000|2022-03-24 09:18:50|1244.8|1243|1244.8|1242.8|1244.8|1243.3|1244.3|1242.8|11
1648113540000|2022-03-24 09:19:00||1243||1242.5||1243||1242.3|0
1648113550000|2022-03-24 09:19:10|1244.5|1242|1245|1242.8|1245.3|1242.8|1244.5|1242|20
1648113560000|2022-03-24 09:19:20|1244.8|1242.3|1244.5|1242.3|1244.8|1242.5|1244.5|1242.3|2
1648113570000|2022-03-24 09:19:30|1244.8|1242.8|1245.3|1243|1245.3|1243|1244.8|1242.5|0
1648113580000|2022-03-24 09:19:40||1243.3||1243.3||1243.3||1243|0
1648113590000|2022-03-24 09:19:50|1245|1243|1244.8|1242.8|1245|1243.3|1244.8|1242.8|0
1648113600000|2022-03-24 09:20:00|1244.5|1243|1244.3|1242.5|1244.5|1243|1244.3|1242.5|0
1648113610000|2022-03-24 09:20:10|||||||||1
1648113630000|2022-03-24 09:20:30|1244|1242|1244|1242|1244|1242|1244|1242|0
1648113640000|2022-03-24 09:20:40|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|0
1648113650000|2022-03-24 09:20:50|1244.3|1242.3|1244.3|1242|1244.3|1242.3|1244|1242|1
1648113660000|2022-03-24 09:21:00|1244.5|1242.5|1245|1242.8|1245|1243|1244.5|1242.5|0
1648113670000|2022-03-24 09:21:10|1244.8|1242.5|1244|1242|1244.8|1242.8|1244|1242|0
1648113680000|2022-03-24 09:21:20|1243.8|1241.8|1243.5|1241.8|1243.8|1242|1243.5|1241.8|0
1648113690000|2022-03-24 09:21:30|1243.3||1243.5||1243.5||1243.3||0
1648113700000|2022-03-24 09:21:40|1244.3|1242.5|1244.8|1242.5|1245|1243.5|1244.3|1242.5|15
1648113710000|2022-03-24 09:21:50|1244.5|1242.3|1244.5|1242|1244.5|1242.3|1244.5|1242|0
1648113720000|2022-03-24 09:22:00|1244.8|1242.3|1244.8|1242.5|1244.8|1242.5|1244.8|1242.3|8
1648113740000|2022-03-24 09:22:20|1244|1242|1244|1241.8|1244|1242|1244|1241.8|0
1648113750000|2022-03-24 09:22:30|1243.8|1242|1244|1242.3|1244|1242.3|1243.8|1242|0
1648113760000|2022-03-24 09:22:40|1243.8|1242|1243.3|1241.5|1243.8|1242|1243.3|1241.5|6
1648113770000|2022-03-24 09:22:50|1243||1243||1243.3||1242.8||19
1648113780000|2022-03-24 09:23:00|1243.5||1243||1243.5||1243||3
1648113790000|2022-03-24 09:23:10|1243.3||1243.3||1243.3||1243.3||3
1648113800000|2022-03-24 09:23:20|1243||1243||1243||1243||0
1648113810000|2022-03-24 09:23:30|1243.3||1243.3||1243.3||1243.3||1
1648113820000|2022-03-24 09:23:40|1243|1241.8|1244|1242|1244|1242|1243|1241.5|2
1648113830000|2022-03-24 09:23:50|1246|1241.8|1246|1243.3|1246|1243.3|1246|1241.8|5
1648113840000|2022-03-24 09:24:00|1245.8||1245.8||1245.8||1245.8||0
1648113850000|2022-03-24 09:24:10|1247.8|1245.3|1247.8|1245.3|1247.8|1245.3|1247.8|1245.3|12
1648113880000|2022-03-24 09:24:40|1247.3|1245.5|1247|1245.5|1247.5|1245.5|1247|1245.3|14
1648113890000|2022-03-24 09:24:50|1247.8|1245.8|1247.5|1245.5|1248|1245.8|1247.3|1245.5|7
1648113900000|2022-03-24 09:25:00|1247.3|1245.3|1246|1243.5|1247.3|1245.3|1246|1243.3|5
1648113910000|2022-03-24 09:25:10|1245.8|1243.3|1245|1242|1245.8|1243.3|1245|1242|0
1648113920000|2022-03-24 09:25:20|1245.3|1241.8|1245|1241.8|1245.3|1241.8|1245|1241.8|5
1648113930000|2022-03-24 09:25:30|1244.3|1241.5|1244.3|1241.3|1244.5|1241.5|1244.3|1241|1
1648113940000|2022-03-24 09:25:40|1244|1241.5|1244|1241.3|1244|1241.5|1244|1241.3|0
1648113950000|2022-03-24 09:25:50|1243.8|1241.5|1243.3|1240.5|1243.8|1241.5|1242.8|1240|2
1648113960000|2022-03-24 09:26:00|1243|1240|1242.5|1240.8|1243|1240.8|1241.8|1240|0
1648113970000|2022-03-24 09:26:10|1243|1241|1242.5|1240.8|1243|1241|1242.5|1240.5|2
1648113980000|2022-03-24 09:26:20|1242.8|1240.5|1242.8|1240.8|1242.8|1240.8|1242.5|1240.5|5
1648113990000|2022-03-24 09:26:30|1243|1241|1243|1240.8|1243.8|1241.8|1242.8|1240.5|1
1648114000000|2022-03-24 09:26:40|1242.8|1240|1242.3|1240|1243|1240.8|1242.3|1240|0
1648114010000|2022-03-24 09:26:50|1242|1240.3|1242.3|1240.3|1242.3|1240.3|1241.8|1240.3|0
1648114020000|2022-03-24 09:27:00|1243|1240.5|1242.8|1240.3|1243|1240.5|1242.5|1240|8
1648114030000|2022-03-24 09:27:10|1242.5|1240|1242|1240.3|1242.5|1240.3|1242|1240|0
1648114040000|2022-03-24 09:27:20|1242.3|1240|1242.3|1240|1242.3|1240.5|1242.3|1240|0
1648114050000|2022-03-24 09:27:30||1240.3||1240.3||1240.3||1240.3|0
1648114060000|2022-03-24 09:27:40||1239.8||1239.8||1239.8||1239.8|0
1648114070000|2022-03-24 09:27:50|1242||1241.8||1242||1241.8||0
1648114080000|2022-03-24 09:28:00|1241.5|1239.5|1241.5|1240|1241.5|1240|1241.3|1239.5|1
1648114090000|2022-03-24 09:28:10|1243.3|1239.8|1243.3|1240.5|1243.3|1240.8|1243.3|1239.8|6
1648114100000|2022-03-24 09:28:20||1240.8||1240.5||1240.8||1240.5|1
1648114110000|2022-03-24 09:28:30||1240.8||1240.8||1240.8||1240.8|1
1648114120000|2022-03-24 09:28:40||1240.5||1240.5||1240.8||1240.5|1
1648114130000|2022-03-24 09:28:50||1240.8||1240.5||1240.8||1240.5|0
1648114140000|2022-03-24 09:29:00|1243|1240.8|1242.8|1240.3|1243|1240.8|1242.8|1240.3|0
1648114150000|2022-03-24 09:29:10|1242.5|1240|1242.5|1240.3|1242.5|1240.5|1242.5|1240|1
1648114160000|2022-03-24 09:29:20|1242.3||1242.3||1242.3||1242.3||0
1648114180000|2022-03-24 09:29:40|1242|1241.3|1243.8|1241.3|1243.8|1241.3|1242|1241.3|0
1648114190000|2022-03-24 09:29:50|1243.5|1241.5|1243.5|1241.5|1243.5|1241.8|1243.5|1241.5|0
1648114200000|2022-03-24 09:30:00|1243|1241|1243|1241|1243.3|1241.3|1243|1241|0
1648114210000|2022-03-24 09:30:10|1242.8|1240.8|1243.5|1241.3|1243.5|1241.3|1242.8|1240.8|0
1648114220000|2022-03-24 09:30:20|1243.8|1241.5|1243.8|1241.8|1243.8|1241.8|1243.5|1241.5|0
1648114230000|2022-03-24 09:30:30|1243.5|1242|1244|1242|1244.3|1242.3|1243.5|1242|12
1648114240000|2022-03-24 09:30:40||1242.5||1242||1242.5||1242|0
1648114250000|2022-03-24 09:30:50|1243.8|1242.3|1244|1242.5|1244|1242.5|1243.8|1242.3|1
1648114260000|2022-03-24 09:31:00|1244.5|1242.3|1245|1243.3|1245|1243.3|1244.5|1242.3|0
1648114270000|2022-03-24 09:31:10||1243||1243.3||1243.3||1243|1
1648114280000|2022-03-24 09:31:20|1245.3|1243|1245.3|1243.5|1245.5|1243.5|1245|1243|1
1648114290000|2022-03-24 09:31:30|1245.5||1245||1245.5||1245||0
1648114300000|2022-03-24 09:31:40|1244.8|1243.3|1244.3|1242.5|1244.8|1243.3|1244.3|1242.5|5
1648114310000|2022-03-24 09:31:50|1244|1242|1244|1241.8|1244.3|1242|1244|1241.8|3
1648114320000|2022-03-24 09:32:00|1243.8|1241.5|1243|1240.8|1243.8|1241.8|1243|1240.8|0
1648114330000|2022-03-24 09:32:10||1240.5||1240.8||1240.8||1240.5|0
1648114340000|2022-03-24 09:32:20|1242.8|1241|1242.3|1240|1242.8|1241|1242.3|1240|3
1648114350000|2022-03-24 09:32:30|1243|1240.5|1241.8|1240|1243|1240.5|1241.8|1240|1
1648114360000|2022-03-24 09:32:40|1241.5|1239.5|1241.5|1239.3|1241.8|1239.5|1240.8|1238.8|8
1648114370000|2022-03-24 09:32:50|1242.5|1239.5|1242|1239.5|1242.5|1239.8|1241.8|1239.5|0
1648114380000|2022-03-24 09:33:00|1241.8|1239.3|1241|1239|1242.3|1239.3|1241|1239|0
1648114390000|2022-03-24 09:33:10|1240.5|1238.8|1240.5|1238.5|1240.5|1239|1240.5|1238.5|0
1648114400000|2022-03-24 09:33:20|1240|1238|1239.5|1237.5|1240|1238|1239.5|1237.5|10
1648114410000|2022-03-24 09:33:30|1239.3|1237.3|1238.8|1236.5|1239.3|1237.3|1238.8|1236.5|15
1648114420000|2022-03-24 09:33:40|1238|1236|1237|1235|1238|1236.3|1236|1233.8|42
1648114430000|2022-03-24 09:33:50|1236.5|1234.8|1236.5|1234.5|1236.5|1235|1236.5|1234.5|7
1648114440000|2022-03-24 09:34:00|1236|1234.3|1236.5|1234.5|1236.5|1234.5|1236|1234|18
1648114450000|2022-03-24 09:34:10|1237|1234.3|1237|1234.8|1237|1235|1237|1234.3|2
1648114460000|2022-03-24 09:34:20|1236|1235|1236.5|1234.5|1236.5|1235|1236|1234.3|5
1648114470000|2022-03-24 09:34:30|1236.3|1234.3|1236|1233.8|1236.3|1234.3|1236|1233.8|5
1648114480000|2022-03-24 09:34:40|1235.8|1233|1234|1231.5|1235.8|1233|1234|1231.5|2
1648114490000|2022-03-24 09:34:50|1233.5|1231.3|1231.3|1228.5|1233.5|1231.3|1231.3|1228.5|24
1648114500000|2022-03-24 09:35:00|1231.5|1229|1231|1229|1231.5|1229.5|1231|1228.5|1
1648114510000|2022-03-24 09:35:10|1230.8|1228.8|1231.5|1229.5|1231.5|1229.5|1230.5|1228.5|4
1648114520000|2022-03-24 09:35:20||1229||1229||1229||1229|1
1648114530000|2022-03-24 09:35:30|1231.8|1229.5|1233.3|1230.5|1233.3|1230.5|1231.8|1229.5|3
1648114540000|2022-03-24 09:35:40|1233|1230.3|1233.3|1230.3|1233.3|1231.3|1232.5|1230|3
1648114550000|2022-03-24 09:35:50|1232.8|1230|1233|1230.8|1233|1230.8|1232.8|1230|0
1648114560000|2022-03-24 09:36:00||1230.3||1230.8||1230.8||1230.3|2
1648114570000|2022-03-24 09:36:10|1234.3|1231.8|1235.5|1232.3|1235.5|1232.3|1234.3|1231.8|24
1648114580000|2022-03-24 09:36:20|1235.3||1235.3||1235.3||1235.3||0
1648114590000|2022-03-24 09:36:30|1235.5|1233|1235.5|1233|1235.5|1233|1235.5|1233|1
1648114600000|2022-03-24 09:36:40|1236.5|1234.3|1237|1234.3|1237|1234.5|1236.5|1234|7
1648114610000|2022-03-24 09:36:50|1237.3||1237.3||1237.3||1237.3||1
1648114620000|2022-03-24 09:37:00|1237.8|1234.5|1237.8|1234.8|1237.8|1234.8|1237.8|1234.5|2
1648114630000|2022-03-24 09:37:10|1235.8|1234|1235.8|1234.3|1235.8|1234.3|1235.8|1234|22
1648114640000|2022-03-24 09:37:20|1235.5|1233.8|1235.8|1234|1235.8|1234|1235.5|1233.3|4
1648114650000|2022-03-24 09:37:30|1235.3|1233.5|1235.8|1233.8|1235.8|1233.8|1235.3|1233.5|0
1648114660000|2022-03-24 09:37:40||1234||1233.8||1234.3||1233.8|0
1648114670000|2022-03-24 09:37:50||1234||1234||1234||1234|1
1648114680000|2022-03-24 09:38:00|1236.5|1234.3|1236.5|1233.8|1236.5|1234.3|1236.5|1233.8|1
1648114710000|2022-03-24 09:38:30|1236|1233.5|1236|1234.3|1236|1234.3|1236|1233.5|0
1648114720000|2022-03-24 09:38:40|1235.5|1234|1235.5|1233.8|1235.5|1234|1235.5|1233.8|0
1648114730000|2022-03-24 09:38:50|1235.3|1233.5|1237.3|1234.5|1237.3|1234.8|1235.3|1233.5|8
1648114740000|2022-03-24 09:39:00|1237|1234.3|1237|1234|1237|1234.3|1236.8|1233.8|0
1648114750000|2022-03-24 09:39:10|1236.8|1234.3|1236.8|1234.3|1237|1234.5|1236.8|1234|0
1648114760000|2022-03-24 09:39:20|1237|1234|1236.5|1233.8|1237|1234.5|1236.5|1233.8|2
1648114770000|2022-03-24 09:39:30|1236.8|1234|1236.8|1234.3|1236.8|1234.3|1236.8|1233.8|0
1648114780000|2022-03-24 09:39:40|1236.5|1234.5|1236.5|1234.5|1236.5|1234.5|1236.5|1234.3|0
1648114790000|2022-03-24 09:39:50|1236.8|1234.3|1237.8|1235.8|1237.8|1235.8|1236.8|1234.3|0
1648114800000|2022-03-24 09:40:00|1238.8|1236.3|1238.8|1235.3|1238.8|1236.3|1238.8|1235.3|13
1648114810000|2022-03-24 09:40:10|1238.5|1235.8|1238.5|1236.3|1238.5|1236.3|1238.5|1235.8|2
1648114820000|2022-03-24 09:40:20|1239|1236.8|1238.8|1236.3|1239|1237|1238.8|1236.3|0
1648114860000|2022-03-24 09:41:00||1236.5||1236.5||1236.8||1236.5|0
1648114870000|2022-03-24 09:41:10||1236.8||1236.8||1236.8||1236.5|0
1648114880000|2022-03-24 09:41:20|1239|1237|1239|1237|1239|1237|1239|1237|0
1648114900000|2022-03-24 09:41:40|1239.8|1237.8|1240.5|1238.8|1240.5|1238.8|1239.8|1237.8|3
1648114910000|2022-03-24 09:41:50|1241|1239.3|1240.8|1238.3|1241.8|1239.3|1240.8|1238.3|11
1648114920000|2022-03-24 09:42:00|1241||1241.3||1241.3||1240.8||0
1648114930000|2022-03-24 09:42:10|1241||1241||1241.3||1241||0
1648114940000|2022-03-24 09:42:20|1240.8|1238.5|1241.8|1239|1241.8|1239.5|1240.8|1238.3|0
1648114950000|2022-03-24 09:42:30|1242.3|1239.3|1242|1239|1242.3|1239.3|1242|1239|0
1648114960000|2022-03-24 09:42:40|1242.3||1241.8||1242.3||1241.8||0
1648114970000|2022-03-24 09:42:50|1241.3|1238.3|1241.3|1238.3|1241.3|1238.3|1241|1238.3|0
1648114980000|2022-03-24 09:43:00|1241|1238.8|1241.5|1238.8|1241.5|1238.8|1241|1238.8|0
1648114990000|2022-03-24 09:43:10|1241.3||1241.5||1241.5||1241.3||0
1648115000000|2022-03-24 09:43:20|1241.3||1240.8||1241.3||1240.8||0
1648115010000|2022-03-24 09:43:30||1238||1238.3||1238.3||1238|0
1648115020000|2022-03-24 09:43:40|1240.3|1238|1240.8|1239|1241.8|1239.3|1240.3|1238|1
1648115030000|2022-03-24 09:43:50|1241|1238.5|1240.8|1238.5|1241|1238.5|1240.8|1238.5|0
1648115040000|2022-03-24 09:44:00|1240.5|1238.3|1240.8|1238.3|1240.8|1238.3|1240.5|1238.3|0
1648115060000|2022-03-24 09:44:20||1238||1238||1238.3||1238|0
1648115070000|2022-03-24 09:44:30|1240.3|1237.8|1240.8|1238.5|1240.8|1238.5|1240.3|1237.8|0
1648115080000|2022-03-24 09:44:40|1241||1241||1241.3||1240.8||3
1648115100000|2022-03-24 09:45:00|1240.5|1238.8|1241.8|1239|1241.8|1239|1240.5|1238.8|1
1648115110000|2022-03-24 09:45:10|1241.5|1238.8|1241.8|1239.5|1241.8|1239.5|1241|1238.8|0
1648115120000|2022-03-24 09:45:20|1241.3|1239|1241|1238.8|1241.5|1239.3|1241|1238.8|0
1648115130000|2022-03-24 09:45:30|1241.3|1238.5|1240.8|1238.5|1241.3|1238.5|1240.5|1238.5|3
1648115140000|2022-03-24 09:45:40|1241.3|1239.3|1241|1239|1242|1239.5|1241|1239|0
1648115150000|2022-03-24 09:45:50|1241.3|1238.8|1241.5|1239|1241.5|1239|1241.3|1238.8|0
1648115160000|2022-03-24 09:46:00|1241.3|1238.8|1240.8|1238.8|1241.5|1238.8|1240.8|1238.8|4
1648115170000|2022-03-24 09:46:10|1241|1238.5|1240.3|1238.5|1241|1238.5|1240.3|1238.5|0
1648115180000|2022-03-24 09:46:20|1240|1237.8|1240|1237.8|1240|1237.8|1239.8|1237.3|6
1648115190000|2022-03-24 09:46:30|1239.8|1238|1239.8|1237.8|1239.8|1238.3|1239.8|1237.8|0
1648115200000|2022-03-24 09:46:40|1239.3|1237.5|1239|1237.3|1239.3|1237.5|1239|1237|1
1648115210000|2022-03-24 09:46:50|1238.8|1237|1238|1235.5|1238.8|1237|1238|1235.3|2
1648115220000|2022-03-24 09:47:00|1238.8|1236|1239.8|1238|1239.8|1238|1238.5|1235.8|1
1648115230000|2022-03-24 09:47:10|1238.8|1237.8|1238.5|1236.3|1238.8|1237.8|1238.5|1236.3|0
1648115240000|2022-03-24 09:47:20|1238.3|1236.8|1238.3|1236|1238.8|1236.8|1238.3|1235.8|0
1648115250000|2022-03-24 09:47:30|1238|1235.8|1238|1235.5|1238|1235.8|1238|1235.5|0
1648115260000|2022-03-24 09:47:40|1237.5|1235.3|1236.5|1234.5|1237.5|1235.3|1236.5|1234.5|0
1648115270000|2022-03-24 09:47:50|1237.5|1235.3|1237.8|1235.3|1237.8|1235.3|1237.5|1235|0
1648115280000|2022-03-24 09:48:00||1235||1235||1235.3||1235|0
1648115290000|2022-03-24 09:48:10|1237.5|1234.8|1236.5|1234.5|1237.5|1235|1236.5|1234.5|6
1648115300000|2022-03-24 09:48:20|1236.3|1234|1236|1234|1236.3|1234|1235.8|1234|4
1648115310000|2022-03-24 09:48:30|1235.8|1234.3|1235.8|1233.8|1236|1234.3|1235.8|1233.8|1
1648115320000|2022-03-24 09:48:40|1237.3|1235|1237.8|1235|1237.8|1235|1237.3|1235|0
1648115330000|2022-03-24 09:48:50|1237.3||1237.3||1237.5||1237.3||0
1648115340000|2022-03-24 09:49:00|1237|1234.8|1236.8|1234.5|1237|1234.8|1236.8|1234.5|0
1648115350000|2022-03-24 09:49:10||1234.3||1234.3||1234.3||1234.3|0
1648115360000|2022-03-24 09:49:20|1236.5|1234.8|1237.5|1235|1237.5|1235.3|1236.5|1234.8|0
1648115370000|2022-03-24 09:49:30|1238.3|1235.3|1238|1235.8|1238.3|1235.8|1238|1235.3|0
1648115380000|2022-03-24 09:49:40|1237.5|1235.5|1236.8|1235|1237.5|1235.5|1236.8|1235|0
1648115390000|2022-03-24 09:49:50|1236.5|1235.5|1237|1235.5|1237|1235.5|1236.5|1235.5|3
1648115400000|2022-03-24 09:50:00|1236.8|1235|1237|1234.8|1237|1235.3|1236.8|1234.8|1
1648115410000|2022-03-24 09:50:10|1236.8|1235|1237|1235.3|1237|1235.3|1236.8|1235|0
1648115420000|2022-03-24 09:50:20|1236.8|1235.8|1238.3|1236|1238.3|1236|1236.8|1235.8|4
1648115430000|2022-03-24 09:50:30|1238|1236.3|1237|1235.5|1238.3|1236.3|1237|1235.5|0
1648115440000|2022-03-24 09:50:40|1236.8|1234.8|1237.5|1235.3|1237.5|1235.5|1236.8|1234.8|2
1648115450000|2022-03-24 09:50:50|1237.3|1235.5|1238|1236|1238.3|1236.3|1237.3|1235.3|0
1648115460000|2022-03-24 09:51:00|1238.3|1235.8|1237|1235.3|1238.3|1235.8|1236.8|1234.8|55
1648115470000|2022-03-24 09:51:10|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|1237|1235.5|20
1648115480000|2022-03-24 09:51:20|1237|1234.8|1237|1235.3|1237|1235.3|1236.3|1234.3|5
1648115490000|2022-03-24 09:51:30|1238|1235.5|1237.8|1235.8|1238|1236|1237.5|1235.5|0
1648115500000|2022-03-24 09:51:40|1237.3|1235.5|1237|1235.5|1237.5|1235.5|1237|1235.5|3
1648115510000|2022-03-24 09:51:50|1236.8|1234.5|1236.8|1234.8|1236.8|1234.8|1236.3|1234.3|2
1648115520000|2022-03-24 09:52:00|1236.3|1234|1236.5|1234.5|1236.5|1234.5|1236.3|1234|0
1648115530000|2022-03-24 09:52:10|1236.3|1234.3|1236.3|1234.5|1236.5|1234.5|1236.3|1234.3|1
1648115540000|2022-03-24 09:52:20|1236|1234|1235.5|1233.5|1236|1234.3|1235.5|1233.5|10
1648115550000|2022-03-24 09:52:30|1235.3|1233.3|1235.3|1233.3|1235.5|1233.5|1234.8|1232.8|5
1648115560000|2022-03-24 09:52:40||1233.5||1233.5||1233.5||1233.5|0
1648115580000|2022-03-24 09:53:00|1235|1232.8|1234.8|1232.8|1235|1232.8|1234.8|1232.8|4
1648115600000|2022-03-24 09:53:20|1234.5|1232.3|1234.3|1232.3|1234.5|1232.3|1234.3|1232.3|0
1648115610000|2022-03-24 09:53:30|1234|1231.3|1233.3|1230.8|1234.3|1231.3|1233.3|1230.8|16
1648115620000|2022-03-24 09:53:40|1233|1231.3|1234.3|1232|1234.3|1232|1233|1231|2
1648115630000|2022-03-24 09:53:50|1234|1231.8|1233.8|1231.8|1234|1231.8|1233.8|1231.8|0
1648115640000|2022-03-24 09:54:00|1234|1231.5|1235.3|1233|1235.3|1233.3|1234|1231.5|0
1648115650000|2022-03-24 09:54:10||1233.3||1233||1233.3||1233|0
1648115660000|2022-03-24 09:54:20||1233.3||1233||1233.3||1233|1
1648115670000|2022-03-24 09:54:30||1233.5||1233.5||1233.5||1233.5|0
1648115680000|2022-03-24 09:54:40|1235||1235.3||1235.3||1235||1
1648115690000|2022-03-24 09:54:50|1234.8|1232.5|1234.5|1232.5|1235.3|1232.8|1234.3|1232.3|4
1648115700000|2022-03-24 09:55:00|1234.8|1232.8|1235.5|1233.8|1235.5|1233.8|1234.8|1232.8|6
1648115710000|2022-03-24 09:55:10|1235.8||1235.8||1235.8||1235.5||0
1648115720000|2022-03-24 09:55:20|1235.5||1235.8||1235.8||1235.5||0
1648115730000|2022-03-24 09:55:30|1235.5|1233.5|1235.3|1233.5|1235.5|1233.8|1235.3|1233.5|0
1648115740000|2022-03-24 09:55:40|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|4
1648115750000|2022-03-24 09:55:50||1233.5||1233.5||1233.8||1233.5|0
1648115760000|2022-03-24 09:56:00|1235.3||1235.3||1235.3||1235.3||0
1648115770000|2022-03-24 09:56:10|1235|1233|1235.3|1233.5|1235.3|1233.5|1234.8|1233|2
1648115780000|2022-03-24 09:56:20||1233.3||1233.5||1233.5||1233.3|0
1648115790000|2022-03-24 09:56:30||1233.3||1233.5||1233.5||1233.3|1
1648115800000|2022-03-24 09:56:40|1236.3|1234.3|1236|1234.3|1236.3|1234.3|1236|1234.3|0
1648115810000|2022-03-24 09:56:50|1236.3|1234.5|1236|1234.3|1236.3|1234.5|1236|1234.3|0
1648115820000|2022-03-24 09:57:00||1234||1234.3||1234.3||1234|0
1648115830000|2022-03-24 09:57:10|1235.3|1233.8|1235|1233.3|1235.3|1233.8|1235|1233.3|4
1648115840000|2022-03-24 09:57:20|1234.8|1233|1234.8|1233|1234.8|1233.3|1234.5|1233|7
1648115870000|2022-03-24 09:57:50||1233.3||1233||1233.3||1233|0
1648115880000|2022-03-24 09:58:00|1235.3|1233.3|1235.8|1233.8|1235.8|1234|1235.3|1233.3|3
1648115890000|2022-03-24 09:58:10|1235.5|1233.5|1235.5|1233.8|1235.8|1233.8|1235.5|1233.5|0
1648115900000|2022-03-24 09:58:20|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|1235|1233.3|0
1648115910000|2022-03-24 09:58:30|1235|1234|1235.8|1233.8|1235.8|1234|1235|1233.8|3
1648115920000|2022-03-24 09:58:40|1235.5|1234.3|1236|1233.8|1236.5|1234.5|1235.5|1233.8|3
1648115930000|2022-03-24 09:58:50||1234||1233.8||1234||1233.5|0
1648115940000|2022-03-24 09:59:00||1234||1234||1234||1234|0
1648115950000|2022-03-24 09:59:10|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|0
1648115970000|2022-03-24 09:59:30|1235.3|1233.8|1235.3|1233.5|1235.3|1233.8|1235.3|1233.5|8
1648115990000|2022-03-24 09:59:50|||||||||1
1648116000000|2022-03-24 10:00:00|1235.5||1235.5||1235.5||1235.5||13
1648116020000|2022-03-24 10:00:20||1233.8||1233.5||1233.8||1233.5|0
1648116040000|2022-03-24 10:00:40|1235.8|1233.8|1236|1234|1236.5|1234.5|1235.8|1233.8|3
1648116050000|2022-03-24 10:00:50|1235.5|1233.8|1236|1234|1236|1234|1235.5|1233.5|1
1648116060000|2022-03-24 10:01:00|1235|1233.5|1235|1233.5|1235|1233.5|1235|1233.5|1
1648116070000|2022-03-24 10:01:10|1234.8|1233|1234.8|1233|1235|1233.3|1234.8|1233|9
1648116090000|2022-03-24 10:01:30|||||||||3
1648116100000|2022-03-24 10:01:40|1234.5|1232.8|1234.8|1233.3|1234.8|1233.3|1234.5|1232.8|1
1648116110000|2022-03-24 10:01:50|1235.3|1233.8|1235.5|1233.8|1235.5|1233.8|1235.3|1233.8|17
1648116120000|2022-03-24 10:02:00|1235.3|1233.5|1235|1233.3|1235.3|1233.5|1235|1233.3|0
1648116130000|2022-03-24 10:02:10|1234.8|1233.5|1235.3|1233.5|1235.3|1233.5|1234.8|1233.5|2
1648116140000|2022-03-24 10:02:20|1235||1235||1235||1235||0
1648116150000|2022-03-24 10:02:30|1235.3|1233.3|1235.5|1233.5|1235.5|1233.5|1235.3|1233.3|1
1648116160000|2022-03-24 10:02:40|1235.3|1233.3|1235|1233.3|1235.3|1233.3|1234.8|1233.3|0
1648116170000|2022-03-24 10:02:50|1234.8||1235||1235||1234.8||2
1648116180000|2022-03-24 10:03:00|1234.8|1233.5|1235|1233.3|1235.3|1233.5|1234.8|1233.3|2
1648116190000|2022-03-24 10:03:10|1235.3|1233.8|1236.3|1234.3|1236.3|1234.3|1235|1233.8|0
1648116200000|2022-03-24 10:03:20|1236|1234|1236|1234|1236.8|1234.8|1236|1234|0
1648116210000|2022-03-24 10:03:30|1236.3|1234.3|1235.8|1233.8|1236.3|1234.3|1235.8|1233.5|0
1648116220000|2022-03-24 10:03:40|1235.5|1233.5|1236|1234.3|1236.3|1234.5|1235.5|1233.5|1
1648116230000|2022-03-24 10:03:50|1236.3|1234.5|1236.8|1234.8|1236.8|1234.8|1236.3|1234.5|0
1648116240000|2022-03-24 10:04:00|1236.5||1236.5||1236.5||1236.5||0
1648116250000|2022-03-24 10:04:10||1234.5||1235||1235||1234.5|0
1648116260000|2022-03-24 10:04:20|1236.8|1234.3|1236|1234.3|1236.8|1234.3|1236|1234.3|2
1648116270000|2022-03-24 10:04:30|1235.5|1233.8|1236.3|1234.3|1236.3|1234.3|1235.5|1233.5|0
1648116280000|2022-03-24 10:04:40|1236|1234.5|1236.3|1234.5|1236.3|1234.5|1236|1234.3|4
1648116290000|2022-03-24 10:04:50|1236.8|1234.8|1237.5|1235.5|1237.5|1235.5|1236.5|1234.8|85
1648116300000|2022-03-24 10:05:00|1237.3|1235.3|1237.3|1235.3|1237.3|1235.3|1236.8|1234.8|9
1648116310000|2022-03-24 10:05:10|1237|1235|1236.5|1235|1237|1235|1236.3|1234.8|0
1648116320000|2022-03-24 10:05:20||1234.8||1234.8||1234.8||1234.8|0
1648116330000|2022-03-24 10:05:30|1238|1235.8|1237.8|1235.8|1238.3|1235.8|1237.8|1235.5|0
1648116340000|2022-03-24 10:05:40|1238||1237.8||1238||1237.8||5
1648116350000|2022-03-24 10:05:50|1237.5|1236|1238.3|1236|1238.3|1236|1237.5|1236|0
1648116360000|2022-03-24 10:06:00|1238|1236.3|1238|1236.5|1238.3|1236.5|1238|1236.3|3
1648116380000|2022-03-24 10:06:20|1239|1237|1239.5|1237.3|1239.5|1237.3|1238.8|1237|8
1648116390000|2022-03-24 10:06:30|1239.3|1237.8|1239.8|1237.8|1239.8|1237.8|1239.3|1237.8|0
1648116400000|2022-03-24 10:06:40|1240.5|1238|1240.5|1238|1240.5|1238|1240.5|1238|1
1648116410000|2022-03-24 10:06:50|1241|1238.8|1241.3|1239.5|1241.3|1239.5|1240.5|1238.8|12
1648116420000|2022-03-24 10:07:00|1241|1239.3|1241.8|1239.8|1242|1239.8|1240.8|1238.8|6
1648116430000|2022-03-24 10:07:10|1241.3|1239.5|1242.8|1241|1243|1241.3|1241.3|1239.5|4
1648116440000|2022-03-24 10:07:20|1243|1241.3|1243|1241.5|1243.5|1241.5|1242.8|1241.3|0
1648116450000|2022-03-24 10:07:30|1243.5|1241.3|1243.8|1242|1243.8|1242|1243.3|1241.3|4
1648116460000|2022-03-24 10:07:40|1244|1242.3|1244|1242|1244|1242.3|1244|1241.8|0
1648116480000|2022-03-24 10:08:00||1241.8||1242||1242||1241.8|0
1648116490000|2022-03-24 10:08:10|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|0
1648116500000|2022-03-24 10:08:20||1242||1241.8||1242||1241.8|0
1648116510000|2022-03-24 10:08:30|1244|1241.3|1244|1241.5|1244|1241.5|1244|1241.3|3
1648116520000|2022-03-24 10:08:40|1243.8|1241|1242.8|1240.8|1243.8|1241|1242.8|1240.8|0
1648116530000|2022-03-24 10:08:50|1242.5|1240.5|1242.3|1240|1242.5|1240.8|1242.3|1240|0
1648116540000|2022-03-24 10:09:00|1242|1240.3|1241.5|1239.8|1242|1240.3|1241.5|1239.8|0
1648116550000|2022-03-24 10:09:10|1241|1239.5|1241|1239.5|1241|1239.5|1241|1239.5|5
1648116560000|2022-03-24 10:09:20|1240.8|1238.8|1240.8|1238.8|1240.8|1238.8|1240.8|1238.8|5
1648116570000|2022-03-24 10:09:30||1238.5||1238.5||1238.5||1238.5|0
1648116580000|2022-03-24 10:09:40|1239.8|1238.8|1239.8|1237.5|1240.3|1239|1239.8|1237.5|13
1648116590000|2022-03-24 10:09:50|1240|1237.8|1239.8|1237.5|1240.3|1238|1239.8|1237.5|1
1648116600000|2022-03-24 10:10:00|1240|1237.8|1239.3|1237.5|1240|1238|1239.3|1237.5|0
1648116610000|2022-03-24 10:10:10|1239.8||1239.3||1239.8||1239.3||1
1648116620000|2022-03-24 10:10:20|1239|1237|1238.8|1237|1239|1237|1238.8|1236.8|5
1648116630000|2022-03-24 10:10:30|1239.8|1237.5|1240.3|1238|1240.3|1238.5|1239.5|1237.5|0
1648116640000|2022-03-24 10:10:40|1240|1238.3|1239.3|1237.3|1240|1238.5|1239.3|1237|0
1648116650000|2022-03-24 10:10:50|1238.8|1237|1240.3|1238.3|1240.3|1238.3|1238.8|1237|0
1648116660000|2022-03-24 10:11:00|1241.3|1238|1241|1239|1241.3|1239|1241|1238|3
1648116670000|2022-03-24 10:11:10||1238.8||1239.5||1239.5||1238.8|1
1648116680000|2022-03-24 10:11:20|1241.3||1241||1241.3||1241||4
1648116690000|2022-03-24 10:11:30|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|1
1648116700000|2022-03-24 10:11:40|1241.5|1240|1240.5|1238|1241.5|1240|1240.5|1238|2
1648116710000|2022-03-24 10:11:50|1240.3|1237.8|1241|1238.5|1241|1238.8|1239.8|1237.5|1
1648116720000|2022-03-24 10:12:00|1240.8||1240.5||1240.8||1240.5||1
1648116730000|2022-03-24 10:12:10|1240.3||1240.3||1240.3||1240.3||0
1648116740000|2022-03-24 10:12:20|1240.5|1239.3|1241.5|1239.3|1241.8|1239.3|1240.5|1239.3|1
1648116750000|2022-03-24 10:12:30|1241.8|1239.5|1241.3|1239|1241.8|1239.5|1241.3|1239|0
1648116760000|2022-03-24 10:12:40|1241.5|1238.8|1241.5|1239|1241.5|1239|1241.3|1238.8|0
1648116770000|2022-03-24 10:12:50|1241.3|1238.5|1240.8|1238.5|1241.3|1238.8|1240.8|1238.5|0
1648116780000|2022-03-24 10:13:00|1240.5|1238|1240.3|1238.3|1240.5|1238.3|1240.3|1238|3
1648116790000|2022-03-24 10:13:10||1238||1238.5||1238.5||1238|0
1648116800000|2022-03-24 10:13:20|1240.8|1238.8|1241.3|1239|1241.3|1239|1240.8|1238.8|1
1648116810000|2022-03-24 10:13:30|1242.5|1239.3|1242.5|1240|1242.5|1240.3|1242.5|1239|4
1648116820000|2022-03-24 10:13:40|1242.3|1240.3|1242.5|1240.3|1242.5|1240.3|1242.3|1240.3|0
1648116830000|2022-03-24 10:13:50|1242|1240|1241.3|1239|1242|1240|1241.3|1238.8|0
1648116840000|2022-03-24 10:14:00||1238.8||1238.8||1239||1238.8|0
1648116850000|2022-03-24 10:14:10|1242.5|1239.3|1242.5|1240.5|1243|1240.5|1242.3|1239|6
1648116860000|2022-03-24 10:14:20|1242.8|1240.8|1243|1240.8|1243|1240.8|1242.8|1240.5|0
1648116870000|2022-03-24 10:14:30|1243.3|1241|1243.3|1241|1243.5|1241|1243|1240.8|0
1648116880000|2022-03-24 10:14:40||1240.8||1241||1241||1240.8|0
1648116890000|2022-03-24 10:14:50|1243|1241.3|1243.5|1241|1243.5|1241.3|1242.8|1240.8|0
1648116900000|2022-03-24 10:15:00|1243.8|1241.3|1245.5|1243.5|1245.5|1243.8|1243.5|1241.3|29
1648116910000|2022-03-24 10:15:10|1245.8|1243.8|1245.5|1243.8|1246|1243.8|1245.5|1243.8|4
1648116920000|2022-03-24 10:15:20|1245.8|1244|1247.3|1244.8|1247.3|1244.8|1245.8|1244|2
1648116930000|2022-03-24 10:15:30|1246.8|1244.5|1246.5|1244.5|1246.8|1244.5|1246.5|1244.5|1
1648116940000|2022-03-24 10:15:40|1246.3||1246.5||1246.5||1246||0
1648116950000|2022-03-24 10:15:50|1246.3|1243.8|1246|1243.8|1246.3|1243.8|1246|1243.8|1
1648116960000|2022-03-24 10:16:00|1246.8|1244.3|1246.8|1244.3|1246.8|1244.3|1246.8|1244.3|1
1648116970000|2022-03-24 10:16:10|1246.5|1244|1246.3|1243.8|1246.5|1244|1246.3|1243.8|0
1648116980000|2022-03-24 10:16:20|1246.5|1244|1246.5|1244.3|1246.5|1244.3|1246.5|1244|0
1648116990000|2022-03-24 10:16:30|1247|1244.5|1247|1244.5|1247|1244.5|1246.8|1244.5|0
1648117000000|2022-03-24 10:16:40|1246.8||1246.8||1247||1246.8||0
1648117010000|2022-03-24 10:16:50|1247||1246.8||1247||1246.5||0
1648117020000|2022-03-24 10:17:00|1246.3||1246.3||1246.3||1246.3||1
1648117040000|2022-03-24 10:17:20|1246|1243.8|1246|1243.5|1246|1243.8|1246|1243.5|1
1648117050000|2022-03-24 10:17:30|1245.8|1243.8|1245.8|1243.8|1245.8|1243.8|1245.8|1243.8|0
1648117060000|2022-03-24 10:17:40|1245.5|1243.5|1245.5|1244|1245.5|1244|1245.5|1243.5|2
1648117070000|2022-03-24 10:17:50|1245.8||1245.5||1245.8||1245.5||1
1648117080000|2022-03-24 10:18:00|1245.8|1244.3|1247.5|1245.3|1247.5|1245.3|1245.5|1244.3|29
1648117090000|2022-03-24 10:18:10|1247.8|1245.5|1247.5|1245.5|1247.8|1245.5|1247.5|1245.5|3
1648117100000|2022-03-24 10:18:20|1247.8|1245.8|1249.3|1247.3|1249.3|1247.3|1247.8|1245.8|4
1648117110000|2022-03-24 10:18:30|||||||||1
1648117120000|2022-03-24 10:18:40|1249.8|1246.8|1250|1247.8|1250|1247.8|1249.8|1246.8|1
1648117130000|2022-03-24 10:18:50|1249.8||1249.5||1249.8||1249.5||2
1648117140000|2022-03-24 10:19:00|1250||1250||1250||1250||4
1648117150000|2022-03-24 10:19:10||1248||1248||1248||1248|0
1648117160000|2022-03-24 10:19:20|1250.3||1250.3||1250.3||1250.3||0
1648117180000|2022-03-24 10:19:40|1250.5|1248.5|1250.5|1248.5|1250.5|1248.5|1250.5|1248.5|10
1648117190000|2022-03-24 10:19:50|1251.8|1249.5|1252.3|1250|1252.5|1250|1251.8|1249.5|83
1648117200000|2022-03-24 10:20:00|1252|1250.3|1252|1250|1252|1250.5|1252|1250|24
1648117210000|2022-03-24 10:20:10|1252.5|1250.3|1254.3|1252|1254.3|1252|1252.5|1250.3|32
1648117220000|2022-03-24 10:20:20|1254|1251.8|1254.5|1252|1254.5|1252.3|1253.5|1251.8|0
1648117230000|2022-03-24 10:20:30|1254|1251.8|1253.8|1251.8|1254.5|1251.8|1253.8|1251.8|2
1648117240000|2022-03-24 10:20:40|1254.3|1252|1254.8|1252.5|1254.8|1252.5|1254.3|1252|6
1648117250000|2022-03-24 10:20:50|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|6
1648117260000|2022-03-24 10:21:00||1252.3||1252.3||1252.3||1252|0
1648117270000|2022-03-24 10:21:10|1255|1252.8|1255.3|1253.3|1255.3|1253.5|1255|1252.8|3
1648117280000|2022-03-24 10:21:20|1255.5|1253.5|1255.8|1253.8|1255.8|1254|1255|1253.5|18
1648117290000|2022-03-24 10:21:30|1255.5|1254|1255.3|1253.3|1255.8|1254|1255.3|1253|2
1648117300000|2022-03-24 10:21:40|1255.5|1253|1255.5|1253.8|1255.5|1253.8|1255.5|1253|0
1648117310000|2022-03-24 10:21:50|1255.8|1253.5|1255.5|1253.5|1255.8|1253.5|1255.5|1253.3|0
1648117320000|2022-03-24 10:22:00||1253.8||1253.8||1253.8||1253.5|0
1648117330000|2022-03-24 10:22:10|1256.3|1253.5|1256.5|1254.5|1256.5|1254.8|1256.3|1253.5|1
1648117340000|2022-03-24 10:22:20|||||||||1
1648117360000|2022-03-24 10:22:40|1256.3|1254.3|1256|1254.3|1256.3|1254.3|1256|1254.3|2
1648117370000|2022-03-24 10:22:50|1256.8|1254.5|1256|1254|1256.8|1254.5|1256|1253.8|3
1648117380000|2022-03-24 10:23:00|1255.8|1253.3|1255.3|1252.8|1255.8|1253.8|1254.8|1252.8|5
1648117390000|2022-03-24 10:23:10|1254.8|1252.5|1255.5|1253.3|1255.5|1253.5|1254|1252.5|26
1648117400000|2022-03-24 10:23:20|1255.3|1253|1255.5|1253.5|1255.8|1253.5|1255.3|1253|0
1648117410000|2022-03-24 10:23:30|1255.8|1253.8|1255.3|1253.5|1255.8|1253.8|1255|1253|4
1648117420000|2022-03-24 10:23:40|1255|1253.8|1255.8|1253.8|1255.8|1253.8|1255|1253.5|10
1648117430000|2022-03-24 10:23:50|1255.5|1253.5|1255|1253.5|1255.8|1253.8|1255|1253.3|35
1648117440000|2022-03-24 10:24:00|1254.5|1253.3|1255|1253.5|1256|1253.5|1254.5|1253|6
1648117450000|2022-03-24 10:24:10|1255.3|1253.3|1254.5|1253|1255.3|1253.5|1254.5|1253|11
1648117460000|2022-03-24 10:24:20|1254.8|1252.8|1253.8|1252|1255.3|1252.8|1253.5|1252|14
1648117470000|2022-03-24 10:24:30|1254|1252.3|1254.8|1252.8|1255|1253|1253.8|1252|12
1648117480000|2022-03-24 10:24:40|1254.3|1252.5|1255.3|1253.3|1255.8|1253.5|1254.3|1252.5|3
1648117490000|2022-03-24 10:24:50|1255.5|1253.5|1254.8|1252.8|1255.5|1253.5|1254.8|1252.8|2
1648117500000|2022-03-24 10:25:00|1254.3|1252.5|1254.3|1252.5|1254.3|1252.5|1254|1252.5|1
1648117510000|2022-03-24 10:25:10|1254.5|1252.8|1254.3|1252.5|1254.5|1252.8|1254.3|1252.5|0
1648117520000|2022-03-24 10:25:20|1254.5|1252.8|1254.3|1252.5|1254.5|1252.8|1254.3|1252.5|0
1648117530000|2022-03-24 10:25:30|1254.5|1252.8|1255.8|1253.5|1255.8|1253.5|1254.5|1252.8|0
1648117540000|2022-03-24 10:25:40|1256|1254|1256.3|1254|1257|1254.8|1256|1254|0
1648117550000|2022-03-24 10:25:50|1256.5|1254.3|1256.8|1254.5|1257|1255|1256.5|1254.3|0
1648117560000|2022-03-24 10:26:00|1256|1254.8|1255|1253|1256|1254.8|1255|1253|0
1648117570000|2022-03-24 10:26:10|1256.5|1253.5|1256|1253.5|1256.5|1253.5|1256|1253.5|1
1648117580000|2022-03-24 10:26:20|1255.5|1253.8|1256.3|1253.8|1256.3|1253.8|1255.5|1253.8|0
1648117590000|2022-03-24 10:26:30|1256|1253.5|1254.8|1252.8|1256|1253.5|1254.8|1252.8|0
1648117610000|2022-03-24 10:26:50|||||||||1
1648117620000|2022-03-24 10:27:00||1252.5||1252.5||1252.5||1252.5|0
1648117630000|2022-03-24 10:27:10||1252.8||1252.5||1252.8||1252.5|0
1648117640000|2022-03-24 10:27:20|1255||1255||1255||1255||1
1648117650000|2022-03-24 10:27:30||1252.8||1252.8||1252.8||1252.5|0
1648117660000|2022-03-24 10:27:40||1252.5||1252.8||1252.8||1252.5|0
1648117670000|2022-03-24 10:27:50|1254.8|1252.5|1255|1252.8|1255|1252.8|1254.8|1252.5|0
1648117680000|2022-03-24 10:28:00|1254.8|1252.5|1255|1252.5|1255|1252.5|1254.8|1252.5|0
1648117690000|2022-03-24 10:28:10|1254.8|1252.8|1254.8|1252.8|1254.8|1252.8|1254.8|1252.8|0
1648117700000|2022-03-24 10:28:20|1255|1252.5|1255|1253.3|1255|1253.3|1255|1252.5|0
1648117710000|2022-03-24 10:28:30|1255.5|1253.8|1255.5|1254|1255.5|1254|1255.5|1253.8|8
1648117720000|2022-03-24 10:28:40|1256.3|1254.5|1256.5|1254.5|1256.5|1254.5|1256.3|1254.5|13
1648117730000|2022-03-24 10:28:50||1254.8||1254.8||1254.8||1254.8|0
1648117740000|2022-03-24 10:29:00|1256|1254.5|1255.8|1253.8|1256|1254.5|1255.8|1253.8|1
1648117750000|2022-03-24 10:29:10|1256.5|1254|1257.3|1255.5|1257.5|1255.5|1256.5|1254|2
1648117760000|2022-03-24 10:29:20|1257.5|1255.8|1257.5|1255.8|1257.8|1255.8|1257.3|1255.8|0
1648117770000|2022-03-24 10:29:30|1259.3|1256.5|1259|1256.5|1259.3|1257|1258.8|1256.5|26
1648117780000|2022-03-24 10:29:40||1256.8||1256.5||1257.3||1256.3|0
1648117790000|2022-03-24 10:29:50|1259.3|1257.8|1260.5|1258.8|1260.5|1259|1259.3|1257.8|5
1648117800000|2022-03-24 10:30:00||1258.3||1258.5||1259||1258.3|5
1648117810000|2022-03-24 10:30:10||1258.3||1258||1258.5||1257.8|0
1648117820000|2022-03-24 10:30:20||1257.8||1257.8||1257.8||1257.8|0
1648117830000|2022-03-24 10:30:30|1260.3|1257.5|1260|1257.5|1260.3|1257.5|1260|1257.5|0
1648117840000|2022-03-24 10:30:40|1259.8|1257|1259.8|1257|1259.8|1257|1259.8|1257|0
1648117850000|2022-03-24 10:30:50|1259.5|1257.3|1259.5|1257|1259.5|1257.3|1259.5|1257|0
1648117860000|2022-03-24 10:31:00|1258.5|1256.5|1258.3|1256.3|1258.5|1256.5|1258.3|1256|0
1648117870000|2022-03-24 10:31:10|1257.8|1255.8|1257.8|1255.8|1257.8|1256|1257.8|1255.5|0
1648117880000|2022-03-24 10:31:20|1258.5|1256|1258.3|1256.3|1258.5|1256.5|1258.3|1256|1
1648117890000|2022-03-24 10:31:30|1259|1256.5|1258.8|1256.8|1259|1256.8|1258.8|1256.3|0
1648117900000|2022-03-24 10:31:40|1258.3|1256.3|1258.3|1256.3|1258.3|1256.3|1258.3|1256.3|0
1648117910000|2022-03-24 10:31:50||1256||1256.3||1256.3||1255.8|0
1648117920000|2022-03-24 10:32:00|1258.5|1256.5|1258.3|1256.3|1258.8|1256.8|1258.3|1256.3|9
1648117930000|2022-03-24 10:32:10|1258.5|1256.5|1258.5|1256.3|1258.5|1256.5|1258.3|1256|1
1648117940000|2022-03-24 10:32:20|1258.3|1255.8|1257.8|1255.8|1258.3|1256|1257.8|1255.5|0
1648117950000|2022-03-24 10:32:30|1258.3|1256.3|1258|1255.5|1258.3|1256.3|1258|1255.5|0
1648117970000|2022-03-24 10:32:50|1257.8|1255.8|1257.5|1255.5|1257.8|1255.8|1257.5|1255.5|0
1648117980000|2022-03-24 10:33:00|1257.3|1255.8|1257.3|1255.5|1257.3|1255.8|1257.3|1255.5|1
1648117990000|2022-03-24 10:33:10|1258.3|1256.3|1258.3|1256.3|1258.3|1256.3|1258.3|1256.3|2
1648118000000|2022-03-24 10:33:20|1258.5|1256.5|1258.3|1256.3|1258.5|1256.5|1258.3|1256.3|1
1648118010000|2022-03-24 10:33:30|1257.3|1256|1257.3|1255.3|1257.3|1256|1257.3|1255.3|1
1648118020000|2022-03-24 10:33:40|1257|1255|1257.5|1255.5|1258|1255.8|1257|1254.8|1
1648118030000|2022-03-24 10:33:50|1257.3|1255.3|1257.8|1255.8|1258|1255.8|1257.3|1255.3|0
1648118040000|2022-03-24 10:34:00|1257.5|1256|1257.5|1255.8|1257.8|1256|1257.5|1255.8|0
1648118050000|2022-03-24 10:34:10|1257|1255.3|1257|1255|1257|1255.3|1256.8|1254.8|17
1648118060000|2022-03-24 10:34:20|1257.3|1254.8|1257|1254.8|1257.3|1254.8|1257|1254.5|2
1648118070000|2022-03-24 10:34:30|1256.3|1254.5|1256.3|1254.3|1256.3|1254.8|1256.3|1254.3|0
1648118080000|2022-03-24 10:34:40|1256.8|1254.5|1256.5|1254.5|1257.3|1255|1256.5|1254.5|0
1648118090000|2022-03-24 10:34:50|1256.3|1254.3|1255.8|1253.5|1256.3|1254.3|1255|1253|3
1648118100000|2022-03-24 10:35:00|1255.5|1253.3|1254.3|1252.5|1255.8|1253.3|1254.3|1252.5|1
1648118110000|2022-03-24 10:35:10|1253.8|1251.8|1255|1252.8|1255|1252.8|1253.3|1251.8|14
1648118120000|2022-03-24 10:35:20|1255.5|1253|1255|1253|1255.5|1253.3|1254.8|1252.8|0
1648118130000|2022-03-24 10:35:30|1254.8|1252.8|1255|1252.8|1255|1253.5|1254.3|1252.5|4
1648118140000|2022-03-24 10:35:40|1255.3|1253|1255.5|1253.5|1255.8|1253.8|1255.3|1253|1
1648118150000|2022-03-24 10:35:50|1255.3|1254|1255.8|1254|1255.8|1254|1255.3|1254|1
1648118160000|2022-03-24 10:36:00|1255.5|1253.5|1255|1253|1255.5|1253.5|1254.8|1253|1
1648118170000|2022-03-24 10:36:10|1254.8|1252.8|1255.8|1253.8|1255.8|1253.8|1254.8|1252.8|1
1648118180000|2022-03-24 10:36:20|1255.5|1253|1255.5|1253.8|1255.8|1253.8|1255.3|1253|0
1648118190000|2022-03-24 10:36:30|1256|1254|1256|1254|1256|1254|1256|1253.8|7
1648118200000|2022-03-24 10:36:40|1256.5|1254.3|1256.8|1254.5|1257|1255|1256.5|1254.3|1
1648118210000|2022-03-24 10:36:50|1257|1254.8|1257|1254.8|1257|1254.8|1256.8|1254.5|0
1648118220000|2022-03-24 10:37:00|1256.8|1254.5|1256.8|1254.5|1257|1254.5|1256.8|1254|0
1648118230000|2022-03-24 10:37:10|1257|1255|1257.5|1255.5|1257.5|1255.5|1256.8|1255|0
1648118240000|2022-03-24 10:37:20|1257|1254.5|1256.8|1255|1257.3|1255|1256.8|1254.5|0
1648118250000|2022-03-24 10:37:30|1256.5||1256.5||1256.5||1256.5||0
1648118260000|2022-03-24 10:37:40|1256.8|1255.3|1256.8|1255.3|1256.8|1255.3|1256.5|1255.3|1
1648118270000|2022-03-24 10:37:50|1256.5|1255|1256.5|1255|1256.5|1255|1256.5|1255|2
1648118280000|2022-03-24 10:38:00|1256.3|1254|1256.5|1255|1256.5|1255|1256.3|1254|8
1648118290000|2022-03-24 10:38:10|1256.8|1255.3|1256.3|1254.5|1256.8|1255.3|1256|1254|19
1648118300000|2022-03-24 10:38:20|1256||1256||1256||1256||2
1648118310000|2022-03-24 10:38:30|1256.5|1254.8|1256.5|1254.8|1256.5|1254.8|1256.5|1254.5|3
1648118320000|2022-03-24 10:38:40|1256.3|1254.5|1256.3|1254.5|1256.3|1254.5|1256.3|1254.5|10
1648118330000|2022-03-24 10:38:50|1256.5|1254.8|1256.3|1254.5|1256.5|1254.8|1256.3|1254.5|6
1648118340000|2022-03-24 10:39:00|1256.5|1253.8|1256.3|1254.5|1256.5|1254.5|1256.3|1253.8|2
1648118360000|2022-03-24 10:39:20|1256.8|1254.8|1256.8|1254.8|1256.8|1254.8|1256.8|1254.8|1
1648118370000|2022-03-24 10:39:30|1257|1255|1257.8|1255.5|1258.3|1255.8|1257|1254.8|3
1648118380000|2022-03-24 10:39:40|1257.5||1257.8||1257.8||1257.3||0
1648118390000|2022-03-24 10:39:50|1257.5||1257.5||1257.8||1257.3||0
1648118400000|2022-03-24 10:40:00|1257.3||1257.3||1257.8||1257.3||0
1648118410000|2022-03-24 10:40:10|1257||1257||1257||1257||18
1648118430000|2022-03-24 10:40:30|1257.3||1257.3||1257.3||1257.3||3
1648118440000|2022-03-24 10:40:40|1257.8||1257.8||1257.8||1257.8||6
1648118450000|2022-03-24 10:40:50|1258.5|1256.8|1258.3|1256.8|1258.5|1256.8|1258.3|1256.8|4
1648118460000|2022-03-24 10:41:00|||||||||2
1648118470000|2022-03-24 10:41:10|1258.8|1257.3|1258.8|1257.3|1258.8|1257.3|1258.8|1257.3|3
1648118480000|2022-03-24 10:41:20|1259|1257.5|1259|1257.5|1259.3|1257.5|1258.8|1257.3|7
1648118490000|2022-03-24 10:41:30|1259.3||1259||1259.3||1259||6
1648118500000|2022-03-24 10:41:40|1258.8|1254.3|1255.5|1253.8|1258.8|1254.3|1255.5|1253.8|110
1648118510000|2022-03-24 10:41:50|1255.3|1253|1255.5|1253|1255.5|1253|1255.3|1253|7
1648118520000|2022-03-24 10:42:00|1255.3|1249.3|1253.3|1250.8|1255.3|1250.8|1252.5|1249.3|95
1648118530000|2022-03-24 10:42:10|1253.5|1251|1253.5|1251.5|1253.5|1251.5|1253.3|1251|1
1648118540000|2022-03-24 10:42:20|1253.8|1251.8|1253.5|1251.8|1253.8|1251.8|1253.5|1251.8|0
1648118550000|2022-03-24 10:42:30|1253.8|1248.8|1251.5|1249|1254|1249|1251.5|1248.8|52
1648118560000|2022-03-24 10:42:40|1251.8||1251.5||1251.8||1251.5||2
1648118570000|2022-03-24 10:42:50|1250.5|1248|1251.8|1249.3|1251.8|1249.3|1250.5|1247.8|79
1648118580000|2022-03-24 10:43:00|1251.3|1249.5|1251.3|1249.5|1251.3|1249.5|1251|1249.5|12
1648118590000|2022-03-24 10:43:10|1250.8|1247.8|1249|1247|1250.8|1248|1249|1247|37
1648118600000|2022-03-24 10:43:20|1249.3|1247.3|1249|1247|1249.3|1247.3|1249|1247|7
1648118610000|2022-03-24 10:43:30|1248.8|1247.3|1249.3|1247.5|1249.5|1247.5|1248.3|1246.3|14
1648118620000|2022-03-24 10:43:40||1247.3||1247.3||1247.5||1247.3|0
1648118630000|2022-03-24 10:43:50|1249.5|1247.5|1250|1248|1250|1248|1249.5|1247.5|0
1648118640000|2022-03-24 10:44:00|1250.3|1248.3|1250.3|1248|1250.3|1248.3|1250|1247.8|2
1648118650000|2022-03-24 10:44:10|1250|1247.5|1249.8|1247.5|1250.3|1247.8|1249.8|1247.3|1
1648118660000|2022-03-24 10:44:20|1249.5|1247.3|1249.8|1247.5|1249.8|1247.5|1249.5|1247.3|0
1648118670000|2022-03-24 10:44:30|1249.5|1247.3|1249.3|1247.5|1249.8|1247.5|1249.3|1247.3|0
1648118680000|2022-03-24 10:44:40|1249.5||1249.5||1249.5||1249.3||0
1648118690000|2022-03-24 10:44:50|1249.3|1247.8|1249.8|1247.5|1250|1247.8|1249.3|1247.5|0
1648118700000|2022-03-24 10:45:00|1249.3|1247.3|1249.3|1247.3|1249.5|1247.5|1249.3|1247|0
1648118710000|2022-03-24 10:45:10|1249.5|1247.5|1249.8|1247.5|1249.8|1247.8|1249.3|1247.5|3
1648118720000|2022-03-24 10:45:20|1250|1247.8|1251|1249|1251.3|1249|1250|1247.8|7
1648118730000|2022-03-24 10:45:30|1251.3|1249.3|1251.3|1249.3|1251.5|1249.3|1251.3|1248.8|4
1648118740000|2022-03-24 10:45:40|1251.5|1249.5|1251.5|1249.3|1251.8|1249.5|1251.3|1249.3|2
1648118750000|2022-03-24 10:45:50||1248.8||1248.8||1248.8||1248.8|0
1648118760000|2022-03-24 10:46:00|1252|1249.3|1253|1250.3|1253|1250.3|1251.5|1249.3|5
1648118770000|2022-03-24 10:46:10|1252.8||1253||1253||1252.8||0
1648118790000|2022-03-24 10:46:30|1252.8||1253||1253||1252.8||0
1648118800000|2022-03-24 10:46:40|1252.8||1253||1253||1252.8||0
1648118810000|2022-03-24 10:46:50|1252.5|1250|1252|1249.3|1252.5|1250|1251.8|1249.3|1
1648118820000|2022-03-24 10:47:00|1251.5|1249.5|1252|1249.5|1252|1249.8|1251.5|1249.3|1
1648118830000|2022-03-24 10:47:10|1251.8||1252||1252||1251.5||1
1648118840000|2022-03-24 10:47:20||1249.8||1249.5||1249.8||1249.5|0
1648118850000|2022-03-24 10:47:30|1251.5|1249.8|1252|1249.5|1252|1249.8|1251.5|1249.5|5
1648118860000|2022-03-24 10:47:40|1251.8|1249.3|1252|1249.3|1252|1249.8|1251.8|1249.3|1
1648118890000|2022-03-24 10:48:10||1249.8||1249.3||1249.8||1249.3|0
1648118900000|2022-03-24 10:48:20|1251.8|1249.5|1251.8|1249.5|1252|1249.5|1251.5|1249.5|1
1648118910000|2022-03-24 10:48:30|1251.5|1250.3|1252.3|1250|1252.3|1250.3|1251.5|1249.8|8
1648118920000|2022-03-24 10:48:40||1249.8||1249.5||1249.8||1249.5|0
1648118930000|2022-03-24 10:48:50|1252|1250|1252.5|1249.5|1252.5|1250|1251.8|1249.3|11
1648118940000|2022-03-24 10:49:00||1249.3||1249.3||1249.3||1249.3|0
1648118950000|2022-03-24 10:49:10|1252|1249.5|1252|1249.5|1252|1249.5|1252|1249.5|1
1648118960000|2022-03-24 10:49:20|1251.8|1249.8|1253|1249.8|1253|1250.3|1251.8|1249.8|0
1648118970000|2022-03-24 10:49:30|1252.8|1250|1252.8|1250|1252.8|1250.3|1252.8|1250|0
1648118980000|2022-03-24 10:49:40|1253|1249.8|1253|1250.3|1253|1250.3|1253|1249.8|3
1648118990000|2022-03-24 10:49:50|1252.8|1250|1252.5|1250|1252.8|1250|1252.5|1250|0
1648119000000|2022-03-24 10:50:00|1252|1249.8|1253|1250|1253|1250|1252|1249.8|1
1648119010000|2022-03-24 10:50:10|1253.3|1251|1253.3|1251|1253.3|1251|1253|1251|0
1648119020000|2022-03-24 10:50:20|1253|1251.3|1253|1251.3|1253|1251.3|1253|1251.3|0
1648119030000|2022-03-24 10:50:30|1253.3|1251.5|1254.8|1251.3|1254.8|1252.5|1253.3|1251.3|16
1648119040000|2022-03-24 10:50:40|1253.5|1251|1252.3|1250|1253.5|1251|1252.3|1250|8
1648119050000|2022-03-24 10:50:50|1252|1250.3|1252.5|1250.3|1252.5|1250.3|1251.8|1250.3|0
1648119060000|2022-03-24 10:51:00|1252.8|1250.5|1253.8|1251.3|1253.8|1251.3|1252.8|1250.5|0
1648119070000|2022-03-24 10:51:10|1253.3|1251|1253.3|1250.8|1253.5|1251|1252.8|1250.5|1
1648119080000|2022-03-24 10:51:20||1251||1251||1251||1251|0
1648119090000|2022-03-24 10:51:30|1253|1250.8|1253|1250.5|1253.3|1250.8|1253|1250.3|0
1648119100000|2022-03-24 10:51:40|1252.5|1250.3|1252.5|1250.3|1252.5|1250.5|1252.5|1250.3|0
1648119110000|2022-03-24 10:51:50|1252.8|1250.5|1252.5|1250.5|1252.8|1250.5|1252.5|1250.3|2
1648119120000|2022-03-24 10:52:00|1252.8|1250.3|1253.3|1251|1253.3|1251.3|1252.8|1250.3|1
1648119130000|2022-03-24 10:52:10|1253.5|1250.5|1253.5|1250.5|1253.5|1250.8|1253.3|1250.3|1
1648119140000|2022-03-24 10:52:20|1253.3|1250.3|1252.3|1250.5|1253.3|1250.5|1252.3|1250.3|4
1648119150000|2022-03-24 10:52:30|1253||1252.5||1253||1252.5||1
1648119160000|2022-03-24 10:52:40|1252.8|1250|1251.8|1250.3|1252.8|1250.3|1251.8|1250|14
1648119170000|2022-03-24 10:52:50|1252.5|1249.5|1252.5|1250.3|1252.5|1250.3|1252|1249.5|2
1648119180000|2022-03-24 10:53:00|1252.8|1250.5|1252.8|1250.8|1252.8|1250.8|1252.5|1250.5|1
1648119190000|2022-03-24 10:53:10|1252.5|1250.5|1252.5|1250.8|1252.5|1250.8|1252.3|1250.3|0
1648119200000|2022-03-24 10:53:20|1252.8|1251|1252.8|1251|1252.8|1251|1252.8|1251|0
1648119210000|2022-03-24 10:53:30|1252.3|1250.5|1252.3|1250.5|1252.3|1250.8|1252.3|1250.5|1
1648119220000|2022-03-24 10:53:40||1250.8||1250.8||1250.8||1250.8|0
1648119230000|2022-03-24 10:53:50|1252.8|1250.5|1252.8|1250.8|1252.8|1250.8|1252.8|1250.5|0
1648119240000|2022-03-24 10:54:00||1250.5||1250.8||1250.8||1250.5|1
1648119250000|2022-03-24 10:54:10|1253.5|1251|1253.5|1251.5|1253.5|1251.8|1253.5|1251|2
1648119260000|2022-03-24 10:54:20|1253||1253||1253.5||1253||0
1648119270000|2022-03-24 10:54:30|1253.8|1251.8|1253.8|1251.8|1253.8|1251.8|1253.8|1251.8|2
1648119290000|2022-03-24 10:54:50|1253.5|1251.5|1252.5|1250.5|1253.5|1251.5|1252.5|1250.3|16
1648119300000|2022-03-24 10:55:00|1252.8|1250.8|1252.5|1250.5|1252.8|1250.8|1252.5|1250|1
1648119310000|2022-03-24 10:55:10|1252||1252.3||1252.3||1252||0
1648119320000|2022-03-24 10:55:20|1252|1249.5|1251.5|1249.5|1252|1249.8|1251.5|1249.5|23
1648119330000|2022-03-24 10:55:30|1251.3|1249.3|1251|1249|1251.3|1249.3|1251|1249|2
1648119340000|2022-03-24 10:55:40|1250.8|1248.8|1250.8|1248.8|1250.8|1249.3|1250.8|1248.8|2
1648119350000|2022-03-24 10:55:50|1250.5||1250.5||1250.5||1250.5||1
1648119360000|2022-03-24 10:56:00|1251.5|1249.3|1251.5|1249.5|1251.5|1249.5|1251.3|1249.3|4
1648119370000|2022-03-24 10:56:10|1251|1249.3|1252|1249.5|1252|1249.5|1251|1249.3|8
1648119380000|2022-03-24 10:56:20|1251.5||1251||1251.5||1251||0
1648119390000|2022-03-24 10:56:30|1250.5|1249.3|1250.5|1249|1250.5|1249.3|1250.5|1249|15
1648119400000|2022-03-24 10:56:40||1248.8||1248.8||1248.8||1248.8|1
1648119410000|2022-03-24 10:56:50||1248.5||1249||1249||1248.5|2
1648119420000|2022-03-24 10:57:00|1251.5|1248.8|1251.5|1249|1251.5|1249|1251.5|1248.8|3
1648119430000|2022-03-24 10:57:10|1251.3|1248.5|1250.5|1248.5|1251.3|1248.5|1250.5|1248.5|5
1648119440000|2022-03-24 10:57:20||1248.3||1248.3||1248.8||1248|0
1648119450000|2022-03-24 10:57:30||1248.5||1248.8||1249||1248.5|1
1648119460000|2022-03-24 10:57:40||1249||1248.5||1249.3||1248.5|11
1648119470000|2022-03-24 10:57:50||1248.3||1248.3||1248.3||1248.3|0
1648119480000|2022-03-24 10:58:00|1250.3|1248.5|1250.5|1248.5|1250.5|1248.5|1250.3|1248.5|0
1648119490000|2022-03-24 10:58:10|1250.3|1248.3|1250.5|1248.3|1250.5|1248.3|1250.3|1248.3|3
1648119500000|2022-03-24 10:58:20|1249.8|1248|1250|1248|1250|1248|1249.8|1248|22
1648119510000|2022-03-24 10:58:30|1249.8|1247.8|1249.5|1247.8|1249.8|1247.8|1249.5|1247.5|0
1648119520000|2022-03-24 10:58:40||1247.5||1247.5||1247.5||1247.5|0
1648119540000|2022-03-24 10:59:00|1249.8||1249.8||1249.8||1249.8||1
1648119560000|2022-03-24 10:59:20|1248.8|1246.8|1249|1247|1249.3|1247.3|1248.8|1246.8|0
1648119570000|2022-03-24 10:59:30|1249.5|1247.3|1250.3|1248|1250.3|1248|1249.5|1247.3|0
1648119580000|2022-03-24 10:59:40||1247.8||1248||1248||1247.8|0
1648119590000|2022-03-24 10:59:50||1247.8||1248||1248||1247.8|0
1648119600000|2022-03-24 11:00:00||1248.3||1248.5||1248.5||1248.3|0
1648119620000|2022-03-24 11:00:20|1250.5|1248.8|1250.5|1249|1250.5|1249|1250.5|1248.8|2
1648119640000|2022-03-24 11:00:40||1248.5||1248.3||1248.8||1248.3|0
1648119650000|2022-03-24 11:00:50||1248||1248.5||1248.5||1248|0
1648119660000|2022-03-24 11:01:00|1250|1248.3|1250.5|1248.5|1250.5|1248.5|1250|1248.3|2
1648119670000|2022-03-24 11:01:10||1249||1248.5||1249||1248.3|1
1648119680000|2022-03-24 11:01:20|1250.3|1248.3|1250.5|1248.5|1250.5|1248.5|1250.3|1248.3|2
1648119690000|2022-03-24 11:01:30||1249.3||1248.3||1249.3||1248.3|4
1648119700000|2022-03-24 11:01:40|1250.3|1248.5|1250.5|1248.5|1250.5|1248.5|1250.3|1247.8|1
1648119710000|2022-03-24 11:01:50|1250.3|1248.3|1250|1248.3|1250.3|1248.3|1250|1248|2
1648119720000|2022-03-24 11:02:00|1249.5|1248|1249|1247|1249.5|1248|1248.8|1246.8|0
1648119730000|2022-03-24 11:02:10|1249.3|1247.3|1249.8|1247.8|1249.8|1247.8|1249.3|1247.3|0
1648119740000|2022-03-24 11:02:20|1250.3|1247.5|1250.3|1248|1250.3|1248|1250|1247.5|0
1648119750000|2022-03-24 11:02:30|1249.8|1248.5|1249.8|1248.3|1249.8|1248.5|1249.8|1248|0
1648119760000|2022-03-24 11:02:40|1250|1248.5|1250.5|1248.5|1250.5|1248.5|1250|1248.5|5
1648119770000|2022-03-24 11:02:50|1250.3|1248.8|1250.5|1248.8|1250.5|1248.8|1250.3|1248.5|2
1648119790000|2022-03-24 11:03:10||1248.5||1248.8||1249||1248.5|9
1648119810000|2022-03-24 11:03:30||1248.5||1248.3||1248.8||1248.3|1
1648119820000|2022-03-24 11:03:40|1250.3|1248.5|1250.5|1248.8|1250.5|1248.8|1250.3|1248|0
1648119830000|2022-03-24 11:03:50||1248.3||1248.8||1248.8||1248.3|0
1648119840000|2022-03-24 11:04:00||1248.5||1248.8||1248.8||1248.3|0
1648119850000|2022-03-24 11:04:10|1250|1249|1250.3|1248.3|1250.3|1249|1250|1248|0
1648119860000|2022-03-24 11:04:20|1250.5|1248.5|1251.5|1249.3|1251.8|1249.3|1250.5|1248.5|5
1648119870000|2022-03-24 11:04:30|1252|1249.5|1252|1249.8|1252.3|1249.8|1252|1249.5|0
1648119880000|2022-03-24 11:04:40|1251.8|1249.5|1252|1250|1252|1250|1251.8|1249.5|0
1648119890000|2022-03-24 11:04:50|1251.8|1249.8|1252.3|1250.5|1252.5|1250.5|1251.5|1249.8|0
1648119900000|2022-03-24 11:05:00|1252.5|1251|1253.5|1251.5|1253.8|1251.5|1252.5|1251|5
1648119910000|2022-03-24 11:05:10|1253.8|1251.8|1254.3|1252.5|1254.3|1252.5|1253.5|1251.8|3
1648119920000|2022-03-24 11:05:20|1255.8|1253.8|1255.5|1253.5|1255.8|1253.8|1255.5|1253.5|2
1648119930000|2022-03-24 11:05:30|1256|1253|1255.3|1253.3|1256|1253.5|1255|1253|1
1648119940000|2022-03-24 11:05:40|1255.5|1252.8|1255.5|1253.5|1255.5|1253.5|1255.5|1252.8|0
1648119950000|2022-03-24 11:05:50||1253.3||1252.8||1253.5||1252.8|0
1648119960000|2022-03-24 11:06:00|1256|1253|1256|1253.5|1256|1253.5|1256|1253|0
1648119980000|2022-03-24 11:06:20|1256.3|1254|1256.5|1254|1256.8|1254|1256.3|1254|0
1648119990000|2022-03-24 11:06:30|1256||1256||1256||1256||0
1648120010000|2022-03-24 11:06:50|1255.8|1254.5|1256.5|1254.5|1256.5|1254.5|1255.8|1254.5|0
1648120020000|2022-03-24 11:07:00|1256.3|1254.3|1256.3|1254.3|1256.3|1254.3|1256.3|1254.3|0
1648120030000|2022-03-24 11:07:10||1254||1254||1254||1254|0
1648120040000|2022-03-24 11:07:20|1256||1256||1256||1256||0
1648120060000|2022-03-24 11:07:40|1255.8|1253.5|1255.8|1253.3|1255.8|1253.5|1255.8|1253.3|1
1648120070000|2022-03-24 11:07:50|1255.3|1253|1255|1252.8|1255.3|1253|1255|1252.8|0
1648120080000|2022-03-24 11:08:00|1255.3||1255||1255.3||1255||0
1648120090000|2022-03-24 11:08:10|1254|1251.8|1254.5|1252.5|1254.5|1252.5|1254|1251.8|5
1648120110000|2022-03-24 11:08:30|1254.3|1252.8|1254.8|1252.8|1254.8|1252.8|1254.3|1252.8|1
1648120120000|2022-03-24 11:08:40|1254.5|1252.5|1254.5|1252.5|1254.5|1252.5|1254.5|1252.5|0
1648120150000|2022-03-24 11:09:10|1254.3|1252.3|1254.5|1252.3|1254.5|1252.3|1254.3|1252.3|1
1648120170000|2022-03-24 11:09:30|1254|1252|1254|1252|1254|1252|1254|1252|0
1648120180000|2022-03-24 11:09:40|1254.3|1252.3|1254.3|1252.3|1254.3|1252.3|1254|1252|0
1648120190000|2022-03-24 11:09:50|1254.5|1252.5|1254.8|1252.8|1255|1252.8|1254.5|1252.5|1
1648120200000|2022-03-24 11:10:00|1255||1255||1255||1255||0
1648120210000|2022-03-24 11:10:10|1255.3|1253|1255.3|1253|1255.3|1253|1255.3|1253|0
1648120220000|2022-03-24 11:10:20|1255||1255.5||1255.5||1255||3
1648120230000|2022-03-24 11:10:30|1255.3|1253.3|1255.5|1253.8|1255.5|1253.8|1255.3|1253.3|0
1648120240000|2022-03-24 11:10:40|1256.5|1254.8|1256.8|1254.8|1256.8|1254.8|1256.5|1254.5|1
1648120250000|2022-03-24 11:10:50|1256.5||1256.8||1256.8||1256.5||0
1648120270000|2022-03-24 11:11:10|1256.5||1256.5||1256.8||1256.5||0
1648120290000|2022-03-24 11:11:30|1255.8|1254.3|1255.8|1254.3|1255.8|1254.3|1255.8|1254.3|32
1648120300000|2022-03-24 11:11:40||1254.5||1254.5||1254.5||1254.5|4
1648120310000|2022-03-24 11:11:50|1256|1253.8|1256|1254|1256|1254|1256|1253.8|7
1648120320000|2022-03-24 11:12:00|1255.8|1254.3|1256|1253.8|1256|1254.3|1255.8|1253.8|8
1648120330000|2022-03-24 11:12:10|1255.5|1254|1255.8|1253.3|1255.8|1254.3|1255.5|1253.3|125
1648120340000|2022-03-24 11:12:20|1255.5|1253.5|1255.8|1253.5|1255.8|1253.5|1255.5|1253.3|0
1648120350000|2022-03-24 11:12:30|1256|1253.8|1255.8|1253.5|1256|1253.8|1255.8|1253.5|0
1648120360000|2022-03-24 11:12:40|1255.5|1253.8|1255.8|1253.5|1255.8|1253.8|1255.5|1253.5|0
1648120370000|2022-03-24 11:12:50|1255.5||1255.5||1255.5||1255.5||2
1648120380000|2022-03-24 11:13:00|1255|1253|1255.3|1253.3|1255.5|1253.5|1254.8|1252.5|3
1648120390000|2022-03-24 11:13:10|1255|1253|1255.3|1253|1255.3|1253.3|1254.8|1252.8|2
1648120400000|2022-03-24 11:13:20|1255|1253.3|1256.8|1254.8|1256.8|1254.8|1255|1253|1
1648120410000|2022-03-24 11:13:30|1257|1254.5|1256.8|1254.8|1257|1254.8|1256.8|1254.5|0
1648120420000|2022-03-24 11:13:40|1257.5|1255|1257.3|1255.3|1257.5|1255.3|1256.8|1254.8|70
1648120430000|2022-03-24 11:13:50|1257.5|1255|1257.3|1255|1257.5|1255.3|1257.3|1255|0
1648120440000|2022-03-24 11:14:00|1257.5|1255.3|1257.3|1255.3|1257.5|1255.5|1257.3|1255.3|0
1648120450000|2022-03-24 11:14:10|1257.5|1255.8|1257.3|1255.3|1257.5|1255.8|1257.3|1255.3|0
1648120460000|2022-03-24 11:14:20|1257.5||1257.3||1257.5||1257.3||0
1648120470000|2022-03-24 11:14:30|1257.5||1257.3||1257.5||1257.3||0
1648120480000|2022-03-24 11:14:40|1257.5|1255.5|1257.5|1255.5|1257.5|1255.5|1257.5|1255.3|1
1648120490000|2022-03-24 11:14:50||1255.3||1255.8||1255.8||1255.3|0
1648120500000|2022-03-24 11:15:00|1257.8|1256|1258|1256|1258.5|1256.3|1257.8|1256|0
1648120510000|2022-03-24 11:15:10|1258.5|1256.3|1258.8|1256.3|1258.8|1256.3|1258.5|1256|0
1648120520000|2022-03-24 11:15:20|1258.5||1258.5||1258.5||1258.5||0
1648120530000|2022-03-24 11:15:30|1257.8|1255.5|1257|1255|1257.8|1255.5|1256.8|1254.8|4
1648120540000|2022-03-24 11:15:40|1258.5|1256|1258.3|1256|1258.5|1256|1258.3|1256|1
1648120550000|2022-03-24 11:15:50|1258.5|1256.3|1258.5|1256.3|1258.5|1256.3|1258.5|1256.3|1
1648120560000|2022-03-24 11:16:00|1258.3|1256.5|1258.5|1256.5|1258.5|1256.5|1258.3|1256.5|0
1648120590000|2022-03-24 11:16:30|||||||||1
1648120600000|2022-03-24 11:16:40||1256.3||1256.5||1256.5||1256.3|1
1648120610000|2022-03-24 11:16:50|1258.8|1257.3|1258.8|1257.3|1258.8|1257.3|1258.5|1257.3|1
1648120620000|2022-03-24 11:17:00|1259|1256.5|1258.5|1256.5|1259|1256.5|1258.5|1256.5|1
1648120630000|2022-03-24 11:17:10|1258.3|1256.8|1258.5|1256.8|1258.5|1256.8|1258.3|1256.3|0
1648120640000|2022-03-24 11:17:20|1258.8||1258.8||1259||1258.8||0
1648120650000|2022-03-24 11:17:30|1258.5||1258.5||1258.5||1258.5||4
1648120660000|2022-03-24 11:17:40|1258.3||1258.3||1258.3||1258.3||0
1648120670000|2022-03-24 11:17:50|1258.5||1258.5||1258.5||1258.3||2
1648120680000|2022-03-24 11:18:00|1258.8||1258.8||1258.8||1258.5||9
1648120690000|2022-03-24 11:18:10|1259|1257.5|1259|1257.3|1259.3|1257.5|1259|1257.3|0
1648120700000|2022-03-24 11:18:20|1258.8|1257.5|1259|1257.5|1259.5|1257.5|1258.8|1257.5|1
1648120710000|2022-03-24 11:18:30|1259.3||1259.3||1259.3||1259.3||0
1648120720000|2022-03-24 11:18:40|1259|1257.3|1258|1256|1259|1257.3|1257.5|1255.3|5
1648120730000|2022-03-24 11:18:50|1258.3|1256.3|1257.3|1255|1258.8|1256.3|1257.3|1254.8|6
1648120740000|2022-03-24 11:19:00|1257.5|1256|1258|1256.5|1258|1256.8|1257.3|1256|16
1648120750000|2022-03-24 11:19:10||1256.3||1256.3||1256.3||1256.3|3
1648120760000|2022-03-24 11:19:20||1256.5||1256.3||1256.5||1256.3|0
1648120770000|2022-03-24 11:19:30|1257.8|1256|1257.8|1256|1258|1256|1257.5|1256|0
1648120780000|2022-03-24 11:19:40|1257.5||1257.5||1257.5||1257.5||0
1648120790000|2022-03-24 11:19:50|1257.8|1256.3|1258|1256|1258|1256.3|1257.8|1256|0
1648120800000|2022-03-24 11:20:00|1257.8|1256.3|1258|1256.5|1258|1256.5|1257.8|1256|8
1648120810000|2022-03-24 11:20:10||1256.8||1256.5||1256.8||1256.5|3
1648120820000|2022-03-24 11:20:20||1256.8||1256.8||1256.8||1256.5|3
1648120830000|2022-03-24 11:20:30|1257.8|1256|1257.8|1256|1258|1256.3|1257.8|1256|2
1648120840000|2022-03-24 11:20:40|1257.3|1255.5|1257.3|1255.5|1257.3|1255.5|1257.3|1255.5|2
1648120850000|2022-03-24 11:20:50|1257.8|1256|1257.8|1256|1258|1256.3|1257.8|1255.8|7
1648120870000|2022-03-24 11:21:10||1256.3||1256.3||1256.3||1256|0
1648120880000|2022-03-24 11:21:20||1256||1256||1256||1256|0
1648120890000|2022-03-24 11:21:30|1258|1255.8|1258|1256.5|1258|1256.5|1258|1255.8|1
1648120900000|2022-03-24 11:21:40||1256.3||1256.8||1256.8||1256|13
1648120910000|2022-03-24 11:21:50|1257.8|1256.5|1257.8|1256.3|1257.8|1256.8|1257.8|1256|17
1648120920000|2022-03-24 11:22:00|1258|1256.5|1258|1256.5|1258|1256.8|1258|1256.5|11
1648120930000|2022-03-24 11:22:10||1256.3||1256.3||1256.3||1256.3|11
1648120940000|2022-03-24 11:22:20|1257.8|1256|1258|1256.3|1258|1256.5|1257.8|1256|0
1648120950000|2022-03-24 11:22:30|1257.8|1256.5|1257.8|1256|1257.8|1256.5|1257.8|1256|0
1648120960000|2022-03-24 11:22:40|1258|1256.3|1258|1256.3|1258|1256.3|1258|1256.3|0
1648120970000|2022-03-24 11:22:50||1256||1256.3||1256.3||1256|0
1648120980000|2022-03-24 11:23:00||1256.5||1256.3||1256.5||1256.3|1
1648120990000|2022-03-24 11:23:10||1256.5||1256.5||1256.5||1256.5|0
1648121000000|2022-03-24 11:23:20||1256.3||1256.3||1256.3||1256.3|0
1648121010000|2022-03-24 11:23:30|1257.8|1256.5|1258|1256.3|1258|1256.5|1257.8|1256|5
1648121020000|2022-03-24 11:23:40||1256.5||1256.3||1256.5||1256.3|0
1648121030000|2022-03-24 11:23:50|1257.8|1256|1256.8|1255|1257.8|1256|1256.8|1255|2
1648121040000|2022-03-24 11:24:00|1256.3|1254.3|1255.5|1253.8|1256.3|1254.5|1255.5|1253.8|4
1648121050000|2022-03-24 11:24:10|1255.8|1254|1255.8|1254|1256|1254|1255.8|1254|0
1648121060000|2022-03-24 11:24:20|1256|1254.3|1257|1255|1257.3|1255|1255.8|1254.3|0
1648121070000|2022-03-24 11:24:30|1257.5|1255.8|1257.8|1256.3|1257.8|1256.5|1257.5|1255.8|4
1648121090000|2022-03-24 11:24:50|1257.3|1255.5|1257.3|1255.5|1257.3|1255.5|1257.3|1255.5|0
1648121100000|2022-03-24 11:25:00|1257.5|1255.8|1257.8|1255.8|1257.8|1255.8|1257.5|1255.8|4
1648121110000|2022-03-24 11:25:10|1257.5|1256|1257.3|1255.5|1257.5|1256|1257|1254.8|0
1648121120000|2022-03-24 11:25:20|1257.5|1255.8|1257.8|1256.5|1257.8|1256.5|1257.5|1255.8|26
1648121130000|2022-03-24 11:25:30||1256.3||1256||1256.3||1256|19
1648121140000|2022-03-24 11:25:40||1256.3||1256||1256.3||1256|0
1648121150000|2022-03-24 11:25:50||1256.3||1256.3||1256.3||1256.3|0
1648121160000|2022-03-24 11:26:00||1256||1255.5||1256||1255.5|0
1648121170000|2022-03-24 11:26:10||1255||1255.3||1255.3||1255|0
1648121180000|2022-03-24 11:26:20||1255.5||1256||1256||1255.5|0
1648121190000|2022-03-24 11:26:30||1256.3||1256||1256.3||1256|0
1648121200000|2022-03-24 11:26:40||1256.3||1256||1256.3||1255.8|0
1648121210000|2022-03-24 11:26:50|1257.5|1255.8|1257.5|1255.5|1257.8|1255.8|1257.5|1255.5|0
1648121230000|2022-03-24 11:27:10|1257.8|1255.8|1257.8|1255.8|1257.8|1256|1257.8|1255.8|0
1648121240000|2022-03-24 11:27:20|1257.5|1255.5|1257.5|1255.5|1257.5|1255.5|1257.5|1255.5|1
1648121250000|2022-03-24 11:27:30|1257.3|1255.3|1257.3|1255.3|1257.3|1255.5|1257.3|1255.3|0
1648121260000|2022-03-24 11:27:40|1257|1255|1257|1254.8|1257|1255|1256.3|1254.3|1
1648121270000|2022-03-24 11:27:50|1256.5|1255|1256|1254.3|1256.5|1255|1256|1254.3|0
1648121280000|2022-03-24 11:28:00|1255.8|1254|1256.5|1254.5|1256.8|1254.5|1255.8|1254|1
1648121290000|2022-03-24 11:28:10|1256.8||1256.8||1256.8||1256.5||0
1648121300000|2022-03-24 11:28:20|1256.5|1254.3|1256.3|1254.3|1256.8|1254.5|1256.3|1254.3|0
1648121310000|2022-03-24 11:28:30|1256|1254.5|1256|1254|1256.3|1254.5|1256|1254|2
1648121320000|2022-03-24 11:28:40|1255.8|1254.3|1256|1254.3|1256.3|1254.5|1255.8|1254|6
1648121330000|2022-03-24 11:28:50|1256.5|1254|1256.5|1254|1256.5|1254|1256.5|1254|1
1648121340000|2022-03-24 11:29:00|1256.3|1253.8|1256|1253.8|1256.3|1254|1256|1253.8|0
1648121350000|2022-03-24 11:29:10|1256.3|1254|1256.3|1253.8|1256.3|1254|1255.8|1253.8|0
1648121360000|2022-03-24 11:29:20|1256|1254|1256.5|1254.3|1256.8|1254.5|1256|1254|0
1648121370000|2022-03-24 11:29:30|1256.8|1254.5|1256.8|1254.8|1256.8|1254.8|1256.5|1254.3|0
1648121380000|2022-03-24 11:29:40|1256.5|1255.5|1257.8|1255.8|1257.8|1255.8|1256.5|1255|1
1648121390000|2022-03-24 11:29:50|1257.5|1256|1257.8|1255.8|1257.8|1256|1257.5|1255.5|0
1648121400000|2022-03-24 11:30:00||1256||1256||1256||1256|1
1648121410000|2022-03-24 11:30:10||1256.3||1256.3||1256.3||1256.3|19
1648121420000|2022-03-24 11:30:20|||||||||1
1648121430000|2022-03-24 11:30:30|1257.5|1256|1257.5|1256|1257.5|1256|1257.5|1255.8|3
1648121440000|2022-03-24 11:30:40||1255.8||1256||1256||1255.8|1
1648121450000|2022-03-24 11:30:50|1257.8||1257.8||1257.8||1257.8||1
1648121460000|2022-03-24 11:31:00||1256.3||1256.3||1256.3||1256.3|2
1648121470000|2022-03-24 11:31:10||1256||1256||1256||1256|2
1648121480000|2022-03-24 11:31:20|||||||||2
1648121500000|2022-03-24 11:31:40|1257.5|1255.8|1257.3|1255.5|1257.5|1255.8|1257.3|1255.3|0
1648121510000|2022-03-24 11:31:50|1257|1255.3|1257|1255.3|1257.3|1255.5|1257|1255.3|0
1648121520000|2022-03-24 11:32:00|1257.3|1255.5|1257.8|1256|1257.8|1256|1257|1255.3|1
1648121530000|2022-03-24 11:32:10|1257.5|1255.8|1257|1255.3|1257.8|1256|1256.5|1254.8|9
1648121540000|2022-03-24 11:32:20|1256.8|1255|1256.8|1255|1257|1255|1256.5|1255|1
1648121550000|2022-03-24 11:32:30|1256.3|1254.8|1256.3|1254.5|1256.8|1255|1256|1254.5|7
1648121560000|2022-03-24 11:32:40|1256.5|1254.8|1256.8|1254.8|1257|1255|1256.5|1254.8|0
1648121570000|2022-03-24 11:32:50|1256.3|1254.5|1256.5|1254.5|1256.8|1254.5|1256|1254.3|5
1648121580000|2022-03-24 11:33:00|1256.8|1255|1256.8|1254.8|1257|1255|1256.5|1254.5|0
1648121590000|2022-03-24 11:33:10|1257|1255.3|1256.5|1254.5|1257|1255.3|1256.5|1254.5|0
1648121600000|2022-03-24 11:33:20|1256.3|1254.3|1256.3|1254.3|1256.3|1254.5|1256|1254.3|0
1648121610000|2022-03-24 11:33:30|1256.5|1254.5|1256|1254.3|1256.5|1254.8|1256|1254|0
1648121620000|2022-03-24 11:33:40|1256.3|1254.5|1256.3|1254.5|1256.5|1254.5|1256.3|1254.3|1
1648121640000|2022-03-24 11:34:00|1256|1254.3|1256|1254.3|1256.3|1254.5|1255.5|1254|2
1648121650000|2022-03-24 11:34:10||1254||1254.5||1254.5||1254|0
1648121660000|2022-03-24 11:34:20|1255.8|1254.3|1255.8|1254|1255.8|1254.5|1255.8|1254|1
1648121670000|2022-03-24 11:34:30|1255.5|1253.8|1255.5|1253.8|1255.5|1253.8|1255.5|1253.5|0
1648121680000|2022-03-24 11:34:40|1254.8|1253.3|1254.5|1253|1254.8|1253.3|1254|1252.3|6
1648121690000|2022-03-24 11:34:50|1254.3|1252.8|1254.3|1252.8|1254.3|1252.8|1254.3|1252.3|3
1648121700000|2022-03-24 11:35:00|1254.5|1252.5|1254.3|1252.3|1254.8|1252.5|1254.3|1252.3|2
1648121710000|2022-03-24 11:35:10|1254|1251.5|1253.5|1251.5|1254|1251.5|1253.5|1251.5|0
1648121720000|2022-03-24 11:35:20||1251.3||1251.8||1251.8||1251.3|0
1648121730000|2022-03-24 11:35:30||1252||1251.5||1252.3||1251.5|4
1648121740000|2022-03-24 11:35:40||1251.8||1252||1252||1251.8|0
1648121760000|2022-03-24 11:36:00|1253.3|1251.5|1253.3|1251.5|1253.3|1251.5|1253.3|1251.5|0
1648121770000|2022-03-24 11:36:10||1251.8||1251.8||1251.8||1251.8|0
1648121780000|2022-03-24 11:36:20||1251.3||1251.8||1251.8||1251.3|2
1648121790000|2022-03-24 11:36:30||1251.5||1251.3||1251.5||1251.3|0
1648121800000|2022-03-24 11:36:40||1251||1251||1251||1251|0
1648121810000|2022-03-24 11:36:50|1253|1250.8|1253|1251|1253|1251|1252.8|1250.8|0
1648121820000|2022-03-24 11:37:00|1253.3|1251.3|1253|1251.3|1253.3|1251.3|1253|1251.3|2
1648121830000|2022-03-24 11:37:10|1252.8|1251|1252.5|1250.5|1253|1251|1252.3|1250.5|0
1648121840000|2022-03-24 11:37:20|1252.3|1250.8|1252.5|1250.8|1252.5|1250.8|1252.3|1250.3|0
1648121850000|2022-03-24 11:37:30|1252.8|1251|1252.3|1250.5|1252.8|1251|1252.3|1250.5|0
1648121860000|2022-03-24 11:37:40|1252.5|1250.3|1252.3|1250.3|1252.5|1250.3|1252|1250.3|0
1648121870000|2022-03-24 11:37:50|1252|1250|1252|1250|1252|1250|1252|1250|1
1648121880000|2022-03-24 11:38:00|1251.5|1249.8|1251.5|1249.8|1251.5|1249.8|1251.5|1249.8|2
1648121900000|2022-03-24 11:38:20|1251|1249.5|1251.3|1249.5|1251.3|1249.8|1251|1249.5|2
1648121910000|2022-03-24 11:38:30|1251.5|1249.8|1251.5|1249.5|1251.5|1249.8|1251.3|1249.5|1
1648121920000|2022-03-24 11:38:40|1251.3|1249.8|1251.5|1249.5|1251.5|1249.8|1251|1249.5|5
1648121930000|2022-03-24 11:38:50|1251|1249.8|1251.5|1250|1251.5|1250|1251|1249.8|14
1648121940000|2022-03-24 11:39:00||1249.8||1250||1250||1249.8|9
1648121950000|2022-03-24 11:39:10|||||||||15
1648121960000|2022-03-24 11:39:20||1249.8||1250||1250||1249.8|1
1648121970000|2022-03-24 11:39:30|||||||||3
1648121980000|2022-03-24 11:39:40||1249.8||1250||1250||1249.8|0
1648122000000|2022-03-24 11:40:00|1255.3|1250.3|1256.3|1254|1256.5|1254.5|1255.3|1250|82
1648122010000|2022-03-24 11:40:10|1257|1255.3|1260.5|1258|1260.5|1258.5|1257|1255.3|18
1648122020000|2022-03-24 11:40:20|1260.3|1258.3|1259|1256.8|1260.5|1258.3|1259|1256.8|0
1648122030000|2022-03-24 11:40:30|1259.3|1257|1257.8|1255.3|1259.8|1257.3|1257.3|1255|0
1648122040000|2022-03-24 11:40:40|1258.3|1255.5|1255.5|1252.8|1258.5|1255.5|1255.5|1252.8|0
1648122050000|2022-03-24 11:40:50|1255.8|1253.3|1255.3|1253.3|1257|1254.5|1255.3|1253.3|1
1648122060000|2022-03-24 11:41:00|1255.5|1253.8|1256.5|1254.5|1258|1255.5|1255.5|1253.3|0
1648122070000|2022-03-24 11:41:10|1257.5|1254.3|1258.3|1256.5|1258.8|1256.5|1257|1254.3|1
1648122080000|2022-03-24 11:41:20|1258.5|1257.3|1258.8|1255.5|1258.8|1257.3|1258.3|1255.5|1
1648122090000|2022-03-24 11:41:30|1257.8|1255.8|1257.8|1254.8|1258.3|1256|1257.5|1254.8|0
1648122100000|2022-03-24 11:41:40|1257|1254.5|1255.3|1252.8|1257|1254.5|1255.3|1252.5|2
1648122110000|2022-03-24 11:41:50|1255.8|1253|1254.8|1252.5|1255.8|1253.3|1254.8|1252.5|0
1648122120000|2022-03-24 11:42:00|1255.5|1253.5|1256.3|1254.3|1256.3|1254.3|1255.5|1253.5|0
1648122130000|2022-03-24 11:42:10|1256.5||1256.5||1256.5||1256.5||0
1648122140000|2022-03-24 11:42:20|1256.8||1256.3||1256.8||1256.3||0
1648122150000|2022-03-24 11:42:30|1256.8|1254.5|1256.5|1254.3|1256.8|1254.5|1256.5|1254.3|0
1648122160000|2022-03-24 11:42:40|1256.3|1254|1256.3|1254.3|1256.3|1254.3|1256.3|1254|0
1648122170000|2022-03-24 11:42:50|1256.5|1254.8|1256.8|1254.8|1257|1254.8|1256.3|1254.8|0
1648122180000|2022-03-24 11:43:00|1257|1254.5|1257|1254.5|1257|1254.5|1256.5|1254.5|4
1648122190000|2022-03-24 11:43:10|1257.3|1255|1257.5|1255.3|1257.5|1255.3|1256.8|1255|0
1648122200000|2022-03-24 11:43:20|1257.8|1255.8|1258.3|1256.3|1258.3|1256.5|1257.8|1255.8|4
1648122210000|2022-03-24 11:43:30|1258|1256|1258.3|1256|1258.3|1256|1258|1256|0
1648122220000|2022-03-24 11:43:40|1258|1255.8|1256.8|1254.3|1258|1255.8|1256.8|1254.3|0
1648122230000|2022-03-24 11:43:50|1257.3|1254.8|1257|1254.3|1257.3|1254.8|1257|1254.3|0
1648122240000|2022-03-24 11:44:00||1254.5||1254.3||1254.8||1254.3|0
1648122250000|2022-03-24 11:44:10|1255.8|1254.5|1256.5|1254.3|1256.5|1254.8|1255.8|1254.3|3
1648122260000|2022-03-24 11:44:20|1256.3|1254|1256.3|1254.3|1256.3|1254.3|1256.3|1254|0
1648122270000|2022-03-24 11:44:30||1254||1254||1254.3||1254|0
1648122280000|2022-03-24 11:44:40|1256|1254.3|1256.3|1254|1256.3|1254.3|1256|1253.8|0
1648122290000|2022-03-24 11:44:50|1256.5||1256.5||1256.5||1256.5||1
1648122300000|2022-03-24 11:45:00|1256.3|1254.3|1256.3|1253.8|1256.3|1254.3|1255.8|1253.8|0
1648122310000|2022-03-24 11:45:10|1256.5|1254|1256.8|1254.3|1256.8|1254.3|1256.3|1254|0
1648122320000|2022-03-24 11:45:20|1256.5|1254|1256.5|1254|1256.5|1254|1256.5|1254|0
1648122330000|2022-03-24 11:45:30||1254.3||1254.3||1254.3||1254.3|0
1648122340000|2022-03-24 11:45:40|1256.3|1254|1256.3|1253.8|1256.3|1254|1256|1253.8|0
1648122350000|2022-03-24 11:45:50|1256.8|1254|1256.5|1254|1256.8|1254|1256.5|1254|0
1648122360000|2022-03-24 11:46:00|1255.8|1254.3|1255.8|1253.3|1255.8|1254.3|1255.8|1253.3|0
1648122370000|2022-03-24 11:46:10|1255|1252.8|1254.3|1252|1255|1252.8|1254.3|1251.8|0
1648122380000|2022-03-24 11:46:20|1254|1251.8|1253.5|1251.5|1254|1251.8|1253.5|1251.5|0
1648122390000|2022-03-24 11:46:30|1253.8||1253.8||1253.8||1253.5||0
1648122400000|2022-03-24 11:46:40|1253.5|1251.8|1254|1251.8|1254|1251.8|1253.5|1251.5|0
1648122410000|2022-03-24 11:46:50|1253.8|1251.5|1253.8|1251.5|1253.8|1251.5|1253.5|1251.5|2
1648122420000|2022-03-24 11:47:00|1254|1251.8|1253.8|1251.5|1254|1251.8|1253.8|1251.5|0
1648122430000|2022-03-24 11:47:10|1254|1251.8|1254.5|1252|1254.5|1252|1253.8|1251.8|0
1648122450000|2022-03-24 11:47:30|1254|1251.8|1254.3|1252|1254.3|1252|1254|1251.8|0
1648122460000|2022-03-24 11:47:40|1254|1252.3|1254.5|1252.3|1254.5|1252.3|1254|1252.3|0
1648122470000|2022-03-24 11:47:50|1255|1252.5|1255|1252.8|1255|1252.8|1255|1252.5|0
1648122480000|2022-03-24 11:48:00||1253||1252.5||1253||1252.5|0
1648122500000|2022-03-24 11:48:20|1254.8|1252.3|1254.5|1252.3|1254.8|1252.3|1254.5|1252.3|0
1648122520000|2022-03-24 11:48:40|1254.3|1251.8|1254|1251.8|1254.3|1252|1254|1251.8|0
1648122530000|2022-03-24 11:48:50|1253.8|1251.5|1253.8|1251.5|1253.8|1251.5|1253.8|1251.5|0
1648122540000|2022-03-24 11:49:00|1253.5|1251|1253.3|1251|1253.5|1251|1253|1250.8|3
1648122550000|2022-03-24 11:49:10|1253.5|1250.8|1254.5|1252|1254.5|1252|1253.5|1250.8|0
1648122560000|2022-03-24 11:49:20||1251.5||1251.5||1251.8||1251.5|0
1648122570000|2022-03-24 11:49:30|1254|1252|1254.5|1252|1254.5|1252|1254|1251.5|0
1648122580000|2022-03-24 11:49:40||1251.8||1251.5||1251.8||1251.5|0
1648122590000|2022-03-24 11:49:50||1252||1252||1252||1251.5|1
1648122600000|2022-03-24 11:50:00|1254.3|1252.3|1254.3|1252|1254.3|1252.3|1254.3|1252|0
1648122610000|2022-03-24 11:50:10||1251.5||1251.5||1251.5||1251.5|0
1648122620000|2022-03-24 11:50:20|1253.5|1251.3|1253.5|1251.3|1253.5|1251.5|1253.5|1251|0
1648122630000|2022-03-24 11:50:30|1253.8|1251.5|1253.8|1251.8|1253.8|1251.8|1253.8|1251.5|1
1648122640000|2022-03-24 11:50:40|1254.3|1252|1254.3|1252|1254.3|1252.3|1253.8|1251.8|1
1648122650000|2022-03-24 11:50:50|1254.5|1252.3|1254.5|1252.5|1254.5|1252.5|1254.5|1252.3|0
1648122660000|2022-03-24 11:51:00|1254.3|1252|1254.3|1251.8|1254.5|1252.3|1254.3|1251.8|10
1648122670000|2022-03-24 11:51:10|1254|1252|1254|1252|1254|1252|1254|1252|0
1648122680000|2022-03-24 11:51:20||1251.8||1251.8||1251.8||1251.8|0
1648122700000|2022-03-24 11:51:40||1252||1251.5||1252||1251.5|0
1648122710000|2022-03-24 11:51:50|1253.5|1251.3|1254|1251.8|1254|1251.8|1253.3|1251.3|0
1648122720000|2022-03-24 11:52:00||1252||1252||1252||1252|0
1648122730000|2022-03-24 11:52:10||1252.3||1252.3||1252.3||1252.3|0
1648122740000|2022-03-24 11:52:20|1254.3|1252.5|1254.8|1252.5|1254.8|1252.5|1254.3|1252.5|0
1648122750000|2022-03-24 11:52:30||1252.3||1252.3||1252.5||1252.3|0
1648122760000|2022-03-24 11:52:40|1254.3||1254.3||1254.3||1254.3||0
1648122790000|2022-03-24 11:53:10||1252.5||1252.5||1252.5||1252.5|0
1648122800000|2022-03-24 11:53:20|1253.8|1252|1254.3|1252.5|1254.3|1252.5|1253.8|1251.8|0
1648122810000|2022-03-24 11:53:30|1254.8||1254.3||1254.8||1254.3||0
1648122820000|2022-03-24 11:53:40|1254|1253|1254.3|1252.5|1254.3|1253|1254|1252.5|2
1648122830000|2022-03-24 11:53:50|1254.8|1252.8|1255.5|1253.8|1255.5|1253.8|1254.8|1252.8|0
1648122840000|2022-03-24 11:54:00|1255.3||1255.5||1255.5||1255.3||0
1648122850000|2022-03-24 11:54:10|1255.3|1253.5|1255.3|1253.5|1255.5|1253.8|1255|1253.3|0
1648122860000|2022-03-24 11:54:20|1255.5|1253.8|1256|1254|1256|1254|1255.5|1253.8|0
1648122870000|2022-03-24 11:54:30|1255.8|1253.8|1255.8|1253.8|1255.8|1253.8|1255.8|1253.8|0
1648122880000|2022-03-24 11:54:40|1255|1253|1254.8|1252.8|1255|1253|1254.8|1252.8|0
1648122890000|2022-03-24 11:54:50|1254.5|1253|1254.8|1252.8|1254.8|1253|1254.5|1252.3|0
1648122900000|2022-03-24 11:55:00|1254.5||1254.5||1254.5||1254.5||0
1648122910000|2022-03-24 11:55:10|1254.8|1253|1255.3|1253|1255.3|1253|1254.8|1253|0
1648122920000|2022-03-24 11:55:20|1255||1255||1255.3||1255||0
1648122930000|2022-03-24 11:55:30|1255.3|1253.5|1255.3|1253|1255.3|1253.5|1255|1253|0
1648122940000|2022-03-24 11:55:40||1253.3||1253||1253.3||1253|0
1648122950000|2022-03-24 11:55:50|1254.8|1253.3|1255|1253|1255|1253.3|1254.5|1253|13
1648122970000|2022-03-24 11:56:10|1254.5|1252.3|1254.5|1252.5|1254.5|1252.5|1254.5|1252.3|0
1648122980000|2022-03-24 11:56:20|1255|1252.8|1255.8|1253.3|1255.8|1253.5|1254.8|1252.8|4
1648122990000|2022-03-24 11:56:30|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|0
1648123000000|2022-03-24 11:56:40|1255.8|1253.8|1255.8|1254|1255.8|1254|1255.5|1253.8|0
1648123010000|2022-03-24 11:56:50|1256|1254.3|1256|1254.3|1256|1254.3|1256|1254.3|0
1648123020000|2022-03-24 11:57:00|1255.8|1254|1256|1254|1256|1254|1255.5|1253.5|0
1648123030000|2022-03-24 11:57:10|1255.8|1254.3|1256|1254.3|1256|1254.3|1255.8|1254.3|0
1648123040000|2022-03-24 11:57:20|1256.5|1254.5|1256.3|1254.5|1256.5|1254.5|1256.3|1254.5|0
1648123050000|2022-03-24 11:57:30|1256|1254.3|1256.5|1254.5|1256.5|1254.5|1256|1254.3|0
1648123060000|2022-03-24 11:57:40|1256.3||1256.3||1256.5||1256.3||0
1648123080000|2022-03-24 11:58:00|1256.8|1254.8|1257.8|1255|1257.8|1255.8|1256.8|1254.8|2
1648123100000|2022-03-24 11:58:20|1257.3|1254.8|1257.3|1255|1257.3|1255|1257.3|1254.8|0
1648123110000|2022-03-24 11:58:30|1257.5||1257.3||1257.5||1257.3||0
1648123140000|2022-03-24 11:59:00|1257||1257.3||1257.3||1257||0
1648123160000|2022-03-24 11:59:20|1256.5|1254.8|1256.3|1254|1256.5|1254.8|1256.3|1253.5|1
1648123170000|2022-03-24 11:59:30||1253.5||1254||1254||1253.5|0
1648123180000|2022-03-24 11:59:40|1255|1253.3|1255|1252.8|1255|1253.3|1255|1252.5|3
1648123190000|2022-03-24 11:59:50|1254.8|1252.5|1254.5|1252|1254.8|1252.5|1254.5|1251.8|1
1648123200000|2022-03-24 12:00:00|1254.3|1251.8|1254|1251.8|1254.3|1252|1254|1251.8|0
1648123210000|2022-03-24 12:00:10|1253.8|1251.3|1253.5|1251.5|1253.8|1251.5|1253.5|1251|2
1648123220000|2022-03-24 12:00:20||1251||1251.3||1251.5||1251|0
1648123230000|2022-03-24 12:00:30||1251.5||1251.5||1251.8||1251.5|0
1648123240000|2022-03-24 12:00:40||1251.3||1251||1251.8||1251|0
1648123260000|2022-03-24 12:01:00|1253||1253||1253||1253||1
1648123270000|2022-03-24 12:01:10|1253.3||1253.5||1253.5||1253.3||9
1648123280000|2022-03-24 12:01:20|1253.3|1251.3|1253.3|1251.3|1253.5|1251.3|1253.3|1251.3|2
1648123290000|2022-03-24 12:01:30||1251.5||1251.3||1251.5||1251.3|1
1648123300000|2022-03-24 12:01:40|1253|1251|1253.3|1251|1253.3|1251|1253|1251|1
1648123310000|2022-03-24 12:01:50|1253|1250.5|1252.8|1250.5|1253|1250.5|1252.8|1250.3|0
1648123320000|2022-03-24 12:02:00||1250.3||1250.3||1250.5||1250.3|0
1648123330000|2022-03-24 12:02:10|1253|1250.5|1253.8|1251|1253.8|1251|1253|1250.3|1
1648123340000|2022-03-24 12:02:20|1254.3|1250.8|1254.3|1251.3|1254.3|1251.3|1254.3|1250.8|5
1648123350000|2022-03-24 12:02:30|||||||||1
1648123360000|2022-03-24 12:02:40||1251||1251||1251||1251|0
1648123370000|2022-03-24 12:02:50|1254|1251.3|1254|1252.5|1254|1252.5|1254|1251.3|0
1648123380000|2022-03-24 12:03:00|||||||||1
1648123390000|2022-03-24 12:03:10|1254.3||1254||1254.3||1254||1
1648123400000|2022-03-24 12:03:20|1253.8|1251.5|1253.5|1251.3|1253.8|1251.5|1253.5|1251.3|2
1648123410000|2022-03-24 12:03:30|1253.8|1252.5|1254.8|1252.8|1254.8|1252.8|1253.8|1252.5|2
1648123420000|2022-03-24 12:03:40||1252.5||1252.5||1252.5||1252.5|0
1648123430000|2022-03-24 12:03:50|1254.5||1254.5||1254.5||1254.5||0
1648123440000|2022-03-24 12:04:00|1254.3|1252.3|1254|1252.3|1254.3|1252.3|1254|1252.3|0
1648123450000|2022-03-24 12:04:10|1254.3|1252|1254.3|1252.3|1254.3|1252.3|1254.3|1252|0
1648123460000|2022-03-24 12:04:20||1252||1252.3||1252.3||1252|0
1648123470000|2022-03-24 12:04:30|1254.5|1253|1255|1253|1255|1253.3|1254.5|1253|1
1648123490000|2022-03-24 12:04:50|1254.8|1253.5|1256|1253.8|1256|1253.8|1254.8|1253.5|5
1648123500000|2022-03-24 12:05:00|1255.8|1253.3|1255.8|1253.3|1256|1253.3|1255.8|1253.3|2
1648123510000|2022-03-24 12:05:10|1255.5|1253|1254.8|1253|1255.5|1253|1254.8|1253|0
1648123520000|2022-03-24 12:05:20|1255|1252|1254.8|1252.3|1255|1252.3|1254.8|1252|5
1648123530000|2022-03-24 12:05:30||1252||1252.3||1252.3||1252|0
1648123550000|2022-03-24 12:05:50||1252||1252.3||1252.3||1252|0
1648123560000|2022-03-24 12:06:00|1254.3|1252|1254.3|1252.3|1254.3|1252.3|1254.3|1252|3
1648123570000|2022-03-24 12:06:10|1254|1252|1254|1252|1254|1252|1253.8|1252|0
1648123580000|2022-03-24 12:06:20|1253.8|1251.8|1254.3|1252.5|1254.3|1252.5|1253.5|1251.8|0
1648123590000|2022-03-24 12:06:30||1252.3||1252||1252.3||1252|5
1648123600000|2022-03-24 12:06:40|1254|1251.8|1253.8|1251.8|1254|1251.8|1253.8|1251.8|0
1648123610000|2022-03-24 12:06:50|||||||||1
1648123630000|2022-03-24 12:07:10|1254|1251.5|1254|1252|1254|1252|1254|1251.5|0
1648123640000|2022-03-24 12:07:20|1253.8|1252.3|1253.5|1251.8|1254|1252.3|1253.5|1251.8|1
1648123650000|2022-03-24 12:07:30|1253.8|1252|1255|1253|1255|1253|1253.8|1251.8|1
1648123670000|2022-03-24 12:07:50|1255.5|1253.5|1255|1253|1255.5|1253.5|1255|1252.8|0
1648123680000|2022-03-24 12:08:00|1255.3|1253.3|1255.3|1253|1255.3|1253.5|1255|1253|1
1648123690000|2022-03-24 12:08:10|1255|1253.3|1255|1253|1255|1253.3|1255|1253|0
1648123700000|2022-03-24 12:08:20|||||||||1
1648123720000|2022-03-24 12:08:40|1254.8||1255||1255.3||1254.8||5
1648123730000|2022-03-24 12:08:50|1255.3|1252.8|1255|1252.8|1255.3|1253|1254.5|1252.8|0
1648123740000|2022-03-24 12:09:00|1255.3|1253|1255.3|1252.8|1255.3|1253|1255.3|1252.8|0
1648123750000|2022-03-24 12:09:10|1254.5|1252.5|1254.5|1252.3|1254.8|1252.8|1254.5|1252|0
1648123760000|2022-03-24 12:09:20|1254.8|1252.5|1254.5|1252.5|1255|1252.5|1254.5|1252.5|0
1648123770000|2022-03-24 12:09:30|1254.3|1252|1254.3|1252.3|1254.5|1252.3|1254.3|1252|0
1648123780000|2022-03-24 12:09:40|1254.5|1252.5|1254.5|1252.3|1254.8|1252.5|1254.5|1252.3|0
1648123790000|2022-03-24 12:09:50|1254.3|1252.5|1254.3|1252.3|1254.3|1252.5|1254.3|1252.3|0
1648123810000|2022-03-24 12:10:10|1254.5|1252.5|1254.5|1252.5|1254.8|1252.5|1254.3|1252.3|0
1648123820000|2022-03-24 12:10:20|1254.3|1252|1254|1252|1254.3|1252|1254|1252|2
1648123830000|2022-03-24 12:10:30|1254.3|1252.3|1254.3|1252|1254.3|1252.3|1254.3|1252|0
1648123840000|2022-03-24 12:10:40|1254|1252.3|1254|1252.3|1254|1252.3|1254|1252.3|0
1648123850000|2022-03-24 12:10:50|1254.3|1253|1254.3|1252.5|1254.5|1253|1254.3|1252.5|1
1648123860000|2022-03-24 12:11:00|1254.5|1252.8|1254.3|1252.8|1254.5|1252.8|1254.3|1252.8|1
1648123870000|2022-03-24 12:11:10|||||||||1
1648123880000|2022-03-24 12:11:20|1255|1252.5|1255|1253.3|1255|1253.3|1254.5|1252.5|2
1648123890000|2022-03-24 12:11:30|1255.3|1253.5|1255.8|1253.3|1255.8|1253.5|1255.3|1253.3|1
1648123900000|2022-03-24 12:11:40|1256|1253.8|1255|1252.8|1256|1253.8|1255|1252.8|2
1648123910000|2022-03-24 12:11:50|1254.8||1254.8||1254.8||1254.8||1
1648123920000|2022-03-24 12:12:00|1255|1253.5|1254.5|1252.3|1255|1253.5|1254.5|1252.3|6
1648123930000|2022-03-24 12:12:10|1254|1251.5|1253.8|1251.5|1254|1251.5|1253.5|1251.3|0
1648123940000|2022-03-24 12:12:20|1253.5|1251.3|1253.8|1251.3|1254|1251.3|1253.5|1251.3|1
1648123950000|2022-03-24 12:12:30|1253.5|1251|1253|1251|1253.5|1251|1253|1251|1
1648123960000|2022-03-24 12:12:40|1252.8|1250.8|1252|1250.3|1252.8|1250.8|1252|1250.3|1
1648123970000|2022-03-24 12:12:50|||||||||1
1648123980000|2022-03-24 12:13:00|1252.3|1250.5|1252|1250.3|1252.3|1250.8|1252|1250.3|4
1648123990000|2022-03-24 12:13:10|1252.3|1250|1253.3|1251|1253.3|1251|1252.3|1250|10
1648124000000|2022-03-24 12:13:20|1253|1251.3|1253.5|1251.3|1253.5|1251.3|1253|1251|0
1648124010000|2022-03-24 12:13:30|1253|1252|1253|1251|1253|1252|1253|1251|3
1648124020000|2022-03-24 12:13:40|1253.3|1251.3|1252.8|1250.3|1253.3|1251.3|1252.8|1250.3|1
1648124030000|2022-03-24 12:13:50|1253|1250.5|1252.8|1250.5|1253.3|1250.8|1252.8|1250.5|1
1648124040000|2022-03-24 12:14:00|1253|1250.8|1253|1250.8|1253|1250.8|1253|1250.5|0
1648124060000|2022-03-24 12:14:20|1252.8|1250.5|1252.8|1250.5|1253|1250.8|1252.8|1250.5|0
1648124070000|2022-03-24 12:14:30|1252.5|1250.8|1252.5|1250.8|1252.5|1250.8|1252.5|1250.5|0
1648124080000|2022-03-24 12:14:40||1250.5||1250.5||1250.5||1250.5|0
1648124090000|2022-03-24 12:14:50||1250.8||1250.5||1250.8||1250.5|0
1648124100000|2022-03-24 12:15:00||1250.3||1250.5||1250.8||1250.3|0
1648124130000|2022-03-24 12:15:30|1253|1250.8|1253.3|1251.3|1253.3|1251.3|1253|1250.8|1
1648124140000|2022-03-24 12:15:40|1253|1251|1252.8|1250.8|1253|1251|1252.5|1250.8|7
1648124150000|2022-03-24 12:15:50|1252.5|1250.5|1252.5|1250.8|1252.8|1250.8|1252.5|1250.5|44
1648124160000|2022-03-24 12:16:00|1252.3|1250.5|1252.5|1250.5|1252.8|1251.3|1252.3|1250.3|3
1648124170000|2022-03-24 12:16:10|1252.8|1250.3|1252.8|1250.8|1252.8|1250.8|1252.8|1250.3|0
1648124180000|2022-03-24 12:16:20||1250.3||1250.5||1250.5||1250.3|0
1648124190000|2022-03-24 12:16:30|1253.5|1251.3|1252.8|1250.5|1253.8|1251.3|1252.8|1250.5|0
1648124200000|2022-03-24 12:16:40|1253.3|1250.8|1252.3|1250.5|1253.3|1250.8|1252.3|1250.5|13
1648124210000|2022-03-24 12:16:50|1252.8|1250.8|1252.8|1251|1252.8|1251|1252.5|1250.8|3
1648124220000|2022-03-24 12:17:00|1253.3|1250.8|1253.3|1250.8|1253.3|1250.8|1253.3|1250.8|2
1648124230000|2022-03-24 12:17:10|1253.8|1251|1253.3|1250.5|1254|1251.3|1252.8|1250.5|0
1648124240000|2022-03-24 12:17:20||1250.8||1250.8||1250.8||1250.5|1
1648124250000|2022-03-24 12:17:30|1253.5|1250.5|1253.5|1251.3|1253.8|1251.3|1253|1250.5|1
1648124260000|2022-03-24 12:17:40|1253.8|1251.5|1253.8|1251.5|1254|1251.5|1253.5|1251.5|2
1648124270000|2022-03-24 12:17:50|1254.3|1252|1254|1252|1254.5|1252|1254|1252|0
1648124280000|2022-03-24 12:18:00|1254.8|1252.3|1253.8|1251.8|1254.8|1252.5|1253.8|1251.5|1
1648124290000|2022-03-24 12:18:10|1253.5|1251.5|1253.5|1251.3|1253.5|1251.5|1253.5|1251.3|0
1648124300000|2022-03-24 12:18:20|1253.3|1251|1253.3|1250.8|1253.5|1251|1253|1250.8|0
1648124310000|2022-03-24 12:18:30|1253|1251|1253|1250.8|1253|1251|1253|1250.5|0
1648124330000|2022-03-24 12:18:50|1252.8|1250.5|1252.8|1250.5|1252.8|1250.8|1252.8|1250.5|1
1648124340000|2022-03-24 12:19:00|1252.5|1250.8|1252.5|1250.3|1252.5|1250.8|1252.5|1250.3|0
1648124350000|2022-03-24 12:19:10|1253.5|1251|1253|1250.5|1253.5|1251|1253|1250.5|0
1648124360000|2022-03-24 12:19:20||1250.8||1250.8||1250.8||1250.8|0
1648124370000|2022-03-24 12:19:30|1252.8|1250.5|1253.3|1251.3|1253.3|1251.3|1252.8|1250.5|0
1648124380000|2022-03-24 12:19:40|1253.5|1251.5|1253.8|1251.5|1253.8|1251.8|1253.5|1251.5|1
1648124390000|2022-03-24 12:19:50|1254.3|1251.8|1254.5|1252.5|1255|1253.3|1254.3|1251.8|0
1648124400000|2022-03-24 12:20:00|1254.3|1252.3|1254.3|1252.5|1254.8|1253|1254.3|1252|7
1648124410000|2022-03-24 12:20:10|1254.5|1252.8|1254.5|1252.5|1254.5|1253|1254.3|1252.3|1
1648124420000|2022-03-24 12:20:20|1254.3|1252.3|1254.5|1252.5|1254.5|1252.5|1254.3|1252.3|2
1648124430000|2022-03-24 12:20:30|1255|1252.3|1255.5|1253.5|1257|1254.5|1254.8|1252.3|52
1648124440000|2022-03-24 12:20:40|1255.3|1253.3|1255.3|1253|1255.8|1253.8|1255|1253|2
1648124450000|2022-03-24 12:20:50|1255|1252.8|1254.8|1252.5|1255|1252.8|1254.8|1252.5|0
1648124460000|2022-03-24 12:21:00|1254.5||1254.8||1255||1254.5||0
1648124470000|2022-03-24 12:21:10|1254.5||1254.5||1255||1254.5||1
1648124480000|2022-03-24 12:21:20|1255||1254.5||1255||1254.5||0
1648124490000|2022-03-24 12:21:30|1254.3|1251.8|1253.8|1251.5|1254.3|1251.8|1253.8|1251.5|1
1648124500000|2022-03-24 12:21:40||1251.8||1251.3||1251.8||1251.3|0
1648124510000|2022-03-24 12:21:50|1253.5|1251.5|1253.5|1251.5|1253.5|1251.5|1253.5|1251.3|1
1648124520000|2022-03-24 12:22:00|1253.3||1253.8||1253.8||1253.3||1
1648124530000|2022-03-24 12:22:10|1253.5|1251.8|1253.5|1251.8|1253.5|1251.8|1253.5|1251.8|1
1648124540000|2022-03-24 12:22:20|1253.8|1252.3|1254.3|1252.3|1254.3|1252.3|1253.8|1252.3|0
1648124550000|2022-03-24 12:22:30|1254|1251.8|1254|1251.8|1254.3|1251.8|1254|1251.8|0
1648124560000|2022-03-24 12:22:40||1252.3||1252.3||1252.3||1252|0
1648124570000|2022-03-24 12:22:50|1254.3|1252|1253.8|1252|1254.3|1252.3|1253.8|1251.8|0
1648124580000|2022-03-24 12:23:00|1253.5|1251.8|1253.5|1251.8|1253.5|1251.8|1253.5|1251.8|0
1648124590000|2022-03-24 12:23:10|1253.8|1252|1253.8|1252|1254|1252|1253.8|1251.8|0
1648124600000|2022-03-24 12:23:20|1254|1252.3|1254|1252|1254.5|1252.3|1253.8|1252|1
1648124610000|2022-03-24 12:23:30|||||||||1
1648124620000|2022-03-24 12:23:40|1253.8|1251.8|1254.3|1252.5|1254.5|1252.5|1253.8|1251.8|2
1648124630000|2022-03-24 12:23:50||1252.3||1252.3||1252.3||1252.3|0
1648124640000|2022-03-24 12:24:00|1254|1252|1254|1252|1254.3|1252.3|1253.8|1252|4
1648124650000|2022-03-24 12:24:10|1253.8|1252.3|1253.8|1252|1253.8|1252.3|1253.8|1252|0
1648124660000|2022-03-24 12:24:20|1254|1252.3|1254.5|1252.5|1254.8|1252.8|1253.8|1252.3|0
1648124670000|2022-03-24 12:24:30|1254.8|1252.8|1254.3|1252.8|1254.8|1252.8|1254.3|1252.5|1
1648124680000|2022-03-24 12:24:40|1254.5|1253.3|1255.3|1253.3|1255.8|1253.3|1254.3|1253.3|7
1648124690000|2022-03-24 12:24:50|1255||1255||1255.3||1255||1
1648124700000|2022-03-24 12:25:00|1255.3|1253.8|1255|1252.8|1255.8|1253.8|1255|1252.8|0
1648124710000|2022-03-24 12:25:10|1255.3|1253|1255|1253|1255.5|1253.5|1255|1253|4
1648124720000|2022-03-24 12:25:20|1254.5|1252.5|1254.3|1252.5|1254.8|1252.5|1254.3|1252.5|2
1648124730000|2022-03-24 12:25:30|1254.5|1252.3|1254.5|1252.5|1254.8|1252.5|1254.3|1252.3|0
1648124740000|2022-03-24 12:25:40|1254.3|1252.3|1254.5|1253|1254.8|1253|1254.3|1252.3|9
1648124750000|2022-03-24 12:25:50|1254.8|1252.8|1254.8|1252.8|1255.5|1252.8|1254.5|1252.8|17
1648124760000|2022-03-24 12:26:00|1254.5||1254.5||1254.8||1254.5||2
1648124780000|2022-03-24 12:26:20|1254.8|1253|1254.5|1253|1254.8|1253.3|1254.5|1253|4
1648124790000|2022-03-24 12:26:30|1254.8|1252.8|1254.3|1252.5|1254.8|1252.8|1254.3|1252.5|0
1648124800000|2022-03-24 12:26:40|1254.5|1253|1254.5|1252.8|1254.5|1253|1254.5|1252.8|2
1648124810000|2022-03-24 12:26:50||1252.5||1252.5||1252.5||1252.5|0
1648124820000|2022-03-24 12:27:00|1254.3|1252.8|1254.5|1252.8|1254.8|1252.8|1254.3|1252.8|6
1648124830000|2022-03-24 12:27:10|1254.3|1253|1254.5|1252.8|1254.5|1253|1254.3|1252.8|0
1648124840000|2022-03-24 12:27:20|1254.3||1254.3||1254.3||1254.3||0
1648124860000|2022-03-24 12:27:40|||||||||4
1648124870000|2022-03-24 12:27:50|1254.8|1252.5|1254.3|1252.8|1255.3|1253|1254.3|1252.5|8
1648124880000|2022-03-24 12:28:00|1254.5|1253|1255|1253.3|1255.3|1253.3|1254.5|1253|7
1648124890000|2022-03-24 12:28:10|1255.3|1252.8|1254.5|1252.8|1255.3|1252.8|1254.5|1252.8|1
1648124900000|2022-03-24 12:28:20|||||||||5
1648124910000|2022-03-24 12:28:30|1254.8||1254.8||1254.8||1254.8||1
1648124920000|2022-03-24 12:28:40|1254.5|1252.5|1254.3|1252.5|1254.5|1252.5|1254.3|1252.5|0
1648124930000|2022-03-24 12:28:50|1254.5|1252.3|1254.3|1252.3|1254.5|1252.3|1254.3|1252.3|0
1648124940000|2022-03-24 12:29:00|1254|1252.5|1254|1252.5|1254.8|1252.5|1254|1252.5|9
1648124950000|2022-03-24 12:29:10|1254.3|1252.8|1254.3|1252.5|1254.3|1252.8|1254.3|1252.5|2
1648124960000|2022-03-24 12:29:20|1254|1252.8|1254.3|1252.8|1254.3|1252.8|1254|1252.8|6
1648124980000|2022-03-24 12:29:40|1254.5|1253|1254.8|1252.8|1254.8|1253|1254.3|1252.8|5
1648124990000|2022-03-24 12:29:50|1254.5|1253|1254.8|1253|1254.8|1253|1254.5|1253|1
1648125000000|2022-03-24 12:30:00|1254.5||1254.8||1254.8||1254.5||0
1648125010000|2022-03-24 12:30:10||1252.8||1253||1253.3||1252.8|1
1648125020000|2022-03-24 12:30:20|1254.5|1253.3|1255.3|1253.5|1255.8|1253.5|1254.5|1253.3|8
1648125030000|2022-03-24 12:30:30|1255.5|1253.8|1255.3|1253.5|1255.5|1254|1255.3|1253.5|0
1648125040000|2022-03-24 12:30:40|1255|1253.8|1255.5|1254|1255.8|1254|1255|1253.3|2
1648125050000|2022-03-24 12:30:50|1255.3|1253.8|1255.3|1253.8|1255.3|1253.8|1255.3|1253.8|0
1648125060000|2022-03-24 12:31:00||1253.5||1253.5||1253.5||1253.5|3
1648125070000|2022-03-24 12:31:10||1253.8||1253.5||1253.8||1253.5|1
1648125080000|2022-03-24 12:31:20|1255|1253.3|1254.8|1253.3|1255|1253.3|1254.8|1253|0
1648125090000|2022-03-24 12:31:30|1254.5|1253|1254.8|1253|1255|1253.5|1254.5|1253|6
1648125110000|2022-03-24 12:31:50|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|0
1648125120000|2022-03-24 12:32:00|1255|1253|1254.5|1253|1255|1253.5|1254.5|1252.8|4
1648125130000|2022-03-24 12:32:10||1252.8||1252.8||1252.8||1252.8|1
1648125140000|2022-03-24 12:32:20|1254.8|1253|1255.3|1253.3|1255.5|1253.5|1254.8|1253|0
1648125150000|2022-03-24 12:32:30|1255.5|1253.5|1255|1253.3|1255.5|1253.8|1255|1253.3|16
1648125160000|2022-03-24 12:32:40|1255.3|1254|1256|1254|1256|1254|1255.3|1253.8|20
1648125170000|2022-03-24 12:32:50|1255.8|1253.8|1255.5|1253.8|1255.8|1254|1255.5|1253.5|2
1648125180000|2022-03-24 12:33:00|1255.8|1254|1255.3|1253.3|1255.8|1254|1255.3|1253|12
1648125190000|2022-03-24 12:33:10|1255|1253|1255|1253.3|1255.3|1253.3|1255|1253|0
1648125200000|2022-03-24 12:33:20|1254.8|1253|1255.3|1253.5|1255.5|1253.5|1254.8|1253|23
1648125210000|2022-03-24 12:33:30|1255.5|1253.8|1255.5|1253.5|1255.5|1253.8|1255.5|1253.5|0
1648125220000|2022-03-24 12:33:40|1255.3|1253.8|1255.5|1254|1255.5|1254|1255.3|1253.8|0
1648125240000|2022-03-24 12:34:00|1255.8|1254.3|1256.5|1254.8|1257|1254.8|1255.5|1254|13
1648125250000|2022-03-24 12:34:10|1256.3|1254.5|1256.5|1254.5|1256.5|1254.5|1256.3|1254.5|1
1648125260000|2022-03-24 12:34:20|1256.8|1254.8|1256.3|1254.8|1256.8|1254.8|1256|1254.8|1
1648125270000|2022-03-24 12:34:30|1256.5|1255|1257|1255.3|1257.5|1255.3|1256.5|1255|5
1648125280000|2022-03-24 12:34:40|1256.8|1255|1256.8|1255|1257|1255.3|1256.8|1255|1
1648125290000|2022-03-24 12:34:50|1257|1255.3|1257|1255.3|1257|1255.3|1257|1254.8|8
1648125300000|2022-03-24 12:35:00|1256.8||1256.8||1257||1256.8||0
1648125310000|2022-03-24 12:35:10|1257|1255.8|1257.8|1255.8|1257.8|1255.8|1257|1255.5|11
1648125320000|2022-03-24 12:35:20|1258|1256|1257.3|1255.8|1258|1256|1257.3|1255.8|0
1648125330000|2022-03-24 12:35:30|1257.5|1256|1257.3|1255.8|1258.3|1256|1257.3|1255.8|7
1648125340000|2022-03-24 12:35:40|1257|1255.5|1257.3|1255.8|1257.3|1255.8|1257|1255.5|4
1648125350000|2022-03-24 12:35:50|1257.8|1256|1257.5|1256|1258.3|1256|1257.3|1255.8|9
1648125360000|2022-03-24 12:36:00|1257.8||1257.5||1257.8||1257.5||0
1648125370000|2022-03-24 12:36:10|1257|1255.8|1257|1255.3|1257|1255.8|1257|1255.3|5
1648125380000|2022-03-24 12:36:20|1256.8||1257||1257||1256.8||0
1648125390000|2022-03-24 12:36:30|1256.8|1255|1256.8|1255.3|1256.8|1255.3|1256.5|1254.8|12
1648125400000|2022-03-24 12:36:40|1256.5|1255|1256.5|1255|1256.8|1255|1256.5|1255|7
1648125410000|2022-03-24 12:36:50|1256|1254.5|1256.8|1255.5|1256.8|1255.5|1256|1254.5|7
1648125420000|2022-03-24 12:37:00|1256.5|1255.3|1257|1255|1257.3|1255.5|1256.5|1254.8|26
1648125430000|2022-03-24 12:37:10||1254.8||1255||1255||1254.8|0
1648125440000|2022-03-24 12:37:20|1256.3|1254.5|1256|1254|1256.3|1254.5|1256|1254|4
1648125450000|2022-03-24 12:37:30|1256.5|1254.3|1256|1254.5|1256.5|1254.8|1256|1254.3|3
1648125460000|2022-03-24 12:37:40|1255.8|1254.3|1255.8|1254.3|1255.8|1254.3|1255.8|1254.3|1
1648125470000|2022-03-24 12:37:50|1256|1254.5|1255.8|1254.3|1256|1254.5|1255.8|1254.3|0
1648125480000|2022-03-24 12:38:00|1256|1254|1255.5|1254|1256|1254.3|1255.5|1254|1
1648125490000|2022-03-24 12:38:10|||||||||2
1648125500000|2022-03-24 12:38:20|||||||||1
1648125510000|2022-03-24 12:38:30|1255.3|1253.8|1255.5|1254|1255.5|1254|1255|1253.5|8
1648125520000|2022-03-24 12:38:40|1255.3|1253.5|1254.5|1253|1255.3|1253.8|1254.5|1253|7
1648125530000|2022-03-24 12:38:50|1254.8||1254.5||1255||1254.5||1
1648125540000|2022-03-24 12:39:00|1254.8|1253.3|1254.8|1253|1254.8|1253.3|1254.5|1253|3
1648125550000|2022-03-24 12:39:10|1255|1253.3|1254.8|1253.3|1255|1253.3|1254.5|1253.3|16
1648125560000|2022-03-24 12:39:20|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|9
1648125570000|2022-03-24 12:39:30||1253||1253||1253||1253|0
1648125580000|2022-03-24 12:39:40||1252.8||1252.8||1253||1252.8|0
1648125590000|2022-03-24 12:39:50||1253||1253||1253||1252.8|1
1648125600000|2022-03-24 12:40:00||1252.8||1253||1253||1252.8|0
1648125610000|2022-03-24 12:40:10|1254.8|1253.5|1256|1254|1256|1254|1254.8|1253.5|2
1648125620000|2022-03-24 12:40:20|1255.8|1253.8|1255.8|1253.8|1256.3|1254|1255.8|1253.8|0
1648125630000|2022-03-24 12:40:30|1256.3|1254|1256.3|1254|1256.3|1254|1256.3|1254|0
1648125640000|2022-03-24 12:40:40|1256.5|1254.3|1255.8|1253.8|1256.5|1254.3|1255.8|1253.8|0
1648125650000|2022-03-24 12:40:50|1256|1254|1256|1253.8|1256|1254|1255.8|1253.8|0
1648125660000|2022-03-24 12:41:00|1256.3|1254|1255.5|1253.8|1256.3|1254|1255.5|1253.8|0
1648125670000|2022-03-24 12:41:10|1255.3|1253|1255.5|1253.5|1256|1253.5|1255.3|1253|8
1648125680000|2022-03-24 12:41:20|1255.8|1253|1255.8|1253.5|1255.8|1253.5|1255.3|1253|1
1648125690000|2022-03-24 12:41:30|1256|1254|1256|1253.5|1256|1254|1255.8|1253.5|2
1648125700000|2022-03-24 12:41:40|1255.8|1253.8|1255.8|1253.5|1256|1254|1255.8|1253.5|0
1648125710000|2022-03-24 12:41:50|||||||||2
1648125720000|2022-03-24 12:42:00||1253.3||1253.3||1253.3||1253.3|1
1648125730000|2022-03-24 12:42:10|1255.5|1253.5|1255.8|1253.5|1255.8|1253.5|1255.3|1253.5|3
1648125740000|2022-03-24 12:42:20|1255.5|1253.3|1255|1253|1255.5|1253.3|1254.8|1253|0
1648125750000|2022-03-24 12:42:30|1254.8|1253.5|1255.3|1253.5|1255.5|1253.5|1254.8|1253.5|0
1648125760000|2022-03-24 12:42:40|1255.5||1255.3||1255.5||1255.3||1
1648125770000|2022-03-24 12:42:50|1255|1253|1255|1253|1255|1253|1255|1253|0
1648125780000|2022-03-24 12:43:00|1255.3|1253.3|1254.3|1252.3|1255.3|1253.5|1254.3|1252.3|4
1648125790000|2022-03-24 12:43:10|1254|1252|1254.3|1252|1254.3|1252|1254|1252|11
1648125800000|2022-03-24 12:43:20|1254.5|1252.3|1254.3|1252.3|1254.8|1252.3|1254.3|1252|3
1648125810000|2022-03-24 12:43:30|1254.8|1252|1254.3|1252.3|1254.8|1252.3|1254.3|1252|1
1648125820000|2022-03-24 12:43:40|1254.8|1252.8|1254.8|1252.5|1255|1253|1254.8|1252.5|0
1648125830000|2022-03-24 12:43:50|1255|1252.8|1255.3|1253.3|1255.3|1253.3|1254.8|1252.8|1
1648125840000|2022-03-24 12:44:00||1253||1253.3||1253.3||1253|2
1648125850000|2022-03-24 12:44:10|1255|1253|1255.3|1253|1255.3|1253|1254.8|1253|1
1648125870000|2022-03-24 12:44:30|1255||1255.3||1255.3||1254.8||0
1648125880000|2022-03-24 12:44:40|1255.5|1253.3|1255.3|1253.3|1255.5|1253.3|1255.3|1253.3|1
1648125890000|2022-03-24 12:44:50|1255.5|1253|1255.8|1253.5|1256|1253.5|1255.3|1253|5
1648125900000|2022-03-24 12:45:00|1256|1253.3|1254.8|1253|1256|1253.5|1254.8|1253|0
1648125910000|2022-03-24 12:45:10|1255|1252.8|1255|1253.5|1255.3|1253.5|1254.8|1252.8|2
1648125920000|2022-03-24 12:45:20|1255.3||1255||1255.3||1255||2
1648125930000|2022-03-24 12:45:30|1254.8|1253|1254.8|1253|1254.8|1253|1254.8|1253|1
1648125940000|2022-03-24 12:45:40|1255.3|1253.5|1255.3|1253.5|1255.3|1253.5|1255.3|1253.5|4
1648125950000|2022-03-24 12:45:50|1255|1253.8|1255.3|1253.5|1256|1253.8|1255|1253.5|1
1648125960000|2022-03-24 12:46:00|1255.5|1253.3|1255.5|1253.5|1256|1254|1255.5|1253.3|11
1648125970000|2022-03-24 12:46:10|1255.3|1253.3|1255|1253.5|1255.5|1253.5|1255|1253.3|0
1648125980000|2022-03-24 12:46:20|1255.8|1254|1255.3|1253.8|1255.8|1254|1255.3|1253.8|6
1648125990000|2022-03-24 12:46:30||1253.5||1253.8||1253.8||1253.5|5
1648126000000|2022-03-24 12:46:40|1255.8|1253.5|1255|1253.5|1255.8|1253.5|1255|1253.5|21
1648126010000|2022-03-24 12:46:50|1255.3|1253|1255|1253|1255.5|1253.3|1255|1253|18
1648126020000|2022-03-24 12:47:00|1255.3|1252.8|1255.3|1253|1255.3|1253|1254.8|1252.8|6
1648126030000|2022-03-24 12:47:10|1255.5|1253.5|1255.8|1253.3|1255.8|1253.5|1255.3|1253.3|4
1648126040000|2022-03-24 12:47:20|1255.3|1253.5|1255.3|1253.5|1255.3|1253.5|1255.3|1253.5|1
1648126050000|2022-03-24 12:47:30||1253.3||1253.3||1253.5||1253.3|0
1648126070000|2022-03-24 12:47:50|1255|1253|1255|1253|1255|1253|1255|1253|5
1648126080000|2022-03-24 12:48:00|1254.8|1252.8|1254.8|1252.8|1254.8|1252.8|1254.8|1252.8|0
1648126090000|2022-03-24 12:48:10|1255.3|1253|1255.3|1253.3|1255.3|1253.3|1255.3|1253|1
1648126110000|2022-03-24 12:48:30|1255.8|1253|1255.8|1253.5|1255.8|1253.5|1255.8|1253|4
1648126120000|2022-03-24 12:48:40|1256.3|1253.8|1255.8|1253.8|1256.3|1254|1255.8|1253.8|8
1648126130000|2022-03-24 12:48:50|1255.5|1253.5|1255.3|1253.3|1255.5|1253.5|1255.3|1253.3|4
1648126140000|2022-03-24 12:49:00|||||||||6
1648126150000|2022-03-24 12:49:10||1253||1253||1253||1253|0
1648126160000|2022-03-24 12:49:20|||||||||2
1648126170000|2022-03-24 12:49:30|||||||||2
1648126180000|2022-03-24 12:49:40|1255|1252.8|1255|1252.8|1255|1253|1255|1252.8|8
1648126190000|2022-03-24 12:49:50||1253||1252.8||1253||1252.8|0
1648126200000|2022-03-24 12:50:00||1253||1253||1253||1252.8|0
1648126210000|2022-03-24 12:50:10||1252.8||1253||1253||1252.8|7
1648126220000|2022-03-24 12:50:20||1252.8||1253||1253||1252.8|0
1648126230000|2022-03-24 12:50:30|1255.5|1253.3|1255.5|1253.5|1255.8|1253.5|1255.3|1253.3|0
1648126240000|2022-03-24 12:50:40|1255.8||1255.8||1255.8||1255.5||0
1648126250000|2022-03-24 12:50:50|1255.5|1254|1255.8|1253.8|1256.3|1254|1255.5|1253.8|1
1648126260000|2022-03-24 12:51:00||1254||1253.8||1254||1253.8|1
1648126270000|2022-03-24 12:51:10|1255.5|1254|1255.5|1253.5|1255.8|1254|1255.5|1253.3|0
1648126280000|2022-03-24 12:51:20|1255.8||1255.8||1255.8||1255.5||3
1648126290000|2022-03-24 12:51:30|1255.3|1253|1255.8|1253.5|1255.8|1253.5|1255.3|1253|0
1648126300000|2022-03-24 12:51:40|1255.5|1253.3|1255.8|1253.5|1255.8|1253.5|1255.5|1253.3|0
1648126320000|2022-03-24 12:52:00|1256|1254|1256.3|1254|1256.3|1254|1256|1254|0
1648126330000|2022-03-24 12:52:10|1256|1255.5|1257.8|1255.5|1258.5|1255.8|1256|1255.5|19
1648126340000|2022-03-24 12:52:20|1258.3||1257.8||1258.3||1257.8||21
1648126350000|2022-03-24 12:52:30|1258||1257.8||1258||1257.8||9
1648126360000|2022-03-24 12:52:40|1257.5|1256.5|1258.3|1256.5|1258.3|1256.5|1257.5|1256.5|4
1648126370000|2022-03-24 12:52:50|1258||1258||1258.3||1258||1
1648126380000|2022-03-24 12:53:00|1258.3||1258.3||1258.3||1258.3||0
1648126390000|2022-03-24 12:53:10|1258|1256.8|1258.5|1256.5|1258.5|1256.8|1258|1256.5|13
1648126400000|2022-03-24 12:53:20|1258.3||1258||1258.3||1258||10
1648126410000|2022-03-24 12:53:30|||||||||4
1648126420000|2022-03-24 12:53:40|1257.8||1257.8||1258||1257.8||9
1648126430000|2022-03-24 12:53:50|1258.3||1258.5||1258.5||1258||2
1648126450000|2022-03-24 12:54:10|1258.3|1256.8|1258.3|1256.8|1258.3|1256.8|1258.3|1256.8|0
1648126460000|2022-03-24 12:54:20|1258.5|1257|1258.5|1257|1258.5|1257.3|1258.5|1257|13
1648126470000|2022-03-24 12:54:30|||||||||1
1648126480000|2022-03-24 12:54:40|1258.3|1256.8|1258.5|1256.8|1258.5|1257|1258.3|1256.5|12
1648126490000|2022-03-24 12:54:50|1258.8|1257|1258.8|1257|1258.8|1257|1258.5|1257|5
1648126500000|2022-03-24 12:55:00|1258.5|1256.5|1258.3|1256.5|1258.5|1256.8|1258.3|1256.5|1
1648126510000|2022-03-24 12:55:10|1258||1258||1258||1258||7
1648126520000|2022-03-24 12:55:20|1258.3|1256.8|1258.8|1257|1258.8|1257|1258|1256.8|4
1648126540000|2022-03-24 12:55:40|1258.5|1257.3|1258.8|1257|1258.8|1257.3|1258.5|1257|3
1648126550000|2022-03-24 12:55:50|1258.5|1256.8|1258.3|1256.8|1258.5|1256.8|1258.3|1256.8|5
1648126560000|2022-03-24 12:56:00|1258.5|1257|1258|1256.5|1258.5|1257.3|1258|1256.5|5
1648126570000|2022-03-24 12:56:10|1257.5|1255.5|1257.5|1255.8|1257.5|1255.8|1257.5|1255.5|8
1648126580000|2022-03-24 12:56:20|1257.8||1257.8||1257.8||1257.8||2
1648126590000|2022-03-24 12:56:30|1257.5|1255|1256.5|1254.5|1257.8|1255|1256.5|1254.5|13
1648126600000|2022-03-24 12:56:40|1256.3|1254.3|1255.8|1253.5|1256.3|1254.3|1255.5|1253.3|7
1648126610000|2022-03-24 12:56:50|1255.5|1253.3|1255|1253.3|1255.5|1253.3|1255|1253|4
1648126620000|2022-03-24 12:57:00|1255.5|1253.5|1256|1253.8|1256|1254.3|1255.5|1253.5|1
1648126630000|2022-03-24 12:57:10|1255.8|1254.3|1255.8|1254.3|1255.8|1254.3|1255.8|1254.3|0
1648126640000|2022-03-24 12:57:20|1256||1256||1256||1256||1
1648126650000|2022-03-24 12:57:30|1256.5|1254.5|1257.3|1254.8|1257.8|1255.3|1256.5|1254.5|2
1648126660000|2022-03-24 12:57:40|1257.5|1254.5|1256.8|1255|1257.8|1255|1256.8|1254.5|21
1648126670000|2022-03-24 12:57:50|1257.3|1255.3|1257|1255|1257.5|1255.3|1256.8|1255|0
1648126680000|2022-03-24 12:58:00|1257.3|1254.5|1256.3|1254.3|1257.3|1254.8|1256.3|1254.3|2
1648126690000|2022-03-24 12:58:10|1256|1254.5|1256.8|1254.5|1256.8|1254.8|1256|1254.5|2
1648126700000|2022-03-24 12:58:20||1254.8||1254.5||1254.8||1254.5|0
1648126710000|2022-03-24 12:58:30|1257|1254.8|1256.8|1254.8|1257|1254.8|1256.8|1254.5|0
1648126720000|2022-03-24 12:58:40|1257.3|1255.3|1257.5|1255.3|1257.8|1255.3|1257|1255.3|6
1648126730000|2022-03-24 12:58:50|1257|1254.8|1257.5|1255.3|1257.8|1255.3|1257|1254.8|0
1648126740000|2022-03-24 12:59:00|1257.3|1254.8|1256.8|1254.3|1257.3|1254.8|1256.8|1254.3|0
1648126750000|2022-03-24 12:59:10|1256.5|1254.5|1256.8|1254.3|1257|1254.5|1256.5|1254.3|0
1648126760000|2022-03-24 12:59:20|1256.5||1256.5||1256.8||1256.5||0
1648126770000|2022-03-24 12:59:30|1256.3||1256.5||1256.5||1256.3||0
1648126780000|2022-03-24 12:59:40|1256.3|1253.5|1255.8|1253.5|1256.5|1253.5|1255.8|1253.5|3
1648126790000|2022-03-24 12:59:50|1255.5|1253.3|1255.5|1253.5|1255.5|1253.5|1255.5|1253.3|1
1648126800000|2022-03-24 13:00:00|1255.8|1253|1253.3|1251.3|1255.8|1253.3|1253.3|1251|25
1648126810000|2022-03-24 13:00:10|1252.5|1251|1252|1250|1252.5|1251.5|1252|1250|44
1648126820000|2022-03-24 13:00:20|1250.8|1249|1250.5|1248.8|1251.3|1249.3|1250.5|1248.8|39
1648126830000|2022-03-24 13:00:30|1250.3|1248.5|1251|1249|1251|1249|1250|1248|12
1648126840000|2022-03-24 13:00:40|1251.8|1249.3|1252|1250|1252.3|1250|1251.8|1249.3|3
1648126850000|2022-03-24 13:00:50||1249.8||1249||1249.8||1249|0
1648126860000|2022-03-24 13:01:00|1251.8|1249.3|1251.5|1249.3|1251.8|1249.8|1251.5|1249.3|11
1648126870000|2022-03-24 13:01:10|1252.3|1249.5|1253|1250.8|1253.3|1250.8|1252.3|1249.5|11
1648126880000|2022-03-24 13:01:20|1252.8|1250.3|1251.8|1249.8|1252.8|1250.5|1251.8|1249.8|5
1648126890000|2022-03-24 13:01:30|1251.5|1249.5|1251.8|1249.8|1251.8|1249.8|1251.5|1249.5|0
1648126900000|2022-03-24 13:01:40|1251.5|1249.5|1251.5|1249.5|1251.5|1249.5|1251.3|1249.5|1
1648126910000|2022-03-24 13:01:50|1251.3|1250|1251.8|1250|1251.8|1250|1251.3|1249.8|3
1648126920000|2022-03-24 13:02:00|1252|1250.5|1251.5|1249.5|1252.5|1250.5|1251.5|1249.5|2
1648126930000|2022-03-24 13:02:10|1251.3|1249.8|1248.8|1246.8|1251.3|1249.8|1248.8|1246.3|17
1648126940000|2022-03-24 13:02:20|1249|1247|1249.3|1247.5|1249.8|1247.8|1249|1247|10
1648126950000|2022-03-24 13:02:30|1249.5|1247|1249.8|1247.5|1249.8|1247.5|1249.3|1247|5
1648126960000|2022-03-24 13:02:40|1249.5|1248|1249.8|1247.8|1250|1248|1249.3|1247.8|0
1648126970000|2022-03-24 13:02:50|1250|1248|1249.3|1247.5|1250|1248|1249.3|1247.5|0
1648126980000|2022-03-24 13:03:00|1249|1247.3|1249|1247.3|1249.8|1247.5|1248.8|1247.3|7
1648126990000|2022-03-24 13:03:10|1248.8|1246.8|1248.8|1246.8|1248.8|1246.8|1248.5|1246.8|57
1648127000000|2022-03-24 13:03:20||1247||1246.8||1247||1246.8|2
1648127010000|2022-03-24 13:03:30|1249.3|1247.3|1249.3|1247.5|1249.3|1247.5|1249.3|1247.3|7
1648127020000|2022-03-24 13:03:40|1250|1248|1249.5|1247.5|1250|1248|1249.3|1247.3|2
1648127030000|2022-03-24 13:03:50|1249.3|1247.3|1249.3|1247.3|1249.3|1247.5|1249.3|1247|2
1648127040000|2022-03-24 13:04:00|1248.8|1246.8|1248.3|1246.3|1248.8|1246.8|1248.3|1246.3|1
1648127050000|2022-03-24 13:04:10|1248.8|1246|1248.3|1246.5|1249|1246.8|1248.3|1246|0
1648127060000|2022-03-24 13:04:20|1248.5|1246.8|1248.8|1246.8|1248.8|1246.8|1248.5|1246.8|3
1648127070000|2022-03-24 13:04:30||1246.5||1246.5||1246.8||1246.5|1
1648127080000|2022-03-24 13:04:40|1249|1247|1249.3|1247.3|1249.8|1247.5|1249|1246.8|1
1648127090000|2022-03-24 13:04:50|1249.5|1247.5|1249.8|1247.8|1249.8|1247.8|1249.3|1247.3|1
1648127100000|2022-03-24 13:05:00|1250|1247.5|1249.8|1247.5|1250|1247.8|1249.3|1247.5|0
1648127110000|2022-03-24 13:05:10|1249.3|1247|1249.3|1247|1249.8|1247.5|1249|1246.8|0
1648127120000|2022-03-24 13:05:20|1248.8|1246.8|1249.3|1247|1249.5|1247|1248.8|1246.5|3
1648127130000|2022-03-24 13:05:30|1249.5|1246.8|1250|1247.8|1250|1247.8|1249|1246.8|2
1648127140000|2022-03-24 13:05:40|1249.8|1247.5|1248.3|1246.3|1249.8|1247.8|1248.3|1246.3|10
1648127150000|2022-03-24 13:05:50|1248|1246.5|1248.3|1246.5|1248.3|1246.5|1248|1246|2
1648127160000|2022-03-24 13:06:00|1248|1246.3|1247.5|1245.5|1248|1246.3|1246.3|1244.5|12
1648127170000|2022-03-24 13:06:10|1247.3||1247.8||1247.8||1247.3||3
1648127180000|2022-03-24 13:06:20|1248|1245.8|1248.3|1246.3|1248.3|1246.3|1247.8|1245.8|0
1648127190000|2022-03-24 13:06:30||1246||1246.3||1246.3||1246|5
1648127200000|2022-03-24 13:06:40|1248.5|1246.5|1248.5|1246.8|1248.8|1246.8|1248.3|1246.3|2
1648127210000|2022-03-24 13:06:50|1248.8|1247|1249.8|1247.8|1249.8|1247.8|1248.5|1247|0
1648127220000|2022-03-24 13:07:00|1250|1247.5|1250|1247.8|1250|1247.8|1249.5|1247.3|1
1648127230000|2022-03-24 13:07:10|1250.5|1248|1250.3|1248.5|1250.8|1248.5|1250|1248|1
1648127240000|2022-03-24 13:07:20|1250|1248|1250.3|1248.3|1250.3|1248.3|1250|1247.8|4
1648127250000|2022-03-24 13:07:30|1250|1248|1250|1248.3|1250.3|1248.3|1249.5|1247.8|1
1648127260000|2022-03-24 13:07:40|1250.3|1248|1250.5|1248.5|1250.5|1248.8|1250.3|1248|0
1648127270000|2022-03-24 13:07:50|1250.3|1248.8|1251|1249.3|1251|1249.3|1250.3|1248.8|4
1648127280000|2022-03-24 13:08:00|1250.8|1249.5|1251.3|1249.5|1251.8|1249.5|1250.8|1249.5|4
1648127290000|2022-03-24 13:08:10|1251|1249.3|1251|1249.3|1251.5|1249.5|1251|1249.3|2
1648127300000|2022-03-24 13:08:20|1251.3|1249.5|1251.5|1249.8|1251.5|1249.8|1251|1249.5|5
1648127310000|2022-03-24 13:08:30|1251.3|1249.5|1251.3|1249.5|1251.3|1249.8|1251|1249.3|4
1648127320000|2022-03-24 13:08:40|1251|1249.8|1250.8|1249|1251.8|1249.8|1250.8|1249|3
1648127330000|2022-03-24 13:08:50|1251|1249.3|1250.3|1248.5|1251|1249.3|1250.3|1248.5|1
1648127340000|2022-03-24 13:09:00|1250.5|1248.3|1250|1248|1250.5|1248.3|1249.8|1247.8|0
1648127350000|2022-03-24 13:09:10|1250.5|1247.8|1249.5|1247.8|1250.5|1248|1249.3|1247.5|0
1648127360000|2022-03-24 13:09:20|1249.3|1247.5|1249.5|1247.8|1249.8|1248|1249.3|1247.5|1
1648127370000|2022-03-24 13:09:30|1250|1248|1249.3|1247.5|1250|1248|1249|1247.5|5
1648127380000|2022-03-24 13:09:40|1249.5|1247.8|1250|1248.3|1250.3|1248.3|1249.5|1247.8|6
1648127390000|2022-03-24 13:09:50|1250.3|1248.5|1250.8|1249|1251|1249|1250|1248.5|1
1648127400000|2022-03-24 13:10:00|1251|1249.3|1251.3|1249.5|1251.3|1249.5|1251|1249|5
1648127410000|2022-03-24 13:10:10|1251|1249.8|1251.5|1249.8|1252|1250|1251|1249.8|0
1648127420000|2022-03-24 13:10:20|1251.8|1249.5|1251|1249.3|1252|1249.8|1251|1249|3
1648127430000|2022-03-24 13:10:30|1250.8|1249|1250.8|1249|1251|1249.3|1250.5|1248.3|0
1648127440000|2022-03-24 13:10:40|1251|1248.3|1250.3|1248.3|1251|1248.8|1250.3|1248.3|3
1648127450000|2022-03-24 13:10:50|1250.5|1248.5|1250.3|1248.5|1250.5|1248.8|1250.3|1248.5|1
1648127460000|2022-03-24 13:11:00|1250.8|1248.8|1250.3|1248.5|1251|1249.3|1250.3|1248.5|0
1648127470000|2022-03-24 13:11:10|1250.5|1249|1250.5|1248.8|1250.8|1249|1250|1248.3|4
1648127480000|2022-03-24 13:11:20|1250.8|1249|1250.8|1248.8|1250.8|1249|1250.8|1248.5|0
1648127490000|2022-03-24 13:11:30|1250.5|1249|1250.5|1248.8|1250.5|1249|1250.5|1248.8|1
1648127500000|2022-03-24 13:11:40|1250.3|1248.5|1250.3|1248.3|1250.5|1248.5|1250|1248.3|0
1648127510000|2022-03-24 13:11:50|1250.8|1248.5|1250.5|1248.8|1250.8|1248.8|1250.5|1248.5|4
1648127520000|2022-03-24 13:12:00|1250.8|1249|1251.3|1249.3|1251.5|1249.8|1250.8|1249|4
1648127530000|2022-03-24 13:12:10|1251.5|1249.5|1251.5|1249.5|1251.5|1249.8|1251.5|1249.3|4
1648127540000|2022-03-24 13:12:20|1251|1249.3|1251|1249.3|1251|1249.5|1251|1249|1
1648127550000|2022-03-24 13:12:30|1250.8|1248.8|1249.8|1247.8|1251|1249.5|1249.8|1247.8|0
1648127560000|2022-03-24 13:12:40|1249.5|1248|1250.3|1248.3|1250.3|1248.3|1249.3|1247.8|2
1648127570000|2022-03-24 13:12:50|1250.5|1248|1250.8|1248.8|1250.8|1249|1250.3|1248|2
1648127580000|2022-03-24 13:13:00|1250.5|1249|1251|1248.8|1251|1249|1250.5|1248.3|20
1648127600000|2022-03-24 13:13:20|1250.3|1248|1250.3|1248.3|1250.3|1248.3|1250.3|1248|0
1648127610000|2022-03-24 13:13:30|1250.8|1248.8|1250.8|1249|1251|1249.3|1250.5|1248.8|20
1648127620000|2022-03-24 13:13:40|1251|1249.5|1251.3|1249.3|1251.5|1249.5|1250.8|1249.3|4
1648127630000|2022-03-24 13:13:50|1251.5|1249.5|1251.5|1249.5|1251.8|1249.8|1251.3|1249.3|1
1648127640000|2022-03-24 13:14:00|1252|1250|1252.3|1250.5|1252.8|1250.8|1252|1250|1
1648127650000|2022-03-24 13:14:10|1252.5|1250.8|1252.3|1250.5|1252.5|1250.8|1252|1250|1
1648127660000|2022-03-24 13:14:20|1253|1251|1252.3|1250.5|1253|1251|1252|1250.3|3
1648127670000|2022-03-24 13:14:30|1252.5|1250.3|1252.5|1251|1252.5|1251|1252.5|1250.3|1
1648127680000|2022-03-24 13:14:40|1253.8|1251.3|1254|1252|1254.3|1252.3|1252.5|1251|20
1648127690000|2022-03-24 13:14:50|1253.8|1251.8|1254|1251.8|1254.3|1252|1253.8|1251.5|0
1648127700000|2022-03-24 13:15:00|1253.8|1251.5|1253.3|1251.5|1254|1252|1253.3|1251.3|7
1648127710000|2022-03-24 13:15:10|1253.5|1251.8|1253.5|1252|1253.5|1252|1253|1251.3|14
1648127720000|2022-03-24 13:15:20|1253.3|1251.8|1253|1251.5|1253.3|1251.8|1253|1251.3|7
1648127730000|2022-03-24 13:15:30|1253.3|1251.3|1252.8|1251|1253.3|1251.3|1252.5|1250.5|9
1648127740000|2022-03-24 13:15:40|1253|1251.3|1252.8|1251|1253.3|1251.5|1252.5|1251|7
1648127750000|2022-03-24 13:15:50|1253|1251.3|1253|1251.3|1253|1251.5|1252.8|1251|3
1648127760000|2022-03-24 13:16:00|1253.3|1251.5|1252.8|1251|1253.3|1251.5|1252.8|1251|2
1648127770000|2022-03-24 13:16:10|1252.5|1250.5|1252.5|1250.8|1252.5|1251|1252.3|1250.5|1
1648127780000|2022-03-24 13:16:20|1252.3|1250.3|1251.3|1249.5|1252.3|1250.3|1251.3|1249|5
1648127790000|2022-03-24 13:16:30|1251.8||1251.5||1251.8||1251.3||0
1648127800000|2022-03-24 13:16:40|1251.3|1249.8|1252|1250.3|1252.3|1250.3|1251.3|1249.8|0
1648127810000|2022-03-24 13:16:50|1252.3|1250|1252.5|1250.5|1252.8|1251|1252.3|1250|5
1648127820000|2022-03-24 13:17:00|1252.3|1250.8|1253|1250.5|1253|1250.8|1252.3|1250.5|1
1648127830000|2022-03-24 13:17:10|1253.3|1250.8|1255|1253.3|1255|1253.3|1253.3|1250.5|7
1648127840000|2022-03-24 13:17:20|1255.3|1253|1254.8|1252.8|1255.3|1253.5|1254.8|1252.8|7
1648127850000|2022-03-24 13:17:30|1255|1253|1254.8|1253.3|1255|1253.3|1254.8|1252.8|0
1648127860000|2022-03-24 13:17:40|1255|1253|1255.5|1253.5|1255.5|1253.8|1254.8|1253|0
1648127870000|2022-03-24 13:17:50|1255.3|1253.8|1255|1253.5|1255.3|1253.8|1255|1253.3|7
1648127880000|2022-03-24 13:18:00|1255.3|1253.8|1255.8|1254|1256.5|1254|1255.3|1253.5|33
1648127890000|2022-03-24 13:18:10|1255.5|1253.8|1255.5|1254|1255.8|1254|1255.5|1253.8|1
1648127900000|2022-03-24 13:18:20|1255.3|1253.8|1255.5|1253.8|1255.5|1254|1255.3|1253.5|0
1648127910000|2022-03-24 13:18:30|1255.3|1254|1254.3|1252.5|1255.3|1254|1254.3|1252.5|0
1648127920000|2022-03-24 13:18:40|1254.5|1252.8|1255|1253.3|1255.5|1253.5|1254.3|1252.5|28
1648127930000|2022-03-24 13:18:50|1255.3|1253.5|1254.8|1253|1255.3|1253.5|1254.5|1252.8|1
1648127940000|2022-03-24 13:19:00|1254.5|1252.8|1254.3|1252.5|1254.5|1253|1253.8|1252.3|6
1648127950000|2022-03-24 13:19:10|1254|1252.8|1254.3|1252.5|1254.3|1253|1254|1252.5|2
1648127960000|2022-03-24 13:19:20|1254|1252|1253.5|1252|1254|1252|1253.3|1251.5|3
1648127970000|2022-03-24 13:19:30|1253.8|1252.3|1253.8|1252|1254.3|1252.5|1253.5|1252|7
1648127980000|2022-03-24 13:19:40|1254|1251.8|1253.5|1252|1254|1252|1253.3|1251.5|13
1648127990000|2022-03-24 13:19:50|1253.8|1252.3|1254|1252.5|1254.3|1252.5|1253.5|1252.3|2
1648128000000|2022-03-24 13:20:00|1254.3|1253|1254.5|1253|1254.5|1253|1254|1252.8|4
1648128010000|2022-03-24 13:20:10|1254.8|1252.8|1254.8|1253|1255|1253|1254.5|1252.8|9
1648128020000|2022-03-24 13:20:20|1255|1253.5|1253.8|1252|1255.5|1253.5|1253.5|1252|4
1648128030000|2022-03-24 13:20:30|1254|1251.8|1253.5|1252|1254|1252|1253.5|1251.8|13
1648128040000|2022-03-24 13:20:40|1253.8|1251.8|1253.3|1251.5|1253.8|1252|1253.3|1251.5|16
1648128050000|2022-03-24 13:20:50|1253|1251.3|1253.3|1251.5|1253.5|1251.8|1253|1251.3|5
1648128060000|2022-03-24 13:21:00|1253.8|1251.8|1253.5|1252|1253.8|1252|1253.5|1251.8|37
1648128070000|2022-03-24 13:21:10|1253.3|1251.8|1253.5|1251.8|1253.5|1252|1253.3|1251.8|3
1648128080000|2022-03-24 13:21:20|1253.3|1251.5|1252.8|1251.3|1253.5|1251.5|1252.8|1251.3|0
1648128090000|2022-03-24 13:21:30|1252.5|1251|1252.5|1250.8|1253|1251|1252.5|1250.8|3
1648128100000|2022-03-24 13:21:40|1252.8|1250.3|1251.8|1250.3|1252.8|1250.5|1251.8|1250|2
1648128110000|2022-03-24 13:21:50|1252.3|1250.5|1252.3|1250.5|1252.5|1250.5|1252|1250.3|4
1648128120000|2022-03-24 13:22:00|1252|1250.3|1252.3|1250.3|1252.5|1250.5|1252|1250.3|0
1648128130000|2022-03-24 13:22:10|1252.5|1250.5|1252.5|1250.5|1252.5|1250.8|1252.5|1250.5|1
1648128140000|2022-03-24 13:22:20|1252.8|1251|1253|1251.3|1253|1251.3|1252.8|1251|1
1648128150000|2022-03-24 13:22:30|1253.3|1251|1252.8|1251|1253.3|1251|1252.5|1251|0
1648128160000|2022-03-24 13:22:40|1253|1251.3|1252.8|1251|1253.3|1251.3|1252.5|1251|0
1648128170000|2022-03-24 13:22:50|1252.5|1251.5|1254.3|1252.5|1254.3|1252.5|1252.5|1251.5|2
1648128180000|2022-03-24 13:23:00|1254|1252.3|1254.5|1253|1255|1253|1254|1252.3|1
1648128190000|2022-03-24 13:23:10|1254.8||1254.5||1255||1254.5||2
1648128200000|2022-03-24 13:23:20|1254.3|1252.8|1254.5|1252.5|1254.5|1253|1254|1252.5|0
1648128210000|2022-03-24 13:23:30|1254.8|1252.8|1254.3|1252.8|1254.8|1253|1254.3|1252.5|4
1648128220000|2022-03-24 13:23:40|1253.8|1252.5|1253.3|1251.5|1254|1252.5|1253.3|1251.5|1
1648128230000|2022-03-24 13:23:50|1253|1251.3|1253.3|1251.8|1253.5|1252|1253|1251.3|2
1648128240000|2022-03-24 13:24:00|1253.5|1251.3|1253.8|1252|1254|1252|1253.3|1251.3|1
1648128250000|2022-03-24 13:24:10|1253.5|1251.8|1253.5|1251.8|1254|1252|1253.5|1251.8|8
1648128260000|2022-03-24 13:24:20||1252||1251.8||1252||1251.8|1
1648128270000|2022-03-24 13:24:30|1253.3|1251.5|1253.5|1251.8|1253.8|1252|1253.3|1251.5|16
1648128280000|2022-03-24 13:24:40|1253.8|1252|1254.3|1252.8|1254.3|1252.8|1253.8|1252|28
1648128290000|2022-03-24 13:24:50|1254|1252.5|1254|1252.5|1254.3|1252.8|1254|1252.5|2
1648128300000|2022-03-24 13:25:00|1254.3|1252.8|1254|1252.5|1254.3|1252.8|1253.8|1252.5|33
1648128310000|2022-03-24 13:25:10|1253.8|1252.3|1254|1252.5|1254.3|1252.5|1253.5|1251.8|3
1648128320000|2022-03-24 13:25:20|1253.5|1252.3|1253.3|1251.8|1253.5|1252.5|1253.3|1251.3|0
1648128330000|2022-03-24 13:25:30|1253.5|1251.5|1253.5|1252|1253.5|1252|1253.3|1251.5|4
1648128340000|2022-03-24 13:25:40|1253.8|1251.8|1253.5|1252|1253.8|1252|1253.5|1251.8|0
1648128350000|2022-03-24 13:25:50|1253.8|1252.3|1253.8|1252|1253.8|1252.3|1253.5|1251.8|5
1648128360000|2022-03-24 13:26:00|1254.3|1252.5|1254.8|1253.3|1255|1253.3|1254|1252.5|7
1648128370000|2022-03-24 13:26:10|1255|1253.5|1255|1253.5|1255|1253.5|1254.8|1253.5|3
1648128380000|2022-03-24 13:26:20|1254.8|1253.3|1254.8|1253.3|1255|1253.5|1254.8|1253.3|4
1648128390000|2022-03-24 13:26:30|1255|1253|1254.3|1252.5|1255|1253|1254.3|1252.5|6
1648128400000|2022-03-24 13:26:40|1254.5|1252.8|1254.3|1252.5|1254.5|1252.8|1254.3|1252.5|5
1648128410000|2022-03-24 13:26:50|1254.5|1253|1254.8|1252.8|1254.8|1253|1254.5|1252.8|2
1648128420000|2022-03-24 13:27:00|1254.5|1253|1254.3|1252.8|1255|1253.5|1254.3|1252.8|5
1648128430000|2022-03-24 13:27:10|1254.5|1253|1254.5|1253|1254.5|1253|1254.3|1252.8|12
1648128440000|2022-03-24 13:27:20|1255|1253.3|1254.8|1253|1255.3|1253.3|1254.5|1252.8|1
1648128450000|2022-03-24 13:27:30|1254.5|1252.8|1254.5|1253|1254.8|1253|1254.5|1252.8|0
1648128460000|2022-03-24 13:27:40|1254|1252.8|1253.5|1251.8|1254|1252.8|1253.5|1251.5|3
1648128470000|2022-03-24 13:27:50|1253.8|1252|1253.5|1252|1253.8|1252|1253.5|1251.8|51
1648128480000|2022-03-24 13:28:00||1251.8||1251.8||1252||1251.8|2
1648128490000|2022-03-24 13:28:10|1253|1251.3|1253.3|1251.3|1253.5|1251.8|1253|1251|6
1648128500000|2022-03-24 13:28:20|1253|1251.5|1252.3|1250.5|1253|1251.5|1252.3|1250.3|5
1648128510000|2022-03-24 13:28:30|1252.8|1250|1252.8|1251|1252.8|1251|1252.5|1250|7
1648128520000|2022-03-24 13:28:40|1253.3|1251.3|1253|1251.5|1253.3|1251.5|1252.8|1250.8|0
1648128530000|2022-03-24 13:28:50|1253.3|1251.3|1253.5|1251.5|1253.5|1251.5|1253.3|1251.3|3
1648128540000|2022-03-24 13:29:00|1253.8|1251.8|1253.8|1252|1254|1252|1253.8|1251.8|25
1648128550000|2022-03-24 13:29:10|1253.5|1251.8|1253.8|1252|1254.5|1252.5|1253.5|1251.8|5
1648128560000|2022-03-24 13:29:20|1253.5|1251.8|1253.5|1251.5|1253.5|1251.8|1253.5|1251.5|4
1648128570000|2022-03-24 13:29:30|1253.3|1251.8|1252.8|1251|1253.3|1251.8|1252.8|1251|2
1648128580000|2022-03-24 13:29:40|1253|1250.8|1252.5|1250.8|1253|1250.8|1252.5|1250.8|3
1648128590000|2022-03-24 13:29:50|1252.3|1250.5|1253.5|1252.3|1254|1252.5|1252.3|1250.5|5
1648128600000|2022-03-24 13:30:00|1253.3|1252|1253.8|1252.3|1253.8|1252.3|1253.3|1251.8|22
1648128610000|2022-03-24 13:30:10||1251.8||1252.5||1252.5||1251.8|8
1648128620000|2022-03-24 13:30:20|1254|1252.3|1253.8|1252|1254|1252.5|1253.8|1252|3
1648128630000|2022-03-24 13:30:30|1253.5|1251.8|1253.8|1252|1253.8|1252|1252.8|1251.3|12
1648128640000|2022-03-24 13:30:40|1253.5|1251.8|1252.8|1251.5|1253.5|1251.8|1252.5|1251.3|5
1648128650000|2022-03-24 13:30:50|1253|1251|1252.8|1251|1253|1251.3|1252.3|1250.5|38
1648128660000|2022-03-24 13:31:00|1253.3|1251.5|1253|1251.5|1253.3|1251.8|1253|1251.3|2
1648128670000|2022-03-24 13:31:10|1253.3|1251.3|1253.3|1251.5|1253.3|1251.5|1252.8|1251|9
1648128680000|2022-03-24 13:31:20|1253||1253.3||1253.3||1253||0
1648128690000|2022-03-24 13:31:30|1253|1251.3|1253.3|1251.8|1253.5|1251.8|1253|1251.3|6
1648128700000|2022-03-24 13:31:40|1253.5|1251.5|1253.3|1251.5|1253.5|1252|1253|1251.5|0
1648128710000|2022-03-24 13:31:50|1253|1251.8|1253|1251.5|1253.3|1251.8|1252.5|1251.3|14
1648128720000|2022-03-24 13:32:00|1252.8|1251.3|1254|1252.5|1254.5|1252.8|1252.8|1251.3|18
1648128730000|2022-03-24 13:32:10|1254.3|1252.8|1253.5|1251.8|1254.3|1252.8|1253.5|1251.8|22
1648128740000|2022-03-24 13:32:20|1253.3|1252|1253|1251.5|1253.5|1252|1253|1251.5|16
1648128750000|2022-03-24 13:32:30|1253.3|1251.8|1253.5|1252.3|1253.8|1252.3|1252.8|1251.8|30
1648128760000|2022-03-24 13:32:40|1253.3|1252|1253|1251.8|1253.5|1252|1253|1251.5|31
1648128770000|2022-03-24 13:32:50|1253.3|1251.5|1253.3|1251.8|1254|1252|1253|1251.5|25
1648128780000|2022-03-24 13:33:00|1253.5|1252|1253.8|1251.8|1254|1252|1253|1251.5|1
1648128790000|2022-03-24 13:33:10|1254|1252|1253.8|1251.8|1254|1252|1253|1251.5|6
1648128800000|2022-03-24 13:33:20|1253.5|1252.3|1253.5|1252|1253.8|1252.3|1253.3|1251.8|15
1648128810000|2022-03-24 13:33:30|1254|1251.8|1253.5|1252|1254|1252.3|1253.5|1251.8|14
1648128820000|2022-03-24 13:33:40|1253.8|1252.5|1254|1252.3|1254|1252.5|1253.8|1252|4
1648128830000|2022-03-24 13:33:50|1253.5|1252|1254.5|1253|1254.8|1253|1253.5|1251.5|163
1648128840000|2022-03-24 13:34:00|1254.8|1253.5|1254.8|1253|1254.8|1253.5|1254.8|1253|17
1648128850000|2022-03-24 13:34:10|1255.3|1253.3|1254.5|1253|1255.3|1253.5|1254.5|1253|0
1648128860000|2022-03-24 13:34:20|1254.8|1252.8|1255|1252.8|1255|1253.3|1254.5|1252.5|9
1648128870000|2022-03-24 13:34:30|1255.3|1253|1254.8|1253|1255.3|1253.5|1254.8|1253|1
1648128880000|2022-03-24 13:34:40|1254.5|1252.5|1253.5|1252|1254.5|1252.5|1253.3|1251.8|6
1648128890000|2022-03-24 13:34:50|1253.3|1251.8|1252.8|1251|1253.3|1251.8|1252.8|1250.8|15
1648128900000|2022-03-24 13:35:00|1253|1251.3|1252.3|1250.5|1253|1251.3|1252|1250.3|14
1648128910000|2022-03-24 13:35:10|1251.8|1250.3|1251.8|1250.3|1252.3|1250.5|1251.8|1250.3|15
1648128920000|2022-03-24 13:35:20|1252|1250.5|1250.8|1248.8|1252.5|1250.8|1250.5|1248.8|50
1648128930000|2022-03-24 13:35:30|1250.5|1248.5|1249.8|1248|1250.5|1248.5|1249.5|1247.5|11
1648128940000|2022-03-24 13:35:40|1249.5|1247.8|1249|1247.3|1249.8|1248|1249|1247.3|13
1648128950000|2022-03-24 13:35:50|1249.3|1247.5|1249.8|1248.3|1250|1248.3|1249.3|1247.5|0
1648128960000|2022-03-24 13:36:00|1250|1248|1248|1246.3|1250|1248.5|1248|1246.3|4
1648128970000|2022-03-24 13:36:10|1247.8|1246|1246.8|1245|1248|1246.3|1246.5|1245|25
1648128980000|2022-03-24 13:36:20|1246.5|1245.3|1247|1245.3|1247.3|1245.3|1246.5|1245|1
1648128990000|2022-03-24 13:36:30|1247.3|1245.5|1248|1246|1248|1246|1247.3|1245.5|2
1648129000000|2022-03-24 13:36:40|1247.8|1245.5|1247.3|1245.5|1247.8|1245.5|1247.3|1245.5|0
1648129010000|2022-03-24 13:36:50|1247|1245|1247|1245.3|1247|1245.3|1246.5|1245|12
1648129020000|2022-03-24 13:37:00|1246.8|1245.5|1248.3|1246.5|1248.5|1246.8|1246.8|1245.5|20
1648129030000|2022-03-24 13:37:10|1248|1246.3|1248.5|1246.8|1248.5|1246.8|1247.8|1246|3
1648129040000|2022-03-24 13:37:20|1248.3|1246.5|1249|1247|1249|1247|1248.3|1246.3|2
1648129050000|2022-03-24 13:37:30|1249.3|1247.3|1249.3|1247.8|1249.5|1247.8|1249|1247|6
1648129060000|2022-03-24 13:37:40|1249.5|1247.5|1248.3|1246.3|1249.5|1247.5|1248|1246|1
1648129070000|2022-03-24 13:37:50|1248.5|1246.5|1249|1247|1249|1247|1248.3|1246.3|1
1648129080000|2022-03-24 13:38:00|1248.8|1246.8|1248.8|1246.8|1249|1247|1248.5|1246.8|0
1648129090000|2022-03-24 13:38:10|1249|1247|1249.3|1247|1249.3|1247.3|1248.8|1246.8|1
1648129100000|2022-03-24 13:38:20|1249|1246.8|1249|1247.3|1249|1247.3|1248.8|1246.8|0
1648129110000|2022-03-24 13:38:30|||||||||2
1648129120000|2022-03-24 13:38:40|1248.8||1249||1249||1248.8||7
1648129130000|2022-03-24 13:38:50|1249.3|1246.5|1248.5|1246.5|1249.3|1246.5|1248.5|1246.5|8
1648129140000|2022-03-24 13:39:00|1248.3|1246.3|1248|1246.3|1248.3|1246.5|1248|1246|1
1648129150000|2022-03-24 13:39:10|1247.8|1246|1247|1245.5|1248|1246.3|1247|1245|1
1648129160000|2022-03-24 13:39:20|1247.5|1245|1247|1245.3|1247.5|1245.8|1246.8|1245|3
1648129170000|2022-03-24 13:39:30|1246.8|1245.5|1247.5|1245.5|1247.5|1245.8|1246.8|1245.5|2
1648129180000|2022-03-24 13:39:40|1247.8|1245.8|1247.5|1246|1247.8|1246|1247.5|1245.5|10
1648129190000|2022-03-24 13:39:50|1247.8|1246.3|1247.8|1246|1247.8|1246.3|1247.8|1246|8
1648129200000|2022-03-24 13:40:00|1248|1246.3|1248|1246.5|1248.3|1246.5|1247.5|1246|4
1648129210000|2022-03-24 13:40:10|1247.8|1246.3|1248|1246.3|1248.5|1246.5|1247.5|1246.3|10
1648129220000|2022-03-24 13:40:20|1247.8|1246.5|1248|1246.5|1248|1246.5|1247.8|1246.5|0
1648129230000|2022-03-24 13:40:30|1248.5|1246.8|1248.5|1246.8|1248.8|1247|1248.3|1246.5|3
1648129250000|2022-03-24 13:40:50|1248.3||1248||1248.8||1248||4
1648129260000|2022-03-24 13:41:00|1248.3|1246.5|1248|1246.3|1248.3|1246.8|1247.8|1246.3|7
1648129270000|2022-03-24 13:41:10|1247.8|1246.5|1248.3|1246.8|1248.5|1246.8|1247.8|1246.5|1
1648129280000|2022-03-24 13:41:20|1248.5|1247|1249.5|1247.8|1249.5|1247.8|1248.3|1247|1
1648129290000|2022-03-24 13:41:30|1250|1248.3|1250|1247.8|1250|1248.3|1249.5|1247.8|14
1648129300000|2022-03-24 13:41:40|1250.3|1248|1249.5|1248|1250.3|1248.3|1249.5|1247.8|3
1648129310000|2022-03-24 13:41:50|1249.8|1247.8|1249.5|1248|1249.8|1248|1249.3|1247.8|0
1648129320000|2022-03-24 13:42:00|1249.3|1247.8|1250.3|1248.5|1250.3|1248.5|1249.3|1247.8|0
1648129330000|2022-03-24 13:42:10|1250|1248.3|1250|1248.3|1250|1248.5|1250|1248.3|1
1648129340000|2022-03-24 13:42:20|1250.3|1248.5|1249.8|1248|1250.3|1248.5|1249.3|1247.8|4
1648129350000|2022-03-24 13:42:30|1250|1248.3|1250|1248.3|1250.3|1248.5|1249.8|1248.3|4
1648129360000|2022-03-24 13:42:40|1249.8|1248|1249|1247.5|1250.3|1248|1249|1247.3|2
1648129370000|2022-03-24 13:42:50|1249.3|1247.8|1249|1247.5|1249.3|1247.8|1249|1247.5|4
1648129380000|2022-03-24 13:43:00|1249.3|1247.3|1249|1247.5|1249.3|1247.8|1248.8|1247|7
1648129390000|2022-03-24 13:43:10|1248.8|1247.3|1248.8|1247.3|1249|1247.5|1248.5|1247|12
1648129400000|2022-03-24 13:43:20|1249|1247.5|1248.8|1247.3|1249|1247.5|1248.8|1247|17
1648129410000|2022-03-24 13:43:30|1248.5|1247|1248.5|1246.8|1248.5|1247|1248|1246.8|21
1648129420000|2022-03-24 13:43:40|1249|1247|1249|1247.3|1249|1247.3|1248.8|1246.8|1
1648129430000|2022-03-24 13:43:50|1248.8|1247|1249|1247|1249|1247.3|1248.8|1247|0
1648129440000|2022-03-24 13:44:00|1249.3|1247.3|1249.5|1247.5|1250|1248|1249.3|1247.3|14
1648129450000|2022-03-24 13:44:10|1250|1248|1250.5|1248.8|1250.5|1248.8|1250|1248|0
1648129460000|2022-03-24 13:44:20||1248.5||1248.5||1248.8||1248.5|0
1648129470000|2022-03-24 13:44:30|1251.3|1248.8|1250.8|1249|1251.5|1249.8|1250.8|1248.8|19
1648129490000|2022-03-24 13:44:50||1248.8||1248.8||1248.8||1248.8|0
1648129500000|2022-03-24 13:45:00|1250.5|1248.5|1249|1247.3|1250.5|1248.5|1248.8|1247|3
1648129510000|2022-03-24 13:45:10|1249.3|1247.5|1249.5|1247.8|1249.8|1248|1249.3|1247.5|9
1648129520000|2022-03-24 13:45:20|1249.8|1248|1249.8|1248|1250|1248.3|1249.5|1247.8|7
1648129530000|2022-03-24 13:45:30|1250|1248.3|1249.5|1247.8|1250|1248.3|1249.5|1247.8|3
1648129540000|2022-03-24 13:45:40|1249.3|1247.5|1249.5|1247.8|1249.8|1248|1249.3|1247.5|0
1648129550000|2022-03-24 13:45:50|1250|1247.5|1250|1248.3|1250.3|1248.5|1249.8|1247.5|1
1648129560000|2022-03-24 13:46:00|1249.8|1248|1249.8|1248.3|1250.3|1248.3|1249.5|1247.8|0
1648129570000|2022-03-24 13:46:10|1250.3|1248|1250.5|1249|1250.8|1249.3|1249.8|1248|3
1648129580000|2022-03-24 13:46:20|1250.3|1248.8|1250.3|1248.5|1250.3|1249|1250.3|1248.5|6
1648129590000|2022-03-24 13:46:30||1248.8||1248.8||1248.8||1248.5|0
1648129600000|2022-03-24 13:46:40|1250|1248.5|1250.8|1249|1251.3|1249.3|1250|1248.5|9
1648129610000|2022-03-24 13:46:50|1250.5|1248.8|1250.5|1248.8|1250.5|1248.8|1250.5|1248.8|1
1648129620000|2022-03-24 13:47:00|1250.8|1249|1252.3|1250.5|1252.5|1250.5|1250.8|1249|4
1648129630000|2022-03-24 13:47:10|1252|1250|1252|1250|1252.3|1250.5|1251.8|1249.8|2
1648129640000|2022-03-24 13:47:20|1251.8|1250.3|1252|1250.3|1252|1250.5|1251.8|1250|1
1648129650000|2022-03-24 13:47:30|1251.8|1250|1251.8|1250|1252.3|1250.5|1251.8|1249.8|0
1648129660000|2022-03-24 13:47:40|1252|1250.3|1252|1250.3|1252|1250.5|1252|1250|1
1648129670000|2022-03-24 13:47:50|1251.8|1250|1251.8|1250|1252|1250.5|1251.8|1250|0
1648129680000|2022-03-24 13:48:00|1252|1250.3|1251.8|1250|1252.3|1250.8|1251.8|1250|1
1648129690000|2022-03-24 13:48:10|1252|1250.3|1250|1248.5|1252|1250.3|1250|1248.3|21
1648129700000|2022-03-24 13:48:20|1250.3|1248.3|1247.8|1246|1250.5|1248.5|1247.8|1246|17
1648129710000|2022-03-24 13:48:30|1247.5|1246.3|1248.3|1246.5|1248.5|1246.8|1247.5|1246|1
1648129720000|2022-03-24 13:48:40|1248.5|1246.3|1248.3|1246.3|1248.5|1246.5|1248.3|1246.3|0
1648129730000|2022-03-24 13:48:50|1248.5|1246.5|1248.5|1246.8|1248.5|1246.8|1248.5|1246.3|0
1648129740000|2022-03-24 13:49:00|1248.3|1246.3|1247.8|1246.3|1248.3|1246.3|1247.8|1246|1
1648129750000|2022-03-24 13:49:10|1247.5|1245.8|1247.3|1245.5|1247.5|1245.8|1247.3|1245.5|2
1648129760000|2022-03-24 13:49:20|1247|1245.8|1247.5|1245.5|1247.5|1245.8|1247|1245.5|6
1648129770000|2022-03-24 13:49:30|1248.3|1245.8|1249|1247.3|1249|1247.3|1248.3|1245.8|21
1648129780000|2022-03-24 13:49:40|1249.3|1247|1248.8|1247|1249.3|1247|1248.8|1246.8|0
1648129790000|2022-03-24 13:49:50|1248.5|1246.8|1249.8|1247.8|1249.8|1247.8|1248.5|1246.8|0
1648129800000|2022-03-24 13:50:00|1250|1248.3|1251|1249|1251|1249|1250|1248.3|0
1648129810000|2022-03-24 13:50:10|1250.8|1249.3|1250.5|1248.5|1251|1249.3|1250.5|1248.3|0
1648129820000|2022-03-24 13:50:20|1250.8|1248.3|1250.5|1248.8|1251|1249.3|1250.3|1248.3|0
1648129830000|2022-03-24 13:50:30|1250.3|1248.3|1250.5|1248.8|1250.8|1248.8|1250.3|1248.3|0
1648129840000|2022-03-24 13:50:40|1250.3|1248.5|1250|1248.3|1250.5|1248.5|1250|1248|7
1648129850000|2022-03-24 13:50:50|1250.3|1248.5|1249.8|1247.8|1250.3|1248.5|1249.3|1247.5|1
1648129860000|2022-03-24 13:51:00|1249.5|1248|1250|1248|1250|1248|1249.5|1247.8|0
1648129870000|2022-03-24 13:51:10|1249.5|1247.8|1248.5|1246.8|1249.5|1247.8|1248.5|1246.5|2
1648129880000|2022-03-24 13:51:20|1248.3|1246.5|1249.3|1247.3|1249.3|1247.3|1248.3|1246.5|7
1648129890000|2022-03-24 13:51:30|1249|1247|1249|1246.8|1249.3|1247.3|1249|1246.8|2
1648129900000|2022-03-24 13:51:40|1249.3|1247|1249.5|1247.8|1249.8|1247.8|1249.3|1247|0
1648129910000|2022-03-24 13:51:50|1249.3|1247|1249.5|1247.5|1249.8|1247.8|1249.3|1247|1
1648129920000|2022-03-24 13:52:00|1249.3|1247.3|1249|1247.3|1249.3|1247.3|1248.8|1246.8|12
1648129930000|2022-03-24 13:52:10|1249.3|1247|1248.8|1246.8|1249.3|1247.3|1248.8|1246.8|0
1648129940000|2022-03-24 13:52:20|1249|1247|1249.3|1247.3|1249.3|1247.3|1249|1246.8|2
1648129950000|2022-03-24 13:52:30|1249.5|1247.5|1250.3|1248|1250.5|1248.5|1249.5|1247.5|4
1648129960000|2022-03-24 13:52:40|1250.5|1248.5|1250.5|1248.5|1251.5|1249.5|1250.3|1248.5|9
1648129970000|2022-03-24 13:52:50|1250.8|1248.8|1250.8|1248.8|1250.8|1248.8|1250.5|1248.8|0
1648129980000|2022-03-24 13:53:00|1250.5|1248.5|1250.5|1248.8|1250.8|1248.8|1250.5|1248.3|0
1648129990000|2022-03-24 13:53:10|1251|1249|1251.3|1249.3|1251.8|1249.8|1251|1249|0
1648130000000|2022-03-24 13:53:20|1251|1249.5|1250.5|1248.8|1251|1249.5|1250.5|1248.8|2
1648130010000|2022-03-24 13:53:30|1250.3|1248.3|1250.8|1249|1250.8|1249|1250.3|1248.3|0
1648130020000|2022-03-24 13:53:40|1251|1249.3|1251.3|1249.3|1251.3|1249.3|1250.8|1248.8|0
1648130030000|2022-03-24 13:53:50|1251.5|1249.5|1251.3|1249.3|1251.5|1249.5|1250.8|1248.8|213
1648130040000|2022-03-24 13:54:00|1251.5|1249|1251.3|1249.5|1251.5|1249.5|1251|1248.8|30
1648130050000|2022-03-24 13:54:10|1251|1249.3|1251.3|1249.3|1251.3|1249.5|1251|1249.3|15
1648130060000|2022-03-24 13:54:20|1251.8|1249.5|1251.3|1249.5|1251.8|1249.8|1251.3|1249.5|0
1648130070000|2022-03-24 13:54:30||1249.8||1249.5||1249.8||1249.3|2
1648130080000|2022-03-24 13:54:40|1251|1249.8|1250.8|1249.3|1251.3|1249.8|1250.8|1249.3|1
1648130090000|2022-03-24 13:54:50|1251|1249.8|1252|1250|1252.8|1250.5|1251|1249.8|6
1648130100000|2022-03-24 13:55:00|1251.8|1249.8|1251.8|1249.5|1252|1250.3|1251.8|1249.5|3
1648130110000|2022-03-24 13:55:10|1251.5|1249.3|1250.8|1248.8|1251.8|1249.5|1250.8|1248.5|0
1648130120000|2022-03-24 13:55:20||1249||1249.3||1249.3||1248.8|1
1648130130000|2022-03-24 13:55:30|1250.5|1248.8|1248.8|1247|1250.5|1249|1248.8|1247|0
1648130140000|2022-03-24 13:55:40|1249|1247.3|1248.8|1247|1249.5|1247.3|1248.8|1247|0
1648130150000|2022-03-24 13:55:50|1248.5|1247.3|1248.5|1246.8|1248.5|1247.5|1248.5|1246.8|31
1648130160000|2022-03-24 13:56:00|1248.8|1247|1249|1247|1249|1247|1248.3|1246.8|31
1648130170000|2022-03-24 13:56:10|1248.8|1247.3|1248.5|1247|1249|1247.3|1248.5|1247|0
1648130180000|2022-03-24 13:56:20|1249|1247.3|1248.5|1247|1249.3|1247.3|1248.3|1246.8|44
1648130190000|2022-03-24 13:56:30|1248.8|1246.8|1248.5|1247|1248.8|1247|1248.5|1246.8|0
1648130200000|2022-03-24 13:56:40|1248|1246.8|1248.3|1246.5|1248.5|1246.8|1248|1246.5|16
1648130210000|2022-03-24 13:56:50|1248.5|1246.8|1248|1246.5|1248.5|1246.8|1248|1246.5|18
1648130220000|2022-03-24 13:57:00|1248.3|1246.8|1248.5|1246.8|1248.8|1247|1248|1246.5|10
1648130230000|2022-03-24 13:57:10|1248|1246.5|1249|1247|1249.3|1247.3|1247.8|1246.5|14
1648130240000|2022-03-24 13:57:20|1248.8|1247.3|1248.8|1247|1249|1247.3|1248.5|1246.8|1
1648130250000|2022-03-24 13:57:30|1249|1247.3|1248.5|1246.8|1249|1247.3|1248.5|1246.8|1
1648130260000|2022-03-24 13:57:40|1248.3|1246.5|1248.3|1246.5|1248.5|1246.8|1248|1246.3|19
1648130270000|2022-03-24 13:57:50|1248|1246.3|1247.5|1246|1248.3|1246.5|1247.5|1246|4
1648130280000|2022-03-24 13:58:00|1247.8|1246.3|1245.8|1244|1248.5|1246.5|1245.8|1244|7
1648130290000|2022-03-24 13:58:10|1246|1243.8|1246.3|1244.3|1247.3|1245.3|1241|1238.8|72
1648130300000|2022-03-24 13:58:20|1245.8|1245|1245|1242.8|1247|1245|1245|1242.8|7
1648130310000|2022-03-24 13:58:30|1244.8|1242.5|1245.3|1243|1246.3|1244.3|1244.5|1242.5|12
1648130320000|2022-03-24 13:58:40|1244.8|1242.8|1245.3|1243.5|1245.3|1243.8|1244.5|1242.5|0
1648130330000|2022-03-24 13:58:50|1246|1244|1245.3|1243.3|1246.3|1244.3|1244.8|1243|8
1648130340000|2022-03-24 13:59:00|1245|1243|1243|1241.5|1245|1243.5|1243|1241.5|6
1648130350000|2022-03-24 13:59:10|1243.5|1241.3|1243.8|1241.8|1244|1242.3|1243.3|1241.3|4
1648130360000|2022-03-24 13:59:20|1244|1242|1243.8|1241.5|1244|1242|1243|1241|0
1648130370000|2022-03-24 13:59:30|1244|1242|1245.5|1243.3|1246|1243.5|1244|1242|16
1648130380000|2022-03-24 13:59:40|1245.8|1243.5|1246.5|1244.3|1246.8|1244.3|1245.8|1243.3|2
1648130390000|2022-03-24 13:59:50|1246.8|1244.5|1246.8|1244.5|1246.8|1245|1246.5|1244.3|3
1648130400000|2022-03-24 14:00:00|1246.5|1244.3|1247|1245|1247.3|1245.3|1246.3|1244.3|5
1648130410000|2022-03-24 14:00:10|1247.5|1245.5|1246.5|1245|1247.5|1245.8|1246.5|1244.8|2
1648130420000|2022-03-24 14:00:20|1247|1245.3|1247|1245.3|1247|1245.5|1246.5|1245.3|10
1648130430000|2022-03-24 14:00:30|1247.3|1245.5|1247|1245|1247.3|1245.5|1246.8|1245|5
1648130440000|2022-03-24 14:00:40|1247.3|1245.8|1247.3|1245|1248|1245.8|1246.8|1244.8|7
1648130450000|2022-03-24 14:00:50|1247.5|1244.8|1248|1245.8|1248.5|1246.5|1246.8|1244.8|8
1648130460000|2022-03-24 14:01:00|1247.8|1245.5|1246.5|1245|1247.8|1245.5|1246.5|1245|8
1648130470000|2022-03-24 14:01:10|1246.8|1244.8|1246.3|1244.8|1246.8|1244.8|1246|1244.8|5
1648130480000|2022-03-24 14:01:20|1246|1244|1245.8|1244|1246.5|1244|1245.8|1244|8
1648130490000|2022-03-24 14:01:30|1245.5|1243|1244.3|1242.3|1245.8|1243|1244|1242|1
1648130500000|2022-03-24 14:01:40|1244|1242|1244|1242|1244.3|1242|1243|1240.5|2
1648130510000|2022-03-24 14:01:50|1243.8|1241.8|1245.3|1243|1245.3|1243|1243.8|1241.8|2
1648130520000|2022-03-24 14:02:00|1245|1242.8|1244.8|1242.8|1245|1242.8|1244.8|1242.3|2
1648130530000|2022-03-24 14:02:10|1245.8|1243|1245.3|1243.5|1246.3|1244|1245.3|1243|2
1648130540000|2022-03-24 14:02:20|1245.5|1243.8|1246.3|1244.3|1246.3|1244.3|1245|1243.3|5
1648130550000|2022-03-24 14:02:30|1246|1244.5|1246|1243.8|1246.5|1244.8|1246|1243.8|5
1648130560000|2022-03-24 14:02:40|1246.3|1244|1246.5|1244.3|1246.8|1244.5|1245.8|1243.8|1
1648130570000|2022-03-24 14:02:50|1246.3|1243.8|1245.3|1243.5|1246.3|1244|1245.3|1243.3|1
1648130580000|2022-03-24 14:03:00|1245.8|1244|1245.5|1244|1246|1244.3|1245.5|1243.8|0
1648130590000|2022-03-24 14:03:10|1245.3|1243.8|1245.3|1243.5|1245.5|1243.8|1245|1243.5|4
1648130600000|2022-03-24 14:03:20|1245.5|1243.8|1245.5|1243.8|1245.8|1244|1245.5|1243.8|0
1648130610000|2022-03-24 14:03:30|1245.8|1244|1247.3|1245.3|1247.3|1245.3|1245.8|1244|6
1648130620000|2022-03-24 14:03:40|1247|1245|1246.5|1244.8|1247.3|1245.5|1246.5|1244.8|9
1648130630000|2022-03-24 14:03:50|1246.8|1245|1247.3|1245.3|1247.5|1245.5|1246.5|1244.8|2
1648130640000|2022-03-24 14:04:00|1247.5|1245.5|1248.5|1246.5|1248.5|1246.5|1247|1244.8|5
1648130650000|2022-03-24 14:04:10|1248|1246|1247.8|1245.8|1248|1246|1247.3|1245.5|1
1648130660000|2022-03-24 14:04:20|1247.5|1245.5|1248.3|1246|1248.3|1246|1247.5|1245.5|3
1648130670000|2022-03-24 14:04:30|1247.8|1245.8|1248.5|1246.3|1248.5|1246.3|1247.8|1245.8|0
1648130680000|2022-03-24 14:04:40|1248.3|1245.5|1248|1246.3|1248.5|1246.8|1247.8|1245.5|4
1648130690000|2022-03-24 14:04:50|1248.3|1246|1247.5|1245.8|1248.5|1246.3|1247.5|1245.5|7
1648130700000|2022-03-24 14:05:00|1247.8|1246|1248.5|1246.5|1248.5|1246.5|1247.8|1246|1
1648130710000|2022-03-24 14:05:10|1248|1246.3|1248.5|1246.5|1248.5|1246.5|1247.8|1246.3|0
1648130720000|2022-03-24 14:05:20|1249|1247|1249.5|1247.8|1249.5|1247.8|1248.8|1246.3|1
1648130730000|2022-03-24 14:05:30|1249.8|1248|1250.3|1248.5|1250.3|1248.5|1249.3|1247.5|1
1648130740000|2022-03-24 14:05:40|1250.5|1248.8|1250.3|1248.5|1250.5|1248.8|1250|1248.5|3
1648130750000|2022-03-24 14:05:50|1250|1248.3|1249.8|1248.3|1250.3|1248.5|1249.8|1248.3|7
1648130760000|2022-03-24 14:06:00|1249.5|1248|1250.8|1248.8|1250.8|1249|1249.5|1248|12
1648130770000|2022-03-24 14:06:10|1251|1249|1251|1249.5|1251|1249.5|1250.8|1248.8|1
1648130780000|2022-03-24 14:06:20|1251.5|1249.3|1250.8|1249|1252|1250|1250.8|1249|11
1648130790000|2022-03-24 14:06:30|1250.5|1248.8|1249.5|1247.8|1250.8|1249|1249.5|1247.8|3
1648130800000|2022-03-24 14:06:40|1249.8|1248.3|1250.8|1249|1250.8|1249|1249.8|1248|9
1648130810000|2022-03-24 14:06:50|1251|1249.3|1250.8|1249|1251|1249.3|1250.8|1248.8|2
1648130820000|2022-03-24 14:07:00|1250.5|1248.8|1250|1248|1250.8|1249|1250|1248|21
1648130830000|2022-03-24 14:07:10|1250.3|1248.3|1250|1248.3|1251|1249.3|1250|1247.8|35
1648130840000|2022-03-24 14:07:20|1250.3|1248.5|1250|1248.5|1250.3|1248.5|1249.5|1247.5|7
1648130850000|2022-03-24 14:07:30|1250.3|1248.3|1249.3|1247.8|1250.3|1248.8|1249.3|1247.5|18
1648130860000|2022-03-24 14:07:40|1249|1247.5|1249.3|1247.5|1249.3|1247.5|1249|1247|1
1648130870000|2022-03-24 14:07:50|1248.8|1247|1248.5|1246.5|1249|1247.3|1248.3|1246.3|10
1648130880000|2022-03-24 14:08:00|1248.3|1246.8|1248|1246|1248.8|1246.8|1247.5|1245.8|5
1648130890000|2022-03-24 14:08:10|1247.8|1245.8|1247.8|1246|1248.3|1246.3|1247.5|1245.5|6
1648130900000|2022-03-24 14:08:20|1248|1246.3|1245.5|1243.5|1248|1246.3|1245.5|1243.5|10
1648130910000|2022-03-24 14:08:30|1245.3|1243|1245|1242.8|1245.3|1243.3|1244.8|1242.5|13
1648130920000|2022-03-24 14:08:40|1244.8|1243|1244.8|1242.5|1245.3|1243.3|1244.3|1242.3|1
1648130930000|2022-03-24 14:08:50|1245.5|1243.5|1245.3|1243.3|1246|1244|1245.3|1243.3|0
1648130940000|2022-03-24 14:09:00|1245|1243|1245.3|1243|1245.5|1243.8|1245|1243|5
1648130950000|2022-03-24 14:09:10|1244.8|1242.8|1245|1243|1245.3|1243.3|1244.3|1242.5|1
1648130960000|2022-03-24 14:09:20|1245.3|1243.5|1245.3|1243.5|1245.5|1243.8|1245|1243.3|3
1648130970000|2022-03-24 14:09:30|1245|1243|1245.8|1243.8|1245.8|1243.8|1244.5|1242.5|0
1648130980000|2022-03-24 14:09:40|1245.3|1243.5|1245.3|1243.3|1245.5|1243.8|1245|1243|0
1648130990000|2022-03-24 14:09:50|1245|1243|1245.5|1243.5|1245.5|1243.5|1245|1243|0
1648131000000|2022-03-24 14:10:00|1245.8|1243.3|1245.8|1244|1246.3|1244.5|1245.5|1243.3|0
1648131010000|2022-03-24 14:10:10|1246.3|1244.3|1245.8|1243.8|1246.3|1244.5|1245.8|1243.8|1
1648131020000|2022-03-24 14:10:20|1246|1243.3|1245.3|1243.3|1246|1243.3|1245|1242.8|2
1648131030000|2022-03-24 14:10:30|1245.5|1243.5|1245.3|1243.5|1246.3|1244|1245.3|1243.3|6
1648131040000|2022-03-24 14:10:40|1245|1243.3|1245.8|1243.8|1245.8|1243.8|1245|1243.3|0
1648131050000|2022-03-24 14:10:50|1245.5|1243.5|1245.5|1243.5|1246|1244.5|1245.3|1243.3|3
1648131060000|2022-03-24 14:11:00|1245.8|1243.8|1245|1243|1245.8|1243.8|1245|1243|0
1648131070000|2022-03-24 14:11:10|1244.5|1242.8|1245.5|1243.5|1245.5|1243.5|1244.3|1242.3|0
1648131080000|2022-03-24 14:11:20|1245.3|1243.8|1245.3|1243.3|1245.5|1244|1245.3|1243.3|2
1648131090000|2022-03-24 14:11:30|1244.8|1242.8|1244.5|1242.5|1244.8|1242.8|1243.8|1241.8|8
1648131100000|2022-03-24 14:11:40|1244.3|1242.3|1243.8|1241.8|1244.8|1242.8|1243.5|1241.5|0
1648131110000|2022-03-24 14:11:50|1243.5|1241.5|1244|1242.3|1244|1242.3|1243.5|1241.3|10
1648131120000|2022-03-24 14:12:00|1244.3|1242.5|1244.5|1242.5|1245|1242.8|1244.3|1242|1
1648131130000|2022-03-24 14:12:10|1244.3|1242.3|1244|1242|1244.3|1242.5|1243.8|1242|2
1648131140000|2022-03-24 14:12:20|1243.8|1242.3|1241.8|1239.8|1244|1242.3|1240.8|1239|0
1648131150000|2022-03-24 14:12:30|1241.5|1240|1241.5|1239.5|1242|1240|1241.3|1239.3|1
1648131160000|2022-03-24 14:12:40|1241.3|1239.3|1241.3|1239.3|1241.5|1239.5|1241|1238.8|0
1648131170000|2022-03-24 14:12:50|1241.5|1239|1241.3|1239|1241.5|1239.3|1241|1239|0
1648131180000|2022-03-24 14:13:00|1241|1239.3|1241.5|1239.8|1241.8|1240|1241|1239|5
1648131190000|2022-03-24 14:13:10|1241.8|1240|1242|1240.3|1242.3|1240.3|1241.8|1239.8|0
1648131200000|2022-03-24 14:13:20|1242.3|1240.5|1242.3|1240.5|1242.3|1240.5|1242.3|1240|0
1648131210000|2022-03-24 14:13:30|1242.5|1240.8|1242.8|1240.8|1242.8|1240.8|1241.8|1240|31
1648131220000|2022-03-24 14:13:40|1242.5|1240.5|1242.5|1240.5|1242.5|1240.8|1242.3|1240.5|29
1648131230000|2022-03-24 14:13:50|1242.8|1240.8|1242.3|1240.5|1242.8|1240.8|1242.3|1240.5|2
1648131240000|2022-03-24 14:14:00|1242|1240.3|1242|1240|1242.3|1240.5|1242|1240|12
1648131250000|2022-03-24 14:14:10|1241.8|1239.8|1239.5|1237.5|1242|1240|1239.5|1237.5|20
1648131260000|2022-03-24 14:14:20|1240|1237.3|1238.8|1236.8|1240.3|1238.3|1238.8|1236.5|5
1648131270000|2022-03-24 14:14:30|1238.5|1236.5|1238.5|1236.5|1238.5|1236.5|1237.8|1235.8|10
1648131280000|2022-03-24 14:14:40|1238.8|1236.8|1238.8|1237|1238.8|1237|1238.8|1236.5|3
1648131290000|2022-03-24 14:14:50|1239|1237.3|1239|1237.3|1239.3|1237.5|1239|1237|1
1648131300000|2022-03-24 14:15:00|1238.8|1236.8|1238.8|1236.8|1238.8|1236.8|1237.3|1235|14
1648131310000|2022-03-24 14:15:10|1238.5|1236.5|1240|1238|1240.3|1238.5|1238.5|1236.5|4
1648131320000|2022-03-24 14:15:20|1240.3|1238.8|1240|1237.8|1240.8|1238.8|1240|1237.8|4
1648131330000|2022-03-24 14:15:30|1240.3|1238|1239.5|1237.5|1240.8|1238.8|1238.3|1236.3|59
1648131340000|2022-03-24 14:15:40|1239.3|1237.3|1240|1238|1240.5|1238.3|1239|1237.3|0
1648131350000|2022-03-24 14:15:50|1239.8|1238.3|1241.3|1239.3|1241.3|1239.5|1239.8|1238.3|1
1648131360000|2022-03-24 14:16:00|1241|1239|1241.8|1240|1242.3|1240.3|1241|1239|4
1648131370000|2022-03-24 14:16:10|1242|1239.8|1239.5|1237.8|1242|1239.8|1239.5|1237.8|0
1648131380000|2022-03-24 14:16:20|1240|1238.3|1240.3|1238.5|1240.5|1238.5|1240|1237.8|0
1648131390000|2022-03-24 14:16:30|1239.8|1238|1238.8|1237|1240|1238|1238.5|1236.8|5
1648131400000|2022-03-24 14:16:40|1238.5|1236.8|1236.8|1234.8|1238.8|1236.8|1236.5|1234.3|15
1648131410000|2022-03-24 14:16:50|1237|1235|1236|1233.5|1237.3|1235|1235.5|1233.3|11
1648131420000|2022-03-24 14:17:00|1236.3|1233.8|1238|1236|1238|1236|1236.3|1233.8|9
1648131430000|2022-03-24 14:17:10|1238.3|1235.8|1238.3|1236.3|1238.3|1236.5|1238.3|1235.5|1
1648131440000|2022-03-24 14:17:20|1238.5|1236.5|1239|1237.3|1239.3|1237.3|1238.5|1236.5|0
1648131450000|2022-03-24 14:17:30|1239.3|1237|1239.5|1237.3|1239.8|1237.8|1239.3|1237|0
1648131460000|2022-03-24 14:17:40|1239.8|1237.8|1240.5|1238.8|1241|1238.8|1239.8|1237.8|4
1648131470000|2022-03-24 14:17:50|1240.8|1239|1241.5|1239.5|1241.5|1239.8|1240.8|1238.8|3
1648131480000|2022-03-24 14:18:00|1241.3|1239.3|1242.8|1240.8|1243|1241|1240.8|1239|22
1648131490000|2022-03-24 14:18:10|1243|1241|1243|1241|1243.3|1241|1242.5|1240.5|2
1648131500000|2022-03-24 14:18:20|1242.8|1240.8|1243|1241|1243.3|1241.5|1242.8|1240.8|0
1648131510000|2022-03-24 14:18:30|1243.3|1241.5|1242.8|1240.8|1243.5|1241.5|1242.5|1240.8|4
1648131520000|2022-03-24 14:18:40|1242.5|1240.5|1242.5|1240.8|1242.8|1240.8|1242.3|1240.3|2
1648131530000|2022-03-24 14:18:50|1242.3|1240.3|1241.8|1239.8|1242.8|1240.8|1241.5|1239.3|1
1648131540000|2022-03-24 14:19:00|1241.5|1239.5|1240.5|1238.5|1242|1239.8|1240.3|1238.3|0
1648131550000|2022-03-24 14:19:10|1240|1238.3|1238.5|1237|1240|1238.5|1238.5|1237|3
1648131560000|2022-03-24 14:19:20|1238.8|1236.8|1238.8|1236.5|1239.3|1237|1238.5|1236.5|2
1648131570000|2022-03-24 14:19:30|1239|1236.3|1237.3|1235|1239|1236.3|1237|1235|2
1648131580000|2022-03-24 14:19:40|1237.5|1235.3|1237.5|1235.5|1237.5|1235.5|1237.3|1235.3|0
1648131590000|2022-03-24 14:19:50|1237.3|1235.3|1237.8|1235.5|1238|1236|1237.3|1235.3|7
1648131600000|2022-03-24 14:20:00|1237|1235.3|1236.8|1234.5|1237|1235.3|1236.8|1234.5|2
1648131610000|2022-03-24 14:20:10|1236.5|1234|1235|1233|1236.5|1234.3|1235|1232.5|6
1648131620000|2022-03-24 14:20:20|1235.3|1232.8|1235.8|1233.5|1235.8|1233.5|1235|1232.8|2
1648131630000|2022-03-24 14:20:30|1236|1233.8|1237|1234.8|1237|1234.8|1235.5|1233.5|2
1648131640000|2022-03-24 14:20:40|1236.8|1235|1237|1234.8|1238|1235.8|1236.8|1234.5|20
1648131650000|2022-03-24 14:20:50|1237.3|1235|1237|1234.8|1237.3|1235|1236.8|1234.5|0
1648131660000|2022-03-24 14:21:00|1236.8|1234.5|1236.8|1234.8|1237.5|1235|1235.8|1233.8|5
1648131670000|2022-03-24 14:21:10|1237|1234.5|1237.3|1235.5|1237.5|1235.5|1236.8|1234.5|0
1648131680000|2022-03-24 14:21:20|1237|1234.8|1237|1235|1237.3|1235|1236.8|1234.8|1
1648131690000|2022-03-24 14:21:30|1237.3|1235.3|1236.8|1234.5|1237.3|1235.3|1236.8|1234.5|1
1648131700000|2022-03-24 14:21:40|1236.5|1234.8|1236.5|1234.5|1237|1234.8|1236.5|1234.5|1
1648131710000|2022-03-24 14:21:50|1236.8|1234.8|1237.3|1235.3|1237.3|1235.3|1236.5|1234.8|3
1648131720000|2022-03-24 14:22:00|1237.8|1235.5|1237.5|1235.5|1237.8|1236|1237.3|1235.3|6
1648131730000|2022-03-24 14:22:10|1237.8|1235.8|1237.5|1235.5|1237.8|1235.8|1237.3|1235.5|0
1648131740000|2022-03-24 14:22:20|1238|1235.8|1237.8|1235.5|1238|1236.3|1237.5|1235.5|1
1648131750000|2022-03-24 14:22:30|1237.5|1235.8|1237|1235|1237.5|1235.8|1236.8|1235|2
1648131760000|2022-03-24 14:22:40|1237.3|1235.3|1237.8|1236|1237.8|1236|1237|1235|1
1648131770000|2022-03-24 14:22:50|1237.5|1235.8|1237.3|1236|1237.5|1236|1237|1235.5|7
1648131780000|2022-03-24 14:23:00|1237.5|1235.8|1238.8|1236.8|1239|1236.8|1237.5|1235.8|11
1648131790000|2022-03-24 14:23:10|1237.5|1235.5|1237.3|1235.8|1238|1235.8|1237.3|1235.5|3
1648131800000|2022-03-24 14:23:20|1237.5|1236|1238.5|1236.5|1238.5|1236.5|1237.5|1236|0
1648131810000|2022-03-24 14:23:30|1238.3|1236.8|1238.5|1236.8|1238.8|1236.8|1238.3|1236.8|0
1648131820000|2022-03-24 14:23:40|1238.8|1236.5|1238|1236|1238.8|1236.8|1237.8|1235.8|3
1648131830000|2022-03-24 14:23:50|1238.3|1235.8|1237.3|1235|1238.3|1235.8|1237.3|1235|1
1648131840000|2022-03-24 14:24:00|1237|1235.3|1237.3|1235.5|1237.3|1235.5|1237|1235.3|0
1648131860000|2022-03-24 14:24:20|1237|1235.3|1237|1235|1237|1235.5|1237|1235|0
1648131870000|2022-03-24 14:24:30|1237.3|1235.3|1237.8|1235.8|1237.8|1235.8|1236.8|1235|4
1648131880000|2022-03-24 14:24:40|1238|1236|1238.5|1236.5|1238.5|1236.5|1237.8|1236|2
1648131890000|2022-03-24 14:24:50|1238.3|1236|1238.5|1236.3|1239|1237|1238|1235.8|10
1648131900000|2022-03-24 14:25:00|1238.3|1236|1238|1235.8|1238.3|1236.3|1237.8|1235.5|9
1648131910000|2022-03-24 14:25:10|1237.8|1235.5|1237.5|1235.3|1238|1235.5|1236.8|1234.8|0
1648131920000|2022-03-24 14:25:20|1238|1235.5|1238|1235.8|1238.3|1236|1238|1235.5|9
1648131930000|2022-03-24 14:25:30|1238.3|1236|1238|1236|1238.5|1236.5|1238|1236|1
1648131940000|2022-03-24 14:25:40|1237.8|1235.5|1237.8|1235.8|1238.3|1236|1237.3|1235.5|9
1648131950000|2022-03-24 14:25:50|1238|1236|1238.5|1237|1238.5|1237|1237.8|1236|2
1648131960000|2022-03-24 14:26:00|1239|1236.8|1239|1237|1239.5|1237.3|1238.5|1236.5|16
1648131970000|2022-03-24 14:26:10|1238.8|1237.3|1239|1236.8|1239.5|1237.5|1238.8|1236.8|22
1648131980000|2022-03-24 14:26:20|1239.3|1237.3|1238.3|1236.3|1239.5|1237.5|1237.8|1235.8|7
1648131990000|2022-03-24 14:26:30|1238.5|1235.8|1237.8|1235.8|1238.5|1235.8|1237.8|1235.8|12
1648132000000|2022-03-24 14:26:40|1237.3|1236|1237.5|1235.8|1238|1236|1237|1235.5|33
1648132010000|2022-03-24 14:26:50|1237.8|1235.5|1238.3|1236.5|1238.3|1236.5|1237.8|1235.5|0
1648132020000|2022-03-24 14:27:00|1238.8|1236.8|1239.8|1237.8|1240.3|1238|1238.8|1236.8|6
1648132030000|2022-03-24 14:27:10|1239.5|1237.5|1239.8|1238|1239.8|1238|1239.5|1237.5|1
1648132040000|2022-03-24 14:27:20|1240|1237.8|1239.8|1238|1240.3|1238.3|1239.8|1237.8|2
1648132050000|2022-03-24 14:27:30|1240|1237.8|1238.8|1236.8|1240|1237.8|1238.8|1236.8|6
1648132060000|2022-03-24 14:27:40|1239|1237|1239|1237.3|1239|1237.3|1238.8|1237|0
1648132070000|2022-03-24 14:27:50|1239.5|1237.8|1239.8|1237.5|1239.8|1237.8|1239.5|1237.5|4
1648132080000|2022-03-24 14:28:00|1239.3|1237.3|1239.5|1237.3|1239.5|1237.3|1239.3|1237|0
1648132090000|2022-03-24 14:28:10|1239.3|1237|1239.3|1237.3|1239.5|1237.3|1239.3|1237|1
1648132100000|2022-03-24 14:28:20|1239|1237|1239|1237|1239.3|1237.3|1238.8|1237|0
1648132110000|2022-03-24 14:28:30|1238.8||1239||1239||1238.8||0
1648132120000|2022-03-24 14:28:40|1239.5|1237.3|1239.3|1237.3|1239.5|1237.5|1239.3|1237|3
1648132130000|2022-03-24 14:28:50|1239.5|1237.5|1238.8|1237|1239.5|1237.8|1238.8|1237|4
1648132140000|2022-03-24 14:29:00|1239|1237.3|1240|1238|1240|1238|1239|1237.3|4
1648132150000|2022-03-24 14:29:10|1239.8|1237.8|1239.8|1238.3|1240.5|1238.5|1239.8|1237.8|1
1648132160000|2022-03-24 14:29:20|1240|1238|1239.3|1237.3|1240|1238|1239.3|1237.3|6
1648132170000|2022-03-24 14:29:30|1239|1237.5|1238.8|1237.3|1239.8|1237.8|1238.8|1237.3|0
1648132180000|2022-03-24 14:29:40|1238.5|1236.8|1239.5|1237.3|1239.5|1237.3|1238.3|1236.3|2
1648132190000|2022-03-24 14:29:50|1239.3|1237.8|1239|1237|1239.5|1237.8|1238.8|1236.8|1
1648132200000|2022-03-24 14:30:00|1238.8|1236.5|1237.8|1235.8|1238.8|1236.5|1237.8|1235.8|1
1648132210000|2022-03-24 14:30:10|1238|1235.5|1237.3|1235.8|1238|1235.8|1237.3|1235.5|4
1648132220000|2022-03-24 14:30:20|1237.5|1236|1237.8|1236|1238.3|1236|1237.5|1235.8|2
1648132230000|2022-03-24 14:30:30|1238|1236.3|1238.5|1236.8|1238.8|1236.8|1238|1236.3|5
1648132240000|2022-03-24 14:30:40|1238.8|1237|1239|1237.3|1239.5|1237.3|1238.5|1237|0
1648132250000|2022-03-24 14:30:50|1239.3|1237.5|1238.8|1237|1239.5|1237.8|1238.8|1237|0
1648132260000|2022-03-24 14:31:00|1238.5|1236.8|1239.3|1237|1239.3|1237.5|1238.5|1236.8|2
1648132270000|2022-03-24 14:31:10|1239|1237.3|1239.5|1237.8|1239.5|1237.8|1238.8|1237|3
1648132280000|2022-03-24 14:31:20|1239.3|1237.5|1239.5|1237.8|1239.5|1238|1239.3|1237.5|1
1648132290000|2022-03-24 14:31:30|1239.3|1237.5|1238.8|1237|1239.5|1237.8|1238.8|1237|1
1648132300000|2022-03-24 14:31:40|1239|1237.3|1239.8|1237.5|1239.8|1237.8|1238.8|1237.3|2
1648132310000|2022-03-24 14:31:50|1239.5|1237.8|1240.3|1238.3|1240.5|1238.5|1239.5|1237.8|7
1648132320000|2022-03-24 14:32:00|1240.5|1238.5|1240|1238|1240.5|1238.5|1239.3|1237.5|1
1648132330000|2022-03-24 14:32:10|1240.3|1238.3|1240|1238|1240.3|1238.3|1240|1237.8|3
1648132340000|2022-03-24 14:32:20|1240.5|1238.3|1240|1238|1240.5|1238.3|1239|1237.5|7
1648132350000|2022-03-24 14:32:30|1239.8|1238.3|1239.5|1237.8|1240.3|1238.3|1239.3|1237.8|0
1648132360000|2022-03-24 14:32:40|1239.8|1238|1238.8|1236.8|1239.8|1238|1238.8|1236.8|5
1648132370000|2022-03-24 14:32:50|1238.5|1236.5|1239.5|1237.3|1239.8|1237.5|1238.3|1236.5|1
1648132380000|2022-03-24 14:33:00|1239.3|1237|1239.3|1237.3|1240|1238|1239.3|1237|0
1648132390000|2022-03-24 14:33:10|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|1238.8|1237|6
1648132400000|2022-03-24 14:33:20|1239.3|1237.8|1239.3|1237.3|1239.8|1237.8|1239|1237.3|0
1648132410000|2022-03-24 14:33:30|1239|1237|1240.3|1237.8|1240.3|1238|1239|1237|8
1648132420000|2022-03-24 14:33:40|1239.8|1237.5|1239.8|1237.5|1240|1237.8|1239.5|1237.3|2
1648132430000|2022-03-24 14:33:50|1239.5|1237.8|1240.3|1238|1240.3|1238|1239.5|1237.5|1
1648132440000|2022-03-24 14:34:00|1240|1237.8|1240|1238|1240.3|1238.3|1239.5|1237.5|1
1648132450000|2022-03-24 14:34:10|1239.8|1238.3|1239.5|1237.8|1239.8|1238.3|1239.5|1237.8|2
1648132460000|2022-03-24 14:34:20|1239.3|1237.3|1239.3|1237.3|1239.5|1237.8|1239|1237.3|1
1648132470000|2022-03-24 14:34:30|1239|1237|1239.5|1237.8|1239.5|1237.8|1239|1237|1
1648132480000|2022-03-24 14:34:40|1239.3|1237.3|1239.8|1237.8|1240|1238|1239.3|1237.3|0
1648132490000|2022-03-24 14:34:50|1240|1237.5|1239|1237|1240|1237.8|1239|1237|1
1648132500000|2022-03-24 14:35:00|1239.3|1237.3|1239|1237.3|1239.3|1237.5|1239|1237.3|5
1648132510000|2022-03-24 14:35:10|1239.3|1237.8|1239|1237.3|1239.3|1237.8|1239|1237.3|0
1648132520000|2022-03-24 14:35:20|1239.3|1237.8|1239.8|1237.8|1239.8|1238|1239|1237.8|0
1648132530000|2022-03-24 14:35:30|1240|1238|1240.3|1238.3|1241|1239.3|1240|1238|0
1648132540000|2022-03-24 14:35:40|1240|1237.8|1239.8|1238|1240|1238|1239.3|1237.5|3
1648132550000|2022-03-24 14:35:50|1240||1240||1240||1239.8||1
1648132560000|2022-03-24 14:36:00|1239.8|1238.3|1240.8|1238.8|1240.8|1238.8|1239.5|1238|7
1648132570000|2022-03-24 14:36:10|1240.5|1239|1240.5|1238.8|1240.8|1239|1240.5|1238.8|1
1648132580000|2022-03-24 14:36:20|1240.3|1239|1241.5|1239.8|1241.5|1239.8|1240.3|1238.8|0
1648132590000|2022-03-24 14:36:30|1241.3|1239.5|1242|1239.8|1242|1240|1241.3|1239.3|5
1648132600000|2022-03-24 14:36:40|1241.8|1240|1242.5|1240.5|1242.5|1240.5|1241.8|1239.8|3
1648132610000|2022-03-24 14:36:50|1242.8|1240.8|1242.8|1240.8|1242.8|1241|1242.3|1240.5|1
1648132620000|2022-03-24 14:37:00|1242.5|1241|1242.8|1241|1243|1241|1242.5|1240.8|2
1648132630000|2022-03-24 14:37:10|1242.3|1240.8|1241.8|1240|1242.3|1240.8|1241.8|1240|0
1648132640000|2022-03-24 14:37:20|1242|1240.3|1241.8|1240|1242.3|1240.3|1241.8|1239.8|1
1648132650000|2022-03-24 14:37:30|1242|1240.3|1242|1240.3|1242.3|1240.3|1241.8|1240|0
1648132660000|2022-03-24 14:37:40|1241.5|1239.8|1241.8|1240|1242|1240|1241.5|1239.8|0
1648132670000|2022-03-24 14:37:50|1242|1240.3|1242.5|1240.5|1242.5|1240.5|1241.5|1239.5|7
1648132680000|2022-03-24 14:38:00|1242.3|1240.8|1241.8|1239.8|1242.3|1240.8|1241.8|1239.8|3
1648132690000|2022-03-24 14:38:10|1241.5|1239.5|1241.3|1239.3|1241.8|1239.5|1241.3|1239.3|0
1648132700000|2022-03-24 14:38:20|1241|1239|1241.3|1239.5|1241.3|1239.5|1240.8|1239|0
1648132710000|2022-03-24 14:38:30|1241|1239|1241.3|1239.3|1241.3|1239.5|1240.8|1239|1
1648132720000|2022-03-24 14:38:40|1241.5|1239.5|1241.5|1239.5|1241.5|1239.5|1241.3|1239.3|0
1648132730000|2022-03-24 14:38:50|1241.3|1239.3|1241.3|1239.3|1242.3|1240.3|1241.3|1239.3|5
1648132740000|2022-03-24 14:39:00|1241.5|1239|1240.8|1239|1241.5|1239.3|1240.8|1239|1
1648132750000|2022-03-24 14:39:10|1241|1238.8|1240.8|1239|1241|1239.3|1240.5|1238.8|2
1648132760000|2022-03-24 14:39:20|1241.5|1239.5|1241.5|1239.5|1241.8|1239.8|1241.3|1239.5|6
1648132770000|2022-03-24 14:39:30|1241.3|1240|1241|1239.5|1241.8|1240|1241|1239.5|0
1648132780000|2022-03-24 14:39:40||1239.3||1239.3||1239.5||1239|2
1648132790000|2022-03-24 14:39:50|1240.8|1239|1241|1239.3|1241|1239.3|1240.8|1239|0
1648132800000|2022-03-24 14:40:00|1240.8|1239.5|1240.8|1239|1241|1239.5|1240.8|1239|1
1648132810000|2022-03-24 14:40:10|1240.5|1238.8|1240.5|1238.8|1240.8|1238.8|1240.5|1238.8|7
1648132820000|2022-03-24 14:40:20|1240.8||1240.5||1240.8||1240.5||1
1648132830000|2022-03-24 14:40:30|1240.3|1239|1240.8|1238.8|1241|1239|1240.3|1238.8|5
1648132840000|2022-03-24 14:40:40|1241|1239|1241.3|1239.3|1241.5|1239.5|1241|1239|5
1648132850000|2022-03-24 14:40:50|1241.5||1241.5||1241.5||1241.3||6
1648132860000|2022-03-24 14:41:00|1241.3|1239.5|1241.5|1239.3|1241.5|1239.5|1241.3|1239.3|0
1648132870000|2022-03-24 14:41:10|1241.3|1239|1241|1239.3|1241.5|1239.3|1241|1239|0
1648132880000|2022-03-24 14:41:20|1240.5|1238.8|1240.3|1238.5|1240.5|1239|1240.3|1238.5|3
1648132890000|2022-03-24 14:41:30|1240.5|1238.8|1240.8|1238.8|1240.8|1238.8|1240.3|1238.8|0
1648132900000|2022-03-24 14:41:40|1241|1238.5|1240.3|1238.5|1241|1238.8|1240|1238.5|0
1648132910000|2022-03-24 14:41:50|1239.8|1238.3|1240.5|1238.8|1240.5|1238.8|1239.8|1238.3|2
1648132920000|2022-03-24 14:42:00|1241|1239.3|1241.8|1239.5|1241.8|1239.8|1241|1239.3|11
1648132930000|2022-03-24 14:42:10|1241.5|1239.8|1241.8|1240|1242|1240.3|1241.5|1239.5|1
1648132940000|2022-03-24 14:42:20|1242|1239.8|1241.5|1239.8|1242|1240.3|1241.5|1239.5|0
1648132950000|2022-03-24 14:42:30|1241.3|1239.5|1241|1239.5|1241.5|1239.8|1241|1239.3|0
1648132960000|2022-03-24 14:42:40|1241.3|1239.3|1241.5|1239.8|1241.5|1239.8|1241.3|1239.3|0
1648132970000|2022-03-24 14:42:50|1242|1240|1241.3|1239.3|1242|1240.3|1241.3|1239.3|6
1648132980000|2022-03-24 14:43:00|1241.5|1239.5|1241.3|1239.3|1241.5|1239.5|1241|1239.3|0
1648132990000|2022-03-24 14:43:10|1241|1238.8|1240.8|1239.3|1241.3|1239.3|1240.5|1238.8|3
1648133000000|2022-03-24 14:43:20|1241.5|1239.5|1241.3|1239.5|1241.5|1239.8|1241|1239|5
1648133010000|2022-03-24 14:43:30|1241.5|1239.8|1241.3|1239.5|1241.8|1239.8|1241|1239.3|50
1648133020000|2022-03-24 14:43:40|1241.5|1239.3|1241.3|1239.5|1241.5|1239.8|1241.3|1239.3|2
1648133030000|2022-03-24 14:43:50|1242.5|1239.8|1242.5|1240.8|1242.8|1241|1242.3|1239.5|31
1648133040000|2022-03-24 14:44:00|1242.8|1241|1243|1241|1243.5|1242|1242.8|1241|8
1648133050000|2022-03-24 14:44:10|1243.3|1241.3|1242.8|1241|1244|1242|1242.8|1241|23
1648133060000|2022-03-24 14:44:20|1243|1241.3|1243.5|1241.8|1243.5|1241.8|1242.8|1241.3|1
1648133070000|2022-03-24 14:44:30|1243|1241.3|1242.8|1241.3|1243.8|1242.3|1242.8|1240.8|32
1648133080000|2022-03-24 14:44:40|1242.5|1241.5|1242.8|1241|1243.8|1241.8|1242.5|1240.8|8
1648133090000|2022-03-24 14:44:50|1243|1241.3|1242.5|1240.8|1243.3|1241.8|1242.3|1240.5|3
1648133100000|2022-03-24 14:45:00|1242.3|1240.5|1241.5|1240|1242.5|1240.8|1241.5|1239.8|10
1648133110000|2022-03-24 14:45:10|1241.8|1239.8|1241.5|1239.8|1241.8|1240|1241.3|1239.5|8
1648133120000|2022-03-24 14:45:20|1241.3|1239.5|1241.5|1240|1241.5|1240|1241.3|1239.5|8
1648133130000|2022-03-24 14:45:30|1241.8|1239.8|1241|1239.8|1241.8|1240|1241|1239.5|3
1648133140000|2022-03-24 14:45:40|1240.8|1239.5|1240.8|1239|1241.3|1239.8|1240.8|1239|2
1648133150000|2022-03-24 14:45:50|1240.5|1239.3|1241.5|1239.5|1241.5|1239.5|1240.5|1239|5
1648133160000|2022-03-24 14:46:00|1241.3|1239.8|1241.5|1239.5|1241.8|1239.8|1241.3|1239.5|0
1648133170000|2022-03-24 14:46:10|1241.3|1239.8|1241.3|1239.8|1241.8|1240|1241.3|1239.5|2
1648133180000|2022-03-24 14:46:20|1240.8|1239|1241.3|1239.3|1241.5|1239.5|1240.8|1239|3
1648133190000|2022-03-24 14:46:30|1241|1239.5|1241.5|1239.5|1241.8|1240|1241|1239.5|1
1648133200000|2022-03-24 14:46:40|1241.3|1239.8|1241.5|1239.5|1241.8|1239.8|1241.3|1239.5|3
1648133210000|2022-03-24 14:46:50|1241.3|1239.8|1241|1239.3|1241.3|1239.8|1241|1239.3|6
1648133220000|2022-03-24 14:47:00|1240.8|1239.5|1240.5|1238.8|1241.3|1239.5|1240.5|1238.8|22
1648133230000|2022-03-24 14:47:10|1240.8|1239|1240|1238.5|1241.3|1239.3|1240|1238.5|3
1648133240000|2022-03-24 14:47:20|1240.3|1238.3|1240.5|1238.8|1240.5|1238.8|1239.8|1238.3|2
1648133250000|2022-03-24 14:47:30|1240.3|1238.3|1239.8|1238.3|1240.3|1238.5|1239.3|1238|48
1648133260000|2022-03-24 14:47:40|1239.5|1238|1239.5|1238|1239.5|1238|1239.5|1238|1
1648133270000|2022-03-24 14:47:50|1239.3|1238.3|1240|1238.3|1240|1238.8|1239.3|1238|26
1648133280000|2022-03-24 14:48:00|1239.8|1238|1239.3|1237|1240|1238|1239.3|1237|14
1648133290000|2022-03-24 14:48:10|1239|1237.3|1237.5|1235.8|1239|1237.5|1237.5|1235.5|25
1648133300000|2022-03-24 14:48:20|1237.3||1237.5||1237.5||1237.3||3
1648133310000|2022-03-24 14:48:30|1237.8|1235.5|1237.5|1235.5|1237.8|1235.5|1237|1235.5|2
1648133320000|2022-03-24 14:48:40|1237.3|1236|1237|1235.5|1237.5|1236|1237|1235.5|14
1648133330000|2022-03-24 14:48:50|1237.3||1237||1237.3||1237||4
1648133340000|2022-03-24 14:49:00|1237.3|1235.8|1237.5|1235.8|1237.8|1236|1237.3|1235.5|4
1648133350000|2022-03-24 14:49:10|1237.3|1235.5|1237.5|1235.5|1237.5|1235.5|1237.3|1235.5|1
1648133360000|2022-03-24 14:49:20|1237.8|1236|1238|1236|1238|1236|1237.5|1235.5|15
1648133370000|2022-03-24 14:49:30|1238.3|1236.3|1238.3|1236.5|1238.5|1236.5|1238|1235.8|1
1648133380000|2022-03-24 14:49:40|1238|1236|1238.3|1236.5|1238.5|1236.5|1237.5|1236|3
1648133390000|2022-03-24 14:49:50|1237.5|1235.8|1237.5|1235.8|1237.8|1235.8|1237.5|1235.5|1
1648133400000|2022-03-24 14:50:00|1237.8|1236|1237.3|1235.8|1237.8|1236|1237.3|1235.8|2
1648133410000|2022-03-24 14:50:10|1237.5|1235|1236.8|1234.8|1237.5|1235|1236.8|1234.8|18
1648133420000|2022-03-24 14:50:20|1237|1235|1236.8|1234.8|1237|1235|1236.5|1234.8|0
1648133430000|2022-03-24 14:50:30|1236.5|1235|1236.8|1235|1237|1235|1236.3|1235|0
1648133440000|2022-03-24 14:50:40|1237|1235.3|1237|1235.3|1237|1235.3|1236.8|1235|0
1648133450000|2022-03-24 14:50:50|1236.8|1235.5|1237|1235|1237|1235.5|1236.5|1235|0
1648133460000|2022-03-24 14:51:00|1236.8|1235.3|1236.8|1235.3|1237|1235.5|1236.8|1235|0
1648133470000|2022-03-24 14:51:10|1237|1235|1236.3|1234.8|1237.3|1235.5|1236.3|1234.8|8
1648133480000|2022-03-24 14:51:20|1236.5|1235|1236.5|1234.8|1237.3|1235.3|1236.5|1234.8|4
1648133490000|2022-03-24 14:51:30|1236.8|1235|1236.8|1235|1236.8|1235|1236.5|1234.8|1
1648133500000|2022-03-24 14:51:40|1237.5|1235.3|1239.3|1237.3|1239.3|1237.3|1237.5|1235|6
1648133510000|2022-03-24 14:51:50|1239|1237.5|1240|1238|1240|1238|1238.8|1237.3|8
1648133520000|2022-03-24 14:52:00|1239.8|1237.8|1239.8|1237.8|1239.8|1238|1239|1237.5|8
1648133530000|2022-03-24 14:52:10|1240|1238|1240.8|1238.8|1240.8|1238.8|1239.8|1237.8|0
1648133540000|2022-03-24 14:52:20|1240.5|1239.3|1241.3|1239.5|1241.5|1239.5|1240.5|1239.3|4
1648133550000|2022-03-24 14:52:30|1241.5|1239.3|1242|1240.3|1242|1240.3|1241.5|1239.3|1
1648133560000|2022-03-24 14:52:40|1242.3|1240.5|1241.3|1239.3|1242.3|1240.5|1241.3|1239.3|0
1648133570000|2022-03-24 14:52:50|1241.8|1239.5|1242.3|1240.3|1242.3|1240.3|1241.5|1239.5|1
1648133580000|2022-03-24 14:53:00|1242|1240.5|1242|1240.3|1242.8|1241|1242|1240.3|9
1648133590000|2022-03-24 14:53:10|1242.3|1240.5|1242.3|1240.3|1242.3|1240.8|1242|1240|10
1648133600000|2022-03-24 14:53:20|1242|1240|1242|1240|1242|1240.3|1242|1240|0
1648133610000|2022-03-24 14:53:30|1241.8|1240.3|1241.8|1240|1241.8|1240.3|1241.8|1240|0
1648133620000|2022-03-24 14:53:40|1241.5|1239.5|1242|1240|1242.3|1240.3|1241.5|1239.5|6
1648133630000|2022-03-24 14:53:50|1241.8|1239.8|1241.8|1240|1242|1240.5|1241.3|1239.5|12
1648133640000|2022-03-24 14:54:00|1241.5|1239.3|1242|1240|1242|1240.3|1241.3|1239.3|4
1648133650000|2022-03-24 14:54:10|1241.8|1239.8|1241.8|1240|1241.8|1240|1241.5|1239.8|1
1648133660000|2022-03-24 14:54:20|1241.5|1239.8|1241.3|1239.5|1241.8|1239.8|1241.3|1239.3|3
1648133670000|2022-03-24 14:54:30|1241.5|1239.8|1241.3|1239.3|1241.5|1239.8|1240.8|1239.3|2
1648133680000|2022-03-24 14:54:40|1241|1239.5|1240.8|1239.3|1241.3|1239.5|1240.8|1239.3|22
1648133690000|2022-03-24 14:54:50|1240.5|1238.5|1240.3|1238.5|1241|1238.5|1240.3|1238.5|7
1648133700000|2022-03-24 14:55:00|1240.5|1238|1239.3|1237.5|1240.5|1238|1239.3|1237.5|2
1648133710000|2022-03-24 14:55:10|1239.5|1237.8|1240|1238.3|1240|1238.3|1239.5|1237.8|1
1648133720000|2022-03-24 14:55:20|1240.3|1238.5|1241.5|1239.8|1241.5|1239.8|1240|1238.3|22
1648133730000|2022-03-24 14:55:30|1242.5|1239.5|1242.5|1240.5|1242.5|1240.8|1242|1239.5|14
1648133740000|2022-03-24 14:55:40|1242.8|1240.8|1242.5|1240.5|1243.3|1241.3|1242.5|1240.5|0
1648133750000|2022-03-24 14:55:50|1242.3|1240.3|1241.5|1239.8|1242.3|1240.3|1241.5|1239.8|0
1648133760000|2022-03-24 14:56:00|1241|1239.3|1241|1239.3|1241.8|1240.3|1241|1239.3|2
1648133770000|2022-03-24 14:56:10|1241.5|1239.5|1242|1240.3|1242.3|1240.3|1241.5|1239.3|50
1648133780000|2022-03-24 14:56:20|1241.5|1240|1242|1240.5|1242|1240.5|1241.5|1239.8|1
1648133790000|2022-03-24 14:56:30|1242.3|1240.8|1242.3|1240.8|1242.5|1240.8|1242|1240.3|1
1648133800000|2022-03-24 14:56:40|1242|1240.3|1241.8|1239.8|1242.3|1240.5|1241.8|1239.8|1
1648133810000|2022-03-24 14:56:50|1242|1240.3|1242.5|1240.8|1242.5|1240.8|1241.8|1239.8|2
1648133820000|2022-03-24 14:57:00|1242.8|1241|1242|1240.3|1242.8|1241|1242|1240.3|0
1648133830000|2022-03-24 14:57:10|1241.8|1239.8|1241.8|1239.8|1241.8|1240|1241.5|1239.8|0
1648133840000|2022-03-24 14:57:20|1242|1240|1243|1241|1243|1241.3|1241.8|1240|4
1648133850000|2022-03-24 14:57:30|1243.3|1241.3|1244.5|1242.8|1244.5|1243|1243.3|1241.3|4
1648133860000|2022-03-24 14:57:40|1244.8|1243.3|1245.5|1243.8|1245.5|1243.8|1244.3|1242.5|12
1648133870000|2022-03-24 14:57:50|1245.3|1243.5|1244.3|1242.5|1245.3|1243.5|1244|1242|0
1648133880000|2022-03-24 14:58:00|1244|1242.8|1244.8|1243.3|1244.8|1243.3|1244|1242.5|7
1648133890000|2022-03-24 14:58:10|1245|1243|1244.5|1242.5|1245|1243.3|1244.5|1242.5|2
1648133900000|2022-03-24 14:58:20|1244.3|1242.3|1245.5|1243.5|1246|1244.3|1244.3|1242.3|106
1648133910000|2022-03-24 14:58:30|1246.3|1244|1246|1244.3|1246.3|1244.3|1245.5|1243.3|3
1648133920000|2022-03-24 14:58:40|1245.5|1244|1244.8|1243|1245.8|1244.3|1244.8|1242.8|2
1648133930000|2022-03-24 14:58:50|1245|1243.3|1245|1243|1245.3|1243.3|1244|1242|6
1648133940000|2022-03-24 14:59:00|1244.8|1242.8|1244.8|1243|1245|1243.5|1244.8|1242.8|2
1648133950000|2022-03-24 14:59:10|1245|1242.8|1244.8|1242.5|1245.3|1242.8|1244.5|1242.5|1
1648133960000|2022-03-24 14:59:20|1244.5|1242.3|1244.5|1242.8|1244.5|1242.8|1244.3|1242.3|0
1648133970000|2022-03-24 14:59:30|1244.8|1242.5|1244.8|1243|1244.8|1243|1243.8|1242|1
1648133980000|2022-03-24 14:59:40|1245|1243.5|1245|1243|1245.5|1243.8|1245|1243|28
1648133990000|2022-03-24 14:59:50|1245.3|1243.3|1244.8|1243|1245.3|1243.3|1244.5|1243|1
1648134000000|2022-03-24 15:00:00|1244.5|1243.3|1245|1243|1245.3|1243.3|1244.5|1243|8
1648134010000|2022-03-24 15:00:10|1244.5|1243.3|1244.3|1242.3|1244.5|1243.3|1244|1242|3
1648134020000|2022-03-24 15:00:20|1244.5|1242.5|1244|1242.5|1244.5|1242.8|1244|1242.5|1
1648134030000|2022-03-24 15:00:30|1244.3|1242.8|1244.5|1243|1244.8|1243|1244.3|1242.8|14
1648134040000|2022-03-24 15:00:40|1244.3|1242.8|1244.8|1243.3|1245|1243.5|1244.3|1242.8|15
1648134050000|2022-03-24 15:00:50|1244.5|1243|1244|1242.3|1244.8|1243.3|1243.3|1241.5|13
1648134060000|2022-03-24 15:01:00|1243.5|1242|1240.3|1238.3|1243.8|1242|1240|1238.3|9
1648134070000|2022-03-24 15:01:10|1240.8|1238.5|1239.3|1236.8|1240.8|1238.5|1239|1236.8|5
1648134080000|2022-03-24 15:01:20|1239.5|1237.3|1239|1237.3|1240|1237.8|1239|1236.8|37
1648134090000|2022-03-24 15:01:30|1239.3|1237.5|1239|1237.3|1240|1238.3|1239|1237.3|2
1648134100000|2022-03-24 15:01:40|1239.5|1237.5|1239.5|1237.5|1239.8|1238|1239|1237.3|4
1648134110000|2022-03-24 15:01:50|1239.3|1237.3|1240.3|1238.3|1240.5|1238.5|1239.3|1237.3|12
1648134120000|2022-03-24 15:02:00|1240|1238|1240.3|1238.5|1240.5|1238.5|1239.8|1237.8|11
1648134130000|2022-03-24 15:02:10|1240|1238.3|1240.3|1238|1241|1239|1240|1238|1
1648134140000|2022-03-24 15:02:20|1240|1238.3|1239.8|1237.5|1241|1238.8|1239.5|1237.3|1
1648134150000|2022-03-24 15:02:30|1240|1237.8|1240.3|1238|1240.5|1238.3|1239.8|1237.5|2
1648134160000|2022-03-24 15:02:40|1240|1237.8|1240.3|1238.3|1240.5|1238.5|1239.8|1237.5|5
1648134170000|2022-03-24 15:02:50|1240.5|1238.5|1241.8|1239.5|1242|1240|1240.5|1238.3|8
1648134180000|2022-03-24 15:03:00|1241.5|1239.8|1241.8|1239.8|1241.8|1239.8|1241|1239.3|4
1648134190000|2022-03-24 15:03:10|1241.3|1239|1241|1239.3|1241.5|1239.5|1241|1238.8|2
1648134200000|2022-03-24 15:03:20|1241.3|1239|1240.8|1238.8|1241.3|1239.3|1240.5|1238.5|0
1648134210000|2022-03-24 15:03:30|1241.5|1239|1240.5|1238.8|1241.5|1239.3|1240.5|1238.8|0
1648134220000|2022-03-24 15:03:40|1241.5|1239.5|1241|1239.3|1241.5|1239.5|1241|1239|1
1648134230000|2022-03-24 15:03:50|1241.3|1239|1242|1240.3|1242.3|1240.3|1241|1239|0
1648134240000|2022-03-24 15:04:00|1242.3|1240|1241.3|1239.5|1242.3|1240.3|1241.3|1239.5|4
1648134250000|2022-03-24 15:04:10|1241|1239.8|1242.3|1240.3|1242.5|1240.5|1241|1239.5|2
1648134260000|2022-03-24 15:04:20|1242|1240.5|1242.5|1240.8|1242.8|1240.8|1242|1240.3|0
1648134270000|2022-03-24 15:04:30|1242|1240.5|1241.5|1239.8|1242|1240.5|1241.5|1239.8|1
1648134280000|2022-03-24 15:04:40|1241.8||1241.8||1241.8||1241.5||1
1648134290000|2022-03-24 15:04:50|1241|1239.3|1240.8|1238.8|1241|1239.3|1240.8|1238.8|2
1648134300000|2022-03-24 15:05:00|1240.5|1239|1242.5|1240.3|1242.5|1240.3|1240.5|1239|2
1648134310000|2022-03-24 15:05:10|1242.3|1240.5|1241.8|1240.5|1242.5|1240.5|1241.8|1240.5|1
1648134320000|2022-03-24 15:05:20|1241.5|1240|1239.3|1237.3|1242|1240|1239.3|1237.3|32
1648134330000|2022-03-24 15:05:30|1239|1237|1238.5|1236.8|1239.3|1237.3|1238.3|1236.8|26
1648134340000|2022-03-24 15:05:40|1238.3|1237|1238.5|1236.8|1238.8|1237|1238.3|1236.3|1
1648134350000|2022-03-24 15:05:50|1238.8|1237|1237.3|1235.3|1239|1237|1237.3|1235.3|9
1648134360000|2022-03-24 15:06:00|1237|1235|1237.3|1235.3|1237.5|1235.3|1236.8|1234.8|18
1648134370000|2022-03-24 15:06:10|1237|1235|1236.5|1234.5|1237|1235|1236|1234.3|28
1648134380000|2022-03-24 15:06:20|1236.8|1234.8|1237.5|1235.5|1237.5|1235.5|1236.8|1234.8|11
1648134390000|2022-03-24 15:06:30|1239|1237.3|1239.5|1237.3|1239.8|1237.5|1239|1237.3|4
1648134400000|2022-03-24 15:06:40|1239.3|1237.5|1239.5|1237.8|1239.5|1237.8|1239|1236.8|0
1648134410000|2022-03-24 15:06:50|1239.3|1237|1239.5|1237.3|1239.5|1237.5|1239|1236.8|2
1648134420000|2022-03-24 15:07:00|1239.3|1237|1239.3|1237.5|1239.5|1237.5|1239.3|1237|0
1648134430000|2022-03-24 15:07:10|1238.8|1236.8|1237.5|1236|1239|1236.8|1237.5|1236|5
1648134440000|2022-03-24 15:07:20|1238.3|1236.3|1237.5|1235.8|1238.3|1236.5|1237.5|1235.8|1
1648134450000|2022-03-24 15:07:30|1237.8|1236|1238|1236|1238|1236|1237.5|1235.8|1
1648134460000|2022-03-24 15:07:40|1237.8|1235.8|1238|1236|1238.3|1236.3|1237.8|1235.8|0
1648134470000|2022-03-24 15:07:50|1237.8|1235.8|1236.8|1235|1237.8|1236|1236.8|1235|9
1648134480000|2022-03-24 15:08:00|1236.5|1234.8|1237|1235|1237.5|1235.5|1236.3|1234.8|3
1648134490000|2022-03-24 15:08:10|1237.3|1235.3|1237.5|1235.5|1237.5|1235.5|1237|1235|3
1648134500000|2022-03-24 15:08:20|1237.8|1235.8|1237.3|1235.3|1237.8|1235.8|1237|1235.3|6
1648134510000|2022-03-24 15:08:30|1236.8|1234.8|1237.8|1236|1237.8|1236|1236.8|1234.8|20
1648134520000|2022-03-24 15:08:40|1238|1236.3|1238.8|1236.8|1238.8|1236.8|1238|1236.3|12
1648134530000|2022-03-24 15:08:50|1238.5|1236.5|1238.5|1236.3|1238.5|1236.8|1238.5|1236.3|0
1648134540000|2022-03-24 15:09:00|1238.3|1236|1239.3|1237.3|1239.3|1237.3|1238.3|1236|1
1648134550000|2022-03-24 15:09:10|1239|1236.3|1238.5|1236.5|1239.3|1237|1238.5|1236.3|3
1648134560000|2022-03-24 15:09:20|1238.8|1236.8|1239|1237.5|1239.3|1237.5|1238.5|1236.8|5
1648134570000|2022-03-24 15:09:30|1238.8|1237|1238.5|1236.3|1238.8|1237|1238.3|1236.3|0
1648134580000|2022-03-24 15:09:40|1238|1236|1238|1236|1238.3|1236.3|1238|1236|0
1648134590000|2022-03-24 15:09:50|1237.8|1235.8|1237.5|1235.5|1238|1236|1236.5|1234.8|1
1648134600000|2022-03-24 15:10:00|1237.3|1235.8|1238.3|1236.3|1238.3|1236.8|1236.8|1235.8|6
1648134610000|2022-03-24 15:10:10|1238|1236.5|1238.5|1236.3|1238.5|1236.5|1237.8|1235.5|3
1648134620000|2022-03-24 15:10:20|1237.8|1236.5|1237.5|1235.3|1238|1236.5|1237.3|1235.3|6
1648134630000|2022-03-24 15:10:30|1237.3|1235.5|1237.8|1235.5|1237.8|1235.5|1237.3|1235.3|2
1648134640000|2022-03-24 15:10:40|1238|1235.8|1238.5|1236.5|1238.5|1236.5|1237.8|1235.5|2
1648134650000|2022-03-24 15:10:50|1238|1236|1237.5|1235.8|1238|1236|1237.5|1235.5|0
1648134660000|2022-03-24 15:11:00|1237.8|1236|1238|1236.3|1238.3|1236.3|1237.8|1236|2
1648134670000|2022-03-24 15:11:10|1237.8|1235.3|1235.8|1234|1237.8|1235.3|1235.5|1233.5|5
1648134680000|2022-03-24 15:11:20|1236|1234.3|1236.3|1234.3|1236.3|1234.3|1235.5|1233.5|9
1648134690000|2022-03-24 15:11:30|1236|1234.5|1236|1234|1236.3|1234.5|1236|1234|2
1648134700000|2022-03-24 15:11:40|1237.5|1235.3|1238.3|1236.3|1238.8|1236.5|1237.5|1235.3|1
1648134710000|2022-03-24 15:11:50|1238|1236|1238.5|1236.8|1239|1237|1238|1236|0
1648134720000|2022-03-24 15:12:00|1238|1236.5|1238.3|1236|1238.8|1236.8|1238|1235.8|2
1648134730000|2022-03-24 15:12:10|1238.5|1236.3|1237.8|1236|1238.5|1236.5|1237.5|1236|5
1648134740000|2022-03-24 15:12:20|1237.5|1235.8|1236.5|1234.5|1237.8|1235.8|1236.5|1234.5|9
1648134750000|2022-03-24 15:12:30|1236.3|1234.3|1235.8|1233.8|1236.5|1234.5|1235.5|1233.8|0
1648134760000|2022-03-24 15:12:40|1235.5|1233.5|1234|1232.3|1235.5|1233.5|1234|1232.3|43
1648134770000|2022-03-24 15:12:50|1234.3|1232|1233.5|1232|1234.3|1232|1233.5|1232|10
1648134780000|2022-03-24 15:13:00|1233.8||1233.8||1234.3||1233.5||41
1648134790000|2022-03-24 15:13:10|1234||1234.3||1234.3||1233.5||1
1648134800000|2022-03-24 15:13:20|1233.8|1232.5|1233.5|1232|1234|1232.5|1233.5|1232|10
1648134810000|2022-03-24 15:13:30|1233.8||1233.8||1234||1233.5||13
1648134820000|2022-03-24 15:13:40|1233.5|1232.3|1233.8|1232|1234.3|1232.5|1233.5|1232|4
1648134830000|2022-03-24 15:13:50|1233.5|1232.3|1234.3|1232.5|1234.3|1232.5|1233.5|1232.3|6
1648134840000|2022-03-24 15:14:00|1233.8|1232.3|1234.3|1232.5|1234.5|1232.5|1233.8|1232.3|6
1648134850000|2022-03-24 15:14:10|1234|1232.3|1234.5|1232.5|1234.5|1232.5|1233.8|1232|4
1648134860000|2022-03-24 15:14:20|1234.3|1232.3|1233.8|1232|1234.8|1232.5|1233.8|1232|1
1648134870000|2022-03-24 15:14:30|1234|1232.3|1234.3|1232.3|1234.3|1232.3|1233.8|1232.3|4
1648134880000|2022-03-24 15:14:40|1233.5|1232.5|1234.3|1232.5|1234.3|1232.5|1233.5|1232|5
1648134890000|2022-03-24 15:14:50|1234|1232.3|1234.3|1232.5|1234.5|1233|1234|1232.3|0
1648134900000|2022-03-24 15:15:00|1234|1232.3|1233.8|1232|1234.5|1232.8|1233.8|1232|4
1648134910000|2022-03-24 15:15:10|1234|1232.3|1234|1232.3|1234|1232.3|1233.8|1232.3|1
1648134920000|2022-03-24 15:15:20|1234.3|1232.5|1234.3|1232.3|1234.5|1232.5|1234.3|1232|2
1648134930000|2022-03-24 15:15:30|1234|1232|1234.8|1233|1235|1233|1234|1232|5
1648134940000|2022-03-24 15:15:40|1235|1233.5|1235|1233.3|1235.5|1233.5|1235|1233|1
1648134950000|2022-03-24 15:15:50|1234.8|1232.8|1235.5|1233.8|1235.5|1233.8|1234.3|1232.8|10
1648134960000|2022-03-24 15:16:00|1235|1234.3|1235.5|1233.8|1235.5|1234.3|1235|1233.8|7
1648134970000|2022-03-24 15:16:10|1235.3|1233.5|1235.3|1233.5|1235.5|1233.5|1235.3|1233.5|2
1648134980000|2022-03-24 15:16:20||1233.8||1233.8||1233.8||1233.8|1
1648134990000|2022-03-24 15:16:30|1235.5|1233.5|1235|1233.3|1235.5|1233.5|1234.8|1232.8|11
1648135000000|2022-03-24 15:16:40|1234.8|1232.8|1234.5|1232.5|1234.8|1232.8|1234.3|1232.3|3
1648135010000|2022-03-24 15:16:50|1234.8|1232.8|1234.3|1232.8|1234.8|1233|1234.3|1232.8|0
1648135020000|2022-03-24 15:17:00|1234|1232.5|1234|1232.3|1234|1232.8|1234|1232.3|0
1648135030000|2022-03-24 15:17:10|1234.3|1232.5|1234|1232.3|1234.3|1232.5|1233.8|1232.3|1
1648135040000|2022-03-24 15:17:20|1234.5|1232.5|1233.8|1232|1234.5|1232.5|1233.8|1232|1
1648135050000|2022-03-24 15:17:30|1233.5|1232.3|1234|1232|1234|1232.3|1233.5|1232|1
1648135060000|2022-03-24 15:17:40|1233.8|1232.3|1233.8|1232|1233.8|1232.3|1233.8|1232|0
1648135070000|2022-03-24 15:17:50|1234|1232.3|1233.5|1232|1234|1232.3|1233.5|1232|1
1648135080000|2022-03-24 15:18:00|1233.8|1232.3|1234|1232.5|1234|1232.5|1233.8|1232.3|15
1648135090000|2022-03-24 15:18:10|1234.5|1232.8|1233.5|1232|1234.5|1232.8|1233.5|1232|52
1648135100000|2022-03-24 15:18:20|||||||||13
1648135110000|2022-03-24 15:18:30|1233.3||1233.5||1234||1233.3||11
1648135120000|2022-03-24 15:18:40|1233|1231.3|1231.5|1229.8|1233.5|1231.8|1231.5|1229.8|37
1648135130000|2022-03-24 15:18:50|1231|1229|1231|1229.3|1231.5|1229.5|1230.5|1228.8|18
1648135140000|2022-03-24 15:19:00|1231.3|1229.5|1231.3|1229|1231.3|1229.5|1230.8|1229|2
1648135150000|2022-03-24 15:19:10|1231|1229.3|1230.8|1228.8|1231.3|1229.5|1230.5|1228.8|4
1648135160000|2022-03-24 15:19:20|1230.5|1229|1230.5|1228.8|1230.5|1229|1230.3|1228.5|8
1648135170000|2022-03-24 15:19:30|1230.8|1229|1230.5|1228.8|1231|1229|1230.5|1228.5|4
1648135180000|2022-03-24 15:19:40|1230.3|1228.5|1227.5|1225.5|1230.3|1228.5|1227.3|1225.3|15
1648135190000|2022-03-24 15:19:50|1227|1225|1223.8|1221.8|1227|1225|1223.8|1221.8|37
1648135200000|2022-03-24 15:20:00|1224|1222|1221.3|1219|1224|1222|1220.5|1218|42
1648135210000|2022-03-24 15:20:10|1221|1219.3|1221.8|1219.8|1222|1220|1221|1219|13
1648135220000|2022-03-24 15:20:20|1221.5|1219.5|1222|1220|1222.3|1220.3|1220.8|1219.3|28
1648135230000|2022-03-24 15:20:30|1221.8|1220.3|1222.5|1220.8|1222.8|1220.8|1221.8|1220|8
1648135240000|2022-03-24 15:20:40|1222.8|1220.3|1224.3|1222.3|1225|1222.5|1222.5|1220.3|19
1648135250000|2022-03-24 15:20:50|1224.5|1222.5|1224.8|1222.5|1225.3|1223|1224.5|1222.3|6
1648135260000|2022-03-24 15:21:00|1225|1222.8|1226|1224.3|1226.8|1224.5|1224.8|1222.5|8
1648135270000|2022-03-24 15:21:10|1226.3|1224.8|1226|1224|1226.5|1224.8|1225.8|1223.5|1
1648135280000|2022-03-24 15:21:20|1225.8|1223.8|1227.5|1225.5|1227.5|1225.5|1225.8|1223.8|5
1648135290000|2022-03-24 15:21:30|1227.3|1225.8|1227|1225.3|1227.8|1225.8|1227|1224.8|5
1648135300000|2022-03-24 15:21:40|1227.3|1225.8|1227.3|1225.8|1227.8|1225.8|1226.8|1225.8|7
1648135310000|2022-03-24 15:21:50|1227.5|1225.3|1228.8|1226.8|1228.8|1226.8|1227.5|1225.3|4
1648135320000|2022-03-24 15:22:00|1228.5|1226.5|1228.8|1226.8|1229.8|1227.8|1228.3|1226.3|48
1648135330000|2022-03-24 15:22:10|1228.5|1227.5|1228.8|1227|1229.3|1227.5|1228.5|1226.8|13
1648135340000|2022-03-24 15:22:20|1229|1227.5|1229|1227.5|1230|1228|1229|1227.3|5
1648135350000|2022-03-24 15:22:30|1229.5|1227.8|1229.8|1227.8|1230|1227.8|1229|1227.5|5
1648135360000|2022-03-24 15:22:40|1229|1227.5|1228.8|1226.8|1229.3|1227.5|1228.8|1226.8|2
1648135370000|2022-03-24 15:22:50|1228.5|1227|1228.8|1226.8|1228.8|1227|1228.3|1226.8|3
1648135380000|2022-03-24 15:23:00|1228.5|1226.3|1228.8|1226.8|1228.8|1226.8|1227.5|1225.5|15
1648135390000|2022-03-24 15:23:10|1228.5|1227|1227.8|1225.8|1228.8|1227|1227.8|1225.8|15
1648135400000|2022-03-24 15:23:20|1227|1224.8|1224.8|1223|1227|1224.8|1224.5|1223|2
1648135410000|2022-03-24 15:23:30|1225.3|1223.3|1223.8|1221.8|1225.8|1223.8|1223.8|1221.8|43
1648135420000|2022-03-24 15:23:40|1223.5|1222|1223.8|1221.5|1223.8|1222.3|1223.5|1221.5|13
1648135430000|2022-03-24 15:23:50|1224|1221.8|1224.8|1223|1225|1223|1223.8|1221.5|1
1648135440000|2022-03-24 15:24:00|1224.5|1223.8|1224.8|1223|1226.3|1224.3|1224.5|1223|12
1648135450000|2022-03-24 15:24:10|1225|1222|1224.8|1222.5|1225|1222.5|1224.5|1222|11
1648135460000|2022-03-24 15:24:20|1224.5|1222.3|1223.8|1221.8|1224.5|1222.5|1223|1221.5|8
1648135470000|2022-03-24 15:24:30|1223.5|1221.5|1221|1219.3|1223.8|1221.5|1221|1219|86
1648135480000|2022-03-24 15:24:40|1220.8|1219|1219.5|1217.3|1220.8|1219|1219.5|1217.3|34
1648135490000|2022-03-24 15:24:50|1219.8|1217|1219|1217.3|1219.8|1217.3|1219|1216.8|0
1648135500000|2022-03-24 15:25:00|1218.8|1217|1219|1216.5|1219|1217.3|1218.3|1216.5|20
1648135510000|2022-03-24 15:25:10|1218.8|1217|1218.8|1216.8|1219|1217|1218.3|1216|9
1648135520000|2022-03-24 15:25:20|1219|1217|1219.8|1218|1219.8|1218.3|1218.8|1217|26
1648135530000|2022-03-24 15:25:30|1220|1218.3|1220.3|1218.5|1220.3|1218.8|1220|1218|11
1648135540000|2022-03-24 15:25:40|1220.5|1218.8|1219.8|1217.8|1220.5|1218.8|1219.8|1217.8|0
1648135550000|2022-03-24 15:25:50|1219.5|1218|1219|1217.3|1219.5|1218|1219|1217.3|21
1648135560000|2022-03-24 15:26:00|1219.5|1218|1220.3|1218.3|1220.8|1219|1219.5|1218|8
1648135570000|2022-03-24 15:26:10|1220||1220||1220.3||1220||1
1648135580000|2022-03-24 15:26:20|1220.3|1218.5|1217.5|1215.5|1220.3|1218.5|1217.5|1215.5|12
1648135590000|2022-03-24 15:26:30|1218|1216.3|1218.3|1216.5|1218.3|1216.5|1218|1216|0
1648135600000|2022-03-24 15:26:40|1218.5|1216.8|1217|1215.3|1218.5|1216.8|1217|1215|4
1648135610000|2022-03-24 15:26:50|1217.3|1215.5|1216.8|1215|1217.3|1215.5|1216.8|1214.8|19
1648135620000|2022-03-24 15:27:00|1216.5|1214.5|1216.8|1215|1216.8|1215|1216.3|1214.5|19
1648135630000|2022-03-24 15:27:10|1217.3|1215.3|1217.3|1215.5|1218|1216|1217.3|1215.3|5
1648135640000|2022-03-24 15:27:20|1217.8|1216|1217.8|1216|1218.5|1216.5|1217.8|1215.8|24
1648135650000|2022-03-24 15:27:30|1217.5|1215.8|1217|1215.5|1217.5|1215.8|1217|1215.3|2
1648135660000|2022-03-24 15:27:40|1216.8|1215.3|1216.5|1214.5|1217|1215.3|1216.3|1214.5|8
1648135670000|2022-03-24 15:27:50|1216.8|1214.8|1217.8|1216|1218|1216|1216.5|1214.5|2
1648135680000|2022-03-24 15:28:00|1218|1216.3|1218.3|1216.3|1219|1216.8|1218|1215.8|8
1648135690000|2022-03-24 15:28:10|1218.8|1216.5|1217.3|1215.5|1218.8|1216.5|1216.8|1215.5|4
1648135700000|2022-03-24 15:28:20|1217.5|1216|1217.8|1216|1218.3|1216.3|1217.3|1216|1
1648135710000|2022-03-24 15:28:30|1217.3|1215.5|1217.5|1215.8|1217.8|1216|1217.3|1215.5|1
1648135720000|2022-03-24 15:28:40|1217.3|1215.5|1215.8|1214.5|1217.3|1215.5|1215.8|1214.5|53
1648135730000|2022-03-24 15:28:50|1216|1215|1217|1215|1217|1215.5|1215.8|1214.5|27
1648135740000|2022-03-24 15:29:00|1217.3|1214.5|1217.5|1215.8|1218|1215.8|1216|1214.5|16
1648135750000|2022-03-24 15:29:10|1217.8|1216|1220.3|1218.3|1220.3|1218.3|1217.5|1216|23
1648135760000|2022-03-24 15:29:20|1220.5|1218.5|1219.8|1217.5|1220.8|1218.8|1219.8|1217.5|36
1648135770000|2022-03-24 15:29:30|1219.3|1217.3|1218.3|1216.5|1219.5|1217.5|1218.3|1216.5|7
1648135780000|2022-03-24 15:29:40|1218.5|1216|1218|1215.8|1218.5|1216|1217.3|1215.5|11
1648135790000|2022-03-24 15:29:50|1217.8|1216|1216.5|1214.8|1218|1216|1216.5|1214.5|4
1648135800000|2022-03-24 15:30:00|1216.3|1214.5|1216.3|1214.5|1216.5|1214.5|1215.8|1214.5|23
1648135810000|2022-03-24 15:30:10|1217|1215|1217.3|1215.5|1217.5|1216|1217|1215|4
1648135820000|2022-03-24 15:30:20|1217.5|1215.3|1217|1214.8|1217.5|1215.5|1216.5|1214.8|14
1648135830000|2022-03-24 15:30:30|1216.8|1215|1216.3|1214.5|1216.8|1215|1216|1214.5|7
1648135840000|2022-03-24 15:30:40|1216||1216||1216.3||1215.8||15
1648135850000|2022-03-24 15:30:50|1216.3||1216.3||1216.5||1215.8||22
1648135860000|2022-03-24 15:31:00|1216|1215|1216.5|1215|1216.5|1215|1216|1215|9
1648135870000|2022-03-24 15:31:10|1216.3|1215.5|1217.3|1215.5|1217.3|1215.5|1216.3|1215.5|14
1648135880000|2022-03-24 15:31:20|1217.8|1215.8|1218|1216.3|1218|1216.3|1217.5|1215.8|9
1648135890000|2022-03-24 15:31:30|1219.3|1217|1218.8|1216.8|1219.3|1217|1218.8|1216.5|1
1648135900000|2022-03-24 15:31:40|1218.5|1216.5|1220.5|1218.3|1220.5|1218.5|1218.5|1216.5|19
1648135910000|2022-03-24 15:31:50|1220.8|1218.5|1222|1220|1222.3|1220|1220.8|1218.5|9
1648135920000|2022-03-24 15:32:00|1222.3|1220.3|1222|1220|1222.5|1220.8|1222|1219.8|13
1648135930000|2022-03-24 15:32:10|1221.5|1219.5|1221.5|1219.5|1221.5|1219.5|1220.8|1218.5|4
1648135940000|2022-03-24 15:32:20|1221.3|1220|1221.5|1219.8|1222|1220|1221|1218.8|2
1648135950000|2022-03-24 15:32:30|1221.8|1220.3|1221.5|1219.8|1222|1220.3|1220.8|1218.5|10
1648135960000|2022-03-24 15:32:40|1222|1220|1222|1220|1222.3|1220.5|1221.8|1219.8|10
1648135970000|2022-03-24 15:32:50|1222.3|1220.3|1222.5|1220.8|1223|1221|1222|1220.3|11
1648135980000|2022-03-24 15:33:00|1223|1221|1223.3|1221|1223.5|1221.5|1222.5|1220.8|5
1648135990000|2022-03-24 15:33:10|1223|1221.3|1223.5|1221.5|1223.5|1221.5|1223|1221|0
1648136000000|2022-03-24 15:33:20|1223.8||1223.5||1223.8||1223.5||10
1648136010000|2022-03-24 15:33:30|1223|1221.3|1223.3|1221.3|1223.8|1221.8|1223|1221.3|10
1648136020000|2022-03-24 15:33:40|1223|1221.5|1224|1222|1224|1222|1223|1221.5|7
1648136030000|2022-03-24 15:33:50|1223.5|1222.3|1223.8|1222|1223.8|1222.3|1223.5|1221.5|3
1648136040000|2022-03-24 15:34:00|1223.5|1221.8|1224|1222.3|1224.5|1222.5|1223.5|1221.8|10
1648136050000|2022-03-24 15:34:10|1224.5|1222|1224.8|1222.8|1224.8|1223|1224.5|1222|9
1648136060000|2022-03-24 15:34:20|1225.3|1223|1224.8|1222.5|1225.5|1223.3|1224.8|1222.5|0
1648136070000|2022-03-24 15:34:30|1223.8|1221.8|1224.3|1222|1224.3|1222|1223.8|1221.5|0
1648136080000|2022-03-24 15:34:40|1224|1221.5|1222.8|1221|1224|1221.8|1222.8|1221|13
1648136090000|2022-03-24 15:34:50|1222.5|1220.8|1222.8|1221|1222.8|1221|1222.5|1220.8|0
1648136100000|2022-03-24 15:35:00|1223|1221.3|1222.3|1220.5|1223|1221.3|1222.3|1220.5|6
1648136110000|2022-03-24 15:35:10|1222.5|1220.8|1222.5|1220.8|1222.5|1220.8|1222.5|1220.8|21
1648136120000|2022-03-24 15:35:20|1222.3|1220.5|1222.3|1220.5|1222.3|1220.5|1222.3|1220.5|2
1648136130000|2022-03-24 15:35:30|||||||||4
1648136140000|2022-03-24 15:35:40|1222.8|1220.8|1222.8|1220.5|1222.8|1220.8|1222.3|1220.5|1
1648136150000|2022-03-24 15:35:50|1222.5|1220.8|1222.3|1220.5|1222.8|1220.8|1222.3|1220.5|1
1648136160000|2022-03-24 15:36:00|1222||1222.3||1222.3||1222||1
1648136170000|2022-03-24 15:36:10|1222||1222||1222.3||1222||1
1648136180000|2022-03-24 15:36:20|1222.3|1220.8|1222.3|1220.5|1222.8|1220.8|1222.3|1220.5|0
1648136190000|2022-03-24 15:36:30|1222.5|1220.8|1222.3|1220.5|1222.5|1220.8|1222.3|1220.5|2
1648136200000|2022-03-24 15:36:40|1222||1222||1222.3||1222||8
1648136210000|2022-03-24 15:36:50|1222.3|1220.8|1222|1220.8|1222.3|1220.8|1222|1220.8|4
1648136220000|2022-03-24 15:37:00|1222.3||1222||1222.5||1222||34
1648136230000|2022-03-24 15:37:10|1222.5||1222.3||1222.8||1222.3||20
1648136240000|2022-03-24 15:37:20|1222.5|1220.5|1222.3|1220.5|1222.5|1220.5|1222|1220.5|8
1648136250000|2022-03-24 15:37:30|1222||1222||1222||1222||16
1648136260000|2022-03-24 15:37:40|1222.3|1220.8|1222.5|1220.5|1222.5|1220.8|1222.3|1220.5|1
1648136270000|2022-03-24 15:37:50|1222.3||1222.3||1222.3||1222||1
1648136280000|2022-03-24 15:38:00|1222||1222||1222.3||1222||4
1648136290000|2022-03-24 15:38:10|1221.8|1219.3|1220.3|1218.5|1221.8|1219.3|1220.3|1218.3|36
1648136300000|2022-03-24 15:38:20|1220|1218|1219.8|1218|1220|1218.3|1219.8|1217.8|7
1648136310000|2022-03-24 15:38:30|1220|1218.8|1220.3|1218.8|1220.5|1218.8|1220|1218.8|10
1648136320000|2022-03-24 15:38:40|1219.8|1217.8|1219|1217|1219.8|1217.8|1219|1217|16
1648136330000|2022-03-24 15:38:50|1218.8|1217.3|1219|1217.3|1219|1217.8|1218.5|1216.8|7
1648136340000|2022-03-24 15:39:00||1217.5||1217.5||1217.5||1217.3|0
1648136350000|2022-03-24 15:39:10|1217.3|1217.3|1216.8|1215|1217.3|1217.3|1216.8|1215|26
1648136360000|2022-03-24 15:39:20|1217|1215.3|1217|1215.3|1217|1215.3|1217|1215.3|1
1648136370000|2022-03-24 15:39:30|1216.8|1215|1216.8|1215|1217|1215.3|1216.8|1215|0
1648136380000|2022-03-24 15:39:40|1217|1215.3|1216.8|1215|1217.3|1215.3|1216.8|1215|7
1648136390000|2022-03-24 15:39:50|1216.3|1214.5|1216.5|1214.8|1216.5|1214.8|1216|1214.5|3
1648136400000|2022-03-24 15:40:00|1216.8|1215.3|1218.8|1216.8|1218.8|1216.8|1216.8|1215|6
1648136410000|2022-03-24 15:40:10|1218.5|1216.3|1218.5|1216.8|1219|1217.3|1218|1216.3|0
1648136420000|2022-03-24 15:40:20|1218.3|1216.3|1219|1217|1219|1217.5|1218.3|1216.3|10
1648136430000|2022-03-24 15:40:30|1219.8|1217.5|1220|1218|1220.5|1218.3|1219.8|1217.5|26
1648136440000|2022-03-24 15:40:40|1219.8|1217.8|1219.3|1217.5|1219.8|1218|1219.3|1217.3|0
1648136450000|2022-03-24 15:40:50|1219.5|1217.3|1220.3|1218.8|1220.3|1218.8|1219.5|1217.3|7
1648136460000|2022-03-24 15:41:00|1220.5|1218.3|1220.5|1218.8|1220.5|1218.8|1220.3|1218.3|2
1648136470000|2022-03-24 15:41:10||1218.5||1218.8||1218.8||1218.5|3
1648136480000|2022-03-24 15:41:20|1220.8|1219|1221.5|1219.5|1221.8|1220|1220.8|1219|5
1648136490000|2022-03-24 15:41:30|1221.8|1219.8|1222|1220.3|1222|1220.3|1221.8|1219.8|0
1648136500000|2022-03-24 15:41:40|1221.8|1220|1220.8|1219|1221.8|1220|1220.8|1219|4
1648136510000|2022-03-24 15:41:50|1221|1219.3|1220.8|1218.8|1221|1219.3|1220|1218.3|8
1648136520000|2022-03-24 15:42:00|1220.3|1218.5|1220.3|1218.5|1220.3|1218.8|1220.3|1218.5|3
1648136530000|2022-03-24 15:42:10|1220|1218.8|1220|1218.5|1220|1219|1220|1218.5|0
1648136540000|2022-03-24 15:42:20|1219.5|1217.8|1220|1218.3|1220|1218.3|1219.3|1217.8|4
1648136550000|2022-03-24 15:42:30|1219.8|1217.8|1218.5|1216.8|1219.8|1218|1218.5|1216.8|5
1648136560000|2022-03-24 15:42:40|1218.3|1216.5|1218.5|1216.5|1218.5|1216.8|1218|1216|4
1648136570000|2022-03-24 15:42:50|1218.3|1216.3|1218.3|1216.5|1218.5|1216.5|1218|1216|0
1648136580000|2022-03-24 15:43:00|1218.5|1216.3|1218.3|1216.3|1218.5|1216.5|1218|1216.3|5
1648136590000|2022-03-24 15:43:10|1218.5|1216.5|1218.5|1216.8|1218.5|1217.3|1218.3|1216.5|7
1648136600000|2022-03-24 15:43:20|1218.3|1217|1219|1217.3|1219|1217.3|1218.3|1217|11
1648136610000|2022-03-24 15:43:30|1218.8|1217|1219|1217.3|1219.3|1217.5|1218.8|1217|3
1648136620000|2022-03-24 15:43:40|1218.8|1217.5|1219.3|1217.3|1219.3|1217.5|1218.8|1217.3|3
1648136630000|2022-03-24 15:43:50|1218.8|1217|1219|1217.3|1219.3|1217.3|1218.8|1217|0
1648136640000|2022-03-24 15:44:00|1219.3|1217.5|1219|1217.5|1219.3|1217.8|1219|1217.3|1
1648136650000|2022-03-24 15:44:10|1218.8|1217.3|1219.8|1218|1219.8|1218|1218.8|1217.3|10
1648136660000|2022-03-24 15:44:20|1219.5|1217.8|1219.8|1217.8|1220|1218|1219.5|1217.8|5
1648136670000|2022-03-24 15:44:30|1219.5|1216.8|1218.5|1216.5|1219.5|1217|1218.3|1216.3|4
1648136680000|2022-03-24 15:44:40|1218.3|1216.3|1218.3|1216.3|1218.3|1216.5|1218|1216.3|15
1648136690000|2022-03-24 15:44:50|1218|1216.5|1218|1216.5|1218.3|1216.5|1218|1216.3|0
1648136700000|2022-03-24 15:45:00|1217.8|1215.8|1218.8|1217.3|1218.8|1217.3|1217.8|1215.8|1
1648136710000|2022-03-24 15:45:10|1219|1217|1218.8|1217|1219|1217.3|1218.5|1216.8|0
1648136720000|2022-03-24 15:45:20|1218.5|1216.8|1218.3|1216.8|1218.5|1216.8|1217.8|1216|1
1648136730000|2022-03-24 15:45:30|1218.5|1217|1218.5|1217|1218.8|1217|1218|1217|1
1648136740000|2022-03-24 15:45:40|1218.8|1217.3|1220|1218.3|1220.5|1218.5|1218.8|1217.3|14
1648136750000|2022-03-24 15:45:50|1220.3|1217.8|1219.8|1217.8|1220.3|1218|1219.5|1217.5|0
1648136760000|2022-03-24 15:46:00|1220|1218.3|1219.8|1218.3|1220|1218.3|1219.3|1217.3|4
1648136770000|2022-03-24 15:46:10|1219.3|1217.3|1220.3|1218|1220.5|1218.5|1219.3|1217|1
1648136780000|2022-03-24 15:46:20|1219|1217.3|1220.3|1218.3|1220.5|1218.5|1219|1217.3|86
1648136790000|2022-03-24 15:46:30|1220.5|1218|1219.3|1217|1220.5|1218.5|1218.8|1217|7
1648136800000|2022-03-24 15:46:40|1219.5|1217.3|1220.3|1218.3|1220.3|1218.3|1218.8|1217|19
1648136810000|2022-03-24 15:46:50|1220.5|1218.5|1220.5|1218.8|1220.8|1218.8|1220|1218.3|14
1648136820000|2022-03-24 15:47:00|1220.8|1219|1221.5|1219.3|1221.8|1219.8|1220.8|1218.8|8
1648136830000|2022-03-24 15:47:10|1221.3|1219.5|1221.8|1220.3|1222|1220.5|1221.3|1219.3|20
1648136840000|2022-03-24 15:47:20|1222.3|1220.5|1222|1220.3|1222.3|1220.5|1222|1220.3|13
1648136850000|2022-03-24 15:47:30|1221.8|1219.3|1222|1219.8|1222|1220|1220.8|1218.5|25
1648136860000|2022-03-24 15:47:40|1221.8|1220|1221.5|1219.5|1222|1220|1221.5|1219.5|5
1648136870000|2022-03-24 15:47:50|1221.3|1219.8|1221.3|1219.3|1221.8|1219.8|1221.3|1219.3|4
1648136880000|2022-03-24 15:48:00|1220.8|1219|1220.5|1218.5|1220.8|1219.3|1220.5|1218.5|10
1648136890000|2022-03-24 15:48:10|1220.3|1218.8|1220|1218|1220.3|1218.8|1220|1217.8|1
1648136900000|2022-03-24 15:48:20|1219.8|1217.8|1219.5|1217.8|1219.8|1217.8|1219.3|1217.5|2
1648136910000|2022-03-24 15:48:30|1219.3|1217.5|1218.5|1217|1219.8|1217.8|1218.5|1217|3
1648136920000|2022-03-24 15:48:40|1219.3|1217.5|1219|1217|1219.5|1217.5|1218.8|1217|0
1648136930000|2022-03-24 15:48:50|1218.8|1216.3|1218.8|1216.8|1219|1216.8|1218|1215.8|1
1648136940000|2022-03-24 15:49:00|1219|1216.5|1219|1217.3|1219.3|1217.3|1218.8|1216.5|1
1648136950000|2022-03-24 15:49:10|1219.3|1217|1218.8|1216.8|1219.3|1217|1218.3|1216.5|5
1648136960000|2022-03-24 15:49:20|1219|1217|1219|1217|1219.5|1217.5|1219|1216.8|21
1648136970000|2022-03-24 15:49:30|1219.5|1217.3|1220|1217.8|1220|1217.8|1219|1217.3|3
1648136980000|2022-03-24 15:49:40|1219.8|1218|1220|1218.5|1220.3|1218.5|1219.5|1217.8|12
1648136990000|2022-03-24 15:49:50|1220.3|1217.8|1220|1218.3|1220.3|1218.3|1219.8|1217.8|6
1648137000000|2022-03-24 15:50:00|1220.3|1218.5|1219.5|1217.8|1220.3|1218.5|1219.5|1217.8|6
1648137010000|2022-03-24 15:50:10|1219.3|1217.3|1220.3|1218.3|1220.3|1218.3|1219|1217.3|1
1648137030000|2022-03-24 15:50:30|1220.5||1220.3||1220.5||1220.3||0
1648137040000|2022-03-24 15:50:40|1220.5|1218.8|1220.5|1218.5|1220.5|1218.8|1220.3|1218.5|5
1648137050000|2022-03-24 15:50:50|1220.3|1218.8|1220.5|1218.5|1220.5|1218.8|1220.3|1218.5|25
1648137060000|2022-03-24 15:51:00|1220.3|1218.8|1220.5|1218.8|1220.5|1218.8|1220.3|1218.5|15
1648137070000|2022-03-24 15:51:10||1219||1219||1219.3||1219|26
1648137080000|2022-03-24 15:51:20||1219.3||1218.8||1219.3||1218.8|35
1648137090000|2022-03-24 15:51:30|1220.3|1219|1220.5|1218.8|1220.5|1219|1220|1218.5|6
1648137100000|2022-03-24 15:51:40||1219||1219.3||1219.3||1218.8|23
1648137110000|2022-03-24 15:51:50|1220.3|1219|1220.3|1218.5|1220.5|1219|1220.3|1218.5|24
1648137120000|2022-03-24 15:52:00|1220.5||1220.3||1220.5||1220||1
1648137130000|2022-03-24 15:52:10|1220|1217.8|1220.5|1218.3|1220.5|1218.5|1220|1217.8|16
1648137140000|2022-03-24 15:52:20|1220.3|1218.5|1220.5|1218.8|1220.5|1218.8|1220.3|1218.5|4
1648137150000|2022-03-24 15:52:30||1218.5||1218.8||1218.8||1218.5|0
1648137160000|2022-03-24 15:52:40|1220.3|1218.5|1220|1218.3|1220.3|1218.5|1220|1218.3|2
1648137170000|2022-03-24 15:52:50|1219.8|1218.5|1220|1218|1220.5|1218.5|1219.8|1217.8|8
1648137180000|2022-03-24 15:53:00|1220.5|1218.3|1220.5|1219|1220.5|1219.3|1220|1218|6
1648137190000|2022-03-24 15:53:10||1219.3||1218.8||1219.3||1218.5|30
1648137200000|2022-03-24 15:53:20|1220.3|1219|1220.3|1218.5|1220.5|1219.3|1220.3|1218.3|12
1648137210000|2022-03-24 15:53:30|1220.5|1218.8|1220.5|1218.8|1220.5|1218.8|1220.5|1218.5|6
1648137220000|2022-03-24 15:53:40||1219.3||1219||1219.3||1219|45
1648137230000|2022-03-24 15:53:50|1221|1219.3|1220.8|1219.3|1221|1219.5|1220.8|1219|9
1648137240000|2022-03-24 15:54:00|1220.5|1218.8|1220.3|1218|1220.5|1218.8|1220|1218|4
1648137250000|2022-03-24 15:54:10|1220|1217.5|1220|1218.5|1220.3|1218.5|1219.5|1217.3|7
1648137260000|2022-03-24 15:54:20|1219.8|1218.3|1220.5|1219|1220.8|1219.3|1219.8|1218.3|7
1648137270000|2022-03-24 15:54:30|1220.8|1218.3|1220.3|1218.5|1221.3|1218.8|1220.3|1218.3|12
1648137280000|2022-03-24 15:54:40|1220.8|1219|1220.5|1218.8|1221|1219|1220.5|1218.5|2
1648137290000|2022-03-24 15:54:50|1220.3|1218.5|1222.3|1220.5|1222.3|1220.8|1220.3|1218.5|59
1648137300000|2022-03-24 15:55:00|1222|1220.3|1222.3|1220.8|1222.3|1220.8|1222|1220.3|6
1648137310000|2022-03-24 15:55:10|1223.3|1220.5|1223|1220.8|1223.8|1221.8|1222.8|1220.3|9
1648137320000|2022-03-24 15:55:20|1223.3|1221.3|1222.5|1220.8|1223.3|1221.3|1222.5|1220.8|6
1648137330000|2022-03-24 15:55:30|1222.3|1220.5|1221.8|1220|1222.3|1220.5|1221.5|1219.8|6
1648137340000|2022-03-24 15:55:40|1222|1220.3|1222|1219.8|1222|1220.3|1221|1219.5|10
1648137350000|2022-03-24 15:55:50|1221.5|1220|1221|1219|1221.8|1220|1221|1219|1
1648137360000|2022-03-24 15:56:00|1220.8|1218.8|1219.8|1217.8|1220.8|1219|1219.8|1217.8|4
1648137370000|2022-03-24 15:56:10|1219.5|1218|1220.8|1219.3|1220.8|1219.3|1219.5|1218|18
1648137380000|2022-03-24 15:56:20|1221|1219.5|1220.8|1219|1221|1219.8|1220.8|1219|3
1648137390000|2022-03-24 15:56:30|1220.5|1218.5|1219.8|1217.5|1220.5|1218.8|1217.8|1215|8
1648137400000|2022-03-24 15:56:40|1219.5|1217.8|1221|1219.3|1221.3|1219.5|1219.3|1217.3|35
1648137410000|2022-03-24 15:56:50|1220.8|1218.8|1222.5|1220.8|1222.5|1220.8|1220.5|1218.8|14
1648137420000|2022-03-24 15:57:00|1222.3|1220.5|1221.8|1220|1222.8|1220.5|1221.8|1220|22
1648137430000|2022-03-24 15:57:10|1221.3|1219.5|1222|1219.8|1222.3|1220.3|1221.3|1219.5|5
1648137440000|2022-03-24 15:57:20|1222.3|1221|1223|1221|1223|1221|1221.8|1221|10
1648137450000|2022-03-24 15:57:30|1222.5|1220.5|1222|1220.3|1222.5|1220.8|1221.8|1220|4
1648137460000|2022-03-24 15:57:40|1222.8|1221.3|1226.3|1224.5|1226.3|1224.5|1222.8|1221|41
1648137470000|2022-03-24 15:57:50|1226|1224.3|1229|1226.8|1229.3|1227|1226|1224.3|102
1648137480000|2022-03-24 15:58:00|1229.3|1227|1228|1226|1229.3|1227.3|1228|1226|21
1648137490000|2022-03-24 15:58:10|1228.3|1226.3|1228.5|1226.3|1228.8|1226.8|1227.5|1225.8|17
1648137500000|2022-03-24 15:58:20|1229|1226.5|1228.8|1226.8|1229.3|1227.3|1228.5|1226.3|10
1648137510000|2022-03-24 15:58:30|1228.5|1227.3|1229|1227.3|1229.5|1227.5|1228.5|1226.8|0
1648137520000|2022-03-24 15:58:40|1229.3|1227|1230|1228|1231.3|1229|1229.3|1227|21
1648137530000|2022-03-24 15:58:50|1230.3|1228.3|1231|1229|1231|1229|1229.5|1227.8|16
1648137540000|2022-03-24 15:59:00|1230.5|1228.8|1230.8|1229|1231.5|1229.5|1230.3|1228.8|18
1648137550000|2022-03-24 15:59:10|1231.5|1229.3|1231.3|1229.3|1231.5|1229.5|1231.3|1229|1
1648137560000|2022-03-24 15:59:20|1231.5|1229|1231.5|1229.3|1231.5|1229.3|1230.8|1228.8|7
1648137570000|2022-03-24 15:59:30|1233|1229.5|1233|1230.5|1233|1230.5|1232.8|1229.5|11
1648137580000|2022-03-24 15:59:40|1232.8|1230.8|1232.3|1230|1232.8|1230.8|1232|1229.8|2
1648137590000|2022-03-24 15:59:50|1232|1230.3|1233.8|1231.8|1233.8|1231.8|1232|1230.3|5
1648137600000|2022-03-24 16:00:00|1233.5|1231.3|1232.8|1230.5|1233.8|1231.3|1232.5|1230.3|1
1648137610000|2022-03-24 16:00:10|1232.5|1230.8|1232.5|1230.5|1232.8|1230.8|1232|1229.8|8
1648137620000|2022-03-24 16:00:20|1232.3||1232.3||1232.5||1232.3||0
1648137630000|2022-03-24 16:00:30|1232.5|1230.3|1232.5|1230.3|1232.8|1230.5|1232.3|1230.3|4
1648137640000|2022-03-24 16:00:40|1232.8|1230.5|1231.8|1230.3|1232.8|1230.5|1231.8|1230.3|5
1648137650000|2022-03-24 16:00:50|1232|1230|1231.8|1230|1232.3|1230|1231.8|1230|11
1648137660000|2022-03-24 16:01:00|1232|1229.8|1231.8|1230.3|1232|1230.3|1231.8|1229.8|1
1648137670000|2022-03-24 16:01:10|1232|1230|1230.8|1229|1232|1230|1230.5|1228.5|12
1648137680000|2022-03-24 16:01:20|1230.5|1228.8|1230.8|1228.8|1231|1229.3|1230.3|1228.3|11
1648137690000|2022-03-24 16:01:30|1231|1229|1231.3|1229.5|1231.3|1229.5|1230.5|1228.8|20
1648137700000|2022-03-24 16:01:40|1231|1229|1231.8|1230|1232|1230|1230.8|1228.8|13
1648137710000|2022-03-24 16:01:50|1232|1230.5|1232.5|1230.5|1232.5|1230.5|1232|1230|5
1648137720000|2022-03-24 16:02:00|1232.3|1230|1233|1231.3|1233|1231.3|1232|1230|0
1648137730000|2022-03-24 16:02:10|1233.3|1231.5|1233.8|1231.5|1234|1232|1233.3|1231.3|17
1648137740000|2022-03-24 16:02:20|1233.5|1231.8|1232.5|1230.3|1233.5|1231.8|1232.5|1230.3|5
1648137750000|2022-03-24 16:02:30|1232.8|1230|1231.5|1230|1232.8|1230|1231.5|1230|2
1648137760000|2022-03-24 16:02:40|1231.8|1230.3|1231.8|1229.8|1232|1230.3|1231.5|1229.5|0
1648137770000|2022-03-24 16:02:50|1231.5|1229.5|1232|1230.3|1232|1230.3|1231.5|1229.5|0
1648137780000|2022-03-24 16:03:00|1231.8|1230|1232|1230|1232.3|1230.3|1231.3|1229.3|1
1648137790000|2022-03-24 16:03:10|1232.5|1230.5|1232.3|1230.3|1232.8|1230.5|1232|1230|0
1648137800000|2022-03-24 16:03:20|1232.8|1230.5|1233.3|1231.3|1233.3|1231.5|1232.8|1230.5|0
1648137810000|2022-03-24 16:03:30|1233|1231.5|1233.8|1231.5|1233.8|1231.8|1232.8|1231|16
1648137820000|2022-03-24 16:03:40|1233.5|1232|1233.8|1232.3|1234|1232.3|1233.5|1232|0
1648137830000|2022-03-24 16:03:50|1234|1232|1233.5|1232|1234|1232|1233.5|1232|1
1648137840000|2022-03-24 16:04:00|1233|1231.3|1234.3|1232.5|1234.5|1232.5|1232.8|1231|9
1648137850000|2022-03-24 16:04:10|1234.5||1234.5||1234.5||1234.3||9
1648137860000|2022-03-24 16:04:20|1234.3|1232.3|1234.5|1232.5|1234.5|1232.5|1234.3|1232.3|1
1648137870000|2022-03-24 16:04:30|1235.5|1232.8|1236.8|1235|1237.3|1235.3|1235.3|1232.5|61
1648137880000|2022-03-24 16:04:40|1237|1234.5|1236.5|1234.8|1237|1235.3|1236.3|1234.3|33
1648137890000|2022-03-24 16:04:50|1236.8|1235|1237.3|1235.5|1237.5|1235.8|1236.8|1234.8|135
1648137900000|2022-03-24 16:05:00|1237.5|1235.3|1236.8|1234.8|1237.8|1236|1236.8|1234.8|7
1648137910000|2022-03-24 16:05:10|1236.5|1234.3|1236|1234.3|1236.8|1234.5|1236|1234.3|23
1648137920000|2022-03-24 16:05:20||1234||1234||1234.3||1233.8|4
1648137930000|2022-03-24 16:05:30|1235.8|1233.8|1236.3|1234|1236.5|1234.3|1235.8|1233.8|23
1648137940000|2022-03-24 16:05:40|1236|1233.8|1236.5|1234.3|1236.5|1234.5|1236|1233.8|3
1648137950000|2022-03-24 16:05:50|1236.3|1234.5|1237.5|1235.8|1237.5|1235.8|1236.3|1234.5|1
1648137960000|2022-03-24 16:06:00|1237.3|1235.5|1236.3|1234.3|1237.5|1235.5|1236.3|1234.3|16
1648137970000|2022-03-24 16:06:10|1235.8|1234|1236|1233.8|1236|1234|1235.5|1233.8|0
1648137980000|2022-03-24 16:06:20|1235.8|1235|1237|1235|1237.5|1235.5|1235.8|1235|13
1648137990000|2022-03-24 16:06:30|1236.8|1235.3|1235.8|1233.5|1236.8|1235.3|1235.3|1233.3|57
1648138000000|2022-03-24 16:06:40|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|1234.8|1233.3|4
1648138010000|2022-03-24 16:06:50|1235||1235.3||1235.3||1235||1
1648138020000|2022-03-24 16:07:00|1235||1234.8||1235.3||1234.8||0
1648138030000|2022-03-24 16:07:10|1235|1232.8|1234.8|1232.8|1235.3|1232.8|1234.8|1232.8|8
1648138040000|2022-03-24 16:07:20|1234.3|1232.5|1233.8|1232|1234.3|1232.5|1233.5|1232|1
1648138050000|2022-03-24 16:07:30|1233.5||1233.8||1233.8||1233.5||2
1648138060000|2022-03-24 16:07:40|1234.3|1232.3|1234.3|1232.3|1234.5|1232.5|1233.8|1232.3|1
1648138070000|2022-03-24 16:07:50|1234.5|1232.5|1234.3|1232.5|1234.5|1232.8|1233.8|1231.8|6
1648138080000|2022-03-24 16:08:00|1233.8|1232|1233.5|1231.8|1234|1232|1233.5|1231.8|2
1648138090000|2022-03-24 16:08:10|1233.8|1232.3|1234.3|1232.5|1234.3|1232.8|1233.5|1232.3|2
1648138100000|2022-03-24 16:08:20|1234.8|1233.3|1235|1233.3|1235.3|1233.5|1234.5|1233|29
1648138110000|2022-03-24 16:08:30|1235.3|1233.5|1235.3|1233.8|1235.8|1233.8|1235|1233.5|7
1648138120000|2022-03-24 16:08:40|1235.5|1234|1236.3|1234.5|1236.3|1234.8|1235|1233.8|13
1648138130000|2022-03-24 16:08:50|1235.8|1234.8|1236|1234|1236.3|1234.8|1235.8|1234|16
1648138140000|2022-03-24 16:09:00|1235.8|1233.5|1235.3|1233.5|1236|1233.5|1235.3|1233.5|3
1648138150000|2022-03-24 16:09:10|1235|1233|1235|1233|1235|1233|1234.5|1232.8|0
1648138160000|2022-03-24 16:09:20|1234.8|1232.8|1234.8|1233|1235|1233|1234.8|1232.8|0
1648138170000|2022-03-24 16:09:30|1234.5|1232.8|1234.5|1232.8|1234.5|1233|1234.3|1232.8|10
1648138180000|2022-03-24 16:09:40|1235|1233|1234.8|1233|1235|1233|1234.8|1233|0
1648138190000|2022-03-24 16:09:50|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1
1648138200000|2022-03-24 16:10:00|1234.3|1232.5|1234.3|1232.8|1234.5|1232.8|1234.3|1232.3|2
1648138210000|2022-03-24 16:10:10|1234.5|1233|1234.3|1232.5|1234.5|1233|1234.3|1232|3
1648138220000|2022-03-24 16:10:20|1234|1232.3|1234.5|1232.3|1234.5|1232.5|1234|1232|1
1648138230000|2022-03-24 16:10:30|1233.8|1232|1233.3|1231|1233.8|1232|1232.8|1230.8|4
1648138240000|2022-03-24 16:10:40|1233.5|1231.3|1233.5|1231.3|1233.5|1231.5|1233|1230.8|2
1648138250000|2022-03-24 16:10:50|1233.3|1231|1233|1231.5|1233.8|1231.8|1233|1231|1
1648138260000|2022-03-24 16:11:00|1232.8|1231|1232|1230.5|1232.8|1231|1231.8|1229.8|8
1648138270000|2022-03-24 16:11:10|1232.3||1232.3||1232.3||1232||0
1648138280000|2022-03-24 16:11:20|1232|1230.8|1232.8|1231|1233|1231|1232|1230.5|1
1648138290000|2022-03-24 16:11:30|1233|1231.3|1233.3|1231.3|1233.5|1231.5|1233|1231.3|16
1648138300000|2022-03-24 16:11:40|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|1233.3|1231.3|31
1648138310000|2022-03-24 16:11:50|1233.3|1231.3|1233.8|1232|1234|1232|1233.3|1231.3|16
1648138320000|2022-03-24 16:12:00|1233.5|1231.8|1233|1231|1233.8|1232|1233|1230.8|5
1648138330000|2022-03-24 16:12:10|1232.8|1230.8|1232.8|1231|1232.8|1231|1232.8|1230.8|0
1648138340000|2022-03-24 16:12:20|1232.5|1230.8|1232.8|1231|1232.8|1231|1232.5|1230.8|2
1648138350000|2022-03-24 16:12:30|1232.5|1230.8|1232.8|1230.8|1232.8|1231|1232.5|1230.8|0
1648138360000|2022-03-24 16:12:40|1232.5|1231|1233|1231|1233|1231|1232.5|1230.8|0
1648138370000|2022-03-24 16:12:50|1233.3|1231.3|1233|1231.3|1233.3|1231.5|1233|1231.3|0
1648138380000|2022-03-24 16:13:00|1233.3|1231.5|1234|1232|1234|1232|1233.3|1231.3|10
1648138390000|2022-03-24 16:13:10|1234.3|1232.3|1234|1232.3|1234.5|1232.5|1233.5|1232.3|10
1648138400000|2022-03-24 16:13:20|1234.3|1232.5|1235|1233.5|1235.3|1233.5|1234.3|1232.5|5
1648138410000|2022-03-24 16:13:30|1235.3||1235.3||1235.5||1235||2
1648138420000|2022-03-24 16:13:40|1235|1232.3|1233|1230.8|1235|1232.3|1233|1230.8|25
1648138430000|2022-03-24 16:13:50|1232.8|1231|1233|1231.3|1233|1231.3|1232.8|1230.5|5
1648138440000|2022-03-24 16:14:00|1233.5|1231.5|1233.8|1232.3|1234.3|1232.3|1233.5|1231.5|1
1648138450000|2022-03-24 16:14:10|1234|1231.8|1233.5|1231.8|1234.3|1231.8|1233.5|1231.8|8
1648138460000|2022-03-24 16:14:20|1233.8|1232|1233.5|1231.5|1233.8|1232|1233.5|1231.5|8
1648138470000|2022-03-24 16:14:30|1233.3|1231|1232.3|1230.5|1233.3|1231|1232.3|1230.5|4
1648138480000|2022-03-24 16:14:40|1232|1229.8|1232.5|1230.5|1232.5|1230.5|1231.8|1229.8|3
1648138490000|2022-03-24 16:14:50|1232.3|1230.3|1232.5|1230.5|1232.8|1230.8|1232.3|1230.3|0
1648138500000|2022-03-24 16:15:00|1232.8|1230.3|1232.5|1230.8|1232.8|1231|1232.5|1230.3|7
1648138510000|2022-03-24 16:15:10|1232|1230.5|1232.5|1230.5|1232.5|1230.5|1232|1230.3|2
1648138520000|2022-03-24 16:15:20|1232.3|1230.3|1232.8|1230.5|1232.8|1230.5|1232|1230.3|2
1648138530000|2022-03-24 16:15:30|1232.3|1230.3|1232.3|1230.5|1232.8|1230.5|1232|1230.3|2
1648138540000|2022-03-24 16:15:40|1232|1230.3|1232.3|1230.3|1233|1230.8|1231.8|1230.3|10
1648138550000|2022-03-24 16:15:50|1232.5|1231|1233|1231|1233|1231|1232.3|1230.5|1
1648138560000|2022-03-24 16:16:00|1232.8|1230.5|1234|1232|1234|1232|1232.3|1230.3|16
1648138570000|2022-03-24 16:16:10|1233.8|1231.5|1233.3|1231.3|1233.8|1232|1233.3|1231.3|1
1648138580000|2022-03-24 16:16:20|1233.5|1231.5|1233.8|1232.5|1234.3|1232.5|1233.5|1231.5|3
1648138590000|2022-03-24 16:16:30|1234|1232.3|1233.8|1232.3|1234|1232.3|1233.8|1232.3|21
1648138600000|2022-03-24 16:16:40|1234.3|1232.5|1234|1232.3|1234.5|1232.8|1234|1232.3|30
1648138610000|2022-03-24 16:16:50|1233.5|1231.8|1233.5|1231.8|1233.5|1232|1233.5|1231.8|7
1648138620000|2022-03-24 16:17:00|1233.3|1231.5|1233.3|1231.5|1233.8|1231.5|1233|1231.5|15
1648138630000|2022-03-24 16:17:10|1233.8|1231.8|1234.3|1232.3|1235|1233.3|1233.5|1231.5|0
1648138640000|2022-03-24 16:17:20|1234.5|1232.5|1234.8|1233|1234.8|1233.3|1234.3|1232.5|1
1648138650000|2022-03-24 16:17:30|1235|1232.8|1234.5|1233|1235|1233.3|1234.5|1232.8|10
1648138660000|2022-03-24 16:17:40|1234.8|1233.3|1234.8|1233|1234.8|1233.3|1234.8|1233|2
1648138670000|2022-03-24 16:17:50||1233.3||1233.3||1233.3||1233.3|0
1648138680000|2022-03-24 16:18:00|1235|1233.5|1235|1233.3|1235.5|1233.8|1234.5|1233.3|7
1648138690000|2022-03-24 16:18:10|1235.3|1233.5|1234.3|1232.8|1235.3|1233.5|1234.3|1232.5|4
1648138700000|2022-03-24 16:18:20|1234.5|1232.5|1234.5|1232.8|1234.8|1233.3|1234.3|1232.5|0
1648138710000|2022-03-24 16:18:30|1234.8|1233|1233.8|1232.5|1234.8|1233|1233.8|1232.5|8
1648138720000|2022-03-24 16:18:40|1234|1232.3|1234.3|1232.5|1234.3|1232.5|1233.5|1231.8|9
1648138730000|2022-03-24 16:18:50|1234.8|1232.8|1234.8|1232.8|1234.8|1233|1234.5|1232.8|1
1648138740000|2022-03-24 16:19:00|1234.5|1232.3|1234.8|1233|1234.8|1233.3|1234.3|1232.3|3
1648138750000|2022-03-24 16:19:10|1234.5|1232.8|1234.5|1233|1234.8|1233.3|1234.5|1232.8|7
1648138760000|2022-03-24 16:19:20|1234.3|1232.8|1234|1232.3|1234.3|1232.8|1233.8|1232|1
1648138770000|2022-03-24 16:19:30|1234.3|1232.5|1234.5|1232.8|1234.8|1233|1234.3|1232.5|1
1648138780000|2022-03-24 16:19:40|1234.8|1233|1234|1232.3|1234.8|1233|1234|1232.3|0
1648138790000|2022-03-24 16:19:50|1234.3|1232.5|1234|1232.5|1234.5|1232.8|1234|1232.3|0
1648138800000|2022-03-24 16:20:00|1233.8|1232.3|1234.5|1232.8|1234.5|1232.8|1233.3|1231.8|6
1648138810000|2022-03-24 16:20:10|1234.8|1233|1234.8|1233.3|1235|1233.5|1234.5|1233|4
1648138820000|2022-03-24 16:20:20|1234.5|1233|1234.5|1233|1235|1233.3|1234.3|1233|5
1648138830000|2022-03-24 16:20:30|1235|1233.3|1234.5|1233|1235|1233.5|1234.5|1233|3
1648138840000|2022-03-24 16:20:40|1234.8|1232.8|1234|1232.5|1234.8|1232.8|1233.8|1232.3|3
1648138850000|2022-03-24 16:20:50|1233.8|1232|1233.8|1232.5|1233.8|1232.5|1233.8|1232|4
1648138860000|2022-03-24 16:21:00|1234|1232|1233.8|1232.3|1234|1232.3|1233|1231.5|3
1648138870000|2022-03-24 16:21:10|1234.3|1232.5|1233.8|1232.3|1234.3|1232.5|1233.8|1232|0
1648138880000|2022-03-24 16:21:20|1234|1232|1233.8|1232.5|1234|1232.5|1233.3|1231.8|8
1648138890000|2022-03-24 16:21:30|1234|1232.3|1234.3|1232.5|1234.3|1232.8|1233.8|1232.3|1
1648138900000|2022-03-24 16:21:40|1234|1232.8|1234|1232.3|1234.3|1232.8|1234|1232.3|3
1648138910000|2022-03-24 16:21:50|1233.8|1232|1233.5|1231.8|1233.8|1232|1233|1231.5|4
1648138920000|2022-03-24 16:22:00|1233.3|1231.5|1233.5|1231.8|1233.8|1232|1233.3|1231.5|4
1648138930000|2022-03-24 16:22:10|1233.8|1232|1233.8|1232|1234|1232.3|1233.5|1232|6
1648138940000|2022-03-24 16:22:20|1234|1232.3|1234|1232.3|1234|1232.5|1233.8|1232|24
1648138950000|2022-03-24 16:22:30|1233.8|1232.5|1233.5|1232.3|1234|1232.5|1233.3|1231.8|13
1648138960000|2022-03-24 16:22:40|1233.3|1231.8|1233.8|1232.3|1233.8|1232.5|1233|1231.5|8
1648138970000|2022-03-24 16:22:50|1233.5|1232|1234.3|1233|1234.3|1233|1233.5|1231.8|55
1648138980000|2022-03-24 16:23:00|1234.5|1232.5|1234.8|1233.3|1235|1233.3|1234.3|1232.5|16
1648138990000|2022-03-24 16:23:10|1235|1233.5|1234.8|1233|1235|1233.5|1234.8|1233|6
1648139000000|2022-03-24 16:23:20|1235|1233.3|1235.3|1233.5|1235.3|1233.8|1235|1233|8
1648139010000|2022-03-24 16:23:30|1235.5|1233.8|1235.5|1234|1235.5|1234|1235.3|1233.8|15
1648139020000|2022-03-24 16:23:40|1235.3|1234.5|1236.3|1235|1236.3|1235|1235.3|1234|46
1648139030000|2022-03-24 16:23:50|1236.8|1234.8|1236.8|1235|1237|1235.3|1236.5|1234.8|11
1648139040000|2022-03-24 16:24:00|1237|1235.3|1237|1235.3|1237|1235.5|1236.8|1235|8
1648139050000|2022-03-24 16:24:10|1236.8|1235|1236.5|1234.8|1236.8|1235.3|1236|1234.3|38
1648139060000|2022-03-24 16:24:20|1236.3|1235|1236.5|1234.8|1237|1235.3|1236.3|1234.5|8
1648139070000|2022-03-24 16:24:30|1236.3|1235|1236.5|1234.8|1236.8|1235.3|1236.3|1234.8|1
1648139080000|2022-03-24 16:24:40|1236.3|1235|1236.3|1234.5|1236.5|1235.3|1236.3|1234.5|6
1648139090000|2022-03-24 16:24:50|1236|1234|1236.8|1235.3|1237|1235.3|1236|1234|0
1648139100000|2022-03-24 16:25:00|1237|1235|1236.5|1235|1237|1235.3|1236.5|1235|0
1648139110000|2022-03-24 16:25:10|1236.3|1234.5|1236.3|1234.5|1236.3|1235|1236|1234.5|0
1648139120000|2022-03-24 16:25:20|1236.5|1235|1236.5|1234.8|1236.8|1235.3|1236.3|1234.5|3
1648139130000|2022-03-24 16:25:30|1236|1235|1236|1234.3|1236.8|1235|1236|1234.3|2
1648139140000|2022-03-24 16:25:40|1235.8|1234|1235.5|1234|1235.8|1234.3|1235.3|1233.5|0
1648139150000|2022-03-24 16:25:50|1235.8|1233.8|1236|1234.8|1236.3|1234.8|1235.8|1233.8|0
1648139160000|2022-03-24 16:26:00|1235.5|1234.3|1236|1234.3|1236.3|1234.3|1235.5|1234|22
1648139170000|2022-03-24 16:26:10|1236.3|1234.8|1235.8|1234.3|1236.3|1234.8|1235.8|1234|9
1648139180000|2022-03-24 16:26:20|1236|1234|1237|1235.3|1237.5|1235.8|1235.8|1233.8|6
1648139190000|2022-03-24 16:26:30|1236.8|1234.8|1237|1235|1237.5|1235.5|1236.8|1234.8|0
1648139200000|2022-03-24 16:26:40|1236.8|1234.8|1236.8|1235|1236.8|1235|1236.3|1234.3|1
1648139210000|2022-03-24 16:26:50|1237|1235.3|1236.8|1235.3|1237|1235.3|1236.3|1235|24
1648139220000|2022-03-24 16:27:00|1236.5|1234.8|1235.3|1233.5|1236.5|1234.8|1235.3|1233.5|13
1648139230000|2022-03-24 16:27:10|1235.5|1233.8|1235.5|1233.8|1235.5|1234|1235.3|1233.5|5
1648139240000|2022-03-24 16:27:20|1235.3|1233.5|1235|1233.5|1235.5|1233.8|1234.8|1233.3|0
1648139250000|2022-03-24 16:27:30|1234.8|1233.3|1234.5|1232.3|1235|1233.3|1234.3|1232.3|13
1648139260000|2022-03-24 16:27:40|1234.3|1232.5|1234.8|1233.3|1235|1233.3|1234|1232.3|21
1648139270000|2022-03-24 16:27:50|1235|1233.5|1235.5|1234|1235.5|1234|1235|1233.3|8
1648139280000|2022-03-24 16:28:00|1235|1233.5|1234.3|1232.8|1235.3|1233.8|1234.3|1232.8|20
1648139290000|2022-03-24 16:28:10|1234|1232.5|1234.5|1233|1234.8|1233.3|1234|1232|20
1648139300000|2022-03-24 16:28:20|1234|1232.5|1234.8|1233.5|1235|1233.5|1233.8|1232.3|24
1648139310000|2022-03-24 16:28:30|1234.3|1232.8|1234.8|1233|1234.8|1233.3|1234.3|1232.8|23
1648139320000|2022-03-24 16:28:40|1234.5|1232.8|1233.5|1232|1234.5|1233|1233.5|1232|26
1648139330000|2022-03-24 16:28:50|1234|1232.3|1234.3|1232.8|1234.5|1232.8|1234|1232.3|13
1648139340000|2022-03-24 16:29:00|1234.5|1233|1234.5|1233|1234.8|1233.3|1234|1232.8|24
1648139350000|2022-03-24 16:29:10|1234.3|1232.8|1234.5|1232.8|1234.8|1233.3|1234|1232.5|45
1648139360000|2022-03-24 16:29:20|1234.8|1233.3|1234.3|1232.8|1235|1233.3|1234|1232.5|21
1648139370000|2022-03-24 16:29:30|1234.5|1233|1234|1232.5|1234.5|1233|1233.3|1231.8|24
1648139380000|2022-03-24 16:29:40|1233.8|1232|1233.5|1232|1234|1232.5|1232.8|1230.8|118
1648139390000|2022-03-24 16:29:50|1234|1232.5|1237|1235.3|1237|1235.5|1234|1232.5|237
1648139400000|2022-03-24 16:30:00|1237.3|1235.5|1235.8|1234|1237.5|1235.8|1235.8|1234|40
1648139410000|2022-03-24 16:30:10|1236.3|1234.3|1237|1235|1237.3|1235.3|1235.8|1234|4
1648139420000|2022-03-24 16:30:20|1237.3|1235.3|1237.8|1236|1237.8|1236|1236.8|1235|15
1648139430000|2022-03-24 16:30:30|1238.3|1236.3|1237|1235.3|1238.3|1236.5|1237|1235.3|14
1648139440000|2022-03-24 16:30:40|1237.3|1235.5|1237.8|1236.3|1237.8|1236.3|1237|1235.3|0
1648139450000|2022-03-24 16:30:50|1238.3|1236|1238|1236.3|1238.3|1236.5|1237.8|1235.8|3
1648139460000|2022-03-24 16:31:00|1238.5|1236.5|1238|1236.5|1238.5|1237|1238|1236.3|23
1648139470000|2022-03-24 16:31:10|1237.8|1236.3|1237.8|1236|1238|1236.5|1237.5|1235.8|1
1648139480000|2022-03-24 16:31:20|1238|1236.3|1238|1236.3|1238|1236.3|1237.8|1235.8|2
1648139490000|2022-03-24 16:31:30|1237.8|1236|1238|1236.3|1238.3|1236.5|1237.8|1236|2
1648139500000|2022-03-24 16:31:40|1238.3|1236.5|1238.3|1236.3|1238.3|1236.8|1237.8|1235.8|13
1648139510000|2022-03-24 16:31:50|1238|1236|1238.5|1236.8|1238.5|1236.8|1238|1236|0
1648139520000|2022-03-24 16:32:00|1238.8|1237|1238.3|1236.5|1238.8|1237|1237.8|1236.3|3
1648139530000|2022-03-24 16:32:10|1237.8|1236.3|1237.5|1235.8|1238.3|1236.3|1237.5|1235.8|5
1648139540000|2022-03-24 16:32:20|1237.3|1235.5|1236.8|1235.3|1237.8|1236.3|1236.8|1235.3|4
1648139550000|2022-03-24 16:32:30|1237|1235.5|1237.3|1235.5|1237.5|1235.8|1236.8|1235.5|1
1648139560000|2022-03-24 16:32:40|1237.5|1235.8|1238.5|1236.8|1238.5|1236.8|1237.3|1235.8|9
1648139570000|2022-03-24 16:32:50|1238.3|1237|1238.5|1236.8|1238.5|1237.3|1238.3|1236.5|5
1648139580000|2022-03-24 16:33:00|1238.3|1236.5|1238.8|1236.8|1238.8|1237|1238|1236.5|16
1648139590000|2022-03-24 16:33:10|1239|1237|1239.3|1237.5|1239.3|1237.5|1238.8|1237|9
1648139600000|2022-03-24 16:33:20|1239|1237.3|1239.3|1236.8|1239.3|1237.5|1238.5|1236.8|28
1648139610000|2022-03-24 16:33:30|1239|1236.3|1238.3|1236.3|1239|1236.8|1238.3|1236.3|15
1648139620000|2022-03-24 16:33:40|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1237.8|1236|0
1648139630000|2022-03-24 16:33:50|1238.3|1235.5|1238.3|1236.8|1238.5|1236.8|1237.3|1235.5|21
1648139640000|2022-03-24 16:34:00|1238|1236.5|1238.5|1236.5|1238.5|1236.5|1237.8|1236.3|0
1648139650000|2022-03-24 16:34:10|1238.3|1236.8|1238.3|1236.5|1238.5|1236.8|1238|1236.3|0
1648139660000|2022-03-24 16:34:20|1238|1236.3|1238.3|1236.3|1238.3|1236.3|1238|1236.3|6
1648139670000|2022-03-24 16:34:30|1238.5|1236.5|1238.8|1236.8|1238.8|1236.8|1238.3|1236.5|0
1648139680000|2022-03-24 16:34:40|1238.5|1237|1238.5|1236.5|1238.8|1237|1238.5|1236.5|3
1648139690000|2022-03-24 16:34:50|1238.8|1236.8|1239|1237|1239.5|1237.8|1238.5|1236.5|0
1648139700000|2022-03-24 16:35:00|1239.3|1237.3|1239.3|1237.3|1239.3|1237.3|1239.3|1237|4
1648139710000|2022-03-24 16:35:10|1238.8|1237|1238.5|1237|1239.3|1237.3|1238.5|1237|2
1648139720000|2022-03-24 16:35:20|1238.8||1238.8||1238.8||1238.8||5
1648139730000|2022-03-24 16:35:30|1239|1237.3|1238.5|1237|1239.3|1237.3|1238.5|1237|0
1648139740000|2022-03-24 16:35:40|1238|1236|1238|1236.5|1238.8|1236.8|1238|1236|2
1648139750000|2022-03-24 16:35:50|1238.3|1236.8|1238.5|1237|1238.8|1237|1238.3|1236.5|0
1648139760000|2022-03-24 16:36:00|1238.8|1237.3|1238.8|1237.3|1239.3|1237.5|1238.5|1236.8|0
1648139770000|2022-03-24 16:36:10|1239|1237.5|1239|1237.3|1239.5|1237.8|1238.8|1237|1
1648139780000|2022-03-24 16:36:20|1239.8|1237.5|1240.3|1238|1240.5|1239|1239.5|1237.5|5
1648139790000|2022-03-24 16:36:30|1240|1238.3|1241.5|1240|1241.8|1240|1240|1238.3|7
1648139800000|2022-03-24 16:36:40|1241.8|1239.8|1241.8|1240|1242|1240|1241.5|1239.8|0
1648139810000|2022-03-24 16:36:50|1242.3|1240.5|1241.5|1239.5|1242.5|1240.8|1241.3|1239.3|8
1648139820000|2022-03-24 16:37:00|1241.3|1239.3|1241.5|1239.5|1241.8|1239.5|1241|1239.3|8
1648139830000|2022-03-24 16:37:10|1241.8|1240|1242|1240.5|1242.3|1240.5|1241.8|1239.8|3
1648139840000|2022-03-24 16:37:20|1242.3|1240.8|1242.5|1240.8|1242.5|1240.8|1242.3|1240.5|1
1648139850000|2022-03-24 16:37:30|1242.3|1240.5|1242|1240.3|1242.5|1240.8|1242|1240.3|8
1648139860000|2022-03-24 16:37:40|1241.8|1239.8|1241|1239.3|1241.8|1240|1241|1239|8
1648139870000|2022-03-24 16:37:50|1240.8|1238.8|1241.3|1239.3|1241.5|1239.5|1240.5|1238.5|41
1648139880000|2022-03-24 16:38:00|1241.5|1239.5|1241|1239|1241.5|1239.5|1241|1239|5
1648139890000|2022-03-24 16:38:10|1241.3|1239.3|1241|1239|1241.3|1239.5|1240.8|1239|0
1648139900000|2022-03-24 16:38:20|1240.8|1238.8|1241|1238.8|1241|1239|1240.5|1238.8|0
1648139910000|2022-03-24 16:38:30|1240.8|1239|1240.8|1239|1240.8|1239.3|1240.8|1238.8|2
1648139920000|2022-03-24 16:38:40|1240.5|1238.8|1240.8|1238.8|1240.8|1239|1240.5|1238.5|0
1648139930000|2022-03-24 16:38:50|1240.5|1238.5|1240.8|1239|1240.8|1239|1240.5|1238.5|0
1648139940000|2022-03-24 16:39:00|1240.5|1238.8|1240.8|1239|1240.8|1239|1240.5|1238.8|0
1648139950000|2022-03-24 16:39:10|1240.5|1238.8|1240.5|1238.8|1240.8|1238.8|1240.3|1238.8|0
1648139960000|2022-03-24 16:39:20|1240.8|1239|1241.5|1239.8|1241.8|1240.3|1240.8|1239|4
1648139970000|2022-03-24 16:39:30|1241.8|1240|1242.3|1240.3|1242.3|1240.5|1241.5|1239.8|4
1648139980000|2022-03-24 16:39:40|1241.8|1240|1242|1240.3|1242|1240.3|1241.5|1239.8|1
1648139990000|2022-03-24 16:39:50|1242.3|1240.5|1242.3|1240.5|1242.3|1240.8|1242|1240.3|0
1648140000000|2022-03-24 16:40:00|1242|1240.3|1241.3|1239.5|1242|1240.3|1241|1239.3|7
1648140010000|2022-03-24 16:40:10|1241|1238.8|1241|1239|1241|1239|1240.5|1238.8|4
1648140020000|2022-03-24 16:40:20|1241.3|1239.5|1241.5|1239.5|1241.5|1239.5|1241|1239.5|0
1648140030000|2022-03-24 16:40:30|1241.8|1240|1241.5|1239.5|1241.8|1240|1241|1239.3|7
1648140040000|2022-03-24 16:40:40|1241.3|1240|1241.8|1240|1242|1240|1241.3|1239.5|4
1648140050000|2022-03-24 16:40:50|1242||1241.8||1242||1241.8||0
1648140060000|2022-03-24 16:41:00|1242|1239.8|1241.8|1240|1242|1240.3|1241.5|1239.5|0
1648140070000|2022-03-24 16:41:10|1242|1239.8|1242.3|1240.5|1242.5|1240.5|1241.5|1239.8|2
1648140080000|2022-03-24 16:41:20|1242.5|1240.3|1242.8|1241.3|1243.3|1241.5|1242.5|1240.3|39
1648140090000|2022-03-24 16:41:30|1242.5|1241|1242.3|1240.5|1242.5|1241|1242.3|1240.5|2
1648140100000|2022-03-24 16:41:40|1242|1241|1242.3|1240.8|1242.3|1241|1242|1240.5|0
1648140110000|2022-03-24 16:41:50||1241||1240.8||1241||1240.5|3
1648140120000|2022-03-24 16:42:00||1241||1240.8||1241||1240.8|14
1648140130000|2022-03-24 16:42:10||1240.5||1240.5||1241||1240.5|43
1648140140000|2022-03-24 16:42:20||1240.8||1240.8||1240.8||1240.5|5
1648140150000|2022-03-24 16:42:30|1242.5|1241|1242.5|1241|1242.5|1241|1242.5|1240.8|12
1648140160000|2022-03-24 16:42:40|1244|1241.3|1243.5|1241.5|1244|1242.3|1243.5|1241|22
1648140170000|2022-03-24 16:42:50|1243.3|1241|1243|1241|1243.3|1241|1242.8|1241|6
1648140180000|2022-03-24 16:43:00|1243.3||1243.3||1243.3||1242.8||1
1648140190000|2022-03-24 16:43:10|1243.5|1241.3|1242.8|1241|1243.5|1241.3|1242.8|1241|0
1648140200000|2022-03-24 16:43:20|1242.5|1240.8|1242.5|1240.8|1242.5|1240.8|1242.5|1240.8|0
1648140210000|2022-03-24 16:43:30|1242.8|1240.5|1242.3|1240.5|1242.8|1240.5|1242.3|1240.5|0
1648140220000|2022-03-24 16:43:40|1241.8|1239.8|1240.5|1238.5|1242.3|1240|1240.5|1238.5|26
1648140230000|2022-03-24 16:43:50|1240.8||1240.5||1240.8||1240.3||0
1648140240000|2022-03-24 16:44:00|1240.8||1240.5||1240.8||1240.5||0
1648140250000|2022-03-24 16:44:10|1241|1238.8|1241.3|1239|1241.8|1239.5|1241|1238.8|8
1648140260000|2022-03-24 16:44:20|1241|1238.8|1240.3|1238|1241|1238.8|1240.3|1238|0
1648140270000|2022-03-24 16:44:30|1240.5|1238.3|1239.8|1238|1240.5|1238.5|1239.8|1237.8|5
1648140280000|2022-03-24 16:44:40|1239.5|1237.8|1239|1237.3|1239.8|1237.8|1239|1237|0
1648140290000|2022-03-24 16:44:50|1239.3|1237|1238.8|1236.8|1239.3|1237|1238.8|1236.8|0
1648140300000|2022-03-24 16:45:00|1238.5|1236.5|1238.5|1236.3|1238.8|1236.8|1238|1236.3|7
1648140310000|2022-03-24 16:45:10|1238.8|1236.8|1238.8|1236.5|1239.3|1237.3|1238.8|1236.5|1
1648140320000|2022-03-24 16:45:20|1238.5|1236.3|1237.5|1235|1238.5|1236.3|1237.3|1235|6
1648140330000|2022-03-24 16:45:30|1236.8|1234|1236|1234.3|1236.8|1234.5|1236|1234|6
1648140340000|2022-03-24 16:45:40|1235.8|1234.5|1235.8|1233.5|1236|1234.5|1235.5|1233.5|5
1648140350000|2022-03-24 16:45:50|1236|1233.3|1235.8|1233.5|1236|1233.8|1235|1233|6
1648140360000|2022-03-24 16:46:00|1236|1233.8|1235.5|1233.5|1236|1233.8|1235|1232.8|4
1648140370000|2022-03-24 16:46:10|1235.8|1233.3|1235.5|1233.3|1235.8|1233.5|1235.3|1233.3|2
1648140380000|2022-03-24 16:46:20|1235.8|1233.5|1235.8|1233.5|1236|1233.8|1235.5|1233|1
1648140390000|2022-03-24 16:46:30|1236||1235.8||1236||1235.8||0
1648140410000|2022-03-24 16:46:50|1235.5|1233.3|1235.5|1233.3|1235.8|1233.8|1235.5|1233.3|0
1648140420000|2022-03-24 16:47:00|1235.8|1233.5|1235.3|1233.3|1235.8|1233.5|1235.3|1233.3|0
1648140430000|2022-03-24 16:47:10|1235.5|1233.5|1235.5|1233.5|1235.5|1233.5|1235.3|1233.3|1
1648140440000|2022-03-24 16:47:20|1235.8|1233.8|1235.8|1233.8|1236|1234.3|1235.5|1233.5|0
1648140450000|2022-03-24 16:47:30|1236|1234|1236|1234|1236.3|1234.3|1235.8|1233.8|0
1648140460000|2022-03-24 16:47:40|1235.5|1233.8|1235.5|1233.5|1235.8|1233.8|1235.3|1233.5|11
1648140470000|2022-03-24 16:47:50|1235.3||1235.5||1235.8||1235.3||2
1648140480000|2022-03-24 16:48:00|1235.8||1235.5||1235.8||1235.3||1
1648140490000|2022-03-24 16:48:10|1235.8||1235||1235.8||1234.8||10
1648140500000|2022-03-24 16:48:20|1234.8|1232.8|1235.5|1233.5|1235.5|1233.5|1234.8|1232.8|25
1648140510000|2022-03-24 16:48:30|1235.8|1234|1235.3|1233.5|1235.8|1234|1235.3|1233.5|1
1648140520000|2022-03-24 16:48:40|1235.5|1233|1234.5|1232.5|1235.5|1233.3|1234.3|1232.3|7
1648140530000|2022-03-24 16:48:50|1234.3|1232.3|1235.3|1233.5|1235.5|1233.5|1234|1232|18
1648140540000|2022-03-24 16:49:00|1235|1232.8|1234.8|1232.8|1235|1233|1234.3|1232.3|1
1648140550000|2022-03-24 16:49:10|1235|1232.5|1234.8|1233|1235|1233|1234.3|1232.5|3
1648140560000|2022-03-24 16:49:20|1235.5|1233.3|1234|1232|1235.5|1233.5|1234|1232|2
1648140570000|2022-03-24 16:49:30|1234.3|1232.3|1235|1232.8|1235|1233|1234.3|1232.3|0
1648140580000|2022-03-24 16:49:40|1234.5|1233|1235.8|1233.8|1235.8|1233.8|1234.5|1233|1
1648140590000|2022-03-24 16:49:50|1236|1233.5|1235.8|1234|1236|1234|1235.8|1233.5|0
1648140600000|2022-03-24 16:50:00|1235.3|1233.8|1235.8|1233.8|1235.8|1233.8|1235.3|1233.3|0
1648140610000|2022-03-24 16:50:10|1235.5|1233.5|1235.8|1233.8|1236.3|1234|1235.3|1233.5|0
1648140620000|2022-03-24 16:50:20|1236.3|1234|1236|1234.3|1236.3|1234.3|1235.5|1234|2
1648140630000|2022-03-24 16:50:30|1236.3|1234.8|1236|1234.3|1236.5|1234.8|1236|1234.3|0
1648140650000|2022-03-24 16:50:50|1236.8|1235.3|1236.5|1235|1237|1235.3|1236.5|1235|3
1648140660000|2022-03-24 16:51:00|1236.8|1234.3|1235.8|1233.8|1236.8|1234.3|1235.5|1233.8|4
1648140670000|2022-03-24 16:51:10|1235.5|1234|1235.8|1234|1235.8|1234|1235.5|1234|0
1648140680000|2022-03-24 16:51:20|1236|1234.3|1236|1234.5|1236.3|1234.5|1235.8|1234.3|0
1648140690000|2022-03-24 16:51:30|1235.8|1234.3|1235.8|1234|1235.8|1234.3|1235.8|1234|0
1648140700000|2022-03-24 16:51:40|1236|1233.8|1236|1234|1236|1234|1235.8|1233.8|0
1648140710000|2022-03-24 16:51:50|1236.3|1234.3|1237.3|1235.8|1237.3|1235.8|1236|1234.3|9
1648140720000|2022-03-24 16:52:00|1237|1235.3|1237.5|1235.8|1237.5|1235.8|1237|1235.3|1
1648140730000|2022-03-24 16:52:10|1237.8|1235.5|1237.5|1235.8|1237.8|1236|1237.5|1235.5|1
1648140740000|2022-03-24 16:52:20|1237.8|1236|1238.5|1236.8|1238.5|1236.8|1237.8|1235.8|10
1648140750000|2022-03-24 16:52:30|1238.3|1236.5|1239|1237.3|1239|1237.5|1238.3|1236.5|18
1648140760000|2022-03-24 16:52:40|1238.8|1237|1239|1237.3|1239|1237.3|1238.8|1237|2
1648140770000|2022-03-24 16:52:50|1238.8|1237.5|1238.5|1237|1238.8|1237.5|1238.5|1236.8|8
1648140780000|2022-03-24 16:53:00|1238.8|1237.3|1238.8|1237.3|1238.8|1237.3|1238.5|1237|0
1648140790000|2022-03-24 16:53:10|1239|1237.5|1239|1237.5|1239|1237.5|1239|1237.5|21
1648140800000|2022-03-24 16:53:20|1238.8|1237|1239|1237.3|1239|1237.3|1238.8|1237|5
1648140810000|2022-03-24 16:53:30|1239.3|1237.5|1239.3|1237.5|1239.5|1237.8|1239.3|1237.3|10
1648140820000|2022-03-24 16:53:40|1239|1237.3|1238.8|1237.3|1239.3|1237.3|1238.5|1236.8|4
1648140830000|2022-03-24 16:53:50|1238.5|1236.8|1239|1237.3|1239|1237.5|1238.5|1236.8|1
1648140840000|2022-03-24 16:54:00|1238.8|1237|1239.8|1238|1239.8|1238|1238.8|1237|6
1648140850000|2022-03-24 16:54:10|1240|1238.5|1239.5|1238|1240|1238.5|1239.5|1237.8|2
1648140860000|2022-03-24 16:54:20|1239.3|1237.8|1239.3|1237.5|1239.5|1237.8|1239.3|1237.5|3
1648140870000|2022-03-24 16:54:30|1239.5|1237.8|1239|1237.5|1239.5|1238|1239|1237.5|0
1648140880000|2022-03-24 16:54:40|1238.8|1237|1239.5|1238|1239.5|1238|1238.8|1237|4
1648140890000|2022-03-24 16:54:50|1239.8|1238.3|1239.8|1238|1240|1238.3|1239.5|1238|3
1648140900000|2022-03-24 16:55:00|1240|1238.3|1240.3|1238.8|1240.3|1239|1240|1238|6
1648140910000|2022-03-24 16:55:10|1240.5||1240.8||1240.8||1240||14
1648140920000|2022-03-24 16:55:20|1241|1239.5|1241.5|1239.5|1241.5|1239.5|1240.8|1239.5|5
1648140930000|2022-03-24 16:55:30|1241.3|1239.8|1241.5|1239.5|1241.8|1240|1241.3|1239.3|1
1648140940000|2022-03-24 16:55:40|1241.3|1239.3|1240.8|1238.8|1241.5|1239.3|1240.8|1238.8|4
1648140950000|2022-03-24 16:55:50|1240.5||1240.8||1240.8||1240.5||0
1648140960000|2022-03-24 16:56:00|1241|1239.3|1241.8|1239.8|1241.8|1239.8|1241|1239.3|0
1648140970000|2022-03-24 16:56:10|1241.5|1239.5|1241.8|1240|1242|1240|1241.5|1239.5|0
1648140980000|2022-03-24 16:56:20|1241.5|1239.8|1241.5|1239.5|1241.8|1239.8|1241.3|1239.5|1
1648140990000|2022-03-24 16:56:30|1241.3|1239.3|1240.3|1238.5|1241.3|1239.3|1240.3|1238.5|18
1648141000000|2022-03-24 16:56:40|||||||||2
1648141010000|2022-03-24 16:56:50|1240.5|1238.8|1240.5|1239|1240.5|1239|1240.5|1238.8|4
1648141020000|2022-03-24 16:57:00|1240.3|1238.5|1240.3|1238.5|1240.3|1238.5|1240.3|1238.5|3
1648141030000|2022-03-24 16:57:10|1240.5|1238.8|1240.5|1238.8|1240.5|1238.8|1240.5|1238.8|0
1648141040000|2022-03-24 16:57:20|1240.3|1239|1240.5|1238.8|1240.5|1239|1240.3|1238.5|5
1648141050000|2022-03-24 16:57:30|1240.3|1238.5|1240.5|1238.8|1240.5|1238.8|1240.3|1238.3|0
1648141060000|2022-03-24 16:57:40|1240.3|1238.5|1239.8|1238|1240.3|1238.5|1239.8|1237.8|2
1648141070000|2022-03-24 16:57:50|1240|1237.8|1240|1237.8|1240.5|1238.5|1239.8|1237.8|1
1648141080000|2022-03-24 16:58:00|1239.8|1237.5|1239.5|1237.5|1240|1238|1239.5|1237.3|0
1648141090000|2022-03-24 16:58:10|1239.3|1237.3|1239.5|1237.5|1239.5|1237.5|1239.3|1237.3|0
1648141100000|2022-03-24 16:58:20|1240|1238|1240|1237.8|1240|1238|1239.8|1237.5|0
1648141110000|2022-03-24 16:58:30|1239.8|1238|1240|1238|1240.3|1238|1239.8|1237.5|0
1648141120000|2022-03-24 16:58:40|1240.3|1238.3|1241|1239|1241.3|1239.5|1240.3|1238|4
1648141130000|2022-03-24 16:58:50|1241.3|1239.3|1241.8|1240|1241.8|1240.3|1241.3|1239.3|8
1648141140000|2022-03-24 16:59:00|1241.5|1239.8|1241.3|1239.3|1241.8|1239.8|1241.3|1239.3|10
1648141150000|2022-03-24 16:59:10|1241|1239|1241|1239|1241|1239|1241|1239|0
1648141160000|2022-03-24 16:59:20|1240.8|1238.8|1240.8|1238.8|1241|1239.3|1240.8|1238.8|0
1648141170000|2022-03-24 16:59:30|1240.5|1238.5|1241.3|1239.3|1241.3|1239.3|1240.5|1238.5|1
1648141180000|2022-03-24 16:59:40|1241|1239|1241.3|1239.5|1241.5|1239.5|1241|1239|1
1648141190000|2022-03-24 16:59:50||1239.8||1239.5||1239.8||1239.5|4
1648141200000|2022-03-24 17:00:00|1241|1239.3|1241.8|1240|1242|1240.3|1241|1239.3|2
1648141210000|2022-03-24 17:00:10|1242|1240.3|1242|1240.3|1242|1240.3|1242|1240.3|0
1648141220000|2022-03-24 17:00:20|1242.3|1240.5|1242.3|1240.5|1242.5|1240.8|1242|1240.3|10
1648141230000|2022-03-24 17:00:30|1242.5|1240.8|1243|1241.3|1243|1241.3|1242.5|1240.8|5
1648141240000|2022-03-24 17:00:40|1243.3|1241.8|1242.8|1241|1243.8|1241.8|1242.8|1241|1
1648141250000|2022-03-24 17:00:50|1243|1241.3|1243|1241.5|1243|1241.5|1242.8|1241|0
1648141260000|2022-03-24 17:01:00|1243.3|1241.8|1243.5|1241.8|1243.8|1242.3|1243|1241|6
1648141270000|2022-03-24 17:01:10|1243.3|1241.3|1242.5|1240.8|1243.3|1241.5|1242.5|1240.8|5
1648141280000|2022-03-24 17:01:20|1243|1241|1244.5|1243|1244.5|1243|1243|1241|37
1648141290000|2022-03-24 17:01:30|1244.3|1242.5|1244.3|1242.5|1244.3|1242.5|1244.3|1242.5|1
1648141300000|2022-03-24 17:01:40|1244.5|1242.8|1244.5|1242.8|1244.5|1243|1244.5|1242.8|0
1648141310000|2022-03-24 17:01:50|1244.3|1242.5|1244.3|1242.5|1244.3|1242.8|1243.8|1242.3|3
1648141320000|2022-03-24 17:02:00|1244|1242.3|1244.3|1242.5|1244.3|1242.5|1244|1242.3|1
1648141330000|2022-03-24 17:02:10|1244.8|1242.8|1244.5|1242.8|1245|1243.3|1244.5|1242.8|9
1648141340000|2022-03-24 17:02:20|1244.3|1243|1244.5|1242.8|1244.8|1243|1244.3|1242.8|1
1648141350000|2022-03-24 17:02:30|1244.3|1242.5|1243.8|1242|1244.3|1242.8|1243.8|1241.8|1
1648141360000|2022-03-24 17:02:40|1244|1241.8|1243.8|1241.8|1244|1242|1243.5|1241.5|0
1648141370000|2022-03-24 17:02:50|1243.5|1241.3|1243.3|1241.5|1243.5|1241.8|1243|1241.3|0
1648141380000|2022-03-24 17:03:00|1243|1241.3|1243.8|1241.8|1243.8|1241.8|1243|1241.3|0
1648141390000|2022-03-24 17:03:10|1243.5|1241.5|1243.5|1241.5|1243.5|1241.8|1243.5|1241.5|4
1648141400000|2022-03-24 17:03:20|1243.3|1241.3|1243.8|1242|1244.5|1242.3|1243.3|1241.3|33
1648141410000|2022-03-24 17:03:30|1243.5|1241.8|1243.8|1242|1244|1242|1243.3|1241.5|12
1648141420000|2022-03-24 17:03:40|1244.3|1242.3|1243.8|1242|1244.3|1242.8|1243.8|1242|30
1648141430000|2022-03-24 17:03:50|1244|1242.5|1243.8|1242.3|1244.3|1242.8|1243.8|1242.3|42
1648141440000|2022-03-24 17:04:00|1244.3|1242|1244.3|1242.5|1244.3|1242.5|1244.3|1242|3
1648141450000|2022-03-24 17:04:10|1244.5|1242.8|1244.3|1242.8|1244.5|1243|1244.3|1242.8|5
1648141460000|2022-03-24 17:04:20|1244.5|1243|1244.8|1242.8|1245|1243.3|1244.5|1242.8|14
1648141470000|2022-03-24 17:04:30|1245|1243|1245|1243|1245|1243|1244.8|1243|1
1648141480000|2022-03-24 17:04:40|1245.3|1243.3|1245.8|1243.8|1246|1244|1245.3|1243.3|1
1648141490000|2022-03-24 17:04:50|1246|1243.5|1246|1244|1246.3|1244.5|1245.8|1243.5|4
1648141500000|2022-03-24 17:05:00|1245.8|1243.5|1245.8|1243.8|1246|1243.8|1245.8|1243.5|0
1648141510000|2022-03-24 17:05:10|1246|1243.5|1246|1243.5|1246|1243.5|1246|1243.5|2
1648141520000|2022-03-24 17:05:20|1245.8|1243.8|1245.5|1243.8|1245.8|1244|1245.5|1243.8|0
1648141530000|2022-03-24 17:05:30|1246|1243.5|1246|1243.8|1246|1243.8|1246|1243.5|5
1648141540000|2022-03-24 17:05:40|1246.3|1244.3|1246.3|1244.3|1246.3|1244.3|1246.3|1244.3|5
1648141550000|2022-03-24 17:05:50|1246|1244|1246.3|1244.3|1246.3|1244.5|1246|1244|9
1648141560000|2022-03-24 17:06:00|1246|1244.5|1246.5|1244.5|1246.8|1245|1246|1244.5|0
1648141570000|2022-03-24 17:06:10|1246.3|1244.3|1246.3|1244.3|1246.3|1244.3|1246.3|1244.3|0
1648141580000|2022-03-24 17:06:20|1246|1243.8|1246.3|1244|1246.5|1244.3|1246|1243.8|15
1648141590000|2022-03-24 17:06:30|1246|1244.3|1246.5|1244.3|1246.5|1244.5|1246|1244|0
1648141600000|2022-03-24 17:06:40|1246.3|1244.5|1246.3|1244|1246.5|1244.5|1246|1243.8|23
1648141610000|2022-03-24 17:06:50|1245.8|1243.8|1245.8|1243.5|1246|1244|1245.8|1243.5|22
1648141620000|2022-03-24 17:07:00|1245.3|1243.3|1245.8|1243.8|1245.8|1243.8|1245.3|1243.3|5
1648141630000|2022-03-24 17:07:10|1245.5|1244|1245.8|1243.8|1245.8|1244|1245.5|1243.5|2
1648141640000|2022-03-24 17:07:20||1243.5||1243.5||1243.8||1243.5|0
1648141650000|2022-03-24 17:07:30|1245.5|1243.8|1246|1243.8|1246.3|1244.3|1245.5|1243.5|0
1648141660000|2022-03-24 17:07:40|1245.3|1243.5|1244.5|1242.8|1245.5|1243.8|1244.5|1242.8|27
1648141670000|2022-03-24 17:07:50|1244.8|1242.5|1245|1243|1245.3|1243.3|1244.5|1242.5|10
1648141680000|2022-03-24 17:08:00|1245.3|1243.3|1245.3|1243.3|1245.3|1243.3|1245|1243|5
1648141690000|2022-03-24 17:08:10|1244.8|1243|1245.3|1243.3|1245.3|1243.3|1244.8|1243|0
1648141700000|2022-03-24 17:08:20|1245|1243|1244.8|1242.8|1245|1243.3|1244.8|1242.8|0
1648141710000|2022-03-24 17:08:30|1244.5|1242.5|1244.8|1242.5|1244.8|1242.5|1244.5|1242.5|0
1648141720000|2022-03-24 17:08:40|1245|1243|1244.8|1243|1245|1243|1244.8|1242.8|0
1648141730000|2022-03-24 17:08:50|1245|1242.8|1244|1242.8|1245|1242.8|1244|1242.8|2
1648141740000|2022-03-24 17:09:00|1244.3|1242.5|1244.3|1242.3|1244.5|1242.5|1244|1242|2
1648141750000|2022-03-24 17:09:10|1244.5|1242.5|1244|1242|1244.5|1242.5|1244|1242|0
1648141760000|2022-03-24 17:09:20|1244.3|1241.8|1244.3|1242.3|1244.3|1242.3|1243.8|1241.8|3
1648141770000|2022-03-24 17:09:30|1244.5|1242.5|1244.5|1242.5|1244.5|1242.8|1244.5|1242.3|0
1648141780000|2022-03-24 17:09:40|1244.3|1242.3|1244.3|1242.3|1244.5|1242.3|1244|1242|1
1648141790000|2022-03-24 17:09:50|1244.5|1242.5|1244.3|1242.3|1244.5|1242.5|1244.3|1242.3|0
1648141800000|2022-03-24 17:10:00|1244|1242|1244|1242|1244|1242.3|1243.8|1241.8|0
1648141810000|2022-03-24 17:10:10|1244.3|1241.8|1243.8|1241.8|1244.5|1242.3|1243.8|1241.8|2
1648141820000|2022-03-24 17:10:20|1243.5||1243.5||1243.8||1243.5||1
1648141830000|2022-03-24 17:10:30||1241.5||1241.5||1241.5||1241.5|1
1648141840000|2022-03-24 17:10:40|1243.3|1241.3|1243|1241.3|1243.3|1241.3|1243|1241|1
1648141850000|2022-03-24 17:10:50|1243.3|1241.5|1243.5|1241.8|1243.5|1241.8|1243.3|1241.5|0
1648141860000|2022-03-24 17:11:00|1243.8|1242|1243.8|1241.8|1243.8|1242|1243.5|1241.8|0
1648141870000|2022-03-24 17:11:10|1243.5|1242|1244.5|1242.8|1244.5|1242.8|1243.5|1241.8|0
1648141880000|2022-03-24 17:11:20|1244.8|1243|1244.8|1243|1244.8|1243|1244.5|1242.5|1
1648141890000|2022-03-24 17:11:30|1244.5|1243.3|1244.5|1242.8|1244.5|1243.3|1244.3|1242.5|0
1648141900000|2022-03-24 17:11:40|1244.3|1242.5|1244|1242.3|1244.3|1242.8|1244|1242.3|0
1648141910000|2022-03-24 17:11:50|1243.8|1242|1244|1242.3|1244|1242.3|1243.8|1242|0
1648141920000|2022-03-24 17:12:00|1244.3||1244||1244.3||1244||0
1648141930000|2022-03-24 17:12:10|1244.3||1244||1244.3||1244||2
1648141940000|2022-03-24 17:12:20|1244.3||1244.3||1244.3||1243.8||1
1648141950000|2022-03-24 17:12:30|1244|1242|1243.3|1241.5|1244|1242.3|1243.3|1241.5|1
1648141960000|2022-03-24 17:12:40|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|1243.5|1241.3|0
1648141970000|2022-03-24 17:12:50||1241.5||1241.8||1241.8||1241.5|0
1648141980000|2022-03-24 17:13:00|1243.8|1242|1244.3|1242.3|1244.5|1242.8|1243.5|1242|1
1648141990000|2022-03-24 17:13:10||1242.5||1242||1242.5||1242|0
1648142000000|2022-03-24 17:13:20|1244|1242.3|1243.8|1242|1244.3|1242.3|1243.8|1242|0
1648142010000|2022-03-24 17:13:30||1242.3||1242.3||1242.3||1242|0
1648142020000|2022-03-24 17:13:40|1244|1242.5|1244|1242.3|1244|1242.5|1244|1242.3|7
1648142030000|2022-03-24 17:13:50|1243.8|1242|1244|1242.3|1244|1242.3|1243.5|1241.5|1
1648142040000|2022-03-24 17:14:00|1244.3|1242|1244|1242|1244.3|1242.3|1243.8|1241.8|2
1648142050000|2022-03-24 17:14:10|1243.5|1241.8|1242|1240.3|1243.5|1242|1241.8|1239.8|11
1648142060000|2022-03-24 17:14:20|1241.8|1240|1241.5|1239.8|1241.8|1240|1241.3|1239.5|0
1648142070000|2022-03-24 17:14:30|1241.3|1239.5|1240.5|1238.5|1241.3|1239.5|1240.3|1238.5|4
1648142080000|2022-03-24 17:14:40|1240.3|1238.3|1239.8|1237.5|1240.5|1238.3|1239.8|1237.5|4
1648142090000|2022-03-24 17:14:50|1239.5|1237.8|1239.5|1237.5|1240|1237.8|1239.5|1237.5|0
1648142100000|2022-03-24 17:15:00|1239.3|1237|1238.5|1236.8|1239.3|1237|1238.3|1236.8|0
1648142110000|2022-03-24 17:15:10|1238|1236.3|1238|1236.3|1238|1236.3|1237.8|1236|1
1648142120000|2022-03-24 17:15:20|1238.3|1237|1239|1237|1239|1237|1238|1237|0
1648142130000|2022-03-24 17:15:30|1239.3|1237.3|1239|1236.8|1239.5|1237.5|1239|1236.8|3
1648142140000|2022-03-24 17:15:40|1239.3|1237|1237.8|1236|1239.3|1237|1237.5|1236|2
1648142150000|2022-03-24 17:15:50|1238|1236.3|1238.8|1237|1238.8|1237|1237.8|1236|0
1648142160000|2022-03-24 17:16:00|1239|1237.3|1239|1237.3|1239|1237.5|1238.8|1236.8|1
1648142170000|2022-03-24 17:16:10|1238.8|1237|1238|1236|1238.8|1237|1238|1235.8|9
1648142180000|2022-03-24 17:16:20|1238.3|1236.3|1238.3|1236.3|1238.5|1236.3|1238.3|1236|0
1648142190000|2022-03-24 17:16:30|1238.5|1236.5|1238.5|1236.5|1238.5|1236.5|1238|1236|0
1648142200000|2022-03-24 17:16:40|1238.8|1236.8|1238.5|1236.5|1238.8|1237|1238.5|1236.5|4
1648142210000|2022-03-24 17:16:50|1238|1236|1238|1236|1238|1236|1237.5|1235.8|2
1648142220000|2022-03-24 17:17:00|1237.8|1235.8|1237.8|1235.5|1237.8|1235.8|1237.8|1235.5|1
1648142230000|2022-03-24 17:17:10|1238|1235.8|1238|1235.8|1238|1235.8|1238|1235.8|0
1648142240000|2022-03-24 17:17:20||1236||1236||1236||1236|0
1648142250000|2022-03-24 17:17:30|1237.8|1235.5|1238|1235.8|1238|1235.8|1237.5|1235.5|2
1648142260000|2022-03-24 17:17:40|1237.5|1235.5|1236.8|1235|1237.8|1235.8|1236.8|1235|0
1648142280000|2022-03-24 17:18:00|1237|1235.3|1237|1235.3|1237|1235.3|1237|1235.3|1
1648142290000|2022-03-24 17:18:10|1236.8||1236.8||1237||1236.8||3
1648142300000|2022-03-24 17:18:20|1237||1236.8||1237||1236.8||2
1648142310000|2022-03-24 17:18:30|1236.3|1234.8|1236.3|1234.8|1236.3|1234.8|1236.3|1234.8|9
1648142320000|2022-03-24 17:18:40|||||||||16
1648142330000|2022-03-24 17:18:50||1234.3||1234.3||1234.3||1234.3|4
1648142340000|2022-03-24 17:19:00|1235.5|1234|1235|1233.3|1236|1234|1235|1233.3|5
1648142350000|2022-03-24 17:19:10|1235.3|1233.5|1235.5|1233.5|1235.5|1233.5|1235|1233.5|0
1648142360000|2022-03-24 17:19:20|1235.3|1233.3|1235.5|1233.3|1235.5|1233.8|1235.3|1233.3|2
1648142370000|2022-03-24 17:19:30|1235.3||1235.3||1235.3||1235.3||0
1648142380000|2022-03-24 17:19:40|1235.5|1233.5|1236.5|1234.3|1236.8|1234.5|1235.5|1233.5|1
1648142390000|2022-03-24 17:19:50|1237|1234.8|1236.5|1234.5|1237|1235|1236.5|1234.3|0
1648142400000|2022-03-24 17:20:00|1236.8|1234.8|1238.3|1236.5|1238.5|1236.5|1236.8|1234.8|9
1648142410000|2022-03-24 17:20:10|1238.5|1236.3|1238|1235.8|1238.5|1236.3|1237.5|1235.5|4
1648142420000|2022-03-24 17:20:20|1237.8|1235.5|1237.5|1235.5|1238|1236|1237.5|1235.3|0
1648142430000|2022-03-24 17:20:30|1238|1236|1237.3|1235.5|1238|1236.3|1236.8|1235|0
1648142440000|2022-03-24 17:20:40|1236.8|1235.3|1237|1235|1237|1235.3|1236.8|1235|0
1648142450000|2022-03-24 17:20:50|1237.3|1234.8|1237.3|1235|1237.3|1235|1237|1234.8|0
1648142460000|2022-03-24 17:21:00|1237|1234.8|1236.8|1234.8|1237.5|1235.5|1236.8|1234.8|2
1648142470000|2022-03-24 17:21:10|1237|1235|1237.3|1235.3|1237.5|1235.5|1236.8|1235|4
1648142480000|2022-03-24 17:21:20|1237.5|1235.5|1237.5|1235.8|1237.5|1235.8|1237.5|1235.5|4
1648142490000|2022-03-24 17:21:30|1237.3|1235.5|1237|1235.3|1237.5|1235.5|1236.8|1235.3|12
1648142500000|2022-03-24 17:21:40|1236.8|1234.5|1236.8|1234.5|1237.3|1234.5|1236.3|1234.3|0
1648142510000|2022-03-24 17:21:50|1237|1234.8|1237|1234.8|1237|1234.8|1236.8|1234.8|0
1648142520000|2022-03-24 17:22:00|1236.8|1234.3|1236.5|1234.3|1237|1235|1236|1234|2
1648142530000|2022-03-24 17:22:10|1236.3|1234|1236|1234|1236.3|1234.3|1236|1234|0
1648142540000|2022-03-24 17:22:20|1235.8|1234.3|1236|1234|1236.3|1234.3|1235.8|1234|0
1648142550000|2022-03-24 17:22:30|1236.3|1234.3|1236.5|1234|1236.5|1234.3|1236.3|1234|0
1648142560000|2022-03-24 17:22:40|1236.3|1234.3|1236.3|1234|1236.5|1234.3|1236|1234|2
1648142570000|2022-03-24 17:22:50|1236|1234.5|1236.8|1234.5|1236.8|1234.5|1236|1234.5|5
1648142580000|2022-03-24 17:23:00|1237|1234.8|1236.5|1234.8|1237|1235|1236.5|1234.5|7
1648142590000|2022-03-24 17:23:10||1235||1235||1235||1235|10
1648142600000|2022-03-24 17:23:20|1237|1234.8|1238|1235.8|1238|1235.8|1237|1234.5|0
1648142610000|2022-03-24 17:23:30|1237.8|1235.5|1237.8|1236|1237.8|1236|1237.8|1235.5|19
1648142620000|2022-03-24 17:23:40|1238.5|1235.8|1238.3|1236.5|1238.5|1236.5|1238.3|1235.8|1
1648142630000|2022-03-24 17:23:50||1236.8||1236.8||1236.8||1236.5|10
1648142640000|2022-03-24 17:24:00||1237||1236.5||1237||1236.5|33
1648142650000|2022-03-24 17:24:10|1238|1236.8|1238|1236.3|1238.3|1236.8|1237.8|1236.3|0
1648142660000|2022-03-24 17:24:20|||||||||3
1648142670000|2022-03-24 17:24:30|1238.3|1235.8|1237.8|1235.8|1238.3|1235.8|1237.8|1235.8|30
1648142680000|2022-03-24 17:24:40|1238.3|1236.3|1238.8|1236.8|1238.8|1236.8|1237.8|1236|6
1648142690000|2022-03-24 17:24:50|1239|1236.5|1239|1237|1239|1237.3|1238.8|1236.5|1
1648142700000|2022-03-24 17:25:00|1238.8|1236.8|1238.8|1236.8|1238.8|1236.8|1238.8|1236.8|0
1648142710000|2022-03-24 17:25:10|1239|1236.5|1239|1237|1239|1237|1239|1236.5|1
1648142720000|2022-03-24 17:25:20|1238.8|1236.5|1238.8|1237|1239|1237|1238.8|1236.5|1
1648142730000|2022-03-24 17:25:30|1238.3|1236.3|1238|1236|1238.3|1236.3|1237.8|1235.8|3
1648142740000|2022-03-24 17:25:40|1238.3|1236.5|1239|1237|1239.5|1237.3|1238.3|1236.5|0
1648142750000|2022-03-24 17:25:50|1239.3|1236.8|1239.8|1237.5|1239.8|1237.8|1239.3|1236.8|0
1648142760000|2022-03-24 17:26:00|1239.5|1237.3|1240|1237.8|1240|1237.8|1239.5|1237.3|0
1648142770000|2022-03-24 17:26:10||1237.5||1237.8||1237.8||1237.5|0
1648142780000|2022-03-24 17:26:20|1240.3|1238|1241|1238.8|1241.3|1239|1240.3|1238|4
1648142790000|2022-03-24 17:26:30|1240.8|1238.5|1240.3|1238.3|1241|1238.8|1240.3|1238.3|3
1648142800000|2022-03-24 17:26:40||1238.5||1238||1238.5||1238|3
1648142810000|2022-03-24 17:26:50||1237.8||1238||1238||1237.8|0
1648142820000|2022-03-24 17:27:00|1240|1237.8|1240|1238|1240|1238|1239.8|1237.8|3
1648142830000|2022-03-24 17:27:10|1240.3|1238.3|1240.3|1238.3|1240.3|1238.3|1240.3|1238.3|0
1648142840000|2022-03-24 17:27:20|1240.5|1238.8|1241|1238.8|1241|1239|1240.5|1238.8|21
1648142850000|2022-03-24 17:27:30|1240.8|1239.3|1241|1239|1241.3|1239.5|1240.8|1239|0
1648142860000|2022-03-24 17:27:40|1240.8|1239.8|1241|1239.3|1241.3|1239.8|1240.8|1238.5|4
1648142870000|2022-03-24 17:27:50|1240.8|1239|1241.3|1239.5|1241.3|1239.5|1240.8|1239|5
1648142880000|2022-03-24 17:28:00|1240.5|1239.3|1240.5|1239.3|1240.5|1239.3|1240.5|1239.3|3
1648142890000|2022-03-24 17:28:10|1240.8|1239|1240.8|1239.3|1240.8|1239.3|1240.8|1239|14
1648142900000|2022-03-24 17:28:20|1241|1239.5|1241.5|1239.5|1241.5|1239.8|1241|1239.5|0
1648142910000|2022-03-24 17:28:30|1241.3|1239.8|1241.8|1240|1242|1240|1241.3|1239.5|0
1648142920000|2022-03-24 17:28:40|1242|1239.5|1242|1240|1242.3|1240|1241.8|1239.5|2
1648142930000|2022-03-24 17:28:50|1242.3|1240.3|1242|1240|1242.3|1240.3|1242|1240|0
1648142940000|2022-03-24 17:29:00|1242.3|1240.3|1242|1240|1242.3|1240.3|1242|1239.8|1
1648142950000|2022-03-24 17:29:10|1242.3|1239.8|1242|1240|1242.3|1240|1242|1239.8|0
1648142960000|2022-03-24 17:29:20|1242.5|1240.3|1242.5|1240.5|1242.8|1240.5|1242.3|1240|0
1648142970000|2022-03-24 17:29:30|1242.8|1240.8|1242.3|1240.5|1242.8|1241|1242.3|1240.5|1
1648142980000|2022-03-24 17:29:40|1243|1241.3|1243|1241.3|1243|1241.3|1243|1241.3|0
1648142990000|2022-03-24 17:29:50|||||||||1
1648143000000|2022-03-24 17:30:00|1243.3|1241.5|1243|1241.3|1243.3|1241.5|1243|1241.3|0
1648143010000|2022-03-24 17:30:10|1243.3|1241.8|1243.3|1241.8|1243.5|1241.8|1243.3|1241.8|0
1648143020000|2022-03-24 17:30:20|1243.5|1242|1243.8|1241.8|1244|1242|1243.5|1241.8|0
1648143030000|2022-03-24 17:30:30|1243.5|1242|1243.5|1241.5|1243.8|1242|1243.3|1241.3|7
1648143040000|2022-03-24 17:30:40|1243.3|1241.8|1243.3|1241.3|1243.5|1241.8|1243|1241|0
1648143050000|2022-03-24 17:30:50|||||||||2
1648143070000|2022-03-24 17:31:10|1243.5|1241.8|1244|1242|1244|1242|1243.5|1241.3|1
1648143080000|2022-03-24 17:31:20|1244.3|1242.5|1243.8|1242|1244.3|1242.5|1243.5|1241.8|0
1648143090000|2022-03-24 17:31:30|1244|1242.3|1244.3|1242.3|1244.3|1242.3|1243.8|1242|0
1648143100000|2022-03-24 17:31:40|1244|1242|1243|1241|1244.3|1242.3|1243|1241|4
1648143110000|2022-03-24 17:31:50|1242.8|1240.8|1242.5|1240.3|1242.8|1240.8|1242.5|1240.3|6
1648143120000|2022-03-24 17:32:00|1242.3|1240|1242.3|1240.5|1242.3|1240.5|1242.3|1240|0
1648143130000|2022-03-24 17:32:10||1240.3||1240.5||1240.5||1240|0
1648143140000|2022-03-24 17:32:20|1242.8|1240.8|1243.8|1241.5|1244|1241.5|1242.8|1240.8|13
1648143150000|2022-03-24 17:32:30|1244|1241.8|1244|1241.8|1244.5|1242.3|1244|1241.5|0
1648143160000|2022-03-24 17:32:40|1244.3|1242|1244|1241.8|1244.3|1242.5|1244|1241.5|7
1648143170000|2022-03-24 17:32:50|1244.3|1242|1244|1242.3|1244.3|1242.3|1244|1241.8|3
1648143180000|2022-03-24 17:33:00|1243.8|1241.5|1243.5|1241.3|1243.8|1242|1243.3|1241|0
1648143200000|2022-03-24 17:33:20|1243.8|1241.5|1243.8|1241.5|1243.8|1241.5|1243.8|1241.5|0
1648143220000|2022-03-24 17:33:40|1243.5||1243.8||1243.8||1243.5||0
1648143230000|2022-03-24 17:33:50|1243.5|1241.3|1243.8|1241.5|1243.8|1241.5|1243.5|1241.3|0
1648143240000|2022-03-24 17:34:00|1243.5||1243.5||1243.5||1243.5||0
1648143250000|2022-03-24 17:34:10|1243.8||1243.5||1243.8||1243.5||0
1648143260000|2022-03-24 17:34:20|1243.8||1243.8||1243.8||1243.5||1
1648143270000|2022-03-24 17:34:30|1243.5|1239.8|1242|1240|1243.8|1240|1242|1239.8|4
1648143280000|2022-03-24 17:34:40|1241.8|1239.8|1241.8|1239.8|1242|1240|1241.5|1239.5|0
1648143290000|2022-03-24 17:34:50|1241.5|1239.5|1241.3|1239.5|1241.5|1239.5|1241|1239.5|10
1648143300000|2022-03-24 17:35:00|1241.5|1238.5|1239.3|1237.3|1241.5|1238.5|1239|1236.8|8
1648143310000|2022-03-24 17:35:10|1239.5|1236.8|1238.8|1236.5|1239.5|1236.8|1238.8|1236.5|1
1648143320000|2022-03-24 17:35:20|1238.5|1236.8|1238.8|1236.8|1239|1237|1238.3|1236.8|0
1648143330000|2022-03-24 17:35:30|1239|1237|1239.3|1237|1239.3|1237|1238.8|1237|0
1648143340000|2022-03-24 17:35:40||1237.3||1237.3||1237.3||1237.3|0
1648143350000|2022-03-24 17:35:50|1238.8|1236.3|1238.8|1236.5|1238.8|1236.5|1238.8|1236.3|0
1648143360000|2022-03-24 17:36:00|1238.5|1236.8|1238.8|1236.5|1239|1236.8|1238.5|1236.3|0
1648143370000|2022-03-24 17:36:10|1238.5|1236.3|1238.8|1236.5|1238.8|1236.5|1238.3|1236.3|0
1648143380000|2022-03-24 17:36:20|1238.5|1236.3|1238.3|1236.3|1238.5|1236.3|1238.3|1236.3|0
1648143390000|2022-03-24 17:36:30|1237.3|1236|1238.3|1235.8|1238.3|1236|1237.3|1235|0
1648143400000|2022-03-24 17:36:40|1238|1235.5|1237|1234.8|1238.3|1236|1237|1234.8|0
1648143410000|2022-03-24 17:36:50|1237.3|1235|1237.5|1235.3|1237.8|1235.3|1237.3|1235|3
1648143420000|2022-03-24 17:37:00|1237.8||1237.5||1237.8||1237.5||0
1648143430000|2022-03-24 17:37:10|1237.3|1235|1237|1235|1237.8|1235.3|1237|1235|0
1648143440000|2022-03-24 17:37:20|1236.8|1234.8|1236.8|1235|1237|1235|1236.5|1234.8|0
1648143450000|2022-03-24 17:37:30|1237.5|1234.8|1237.5|1235.3|1237.5|1235.3|1237.5|1234.8|1
1648143460000|2022-03-24 17:37:40|1237.3|1235|1237|1234.8|1237.8|1235.5|1237|1234.8|0
1648143470000|2022-03-24 17:37:50|1236.8|1235|1236.8|1234.8|1237|1235|1236.8|1234.5|0
1648143480000|2022-03-24 17:38:00|1236.5|1234.5|1236.5|1234.5|1236.8|1234.8|1236.5|1234.5|1
1648143490000|2022-03-24 17:38:10|1236.8|1234.8|1236.5|1234.5|1237.3|1235|1236.5|1234.5|1
1648143500000|2022-03-24 17:38:20|1237|1234.8|1236.8|1234.8|1237|1234.8|1236.8|1234.8|0
1648143510000|2022-03-24 17:38:30|1237.3|1235|1237.5|1235.3|1237.5|1235.3|1237.3|1235|0
1648143520000|2022-03-24 17:38:40|1237.3|1235|1237.5|1235.3|1237.5|1235.3|1237.3|1235|0
1648143530000|2022-03-24 17:38:50|1238.3|1236|1238.5|1236.5|1238.8|1236.5|1238.3|1236|0
1648143540000|2022-03-24 17:39:00|1238.8|1236.3|1238.8|1236.8|1238.8|1236.8|1238.5|1236.3|4
1648143550000|2022-03-24 17:39:10|1239|1237.3|1239.3|1237.3|1239.5|1237.5|1239|1237.3|8
1648143560000|2022-03-24 17:39:20|1239|1236.8|1239|1236.8|1239.3|1236.8|1239|1236.8|1
1648143600000|2022-03-24 17:40:00|1239.3|1237|1239.5|1237.3|1239.8|1237.3|1239.3|1236.8|11
1648143610000|2022-03-24 17:40:10|1239.8|1237|1239.3|1237|1239.8|1237|1239.3|1237|0
1648143620000|2022-03-24 17:40:20|1239.5|1237.3|1239.5|1237.5|1239.8|1237.5|1239.5|1237.3|1
1648143630000|2022-03-24 17:40:30|1239.8|1237.8|1241.3|1239.5|1241.3|1239.5|1239.8|1237.8|0
1648143640000|2022-03-24 17:40:40|1241.8|1240|1241.3|1239.5|1242.3|1240.3|1241.3|1239.3|2
1648143650000|2022-03-24 17:40:50|1241.5|1240|1242.5|1240.8|1242.5|1240.8|1241.5|1239.8|33
1648143660000|2022-03-24 17:41:00|1242.8|1240.5|1242.3|1240.5|1242.8|1240.8|1242.3|1240.5|8
1648143680000|2022-03-24 17:41:20|1242|1240.3|1242.3|1240.3|1242.3|1240.5|1242|1240|0
1648143690000|2022-03-24 17:41:30|1242|1240|1242|1240.3|1242|1240.3|1242|1240|0
1648143700000|2022-03-24 17:41:40|1242.3|1240.8|1242|1240.3|1242.5|1240.8|1242|1240.3|0
1648143710000|2022-03-24 17:41:50|1241.8|1240|1241.8|1240|1241.8|1240|1241.8|1240|0
1648143720000|2022-03-24 17:42:00|1242|1240.3|1241.8|1240|1242|1240.3|1241.8|1240|0
1648143730000|2022-03-24 17:42:10|||||||||1
1648143740000|2022-03-24 17:42:20|1241.3|1239.8|1241.3|1239.5|1241.3|1239.8|1240.8|1239|0
1648143750000|2022-03-24 17:42:30|1241|1239.3|1240.5|1238.8|1241|1239.3|1240.3|1238.8|0
1648143760000|2022-03-24 17:42:40|1240.3|1238.5|1241.8|1240|1241.8|1240.3|1240|1238.3|15
1648143770000|2022-03-24 17:42:50|1242.5|1240.3|1242.5|1240.8|1243|1241|1242.5|1240.3|4
1648143780000|2022-03-24 17:43:00|1242.8|1240.5|1242.5|1240.3|1242.8|1240.8|1242.5|1240.3|1
1648143790000|2022-03-24 17:43:10|1242|1240|1241.5|1239.8|1242|1240|1241.5|1239.8|0
1648143800000|2022-03-24 17:43:20|1241.8|1240|1242|1240.3|1242|1240.3|1241.8|1240|1
1648143810000|2022-03-24 17:43:30|1242.3|1240.5|1242.5|1240.3|1242.5|1240.5|1242.3|1240.3|1
1648143820000|2022-03-24 17:43:40|1242.3||1242||1242.3||1242||0
1648143830000|2022-03-24 17:43:50|1242.5|1240|1242|1240.5|1242.5|1240.5|1242|1240|0
1648143840000|2022-03-24 17:44:00||1240.3||1240.5||1240.5||1239.8|0
1648143860000|2022-03-24 17:44:20|1241.8|1240.3|1241.8|1240|1241.8|1240.3|1241.8|1240|0
1648143880000|2022-03-24 17:44:40||1240.3||1240||1240.3||1240|0
1648143890000|2022-03-24 17:44:50||1239.8||1239.8||1239.8||1239.8|1
1648143900000|2022-03-24 17:45:00||1240||1239.8||1240||1239.8|3
1648143910000|2022-03-24 17:45:10|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|2
1648143920000|2022-03-24 17:45:20|1241.5|1239.3|1241|1239.3|1241.5|1239.5|1241|1239.3|0
1648143930000|2022-03-24 17:45:30|1241.5|1239.5|1241.5|1239.5|1241.5|1239.5|1241.5|1239.3|0
1648143940000|2022-03-24 17:45:40|1241.3|1239.3|1241.5|1239.8|1241.5|1239.8|1241.3|1239.3|0
1648143950000|2022-03-24 17:45:50|1242|1240|1242|1240|1242|1240|1241.8|1240|0
1648143960000|2022-03-24 17:46:00||1240.3||1240.3||1240.3||1240.3|0
1648143970000|2022-03-24 17:46:10|1241.8|1240|1242.5|1240.5|1242.5|1240.8|1241.8|1240|1
1648143980000|2022-03-24 17:46:20|1242.8|1240.8|1244.3|1242.5|1244.3|1242.5|1242.8|1240.8|3
1648143990000|2022-03-24 17:46:30|1244.5|1242.3|1244|1241.8|1244.5|1242.3|1244|1241.8|0
1648144000000|2022-03-24 17:46:40||1242||1242||1242||1242|2
1648144010000|2022-03-24 17:46:50|1243.8|1242.3|1243.8|1242|1243.8|1242.3|1243.8|1241.8|0
1648144020000|2022-03-24 17:47:00||1242.3||1242.3||1242.3||1242|0
1648144030000|2022-03-24 17:47:10|1244|1242|1243.8|1242|1244|1242|1243.8|1242|0
1648144040000|2022-03-24 17:47:20|1243|1241.3|1243|1241|1243.5|1241.8|1243|1241|0
1648144050000|2022-03-24 17:47:30|1242.8|1241.3|1243|1241.3|1243|1241.5|1242.8|1241|0
1648144060000|2022-03-24 17:47:40|1242.8|1241|1243.5|1241.8|1243.5|1241.8|1242.8|1241|9
1648144070000|2022-03-24 17:47:50|1243.8|1242|1244|1242.3|1244|1242.5|1243.8|1242|5
1648144080000|2022-03-24 17:48:00|1243.8|1242.5|1244|1242.3|1244|1242.5|1243.5|1241.8|3
1648144090000|2022-03-24 17:48:10|1243.8|1242.5|1244.3|1242.3|1244.5|1242.5|1243.8|1242.3|2
1648144100000|2022-03-24 17:48:20|1244|1242|1244.3|1242.3|1244.3|1242.3|1243.8|1242|0
1648144110000|2022-03-24 17:48:30|1244.5|1242.5|1244|1242|1244.5|1242.5|1243.8|1242|0
1648144120000|2022-03-24 17:48:40|1244.3|1242.5|1244.8|1243|1245|1243|1244.3|1242.5|2
1648144130000|2022-03-24 17:48:50|1245||1244.8||1245.3||1244.8||0
1648144140000|2022-03-24 17:49:00|1245|1243.3|1246.5|1244.8|1246.5|1244.8|1245|1243.3|3
1648144150000|2022-03-24 17:49:10|1247.5|1245.8|1248|1245.8|1248.3|1246|1247|1245|8
1648144160000|2022-03-24 17:49:20|1248.3|1245.5|1248.3|1246.3|1248.3|1246.3|1248|1245.5|0
1648144170000|2022-03-24 17:49:30|||||||||1
1648144180000|2022-03-24 17:49:40|1248.8|1246.5|1249.8|1247.5|1249.8|1247.8|1248.8|1246.5|8
1648144190000|2022-03-24 17:49:50|1249.3|1247.3|1249.5|1247.5|1249.8|1247.8|1249.3|1247.3|1
1648144200000|2022-03-24 17:50:00||1247.8||1247.5||1247.8||1247.5|47
1648144210000|2022-03-24 17:50:10|1249.8|1247.8|1249|1246.8|1249.8|1247.8|1249|1246.5|1
1648144220000|2022-03-24 17:50:20||1246.5||1246.8||1246.8||1246.5|0
1648144230000|2022-03-24 17:50:30|1248.3|1246.5|1249|1246.8|1249|1246.8|1248|1246|0
1648144240000|2022-03-24 17:50:40|1248.5|1246.5|1248.8|1246.5|1248.8|1246.5|1248.5|1246.5|0
1648144250000|2022-03-24 17:50:50|1248.5|1245.8|1247.5|1245.8|1248.5|1245.8|1247.5|1245.8|4
1648144260000|2022-03-24 17:51:00|1247.8|1245.5|1248|1245.5|1248|1245.5|1247.5|1245.5|5
1648144270000|2022-03-24 17:51:10|1248.3|1246.3|1248.5|1246.3|1248.5|1246.5|1248.3|1246.3|0
1648144280000|2022-03-24 17:51:20|1248.3|1246.5|1248.3|1246.3|1248.3|1246.5|1248|1246|0
1648144290000|2022-03-24 17:51:30|1248.5|1246|1248|1246|1248.5|1246.5|1248|1246|0
1648144300000|2022-03-24 17:51:40|1248.3|1246.3|1248.3|1246.5|1248.8|1246.5|1248.3|1246.3|2
1648144310000|2022-03-24 17:51:50|1248.5|1247|1248.5|1247|1248.8|1247|1248.5|1246.8|4
1648144320000|2022-03-24 17:52:00|1248.8|1247.3|1249.3|1247|1249.5|1247.5|1248.8|1247|7
1648144330000|2022-03-24 17:52:10|1249.5|1247.5|1249.5|1247.8|1250|1248.3|1249.5|1247.5|1
1648144340000|2022-03-24 17:52:20|1249.8||1249.8||1249.8||1249.8||2
1648144350000|2022-03-24 17:52:30||1247.5||1247.5||1247.5||1247.5|0
1648144360000|2022-03-24 17:52:40|1249.3|1247|1249.3|1247|1249.3|1247|1249.3|1247|0
1648144370000|2022-03-24 17:52:50|1249|1246.8|1248.8|1246.8|1249|1246.8|1248.8|1246.8|0
1648144380000|2022-03-24 17:53:00|1249||1248.8||1249||1248.8||4
1648144390000|2022-03-24 17:53:10|1248.5||1248.5||1248.5||1248.5||0
1648144400000|2022-03-24 17:53:20|1248.3|1247|1248|1246|1248.3|1247|1248|1246|0
1648144420000|2022-03-24 17:53:40|1248.8|1246.5|1249|1247|1249.3|1247|1248.8|1246.5|1
1648144430000|2022-03-24 17:53:50|1248.8|1246.8|1249|1246.5|1249|1247|1248.8|1246.5|0
1648144440000|2022-03-24 17:54:00|1248.8|1246.3|1248.3|1246|1248.8|1246.3|1248.3|1246|2
1648144450000|2022-03-24 17:54:10|1247.8||1248.3||1248.3||1247.8||4
1648144460000|2022-03-24 17:54:20|1248||1248||1248.3||1248||0
1648144470000|2022-03-24 17:54:30|1247.8||1247.8||1248||1247.8||0
1648144480000|2022-03-24 17:54:40|1248.8||1248.8||1248.8||1248.8||1
1648144490000|2022-03-24 17:54:50|1248.5||1248.5||1248.5||1248.5||1
1648144500000|2022-03-24 17:55:00|1248.8||1248.5||1248.8||1248.5||0
1648144530000|2022-03-24 17:55:30|1248.3|1246.5|1248.5|1246.5|1249|1246.5|1248.3|1246.5|0
1648144540000|2022-03-24 17:55:40|1248.8||1248.8||1249||1248.8||0
1648144550000|2022-03-24 17:55:50|1249|1246.8|1249|1246.5|1249.3|1246.8|1249|1246.5|6
1648144560000|2022-03-24 17:56:00|1249.3||1249||1249.3||1249||0
1648144570000|2022-03-24 17:56:10|1249.3||1248.8||1249.3||1248.8||0
1648144580000|2022-03-24 17:56:20|1248.5|1246.3|1249|1247|1249|1247|1248.5|1246.3|0
1648144590000|2022-03-24 17:56:30||1246.8||1247||1247||1246.8|0
1648144600000|2022-03-24 17:56:40|1249.3|1246.8|1248.8|1246.5|1249.3|1247|1248.8|1246.5|0
1648144630000|2022-03-24 17:57:10|1248.5||1248.8||1248.8||1248.5||2
1648144640000|2022-03-24 17:57:20|1249.3|1246.3|1248.8|1246.8|1249.3|1246.8|1248.8|1246.3|0
1648144650000|2022-03-24 17:57:30|1249|1246.5|1248.8|1246.3|1249.5|1247.3|1248.8|1246.3|0
1648144660000|2022-03-24 17:57:40|1249|1246.5|1249.8|1247.5|1249.8|1247.5|1249|1246.3|2
1648144680000|2022-03-24 17:58:00|1249.3|1247.3|1249|1246.8|1249.3|1247.3|1249|1246.8|0
1648144690000|2022-03-24 17:58:10|1248.5|1246.3|1249.5|1247|1249.5|1247|1248.5|1246.3|1
1648144700000|2022-03-24 17:58:20|1249.8|1247.3|1249.5|1247|1249.8|1247.3|1249.3|1247|0
1648144710000|2022-03-24 17:58:30|1249.3|1247.3|1249.5|1247.3|1249.5|1247.3|1249.3|1247.3|0
1648144720000|2022-03-24 17:58:40|1249.3|1247|1249.8|1247.8|1249.8|1247.8|1249|1247|2
1648144730000|2022-03-24 17:58:50||1247.5||1247.5||1248||1247.5|5
1648144740000|2022-03-24 17:59:00|1249.3|1247.3|1249.3|1247.3|1249.5|1247.3|1249|1247|0
1648144750000|2022-03-24 17:59:10|1249||1249.8||1249.8||1249||0
1648144760000|2022-03-24 17:59:20|1250.5|1247.8|1251|1249|1251|1249|1250.3|1247.8|7
1648144770000|2022-03-24 17:59:30|1251.3|1248.8|1251.5|1249.5|1251.8|1249.5|1251.3|1248.8|5
1648144780000|2022-03-24 17:59:40|1251.8|1249.8|1251|1249|1251.8|1249.8|1251|1248.8|10
1648144790000|2022-03-24 17:59:50|1250.5|1248.8|1250.3|1248.3|1250.5|1249.3|1250.3|1248.3|0
1648144800000|2022-03-24 18:00:00|1250.5|1248.5|1251|1248.8|1251|1248.8|1250.3|1248.3|0
1648144810000|2022-03-24 18:00:10|1251.3|1249.3|1252.3|1250.3|1252.3|1250.3|1251.3|1249.3|6
1648144820000|2022-03-24 18:00:20|1252.8|1250.8|1252.8|1251.3|1252.8|1251.3|1252.8|1250.5|4
1648144830000|2022-03-24 18:00:30||1251||1251||1251.3||1250.8|3
1648144840000|2022-03-24 18:00:40||1250.8||1250.5||1251||1250.5|0
1648144850000|2022-03-24 18:00:50|1252|1249.8|1252.8|1250.5|1252.8|1250.5|1251.8|1249.5|1
1648144860000|2022-03-24 18:01:00|1252.3|1250|1252|1249.5|1252.3|1250|1252|1249.5|0
1648144870000|2022-03-24 18:01:10|1251.8|1250.3|1252.8|1250.5|1252.8|1250.5|1251.8|1250|0
1648144880000|2022-03-24 18:01:20||1251||1250.8||1251||1250.8|1
1648144890000|2022-03-24 18:01:30||1250.5||1250.5||1251||1250.5|1
1648144900000|2022-03-24 18:01:40|1252.5|1250.3|1251.3|1249.3|1252.8|1250.3|1251.3|1249.3|0
1648144910000|2022-03-24 18:01:50|1251|1249|1251|1248.8|1251.3|1249.3|1250.8|1248.5|0
1648144920000|2022-03-24 18:02:00|1250.8|1248.5|1250.8|1248.8|1250.8|1248.8|1250.8|1248.5|0
1648144930000|2022-03-24 18:02:10|1250.5|1248.5|1250|1248|1250.5|1248.8|1250|1248|1
1648144940000|2022-03-24 18:02:20||1247.8||1248||1248||1247.8|0
1648144960000|2022-03-24 18:02:40||1248.3||1248.3||1248.5||1248|2
1648144970000|2022-03-24 18:02:50|1251|1248.5|1251.3|1249|1251.3|1249|1251|1248.5|1
1648144980000|2022-03-24 18:03:00|1251.5|1248.8|1250.5|1248.5|1251.5|1249|1250.5|1248.5|0
1648144990000|2022-03-24 18:03:10||1248.3||1248.5||1248.8||1248.3|0
1648145000000|2022-03-24 18:03:20|1251|1248.8|1251|1249|1251|1249|1251|1248.8|1
1648145010000|2022-03-24 18:03:30|1251.5|1248.8|1250.8|1248.5|1251.5|1248.8|1250.5|1248.3|1
1648145020000|2022-03-24 18:03:40|1251|1248.3|1250.8|1248.5|1251|1248.5|1250.5|1248.3|0
1648145030000|2022-03-24 18:03:50|1250.5|1248.3|1250.8|1248.5|1250.8|1248.5|1250|1247.8|0
1648145040000|2022-03-24 18:04:00|1250.5|1248.3|1250.5|1248|1250.5|1248.5|1250|1247.8|0
1648145050000|2022-03-24 18:04:10|1250.3|1248.3|1251.3|1249|1251.5|1249.5|1250.3|1248.3|0
1648145060000|2022-03-24 18:04:20|1251|1249.3|1250.8|1248.8|1251.3|1249.3|1250.8|1248.8|0
1648145070000|2022-03-24 18:04:30|1250.5|1249|1250|1248|1250.5|1249|1249.8|1248|0
1648145080000|2022-03-24 18:04:40|1250.3|1248.3|1250|1248|1250.8|1248.3|1250|1247.8|1
1648145090000|2022-03-24 18:04:50|1250.3|1247.8|1250.3|1248|1250.3|1248.3|1250|1247.8|1
1648145100000|2022-03-24 18:05:00|1250|1247.8|1248.8|1247|1250|1247.8|1248.8|1247|4
1648145110000|2022-03-24 18:05:10||1247.3||1247.3||1247.3||1247|13
1648145120000|2022-03-24 18:05:20|1249.5|1247|1248|1246.3|1249.5|1247.3|1248|1246.3|6
1648145130000|2022-03-24 18:05:30|1248.5|1246.5|1248.5|1246.5|1248.5|1246.5|1248.3|1246|1
1648145140000|2022-03-24 18:05:40|1249|1246.8|1248.5|1246.3|1249|1247.3|1248|1245.8|1
1648145150000|2022-03-24 18:05:50|1248.3|1246|1247.5|1245.8|1248.5|1246.3|1247.5|1245.8|0
1648145160000|2022-03-24 18:06:00|1247.8||1247.8||1247.8||1247.5||3
1648145170000|2022-03-24 18:06:10|1248.3|1246|1248.3|1246|1248.3|1246|1248|1245.8|7
1648145180000|2022-03-24 18:06:20|1248|1246.3|1248|1246|1248.3|1246.3|1248|1246|0
1648145190000|2022-03-24 18:06:30|1248.3|1245.8|1248|1246|1248.3|1246|1248|1245.8|0
1648145200000|2022-03-24 18:06:40|1248.3|1245.8|1248|1246|1248.3|1246.3|1247.5|1245.8|0
1648145210000|2022-03-24 18:06:50|1247.8|1245.8|1247.3|1245.3|1247.8|1245.8|1246.8|1245|0
1648145220000|2022-03-24 18:07:00|1247.5|1245.5|1247|1244.8|1247.5|1245.8|1246.8|1244.8|0
1648145230000|2022-03-24 18:07:10|1247.5|1245|1246.8|1244.5|1247.5|1245.3|1246.8|1244.5|1
1648145240000|2022-03-24 18:07:20|1247.3|1245|1247.3|1245|1247.3|1245|1247.3|1245|0
1648145250000|2022-03-24 18:07:30|1247|1244.8|1247.3|1245|1247.3|1245.3|1247|1244.8|0
1648145260000|2022-03-24 18:07:40|1247|1244.8|1247|1245.3|1247|1245.3|1246.8|1244.8|11
1648145270000|2022-03-24 18:07:50|1246.8|1244.8|1247.3|1245|1247.3|1245|1246.8|1244.5|4
1648145280000|2022-03-24 18:08:00|1247|1245.3|1247|1244.8|1247.3|1245.3|1247|1244.8|0
1648145290000|2022-03-24 18:08:10||1245||1245||1245||1244.8|0
1648145300000|2022-03-24 18:08:20|1247.3|1245.3|1247.3|1245|1248|1245.8|1247.3|1245|0
1648145310000|2022-03-24 18:08:30|1247.5|1245.5|1248|1246|1248|1246|1247.5|1245.3|0
1648145320000|2022-03-24 18:08:40||1246.3||1245.8||1246.3||1245.8|0
1648145330000|2022-03-24 18:08:50|1247.8|1246|1246.3|1244.3|1248|1246|1246.3|1244.3|3
1648145340000|2022-03-24 18:09:00|1246|1244|1246|1243.8|1246.3|1244.5|1245.8|1243.8|2
1648145350000|2022-03-24 18:09:10|1246.3|1244|1245.8|1243.8|1246.3|1244.3|1245.8|1243.8|0
1648145360000|2022-03-24 18:09:20|1246|1244|1248.3|1246.5|1248.3|1246.5|1246|1243.8|5
1648145370000|2022-03-24 18:09:30|1248.8|1246.8|1250.3|1248.3|1250.3|1248.3|1248.5|1246.8|18
1648145380000|2022-03-24 18:09:40|1250|1248.5|1249.8|1247.8|1250|1248.5|1249.8|1247.8|0
1648145390000|2022-03-24 18:09:50|1250|1248|1250.5|1248.5|1250.5|1248.5|1250|1247.8|7
1648145400000|2022-03-24 18:10:00|1250.8|1248.3|1250.3|1248.3|1250.8|1248.3|1249.8|1247.8|0
1648145410000|2022-03-24 18:10:10|1250|1248|1250|1248|1250|1248.3|1249.8|1248|0
1648145420000|2022-03-24 18:10:20|1249.8|1248.5|1250|1248.3|1250.5|1248.5|1249.8|1248.3|0
1648145430000|2022-03-24 18:10:30|1249.8|1248|1250.3|1248.3|1250.5|1248.5|1249.8|1248|1
1648145440000|2022-03-24 18:10:40|1250.5|1248|1250.3|1248.3|1250.5|1248.5|1250|1247.8|2
1648145450000|2022-03-24 18:10:50||1248.5||1248.3||1248.8||1248|10
1648145460000|2022-03-24 18:11:00|1250|1248|1250.3|1248|1250.3|1248.8|1250|1248|14
1648145470000|2022-03-24 18:11:10|1250|1247.8|1250.3|1248.5|1250.3|1249|1249.8|1247.5|41
1648145480000|2022-03-24 18:11:20||1248.3||1248.8||1249||1248.3|34
1648145490000|2022-03-24 18:11:30||1249||1249||1249||1248.8|13
1648145500000|2022-03-24 18:11:40||1248.3||1248.8||1248.8||1248.3|6
1648145510000|2022-03-24 18:11:50||1248.3||1248.5||1248.5||1248.3|1
1648145520000|2022-03-24 18:12:00|1250|1248|1249.3|1247.8|1250|1248|1249.3|1247.8|0
1648145530000|2022-03-24 18:12:10|1249|1246.8|1249|1247.5|1249.3|1247.5|1248.5|1246.5|4
1648145540000|2022-03-24 18:12:20|1249.3|1247|1249.3|1247.5|1249.3|1247.5|1249|1247|1
1648145550000|2022-03-24 18:12:30|1249|1247.3|1248.8|1247|1249|1247.3|1248.8|1246.8|0
1648145560000|2022-03-24 18:12:40|1248.5|1246.8|1248.5|1246.5|1248.5|1247|1248.5|1246.5|2
1648145570000|2022-03-24 18:12:50|1247.5|1246.8|1247.5|1246|1247.5|1246.8|1247.5|1245.8|20
1648145580000|2022-03-24 18:13:00|1248|1246.3|1248|1246.5|1248|1246.5|1248|1246.3|2
1648145590000|2022-03-24 18:13:10|1247.8|1246|1247.8|1246|1247.8|1246.3|1247.8|1245.8|0
1648145600000|2022-03-24 18:13:20|1248|1245.8|1247.3|1245.5|1248|1246.3|1247.3|1245.5|1
1648145610000|2022-03-24 18:13:30|1247|1245.3|1248|1246.3|1248|1246.3|1247|1245.3|6
1648145620000|2022-03-24 18:13:40|1247.8|1245.8|1247.8|1245.5|1248|1245.8|1247.5|1245.5|0
1648145630000|2022-03-24 18:13:50|1247.5|1245.8|1248|1245.8|1248|1245.8|1247.5|1245.8|3
1648145640000|2022-03-24 18:14:00|1247.8|1246|1247.3|1244.8|1248|1246|1247.3|1244.8|0
1648145650000|2022-03-24 18:14:10|1247|1245|1246|1244|1247|1245|1245.8|1243.8|1
1648145660000|2022-03-24 18:14:20|1245.8|1243.8|1246.3|1244.3|1246.3|1244.3|1245.8|1243.5|0
1648145670000|2022-03-24 18:14:30||1244.5||1244.3||1244.8||1244.3|8
1648145680000|2022-03-24 18:14:40|1246.8|1244.5|1246.3|1244.5|1247|1245.5|1246.3|1244.5|25
1648145690000|2022-03-24 18:14:50|1246.5|1244.8|1247.3|1245.5|1247.5|1245.5|1246.5|1244.5|4
1648145700000|2022-03-24 18:15:00|1247|1245.3|1247.3|1245.5|1248|1246.3|1246.8|1245|0
1648145710000|2022-03-24 18:15:10|1247.5|1246|1247.8|1246|1248|1246.3|1247.5|1246|1
1648145720000|2022-03-24 18:15:20|1248|1245.8|1247|1245.3|1248|1245.8|1247|1245|0
1648145730000|2022-03-24 18:15:30|1247.5|1245.5|1246.5|1244.5|1247.5|1245.5|1245.8|1244.3|2
1648145740000|2022-03-24 18:15:40|1246.3|1244.3|1246.5|1244.5|1247.3|1245|1246|1244.3|0
1648145750000|2022-03-24 18:15:50|1246.8|1244.8|1246.8|1244.8|1247.3|1245|1246.3|1244.3|0
1648145760000|2022-03-24 18:16:00|1247|1245|1247.5|1245.5|1248|1245.8|1247|1245|0
1648145770000|2022-03-24 18:16:10|1247.8|1245.8|1248|1245.8|1248|1246|1247.5|1245.3|0
1648145780000|2022-03-24 18:16:20|1247.5|1246|1247.3|1245|1247.5|1246|1247|1244.8|0
1648145790000|2022-03-24 18:16:30|1247.5|1244.8|1247|1244.5|1247.5|1245|1247|1244.5|0
1648145800000|2022-03-24 18:16:40|1247.3|1244.8|1247.3|1245|1247.5|1245.5|1247.3|1244.8|0
1648145810000|2022-03-24 18:16:50|1247|1244.8|1246.5|1244.5|1247.3|1245|1246.5|1244.5|0
1648145820000|2022-03-24 18:17:00|1246.3|1244.3|1244.3|1242.3|1246.3|1244.5|1244|1242|3
1648145830000|2022-03-24 18:17:10|1244|1242|1244.5|1242.5|1244.8|1242.8|1244|1242|3
1648145840000|2022-03-24 18:17:20|1244.8|1242.8|1245|1243.3|1245.3|1243.3|1244.8|1242.8|0
1648145850000|2022-03-24 18:17:30|1244.8|1243|1245.5|1243.5|1245.8|1243.5|1244.8|1242.5|3
1648145860000|2022-03-24 18:17:40|1245.8|1243.8|1245|1243.3|1245.8|1243.8|1245|1243|0
1648145870000|2022-03-24 18:17:50|1244.8|1243.5|1245|1243|1245|1243.5|1244.8|1242.5|0
1648145880000|2022-03-24 18:18:00|1244.8|1243.3|1244.8|1242.8|1245|1243.3|1244.5|1242.5|6
1648145890000|2022-03-24 18:18:10|1245|1243|1245.3|1243.5|1245.3|1243.5|1245|1242.8|1
1648145900000|2022-03-24 18:18:20|1245.5|1243.8|1244.5|1243|1245.5|1243.8|1244.5|1242.8|1
1648145910000|2022-03-24 18:18:30|1244.8|1242.8|1244.5|1242.8|1244.8|1243|1244|1242.3|5
1648145920000|2022-03-24 18:18:40|1244.8|1242.5|1244.5|1242.8|1244.8|1243|1244.5|1242.5|2
1648145930000|2022-03-24 18:18:50|1244.3|1242.5|1242.8|1241|1244.3|1242.8|1242.8|1241|8
1648145940000|2022-03-24 18:19:00|1243.3|1241.3|1243.8|1241.5|1244|1241.8|1243|1241|3
1648145950000|2022-03-24 18:19:10|1243.5|1241.8|1242.8|1240.8|1243.5|1241.8|1242.8|1240.8|11
1648145960000|2022-03-24 18:19:20|1242|1240.5|1241.8|1239.8|1242|1240.8|1241.8|1239.5|2
1648145970000|2022-03-24 18:19:30|1241.3|1239.5|1240.5|1238.5|1241.3|1239.5|1240|1238.5|18
1648145980000|2022-03-24 18:19:40|1240.8|1239|1241|1239.3|1241.3|1239.3|1240.5|1238.8|0
1648145990000|2022-03-24 18:19:50|1241.3|1239.5|1242.5|1240.3|1242.5|1240.3|1241.3|1239.3|0
1648146000000|2022-03-24 18:20:00|1242|1240|1242.8|1240.5|1244|1242|1242|1240|10
1648146010000|2022-03-24 18:20:10|1242.5|1240.8|1243.5|1241.5|1243.5|1241.5|1242.5|1240.8|0
1648146020000|2022-03-24 18:20:20|1243.3|1241.3|1242.8|1240.8|1243.3|1241.3|1242.8|1240.5|0
1648146030000|2022-03-24 18:20:30|1243|1241|1243|1240.8|1243.3|1241.3|1242.8|1240.8|0
1648146040000|2022-03-24 18:20:40|1242.8|1241|1243.3|1241.3|1243.5|1241.5|1242.8|1240.8|0
1648146050000|2022-03-24 18:20:50|1243.5|1241|1243.3|1241.3|1243.5|1241.8|1243|1241|0
1648146060000|2022-03-24 18:21:00|1243.5|1241|1243|1241.3|1243.5|1241.5|1243|1241|1
1648146070000|2022-03-24 18:21:10|1243.3|1241.5|1243.3|1241.3|1243.3|1241.5|1243|1241.3|0
1648146080000|2022-03-24 18:21:20|1243|1241|1243.8|1241.8|1244|1241.8|1243|1240.8|1
1648146090000|2022-03-24 18:21:30|1244|1242.3|1244.5|1242.3|1244.8|1243|1244|1242|2
1648146100000|2022-03-24 18:21:40|1244.3|1242.5|1243.5|1241.8|1244.5|1242.5|1243.5|1241.5|0
1648146110000|2022-03-24 18:21:50|1243.3|1241.5|1242.8|1241|1243.5|1241.8|1242.8|1241|0
1648146120000|2022-03-24 18:22:00|1243|1240.5|1241.5|1239.8|1243|1240.5|1241.5|1239.8|3
1648146130000|2022-03-24 18:22:10||1239.5||1239.8||1239.8||1239.5|1
1648146140000|2022-03-24 18:22:20|1242|1239.5|1242.8|1241|1243|1241|1242|1239.5|1
1648146150000|2022-03-24 18:22:30|1243|1240.8|1242.8|1240.5|1243.5|1241|1242.5|1240.5|3
1648146160000|2022-03-24 18:22:40|1243|1240.8|1242.5|1240|1243.3|1241|1242.5|1240|0
1648146170000|2022-03-24 18:22:50|1242|1240.3|1242.8|1240.3|1242.8|1240.3|1242|1240|1
1648146180000|2022-03-24 18:23:00|1243|1240.5|1241.5|1239.5|1243|1240.5|1241.5|1239.5|0
1648146190000|2022-03-24 18:23:10|1241.3|1239.8|1241.3|1239|1241.3|1239.8|1241.3|1239|0
1648146200000|2022-03-24 18:23:20|1241|1238.8|1241.5|1239.3|1241.5|1239.3|1240.3|1238.5|1
1648146210000|2022-03-24 18:23:30|1242.3|1239.5|1242.5|1239.8|1242.5|1240.3|1241.5|1239.3|4
1648146220000|2022-03-24 18:23:40|1242.8|1240.3|1241.5|1239.5|1242.8|1240.3|1241.3|1239.5|3
1648146230000|2022-03-24 18:23:50||1239.3||1239.5||1239.5||1239|0
1648146240000|2022-03-24 18:24:00|1241.8|1239.8|1242.8|1241|1242.8|1241|1241.8|1239.5|12
1648146250000|2022-03-24 18:24:10|1243|1241.3|1242.5|1240.5|1243.3|1241.3|1242.5|1240.5|0
1648146260000|2022-03-24 18:24:20|1242.3|1240.3|1241.8|1240.3|1242.3|1240.3|1241.8|1239.8|2
1648146270000|2022-03-24 18:24:30|1241.5|1240|1241.8|1239.5|1241.8|1240.3|1241.3|1239.3|1
1648146280000|2022-03-24 18:24:40|1241.5|1239.8|1242.5|1240.3|1242.5|1240.5|1241.5|1239.8|4
1648146290000|2022-03-24 18:24:50|1242.3|1240.5|1242|1240.3|1242.5|1240.5|1242|1239.8|10
1648146300000|2022-03-24 18:25:00|1241.8|1240|1242.5|1240.8|1243|1241|1241.8|1240|13
1648146310000|2022-03-24 18:25:10|1242.3|1240.5|1242.3|1240.8|1242.3|1241|1242.3|1240.5|2
1648146320000|2022-03-24 18:25:20|1242|1240|1242.8|1241.3|1243.5|1241.5|1241.5|1240|2
1648146330000|2022-03-24 18:25:30|1242.5|1241|1241.5|1239.5|1243|1241.5|1241.5|1239.5|11
1648146340000|2022-03-24 18:25:40|1241|1239|1240.8|1238.8|1241|1239|1240.8|1238.8|24
1648146350000|2022-03-24 18:25:50|1240.3|1238.5|1240|1238.5|1240.5|1238.5|1239.8|1238.5|7
1648146360000|2022-03-24 18:26:00|1240.3||1240.3||1240.3||1239.8||6
1648146370000|2022-03-24 18:26:10|1240|1238.8|1240.8|1238.8|1240.8|1238.8|1240|1238.8|1
1648146380000|2022-03-24 18:26:20|1241|1239.3|1241.5|1239.3|1241.5|1240|1240.5|1239.3|2
1648146390000|2022-03-24 18:26:30|1241.3|1239|1241.5|1239.3|1241.5|1239.3|1240.8|1238.5|0
1648146400000|2022-03-24 18:26:40|1241|1239.8|1241|1239.3|1241|1239.8|1241|1239|0
1648146410000|2022-03-24 18:26:50|1241.5|1239.5|1241.5|1240.3|1241.5|1240.3|1241|1239|9
1648146420000|2022-03-24 18:27:00|1242.3|1240|1243.3|1241.5|1243.5|1241.8|1242.3|1240|34
1648146430000|2022-03-24 18:27:10|1243|1241.3|1242.8|1241.3|1243.3|1241.5|1242.5|1241|3
1648146440000|2022-03-24 18:27:20|1242.5|1241|1242.3|1240.5|1242.8|1241|1242|1240|7
1648146450000|2022-03-24 18:27:30|1242.5|1240.8|1242|1240|1242.5|1241.3|1242|1239.8|50
1648146460000|2022-03-24 18:27:40|1242.3|1240.3|1240.3|1238.5|1242.3|1240.3|1240.3|1238.5|1
1648146470000|2022-03-24 18:27:50|1240.8|1238.8|1240.3|1238.5|1240.8|1238.8|1239.8|1238.5|15
1648146480000|2022-03-24 18:28:00|1240.5|1238.8|1240.5|1238.5|1241.5|1239.3|1240.5|1238.5|3
1648146490000|2022-03-24 18:28:10|1240.8|1238.8|1241.3|1239|1241.3|1239.3|1240.3|1238.5|11
1648146500000|2022-03-24 18:28:20|1241.5|1239.3|1239|1237.3|1241.8|1239.5|1239|1237|13
1648146510000|2022-03-24 18:28:30|1239.3|1237.5|1238.8|1236.5|1239.5|1237.8|1238.5|1235.8|28
1648146520000|2022-03-24 18:28:40|1238.3|1236.8|1238|1236.3|1238.8|1236.8|1238|1236|3
1648146530000|2022-03-24 18:28:50|1238.5|1236.5|1238.3|1236.5|1238.5|1236.5|1237.8|1236.3|4
1648146540000|2022-03-24 18:29:00|1238.5|1237.3|1239.8|1238.3|1240|1238.5|1238.5|1237|36
1648146550000|2022-03-24 18:29:10|1240|1238.8|1240|1238.3|1241|1239.5|1239.8|1238|21
1648146560000|2022-03-24 18:29:20|1240.3|1238|1239.3|1237.5|1240.3|1238.3|1238.8|1237|73
1648146570000|2022-03-24 18:29:30|1239.5|1238|1239.5|1237.3|1239.8|1238|1239.3|1237.3|34
1648146580000|2022-03-24 18:29:40|1239.3|1237.5|1239.3|1237.3|1239.5|1237.8|1239|1237|6
1648146590000|2022-03-24 18:29:50|1239|1237.5|1239.3|1237.5|1239.5|1237.8|1238.8|1237|23
1648146600000|2022-03-24 18:30:00|1239|1237.3|1238.5|1236.8|1239|1237.5|1238.3|1236.8|3
1648146610000|2022-03-24 18:30:10|||||||||7
1648146620000|2022-03-24 18:30:20||1237||1236.8||1237||1236.8|4
1648146630000|2022-03-24 18:30:30|1239|1237|1239.3|1237.5|1239.3|1237.5|1239|1237|5
1648146640000|2022-03-24 18:30:40|1239|1236.8|1238.8|1236.8|1239|1236.8|1238.8|1236.3|1
1648146650000|2022-03-24 18:30:50|1239|1237|1239.3|1237|1239.3|1237|1239|1236.8|0
1648146660000|2022-03-24 18:31:00|1238.8|1237.3|1239.5|1238|1239.5|1238|1238.8|1236.8|14
1648146670000|2022-03-24 18:31:10|1239.3|1237.3|1239.8|1238.3|1240|1238.3|1239.3|1237|32
1648146680000|2022-03-24 18:31:20|1240|1238|1239.8|1238|1240.3|1238.3|1239.8|1237.8|6
1648146690000|2022-03-24 18:31:30|1240|1237.8|1240|1238|1240|1238|1239.8|1237.8|0
1648146700000|2022-03-24 18:31:40|1240.3|1238.3|1240.5|1238.3|1240.5|1238.5|1240|1238.3|3
1648146710000|2022-03-24 18:31:50|1240|1238.5|1240|1238.3|1240.5|1238.5|1240|1238.3|3
1648146720000|2022-03-24 18:32:00|1239.8||1240||1240||1239.8||7
1648146730000|2022-03-24 18:32:10|1239.8||1239.8||1239.8||1239.5||7
1648146740000|2022-03-24 18:32:20|1239.5|1238.5|1239.3|1237.5|1240.3|1238.5|1239.3|1237.3|7
1648146750000|2022-03-24 18:32:30|1239.5|1237.3|1239.3|1237.3|1239.5|1237.5|1239.3|1237|1
1648146760000|2022-03-24 18:32:40|1239|1236.8|1238|1236.3|1239|1236.8|1238|1236.3|0
1648146770000|2022-03-24 18:32:50|1238.3|1236.5|1238.3|1236|1238.5|1236.5|1238|1236|0
1648146780000|2022-03-24 18:33:00|1238.5|1236.3|1238.3|1236|1238.5|1236.3|1238.3|1236|1
1648146790000|2022-03-24 18:33:10|1238.5|1236.3|1237.5|1235.8|1238.5|1236.5|1237.5|1235.5|3
1648146800000|2022-03-24 18:33:20|1237.3|1235.5|1237.5|1235.8|1237.5|1236|1237.3|1235.5|4
1648146810000|2022-03-24 18:33:30|1237.8||1237.5||1237.8||1237.5||0
1648146820000|2022-03-24 18:33:40|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|1
1648146830000|2022-03-24 18:33:50|1237|1234|1235.5|1234|1237.5|1234|1235.5|1234|10
1648146840000|2022-03-24 18:34:00|1236|1233.5|1235.8|1233.5|1236.5|1234|1235.5|1233.5|2
1648146850000|2022-03-24 18:34:10|1235.5|1233.3|1235.5|1233.3|1235.8|1233.3|1235.5|1233.3|0
1648146860000|2022-03-24 18:34:20|1235.3|1233.5|1235.8|1234|1235.8|1234|1235.3|1233.5|4
1648146870000|2022-03-24 18:34:30|1236|1233.8|1236.5|1234.5|1236.5|1234.5|1236|1233.5|1
1648146880000|2022-03-24 18:34:40|1236.8|1234.8|1237|1234.8|1237|1234.8|1236.8|1234.5|0
1648146890000|2022-03-24 18:34:50|1237.3|1234.5|1237|1234.8|1237.3|1235|1237|1234.5|4
1648146900000|2022-03-24 18:35:00|1237.3|1234.5|1237.5|1235.3|1237.8|1235.8|1237|1234.5|1
1648146910000|2022-03-24 18:35:10|1237.8|1235.5|1237.8|1235.5|1238|1236|1237.5|1235.3|0
1648146920000|2022-03-24 18:35:20|1237.5|1235.8|1237.5|1235.5|1237.8|1235.8|1237.5|1235.5|0
1648146930000|2022-03-24 18:35:30|1237.8||1237.5||1237.8||1237.5||0
1648146940000|2022-03-24 18:35:40|1237.8||1237.5||1237.8||1237.3||3
1648146950000|2022-03-24 18:35:50|1237.8|1235.8|1237.8|1235.8|1237.8|1235.8|1237.5|1235.8|0
1648146960000|2022-03-24 18:36:00|1237.5||1237.5||1237.8||1237.5||0
1648146970000|2022-03-24 18:36:10|1237.8|1236|1238.3|1236.3|1238.3|1236.3|1237.5|1235.8|2
1648146980000|2022-03-24 18:36:20|1238|1235.8|1237.8|1235.8|1238.3|1235.8|1237.5|1235.5|1
1648146990000|2022-03-24 18:36:30|1237.5|1235.5|1237.5|1235.8|1237.8|1235.8|1237.5|1235.5|0
1648147000000|2022-03-24 18:36:40|1237|1234.8|1236|1234.3|1237|1234.8|1236|1234.3|0
1648147010000|2022-03-24 18:36:50|1235.8|1234|1232|1229.8|1235.8|1234|1231.3|1229.5|26
1648147020000|2022-03-24 18:37:00|1231.8|1229.5|1232|1229.5|1232|1229.5|1231.5|1229.5|1
1648147030000|2022-03-24 18:37:10|1232.3|1229.8|1232.8|1230|1232.8|1230|1232.3|1229.8|0
1648147040000|2022-03-24 18:37:20|1232.5|1230.3|1232.8|1230.8|1232.8|1230.8|1232.5|1230.3|0
1648147050000|2022-03-24 18:37:30|1233|1231|1232.8|1230.5|1233.3|1231|1232.5|1230.3|0
1648147060000|2022-03-24 18:37:40|1232.5|1230.3|1233|1230.8|1233|1230.8|1232.5|1230.3|0
1648147070000|2022-03-24 18:37:50|1232.8|1230.5|1231.5|1230|1233|1230.8|1231.5|1230|0
1648147080000|2022-03-24 18:38:00|1231.3|1229.8|1232|1229.5|1232.3|1229.8|1231.3|1229.5|1
1648147090000|2022-03-24 18:38:10|1231.5||1232||1232||1231.5||0
1648147100000|2022-03-24 18:38:20|1232.3|1230|1232|1229.8|1232.5|1230|1232|1229.8|0
1648147110000|2022-03-24 18:38:30|1231.8|1229.5|1231.8|1229.5|1231.8|1229.5|1231.8|1229.5|0
1648147120000|2022-03-24 18:38:40|1231.5|1228.3|1230.8|1229|1231.5|1229|1230.8|1228.3|9
1648147130000|2022-03-24 18:38:50|1231.3|1228.3|1230.8|1228.5|1231.5|1229|1230.8|1228.3|1
1648147140000|2022-03-24 18:39:00|1231|1228.8|1230|1227.8|1231|1228.8|1230|1227.8|2
1648147150000|2022-03-24 18:39:10|1230.8|1228.5|1231.5|1229|1231.5|1229.3|1230.8|1228.5|1
1648147160000|2022-03-24 18:39:20|1231.8|1229.5|1231|1228.5|1232|1229.8|1231|1228.5|0
1648147170000|2022-03-24 18:39:30|1231.3|1228.8|1231|1228.8|1231.3|1228.8|1230.8|1228.5|0
1648147180000|2022-03-24 18:39:40|1231.3|1229|1231.3|1229|1231.5|1229|1231.3|1229|5
1648147190000|2022-03-24 18:39:50|1231.5|1229.5|1232|1230|1232|1230|1231|1229.5|0
1648147200000|2022-03-24 18:40:00|1232.3|1231|1232.3|1230.3|1232.5|1231|1232|1230|2
1648147210000|2022-03-24 18:40:10|1232.5|1230.5|1232.3|1230|1233|1230.5|1232.3|1230|1
1648147220000|2022-03-24 18:40:20|1232.5|1230.3|1230.5|1227.8|1232.5|1230.3|1230.5|1227.8|11
1648147230000|2022-03-24 18:40:30|1230.3|1228|1229.5|1227.3|1230.5|1228|1229.3|1226.8|3
1648147240000|2022-03-24 18:40:40|1230|1227|1229|1227.3|1230.5|1228|1229|1227|5
1648147250000|2022-03-24 18:40:50|1230.3|1227.5|1231|1228.5|1231|1228.5|1230|1227.3|6
1648147260000|2022-03-24 18:41:00|1230.8|1228.3|1231.8|1228.8|1231.8|1228.8|1230.8|1228.3|0
1648147270000|2022-03-24 18:41:10|1232|1229.5|1232.3|1229.8|1232.3|1229.8|1231.8|1229.5|0
1648147280000|2022-03-24 18:41:20|1232.8|1230.3|1232.5|1230.3|1233|1230.3|1232.5|1230|0
1648147290000|2022-03-24 18:41:30|1232.3|1230|1231.8|1229.8|1232.5|1230|1231.8|1229|0
1648147300000|2022-03-24 18:41:40|1232|1229.5|1232|1229.8|1232|1229.8|1231.8|1229.3|0
1648147310000|2022-03-24 18:41:50|1232.3|1229.5|1231.5|1229.3|1232.3|1229.8|1231.5|1229.3|0
1648147320000|2022-03-24 18:42:00|1231.3|1229|1232|1229.8|1232.3|1229.8|1231.3|1229|0
1648147330000|2022-03-24 18:42:10|1232.3|1229.5|1232.3|1229.8|1232.3|1229.8|1232|1229.5|0
1648147340000|2022-03-24 18:42:20|1232|1229.5|1231|1228.5|1232|1229.5|1231|1228.5|0
1648147350000|2022-03-24 18:42:30|1230.8|1228.3|1231.3|1228.5|1231.3|1228.5|1230.8|1228|0
1648147360000|2022-03-24 18:42:40|1231.5|1229|1230.8|1228.5|1231.5|1229.3|1230.8|1228|0
1648147370000|2022-03-24 18:42:50|1230.5|1228.3|1230|1227.5|1230.8|1228.5|1230|1227.3|0
1648147380000|2022-03-24 18:43:00|1230.3|1227.8|1230.8|1228.5|1230.8|1228.5|1230.3|1227.8|0
1648147390000|2022-03-24 18:43:10|1231.3|1228.3|1230.8|1228.3|1231.5|1228.5|1230.8|1228|0
1648147400000|2022-03-24 18:43:20|1231|1228|1230.5|1228.3|1231|1228.5|1230.5|1228|0
1648147410000|2022-03-24 18:43:30|1230|1227.3|1229.8|1227.5|1230|1227.5|1229.8|1227.3|1
1648147420000|2022-03-24 18:43:40||1227.3||1227.3||1227.5||1227|0
1648147430000|2022-03-24 18:43:50|1230|1227.5|1229.3|1226.8|1230|1227.5|1229.3|1226.8|0
1648147440000|2022-03-24 18:44:00|1229.5|1227.3|1229.3|1227|1229.8|1228|1229.3|1226.8|3
1648147450000|2022-03-24 18:44:10|1229.5|1226.8|1227|1225|1229.5|1227.3|1226.8|1225|16
1648147460000|2022-03-24 18:44:20|1226.8||1226.8||1227||1226.8||0
1648147470000|2022-03-24 18:44:30|1226.5|1224.5|1226|1223.3|1226.8|1224.5|1226|1223.3|12
1648147480000|2022-03-24 18:44:40|1225.8|1223.5|1225.5|1222.8|1225.8|1223.5|1225.3|1222.8|0
1648147490000|2022-03-24 18:44:50|1225.3|1223|1225.3|1223.3|1225.3|1223.8|1225.3|1222.5|0
1648147500000|2022-03-24 18:45:00|1226|1223.5|1226|1224.5|1226|1224.5|1226|1223|1
1648147510000|2022-03-24 18:45:10|1225.5|1223.5|1224.5|1222.3|1225.5|1223.5|1224.5|1221.8|11
1648147520000|2022-03-24 18:45:20|1224|1222.5|1222.8|1220.3|1224|1222.5|1222.8|1220.3|1
1648147530000|2022-03-24 18:45:30|1223|1220.8|1222.8|1220.8|1223|1220.8|1222.8|1220.3|1
1648147540000|2022-03-24 18:45:40|1223.5|1221|1223.5|1221.3|1223.5|1221.8|1223.5|1221|1
1648147550000|2022-03-24 18:45:50||1221.5||1221.5||1221.5||1221.3|0
1648147560000|2022-03-24 18:46:00|1224|1221.8|1224.8|1222.5|1224.8|1222.5|1224|1221.8|6
1648147570000|2022-03-24 18:46:10|1225|1222.8|1227.5|1224.5|1227.5|1224.8|1225|1222.8|0
1648147580000|2022-03-24 18:46:20|1227.8|1224.8|1227.8|1225|1227.8|1225|1227.8|1224.5|1
1648147590000|2022-03-24 18:46:30|1228|1225.3|1227.8|1226|1228|1226|1227.8|1225.3|3
1648147600000|2022-03-24 18:46:40|1228|1226.3|1228.3|1226.5|1228.5|1226.8|1228|1226.3|0
1648147610000|2022-03-24 18:46:50|1228.5|1226.3|1228.8|1226.3|1229|1226.3|1228.3|1226.3|0
1648147620000|2022-03-24 18:47:00|1229|1226.5|1227.5|1225.8|1229|1226.5|1227.5|1225.8|2
1648147630000|2022-03-24 18:47:10||1225.3||1225.8||1225.8||1225.3|0
1648147640000|2022-03-24 18:47:20|1228.8|1226|1228.5|1226|1228.8|1226|1228.3|1226|3
1648147650000|2022-03-24 18:47:30|1228.3|1225.8|1228.3|1225.8|1228.5|1226|1228.3|1225.8|0
1648147660000|2022-03-24 18:47:40|1228.5|1226|1229.3|1226.8|1229.3|1226.8|1228.5|1226|0
1648147670000|2022-03-24 18:47:50|1229.5|1227|1229.3|1227|1230|1227.5|1229|1226.8|0
1648147680000|2022-03-24 18:48:00|1229|1226.5|1229|1226.8|1229.3|1226.8|1228.8|1226.5|0
1648147710000|2022-03-24 18:48:30|1229.3|1227|1230|1227.5|1230.3|1227.5|1229.3|1227|0
1648147720000|2022-03-24 18:48:40|1229.8|1227.8|1230.5|1227.8|1230.8|1227.8|1229.8|1227.8|0
1648147730000|2022-03-24 18:48:50|1229.8||1230.5||1230.5||1229.8||1
1648147740000|2022-03-24 18:49:00|1230.3|1228|1230.3|1228.3|1230.3|1228.5|1230.3|1228|1
1648147750000|2022-03-24 18:49:10|1230|1227.5|1230|1227.5|1230|1227.8|1230|1227.5|1
1648147760000|2022-03-24 18:49:20|1229.8|1227.3|1231.3|1228.5|1231.3|1228.5|1229.8|1227.3|10
1648147770000|2022-03-24 18:49:30|1231|1228.3|1231|1228.3|1231|1228.3|1231|1228.3|9
1648147780000|2022-03-24 18:49:40|1230.8|1229|1231.3|1229.3|1231.3|1229.3|1230.8|1229|0
1648147790000|2022-03-24 18:49:50|1232.3|1229|1232.3|1229.5|1232.3|1229.5|1232.3|1229|0
1648147800000|2022-03-24 18:50:00|1232|1228.5|1231|1228.3|1232|1228.5|1230.8|1228.3|3
1648147810000|2022-03-24 18:50:10|1231.3|1228.5|1231.8|1229|1231.8|1229.3|1231.3|1228.5|0
1648147820000|2022-03-24 18:50:20|1231.3|1229.3|1231.3|1229|1231.3|1229.3|1231.3|1228.8|0
1648147830000|2022-03-24 18:50:30|1231|1228.8|1230.8|1228.5|1231|1228.8|1230.8|1228.5|0
1648147840000|2022-03-24 18:50:40|1231|1228.3|1230.5|1228.3|1231|1228.5|1230.5|1228|0
1648147850000|2022-03-24 18:50:50|1230.8|1228.5|1230.8|1228.5|1230.8|1228.5|1230.8|1228|0
1648147860000|2022-03-24 18:51:00|1231|1229.3|1231.5|1229.3|1231.5|1229.3|1231|1229.3|0
1648147870000|2022-03-24 18:51:10|1231.3|1229|1231.5|1229|1231.5|1229.3|1231.3|1229|0
1648147880000|2022-03-24 18:51:20|1231.3|1229.3|1231.3|1229|1231.5|1229.3|1231.3|1229|0
1648147890000|2022-03-24 18:51:30|1231|1228.5|1230.8|1228.5|1231|1228.5|1230.8|1228.3|0
1648147900000|2022-03-24 18:51:40|1231|1228.8|1231|1228.5|1231|1228.8|1230.8|1228.5|0
1648147910000|2022-03-24 18:51:50|1230.8||1231||1231||1230.8||1
1648147920000|2022-03-24 18:52:00|1230.8|1228.3|1230.8|1228.5|1230.8|1228.5|1230.8|1228.3|0
1648147930000|2022-03-24 18:52:10||1228.3||1228||1228.5||1228|0
1648147940000|2022-03-24 18:52:20||1228.3||1228.5||1228.5||1228|0
1648147950000|2022-03-24 18:52:30|1230|1228.3|1230.3|1228|1230.5|1228.3|1230|1228|0
1648147970000|2022-03-24 18:52:50|1230|1227.8|1230|1227.8|1230|1227.8|1230|1227.8|0
1648147980000|2022-03-24 18:53:00|1229.8|1227.3|1229.3|1227.3|1229.8|1227.3|1229.3|1227|2
1648147990000|2022-03-24 18:53:10||1226.8||1227||1227||1226.8|1
1648148000000|2022-03-24 18:53:20|1228.5|1226.8|1228.5|1226.3|1228.5|1227|1228.5|1226.3|0
1648148010000|2022-03-24 18:53:30|1228.8|1226.8|1228.8|1226.8|1228.8|1226.8|1228.5|1226.5|0
1648148020000|2022-03-24 18:53:40|1229|1227|1228.8|1226.8|1229|1227|1228.8|1226.8|0
1648148030000|2022-03-24 18:53:50|1229|1227|1229|1227|1229|1227|1229|1227|0
1648148040000|2022-03-24 18:54:00|1229.3|1226.8|1229.3|1226.8|1229.3|1227|1229.3|1226.8|1
1648148050000|2022-03-24 18:54:10|1229|1227|1229|1227|1229|1227|1229|1226.8|0
1648148060000|2022-03-24 18:54:20|1229.3|1226.8|1229.3|1227|1229.3|1227|1228.8|1226.5|0
1648148070000|2022-03-24 18:54:30|1229.5||1229.5||1229.5||1229.5||0
1648148080000|2022-03-24 18:54:40|1229.3|1226.5|1229.3|1226.5|1229.5|1226.5|1229.3|1226.5|0
1648148090000|2022-03-24 18:54:50||1226.8||1226.8||1227||1226.8|0
1648148100000|2022-03-24 18:55:00||1226.5||1226.5||1226.8||1226.3|0
1648148110000|2022-03-24 18:55:10|1229|1226.8|1228.3|1225.8|1229|1226.8|1228.3|1225.8|0
1648148120000|2022-03-24 18:55:20|1228.5|1226|1229|1226.8|1229|1226.8|1228.5|1226|0
1648148130000|2022-03-24 18:55:30|1228.8|1226.5|1229.3|1226.8|1229.3|1227|1228.5|1226.5|0
1648148140000|2022-03-24 18:55:40|1229|1227|1229.3|1226.8|1229.3|1227|1229|1226.8|0
1648148150000|2022-03-24 18:55:50|1230|1227|1231|1228.5|1231|1228.5|1229.5|1226.8|23
1648148160000|2022-03-24 18:56:00|1230.8|1228.8|1230.8|1228.5|1230.8|1228.8|1230.5|1228.5|0
1648148200000|2022-03-24 18:56:40||1229||1229||1229||1228.5|0
1648148210000|2022-03-24 18:56:50||1228.8||1228.5||1229||1228.5|0
1648148250000|2022-03-24 18:57:30||1228.3||1228.5||1228.5||1228.3|0
1648148270000|2022-03-24 18:57:50|1230.5|1228.3|1230.5|1228.3|1230.5|1228.5|1230.5|1228.3|0
1648148280000|2022-03-24 18:58:00||1228||1228.5||1228.5||1228|0
1648148290000|2022-03-24 18:58:10|1230.3|1228|1230.5|1228.5|1230.5|1228.5|1230.3|1228|0
1648148300000|2022-03-24 18:58:20|1230.8||1230.8||1230.8||1230.8||0
1648148310000|2022-03-24 18:58:30|1231|1228.3|1231|1229|1231|1229|1231|1228.3|0
1648148320000|2022-03-24 18:58:40|1231.5|1228.8|1231.8|1229.5|1231.8|1229.5|1231.3|1228.8|0
1648148330000|2022-03-24 18:58:50|1232|1229.3|1231.8|1229.5|1232.3|1229.5|1231.8|1229.3|0
1648148340000|2022-03-24 18:59:00|1232.3|1229.3|1232|1229.5|1232.3|1229.5|1232|1229.3|0
1648148350000|2022-03-24 18:59:10|1232.3||1232.3||1232.3||1232.3||0
1648148360000|2022-03-24 18:59:20|1232||1232||1232||1232||0
1648148390000|2022-03-24 18:59:50|||||||||1
1648148400000|2022-03-24 19:00:00|1232.3|1228.8|1231.3|1228.5|1232.3|1229.3|1231.3|1228.5|1
1648148410000|2022-03-24 19:00:10|1231.5||1231.3||1231.5||1231.3||0
1648148420000|2022-03-24 19:00:20|1231.5|1229.5|1232|1229.5|1232.3|1229.5|1231.5|1229.5|0
1648148430000|2022-03-24 19:00:30|1232.3||1232.3||1232.3||1232||0
1648148460000|2022-03-24 19:01:00|1232.5||1232.5||1232.5||1232.5||1
1648148490000|2022-03-24 19:01:30|1232.3||1232.3||1232.3||1232||0
1648148500000|2022-03-24 19:01:40|1232.5||1232||1232.5||1231.8||0
1648148510000|2022-03-24 19:01:50|1231.8||1232.3||1232.3||1231.8||0
1648148520000|2022-03-24 19:02:00|1232.5|1229.8|1232.5|1229.8|1232.5|1229.8|1232.3|1229.8|1
1648148530000|2022-03-24 19:02:10|1232.3||1232.3||1232.3||1232.3||0
1648148540000|2022-03-24 19:02:20|1232|1230|1232|1230.3|1232.3|1230.3|1232|1229.8|0
1648148550000|2022-03-24 19:02:30|1232.3|1230.5|1232.3|1230.5|1232.3|1230.5|1232.3|1230.3|0
1648148560000|2022-03-24 19:02:40|1232.8|1230.8|1232.8|1230.8|1232.8|1230.8|1232.8|1230.3|0
1648148570000|2022-03-24 19:02:50|1232.5|1230.5|1232.8|1230.8|1232.8|1230.8|1232.5|1230.5|0
1648148580000|2022-03-24 19:03:00|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|0
1648148590000|2022-03-24 19:03:10|1232.3|1230.8|1231.5|1229.8|1232.3|1230.8|1231.5|1229.8|0
1648148600000|2022-03-24 19:03:20|1231.3|1229.5|1231.8|1229.8|1231.8|1229.8|1231.3|1229.5|0
1648148610000|2022-03-24 19:03:30|1232||1232||1232||1231.8||0
1648148620000|2022-03-24 19:03:40|1231.8||1232||1232||1231.8||0
1648148640000|2022-03-24 19:04:00|1232.5||1232.5||1232.8||1232.5||0
1648148660000|2022-03-24 19:04:20|1232.3|1230.3|1232.3|1230.3|1232.3|1230.3|1232.3|1230.3|0
1648148680000|2022-03-24 19:04:40||1230||1230.3||1230.3||1230|0
1648148690000|2022-03-24 19:04:50|1232.5|1230.5|1232.5|1230.5|1232.5|1230.8|1232.3|1230.3|0
1648148700000|2022-03-24 19:05:00|1232.3|1230.3|1232.3|1230.5|1232.3|1230.8|1232.3|1230.3|1
1648148710000|2022-03-24 19:05:10|1232.8|1230.8|1232.8|1230.8|1232.8|1230.8|1232.5|1230.8|1
1648148720000|2022-03-24 19:05:20|1233.3|1231.3|1233.3|1231.3|1233.3|1231.3|1233|1231.3|1
1648148730000|2022-03-24 19:05:30|1233.5|1231|1233.5|1231|1233.8|1231|1233.5|1231|1
1648148740000|2022-03-24 19:05:40|1233.3||1233.5||1233.5||1233.3||0
1648148780000|2022-03-24 19:06:20|1233.3||1233.5||1233.5||1233.3||0
1648148790000|2022-03-24 19:06:30|1233.3||1233.5||1233.5||1233.3||0
1648148820000|2022-03-24 19:07:00|1233.3||1233.3||1233.3||1233.3||1
1648148850000|2022-03-24 19:07:30|1233.8|1231.5|1233.8|1231.8|1233.8|1231.8|1233.5|1231.3|0
1648148860000|2022-03-24 19:07:40|1234.5|1232|1234.8|1232.8|1234.8|1232.8|1234.3|1232|0
1648148870000|2022-03-24 19:07:50|1234.5|1232.5|1234.8|1232.5|1234.8|1232.8|1234.5|1232.3|0
1648148880000|2022-03-24 19:08:00|1234.5|1232.8|1234.8|1232.5|1234.8|1233|1234.5|1232.5|3
1648148890000|2022-03-24 19:08:10|1234.5|1232.3|1234.8|1233|1234.8|1233|1234.5|1232.3|2
1648148900000|2022-03-24 19:08:20|1235||1234.8||1235||1234.8||1
1648148910000|2022-03-24 19:08:30|1235|1232.8|1235|1232.8|1235|1232.8|1235|1232.8|0
1648148970000|2022-03-24 19:09:30|1235.5|1233|1235.5|1233.5|1235.5|1233.5|1235.3|1233|1
1648148980000|2022-03-24 19:09:40|1235.8|1233.3|1235.5|1233.5|1235.8|1233.8|1235.5|1233.3|0
1648148990000|2022-03-24 19:09:50|1235.3|1233.3|1235.5|1233.3|1235.5|1233.3|1235.3|1233|1
1648149000000|2022-03-24 19:10:00|1235.3|1232.8|1236|1233.8|1236.5|1234|1235.3|1232.8|1
1648149010000|2022-03-24 19:10:10|1235.8|1233.5|1236|1233.8|1236.3|1233.8|1235.8|1233.5|0
1648149020000|2022-03-24 19:10:20|1235.8|1232.8|1235|1232.8|1235.8|1233.3|1235|1232.8|1
1648149030000|2022-03-24 19:10:30||1233||1232.8||1233||1232.8|0
1648149040000|2022-03-24 19:10:40|1235.3|1233|1233.5|1231|1235.3|1233.3|1233.3|1231|1
1648149050000|2022-03-24 19:10:50|1233.3|1231.3|1233|1230.5|1233.8|1231.3|1232.3|1230|0
1648149060000|2022-03-24 19:11:00|1233.3|1230.8|1233|1231|1233.3|1231|1232.8|1230.5|0
1648149070000|2022-03-24 19:11:10|1233.3|1230.8|1233.3|1231|1233.3|1231|1232.5|1230.8|0
1648149080000|2022-03-24 19:11:20|1233|1230.5|1232.5|1230.8|1233|1230.8|1232.3|1230|0
1648149090000|2022-03-24 19:11:30|1233.3|1231|1232.8|1230.8|1233.3|1231|1232.5|1230.5|0
1648149100000|2022-03-24 19:11:40|1232.5|1230.3|1231.8|1229.3|1232.8|1230.5|1231.8|1229.3|0
1648149110000|2022-03-24 19:11:50|1232|1229.5|1231.3|1229.5|1232.3|1229.5|1231.3|1229.3|0
1648149120000|2022-03-24 19:12:00|1231|1229|1231.3|1229|1231.3|1229.3|1231|1228.8|0
1648149130000|2022-03-24 19:12:10|1231.8|1229.3|1232.3|1229.5|1232.3|1229.5|1231.8|1229|0
1648149140000|2022-03-24 19:12:20|1232|1229.8|1232|1229.8|1232|1229.8|1232|1229.8|0
1648149150000|2022-03-24 19:12:30||1229.5||1229.5||1229.5||1229.5|0
1648149160000|2022-03-24 19:12:40|1232.5|1230.5|1233.3|1231|1233.3|1231|1232.5|1230.5|0
1648149170000|2022-03-24 19:12:50|1233|1230.8|1233|1231|1233|1231|1233|1230.5|1
1648149180000|2022-03-24 19:13:00|1233.3||1233.3||1233.3||1233.3||1
1648149200000|2022-03-24 19:13:20|1233|1230.8|1233.5|1231|1233.5|1231|1233|1230.8|0
1648149210000|2022-03-24 19:13:30|1233.8||1233.3||1233.8||1233.3||0
1648149220000|2022-03-24 19:13:40|1233.5|1230.8|1233.5|1231|1233.5|1231|1233.5|1230.8|0
1648149230000|2022-03-24 19:13:50|1233.8|1231.5|1233.8|1231.5|1233.8|1231.5|1233.8|1231.5|0
1648149240000|2022-03-24 19:14:00|1233.5|1231|1233.8|1231.5|1233.8|1231.5|1233.5|1231|0
1648149250000|2022-03-24 19:14:10|1234|1231.8|1234.3|1232.3|1234.3|1232.3|1234|1231.8|0
1648149260000|2022-03-24 19:14:20|1234.8|1232.5|1234.5|1232.8|1234.8|1232.8|1234.5|1232.5|0
1648149270000|2022-03-24 19:14:30|1234.8|1233|1234.5|1233|1234.8|1233|1234.5|1233|1
1648149280000|2022-03-24 19:14:40|1234.8|1232.5|1234.5|1232|1234.8|1232.5|1234.3|1232|3
1648149290000|2022-03-24 19:14:50|1234.3|1232.5|1234.8|1232.5|1235|1233|1234.3|1232.5|0
1648149300000|2022-03-24 19:15:00|1234.3|1232.3|1233.5|1231|1234.3|1232.3|1233|1230.5|0
1648149310000|2022-03-24 19:15:10|1233.8|1231.3|1233.3|1231|1233.8|1231.5|1233.3|1231|0
1648149320000|2022-03-24 19:15:20|1233|1230.8|1233.3|1230.5|1233.3|1230.8|1233|1230.5|0
1648149330000|2022-03-24 19:15:30|1233.5|1231|1233.8|1231.5|1233.8|1231.5|1233.5|1231|0
1648149340000|2022-03-24 19:15:40|1234|1231.3|1234|1231.8|1234.3|1231.8|1234|1231.3|0
1648149350000|2022-03-24 19:15:50||1231.5||1231.5||1231.5||1231.5|0
1648149360000|2022-03-24 19:16:00|1234.3|1231.8|1234.3|1231.8|1234.3|1231.8|1234|1231.8|0
1648149370000|2022-03-24 19:16:10|1234.5|1232|1234.8|1232.8|1234.8|1232.8|1234.3|1232|0
1648149380000|2022-03-24 19:16:20|1234.5|1233|1234.8|1232.8|1234.8|1233|1234.5|1232.8|1
1648149390000|2022-03-24 19:16:30|1235.3||1235||1235.3||1235||0
1648149400000|2022-03-24 19:16:40|1235.3||1235||1235.3||1235||0
1648149410000|2022-03-24 19:16:50||1232.5||1232.5||1232.5||1232.5|0
1648149420000|2022-03-24 19:17:00|1235.3|1232.8|1236.3|1233.8|1236.3|1233.8|1235.3|1232.8|0
1648149430000|2022-03-24 19:17:10|1236|1234|1236.5|1234.8|1236.8|1234.8|1235.8|1234|1
1648149440000|2022-03-24 19:17:20|1236.3|1234.5|1236.5|1234.8|1236.5|1234.8|1236.3|1234.5|2
1648149450000|2022-03-24 19:17:30|1236.8|1233|1235.8|1233.3|1236.8|1233.3|1235.8|1233|0
1648149460000|2022-03-24 19:17:40|1236|1233.8|1236.3|1234|1236.3|1234|1236|1233.5|0
1648149480000|2022-03-24 19:18:00|1236|1233.5|1235.8|1232.8|1236.3|1233.5|1235.5|1232.8|2
1648149490000|2022-03-24 19:18:10|1235.3|1232.3|1235|1232.5|1235.3|1232.5|1235|1232.3|0
1648149500000|2022-03-24 19:18:20|1235.3|1232.8|1235.3|1232.8|1235.5|1232.8|1235.3|1232.8|0
1648149510000|2022-03-24 19:18:30|1235.5||1235.3||1235.5||1235.3||0
1648149520000|2022-03-24 19:18:40|1235|1232.5|1234.8|1232.3|1235|1232.5|1234.5|1232.3|0
1648149530000|2022-03-24 19:18:50|1234.5|1232.5|1234.8|1232.5|1234.8|1232.5|1234.5|1232.3|0
1648149540000|2022-03-24 19:19:00|1235|1232.8|1235.8|1233|1235.8|1233|1234.8|1232.3|0
1648149550000|2022-03-24 19:19:10|1235.5|1233.3|1235.8|1233.5|1235.8|1233.5|1235.5|1233.3|0
1648149570000|2022-03-24 19:19:30|1235.5||1235.5||1235.8||1235.5||1
1648149580000|2022-03-24 19:19:40|1234.8|1232.5|1234.5|1232.5|1234.8|1232.5|1234.5|1232.5|1
1648149590000|2022-03-24 19:19:50|1235|1232.8|1234.3|1232.3|1235|1232.8|1234.3|1232.3|0
1648149600000|2022-03-24 19:20:00|1233.5|1231|1233.3|1230.8|1233.5|1231|1233.3|1230.8|0
1648149610000|2022-03-24 19:20:10|1233.5|1231|1233.8|1231.5|1233.8|1231.5|1233.5|1231|0
1648149620000|2022-03-24 19:20:20|1234|1231.8|1233.8|1231.5|1234|1231.8|1233.8|1231.5|0
1648149630000|2022-03-24 19:20:30|1233.5|1231|1233.8|1231.8|1233.8|1231.8|1233.5|1231|0
1648149640000|2022-03-24 19:20:40|1234||1234||1234||1233.8||0
1648149650000|2022-03-24 19:20:50|1234.3||1234||1234.3||1234||0
1648149660000|2022-03-24 19:21:00|1234.3||1234||1234.3||1234||0
1648149670000|2022-03-24 19:21:10|1234.3|1232|1234.3|1232.3|1234.3|1232.3|1234|1232|0
1648149680000|2022-03-24 19:21:20|1235|1232.5|1235.3|1232.3|1235.3|1232.5|1235|1232|1
1648149690000|2022-03-24 19:21:30|1235.5|1232.5|1235.5|1232.5|1235.5|1232.5|1235.3|1232.5|0
1648149700000|2022-03-24 19:21:40|1235.3|1232.8|1235.3|1232.5|1235.5|1232.8|1235.3|1232.5|0
1648149710000|2022-03-24 19:21:50|1235.5||1235.5||1235.5||1235.5||0
1648149720000|2022-03-24 19:22:00|1235.3||1235.3||1235.3||1235.3||0
1648149730000|2022-03-24 19:22:10|1235||1235||1235.3||1235||0
1648149740000|2022-03-24 19:22:20|1235.3||1235||1235.3||1235||0
1648149750000|2022-03-24 19:22:30|1235.3|1232.8|1235|1232.8|1235.3|1232.8|1235|1232.8|0
1648149760000|2022-03-24 19:22:40|1235.3|1233|1235.3|1233|1235.5|1233|1235.3|1233|0
1648149770000|2022-03-24 19:22:50|1235.5||1235.3||1235.5||1235.3||0
1648149780000|2022-03-24 19:23:00|1235|1232.8|1235.3|1232.5|1235.5|1233.3|1235|1232.5|0
1648149790000|2022-03-24 19:23:10|1235|1232.8|1235|1232.5|1235.3|1232.8|1235|1232.5|0
1648149800000|2022-03-24 19:23:20|1235.3||1235||1235.3||1235||0
1648149810000|2022-03-24 19:23:30|1235.3||1235.3||1235.3||1235.3||0
1648149820000|2022-03-24 19:23:40|1235|1232.8|1235|1232.8|1235.3|1232.8|1235|1232.8|0
1648149830000|2022-03-24 19:23:50|1235.3|1233.5|1235.8|1233.3|1235.8|1233.5|1235|1233.3|0
1648149840000|2022-03-24 19:24:00||1233.5||1233.5||1233.5||1233.5|0
1648149850000|2022-03-24 19:24:10|1236.3|1234|1236.8|1234|1236.8|1234|1236.3|1233.8|0
1648149860000|2022-03-24 19:24:20|1236.5|1234.5|1236.8|1234.5|1236.8|1234.8|1236.5|1234.3|0
1648149870000|2022-03-24 19:24:30|1236.5|1234.3|1236.3|1234|1236.5|1234.5|1236|1233.8|0
1648149880000|2022-03-24 19:24:40|1236|1233.8|1236|1233.8|1236|1234|1235.8|1233.8|0
1648149890000|2022-03-24 19:24:50|1237.3|1234.3|1236.8|1234|1237.3|1234.3|1236.8|1234|1
1648149900000|2022-03-24 19:25:00|1236.5|1234.3|1236.3|1233.5|1236.5|1234.3|1236.3|1233.3|2
1648149910000|2022-03-24 19:25:10|1236||1235.8||1236.3||1235.8||1
1648149920000|2022-03-24 19:25:20|1236.3||1236||1236.3||1236||0
1648149940000|2022-03-24 19:25:40|1236.3||1236.3||1236.3||1235.8||0
1648149950000|2022-03-24 19:25:50|1236|1234.3|1236.5|1234|1236.5|1234.3|1236|1234|0
1648149960000|2022-03-24 19:26:00|1236.3||1236.5||1236.5||1236.3||0
1648149970000|2022-03-24 19:26:10|1236.3|1234.3|1236.5|1234.3|1236.5|1234.3|1236.3|1234.3|0
1648149980000|2022-03-24 19:26:20|1236.3|1234|1236|1233.5|1236.3|1234|1235.8|1233.5|0
1648149990000|2022-03-24 19:26:30|1235.8|1233.3|1236|1233.8|1236|1233.8|1235.5|1233.3|0
1648150000000|2022-03-24 19:26:40|1236.3|1234|1236.3|1234|1236.5|1234|1236|1234|0
1648150010000|2022-03-24 19:26:50|1236.5||1236.3||1236.5||1236.3||0
1648150020000|2022-03-24 19:27:00|1236.8|1234.3|1236.8|1234.5|1237|1234.8|1236.8|1234|0
1648150030000|2022-03-24 19:27:10|1237|1234.8|1237|1235|1237.3|1235|1237|1234.5|0
1648150040000|2022-03-24 19:27:20|1236.8|1234.8|1237|1234.5|1237.3|1234.8|1236.8|1234.5|0
1648150050000|2022-03-24 19:27:30|1237.3|1234.8|1237.5|1234.5|1237.5|1234.8|1237.3|1234.5|0
1648150060000|2022-03-24 19:27:40|1237.3|1234.3|1236.8|1234|1237.3|1234.3|1236.5|1234|0
1648150070000|2022-03-24 19:27:50|1236.5|1234.3|1237|1234.5|1237|1234.5|1236.5|1234.3|0
1648150080000|2022-03-24 19:28:00|1236.8|1234|1236.8|1234|1237|1234.5|1236.5|1234|0
1648150090000|2022-03-24 19:28:10|1237|1234.3|1236.8|1234.3|1237|1234.5|1236.8|1234|0
1648150100000|2022-03-24 19:28:20|1236.5|1234|1236.5|1233.8|1236.5|1234|1236.3|1233.8|0
1648150110000|2022-03-24 19:28:30|1237|1234.3|1236.3|1234|1237|1234.3|1236.3|1234|0
1648150120000|2022-03-24 19:28:40|1236.5|1233.8|1236.3|1233.5|1236.5|1234.3|1236.3|1233.5|3
1648150130000|2022-03-24 19:28:50|1236.5|1233.8|1236.5|1233.5|1236.5|1233.8|1236.3|1233.3|2
1648150140000|2022-03-24 19:29:00|1236.3|1233.3|1236.3|1233.5|1236.5|1233.5|1236.3|1233.3|0
1648150150000|2022-03-24 19:29:10|1236|1233.3|1236|1232.8|1236|1233.5|1235.8|1232.5|1
1648150160000|2022-03-24 19:29:20|1236.5|1233.3|1236|1233.5|1236.5|1233.5|1236|1233.3|1
1648150170000|2022-03-24 19:29:30|1236.3|1233|1235.5|1233.3|1236.3|1233.3|1235.3|1233|1
1648150180000|2022-03-24 19:29:40|1235.8|1233.5|1236|1233.3|1236|1233.8|1235|1233|1
1648150190000|2022-03-24 19:29:50|1236.3|1233.8|1236.5|1234.3|1236.8|1234.3|1235.3|1233.5|1
1648150200000|2022-03-24 19:30:00|1236.8|1233.5|1236.3|1233|1236.8|1233.5|1236|1232.8|1
1648150210000|2022-03-24 19:30:10|1236.5|1233.3|1236.5|1233.3|1236.8|1233.3|1236|1233.3|2
1648150220000|2022-03-24 19:30:20|1235.8|1233|1235.5|1232.8|1235.8|1233.5|1235.5|1232.8|3
1648150230000|2022-03-24 19:30:30|1235.3|1232.5|1235|1233|1235.8|1233|1234.8|1232.5|3
1648150240000|2022-03-24 19:30:40|1235.3|1233.3|1235|1233|1235.3|1233.3|1235|1233|1
1648150250000|2022-03-24 19:30:50|1235.3|1233.3|1236.5|1233.5|1236.5|1234|1235.3|1233|2
1648150260000|2022-03-24 19:31:00|1236.8|1233.8|1236.8|1233.3|1236.8|1233.8|1236.8|1233.3|1
1648150270000|2022-03-24 19:31:10|1236.5|1233.5|1236.8|1233.5|1236.8|1233.5|1236.5|1233.3|3
1648150280000|2022-03-24 19:31:20|1236.5|1233.8|1236.5|1233.5|1236.5|1234|1236.5|1233.5|3
1648150290000|2022-03-24 19:31:30|1236.3|1233|1236.3|1233.3|1236.5|1233.5|1236.3|1233|1
1648150300000|2022-03-24 19:31:40|1236.5|1233|1236.3|1233|1236.5|1233.5|1235.5|1233|4
1648150310000|2022-03-24 19:31:50||1233.3||1233.8||1233.8||1233|2
1648150320000|2022-03-24 19:32:00|1236|1233.5|1236.5|1233.8|1236.5|1234|1236|1233.5|3
1648150330000|2022-03-24 19:32:10||1233.5||1233||1233.8||1233|1
1648150340000|2022-03-24 19:32:20|1236.8|1233.3|1236.8|1233.5|1236.8|1233.5|1236.8|1233.3|1
1648150350000|2022-03-24 19:32:30|1236.5|1233|1236.5|1233.3|1236.8|1233.3|1236.5|1233|1
1648150360000|2022-03-24 19:32:40|1236.3|1233|1236.5|1233.5|1236.5|1233.5|1236.3|1233|2
1648150370000|2022-03-24 19:32:50|1236.3|1233|1236.3|1233.3|1236.3|1233.3|1236.3|1233|1
1648150380000|2022-03-24 19:33:00|1236|1233|1236.3|1233.3|1236.5|1233.5|1236|1233|3
1648150390000|2022-03-24 19:33:10|1235.5|1233.5|1236|1233.3|1236.3|1233.5|1235.5|1233.3|5
1648150400000|2022-03-24 19:33:20|1236.3||1236.3||1236.3||1236.3||0
1648150410000|2022-03-24 19:33:30|1236.8|1233.5|1236.5|1233.3|1236.8|1233.5|1236.5|1233.3|1
1648150420000|2022-03-24 19:33:40|1236.8||1236.5||1236.8||1236.5||1
1648150430000|2022-03-24 19:33:50|||||||||3
1648150440000|2022-03-24 19:34:00|1236||1235.8||1236||1235.8||5
1648150450000|2022-03-24 19:34:10|1236||1235.5||1236||1235.5||1
1648150460000|2022-03-24 19:34:20|1235.8|1233|1235.5|1233|1235.8|1233|1235.5|1233|3
1648150470000|2022-03-24 19:34:30|1235.8||1235.5||1235.8||1235.5||0
1648150480000|2022-03-24 19:34:40|1234.8|1233.3|1234.8|1231.8|1234.8|1233.3|1234.8|1231.8|3
1648150490000|2022-03-24 19:34:50|1234.5|1231.3|1234.3|1231.8|1234.5|1231.8|1234.3|1231.3|5
1648150500000|2022-03-24 19:35:00||1232||1231.8||1232||1231.8|1
1648150510000|2022-03-24 19:35:10|||||||||1
1648150520000|2022-03-24 19:35:20|1234|1231.5|1233.5|1231.3|1234|1231.5|1233.5|1230.8|0
1648150530000|2022-03-24 19:35:30||1230.5||1230.5||1230.8||1230.5|1
1648150540000|2022-03-24 19:35:40|1233|1230.8|1233.5|1231|1233.5|1231|1232.5|1230.3|2
1648150550000|2022-03-24 19:35:50||1230.8||1231||1231||1230.8|2
1648150560000|2022-03-24 19:36:00||1230.5||1230.5||1230.5||1230.3|3
1648150570000|2022-03-24 19:36:10|1233.3|1230.3|1233.3|1230.3|1233.3|1230.5|1233.3|1230.3|1
1648150580000|2022-03-24 19:36:20|1232.8|1229.8|1232.8|1229.8|1232.8|1229.8|1232.8|1229.8|1
1648150590000|2022-03-24 19:36:30||1229.5||1229.8||1229.8||1229.5|3
1648150600000|2022-03-24 19:36:40||1229.5||1229.5||1229.8||1229.5|1
1648150610000|2022-03-24 19:36:50|1232.3|1229.3|1232.3|1229.3|1232.3|1229.3|1232.3|1229.3|1
1648150620000|2022-03-24 19:37:00||1229||1228.8||1229||1228.8|5
1648150630000|2022-03-24 19:37:10|1231.8|1229|1231.8|1228.5|1231.8|1229|1231.8|1228.5|2
1648150640000|2022-03-24 19:37:20|||||||||1
1648150650000|2022-03-24 19:37:30|1231.5||1231.5||1231.5||1231.5||7
1648150660000|2022-03-24 19:37:40|1231.3||1231.5||1231.5||1231.3||3
1648150670000|2022-03-24 19:37:50|||||||||2
1648150680000|2022-03-24 19:38:00|||||||||2
1648150690000|2022-03-24 19:38:10|1231.3|1228.8|1231.5|1228.5|1231.5|1228.8|1231.3|1228.5|8
1648150700000|2022-03-24 19:38:20||1228.8||1228.8||1228.8||1228.5|0
1648150710000|2022-03-24 19:38:30|1231.3|1228.5|1230.3|1228.5|1231.3|1228.8|1230.3|1228.5|1
1648150720000|2022-03-24 19:38:40|1230.5|1228.8|1230.5|1228.5|1230.5|1228.8|1230.3|1228.5|9
1648150730000|2022-03-24 19:38:50|1230.8||1231||1231||1230.8||2
1648150740000|2022-03-24 19:39:00|||||||||4
1648150750000|2022-03-24 19:39:10|1231.3||1231||1231.3||1231||0
1648150760000|2022-03-24 19:39:20|1231.3||1231.3||1231.3||1231||3
1648150770000|2022-03-24 19:39:30|1231||1231||1231.3||1231||0
1648150780000|2022-03-24 19:39:40|1231.3||1231||1231.3||1231||2
1648150790000|2022-03-24 19:39:50|1230.8||1230.5||1230.8||1230.5||0
1648150800000|2022-03-24 19:40:00|1231.3||1231.3||1231.3||1231.3||1
1648150810000|2022-03-24 19:40:10|||||||||1
1648150820000|2022-03-24 19:40:20||1227.5||1227.3||1227.5||1227.3|3
1648150830000|2022-03-24 19:40:30|1231|1227|1230.3|1227.3|1231|1227.3|1229.8|1227|1
1648150840000|2022-03-24 19:40:40|1229.8|1227|1229.3|1226.8|1229.8|1227|1229.3|1226.8|2
1648150850000|2022-03-24 19:40:50|1229|1227|1229|1226.3|1229|1227|1229|1226|0
1648150860000|2022-03-24 19:41:00||1226||1225.8||1226.3||1225.8|2
1648150870000|2022-03-24 19:41:10|1228.8|1226|1228.8|1225.8|1228.8|1226|1228.8|1225.8|2
1648150880000|2022-03-24 19:41:20||1226||1226||1226||1225.8|1
1648150890000|2022-03-24 19:41:30||1225.8||1226||1226||1225.8|2
1648150900000|2022-03-24 19:41:40||1225.8||1226||1226||1225.8|1
1648150910000|2022-03-24 19:41:50|1228.5|1225.8|1228.5|1225.5|1228.5|1225.8|1228.5|1225.5|4
1648150920000|2022-03-24 19:42:00|1228.3|1225.8|1228.3|1225.3|1228.3|1225.8|1228.3|1225.3|1
1648150930000|2022-03-24 19:42:10|1228|1225|1227.8|1224.8|1228|1225|1227.8|1224.5|4
1648150940000|2022-03-24 19:42:20|1227.5|1224.5|1227.8|1224.8|1227.8|1224.8|1227.5|1224.5|2
1648150950000|2022-03-24 19:42:30|1228|1225.8|1227.8|1224.5|1228|1225.8|1227.8|1224.5|0
1648150960000|2022-03-24 19:42:40|1228||1228.3||1228.3||1228||4
1648150970000|2022-03-24 19:42:50|||||||||1
1648150980000|2022-03-24 19:43:00|1228.5|1225.3|1228.3|1225.3|1228.5|1225.3|1228.3|1225.3|2
1648150990000|2022-03-24 19:43:10|||||||||3
1648151000000|2022-03-24 19:43:20|1228.5||1228.5||1228.5||1228.5||21
1648151010000|2022-03-24 19:43:30|1229|1227|1229.3|1226.5|1229.3|1227|1229|1226.5|5
1648151020000|2022-03-24 19:43:40|1229|1226.8|1229|1226.5|1229.3|1226.8|1229|1226.5|1
1648151030000|2022-03-24 19:43:50|1229.3|1226.8|1229|1226.8|1229.3|1226.8|1229|1226.8|3
1648151050000|2022-03-24 19:44:10|1228.8|1226.5|1228.8|1226.5|1228.8|1226.5|1228.8|1226.5|2
1648151070000|2022-03-24 19:44:30|1230.5|1227.8|1229.8|1226.5|1230.8|1227.8|1229.5|1226.5|5
1648151080000|2022-03-24 19:44:40|1230.5||1229.8||1230.5||1229.8||2
1648151090000|2022-03-24 19:44:50|1228.8|1227.3|1229.8|1226.5|1230.3|1227.3|1228.5|1226.5|8
1648151100000|2022-03-24 19:45:00|1230.3|1228.8|1230|1227.5|1230.5|1228.8|1230|1227.5|14
1648151110000|2022-03-24 19:45:10|1229.8|1227|1230.5|1227.5|1230.5|1227.5|1229.8|1227|0
1648151120000|2022-03-24 19:45:20|1231|1227.3|1230.8|1227.5|1231|1227.5|1230.8|1227.3|2
1648151130000|2022-03-24 19:45:30|1230.5|1227.8|1230.5|1227.3|1230.5|1227.8|1230.5|1227.3|0
1648151140000|2022-03-24 19:45:40|1231|1227.5|1230.5|1227.5|1231|1227.5|1230.5|1227.3|0
1648151150000|2022-03-24 19:45:50||1227.3||1227.5||1227.5||1227.3|0
1648151160000|2022-03-24 19:46:00|1230.3|1227.3|1230.3|1227.5|1230.3|1227.5|1230.3|1227.3|2
1648151170000|2022-03-24 19:46:10|1230.5||1230.5||1231||1230.3||2
1648151180000|2022-03-24 19:46:20|1231||1229.5||1231||1229.5||1
1648151190000|2022-03-24 19:46:30|1230.3|1227.3|1230.3|1227.3|1230.3|1227.5|1230.3|1227.3|4
1648151200000|2022-03-24 19:46:40|1229.8|1226.5|1229.8|1226.5|1230.3|1226.5|1229.8|1226.5|4
1648151220000|2022-03-24 19:47:00|1230||1230||1230||1229.8||2
1648151230000|2022-03-24 19:47:10|1230.3||1229.5||1230.3||1229.5||1
1648151240000|2022-03-24 19:47:20|1229.8||1229.5||1229.8||1229.5||1
1648151250000|2022-03-24 19:47:30|1229.8|1226|1229|1226.3|1229.8|1226.3|1229|1226|2
1648151260000|2022-03-24 19:47:40|1230.5||1230.5||1230.5||1230.5||1
1648151270000|2022-03-24 19:47:50|1230.3||1230.3||1230.3||1230.3||2
1648151280000|2022-03-24 19:48:00||1226.8||1227||1227||1226.8|0
1648151290000|2022-03-24 19:48:10|||||||||2
1648151300000|2022-03-24 19:48:20|1230|1226.3|1229.3|1226.3|1230|1226.3|1229.3|1226.3|2
1648151310000|2022-03-24 19:48:30|1229.5||1229.5||1229.5||1229.5||0
1648151320000|2022-03-24 19:48:40|1229.8|1226.8|1229.8|1226.8|1229.8|1226.8|1229.8|1226.8|2
1648151330000|2022-03-24 19:48:50|1230.3|1227|1230|1227|1230.3|1227|1230|1227|1
1648151340000|2022-03-24 19:49:00|1229.8|1226.8|1229.8|1226.5|1229.8|1226.8|1229.5|1226.3|4
1648151350000|2022-03-24 19:49:10|1230.3|1227|1230.3|1227.3|1230.3|1227.3|1230.3|1227|2
1648151360000|2022-03-24 19:49:20|1230|1226.5|1229.8|1226.5|1230|1226.5|1229.8|1226.3|1
1648151370000|2022-03-24 19:49:30|1229.3|1226.3|1229.3|1225.8|1229.3|1226.3|1229|1225.8|2
1648151380000|2022-03-24 19:49:40||1225.3||1225.5||1226||1225.3|2
1648151390000|2022-03-24 19:49:50||1225.3||1225.3||1225.3||1225.3|2
1648151400000|2022-03-24 19:50:00|1228.5||1229.3||1229.3||1228.5||0
1648151420000|2022-03-24 19:50:20|1229.8||1229.5||1229.8||1229.5||0
1648151450000|2022-03-24 19:50:50|1229.8||1229.8||1229.8||1229.8||0
1648151470000|2022-03-24 19:51:10||1225.5||1225.5||1225.5||1225.5|0
1648151480000|2022-03-24 19:51:20|1229.5||1229.5||1229.5||1229.5||0
1648151500000|2022-03-24 19:51:40|1229.8||1229.3||1229.8||1229.3||0
1648151510000|2022-03-24 19:51:50|1229.5|1226|1229.5|1226|1229.5|1226|1229.5|1226|2
1648151520000|2022-03-24 19:52:00|1229.3||1229.3||1229.3||1229||0
1648151530000|2022-03-24 19:52:10|1229||1229||1229||1229||0
1648151540000|2022-03-24 19:52:20|1229.3||1229||1229.3||1229||0
1648151560000|2022-03-24 19:52:40|1229.3||1229.3||1229.3||1229||0
1648151580000|2022-03-24 19:53:00|1229|1226.3|1230|1227|1230.3|1227.3|1229|1226.3|0
1648151590000|2022-03-24 19:53:10|1230.3|1227.3|1230.3|1227|1230.3|1227.3|1230.3|1227|0
1648151600000|2022-03-24 19:53:20||1227.3||1227.3||1227.3||1227.3|0
1648151610000|2022-03-24 19:53:30|1230|1227|1230|1227|1230.3|1227.3|1230|1227|0
1648151620000|2022-03-24 19:53:40|1230.3|1227.3|1229.8|1227|1230.3|1227.3|1229.5|1226.5|0
1648151630000|2022-03-24 19:53:50|1230.3|1227.3|1230|1226.8|1230.3|1227.3|1229.8|1226.8|0
1648151640000|2022-03-24 19:54:00|1229.8|1227|1230|1227|1230.3|1227|1229.8|1226.8|0
1648151650000|2022-03-24 19:54:10|1230.3|1227.3|1230|1227|1230.3|1227.3|1230|1227|0
1648151660000|2022-03-24 19:54:20|1230.3|1227.3|1230|1227|1230.3|1227.3|1230|1227|0
1648151670000|2022-03-24 19:54:30|1230.3|1227.3|1230|1227|1230.3|1227.3|1230|1227|0
1648151680000|2022-03-24 19:54:40|1230.3|1227.3|1230|1227|1230.3|1227.3|1230|1227|0
1648151700000|2022-03-24 19:55:00|1230.3|1227.3|1230|1227|1230.3|1227.3|1230|1226.8|0
1648151710000|2022-03-24 19:55:10|1230.3|1227.3|1229.5|1226.5|1230.3|1228|1229|1226|1
1648151720000|2022-03-24 19:55:20|1230||1229.8||1230||1229.5||0
1648151730000|2022-03-24 19:55:30|1229.5||1229.8||1229.8||1229.5||0
1648151740000|2022-03-24 19:55:40|1229.5||1229.5||1230||1229.5||0
1648151760000|2022-03-24 19:56:00|1230||1230||1230||1230||0
1648151790000|2022-03-24 19:56:30|1230.3|1227.3|1230.5|1227.3|1230.5|1227.3|1230.3|1227.3|0
1648151810000|2022-03-24 19:56:50|1231|1228|1231|1228.3|1231.3|1228.3|1231|1228|0
1648151820000|2022-03-24 19:57:00|1230.8||1230.8||1230.8||1230.8||0
1648151840000|2022-03-24 19:57:20|1230.5|1228.8|1229.8|1227.3|1230.5|1228.8|1229.8|1227.3|1
1648151850000|2022-03-24 19:57:30|1230.3|1227|1229.8|1227|1230.3|1227|1229.8|1227|0
1648151860000|2022-03-24 19:57:40||1226.5||1226.5||1226.5||1226.5|0
1648151870000|2022-03-24 19:57:50|1229.5||1229.5||1229.5||1229.5||0
1648151880000|2022-03-24 19:58:00|1230.3|1227.3|1230.3|1227.8|1230.3|1227.8|1229.8|1227.3|0
1648151890000|2022-03-24 19:58:10|1230|1228|1230|1228|1230|1228|1230|1228|0
1648151900000|2022-03-24 19:58:20|1229.8||1230.3||1230.3||1229.8||0
1648151910000|2022-03-24 19:58:30|1229.8|1227.8|1230.3|1228|1230.3|1228|1229.5|1227.8|0
1648151920000|2022-03-24 19:58:40|||||||||2
1648151940000|2022-03-24 19:59:00||1228.3||1228.3||1228.3||1228.3|0
1648151950000|2022-03-24 19:59:10|1230.8|1228.5|1230.3|1228.8|1230.8|1228.8|1230.3|1228.5|1
1648151960000|2022-03-24 19:59:20|1230.8|1227.8|1230.3|1228|1230.8|1228|1230.3|1227.8|1
1648151970000|2022-03-24 19:59:30||1228.3||1228.3||1228.3||1228.3|0
1648151980000|2022-03-24 19:59:40|1230.5|1228|1231.5|1229|1231.5|1229|1230.3|1228|10
1648151990000|2022-03-24 19:59:50|1231.3|1229.3|1231.3|1228.5|1231.5|1229.3|1230.5|1228|15
1648152000000|2022-03-24 20:00:00|1231.5|1228.8|1232.5|1229.5|1232.5|1229.5|1231.5|1228.8|0
1648152010000|2022-03-24 20:00:10|1233.3|1229.8|1232.5|1230.3|1233.3|1230.3|1232.5|1229.8|0
1648152020000|2022-03-24 20:00:20|1233|1230.5|1232.8|1230.5|1233|1230.5|1232.8|1230.5|0
1648152030000|2022-03-24 20:00:30|1233.3|1230.8|1233.3|1230.8|1233.5|1230.8|1233.3|1230.8|0
1648152040000|2022-03-24 20:00:40|1233||1233||1233.3||1233||0
1648152050000|2022-03-24 20:00:50||1230||1230.3||1230.3||1230|1
1648152060000|2022-03-24 20:01:00||1230.5||1230.5||1230.5||1230.5|0
1648152070000|2022-03-24 20:01:10|1232.5|1229.8|1232.3|1230|1232.5|1230|1232.3|1229.8|0
1648152090000|2022-03-24 20:01:30|1231.8|1229.5|1231.8|1229.5|1231.8|1229.5|1231.8|1229.5|0
1648152100000|2022-03-24 20:01:40|1231.3|1229|1231.5|1229|1231.5|1229|1231.3|1229|0
1648152110000|2022-03-24 20:01:50|1231.3||1231.3||1231.3||1231.3||0
1648152120000|2022-03-24 20:02:00|1231.8||1231.3||1231.8||1231.3||1
1648152160000|2022-03-24 20:02:40|1231.8||1231.8||1231.8||1231.8||0
1648152170000|2022-03-24 20:02:50|1231.5|1228.5|1231.5|1228.5|1231.5|1228.5|1231.5|1228.5|6
1648152180000|2022-03-24 20:03:00|1231.8|1228.8|1231.8|1229|1231.8|1229.3|1231.5|1228.8|3
1648152190000|2022-03-24 20:03:10|1231.5||1231.5||1231.5||1231.5||0
1648152200000|2022-03-24 20:03:20|1231.3||1231.3||1231.3||1231.3||0
1648152210000|2022-03-24 20:03:30|1231||1231||1231||1231||0
1648152230000|2022-03-24 20:03:50|1230.8|1228.5|1230.8|1228.5|1230.8|1228.8|1230.8|1228.5|0
1648152240000|2022-03-24 20:04:00|1231||1231||1231||1231||0
1648152250000|2022-03-24 20:04:10|1231.3|1228.8|1231.5|1228.8|1231.5|1228.8|1231.3|1228.8|0
1648152260000|2022-03-24 20:04:20|1231.3||1231.5||1231.5||1231.3||0
1648152290000|2022-03-24 20:04:50|1231.3|1228.5|1231.3|1228.8|1231.3|1228.8|1231.3|1228.5|0
1648152310000|2022-03-24 20:05:10||1228.5||1228.8||1228.8||1228.5|0
1648152320000|2022-03-24 20:05:20|1231|1228.5|1230.8|1228.8|1231|1228.8|1230.8|1228.5|0
1648152330000|2022-03-24 20:05:30|||||||||5
1648152360000|2022-03-24 20:06:00||1228.5||1228.5||1228.5||1228.5|0
1648152380000|2022-03-24 20:06:20||1228.8||1228.8||1228.8||1228.5|0
1648152450000|2022-03-24 20:07:30||1228.5||1228.8||1228.8||1228.5|0
1648152480000|2022-03-24 20:08:00||1229||1229||1229||1229|1
1648152520000|2022-03-24 20:08:40|1233|1229.5|1232.5|1229.5|1233|1229.8|1232.5|1229.5|1
1648152530000|2022-03-24 20:08:50|1232.3||1231.8||1232.3||1231.8||0
1648152540000|2022-03-24 20:09:00||1229.8||1229.8||1229.8||1229.8|0
1648152560000|2022-03-24 20:09:20||1229.5||1228.8||1229.5||1228.5|1
1648152570000|2022-03-24 20:09:30|1231.5||1231.3||1231.5||1231.3||0
1648152610000|2022-03-24 20:10:10||1228.5||1228.8||1228.8||1228.5|0
1648152620000|2022-03-24 20:10:20|1231|1228.5|1230.8|1228.5|1231|1228.5|1230.8|1228.5|0
1648152640000|2022-03-24 20:10:40||1228.8||1228.8||1228.8||1228.8|0
1648152690000|2022-03-24 20:11:30||1229.3||1229.3||1229.3||1229|2
1648152700000|2022-03-24 20:11:40|1232||1232||1232||1232||1
1648152720000|2022-03-24 20:12:00||1229||1229||1229.3||1229|0
1648152740000|2022-03-24 20:12:20||1229.3||1229.3||1229.3||1229.3|0
1648152760000|2022-03-24 20:12:40||1229||1228.8||1229||1228.8|0
1648152780000|2022-03-24 20:13:00|1231.8|1228.5|1232|1228.8|1232|1228.8|1231.8|1228.5|0
1648152790000|2022-03-24 20:13:10|1231.8|1228.5|1232|1228.8|1232|1228.8|1231.8|1228.5|0
1648152810000|2022-03-24 20:13:30|1231.8|1228.5|1232|1229|1232|1229|1231.8|1228.5|0
1648152840000|2022-03-24 20:14:00||1229.3||1229||1229.3||1229|0
1648152860000|2022-03-24 20:14:20||1229.3||1229.3||1229.3||1229.3|0
1648152880000|2022-03-24 20:14:40||1229||1229||1229||1229|0
1648152900000|2022-03-24 20:15:00|1231.8|1228.8|1232|1229.8|1232|1229.8|1231.8|1228.8|1
1648152920000|2022-03-24 20:15:20|1231.8|1229.5|1231.8|1229.8|1232|1230|1231.8|1228.8|1
1648152930000|2022-03-24 20:15:30|1232|1230|1231.8|1230|1232|1230.3|1231.5|1229.3|8
1648152940000|2022-03-24 20:15:40|1232||1232||1232||1232||0
1648152960000|2022-03-24 20:16:00||1229.8||1230||1230||1229.8|1
1648152970000|2022-03-24 20:16:10|||||||||1
1648152980000|2022-03-24 20:16:20||1229.8||1230||1230||1229.8|0
1648153010000|2022-03-24 20:16:50||1229.8||1230||1230||1229.8|0
1648153050000|2022-03-24 20:17:30||1229.8||1230||1230||1229.8|0
1648153060000|2022-03-24 20:17:40|1232.5|1231|1232.5|1230|1232.8|1231|1232.5|1229.3|8
1648153070000|2022-03-24 20:17:50|1232.8||1232.5||1232.8||1232.5||0
1648153080000|2022-03-24 20:18:00|1232.8||1232.5||1232.8||1232.5||0
1648153090000|2022-03-24 20:18:10|1232.8|1230.3|1232.3|1230|1232.8|1230.5|1232.3|1230|0
1648153100000|2022-03-24 20:18:20|1232.5|1229|1232|1229|1232.5|1229|1232|1229|2
1648153110000|2022-03-24 20:18:30|1232.3|1229.5|1232.3|1229.3|1232.3|1229.5|1232.3|1229.3|0
1648153120000|2022-03-24 20:18:40|1232.8|1229.5|1232.8|1229.5|1232.8|1229.5|1232.8|1229.3|0
1648153130000|2022-03-24 20:18:50||1230||1230||1230||1230|0
1648153140000|2022-03-24 20:19:00|1233|1230.5|1233|1230.5|1233|1230.5|1233|1230.5|0
1648153150000|2022-03-24 20:19:10|1232.8|1230.3|1233|1230.5|1233|1230.5|1232.8|1230.3|0
1648153180000|2022-03-24 20:19:40|1232.8|1230|1232.8|1230|1233|1230|1232.8|1230|0
1648153190000|2022-03-24 20:19:50|1233.3|1230.3|1233.3|1230.3|1233.3|1230.3|1233.3|1230.3|0
1648153200000|2022-03-24 20:20:00||1230.5||1230.5||1230.5||1230.5|0
1648153210000|2022-03-24 20:20:10|1233|1230|1233|1230.8|1233|1230.8|1233|1230|0
1648153220000|2022-03-24 20:20:20|1233.5||1233.3||1233.5||1233.3||0
1648153250000|2022-03-24 20:20:50|1233||1233.3||1233.3||1233||0
1648153260000|2022-03-24 20:21:00|1233|1230.5|1233|1230.5|1233|1230.5|1233|1230.5|1
1648153280000|2022-03-24 20:21:20|1233.3||1233.3||1233.3||1233.3||0
1648153290000|2022-03-24 20:21:30|1233||1233.3||1233.3||1233||0
1648153310000|2022-03-24 20:21:50|1233||1233||1233||1233||0
1648153320000|2022-03-24 20:22:00|1233.5||1233.3||1233.5||1233.3||0
1648153330000|2022-03-24 20:22:10|1233||1233||1233||1233||0
1648153360000|2022-03-24 20:22:40||1230.3||1230.5||1230.5||1230.3|0
1648153380000|2022-03-24 20:23:00|1232.5|1230.3|1232.3|1229.8|1232.5|1230.3|1232.3|1229.8|0
1648153390000|2022-03-24 20:23:10|1231.5|1229.3|1231.5|1229|1231.5|1229.5|1231.5|1228.8|0
1648153400000|2022-03-24 20:23:20|1230.8|1229.3|1232|1229.3|1232|1229.3|1230.8|1229.3|0
1648153420000|2022-03-24 20:23:40|1231.8|1228.5|1231.8|1229|1231.8|1229|1231.8|1228.5|0
1648153430000|2022-03-24 20:23:50|1232|1229.3|1232.3|1229.5|1232.3|1229.5|1232|1229.3|0
1648153440000|2022-03-24 20:24:00|1232.5|1229.8|1232.5|1230|1232.5|1230|1232.5|1229.8|0
1648153450000|2022-03-24 20:24:10||1230.3||1230||1230.3||1229.8|0
1648153470000|2022-03-24 20:24:30|1232.3||1232.3||1232.3||1232||0
1648153490000|2022-03-24 20:24:50||1229.8||1230||1230||1229.8|0
1648153500000|2022-03-24 20:25:00|1232.5|1229.5|1232.3|1229.5|1232.5|1229.5|1232.3|1229.5|0
1648153510000|2022-03-24 20:25:10|1232|1229|1231.8|1229|1232|1229|1231.8|1229|0
1648153520000|2022-03-24 20:25:20|1232||1232||1232||1232||0
1648153550000|2022-03-24 20:25:50||1228.8||1228.8||1228.8||1228.8|0
1648153560000|2022-03-24 20:26:00||1229||1229||1229||1229|0
1648153590000|2022-03-24 20:26:30|1231.8||1231.8||1231.8||1231.8||0
1648153600000|2022-03-24 20:26:40|1231.5|1228.8|1231.5|1229|1231.5|1229|1231.5|1228.8|0
1648153630000|2022-03-24 20:27:10|1231.3|1228.5|1231.3|1228.3|1231.3|1228.8|1231.3|1228.3|0
1648153640000|2022-03-24 20:27:20||1228.5||1228.5||1228.5||1228.5|0
1648153650000|2022-03-24 20:27:30|1230.5|1228.3|1230|1228.3|1230.5|1228.5|1230|1227.5|7
1648153660000|2022-03-24 20:27:40|1230.3|1228|1230.3|1228|1230.3|1228.3|1230.3|1228|1
1648153670000|2022-03-24 20:27:50|1230.5|1228.3|1230.5|1228.3|1230.5|1228.3|1230.5|1228.3|0
1648153680000|2022-03-24 20:28:00||1228.5||1228.8||1228.8||1228.5|0
1648153690000|2022-03-24 20:28:10|1231|1229.3|1231.8|1229.5|1231.8|1229.5|1231|1229.3|0
1648153700000|2022-03-24 20:28:20||1229.3||1229.3||1229.3||1229.3|0
1648153710000|2022-03-24 20:28:30||1229.5||1229.3||1229.5||1229.3|0
1648153730000|2022-03-24 20:28:50||1229||1229.3||1229.3||1229|0
1648153740000|2022-03-24 20:29:00|1231.5||1231.5||1231.5||1231.5||0
1648153770000|2022-03-24 20:29:30|1231.8|1229.8|1231.8|1229.8|1231.8|1229.8|1231.8|1229.8|0
1648153790000|2022-03-24 20:29:50|1231|1228.8|1231|1229.3|1231|1229.3|1231|1228.8|0
1648153810000|2022-03-24 20:30:10|1231.8|1228.5|1231.8|1229.3|1231.8|1229.3|1231.8|1228.5|0
1648153850000|2022-03-24 20:30:50||1229.5||1229.5||1229.8||1229.3|0
1648153860000|2022-03-24 20:31:00||1229.8||1229.8||1229.8||1229.5|0
1648153870000|2022-03-24 20:31:10|1232.3||1232.3||1232.3||1232.3||0
1648153880000|2022-03-24 20:31:20|1232.8|1230|1232.3|1230|1232.8|1230|1232.3|1230|0
1648153900000|2022-03-24 20:31:40|1232.8|1230.3|1232.8|1230.3|1232.8|1230.3|1232.8|1230.3|0
1648153930000|2022-03-24 20:32:10|1232.5|1229.5|1232.5|1230.3|1232.5|1230.3|1232.5|1229.5|0
1648153940000|2022-03-24 20:32:20|1233||1233||1233||1233||0
1648153950000|2022-03-24 20:32:30|1232.8|1230|1232.8|1230|1232.8|1230|1232.8|1230|0
1648153980000|2022-03-24 20:33:00||1230.3||1230.3||1230.3||1230|0
1648153990000|2022-03-24 20:33:10|1232.5|1230|1232.5|1230|1232.5|1230|1232.3|1230|0
1648154000000|2022-03-24 20:33:20|1232.3|1229.8|1232.3|1229.5|1232.3|1229.8|1232.3|1229.5|0
1648154030000|2022-03-24 20:33:50|1232.5||1232.5||1232.5||1232.5||0
1648154080000|2022-03-24 20:34:40|1232.8||1232.5||1232.8||1232.5||0
1648154090000|2022-03-24 20:34:50|1232.8||1232.5||1232.8||1232.5||0
1648154120000|2022-03-24 20:35:20|1232.3||1232.5||1232.5||1232.3||0
1648154150000|2022-03-24 20:35:50||1229.8||1229.8||1229.8||1229.8|0
1648154160000|2022-03-24 20:36:00|1232.8|1229.5|1232.8|1229.8|1232.8|1229.8|1232.8|1229.5|0
1648154180000|2022-03-24 20:36:20|1232.5|1230|1232.5|1229.8|1232.5|1230|1232.5|1229.8|0
1648154190000|2022-03-24 20:36:30||1229.5||1229.5||1229.5||1229.5|0
1648154220000|2022-03-24 20:37:00|1232.3||1232.3||1232.3||1232.3||0
1648154280000|2022-03-24 20:38:00|1232.5||1232.5||1232.5||1232.5||0
1648154340000|2022-03-24 20:39:00|1232.3||1232.5||1232.5||1232.3||0
1648154350000|2022-03-24 20:39:10||1229.8||1229.5||1229.8||1229.5|0
1648154450000|2022-03-24 20:40:50||1229.8||1229.8||1229.8||1229.8|0
1648154470000|2022-03-24 20:41:10|||||||||8
1648154510000|2022-03-24 20:41:50|1232.3||1232.3||1232.3||1232.3||0
1648154570000|2022-03-24 20:42:50||1230.3||1230.3||1230.3||1230.3|0
1648154610000|2022-03-24 20:43:30||1230||1230||1230||1230|0
1648154640000|2022-03-24 20:44:00||1230.3||1230.3||1230.3||1230.3|0
1648154650000|2022-03-24 20:44:10||1230||1230||1230||1230|0
1648154670000|2022-03-24 20:44:30||1230.3||1230||1230.3||1230|0
1648154680000|2022-03-24 20:44:40||1230.3||1230.3||1230.3||1230|0
1648154810000|2022-03-24 20:46:50|||||||||1
1648154830000|2022-03-24 20:47:10|1232.8||1232.8||1232.8||1232.8||0
1648154840000|2022-03-24 20:47:20||1230.5||1230.5||1230.5||1230.5|0
1648154910000|2022-03-24 20:48:30|1232.5|1230.3|1232|1229.5|1232.5|1230.3|1232|1229.5|6
1648154920000|2022-03-24 20:48:40|1232.3|1229.8|1231.8|1229.5|1232.5|1229.8|1231.8|1229.5|0
1648154950000|2022-03-24 20:49:10||1229.8||1229.5||1229.8||1229.5|0
1648155000000|2022-03-24 20:50:00|1232.8|1230|1233|1230.8|1233.5|1230.8|1232.3|1230|2
1648155010000|2022-03-24 20:50:10|1232.8|1230.3|1232.5|1230.3|1233.5|1231|1232.5|1230.3|5
1648155020000|2022-03-24 20:50:20|1233|1230.8|1232.5|1230.3|1233|1230.8|1232.5|1230.3|0
1648155030000|2022-03-24 20:50:30|1233|1230.8|1232.5|1230.5|1233|1230.8|1232.5|1230.5|0
1648155040000|2022-03-24 20:50:40||1230||1230.3||1230.3||1230|0
1648155050000|2022-03-24 20:50:50||1229.8||1229.8||1229.8||1229.8|0
1648155060000|2022-03-24 20:51:00|1232|1230|1232|1230|1232|1230|1232|1230|0
1648155070000|2022-03-24 20:51:10||1229.8||1229.8||1229.8||1229.8|0
1648155090000|2022-03-24 20:51:30||1230||1230||1230||1230|1
1648155110000|2022-03-24 20:51:50|1232.5|1229.8|1232.3|1230|1232.5|1230|1232|1229.8|1
1648155120000|2022-03-24 20:52:00|1232.8|1230.5|1232.5|1230.5|1232.8|1230.5|1232.3|1230.5|0
1648155130000|2022-03-24 20:52:10|1232.3|1229.8|1232.3|1230.3|1232.5|1230.3|1232.3|1229.8|0
1648155140000|2022-03-24 20:52:20|1232|1229.8|1232|1230.3|1232|1230.3|1232|1229.8|5
1648155150000|2022-03-24 20:52:30|1232.3|1230.5|1232.3|1229.5|1232.3|1230.5|1232.3|1229.5|10
1648155160000|2022-03-24 20:52:40|1231.8|1229.3|1231.8|1229.8|1232.3|1229.8|1231.5|1229.3|0
1648155170000|2022-03-24 20:52:50|1232.3|1229.5|1231.8|1229.5|1232.3|1229.8|1231.5|1229.3|0
1648155180000|2022-03-24 20:53:00|1232.3|1229.3|1231.5|1229.3|1232.3|1229.3|1231.5|1229|0
1648155190000|2022-03-24 20:53:10|1231.3|1228.8|1231.3|1229.3|1231.5|1229.3|1231.3|1228.8|0
1648155200000|2022-03-24 20:53:20|1231.5|1229|1231.3|1229.3|1232|1229.5|1231.3|1229|0
1648155210000|2022-03-24 20:53:30|1231.5|1229.5|1231.5|1229.3|1231.5|1229.5|1231.5|1229.3|0
1648155230000|2022-03-24 20:53:50|1231.3|1229.5|1231.5|1229.3|1231.5|1229.5|1231.3|1229.3|0
1648155240000|2022-03-24 20:54:00|1232.3|1229|1231.5|1229.5|1232.3|1229.5|1231.5|1229|0
1648155260000|2022-03-24 20:54:20|1232.3|1229|1231.5|1229.3|1232.3|1229.3|1231.5|1229|0
1648155270000|2022-03-24 20:54:30|1231.3|1228.5|1231.3|1228.8|1231.3|1228.8|1231.3|1228.5|0
1648155280000|2022-03-24 20:54:40|1231||1231||1231||1231||0
1648155290000|2022-03-24 20:54:50|1231.3||1231||1231.3||1231||0
1648155300000|2022-03-24 20:55:00|1231.3|1229|1231|1228.8|1231.3|1229|1231|1228.5|0
1648155310000|2022-03-24 20:55:10|1231.5|1229|1231.3|1229.3|1232.3|1229.3|1231.3|1228.3|0
1648155320000|2022-03-24 20:55:20|1231.5|1229.5|1232.3|1229.5|1232.3|1229.5|1231.3|1229.5|0
1648155330000|2022-03-24 20:55:30|1232|1229.8|1231.5|1229.8|1232.3|1229.8|1231.5|1229.8|1
1648155340000|2022-03-24 20:55:40||1229.3||1229.5||1229.5||1229.3|0
1648155350000|2022-03-24 20:55:50|1231.3||1231.3||1231.3||1231.3||0
1648155360000|2022-03-24 20:56:00|1231||1231.3||1232.3||1231||0
1648155380000|2022-03-24 20:56:20|1231|1229|1231|1229.3|1231|1229.3|1231|1229|0
1648155400000|2022-03-24 20:56:40|1231.3|1229.8|1231.5|1229.3|1232.3|1229.8|1231.3|1229.3|7
1648155410000|2022-03-24 20:56:50|1232.3|1229|1232.3|1229|1232.3|1229.5|1231.5|1229|0
1648155420000|2022-03-24 20:57:00|1231.5|1229.3|1231.5|1228.8|1232.3|1229.3|1231.3|1228.8|0
1648155470000|2022-03-24 20:57:50|1232.3|1229.3|1231.3|1228.3|1232.3|1229.3|1231|1228.3|0
1648155480000|2022-03-24 20:58:00|1231||1231||1231||1231||0
1648155500000|2022-03-24 20:58:20|1231.5|1228.8|1231|1228.3|1231.5|1228.8|1231|1228.3|0
1648155510000|2022-03-24 20:58:30|1231.3|1228.8|1231|1228.8|1231.5|1228.8|1231|1228.8|0
1648155520000|2022-03-24 20:58:40||1228.3||1228.3||1228.3||1228.3|0
1648155530000|2022-03-24 20:58:50|1231.5||1231||1231.5||1231||0
1648155540000|2022-03-24 20:59:00|1231.5|1228.5|1231.3|1228.3|1231.5|1228.8|1231|1228.3|0
1648155550000|2022-03-24 20:59:10|1231.5||1231.5||1231.5||1231||0
1648155560000|2022-03-24 20:59:20|1231.3|1229.3|1231.5|1229.8|1232.3|1229.8|1231.3|1229.3|0
1648155570000|2022-03-24 20:59:30|1232.3|1229.5|1232|1229.3|1233|1229.8|1232|1229.3|0
1648155580000|2022-03-24 20:59:40|1232.3|1229.5|1232.5|1229.3|1233|1229.5|1232|1229.3|0
1648155590000|2022-03-24 20:59:50|1233||1233||1233||1233||0
1648155600000|2022-03-24 21:00:00|1233.3||1236||1236||1233.3||0
1648155650000|2022-03-24 21:00:50|1235.8||1235.8||1235.8||1235.8||0
1648155710000|2022-03-24 21:01:50||1229.5||1229.5||1229.5||1229.5|0
1648155720000|2022-03-24 21:02:00||1226.8||1226.8||1226.8||1226.8|0
1648155770000|2022-03-24 21:02:50|1235.3||1235.3||1235.3||1235.3||0
1648155840000|2022-03-24 21:04:00|1237.8||1237.8||1237.8||1237.8||0
1648155930000|2022-03-24 21:05:30|1235.5|1225.5|1235.5|1225.5|1235.5|1225.5|1235.5|1225.5|0
1648156400000|2022-03-24 21:13:20||1226.3||1226.3||1226.3||1226.3|0
1648156480000|2022-03-24 21:14:40||1226.8||1226.8||1226.8||1226.8|0
1648156710000|2022-03-24 21:18:30|1237.5|1227.3|1237.5|1227.3|1237.5|1227.3|1237.5|1227.3|0
1648156830000|2022-03-24 21:20:30||1227.5||1227.5||1227.5||1227.5|0
1648157730000|2022-03-24 21:35:30|1245||1245||1245||1245||0
1648157770000|2022-03-24 21:36:10|1244.8||1244.3||1244.8||1244.3||0
1648158310000|2022-03-24 21:45:10||1227.8||1227.5||1227.8||1227.5|0
1648158420000|2022-03-24 21:47:00|1245|1224.5|1245|1224.5|1245|1224.5|1245|1224.5|0
1648158430000|2022-03-24 21:47:10|1244.8||1244.8||1244.8||1244.8||0
1648158440000|2022-03-24 21:47:20|1243.3||1242.3||1243.3||1242.3||0
1648158470000|2022-03-24 21:47:50||1224.8||1224.8||1224.8||1224.8|0
1648158500000|2022-03-24 21:48:20||1225||1225||1225||1225|0
1648158520000|2022-03-24 21:48:40|1242||1242||1242||1242||0
1648158550000|2022-03-24 21:49:10||1225.3||1225.3||1225.3||1225.3|0
1648158740000|2022-03-24 21:52:20||1225.5||1225.5||1225.5||1225.5|0
1648159190000|2022-03-24 21:59:50|1239.8||1239.8||1239.8||1239.8||1
1648173600000|2022-03-25 02:00:00|1241|1238|1241.5|1239|1241.5|1239|1241|1238|0
1648173610000|2022-03-25 02:00:10||1239.3||1239.3||1239.3||1239.3|0
1648173630000|2022-03-25 02:00:30||1239||1239.8||1239.8||1238.5|0
1648173640000|2022-03-25 02:00:40||1239.5||1239||1239.8||1239|0
1648173650000|2022-03-25 02:00:50||1239.3||1239.3||1239.3||1239.3|0
1648173660000|2022-03-25 02:01:00|1240.5|1239|1240.5|1237.3|1240.5|1239|1240.5|1237.3|0
1648173670000|2022-03-25 02:01:10||1237.5||1237.5||1237.5||1237.3|0
1648173680000|2022-03-25 02:01:20||1237.3||1236.5||1237.3||1236.3|0
1648173690000|2022-03-25 02:01:30|1240.3||1240.3||1240.3||1240.3||0
1648173700000|2022-03-25 02:01:40|1240.5||1240.3||1240.5||1240.3||0
1648173730000|2022-03-25 02:02:10||1236.8||1236.8||1236.8||1236.5|0
1648173750000|2022-03-25 02:02:30|1239.8|1236.5|1239.8|1236.5|1239.8|1236.5|1239.8|1236.5|0
1648173790000|2022-03-25 02:03:10|1240|1237|1240|1237|1240|1237|1239.8|1237|0
1648173800000|2022-03-25 02:03:20|1240.3|1237.5|1240|1237|1240.3|1237.8|1240|1237|0
1648173810000|2022-03-25 02:03:30|1240.3||1240.5||1240.5||1240.3||0
1648173820000|2022-03-25 02:03:40|1240.3|1237.8|1240.5|1237.8|1240.5|1237.8|1240.3|1237.8|0
1648173850000|2022-03-25 02:04:10|1240.3|1237.5|1240.5|1237.5|1240.5|1237.5|1240.3|1237.5|0
1648173860000|2022-03-25 02:04:20|1241|1237.8|1240.8|1237.8|1241|1237.8|1240.8|1237.8|0
1648173870000|2022-03-25 02:04:30|1241||1241||1241||1241||0
1648173910000|2022-03-25 02:05:10|1241.3||1241.3||1241.3||1241||0
1648173920000|2022-03-25 02:05:20|1241.5||1241.5||1241.5||1241.5||0
1648173930000|2022-03-25 02:05:30||1238.3||1238.3||1238.3||1238.3|0
1648173940000|2022-03-25 02:05:40||1238.5||1238.5||1238.5||1238.5|0
1648174070000|2022-03-25 02:07:50||1238.3||1238.3||1238.3||1238.3|0
1648174100000|2022-03-25 02:08:20|1241.3|1237.8|1241|1237.8|1241.3|1237.8|1241|1237.8|0
1648174110000|2022-03-25 02:08:30|1241.3|1238|1241.5|1238.3|1241.5|1238.3|1241.3|1238|0
1648174180000|2022-03-25 02:09:40||1238.5||1238.5||1238.5||1238.5|0
1648174200000|2022-03-25 02:10:00||1238.8||1238.8||1239||1238.5|0
1648174220000|2022-03-25 02:10:20||1238.5||1238.5||1238.5||1238.5|0
1648174240000|2022-03-25 02:10:40||1238.8||1239||1239||1238.8|0
1648174320000|2022-03-25 02:12:00||1238.3||1238.3||1238.3||1238.3|0
1648174350000|2022-03-25 02:12:30||1238.5||1238.5||1238.5||1238.5|0
1648174370000|2022-03-25 02:12:50|1241.3|1238.3|1241|1237.3|1241.3|1238.3|1241|1237|0
1648174570000|2022-03-25 02:16:10|1241.5|1238|1241.5|1238.3|1241.5|1238.3|1241.5|1238|0
1648174580000|2022-03-25 02:16:20||1238.8||1238.8||1238.8||1238.8|0
1648174590000|2022-03-25 02:16:30|||||||||3
1648174620000|2022-03-25 02:17:00|1243.3|1239.5|1244.3|1240.5|1245|1241.5|1243.3|1239.5|3
1648174650000|2022-03-25 02:17:30|1244.8|1241.5|1244.8|1241.5|1244.8|1241.5|1244.8|1241.3|0
1648174660000|2022-03-25 02:17:40|1245|1241.3|1245|1241.8|1245|1242.3|1245|1241.3|0
1648174670000|2022-03-25 02:17:50||1242||1241.8||1242||1241.8|0
1648174680000|2022-03-25 02:18:00||1241.3||1241.3||1241.3||1241.3|0
1648174690000|2022-03-25 02:18:10||1241.5||1241.8||1241.8||1241.5|0
1648174700000|2022-03-25 02:18:20||1241.5||1241.5||1241.5||1241.3|0
1648174720000|2022-03-25 02:18:40|1245.5|1241.8|1245.5|1241.8|1245.5|1242|1245.5|1241.8|0
1648174740000|2022-03-25 02:19:00||1242||1242.3||1242.3||1242|0
1648174750000|2022-03-25 02:19:10||1242||1242.3||1242.3||1242|0
1648174760000|2022-03-25 02:19:20|1245.3||1245.5||1245.5||1245.3||0
1648174770000|2022-03-25 02:19:30|1245.3|1242|1245.5|1242.3|1245.5|1242.3|1245.3|1242|0
1648174780000|2022-03-25 02:19:40|1245.3|1242|1245.3|1242.3|1245.5|1242.3|1245.3|1242|0
1648174790000|2022-03-25 02:19:50|1246.5|1242|1246|1243.3|1246.5|1243.3|1246|1242|0
1648174810000|2022-03-25 02:20:10|1246.3||1246||1246.3||1246||0
1648174830000|2022-03-25 02:20:30|1246.3||1246||1246.3||1246||0
1648174890000|2022-03-25 02:21:30||1243.5||1243.3||1243.5||1243.3|0
1648174900000|2022-03-25 02:21:40|1246.3||1246.3||1246.3||1246.3||0
1648174920000|2022-03-25 02:22:00|1246.5|1242.8|1246|1242.5|1246.5|1242.8|1246|1242.5|0
1648174950000|2022-03-25 02:22:30|1245.8||1246||1246||1245.8||0
1648174980000|2022-03-25 02:23:00|1245.8|1242.8|1246|1242.8|1246|1242.8|1245.8|1242.5|0
1648174990000|2022-03-25 02:23:10|1245.8|1242.5|1246|1242.8|1246|1242.8|1245.8|1242.5|0
1648175000000|2022-03-25 02:23:20|1245.5|1242.5|1245.5|1242.3|1245.5|1242.8|1245.5|1242.3|0
1648175030000|2022-03-25 02:23:50||1242.8||1243||1243||1242.8|0
1648175040000|2022-03-25 02:24:00|1246.5|1243.3|1246|1243.3|1246.5|1243.3|1246|1243.3|0
1648175050000|2022-03-25 02:24:10|1246.3||1246||1246.3||1246||0
1648175070000|2022-03-25 02:24:30|1246.3|1244|1246.5|1244|1247.5|1244.5|1246.3|1244|0
1648175080000|2022-03-25 02:24:40|1246.8|1244.3|1246.8|1244.3|1246.8|1244.3|1246.8|1244|0
1648175090000|2022-03-25 02:24:50|1246.5|1244|1247.5|1244.3|1247.5|1244.3|1246.5|1244|0
1648175100000|2022-03-25 02:25:00|1246.8|1244|1246.5|1244.3|1246.8|1244.3|1246.5|1244|0
1648175110000|2022-03-25 02:25:10||1244||1244||1244||1244|0
1648175120000|2022-03-25 02:25:20|1247|1244.3|1246.5|1244|1247|1244.3|1246.5|1244|0
1648175130000|2022-03-25 02:25:30|1247|1244.3|1246.5|1244.3|1247|1244.3|1246.5|1244|0
1648175140000|2022-03-25 02:25:40|1247||1246.8||1247||1246.5||0
1648175150000|2022-03-25 02:25:50|1247||1247||1247||1246.8||0
1648175160000|2022-03-25 02:26:00|1246.8|1244|1246|1243.3|1247|1244|1246|1243.3|0
1648175170000|2022-03-25 02:26:10|1245.5|1243.5|1245.5|1241.3|1245.5|1243.5|1245|1241.3|0
1648175190000|2022-03-25 02:26:30|1245.3|1241|1244.8|1241.3|1245.3|1241.3|1244.8|1241|0
1648175210000|2022-03-25 02:26:50|1245||1245||1245||1245||0
1648175220000|2022-03-25 02:27:00||1241.8||1241.8||1241.8||1241.8|0
1648175240000|2022-03-25 02:27:20|1244.8||1244.8||1244.8||1244.5||0
1648175260000|2022-03-25 02:27:40|1244.5||1244.5||1244.5||1244.5||0
1648175280000|2022-03-25 02:28:00|1244.8||1244.8||1244.8||1244.8||0
1648175370000|2022-03-25 02:29:30|1244.5||1244.5||1244.5||1244.5||0
1648175400000|2022-03-25 02:30:00|1244.8||1244.5||1244.8||1244.5||0
1648175410000|2022-03-25 02:30:10|1244.3||1244.5||1244.5||1244.3||0
1648175420000|2022-03-25 02:30:20|1244.8||1244.8||1244.8||1244.8||0
1648175430000|2022-03-25 02:30:30|1245.3||1245.3||1245.3||1245.3||0
1648175440000|2022-03-25 02:30:40|1245||1244.8||1245||1244.8||0
1648175460000|2022-03-25 02:31:00|1245||1245||1245||1244.8||0
1648175470000|2022-03-25 02:31:10|1245.3||1245.3||1245.3||1245.3||0
1648175480000|2022-03-25 02:31:20|1245||1245.3||1245.5||1245||0
1648175490000|2022-03-25 02:31:30|1245.5||1245.3||1245.5||1245.3||0
1648175580000|2022-03-25 02:33:00|1245||1244.8||1245||1244.8||0
1648175590000|2022-03-25 02:33:10|1245||1245||1245||1245||0
1648175630000|2022-03-25 02:33:50||1242.5||1242.5||1242.5||1242.5|0
1648175640000|2022-03-25 02:34:00|1244.8||1244.8||1244.8||1244.8||0
1648175650000|2022-03-25 02:34:10|1245.5|1243.8|1246|1243.8|1246|1243.8|1245.5|1243.8|2
1648175660000|2022-03-25 02:34:20|1246.3||1246.3||1246.3||1246.3||0
1648175670000|2022-03-25 02:34:30|1246||1246.3||1246.3||1246||0
1648175700000|2022-03-25 02:35:00|1246||1246||1246.3||1246||0
1648175710000|2022-03-25 02:35:10|1246.3||1246||1246.3||1246||0
1648175720000|2022-03-25 02:35:20|1246.3||1246.3||1246.3||1246.3||0
1648175760000|2022-03-25 02:36:00||1244.5||1244.5||1244.5||1244.5|0
1648175770000|2022-03-25 02:36:10|1246|1245|1246.8|1245|1246.8|1245|1246|1245|4
1648175780000|2022-03-25 02:36:20|1246.5||1246.8||1246.8||1246.5||0
1648175790000|2022-03-25 02:36:30|1246.3||1246.3||1246.5||1246.3||0
1648175800000|2022-03-25 02:36:40|1246.5||1246.5||1246.5||1246.5||1
1648175810000|2022-03-25 02:36:50|1247||1247||1247||1247||0
1648175820000|2022-03-25 02:37:00|1247.3||1247.3||1247.3||1247.3||0
1648175830000|2022-03-25 02:37:10|1248||1247.8||1248||1247.8||0
1648175840000|2022-03-25 02:37:20|1248||1247.8||1248||1247.8||0
1648175860000|2022-03-25 02:37:40|1247.5||1247.5||1247.5||1247.5||0
1648175880000|2022-03-25 02:38:00|1247.8||1247.8||1247.8||1247.8||0
1648175890000|2022-03-25 02:38:10|1248||1247.8||1248||1247.8||0
1648175900000|2022-03-25 02:38:20|1248||1248||1248||1247.8||0
1648175910000|2022-03-25 02:38:30|1247.8||1247.8||1248||1247.8||0
1648175940000|2022-03-25 02:39:00|1247.5||1247.5||1247.5||1247.5||0
1648175950000|2022-03-25 02:39:10|1247.8||1247.8||1247.8||1247.8||0
1648176000000|2022-03-25 02:40:00|1247.5||1247.5||1247.5||1247.5||0
1648176010000|2022-03-25 02:40:10|1247.3||1246.3||1247.3||1246.3||2
1648176020000|2022-03-25 02:40:20|1246.5||1246.3||1246.5||1246.3||2
1648176030000|2022-03-25 02:40:30|1246.5||1246.8||1246.8||1246.5||4
1648176050000|2022-03-25 02:40:50|1247||1247.3||1247.3||1246.8||0
1648176060000|2022-03-25 02:41:00|1247||1247||1247.3||1247||0
1648176070000|2022-03-25 02:41:10|1246.8||1247||1247.3||1246.8||5
1648176080000|2022-03-25 02:41:20|1246.8|1243.3|1246.5|1242.8|1247.5|1243.3|1246.3|1242.8|11
1648176090000|2022-03-25 02:41:30|1246.3|1241.8|1246|1241.8|1246.3|1242|1245.8|1241.8|0
1648176110000|2022-03-25 02:41:50|1245.3|1240.5|1245.3|1240.5|1245.3|1240.5|1244.5|1240.5|0
1648176120000|2022-03-25 02:42:00|1245||1245.3||1245.3||1245||0
1648176140000|2022-03-25 02:42:20|1245|1241|1244.8|1241|1245.3|1241|1244.8|1241|0
1648176150000|2022-03-25 02:42:30|1245|1240.8|1245|1240.8|1245.3|1240.8|1245|1240.8|0
1648176160000|2022-03-25 02:42:40|1245.3||1245||1245.3||1245||0
1648176170000|2022-03-25 02:42:50|1245.3||1245.3||1245.3||1245||0
1648176180000|2022-03-25 02:43:00|1245|1240.5|1244.8|1241|1245|1241|1244.8|1240.5|0
1648176190000|2022-03-25 02:43:10|1244.5|1240.8|1244.8|1240.8|1244.8|1240.8|1244.5|1240.5|0
1648176200000|2022-03-25 02:43:20|1244.5||1244.8||1244.8||1244.5||0
1648176210000|2022-03-25 02:43:30||1241||1241||1241||1240.8|0
1648176220000|2022-03-25 02:43:40||1240.8||1241||1241||1240.8|0
1648176240000|2022-03-25 02:44:00|1245||1245||1245||1245||0
1648176260000|2022-03-25 02:44:20|1244.8||1244.8||1245||1244.8||0
1648176300000|2022-03-25 02:45:00|1245.3|1241.3|1245.3|1242.3|1246|1242.3|1245.3|1241.3|0
1648176320000|2022-03-25 02:45:20|1245|1242.5|1245|1241.5|1245|1242.5|1245|1241.5|0
1648176340000|2022-03-25 02:45:40|1245.3||1245.3||1245.3||1245||0
1648176350000|2022-03-25 02:45:50|1245||1245||1245||1245||0
1648176370000|2022-03-25 02:46:10|1245.3||1245.3||1245.3||1245.3||0
1648176380000|2022-03-25 02:46:20|1245||1245||1245.3||1245||0
1648176390000|2022-03-25 02:46:30|1244.5|1240.8|1244.5|1240.8|1244.5|1240.8|1244.5|1240.8|0
1648176400000|2022-03-25 02:46:40|1244.8|1241|1244.5|1240.8|1244.8|1241|1244.5|1240.8|0
1648176420000|2022-03-25 02:47:00||1240.3||1240.5||1240.5||1240.3|0
1648176440000|2022-03-25 02:47:20||1240.8||1241||1241||1240.5|0
1648176450000|2022-03-25 02:47:30||1240.8||1241||1241||1240.8|0
1648176480000|2022-03-25 02:48:00|1246|1242|1246|1242.3|1246|1242.3|1246|1242|0
1648176490000|2022-03-25 02:48:10||1242||1242.3||1242.3||1242|0
1648176510000|2022-03-25 02:48:30||1242.5||1242.3||1242.5||1242.3|0
1648176520000|2022-03-25 02:48:40||1242.5||1242.5||1242.5||1242.5|0
1648176530000|2022-03-25 02:48:50||1242.3||1242.3||1242.3||1242.3|0
1648176550000|2022-03-25 02:49:10||1242||1242||1242||1242|0
1648176560000|2022-03-25 02:49:20||1242.3||1242.3||1242.3||1242.3|0
1648176580000|2022-03-25 02:49:40|1245.8|1241.3|1245.3|1241.3|1245.8|1241.3|1245.3|1241.3|0
1648176610000|2022-03-25 02:50:10|1245.8||1245.3||1245.8||1244.8||0
1648176620000|2022-03-25 02:50:20|1244.8||1245.3||1245.3||1244.8||0
1648176630000|2022-03-25 02:50:30|1245.8|1241.5|1245.8|1241.5|1245.8|1241.5|1245.8|1241.5|0
1648176640000|2022-03-25 02:50:40|1245.3||1245.3||1245.3||1245.3||0
1648176650000|2022-03-25 02:50:50|1245||1245.3||1245.3||1245||0
1648176660000|2022-03-25 02:51:00|1245.8||1245.8||1245.8||1245.8||0
1648176680000|2022-03-25 02:51:20|1245||1245||1245||1245||0
1648176700000|2022-03-25 02:51:40|1245.3||1244.8||1245.3||1244.8||0
1648176710000|2022-03-25 02:51:50|1245||1244.8||1245||1244.8||0
1648176720000|2022-03-25 02:52:00|1245||1244.8||1245||1244.8||0
1648176730000|2022-03-25 02:52:10|1245||1244.8||1245||1244.8||0
1648176740000|2022-03-25 02:52:20|1245||1245.3||1245.3||1245||0
1648176750000|2022-03-25 02:52:30|1245||1245||1245||1245||0
1648176770000|2022-03-25 02:52:50|1245.3||1244.8||1245.3||1244.8||0
1648176780000|2022-03-25 02:53:00|1244.5||1244.5||1244.5||1244.5||0
1648176800000|2022-03-25 02:53:20||1241.3||1241||1241.3||1241|0
1648176810000|2022-03-25 02:53:30|1244.3|1240.8|1244.3|1241|1244.3|1241.3|1244.3|1240.8|0
1648176820000|2022-03-25 02:53:40|1244.5|1241.3|1244.3|1241.3|1244.5|1241.3|1244.3|1241|0
1648176830000|2022-03-25 02:53:50||1241||1241||1241||1241|0
1648176840000|2022-03-25 02:54:00|1244|1241.3|1244|1241.3|1244|1241.3|1244|1241.3|0
1648176850000|2022-03-25 02:54:10|1244.5||1244.3||1244.5||1244.3||0
1648176860000|2022-03-25 02:54:20|1244||1244||1244||1244||0
1648176870000|2022-03-25 02:54:30|1243.8|1241|1244|1241|1244.3|1241|1243.8|1241|0
1648176880000|2022-03-25 02:54:40||1240.8||1240.8||1240.8||1240.8|0
1648176890000|2022-03-25 02:54:50||1241.3||1241.3||1241.3||1241|0
1648176910000|2022-03-25 02:55:10|1244.3|1241|1244|1241|1244.3|1241.3|1244|1241|0
1648176920000|2022-03-25 02:55:20|1244.3|1241.3|1244.3|1241.3|1244.3|1241.3|1244.3|1241.3|0
1648176930000|2022-03-25 02:55:30||1241||1241||1241||1241|0
1648176940000|2022-03-25 02:55:40|1244|1241.3|1244|1241.3|1244|1241.3|1244|1241.3|0
1648176950000|2022-03-25 02:55:50|1244.3||1244.3||1244.3||1244.3||0
1648176970000|2022-03-25 02:56:10||1241||1241||1241||1241|0
1648176990000|2022-03-25 02:56:30|1244||1244||1244||1244||0
1648177010000|2022-03-25 02:56:50|1244.3||1244.3||1244.3||1244.3||0
1648177020000|2022-03-25 02:57:00|1244||1244||1244||1244||0
1648177030000|2022-03-25 02:57:10|1244.3|1241.5|1244.5|1241.5|1244.5|1241.5|1244.3|1241.3|0
1648177050000|2022-03-25 02:57:30||1241.3||1241.3||1241.3||1241.3|0
1648177060000|2022-03-25 02:57:40||1241.5||1241.5||1241.5||1241.5|0
1648177090000|2022-03-25 02:58:10||1241.3||1241.5||1241.5||1241.3|0
1648177140000|2022-03-25 02:59:00||1241.3||1241.5||1241.5||1241.3|0
1648177150000|2022-03-25 02:59:10|1245||1244.8||1245||1244.8||0
1648177190000|2022-03-25 02:59:50|1244.5||1244.5||1244.5||1244.5||0
1648177210000|2022-03-25 03:00:10|1244.8|1242|1245|1242|1245|1242|1244.8|1242|0
1648177250000|2022-03-25 03:00:50|1245.3||1245.3||1245.3||1245.3||0
1648177320000|2022-03-25 03:02:00|1244.8||1245||1245||1244.8||0
1648177350000|2022-03-25 03:02:30|1244.8||1245||1245||1244.8||0
1648177360000|2022-03-25 03:02:40|1245.3|1242.3|1245.3|1242.3|1245.3|1242.3|1245|1242|0
1648177370000|2022-03-25 03:02:50||1242||1242||1242||1242|0
1648177380000|2022-03-25 03:03:00||1242.3||1242||1242.3||1242|0
1648177390000|2022-03-25 03:03:10||1242.3||1242.3||1242.3||1242.3|0
1648177400000|2022-03-25 03:03:20||1242||1242.3||1242.3||1242|0
1648177410000|2022-03-25 03:03:30|1244.8|1242|1245|1242|1245|1242|1244.8|1241.8|0
1648177420000|2022-03-25 03:03:40|1244.8|1241.8|1245|1242|1245|1242|1244.8|1241.8|0
1648177430000|2022-03-25 03:03:50|1244.8|1241.8|1244.8|1241.8|1244.8|1241.8|1244.8|1241.8|0
1648177440000|2022-03-25 03:04:00|1245||1245||1245||1245||0
1648177450000|2022-03-25 03:04:10|1244.8|1242|1244.8|1241.8|1244.8|1242|1244.8|1241.8|0
1648177500000|2022-03-25 03:05:00|1245|1242|1245.8|1242.3|1245.8|1242.3|1245|1242|0
1648177520000|2022-03-25 03:05:20|1246|1243.5|1246|1243.5|1246|1243.5|1246|1243.5|0
1648177530000|2022-03-25 03:05:30|1247|1243.8|1247|1243.8|1247|1243.8|1247|1243.8|1
1648177540000|2022-03-25 03:05:40|1247.5|1244.8|1247.8|1244.8|1247.8|1244.8|1247.5|1244.8|0
1648177600000|2022-03-25 03:06:40|1248.8|1245.5|1248.3|1245.5|1248.8|1245.5|1248.3|1245.5|0
1648177630000|2022-03-25 03:07:10|1248.5||1248.5||1248.5||1248.5||0
1648177640000|2022-03-25 03:07:20|1248.8|1245.8|1248.5|1245.8|1248.8|1245.8|1248.5|1245.8|0
1648177650000|2022-03-25 03:07:30|1248.8||1248.5||1248.8||1248.5||0
1648177660000|2022-03-25 03:07:40|1248.8||1248.8||1248.8||1248.8||0
1648177830000|2022-03-25 03:10:30|1249.5||1248.8||1249.5||1248.8||0
1648178000000|2022-03-25 03:13:20|1247.8||1248.8||1248.8||1247.8||0
1648178080000|2022-03-25 03:14:40|1248.5||1248.5||1248.5||1248.5||0
1648178090000|2022-03-25 03:14:50|1248||1248||1248||1248||0
1648178100000|2022-03-25 03:15:00|1247.8||1247.8||1247.8||1247.8||0
1648178200000|2022-03-25 03:16:40|1247.5||1247.5||1247.5||1247.5||0
1648178210000|2022-03-25 03:16:50|1247.8|1244.5|1247.8|1245.3|1247.8|1245.3|1247.5|1244.5|1
1648178220000|2022-03-25 03:17:00|1247.5|1245|1248.3|1245.5|1248.3|1245.5|1247.5|1245|0
1648178230000|2022-03-25 03:17:10|1248|1245.3|1248|1245|1248|1245.5|1248|1245|0
1648178240000|2022-03-25 03:17:20|1247.8||1247.8||1247.8||1247.8||0
1648178280000|2022-03-25 03:18:00||1245.3||1245.3||1245.3||1245.3|0
1648178290000|2022-03-25 03:18:10|1247.5|1245|1247.8|1245.3|1248|1245.5|1247.5|1245|0
1648178300000|2022-03-25 03:18:20|1247.5|1244.5|1247.8|1245|1247.8|1245|1247.5|1244.5|0
1648178310000|2022-03-25 03:18:30|1247.5|1245.3|1247.8|1245|1247.8|1245.3|1247.5|1244.5|0
1648178320000|2022-03-25 03:18:40|1247.5|1244.8|1247.5|1245|1247.8|1245|1247.5|1244.8|0
1648178330000|2022-03-25 03:18:50|1247.8|1244.8|1247.8|1245|1247.8|1245|1247.5|1244.8|0
1648178340000|2022-03-25 03:19:00||1244.8||1245||1245||1244.8|0
1648178350000|2022-03-25 03:19:10|1247.5|1244.5|1247.5|1245|1247.8|1245|1247.5|1244.5|0
1648178360000|2022-03-25 03:19:20|1247.8|1244.8|1248|1245|1248|1245|1247.5|1244.8|0
1648178400000|2022-03-25 03:20:00|1247.5||1247.8||1247.8||1247.5||0
1648178410000|2022-03-25 03:20:10|1247.5||1247.8||1247.8||1247.5||0
1648178420000|2022-03-25 03:20:20|1247.5|1244.8|1247.8|1244.8|1247.8|1244.8|1247.5|1244.8|0
1648178440000|2022-03-25 03:20:40|1247.5|1244.5|1247.5|1244.5|1247.5|1244.8|1247.5|1244.5|0
1648178450000|2022-03-25 03:20:50|1247|1244.3|1247|1244.5|1247|1244.5|1247|1244.3|0
1648178460000|2022-03-25 03:21:00|1247.3|1244.3|1246.5|1244|1247.3|1244.3|1246.5|1243.3|0
1648178470000|2022-03-25 03:21:10|1246.3|1243.8|1246.3|1243.8|1246.3|1243.8|1246.3|1243.8|0
1648178480000|2022-03-25 03:21:20||1243.5||1243.5||1243.8||1243.3|0
1648178490000|2022-03-25 03:21:30||1243.3||1243.3||1243.3||1243.3|0
1648178500000|2022-03-25 03:21:40||1243.8||1243||1243.8||1243|0
1648178540000|2022-03-25 03:22:20|1245.3|1242.5|1245.3|1242.5|1245.3|1242.5|1245.3|1242.5|0
1648178560000|2022-03-25 03:22:40|1245|1242.3|1245|1242.3|1245|1242.3|1245|1242.3|0
1648178570000|2022-03-25 03:22:50|1244.8||1245||1245||1244.8||0
1648178580000|2022-03-25 03:23:00|1244.8|1241.8|1244.5|1241.8|1244.8|1242.3|1244.5|1241.8|0
1648178590000|2022-03-25 03:23:10|1244.3||1244.3||1244.3||1244.3||0
1648178610000|2022-03-25 03:23:30||1241.3||1241.3||1241.3||1241.3|0
1648178750000|2022-03-25 03:25:50|1244.8|1242|1244.3|1242|1244.8|1242|1244.3|1242|0
1648178770000|2022-03-25 03:26:10|1244.8||1244.8||1244.8||1244.8||0
1648178780000|2022-03-25 03:26:20|1245|1242.3|1245|1242.3|1245|1242.3|1245|1242.3|0
1648178800000|2022-03-25 03:26:40|1244.8||1244.8||1244.8||1244.8||0
1648178810000|2022-03-25 03:26:50|1244.5|1241.8|1244.3|1241.5|1244.5|1241.8|1244.3|1241.5|0
1648178820000|2022-03-25 03:27:00|1243.3|1241|1244|1240.5|1244|1241|1242.8|1240.3|0
1648178830000|2022-03-25 03:27:10|1244.3|1241|1244.3|1241|1244.3|1241|1244.3|1241|0
1648178840000|2022-03-25 03:27:20|1244.5||1244.5||1244.5||1244.5||0
1648178850000|2022-03-25 03:27:30||1241.5||1241.5||1241.5||1241.5|0
1648178860000|2022-03-25 03:27:40|1245||1245||1245||1245||0
1648178870000|2022-03-25 03:27:50|1244.5||1244.5||1244.5||1244.5||0
1648178890000|2022-03-25 03:28:10|1244.3||1244.5||1244.5||1244.3||0
1648178900000|2022-03-25 03:28:20|1244.3|1241|1244|1241|1244.5|1241|1244|1241|0
1648178910000|2022-03-25 03:28:30|1243.5|1240.8|1243.8|1240.5|1243.8|1240.8|1243.5|1240.3|0
1648178920000|2022-03-25 03:28:40|1243.5||1244||1244||1243.5||0
1648178960000|2022-03-25 03:29:20|1243.8|1240.8|1243.5|1240.8|1243.8|1240.8|1243.5|1240.8|0
1648178970000|2022-03-25 03:29:30|1242.5|1240|1243|1240.3|1243|1240.3|1242.5|1240|0
1648178980000|2022-03-25 03:29:40||1240||1240.3||1240.3||1240|0
1648178990000|2022-03-25 03:29:50|1242.5|1240|1242.5|1240|1243|1240.3|1242.5|1240|0
1648179000000|2022-03-25 03:30:00|1242.8|1240.3|1242.8|1240|1243.3|1240.3|1242.3|1240|0
1648179010000|2022-03-25 03:30:10|1243.3|1240.3|1242.8|1240.3|1243.3|1240.3|1242.8|1240|0
1648179020000|2022-03-25 03:30:20|1243.3||1243.3||1243.3||1242.8||0
1648179030000|2022-03-25 03:30:30|1243|1240|1243.3|1240|1243.3|1240.3|1243|1240|0
1648179040000|2022-03-25 03:30:40|1243||1243||1243.3||1243||0
1648179050000|2022-03-25 03:30:50|1243.3||1243||1243.3||1243||0
1648179060000|2022-03-25 03:31:00|1242.8||1242.8||1242.8||1242.5||0
1648179070000|2022-03-25 03:31:10|1242.3||1242.3||1242.3||1242.3||0
1648179080000|2022-03-25 03:31:20|1242.5||1242.5||1242.5||1242.5||0
1648179340000|2022-03-25 03:35:40|1242.3||1242.5||1242.5||1242.3||0
1648179360000|2022-03-25 03:36:00|1242.3||1242.3||1242.5||1242.3||0
1648179370000|2022-03-25 03:36:10|1242|1238.8|1242|1238.8|1242.3|1238.8|1242|1238.8|1
1648179380000|2022-03-25 03:36:20|1241|1238|1241|1237.8|1241|1238|1240.8|1237.8|1
1648179390000|2022-03-25 03:36:30|1240.8|1238|1240.5|1238|1241|1238|1240.5|1237.8|1
1648179410000|2022-03-25 03:36:50||1237.8||1238||1238||1237.8|0
1648179420000|2022-03-25 03:37:00||1237.8||1237.8||1237.8||1237.8|0
1648179430000|2022-03-25 03:37:10|1240.3|1237.3|1240.5|1237.5|1240.5|1237.5|1240.3|1237.3|0
1648179480000|2022-03-25 03:38:00|1240|1237|1240|1237|1240|1237|1240|1237|0
1648179490000|2022-03-25 03:38:10|1240.3|1237.3|1240.3|1237.5|1240.3|1237.5|1240.3|1237.3|0
1648179500000|2022-03-25 03:38:20||1237.3||1237.3||1237.5||1237.3|0
1648179510000|2022-03-25 03:38:30|1240|1237.5|1240.3|1237.3|1240.3|1237.5|1240|1237.3|0
1648179520000|2022-03-25 03:38:40|1240|1237.5|1240|1237.3|1240.3|1237.5|1240|1237.3|0
1648179530000|2022-03-25 03:38:50|1240.3||1240.3||1240.3||1240.3||0
1648179540000|2022-03-25 03:39:00||1237.5||1237.3||1237.5||1237.3|0
1648179560000|2022-03-25 03:39:20||1237.5||1237.5||1237.5||1237.5|0
1648179570000|2022-03-25 03:39:30||1237.3||1237.5||1237.5||1237.3|0
1648179580000|2022-03-25 03:39:40||1237.3||1237.3||1237.5||1237.3|0
1648179590000|2022-03-25 03:39:50|1240.5|1237.5|1240.5|1237.5|1240.5|1237.5|1240.5|1237.5|0
1648179600000|2022-03-25 03:40:00|1240.3||1240.5||1240.5||1240.3||0
1648179640000|2022-03-25 03:40:40||1237.8||1237.8||1237.8||1237.8|0
1648179700000|2022-03-25 03:41:40||1237.5||1237.5||1237.5||1237.5|0
1648179710000|2022-03-25 03:41:50|1240.3||1240.3||1240.3||1240.3||0
1648179720000|2022-03-25 03:42:00|1240.5||1240.5||1240.5||1240.5||0
1648179750000|2022-03-25 03:42:30||1237.8||1237.8||1237.8||1237.8|0
1648179810000|2022-03-25 03:43:30|1240.3||1240.3||1240.3||1240.3||0
1648179820000|2022-03-25 03:43:40||1237.5||1237.5||1237.5||1237.5|0
1648179880000|2022-03-25 03:44:40||1237.8||1237.5||1237.8||1237.5|0
1648179890000|2022-03-25 03:44:50|1240|1237.8|1238.3|1234.8|1240|1237.8|1238.3|1234.8|3
1648179900000|2022-03-25 03:45:00|1238.8||1238.3||1238.8||1238.3||0
1648179910000|2022-03-25 03:45:10|1238|1234.3|1238|1234.3|1238|1234.3|1237.8|1234.3|0
1648179920000|2022-03-25 03:45:20|1237.8|1234.5|1238|1234.8|1238|1234.8|1237.8|1234.3|0
1648179930000|2022-03-25 03:45:30|1237.8||1238||1238||1237.8||0
1648179940000|2022-03-25 03:45:40|1237.8||1238||1238||1237.8||0
1648179950000|2022-03-25 03:45:50|1237.5|1234.3|1237|1234|1237.5|1234.3|1237|1234|0
1648179960000|2022-03-25 03:46:00|1236.8||1236.8||1236.8||1236.8||0
1648179970000|2022-03-25 03:46:10|1237||1236.8||1237||1236.8||0
1648179980000|2022-03-25 03:46:20|1236|1233.5|1236.3|1233.5|1236.5|1233.8|1236|1233|0
1648179990000|2022-03-25 03:46:30|1236||1235.8||1236||1235.8||0
1648180000000|2022-03-25 03:46:40|1236|1233.3|1235.5|1233.5|1236|1233.5|1235.5|1233.3|0
1648180010000|2022-03-25 03:46:50||1233.3||1233.5||1233.5||1233.3|0
1648180040000|2022-03-25 03:47:20||1233.3||1233.3||1233.3||1233.3|0
1648180050000|2022-03-25 03:47:30|1235.3|1233|1235.3|1233.5|1235.3|1233.8|1235|1233|1
1648180060000|2022-03-25 03:47:40|1235|1233|1235.3|1233.5|1235.3|1233.5|1235|1233|0
1648180070000|2022-03-25 03:47:50|1235|1233.3|1235.3|1233.5|1235.3|1233.5|1235|1233.3|1
1648180080000|2022-03-25 03:48:00|1235|1233.3|1235|1233.3|1235.3|1233.5|1235|1233.3|0
1648180090000|2022-03-25 03:48:10||1233.5||1233.3||1233.5||1233.3|0
1648180140000|2022-03-25 03:49:00||1233.5||1233.3||1233.5||1233.3|0
1648180150000|2022-03-25 03:49:10||1232.8||1233||1233.3||1232.8|0
1648180190000|2022-03-25 03:49:50||1233.3||1233.5||1233.5||1233|0
1648180200000|2022-03-25 03:50:00||1233.3||1233||1233.3||1233|0
1648180210000|2022-03-25 03:50:10||1233.3||1233.3||1233.5||1233|0
1648180220000|2022-03-25 03:50:20||1233||1233.3||1233.5||1233|1
1648180230000|2022-03-25 03:50:30||1233||1233.3||1233.3||1233|0
1648180240000|2022-03-25 03:50:40||1233||1233||1233.3||1232.8|0
1648180250000|2022-03-25 03:50:50||1232.8||1233||1233||1232.8|0
1648180300000|2022-03-25 03:51:40||1232.8||1232.8||1232.8||1232.8|0
1648180320000|2022-03-25 03:52:00||1233||1233||1233||1233|0
1648180330000|2022-03-25 03:52:10|1234.8||1234.8||1234.8||1234.8||0
1648180350000|2022-03-25 03:52:30|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|0
1648180370000|2022-03-25 03:52:50|||||||||1
1648180380000|2022-03-25 03:53:00||1232.5||1232.5||1232.5||1232.5|0
1648180410000|2022-03-25 03:53:30|1234.3||1234.3||1234.3||1234.3||0
1648180440000|2022-03-25 03:54:00|1234|1232.3|1233.8|1232|1234|1232.3|1233.8|1232|0
1648180450000|2022-03-25 03:54:10||1232.3||1232.3||1232.3||1232|0
1648180460000|2022-03-25 03:54:20|1233.5|1232|1233.5|1231.8|1233.5|1232|1233.5|1231.5|2
1648180470000|2022-03-25 03:54:30||1231.3||1231.5||1231.5||1231.3|1
1648180480000|2022-03-25 03:54:40||1231.3||1231.5||1231.8||1231.3|0
1648180490000|2022-03-25 03:54:50|1233.3|1231.3|1233.5|1231.5|1233.5|1231.5|1233|1231|6
1648180500000|2022-03-25 03:55:00|1233.3|1231|1233.5|1231.3|1233.5|1231.3|1233.3|1231|0
1648180510000|2022-03-25 03:55:10|1233.3||1233.5||1233.5||1233.3||0
1648180520000|2022-03-25 03:55:20||1231.5||1231.5||1231.5||1231.5|0
1648180530000|2022-03-25 03:55:30|1233.8|1231|1235|1232.3|1235|1232.3|1233.3|1231|0
1648180580000|2022-03-25 03:56:20|1235.3|1232.5|1236|1233|1236|1233|1235.3|1232.5|0
1648180590000|2022-03-25 03:56:30|1236.3|1233.3|1236.3|1233.5|1236.3|1233.5|1236.3|1233.3|0
1648180600000|2022-03-25 03:56:40||1233.8||1233.8||1233.8||1233.8|0
1648180610000|2022-03-25 03:56:50|1236.5|1234|1237.3|1234.3|1237.3|1234.3|1236.5|1234|0
1648180680000|2022-03-25 03:58:00||1234.5||1235.3||1235.3||1234.5|0
1648180690000|2022-03-25 03:58:10|1237|1234.5|1236.8|1234|1237|1234.5|1236.8|1234|0
1648180710000|2022-03-25 03:58:30|1235.5|1233.8|1235.3|1232.5|1235.5|1233.8|1235.3|1232.5|0
1648180720000|2022-03-25 03:58:40||1232.8||1233||1233||1232.8|0
1648180730000|2022-03-25 03:58:50||1232.8||1233||1233||1232.8|0
1648180770000|2022-03-25 03:59:30||1233.3||1233.3||1233.3||1233.3|0
1648180830000|2022-03-25 04:00:30|1236.5|1233.5|1236.5|1233.8|1236.5|1233.8|1236.5|1233.5|1
1648180840000|2022-03-25 04:00:40|1236.3||1236.5||1236.5||1236.3||0
1648180850000|2022-03-25 04:00:50|1236.3|1234|1236.5|1234|1236.5|1234|1236.3|1234|0
1648180860000|2022-03-25 04:01:00|1236.3|1234.3|1236.8|1234.3|1236.8|1234.3|1236.3|1234.3|0
1648180930000|2022-03-25 04:02:10||1233.8||1233.8||1233.8||1233.8|0
1648181030000|2022-03-25 04:03:50||1234||1234||1234||1234|0
1648181150000|2022-03-25 04:05:50||1232.8||1232.8||1232.8||1232.8|0
1648181160000|2022-03-25 04:06:00||1233||1233||1233.3||1232.5|0
1648181460000|2022-03-25 04:11:00|1235.8||1235.8||1235.8||1235.8||0
1648181490000|2022-03-25 04:11:30||1231.8||1231.3||1231.8||1231|0
1648181510000|2022-03-25 04:11:50||1231.5||1231.3||1231.5||1231.3|0
1648181530000|2022-03-25 04:12:10|1235.3|1231.5|1235.3|1231.3|1235.3|1231.5|1235.3|1231.3|0
1648181540000|2022-03-25 04:12:20||1231.5||1231.5||1231.5||1231.5|0
1648181570000|2022-03-25 04:12:50||1231.3||1231.3||1231.3||1231.3|0
1648181580000|2022-03-25 04:13:00||1231||1231.3||1231.3||1231|0
1648181590000|2022-03-25 04:13:10||1231||1231.3||1231.3||1231|0
1648181860000|2022-03-25 04:17:40||1231||1231.3||1231.3||1231|0
1648181880000|2022-03-25 04:18:00||1231||1231.3||1231.3||1231|0
1648181980000|2022-03-25 04:19:40||1231||1231.3||1231.3||1231|0
1648182000000|2022-03-25 04:20:00||1231||1231.3||1231.3||1231|0
1648182090000|2022-03-25 04:21:30||1231||1231||1231||1231|0
1648182100000|2022-03-25 04:21:40||1231.3||1231.3||1231.3||1231.3|0
1648182120000|2022-03-25 04:22:00|1234.8|1231|1234.8|1231|1234.8|1231.3|1234.8|1231|0
1648182150000|2022-03-25 04:22:30|1234.5||1234.5||1234.5||1234.5||0
1648182170000|2022-03-25 04:22:50||1231.3||1231.3||1231.3||1231|0
1648182180000|2022-03-25 04:23:00||1231||1231||1231.3||1231|0
1648182190000|2022-03-25 04:23:10||1231.3||1231.3||1231.3||1231|0
1648182250000|2022-03-25 04:24:10|||||||||1
1648182360000|2022-03-25 04:26:00|1234.8||1234.8||1234.8||1234.8||0
1648182600000|2022-03-25 04:30:00||1231.5||1231.5||1231.5||1231.5|0
1648182610000|2022-03-25 04:30:10|1233.8|1231.8|1233.8|1232.3|1233.8|1232.3|1233.8|1231.8|1
1648182620000|2022-03-25 04:30:20|1235|1232.5|1235.3|1232.5|1235.3|1232.5|1235|1232.5|1
1648182630000|2022-03-25 04:30:30|1235.8||1235.3||1235.8||1235.3||0
1648182640000|2022-03-25 04:30:40|1235.5||1235.8||1235.8||1235||1
1648182650000|2022-03-25 04:30:50|1235.5||1235.5||1235.8||1235.5||0
1648182660000|2022-03-25 04:31:00|1235.8||1235.8||1235.8||1235.5||0
1648182670000|2022-03-25 04:31:10|1236||1236||1236||1236||0
1648182700000|2022-03-25 04:31:40||1233||1233||1233||1233|0
1648182730000|2022-03-25 04:32:10|1236.3||1236||1236.3||1236||0
1648182960000|2022-03-25 04:36:00||1233.3||1233.3||1233.3||1233.3|0
1648183010000|2022-03-25 04:36:50|1235.5|1233|1235.5|1233|1235.5|1233|1235.5|1233|1
1648183050000|2022-03-25 04:37:30||1233.3||1233||1233.3||1233|0
1648183070000|2022-03-25 04:37:50||1233.3||1233||1233.3||1233|0
1648183090000|2022-03-25 04:38:10||1233.3||1233||1233.3||1233|0
1648183100000|2022-03-25 04:38:20||1233.3||1233.3||1233.3||1233.3|0
1648183110000|2022-03-25 04:38:30||1233||1233.3||1233.3||1233|0
1648183120000|2022-03-25 04:38:40|1236.5|1234.3|1236|1233.3|1236.5|1234.3|1236|1233.3|1
1648183150000|2022-03-25 04:39:10|1236.3||1236.3||1236.3||1236||0
1648183160000|2022-03-25 04:39:20|1236||1236||1236.3||1236||0
1648183170000|2022-03-25 04:39:30|1235.8|1233|1235.8|1233.3|1236|1233.3|1235.8|1233|0
1648183180000|2022-03-25 04:39:40|1236.8|1234.3|1236.8|1234.8|1236.8|1234.8|1236.5|1234.3|2
1648183200000|2022-03-25 04:40:00|1237||1237.3||1237.3||1236.8||0
1648183240000|2022-03-25 04:40:40|1237||1237||1237||1237||0
1648183250000|2022-03-25 04:40:50|1237.3||1237.3||1237.5||1237||0
1648183260000|2022-03-25 04:41:00|1237||1237.3||1237.3||1237||0
1648183280000|2022-03-25 04:41:20||1234.5||1234.5||1234.5||1234.5|0
1648183300000|2022-03-25 04:41:40|1237|1234.3|1237.3|1234.5|1237.3|1234.5|1237|1234.3|0
1648183310000|2022-03-25 04:41:50|1237|1234.3|1237.3|1234.5|1237.3|1234.5|1237|1234.3|0
1648183320000|2022-03-25 04:42:00|1237.5|1234.3|1238|1234.8|1238|1234.8|1237.3|1234.3|0
1648183340000|2022-03-25 04:42:20|1237.8||1238||1238||1237.8||0
1648183350000|2022-03-25 04:42:30|1237.8||1237.8||1237.8||1237.8||0
1648183370000|2022-03-25 04:42:50|1238|1234.5|1237.8|1234.3|1238|1234.5|1237.8|1234.3|0
1648183380000|2022-03-25 04:43:00|1237.5||1237.5||1237.5||1237.5||0
1648183390000|2022-03-25 04:43:10|1237.8||1237.5||1237.8||1237.5||0
1648183400000|2022-03-25 04:43:20|1237.3||1237.5||1237.5||1237.3||0
1648183430000|2022-03-25 04:43:50|1237.3||1237.5||1237.5||1237.3||0
1648183450000|2022-03-25 04:44:10|1237.3||1237.5||1237.5||1237.3||0
1648183460000|2022-03-25 04:44:20|1237.8||1237.8||1237.8||1237.8||0
1648183470000|2022-03-25 04:44:30|1237.3||1237.3||1237.3||1237.3||0
1648183510000|2022-03-25 04:45:10||1234||1234||1234||1233.8|0
1648183580000|2022-03-25 04:46:20|1237.5||1237.3||1237.5||1237.3||0
1648183610000|2022-03-25 04:46:50|1237.5||1237.3||1237.5||1237.3||0
1648183750000|2022-03-25 04:49:10||1233.8||1233.3||1233.8||1233.3|0
1648183760000|2022-03-25 04:49:20||1233.5||1233.5||1233.5||1233.3|0
1648183840000|2022-03-25 04:50:40|1237||1237||1237||1237||0
1648184170000|2022-03-25 04:56:10|1235.8||1235.8||1235.8||1235.8||0
1648184180000|2022-03-25 04:56:20|1237||1237||1237||1237||0
1648184250000|2022-03-25 04:57:30||1233.3||1233.5||1233.5||1233.3|0
1648184280000|2022-03-25 04:58:00||1233.3||1233.5||1233.5||1233.3|0
1648184370000|2022-03-25 04:59:30||1233.3||1233.3||1233.3||1233.3|0
1648184380000|2022-03-25 04:59:40||1233||1233||1233||1233|0
1648184400000|2022-03-25 05:00:00||1233.3||1233||1233.3||1233|0
1648184420000|2022-03-25 05:00:20|1235.5|1232.8|1235.5|1232.8|1235.5|1232.8|1235.5|1232.8|0
1648184430000|2022-03-25 05:00:30||1232.5||1232.8||1232.8||1232.3|0
1648184470000|2022-03-25 05:01:10||1232.5||1232.8||1232.8||1232.5|0
1648184480000|2022-03-25 05:01:20||1233||1232.8||1233||1232.8|0
1648184490000|2022-03-25 05:01:30||1233||1233||1233||1233|0
1648184500000|2022-03-25 05:01:40||1232.8||1233||1233||1232.8|0
1648184510000|2022-03-25 05:01:50||1232.8||1233||1233||1232.8|0
1648184520000|2022-03-25 05:02:00||1232.8||1232.8||1232.8||1232.8|0
1648184530000|2022-03-25 05:02:10||1232.5||1232.8||1232.8||1232.5|0
1648184540000|2022-03-25 05:02:20||1232.5||1232.8||1232.8||1232.5|0
1648184550000|2022-03-25 05:02:30||1232.5||1232.5||1232.5||1232.5|0
1648184560000|2022-03-25 05:02:40||1232.3||1232.5||1232.5||1232.3|0
1648184570000|2022-03-25 05:02:50||1232.3||1232.5||1232.5||1232.3|0
1648184580000|2022-03-25 05:03:00||1232.3||1232.5||1232.5||1232.3|0
1648184640000|2022-03-25 05:04:00||1232.3||1232.5||1232.5||1232.3|0
1648184660000|2022-03-25 05:04:20||1232.3||1232.5||1232.5||1232.3|0
1648184710000|2022-03-25 05:05:10||1232.8||1232.8||1232.8||1232.8|0
1648184720000|2022-03-25 05:05:20||1232.5||1232.5||1232.8||1232.5|0
1648184740000|2022-03-25 05:05:40||1232.8||1233||1233||1232.5|0
1648184760000|2022-03-25 05:06:00||1232.5||1232.5||1232.8||1232.5|0
1648184770000|2022-03-25 05:06:10||1232.8||1232.5||1232.8||1232.5|0
1648184810000|2022-03-25 05:06:50||1232.8||1232.8||1232.8||1232.8|0
1648184820000|2022-03-25 05:07:00||1232.5||1232.5||1232.5||1232.5|0
1648184990000|2022-03-25 05:09:50|||||||||1
1648185170000|2022-03-25 05:12:50||1232.8||1232.8||1232.8||1232.8|0
1648185210000|2022-03-25 05:13:30||1232.5||1232.5||1232.5||1232.5|0
1648185230000|2022-03-25 05:13:50||1231.8||1232||1232||1231.8|0
1648185240000|2022-03-25 05:14:00||1231.8||1232||1232||1231.8|0
1648185250000|2022-03-25 05:14:10||1231.8||1231.3||1231.8||1231.3|0
1648185260000|2022-03-25 05:14:20||1231.5||1231.5||1231.5||1231.5|0
1648185270000|2022-03-25 05:14:30||1231.3||1231.5||1231.5||1231.3|0
1648185320000|2022-03-25 05:15:20||1231.3||1231.5||1231.5||1231.3|0
1648185420000|2022-03-25 05:17:00||1231.3||1231.5||1231.5||1231.3|0
1648185460000|2022-03-25 05:17:40||1231.3||1231.5||1231.5||1231.3|0
1648185480000|2022-03-25 05:18:00||1231.3||1231.3||1231.5||1231.3|0
1648185490000|2022-03-25 05:18:10||1231.5||1231.5||1231.5||1231.5|0
1648185520000|2022-03-25 05:18:40||1231.3||1231.5||1231.5||1231.3|0
1648185560000|2022-03-25 05:19:20|1234.5||1234.5||1234.5||1234.5||0
1648185600000|2022-03-25 05:20:00||1231.8||1231.8||1231.8||1231.5|0
1648185620000|2022-03-25 05:20:20||1231.5||1231.5||1231.5||1231.5|0
1648185630000|2022-03-25 05:20:30||1231.3||1231.5||1231.5||1231.3|0
1648185680000|2022-03-25 05:21:20||1231.8||1231.8||1231.8||1231.8|0
1648185690000|2022-03-25 05:21:30||1231.5||1231.5||1231.8||1231.5|0
1648185780000|2022-03-25 05:23:00||1231.3||1231.5||1231.5||1231.3|0
1648185810000|2022-03-25 05:23:30||1231.3||1230.8||1231.3||1230.8|0
1648185970000|2022-03-25 05:26:10||1230.5||1230.8||1230.8||1230.5|0
1648185980000|2022-03-25 05:26:20||1230.5||1230.5||1230.8||1230.5|0
1648185990000|2022-03-25 05:26:30||1230.8||1230.8||1230.8||1230.5|0
1648186030000|2022-03-25 05:27:10|1232.5|1230.5|1232.5|1230.8|1232.5|1230.8|1232.5|1230.5|0
1648186040000|2022-03-25 05:27:20||1230.5||1230.5||1230.8||1230.5|0
1648186050000|2022-03-25 05:27:30||1230.3||1229.8||1230.3||1229.8|0
1648186060000|2022-03-25 05:27:40||1229.5||1229.8||1229.8||1229.5|0
1648186070000|2022-03-25 05:27:50||1229.5||1229.5||1229.5||1229.5|0
1648186090000|2022-03-25 05:28:10|1230.5|1228.5|1230.5|1228.3|1230.5|1228.5|1230.5|1228.3|3
1648186100000|2022-03-25 05:28:20||1227.8||1228.3||1228.3||1227.8|0
1648186110000|2022-03-25 05:28:30||1228.5||1228.3||1228.5||1228.3|0
1648186150000|2022-03-25 05:29:10||1228.5||1228.8||1228.8||1228.5|0
1648186160000|2022-03-25 05:29:20||1228.5||1228.5||1228.5||1228.5|0
1648186200000|2022-03-25 05:30:00|1232.5|1228.3|1232.5|1230.5|1232.5|1230.8|1232.3|1228.3|3
1648186210000|2022-03-25 05:30:10||1230.8||1230.8||1230.8||1230.5|0
1648186220000|2022-03-25 05:30:20||1230.5||1230.5||1230.5||1230.5|0
1648186240000|2022-03-25 05:30:40||1230.8||1230.5||1230.8||1230.5|3
1648186250000|2022-03-25 05:30:50||1230.8||1230.3||1230.8||1230.3|0
1648186290000|2022-03-25 05:31:30||1230||1229.8||1230||1229.8|0
1648186310000|2022-03-25 05:31:50||1230||1230||1230||1229.8|0
1648186330000|2022-03-25 05:32:10||1229.8||1229.8||1229.8||1229.8|0
1648186400000|2022-03-25 05:33:20||1228.5||1229.8||1229.8||1228.5|0
1648186430000|2022-03-25 05:33:50||1230||1230||1230||1230|0
1648186450000|2022-03-25 05:34:10||1229.8||1229.8||1229.8||1229.8|0
1648186500000|2022-03-25 05:35:00||1231||1229.8||1231||1229.8|2
1648186530000|2022-03-25 05:35:30||1230||1229.8||1230||1229.8|0
1648186550000|2022-03-25 05:35:50||1230||1230||1230||1230|0
1648186610000|2022-03-25 05:36:50|||||||||1
1648186690000|2022-03-25 05:38:10||1228.5||1228.5||1228.8||1228.5|0
1648186700000|2022-03-25 05:38:20||1228.8||1228.5||1228.8||1228.5|0
1648186730000|2022-03-25 05:38:50|1231.8|1228.8|1231.3|1228.8|1231.8|1228.8|1231.3|1228.8|1
1648186740000|2022-03-25 05:39:00||1228.5||1228||1228.5||1228|0
1648186820000|2022-03-25 05:40:20|1231.5||1232.3||1232.3||1231.5||0
1648186930000|2022-03-25 05:42:10||1228.3||1228.3||1228.3||1228|0
1648187000000|2022-03-25 05:43:20||1228.5||1228.5||1228.5||1228.5|2
1648187030000|2022-03-25 05:43:50|1232||1231.8||1232||1231.8||0
1648187060000|2022-03-25 05:44:20|1232|1229|1232.5|1229.5|1232.5|1229.5|1232|1229|0
1648187070000|2022-03-25 05:44:30||1230||1230.3||1230.3||1230|0
1648187090000|2022-03-25 05:44:50||1230.5||1230.5||1230.5||1230.5|0
1648187110000|2022-03-25 05:45:10|1233.8|1230.8|1234|1231|1234|1231|1233.8|1230.8|2
1648187120000|2022-03-25 05:45:20|1234.3|1231.3|1234.5|1232|1234.5|1232|1234.3|1231.3|0
1648187130000|2022-03-25 05:45:30|1234.3||1234.5||1234.5||1234.3||0
1648187140000|2022-03-25 05:45:40|1234.3||1234.3||1234.5||1234.3||0
1648187150000|2022-03-25 05:45:50|1234.5|1230.8|1234|1231.8|1234.5|1231.8|1233.8|1230.8|0
1648187160000|2022-03-25 05:46:00|1234.3|1231.5|1234.3|1231.8|1234.5|1231.8|1234.3|1231.3|0
1648187170000|2022-03-25 05:46:10|1234.5|1232|1234.3|1231.5|1234.5|1232|1234.3|1231.5|0
1648187180000|2022-03-25 05:46:20||1231.8||1231.5||1231.8||1231.5|0
1648187200000|2022-03-25 05:46:40|1234.5|1231.8|1234.5|1231.8|1234.5|1231.8|1234.3|1231.8|0
1648187210000|2022-03-25 05:46:50||1231.5||1231.5||1231.5||1231.5|0
1648187220000|2022-03-25 05:47:00|1234.3||1234.5||1234.5||1234.3||0
1648187260000|2022-03-25 05:47:40|1234.3|1231.8|1234.3|1231.8|1234.3|1231.8|1234.3|1231.8|0
1648187290000|2022-03-25 05:48:10|1234.5|1231.5|1234.5|1231.5|1234.5|1231.5|1234.5|1231.5|0
1648187310000|2022-03-25 05:48:30||1231.8||1231.8||1231.8||1231.8|0
1648187320000|2022-03-25 05:48:40|1234.3||1234.5||1234.5||1234.3||0
1648187350000|2022-03-25 05:49:10|1234.3||1234.3||1234.3||1234.3||0
1648187360000|2022-03-25 05:49:20|1234.5||1234.5||1234.5||1234.3||0
1648187370000|2022-03-25 05:49:30|1234.3||1234.3||1234.5||1234.3||0
1648187380000|2022-03-25 05:49:40|1234.5||1234.5||1234.5||1234.3||1
1648187400000|2022-03-25 05:50:00|1234.3|1232|1234.5|1232|1234.5|1232|1234.3|1232|1
1648187410000|2022-03-25 05:50:10|1234.8|1232.5|1235.5|1233|1235.5|1233|1234.8|1232.5|0
1648187430000|2022-03-25 05:50:30||1232.8||1232.8||1233||1232.5|0
1648187440000|2022-03-25 05:50:40||1233||1233||1233||1232.8|0
1648187460000|2022-03-25 05:51:00||1232.5||1232.5||1232.5||1232.5|0
1648187480000|2022-03-25 05:51:20||1233||1233||1233||1233|0
1648187520000|2022-03-25 05:52:00||1233.5||1233.8||1233.8||1233.5|0
1648187540000|2022-03-25 05:52:20||1233.5||1233.5||1233.8||1233.5|3
1648187770000|2022-03-25 05:56:10||1233.3||1233.3||1233.3||1233.3|0
1648187780000|2022-03-25 05:56:20||1233.5||1233.3||1233.5||1233.3|0
1648187870000|2022-03-25 05:57:50|1234.3|1231.3|1234.3|1231.5|1234.3|1231.5|1234.3|1231.3|6
1648187880000|2022-03-25 05:58:00||1231.3||1231.5||1231.8||1231.3|0
1648187890000|2022-03-25 05:58:10||1231.8||1231.5||1231.8||1231.5|0
1648187900000|2022-03-25 05:58:20|1234.5|1231.8|1234.5|1231.8|1234.5|1231.8|1234.5|1231.5|0
1648187910000|2022-03-25 05:58:30|1234.3|1231.5|1234.3|1231.5|1234.3|1231.5|1234|1231.3|0
1648187920000|2022-03-25 05:58:40|1234.5|1231.8|1234.5|1231.8|1234.5|1231.8|1234.3|1231.5|0
1648187930000|2022-03-25 05:58:50|1234.3|1231.5|1234.3|1231.3|1234.5|1231.5|1234|1231.3|0
1648187940000|2022-03-25 05:59:00|1234||1234||1234||1234||0
1648188000000|2022-03-25 06:00:00|1233.5|1231|1233.8|1231|1233.8|1231.3|1233.5|1231|0
1648188010000|2022-03-25 06:00:10|1233.5|1231.3|1234|1231.5|1234|1231.5|1233.5|1230.8|3
1648188020000|2022-03-25 06:00:20|1234.3|1231.8|1234.3|1231.5|1234.3|1231.8|1234|1231.5|0
1648188030000|2022-03-25 06:00:30|1234.5|1231.8|1235|1232|1235|1232|1234.3|1231.8|0
1648188040000|2022-03-25 06:00:40|1235.5|1232.5|1235.5|1233|1235.5|1233|1235.5|1232.5|0
1648188090000|2022-03-25 06:01:30|1236.3|1233.5|1237|1234.5|1237|1234.5|1236.3|1233.5|2
1648188100000|2022-03-25 06:01:40|1236.8|1234.3|1237|1234.5|1237|1234.5|1236.8|1234.3|0
1648188110000|2022-03-25 06:01:50|1236.8|1234.3|1235.3|1233|1236.8|1234.3|1235|1232|0
1648188120000|2022-03-25 06:02:00|1235|1232.8|1235|1232.5|1235|1232.8|1234.3|1231.8|0
1648188130000|2022-03-25 06:02:10|1234.8|1232.3|1235|1232.5|1235|1232.5|1234.5|1231.8|0
1648188140000|2022-03-25 06:02:20|1235.3|1232.3|1235.3|1232.8|1235.3|1233|1235.3|1232.3|6
1648188150000|2022-03-25 06:02:30|1235|1232.3|1234.8|1232.3|1235|1232.3|1234.5|1232|0
1648188170000|2022-03-25 06:02:50||1232||1232.5||1232.5||1232|0
1648188180000|2022-03-25 06:03:00|1234.5|1232.3|1235|1232.5|1235|1232.5|1234.5|1232.3|0
1648188190000|2022-03-25 06:03:10||1232.8||1232.5||1232.8||1232.5|0
1648188200000|2022-03-25 06:03:20|1234.8|1232.3|1234.8|1232.3|1234.8|1232.3|1234.8|1232.3|0
1648188210000|2022-03-25 06:03:30|1235|1232.8|1235|1232.8|1235|1232.8|1235|1232.8|0
1648188220000|2022-03-25 06:03:40|1234.5|1232|1234.8|1232.3|1234.8|1232.3|1234.5|1232|0
1648188230000|2022-03-25 06:03:50|1234.5|1232.5|1235|1232.8|1235|1232.8|1234.5|1232.3|0
1648188240000|2022-03-25 06:04:00|1234.8|1232.3|1234.8|1232.3|1234.8|1232.5|1234.8|1232.3|0
1648188250000|2022-03-25 06:04:10||1232.5||1232.5||1232.8||1232.5|0
1648188260000|2022-03-25 06:04:20|1234.5|1232.8|1234.5|1232.3|1234.8|1232.8|1234.5|1232.3|0
1648188270000|2022-03-25 06:04:30|1234.8|1232.8|1235|1232.5|1235|1232.8|1234.5|1232.3|0
1648188280000|2022-03-25 06:04:40|1234.5|1232|1234.8|1232.3|1234.8|1232.3|1234.5|1232|0
1648188290000|2022-03-25 06:04:50||1232.5||1232.5||1232.5||1232.5|0
1648188300000|2022-03-25 06:05:00|1235|1232.3|1235|1232.5|1235|1232.8|1235|1232.3|0
1648188310000|2022-03-25 06:05:10||1232.8||1232.5||1232.8||1232.5|0
1648188320000|2022-03-25 06:05:20|1234.5|1232.3|1234.8|1232.3|1234.8|1232.3|1234.5|1232.3|0
1648188330000|2022-03-25 06:05:30|1235|1232.5|1235|1232.8|1235.3|1232.8|1235|1232.5|0
1648188350000|2022-03-25 06:05:50|1235.3|1233|1235.3|1233|1235.3|1233|1235|1233|0
1648188360000|2022-03-25 06:06:00|1235|1232.8|1235|1232.8|1235|1232.8|1235|1232.5|0
1648188380000|2022-03-25 06:06:20|1234.8|1232.5|1234.8|1232.3|1234.8|1232.5|1234.5|1232.3|0
1648188390000|2022-03-25 06:06:30|1234.5||1234.8||1234.8||1234.5||0
1648188400000|2022-03-25 06:06:40|1234.5|1232.8|1235|1232.8|1235|1232.8|1234.5|1232.8|0
1648188410000|2022-03-25 06:06:50|1234.5|1232.3|1235|1232.8|1235.3|1232.8|1234.5|1232.3|0
1648188420000|2022-03-25 06:07:00|1234.5|1232.5|1234.3|1232|1234.8|1232.5|1234.3|1232|0
1648188430000|2022-03-25 06:07:10|1234|1231.8|1234.8|1232.3|1234.8|1232.3|1234|1231.5|0
1648188450000|2022-03-25 06:07:30|1234.5||1234.5||1234.5||1234.5||0
1648188460000|2022-03-25 06:07:40|1234.8||1234.8||1234.8||1234.8||0
1648188470000|2022-03-25 06:07:50|1234.5||1234.5||1234.5||1234.5||0
1648188480000|2022-03-25 06:08:00|1235|1232.8|1235|1232.8|1235|1232.8|1235|1232.8|0
1648188500000|2022-03-25 06:08:20|1234.5|1232.3|1234.3|1232|1234.5|1232.3|1234.3|1232|0
1648188510000|2022-03-25 06:08:30|1234.5|1232.3|1234|1231.5|1234.8|1232.3|1234|1231.5|0
1648188520000|2022-03-25 06:08:40|1234.3|1232|1234.3|1231.8|1234.3|1232|1234|1231.5|0
1648188530000|2022-03-25 06:08:50|1234||1234||1234.3||1234||0
1648188540000|2022-03-25 06:09:00|1234.3|1231.5|1234.3|1231.5|1234.3|1231.5|1234|1231.5|0
1648188550000|2022-03-25 06:09:10||1232||1232||1232||1231.8|0
1648188560000|2022-03-25 06:09:20|1234.5|1231.8|1234.3|1231.8|1234.5|1232|1234.3|1231.8|0
1648188570000|2022-03-25 06:09:30||1232||1231.8||1232||1231.8|0
1648188580000|2022-03-25 06:09:40||1232||1231.8||1232||1231.8|0
1648188590000|2022-03-25 06:09:50|1234|1232|1234|1232|1234.3|1232|1234|1231.8|0
1648188600000|2022-03-25 06:10:00|1234.3|1232.3|1236.3|1234|1236.3|1234.3|1234.3|1232.3|8
1648188620000|2022-03-25 06:10:20|1236.8|1234.3|1235.8|1233.8|1236.8|1234.8|1235.8|1233.8|0
1648188630000|2022-03-25 06:10:30||1234||1233.5||1234||1233.5|0
1648188670000|2022-03-25 06:11:10|1236|1234|1236|1233.8|1236|1234|1236|1233.8|0
1648188680000|2022-03-25 06:11:20|1236.3|1234|1237|1234.5|1237|1234.5|1236.3|1234|0
1648188690000|2022-03-25 06:11:30|1236.8||1236.8||1236.8||1236.8||0
1648188710000|2022-03-25 06:11:50|1236.5||1236.5||1236.5||1236.5||0
1648188720000|2022-03-25 06:12:00|1236.8|1234|1236.8|1234.5|1236.8|1234.5|1236.8|1234|0
1648188740000|2022-03-25 06:12:20|1237||1237||1237||1237||0
1648188750000|2022-03-25 06:12:30|1237.3|1235|1237.3|1235|1237.3|1235|1237.3|1235|0
1648188780000|2022-03-25 06:13:00|1237.5|1235.3|1237.5|1235.3|1237.5|1235.3|1237.5|1235.3|0
1648188790000|2022-03-25 06:13:10|1238.3|1235.8|1238.5|1236.3|1238.5|1236.3|1238.3|1235.8|0
1648188800000|2022-03-25 06:13:20|1238.3|1235.5|1237|1234.8|1238.3|1235.5|1237|1234.8|0
1648188820000|2022-03-25 06:13:40|1237.8||1237.8||1237.8||1237.8||0
1648188830000|2022-03-25 06:13:50|1237.3|1235|1236.8|1234.5|1237.3|1235|1236.8|1234.5|0
1648188840000|2022-03-25 06:14:00|1237|1234.8|1237|1234.8|1237|1234.8|1237|1234.8|0
1648188850000|2022-03-25 06:14:10|1237.8|1235.3|1237.8|1235.3|1237.8|1235.3|1237.8|1235.3|0
1648188860000|2022-03-25 06:14:20|1237.5||1237.8||1237.8||1237.5||0
1648188870000|2022-03-25 06:14:30|1237.5||1237.5||1237.5||1237.5||0
1648188880000|2022-03-25 06:14:40|1237.8||1237.5||1237.8||1237.5||0
1648188890000|2022-03-25 06:14:50|1237.3|1235|1237.3|1234.8|1237.3|1235|1237|1234.8|0
1648188900000|2022-03-25 06:15:00|1237.8|1235.3|1238.5|1236.5|1238.5|1236.5|1237.5|1235.3|0
1648188910000|2022-03-25 06:15:10|1239|1236.8|1239|1236.8|1239|1236.8|1239|1236.8|0
1648188950000|2022-03-25 06:15:50|1238.5|1236.3|1238.5|1236.3|1238.5|1236.3|1238.5|1236.3|0
1648188960000|2022-03-25 06:16:00||1236.5||1236.5||1236.5||1236.5|0
1648188970000|2022-03-25 06:16:10|1238|1236|1238|1236.3|1238|1236.3|1238|1236|0
1648188980000|2022-03-25 06:16:20||1235.8||1236||1236||1235.8|0
1648188990000|2022-03-25 06:16:30||1235.8||1235.8||1235.8||1235.8|0
1648189020000|2022-03-25 06:17:00|1237.5|1235.5|1237.5|1235.5|1237.5|1235.5|1237.5|1235.5|0
1648189030000|2022-03-25 06:17:10|1237|1235.3|1236.3|1234.5|1237|1235.3|1236.3|1234.5|0
1648189040000|2022-03-25 06:17:20|1236|1233.8|1236|1233.5|1236|1233.8|1236|1233.5|0
1648189050000|2022-03-25 06:17:30|1236.3||1236||1236.3||1236||0
1648189060000|2022-03-25 06:17:40|1236.3|1234|1236.5|1234|1236.8|1234|1236|1234|0
1648189070000|2022-03-25 06:17:50|1236.8|1234.3|1236.8|1234.3|1236.8|1234.3|1236.8|1234.3|0
1648189080000|2022-03-25 06:18:00||1234.5||1234.5||1234.5||1234.5|0
1648189090000|2022-03-25 06:18:10|1236.5|1234.3|1236.5|1234.5|1236.5|1234.5|1236.5|1234.3|0
1648189100000|2022-03-25 06:18:20|1236.8|1234.3|1236.5|1234.3|1236.8|1234.5|1236.5|1234.3|0
1648189110000|2022-03-25 06:18:30||1234||1234||1234.3||1234|0
1648189120000|2022-03-25 06:18:40|1236.3|1233.5|1236.3|1233.5|1236.3|1233.5|1236.3|1233.5|2
1648189140000|2022-03-25 06:19:00|1236||1236.3||1236.3||1236||0
1648189150000|2022-03-25 06:19:10|1236.5||1236.3||1236.5||1236.3||0
1648189160000|2022-03-25 06:19:20|1236.5|1233.8|1236.3|1233.8|1236.5|1234|1236.3|1233.8|0
1648189170000|2022-03-25 06:19:30|1236.5|1234|1236.5|1233.8|1236.5|1234|1236.3|1233.8|0
1648189180000|2022-03-25 06:19:40|1236.3|1233.5|1236.3|1233.5|1236.5|1233.5|1236|1233.5|0
1648189190000|2022-03-25 06:19:50|1236|1233.8|1236.5|1234|1236.5|1234|1236|1233.5|0
1648189200000|2022-03-25 06:20:00|1236.3|1233.8|1236.3|1234|1236.5|1234|1236.3|1233.8|0
1648189210000|2022-03-25 06:20:10|1236||1236||1236||1236||0
1648189220000|2022-03-25 06:20:20|1236.3||1236.3||1236.3||1236.3||0
1648189230000|2022-03-25 06:20:30|1236.5||1236.5||1236.5||1236.5||0
1648189260000|2022-03-25 06:21:00|1236.8|1234.3|1236.8|1234.5|1236.8|1234.5|1236.8|1234.3|0
1648189270000|2022-03-25 06:21:10|1236.5|1234.3|1236.8|1234.5|1236.8|1234.5|1236.5|1234.3|0
1648189280000|2022-03-25 06:21:20||1234.3||1234.3||1234.3||1234.3|0
1648189290000|2022-03-25 06:21:30||1234.5||1234.3||1234.5||1234.3|0
1648189300000|2022-03-25 06:21:40||1234.5||1234.5||1234.5||1234.5|0
1648189310000|2022-03-25 06:21:50|1236.5|1234.3|1236.5|1234.3|1236.8|1234.5|1236.5|1234.3|0
1648189320000|2022-03-25 06:22:00|1236.3|1233.8|1236.3|1234|1236.5|1234|1236.3|1233.8|0
1648189340000|2022-03-25 06:22:20|1236|1233.5|1236|1233.5|1236|1233.5|1236|1233.5|0
1648189350000|2022-03-25 06:22:30|1235.8|1233.3|1235.8|1233.3|1235.8|1233.5|1235.8|1233.3|0
1648189370000|2022-03-25 06:22:50|1236|1233.5|1236|1233.3|1236|1233.8|1235.8|1233.3|0
1648189380000|2022-03-25 06:23:00||1233.5||1233.3||1233.5||1233.3|0
1648189390000|2022-03-25 06:23:10|1236.3|1233.5|1236|1233.5|1236.3|1233.8|1236|1233.5|0
1648189400000|2022-03-25 06:23:20||1233.3||1233.3||1233.5||1233.3|0
1648189410000|2022-03-25 06:23:30|1235.8||1235.8||1235.8||1235.8||0
1648189420000|2022-03-25 06:23:40|1235.5|1233.5|1235.5|1233|1235.5|1233.5|1235.5|1233|0
1648189430000|2022-03-25 06:23:50|1235.3|1232.8|1235.3|1233|1235.3|1233|1235.3|1232.8|0
1648189440000|2022-03-25 06:24:00|1235.8|1232.8|1235.8|1233.3|1235.8|1233.3|1235.8|1232.8|0
1648189450000|2022-03-25 06:24:10|1235.3|1232.8|1235.5|1233|1235.8|1233|1235.3|1232.8|0
1648189460000|2022-03-25 06:24:20|1235.3|1232.8|1235|1232.8|1235.3|1232.8|1235|1232.8|0
1648189470000|2022-03-25 06:24:30||1233||1233||1233||1233|0
1648189480000|2022-03-25 06:24:40|1235.3|1232.8|1235.3|1232.8|1235.3|1233|1235.3|1232.8|0
1648189490000|2022-03-25 06:24:50||1233||1232.8||1233||1232.8|0
1648189500000|2022-03-25 06:25:00|1235.5|1233|1235.5|1233|1235.8|1233|1235.5|1233|0
1648189510000|2022-03-25 06:25:10|1235.8||1235.8||1235.8||1235.5||0
1648189520000|2022-03-25 06:25:20|1235.5||1235.8||1235.8||1235.5||0
1648189530000|2022-03-25 06:25:30|1235.5||1235.5||1235.5||1235.5||0
1648189540000|2022-03-25 06:25:40||1232.8||1232.8||1232.8||1232.8|0
1648189550000|2022-03-25 06:25:50||1233||1232.8||1233||1232.8|0
1648189560000|2022-03-25 06:26:00||1233||1233||1233||1232.8|0
1648189570000|2022-03-25 06:26:10|1235|1232.8|1235|1232.8|1235|1232.8|1235|1232.8|0
1648189580000|2022-03-25 06:26:20||1233||1232.8||1233||1232.8|0
1648189600000|2022-03-25 06:26:40|1234.8|1232|1235|1232.5|1235|1232.5|1234.8|1232|0
1648189610000|2022-03-25 06:26:50||1232.3||1232.3||1232.3||1232.3|0
1648189620000|2022-03-25 06:27:00||1232.5||1232.8||1232.8||1232.3|0
1648189630000|2022-03-25 06:27:10||1232.5||1232.5||1232.5||1232.3|0
1648189650000|2022-03-25 06:27:30||1232.8||1232.8||1232.8||1232.8|0
1648189670000|2022-03-25 06:27:50|1234.8|1232.5|1234.5|1232|1234.8|1232.5|1234.5|1232|0
1648189680000|2022-03-25 06:28:00|1235|1232.3|1235|1232.5|1235|1232.5|1235|1232|0
1648189690000|2022-03-25 06:28:10|1234.8|1232|1235|1232.5|1235|1232.5|1234.5|1232|0
1648189700000|2022-03-25 06:28:20|1234.8|1232|1235|1232.5|1235|1232.5|1234.8|1232|0
1648189710000|2022-03-25 06:28:30|1234.5|1232|1235|1232.8|1235|1232.8|1234.5|1232|0
1648189720000|2022-03-25 06:28:40|1234.8|1232|1235|1232.8|1235|1232.8|1234.8|1232|0
1648189730000|2022-03-25 06:28:50|1234.8|1232.5|1234.8|1232.5|1235|1232.8|1234.8|1232.5|0
1648189740000|2022-03-25 06:29:00||1232.8||1232.8||1232.8||1232.8|0
1648189750000|2022-03-25 06:29:10|1235|1232.5|1235|1232.5|1235|1232.5|1235|1232.5|0
1648189760000|2022-03-25 06:29:20||1232.8||1232.8||1232.8||1232.8|0
1648189770000|2022-03-25 06:29:30||1233||1233||1233||1232.5|0
1648189780000|2022-03-25 06:29:40||1232.8||1232.8||1232.8||1232.5|0
1648189790000|2022-03-25 06:29:50||1232.5||1232.8||1232.8||1232.5|0
1648189800000|2022-03-25 06:30:00|1234.5|1233|1234.5|1232.8|1234.5|1233|1234.5|1232.8|1
1648189810000|2022-03-25 06:30:10||1233||1233.3||1233.3||1233|0
1648189820000|2022-03-25 06:30:20||1233||1232.8||1233||1232.5|1
1648189830000|2022-03-25 06:30:30|1234.3|1232.5|1234.3|1232.5|1234.3|1232.8|1234.3|1232.5|0
1648189840000|2022-03-25 06:30:40|1233.5|1232.3|1233.5|1232|1233.5|1232.3|1233.5|1231.8|0
1648189850000|2022-03-25 06:30:50||1231.8||1231.5||1231.8||1231.3|4
1648189860000|2022-03-25 06:31:00|1232.5|1231.8|1232.5|1230.8|1232.5|1231.8|1232.5|1230.8|5
1648189870000|2022-03-25 06:31:10||1231||1230.8||1231||1230.5|1
1648189880000|2022-03-25 06:31:20||1230.5||1230.5||1231||1230.3|0
1648189890000|2022-03-25 06:31:30|1232|1229.5|1228.5|1226.8|1232|1229.5|1228.5|1226.8|1
1648189900000|2022-03-25 06:31:40|1228.3|1225.5|1227.8|1226|1228.3|1226|1227.5|1225.3|0
1648189910000|2022-03-25 06:31:50||1226.3||1225.8||1226.3||1225.5|4
1648189920000|2022-03-25 06:32:00||1226||1226||1226||1225.8|4
1648189930000|2022-03-25 06:32:10|1228.5|1226.3|1229.8|1227|1229.8|1227|1228.5|1226.3|8
1648189940000|2022-03-25 06:32:20|1229.5|1226.8|1229.5|1226.8|1229.5|1227|1229.5|1226.8|1
1648189950000|2022-03-25 06:32:30|1230|1227|1229.8|1227.5|1230|1227.5|1229.8|1227|0
1648189960000|2022-03-25 06:32:40|1230|1229|1232.8|1229.5|1233|1229.5|1230|1229|0
1648189980000|2022-03-25 06:33:00|1233.3|1229.8|1233.3|1230|1233.3|1230|1233.3|1229.8|0
1648190000000|2022-03-25 06:33:20|1233||1233.3||1233.3||1233||0
1648190040000|2022-03-25 06:34:00||1230.3||1230.3||1230.3||1230.3|0
1648190050000|2022-03-25 06:34:10||1230.5||1230.3||1230.5||1230.3|0
1648190080000|2022-03-25 06:34:40||1230.5||1230.3||1230.5||1230.3|0
1648190090000|2022-03-25 06:34:50||1230.5||1230.3||1230.5||1230.3|0
1648190100000|2022-03-25 06:35:00||1230.5||1230.3||1230.5||1230|0
1648190110000|2022-03-25 06:35:10||1230.5||1230.3||1230.5||1230.3|0
1648190120000|2022-03-25 06:35:20|1233|1230.5|1233.3|1230.3|1233.3|1230.5|1233|1230.3|0
1648190140000|2022-03-25 06:35:40|1233||1233.3||1233.3||1233||0
1648190150000|2022-03-25 06:35:50|1233|1230|1232.8|1230|1233.3|1230|1232.8|1230|0
1648190160000|2022-03-25 06:36:00|1232.5|1229.8|1232.8|1229.5|1232.8|1229.8|1232.5|1229.5|0
1648190170000|2022-03-25 06:36:10|1232.5|1230|1232.5|1229.5|1232.8|1230|1232.5|1229.5|0
1648190180000|2022-03-25 06:36:20|1232.8||1232.5||1232.8||1232.5||0
1648190190000|2022-03-25 06:36:30|1232.8|1229.8|1232.8|1229.8|1232.8|1229.8|1232.5|1229.8|0
1648190200000|2022-03-25 06:36:40|1233|1230|1233|1230|1233|1230.3|1233|1230|0
1648190210000|2022-03-25 06:36:50|1232.8||1232.8||1233||1232.8||0
1648190220000|2022-03-25 06:37:00|1233|1229.8|1232|1229.3|1233|1230|1232|1229.3|0
1648190230000|2022-03-25 06:37:10|1233|1230|1233|1230|1233|1230|1232.8|1230|0
1648190240000|2022-03-25 06:37:20|1234|1230.3|1233.5|1230.8|1234|1231|1233.5|1230.3|0
1648190250000|2022-03-25 06:37:30|1233.8|1231|1233.8|1231|1234|1231|1233.8|1230.8|0
1648190260000|2022-03-25 06:37:40|1233.5|1231.3|1233.5|1230.8|1233.8|1231.3|1233.5|1230.8|0
1648190270000|2022-03-25 06:37:50|1233.8|1231.3|1233.5|1230.8|1233.8|1231.3|1233.5|1230.8|0
1648190280000|2022-03-25 06:38:00|1233.8||1233.5||1233.8||1233.5||0
1648190290000|2022-03-25 06:38:10|1233.8||1233.5||1233.8||1233.5||0
1648190300000|2022-03-25 06:38:20|1233.8||1233.5||1233.8||1233.5||0
1648190310000|2022-03-25 06:38:30|1233.8||1233.8||1233.8||1233.5||0
1648190320000|2022-03-25 06:38:40|1233.5|1230.5|1233.8|1230.8|1233.8|1230.8|1233.5|1230.5|0
1648190330000|2022-03-25 06:38:50|1233.5||1233.8||1233.8||1233.5||0
1648190340000|2022-03-25 06:39:00|1233.5||1233.5||1233.5||1233.5||0
1648190360000|2022-03-25 06:39:20|1233.3|1230.5|1233|1229.5|1233.3|1230.5|1233|1229.5|0
1648190370000|2022-03-25 06:39:30||1229.8||1229.8||1229.8||1229.8|0
1648190380000|2022-03-25 06:39:40||1229.5||1229.5||1229.5||1229.5|0
1648190390000|2022-03-25 06:39:50||1229.8||1229.5||1229.8||1229.5|0
1648190410000|2022-03-25 06:40:10||1229.8||1229.8||1229.8||1229.8|0
1648190440000|2022-03-25 06:40:40|1232.8|1230|1232.5|1229.5|1232.8|1230|1232.5|1229.5|0
1648190450000|2022-03-25 06:40:50|1232||1232||1232||1232||0
1648190470000|2022-03-25 06:41:10|1232.3||1232.3||1232.3||1232.3||0
1648190520000|2022-03-25 06:42:00|1232.5|1229.8|1232.3|1229.5|1232.5|1229.8|1232.3|1229.5|0
1648190530000|2022-03-25 06:42:10|1232|1229.3|1232|1229|1232|1229.3|1232|1229|0
1648190540000|2022-03-25 06:42:20|1232.3||1232.3||1232.3||1232.3||0
1648190550000|2022-03-25 06:42:30||1229.3||1229.3||1229.3||1229.3|0
1648190610000|2022-03-25 06:43:30|1233|1230|1233.5|1230.5|1233.5|1230.5|1233|1230|0
1648190620000|2022-03-25 06:43:40|1233.8|1231|1234.5|1231.3|1234.5|1231.3|1233.8|1231|2
1648190630000|2022-03-25 06:43:50|1235|1231.5|1235.3|1231.5|1235.3|1231.5|1235|1231.5|0
1648190670000|2022-03-25 06:44:30||1231.8||1231.8||1231.8||1231.8|0
1648190690000|2022-03-25 06:44:50|1235|1231.5|1235|1231.5|1235|1231.5|1235|1231.3|0
1648190710000|2022-03-25 06:45:10|1235.3|1231.3|1235|1231.5|1235.3|1231.5|1235|1231.3|0
1648190730000|2022-03-25 06:45:30||1231.3||1231.3||1231.3||1231.3|0
1648190740000|2022-03-25 06:45:40|1235.3|1231.5|1235|1231.5|1235.3|1231.5|1235|1231.5|0
1648190750000|2022-03-25 06:45:50|1235.3||1235.3||1235.3||1235||0
1648190760000|2022-03-25 06:46:00|1235||1235||1235.3||1235||0
1648190790000|2022-03-25 06:46:30|1234.3||1234.3||1234.3||1234.3||0
1648190820000|2022-03-25 06:47:00|1234|1231.3|1232.8|1231|1234|1231.3|1232.8|1231|1
1648190840000|2022-03-25 06:47:20|1232.5||1232.5||1232.5||1232.5||0
1648190860000|2022-03-25 06:47:40|1232|1230.5|1234|1231.3|1234|1231.3|1232|1230.5|2
1648190870000|2022-03-25 06:47:50|1234.3|1231.5|1234.5|1231.5|1234.5|1231.5|1234.3|1231.5|0
1648190890000|2022-03-25 06:48:10|1234.3|1231.8|1234.5|1231.3|1234.5|1231.8|1234.3|1231.3|0
1648190900000|2022-03-25 06:48:20||1231.5||1231.5||1231.5||1231.5|0
1648190920000|2022-03-25 06:48:40|1235|1231.8|1235|1231.8|1235|1231.8|1235|1231.8|0
1648190940000|2022-03-25 06:49:00|1233.8|1231.5|1233.5|1231.5|1233.8|1231.5|1233.5|1231.5|0
1648190950000|2022-03-25 06:49:10|1234.3||1234.3||1234.5||1234.3||1
1648190990000|2022-03-25 06:49:50|1235.5|1232.3|1235.5|1232.3|1235.5|1232.3|1235.5|1232.3|0
1648191000000|2022-03-25 06:50:00||1232.5||1232.3||1232.5||1232.3|0
1648191020000|2022-03-25 06:50:20|1235.3||1235.3||1235.3||1235.3||0
1648191030000|2022-03-25 06:50:30|1235.5|1232.5|1235.8|1232.5|1235.8|1232.5|1235.5|1232.3|0
1648191050000|2022-03-25 06:50:50|1235.5|1232.3|1235.8|1232.3|1235.8|1232.3|1235.5|1232.3|0
1648191100000|2022-03-25 06:51:40|1235.5||1235.5||1235.5||1235.5||1
1648191110000|2022-03-25 06:51:50|1235.3||1235.3||1235.3||1235.3||0
1648191120000|2022-03-25 06:52:00|1235.5|1232.5|1235.3|1232.3|1235.5|1232.5|1235.3|1232.3|0
1648191130000|2022-03-25 06:52:10|1235|1232|1234.8|1231.8|1235|1232|1234.8|1231.5|0
1648191190000|2022-03-25 06:53:10|1234|1231|1234|1231|1234.3|1231|1233.8|1231|1
1648191200000|2022-03-25 06:53:20|1233.8||1234||1234||1233.8||0
1648191230000|2022-03-25 06:53:50|1234.8|1231.8|1234.8|1231.8|1234.8|1231.8|1234.8|1231.8|0
1648191240000|2022-03-25 06:54:00||1232.3||1232.3||1232.3||1232|0
1648191260000|2022-03-25 06:54:20||1232||1232.3||1232.3||1232|0
1648191270000|2022-03-25 06:54:30||1232||1232.3||1232.3||1232|0
1648191300000|2022-03-25 06:55:00|1235|1232|1235|1232|1235.3|1232.3|1235|1232|0
1648191310000|2022-03-25 06:55:10||1232.3||1232||1232.3||1232|0
1648191320000|2022-03-25 06:55:20|1235.3|1232.3|1235|1232.3|1235.3|1232.5|1235|1232.3|0
1648191330000|2022-03-25 06:55:30|1235.3|1232|1234.8|1232|1235.3|1232|1234.8|1232|0
1648191340000|2022-03-25 06:55:40|1234.5|1231.5|1234.5|1231.8|1234.5|1231.8|1234.5|1231.5|0
1648191350000|2022-03-25 06:55:50||1231.5||1231.8||1231.8||1231.5|0
1648191360000|2022-03-25 06:56:00||1231.5||1231.8||1231.8||1231.5|0
1648191370000|2022-03-25 06:56:10|1233.8|1231.3|1234.3|1231.5|1234.3|1231.5|1233.8|1231.3|0
1648191380000|2022-03-25 06:56:20|1234||1234.3||1234.3||1234||0
1648191390000|2022-03-25 06:56:30|1234.5|1231.3|1234.3|1231.5|1234.5|1231.5|1234.3|1231.3|0
1648191400000|2022-03-25 06:56:40|1234.5||1234.3||1234.5||1234.3||0
1648191410000|2022-03-25 06:56:50|1233.5|1230.8|1233|1230.3|1233.5|1230.8|1232.8|1230|0
1648191420000|2022-03-25 06:57:00|1233.3||1233||1233.3||1233||0
1648191430000|2022-03-25 06:57:10|1233.3||1233.3||1233.3||1233.3||0
1648191450000|2022-03-25 06:57:30|1233.5|1230.5|1233.5|1230.5|1233.5|1230.5|1233.5|1230.5|0
1648191460000|2022-03-25 06:57:40|1233.8|1230.8|1234.5|1231.8|1234.5|1231.8|1233.8|1230.8|0
1648191480000|2022-03-25 06:58:00|1234.3|1231.3|1234.3|1231.3|1234.5|1231.3|1234.3|1231.3|0
1648191490000|2022-03-25 06:58:10||1231||1231||1231||1231|0
1648191500000|2022-03-25 06:58:20|1234.5|1231.3|1234.3|1231.3|1234.5|1231.3|1234.3|1231.3|0
1648191510000|2022-03-25 06:58:30|1233.8|1231|1234|1231|1234|1231|1233.8|1231|0
1648191520000|2022-03-25 06:58:40|1233.5|1231.3|1233.5|1231.3|1233.5|1231.3|1233.5|1231.3|0
1648191530000|2022-03-25 06:58:50|1233.8|1231.5|1233.3|1230.5|1233.8|1231.5|1233.3|1230.5|0
1648191540000|2022-03-25 06:59:00|1232.5|1229.8|1232.8|1230|1232.8|1230|1232.5|1229.8|0
1648191550000|2022-03-25 06:59:10|1233.3|1230.3|1233.3|1230.3|1233.3|1230.5|1233.3|1230.3|3
1648191560000|2022-03-25 06:59:20|1233.8|1230.5|1233.8|1231|1233.8|1231.3|1233.8|1230.5|0
1648191570000|2022-03-25 06:59:30||1231.3||1231||1231.3||1231|0
1648191580000|2022-03-25 06:59:40|1233.5|1231.3|1233.5|1230.8|1233.5|1231.3|1233.5|1230.8|0
1648191600000|2022-03-25 07:00:00|1233.3||1233.3||1233.3||1233.3||0
1648191610000|2022-03-25 07:00:10|1233.5|1231.3|1234.3|1231.8|1234.3|1231.8|1233.5|1231.3|0
1648191620000|2022-03-25 07:00:20|1235|1232|1235|1232.8|1235|1232.8|1235|1232|0
1648191630000|2022-03-25 07:00:30|1234.5|1232.5|1234.5|1232.3|1234.5|1232.5|1234.5|1232.3|2
1648191640000|2022-03-25 07:00:40||1232.5||1232.3||1232.5||1232.3|0
1648191650000|2022-03-25 07:00:50|1234.3|1232.5|1234.3|1232.3|1234.3|1232.5|1234.3|1232.3|0
1648191670000|2022-03-25 07:01:10|1234|1231.8|1234|1231.8|1234|1231.8|1234|1231.8|0
1648191680000|2022-03-25 07:01:20|1234.3|1232.3|1234.3|1232.3|1234.3|1232.3|1234.3|1232|0
1648191720000|2022-03-25 07:02:00||1232.5||1232.3||1232.5||1232.3|0
1648191750000|2022-03-25 07:02:30||1232.5||1232.5||1232.5||1232.5|0
1648191770000|2022-03-25 07:02:50|||||||||10
1648191780000|2022-03-25 07:03:00|1234|1231.8|1234|1231.8|1234|1231.8|1234|1231.8|1
1648191810000|2022-03-25 07:03:30|1233.8|1232|1233.8|1232|1233.8|1232|1233.8|1232|4
1648191820000|2022-03-25 07:03:40|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|0
1648191840000|2022-03-25 07:04:00|1233|1231.3|1233|1231|1233|1231.5|1233|1231|11
1648191850000|2022-03-25 07:04:10|1233.3||1233.3||1233.3||1233.3||0
1648191860000|2022-03-25 07:04:20|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|0
1648191900000|2022-03-25 07:05:00||1231.3||1231.3||1231.3||1231.3|0
1648191910000|2022-03-25 07:05:10|1233|1231|1233|1231|1233.3|1231|1233|1231|0
1648191950000|2022-03-25 07:05:50|1232.5|1230.3|1231.3|1229.5|1232.5|1230.3|1231.3|1229.5|3
1648191960000|2022-03-25 07:06:00|1231.5||1231||1231.5||1231||23
1648191970000|2022-03-25 07:06:10|1230|1228|1229.5|1227.3|1230|1228|1229.3|1226.8|2
1648191980000|2022-03-25 07:06:20|1229.3|1227.5|1229.8|1227.5|1229.8|1227.5|1229.3|1227.5|0
1648191990000|2022-03-25 07:06:30||1227.8||1227.5||1227.8||1227.5|0
1648192000000|2022-03-25 07:06:40|1229.3|1227.8|1229.8|1227.3|1229.8|1227.8|1229|1226.8|0
1648192010000|2022-03-25 07:06:50||1227.8||1227.8||1227.8||1227.5|0
1648192020000|2022-03-25 07:07:00|1229|1227.5|1227.3|1225.3|1229|1227.5|1227.3|1225.3|0
1648192030000|2022-03-25 07:07:10|1227.5|1225.5|1227|1225|1227.5|1225.5|1227|1224.8|10
1648192040000|2022-03-25 07:07:20|1226.8|1224.8|1226.8|1224.8|1226.8|1225|1226.8|1224.8|0
1648192050000|2022-03-25 07:07:30|1227.3|1225|1227.3|1225.3|1227.3|1225.5|1227.3|1224.8|10
1648192060000|2022-03-25 07:07:40|1227.5|1225.5|1227.5|1225.3|1227.5|1225.5|1227.5|1225.3|0
1648192070000|2022-03-25 07:07:50|1227.8|1225.5|1227.8|1225.8|1227.8|1225.8|1227.8|1225.5|1
1648192080000|2022-03-25 07:08:00|1228|1226.3|1228.8|1226.3|1228.8|1226.3|1227.8|1226.3|0
1648192090000|2022-03-25 07:08:10|1229.3|1226.8|1229.3|1226.8|1229.5|1226.8|1229.3|1226.8|12
1648192110000|2022-03-25 07:08:30|1228.5|1226.3|1228.5|1226|1228.5|1226.3|1228.5|1226|0
1648192130000|2022-03-25 07:08:50|1228.8|1226.5|1229.3|1226.5|1229.3|1226.5|1228.8|1226.5|0
1648192150000|2022-03-25 07:09:10|1229||1229.5||1229.5||1229||1
1648192220000|2022-03-25 07:10:20|1229.3||1229.3||1229.3||1229||0
1648192230000|2022-03-25 07:10:30|1229||1229||1229||1229||0
1648192240000|2022-03-25 07:10:40|1229.3||1229.3||1229.3||1229.3||0
1648192260000|2022-03-25 07:11:00|1229|1227|1229.3|1227|1229.3|1227|1229|1227|0
1648192270000|2022-03-25 07:11:10|1230.3|1227.5|1230.3|1228|1230.3|1228|1230.3|1227.5|0
1648192280000|2022-03-25 07:11:20|1230.8|1228.5|1230.8|1228.5|1231|1228.5|1230.8|1228.5|0
1648192290000|2022-03-25 07:11:30|1232.8|1229.8|1233.8|1231|1234|1231|1232.8|1229.8|0
1648192300000|2022-03-25 07:11:40|1233.5|1231.3|1233.3|1231.3|1234|1231.5|1233.3|1231|0
1648192310000|2022-03-25 07:11:50|1234|1231.8|1234|1231.8|1234|1231.8|1234|1231.8|0
1648192320000|2022-03-25 07:12:00||1232||1231.8||1232||1231.8|0
1648192330000|2022-03-25 07:12:10|1233.5|1231.3|1232.8|1230.8|1233.5|1231.3|1232.8|1230.8|0
1648192350000|2022-03-25 07:12:30|1232.5|1230|1232.3|1230.3|1232.5|1230.3|1232.3|1230|0
1648192360000|2022-03-25 07:12:40|1232|1230|1232|1230|1232|1230|1232|1229.8|0
1648192370000|2022-03-25 07:12:50|1231.3|1229.8|1230.3|1227.8|1231.3|1230|1230|1227.5|0
1648192380000|2022-03-25 07:13:00|1230.5|1228|1230.5|1228|1230.5|1228|1230.5|1228|0
1648192390000|2022-03-25 07:13:10|1230.3|1227.8|1230.3|1227.8|1230.3|1228|1230.3|1227.8|0
1648192400000|2022-03-25 07:13:20|1231.3|1228|1231.3|1229|1231.5|1229|1231.3|1227.8|0
1648192410000|2022-03-25 07:13:30|1231.5||1231.8||1231.8||1231.5||0
1648192420000|2022-03-25 07:13:40|1231.5||1231.5||1231.5||1231.3||0
1648192430000|2022-03-25 07:13:50|1231.3|1228.8|1231.3|1228.8|1231.3|1228.8|1231.3|1228.8|0
1648192460000|2022-03-25 07:14:20||1229||1228.8||1229||1228.8|0
1648192490000|2022-03-25 07:14:50||1229||1228.8||1229||1228.8|0
1648192510000|2022-03-25 07:15:10||1229||1228.8||1229||1228.8|0
1648192540000|2022-03-25 07:15:40||1229||1229||1229||1229|0
1648192560000|2022-03-25 07:16:00||1228.8||1228.8||1228.8||1228.8|0
1648192580000|2022-03-25 07:16:20|1230.8|1228|1230.5|1227.8|1230.8|1228.3|1230.5|1227.8|0
1648192590000|2022-03-25 07:16:30|1230.8||1230.5||1230.8||1230.5||0
1648192600000|2022-03-25 07:16:40|1230.8|1228.3|1230.8|1228.3|1230.8|1228.3|1230.8|1228.3|0
1648192610000|2022-03-25 07:16:50|1231|1228.5|1231|1228.5|1231|1228.5|1230.8|1228.5|0
1648192660000|2022-03-25 07:17:40|1230.5|1228|1230.8|1228.3|1230.8|1228.3|1230.5|1228|0
1648192670000|2022-03-25 07:17:50|1230.5|1228|1230.5|1228.3|1230.5|1228.3|1230.5|1228|0
1648192680000|2022-03-25 07:18:00||1228||1228||1228||1228|0
1648192700000|2022-03-25 07:18:20|1230.8|1228.3|1230.8|1228.3|1230.8|1228.3|1230.8|1228.3|0
1648192710000|2022-03-25 07:18:30|1231|1228.5|1231|1228.5|1231|1228.5|1230.8|1228.3|0
1648192720000|2022-03-25 07:18:40|1230.5|1228.3|1230.8|1228.8|1230.8|1228.8|1230.5|1228.3|0
1648192730000|2022-03-25 07:18:50||1228.5||1228.8||1228.8||1228.5|0
1648192740000|2022-03-25 07:19:00|1231|1228.5|1230.8|1228.5|1231|1228.8|1230.8|1228.5|0
1648192760000|2022-03-25 07:19:20|1231|1229|1231|1228.8|1231|1229|1231|1228.8|1
1648192770000|2022-03-25 07:19:30|1231.5|1229|1231.5|1229|1231.5|1229|1231.5|1229|1
1648192780000|2022-03-25 07:19:40|1231.3|1229.3|1231.5|1229.3|1231.5|1229.3|1231.3|1229|0
1648192790000|2022-03-25 07:19:50|1231.8|1229.5|1231.8|1229.8|1231.8|1229.8|1231.5|1229.5|0
1648192800000|2022-03-25 07:20:00|1231.5|1229.5|1231.5|1229.3|1231.8|1229.5|1231.5|1229.3|0
1648192810000|2022-03-25 07:20:10|1231.8||1231.5||1231.8||1231.5||0
1648192820000|2022-03-25 07:20:20|1231.8|1229|1231.3|1229|1231.8|1229|1231.3|1229|1
1648192830000|2022-03-25 07:20:30|1231|1228.8|1231|1228.8|1231|1229|1231|1228.8|0
1648192840000|2022-03-25 07:20:40||1229||1229||1229||1228.8|0
1648192870000|2022-03-25 07:21:10|1231.3|1229.3|1231.3|1229.3|1231.3|1229.3|1231.3|1229|1
1648192880000|2022-03-25 07:21:20|1231.5||1231.8||1231.8||1231.5||1
1648192890000|2022-03-25 07:21:30|1232|1229.5|1232|1229.5|1232|1229.5|1232|1229.5|0
1648192910000|2022-03-25 07:21:50|1232.3|1229|1231.5|1229.3|1232.3|1229.3|1231.3|1229|0
1648192920000|2022-03-25 07:22:00||1229.5||1229.5||1229.5||1229.5|0
1648192930000|2022-03-25 07:22:10|1231.8|1229.3|1231.8|1229.5|1231.8|1229.5|1231.8|1229.3|0
1648192940000|2022-03-25 07:22:20|1232.3|1230.8|1231.8|1230|1232.5|1230.8|1231.8|1230|5
1648192970000|2022-03-25 07:22:50|1232.3|1230.3|1232.3|1230.3|1232.3|1230.3|1232.3|1230.3|1
1648192980000|2022-03-25 07:23:00|1232|1230.5|1232.3|1230.5|1232.3|1230.5|1232|1230.5|0
1648192990000|2022-03-25 07:23:10||1230.3||1230.3||1230.3||1230.3|0
1648193000000|2022-03-25 07:23:20|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1
1648193010000|2022-03-25 07:23:30|1232.8|1230.8|1233|1230.8|1233|1230.8|1232.8|1230.8|1
1648193020000|2022-03-25 07:23:40|1231.8|1228.8|1231|1228.8|1231.8|1228.8|1230.5|1228|3
1648193030000|2022-03-25 07:23:50|1230.5|1228.3|1231.3|1228.5|1231.3|1228.5|1230.5|1228.3|0
1648193040000|2022-03-25 07:24:00||1229||1229||1229||1229|0
1648193050000|2022-03-25 07:24:10|1231.5||1231.5||1231.5||1231.5||0
1648193060000|2022-03-25 07:24:20|1231.8|1229.3|1231.5|1229|1231.8|1229.3|1231.5|1229|0
1648193070000|2022-03-25 07:24:30|1231|1228.8|1231.5|1229|1231.5|1229|1231|1228.8|0
1648193080000|2022-03-25 07:24:40|1231|1228.8|1231|1227.5|1231|1228.8|1231|1227.5|3
1648193110000|2022-03-25 07:25:10|1230.8|1227.8|1230.5|1227.8|1230.8|1227.8|1230.5|1227.8|0
1648193120000|2022-03-25 07:25:20|1232|1228.3|1231.5|1229|1232|1229|1231.5|1228.3|11
1648193130000|2022-03-25 07:25:30|1231.8|1229.3|1231.8|1229.3|1232.5|1230|1231.5|1229.3|1
1648193140000|2022-03-25 07:25:40|1232.3|1229.8|1232|1229.8|1232.3|1229.8|1232|1229.8|0
1648193150000|2022-03-25 07:25:50|1232.5|1230|1233|1230|1233|1230|1231.8|1229.5|0
1648193160000|2022-03-25 07:26:00|1232.5|1229.8|1232.8|1230|1233|1230|1232|1229.3|0
1648193170000|2022-03-25 07:26:10|1233.5|1230.3|1233.3|1231|1233.8|1231.3|1233|1230|0
1648193180000|2022-03-25 07:26:20|1233.8|1231.3|1234.8|1231.5|1234.8|1231.8|1233.3|1231|0
1648193190000|2022-03-25 07:26:30|1234.3|1231.3|1233.8|1230.3|1234.8|1231.3|1233.3|1230.3|0
1648193200000|2022-03-25 07:26:40|1233.5|1230.8|1233.3|1230.8|1233.5|1231|1233.3|1230.8|0
1648193210000|2022-03-25 07:26:50|1233.5||1233.5||1233.5||1233.5||0
1648193230000|2022-03-25 07:27:10|1233.8|1231|1233.8|1231|1233.8|1231|1233.5|1231|0
1648193240000|2022-03-25 07:27:20|1233.5|1230.8|1233.5|1230.8|1233.5|1230.8|1233.5|1230.8|0
1648193250000|2022-03-25 07:27:30||1231||1231||1231||1231|0
1648193260000|2022-03-25 07:27:40|1233.8||1233.5||1233.8||1233.5||0
1648193300000|2022-03-25 07:28:20|1233.8||1234||1234||1233.5||2
1648193350000|2022-03-25 07:29:10|1233.8||1234||1234||1233.8||0
1648193360000|2022-03-25 07:29:20|1234.5|1231.8|1234|1231.8|1234.5|1232|1234|1231.3|0
1648193370000|2022-03-25 07:29:30|1234.5|1232|1234.3|1231.8|1235|1232|1233.8|1231.8|0
1648193380000|2022-03-25 07:29:40|||||||||7
1648193390000|2022-03-25 07:29:50|1234|1231.5|1233.5|1231.3|1234.3|1231.5|1233.3|1231|2
1648193400000|2022-03-25 07:30:00|1233.8|1231|1233.5|1230.8|1234|1231.5|1233.5|1230.8|0
1648193410000|2022-03-25 07:30:10|1234.5|1232|1234.8|1232.5|1234.8|1232.5|1234.3|1232|13
1648193420000|2022-03-25 07:30:20|1235||1235||1235||1235||0
1648193430000|2022-03-25 07:30:30|1235.3||1235||1235.3||1235||0
1648193490000|2022-03-25 07:31:30|1234.5||1235||1235||1234.5||0
1648193510000|2022-03-25 07:31:50|1235.3|1232.8|1235.3|1232.8|1235.3|1232.8|1235.3|1232.8|4
1648193600000|2022-03-25 07:33:20||1232.5||1232.5||1232.5||1232.5|5
1648193630000|2022-03-25 07:33:50||1232.8||1232.8||1232.8||1232.8|0
1648193640000|2022-03-25 07:34:00|1235.5||1235.5||1235.5||1235.5||11
1648193650000|2022-03-25 07:34:10|1235.3||1235.3||1235.3||1235.3||23
1648193670000|2022-03-25 07:34:30|1235||1235||1235||1235||0
1648193680000|2022-03-25 07:34:40|1234.8|1232.3|1234.8|1232.3|1234.8|1232.5|1234.8|1232.3|0
1648193700000|2022-03-25 07:35:00|1234.5|1231.3|1233.8|1231|1234.5|1231.3|1233.8|1231|0
1648193710000|2022-03-25 07:35:10||1231.3||1231.3||1231.3||1231.3|0
1648193720000|2022-03-25 07:35:20||1231||1231.3||1231.3||1231|0
1648193730000|2022-03-25 07:35:30|1233.5|1231|1233.5|1230|1233.5|1231.3|1233.5|1230|0
1648193740000|2022-03-25 07:35:40|1233.3|1230.3|1233.3|1230.5|1233.3|1230.5|1233.3|1230|0
1648193750000|2022-03-25 07:35:50||1230||1230.5||1230.5||1230|0
1648193760000|2022-03-25 07:36:00|1233|1230|1233|1230.5|1233|1231|1232.5|1230|6
1648193770000|2022-03-25 07:36:10||1229.5||1230||1230||1229.5|0
1648193820000|2022-03-25 07:37:00|1232.5|1229.5|1230.3|1228|1232.5|1229.5|1230.3|1227.8|1
1648193830000|2022-03-25 07:37:10||1227.8||1228||1228||1227.8|0
1648193840000|2022-03-25 07:37:20||1227.8||1227.8||1227.8||1227.8|0
1648193850000|2022-03-25 07:37:30|1230|1227.3|1230|1227.3|1230|1227.3|1230|1226.5|5
1648193860000|2022-03-25 07:37:40|||||||||5
1648193890000|2022-03-25 07:38:10||1227.5||1227.5||1227.5||1227.5|0
1648193910000|2022-03-25 07:38:30|1229.3|1227.3|1229.3|1226.3|1229.3|1227.3|1229.3|1226|15
1648193920000|2022-03-25 07:38:40|1229|1226.5|1229|1226.3|1229|1226.5|1229|1226.3|2
1648193930000|2022-03-25 07:38:50||1225.8||1226||1226||1225.8|0
1648193940000|2022-03-25 07:39:00|1228.8|1225.8|1228.8|1225.8|1228.8|1225.8|1228.8|1225.8|9
1648193950000|2022-03-25 07:39:10||1226.3||1226.3||1226.3||1226.3|0
1648193960000|2022-03-25 07:39:20|1228|1225.8|1227.8|1225.3|1228|1225.8|1227.8|1225|4
1648193970000|2022-03-25 07:39:30|1226|1225|1225.8|1223.8|1226|1225.3|1225.8|1223.3|13
1648193980000|2022-03-25 07:39:40|1226.3|1223.5|1227.5|1225|1227.5|1225|1226|1223.5|0
1648193990000|2022-03-25 07:39:50|1227.3|1224.3|1227|1224.3|1227.3|1224.3|1227|1224.3|3
1648194000000|2022-03-25 07:40:00|1226.8|1223.8|1225|1222.3|1226.8|1223.8|1225|1222|14
1648194010000|2022-03-25 07:40:10||1222||1222.3||1222.3||1222|0
1648194020000|2022-03-25 07:40:20||1222||1222.3||1222.3||1222|0
1648194030000|2022-03-25 07:40:30||1221.8||1221.5||1221.8||1221.5|1
1648194040000|2022-03-25 07:40:40|1224.8|1221.8|1224.5|1221.8|1224.8|1221.8|1224.3|1221.5|0
1648194050000|2022-03-25 07:40:50|1224|1222.3|1224|1221.5|1224.3|1222.3|1224|1220.8|12
1648194060000|2022-03-25 07:41:00|1223.8||1223.8||1223.8||1223.8||0
1648194080000|2022-03-25 07:41:20||1221.3||1221||1221.3||1220.8|2
1648194090000|2022-03-25 07:41:30||1220.8||1220.8||1220.8||1220.8|0
1648194120000|2022-03-25 07:42:00|1223.5||1223.3||1223.5||1223.3||0
1648194140000|2022-03-25 07:42:20|1223.8|1221.3|1224.5|1221.3|1224.5|1221.3|1223.8|1221.3|1
1648194150000|2022-03-25 07:42:30|1225|1221.8|1225|1221.8|1225|1221.8|1225|1221.8|2
1648194160000|2022-03-25 07:42:40|1225.5|1222|1226|1222.5|1226|1222.5|1225.3|1221.8|0
1648194170000|2022-03-25 07:42:50|1225.8|1223|1227.5|1224.8|1227.5|1224.8|1225.8|1223|1
1648194180000|2022-03-25 07:43:00|1227.8|1224.5|1227.5|1224.8|1227.8|1224.8|1227|1224.5|5
1648194200000|2022-03-25 07:43:20|1227.3|1224.3|1227.3|1224.8|1227.3|1224.8|1227.3|1224|0
1648194210000|2022-03-25 07:43:30||1224.5||1224.8||1224.8||1224.5|0
1648194230000|2022-03-25 07:43:50|1227||1227||1227||1227||0
1648194250000|2022-03-25 07:44:10|1226.5|1224|1226.5|1224|1226.5|1224|1226.5|1224|0
1648194260000|2022-03-25 07:44:20||1223.8||1223.8||1223.8||1223.8|0
1648194270000|2022-03-25 07:44:30|1226.3|1223.5|1226|1223.5|1226.3|1223.8|1226|1223.5|0
1648194280000|2022-03-25 07:44:40||1223.8||1223.5||1223.8||1223.5|0
1648194290000|2022-03-25 07:44:50|1225.8|1223.8|1225.8|1223.3|1226|1223.8|1225.8|1223.3|0
1648194300000|2022-03-25 07:45:00||1223.5||1223.5||1223.5||1223.5|0
1648194310000|2022-03-25 07:45:10|1225.5|1223.8|1225.3|1223|1225.5|1224|1225.3|1223|1
1648194320000|2022-03-25 07:45:20|1225.5||1225.3||1225.5||1225.3||0
1648194330000|2022-03-25 07:45:30|1225.5||1225.3||1225.5||1225.3||0
1648194340000|2022-03-25 07:45:40|1225.5||1225.5||1225.5||1225.3||0
1648194350000|2022-03-25 07:45:50|1225.3||1225.3||1225.3||1225.3||0
1648194360000|2022-03-25 07:46:00||1223.3||1223||1223.3||1223|0
1648194370000|2022-03-25 07:46:10|1225.5|1223.3|1225.3|1223|1225.5|1223.3|1225.3|1222.5|5
1648194380000|2022-03-25 07:46:20||1222.5||1222.3||1222.5||1222.3|0
1648194400000|2022-03-25 07:46:40|1225|1222|1225|1222|1225|1222|1225|1222|1
1648194410000|2022-03-25 07:46:50|1224.8||1224.8||1224.8||1224.8||0
1648194420000|2022-03-25 07:47:00|1225||1225||1225||1225||0
1648194430000|2022-03-25 07:47:10||1222.3||1222.3||1222.3||1222.3|0
1648194450000|2022-03-25 07:47:30|1224.8||1224.8||1224.8||1224.8||0
1648194460000|2022-03-25 07:47:40||1222.5||1222.5||1222.5||1222.5|0
1648194470000|2022-03-25 07:47:50|1225||1225||1225||1225||0
1648194490000|2022-03-25 07:48:10|1224.8||1224.8||1224.8||1224.8||0
1648194510000|2022-03-25 07:48:30|1225|1222.8|1225|1222.3|1225|1222.8|1225|1222.3|1
1648194520000|2022-03-25 07:48:40|1224.8|1222.5|1224.8|1222.5|1224.8|1222.5|1224.8|1222.3|0
1648194540000|2022-03-25 07:49:00|1225|1222.8|1225.3|1222.8|1225.3|1222.8|1225|1222.8|7
1648194550000|2022-03-25 07:49:10|1225|1223|1225|1222.5|1225|1223|1225|1222.5|0
1648194560000|2022-03-25 07:49:20|1225.3|1224|1225.5|1222.8|1225.5|1224|1225.3|1222.5|5
1648194580000|2022-03-25 07:49:40||1223||1223||1223.3||1223|0
1648194590000|2022-03-25 07:49:50|1225|1222.5|1225.5|1222.8|1225.5|1222.8|1225|1222.5|0
1648194600000|2022-03-25 07:50:00|1225|1223|1224.8|1222.5|1225|1223|1224.8|1222.5|5
1648194650000|2022-03-25 07:50:50|||||||||2
1648194660000|2022-03-25 07:51:00|1225.3||1225.5||1225.5||1225.3||0
1648194680000|2022-03-25 07:51:20|1225.8||1225.5||1225.8||1225.5||0
1648194720000|2022-03-25 07:52:00|1225.8|1223|1225.5|1223|1225.8|1223|1225.5|1222.8|0
1648194850000|2022-03-25 07:54:10|1224.8|1222.5|1223.8|1221.5|1224.8|1222.5|1223.8|1221.5|5
1648194860000|2022-03-25 07:54:20|1224|1220.5|1223.8|1221.3|1224|1221.3|1223.5|1220.5|9
1648194870000|2022-03-25 07:54:30|1223.5|1221|1223.5|1220.5|1223.5|1221|1223.5|1220.5|0
1648194880000|2022-03-25 07:54:40|1223.8|1220.8|1223.5|1220.8|1223.8|1220.8|1223.5|1220.3|1
1648194890000|2022-03-25 07:54:50|1223.3||1223.5||1223.5||1223.3||0
1648194900000|2022-03-25 07:55:00|1223.8|1220.3|1223.8|1220.8|1223.8|1220.8|1223.8|1220.3|0
1648194910000|2022-03-25 07:55:10|1223.5||1223.8||1223.8||1223.5||0
1648194920000|2022-03-25 07:55:20|1223.5|1220.5|1223.5|1220.8|1223.5|1220.8|1223.5|1220.5|0
1648194930000|2022-03-25 07:55:30||1220.5||1220.8||1220.8||1220.5|0
1648194940000|2022-03-25 07:55:40||1220.5||1220.8||1220.8||1220.5|0
1648194960000|2022-03-25 07:56:00|1223.3|1220.5|1223.3|1220.5|1223.3|1220.8|1223.3|1220.5|4
1648195000000|2022-03-25 07:56:40|1223||1222.5||1223||1222.5||0
1648195010000|2022-03-25 07:56:50|1222.3|1221|1222.3|1219.8|1222.3|1221|1221.8|1219.5|29
1648195020000|2022-03-25 07:57:00|1222|1219.5|1222.3|1219.8|1222.3|1219.8|1222|1219.5|1
1648195030000|2022-03-25 07:57:10|1221.3|1219.5|1220.5|1217.5|1221.3|1219.5|1220.3|1217.3|15
1648195040000|2022-03-25 07:57:20||1217.8||1217.5||1218.3||1217.5|3
1648195050000|2022-03-25 07:57:30|1220.3||1220.3||1220.5||1220||0
1648195060000|2022-03-25 07:57:40|1219.8|1217.8|1219.8|1217.5|1220.3|1217.8|1219.8|1217.5|3
1648195070000|2022-03-25 07:57:50|1219.5||1219.5||1219.5||1219.5||0
1648195080000|2022-03-25 07:58:00|1219.3|1217|1218.3|1216|1219.5|1217|1218.3|1216|3
1648195100000|2022-03-25 07:58:20|1218.8|1216.3|1219|1216.8|1219|1216.8|1218.8|1216|1
1648195110000|2022-03-25 07:58:30|1219.5|1217|1220|1217.3|1220|1217.3|1219.5|1217|0
1648195120000|2022-03-25 07:58:40|1220.3|1217.5|1219.8|1217.3|1220.3|1217.5|1219.8|1217.3|0
1648195130000|2022-03-25 07:58:50|1220||1220||1220||1220||0
1648195140000|2022-03-25 07:59:00|1219|1217|1218|1216|1219.8|1217|1217.8|1215.8|17
1648195150000|2022-03-25 07:59:10|1217.5|1215.5|1217.8|1216|1218.3|1216.3|1217.3|1215.5|31
1648195160000|2022-03-25 07:59:20|1218|1215.8|1218|1216|1218|1216|1218|1215.8|2
1648195170000|2022-03-25 07:59:30|1218.3|1216.3|1217.8|1215.8|1218.3|1216.3|1217.8|1215.8|6
1648195180000|2022-03-25 07:59:40||1215.5||1215.8||1215.8||1215.5|0
1648195190000|2022-03-25 07:59:50||1215.5||1215.5||1215.5||1215.5|0
1648195200000|2022-03-25 08:00:00|1217.3|1215.8|1216.3|1214|1217.8|1215.8|1216.3|1214|13
1648195210000|2022-03-25 08:00:10|1216.5|1214.3|1216.8|1214.5|1216.8|1214.5|1216.3|1214.3|6
1648195220000|2022-03-25 08:00:20|1216.3|1214.3|1216.5|1214.3|1216.8|1215|1216.3|1214.3|2
1648195230000|2022-03-25 08:00:30|1216.8|1214.8|1216.8|1214.8|1216.8|1214.8|1216.5|1214.3|1
1648195240000|2022-03-25 08:00:40|1216.5|1215|1216.8|1214.8|1217.3|1215.3|1216.5|1214.3|7
1648195250000|2022-03-25 08:00:50|1217|1215.5|1217.5|1215.5|1217.5|1215.5|1216.8|1215.3|10
1648195260000|2022-03-25 08:01:00|1218.3|1215.8|1219|1216.3|1219|1216.3|1218.3|1215.8|0
1648195270000|2022-03-25 08:01:10|1218.8||1218.8||1218.8||1218.8||0
1648195280000|2022-03-25 08:01:20|1219|1216.8|1218.8|1216.8|1219.3|1216.8|1218.5|1216.8|0
1648195300000|2022-03-25 08:01:40|1217.8|1216.5|1217.8|1215.5|1217.8|1216.5|1217.5|1215.5|14
1648195310000|2022-03-25 08:01:50|||||||||5
1648195320000|2022-03-25 08:02:00|1217.5|1215.3|1217.3|1215.3|1218.3|1215.3|1217.3|1215.3|0
1648195330000|2022-03-25 08:02:10|1218.3|1215.8|1217.8|1216|1218.3|1216|1217.8|1215.8|1
1648195340000|2022-03-25 08:02:20|1218.3|1216.3|1218.5|1216.3|1218.5|1216.3|1218.3|1216|3
1648195350000|2022-03-25 08:02:30||1216||1216.3||1216.5||1216|0
1648195360000|2022-03-25 08:02:40|1219|1216.5|1219|1217|1219|1217|1219|1216.5|0
1648195380000|2022-03-25 08:03:00|1219.5|1217.3|1220.5|1218|1220.5|1218|1219.5|1217.3|2
1648195390000|2022-03-25 08:03:10|1220.3||1220.3||1220.5||1220.3||0
1648195400000|2022-03-25 08:03:20|1220.5||1220.5||1220.5||1220.5||0
1648195410000|2022-03-25 08:03:30|1221.8|1218.5|1221.8|1219|1221.8|1219|1221.8|1218.5|1
1648195420000|2022-03-25 08:03:40|1221.5|1219.3|1224|1221.5|1224|1221.5|1221.5|1219.3|10
1648195430000|2022-03-25 08:03:50|1224.3|1222.3|1224.5|1222.5|1224.8|1222.5|1224|1222.3|1
1648195440000|2022-03-25 08:04:00|1224.3|1221.3|1223.3|1220.5|1224.3|1221.5|1223.3|1220.5|1
1648195450000|2022-03-25 08:04:10|1223.5|1220.8|1223.3|1220.8|1223.5|1220.8|1223.3|1220.8|2
1648195460000|2022-03-25 08:04:20|1223.5|1220.3|1222.8|1220.5|1223.5|1220.5|1222.8|1220.3|0
1648195470000|2022-03-25 08:04:30|1222.5|1220.3|1222.5|1220.3|1222.5|1220.5|1222.3|1220.3|3
1648195480000|2022-03-25 08:04:40|1221.8|1219.3|1221.8|1219.5|1222|1219.5|1221.8|1219.3|0
1648195490000|2022-03-25 08:04:50|1222.8|1220|1222.8|1220.3|1222.8|1220.3|1222.8|1220|0
1648195500000|2022-03-25 08:05:00|1223|1220.5|1223|1220.5|1223|1220.5|1222.8|1220.5|6
1648195520000|2022-03-25 08:05:20|1222.8||1222.8||1222.8||1222.8||0
1648195540000|2022-03-25 08:05:40|1222.5|1220|1222.5|1219.5|1222.5|1220|1222.3|1219.5|6
1648195550000|2022-03-25 08:05:50|1222.3|1219.8|1222.3|1219.5|1222.3|1219.8|1222.3|1219.5|3
1648195560000|2022-03-25 08:06:00|1222.5|1219.3|1222.3|1219.5|1222.5|1219.5|1222.3|1219.3|0
1648195570000|2022-03-25 08:06:10|1222.5||1222.5||1222.5||1222.3||1
1648195580000|2022-03-25 08:06:20|1222.3|1219.3|1222.3|1219.5|1222.3|1219.5|1222.3|1219.3|0
1648195590000|2022-03-25 08:06:30||1219.3||1219.5||1219.5||1219.3|0
1648195600000|2022-03-25 08:06:40|1221.5|1218.8|1220.3|1217.8|1221.5|1218.8|1220.3|1217.8|0
1648195610000|2022-03-25 08:06:50|1220.8|1218|1220.8|1218.3|1220.8|1218.3|1220.5|1218|10
1648195620000|2022-03-25 08:07:00|1220.5||1220.8||1220.8||1220.5||0
1648195640000|2022-03-25 08:07:20|1221.5|1219.3|1222|1220|1222|1220|1221.3|1219.3|0
1648195650000|2022-03-25 08:07:30|1222.3||1222.3||1222.3||1222.3||2
1648195660000|2022-03-25 08:07:40|1222.5|1220.5|1223.3|1221.3|1223.8|1221.5|1222.5|1220.5|5
1648195670000|2022-03-25 08:07:50|1223|1221|1223.5|1221.3|1223.5|1221.3|1223|1221|9
1648195680000|2022-03-25 08:08:00|1223.3||1223.3||1223.3||1223.3||0
1648195690000|2022-03-25 08:08:10|1223|1221|1223.3|1220.5|1223.3|1221|1222.8|1220.3|15
1648195700000|2022-03-25 08:08:20|1223|1220.3|1222.8|1220|1223|1220.5|1222.8|1220|5
1648195710000|2022-03-25 08:08:30|1222.5|1219.5|1222|1219.3|1222.5|1219.5|1222|1219.3|0
1648195720000|2022-03-25 08:08:40|1222.3|1219|1221.3|1218.5|1222.3|1219|1221.3|1218.5|20
1648195730000|2022-03-25 08:08:50|1220.8|1218.8|1220.8|1218.3|1220.8|1218.8|1220.8|1218.3|5
1648195770000|2022-03-25 08:09:30|1220.3|1217.8|1218|1215.8|1220.3|1217.8|1218|1215.3|1
1648195780000|2022-03-25 08:09:40|1218.3|1215.5|1218.3|1215.5|1218.5|1216|1218.3|1215.5|3
1648195790000|2022-03-25 08:09:50|1218.5|1215.3|1217.8|1215|1218.5|1215.3|1217.8|1215|0
1648195800000|2022-03-25 08:10:00|1218|1215.8|1218.3|1215.8|1218.8|1215.8|1218|1215.5|16
1648195810000|2022-03-25 08:10:10|1219|1216.5|1218.8|1216|1219.3|1217|1218.5|1215.8|10
1648195820000|2022-03-25 08:10:20|1218.5|1215.8|1219.3|1216|1219.3|1216.3|1218.5|1215.8|0
1648195830000|2022-03-25 08:10:30|1219|1215.8|1218.5|1215.8|1219.3|1215.8|1218.5|1215.8|0
1648195840000|2022-03-25 08:10:40|1218.3|1215|1217.8|1215|1218.3|1215.3|1217.5|1215|0
1648195850000|2022-03-25 08:10:50||1215.3||1215.3||1215.3||1215|0
1648195860000|2022-03-25 08:11:00|1217.5|1215.5|1217|1213.8|1217.5|1215.8|1217|1213.8|2
1648195870000|2022-03-25 08:11:10|1216.8|1214|1216.5|1214|1217|1214|1216|1213.5|0
1648195880000|2022-03-25 08:11:20|1216.8|1214.5|1214.5|1211.8|1216.8|1214.5|1213.8|1211.8|9
1648195890000|2022-03-25 08:11:30|1214.3||1214.5||1214.5||1214||1
1648195900000|2022-03-25 08:11:40|1215.5|1212.5|1214.5|1212.3|1215.5|1212.5|1214.5|1212|3
1648195910000|2022-03-25 08:11:50|1214.3|1211.8|1214|1211.8|1214.3|1211.8|1213.8|1211.8|4
1648195920000|2022-03-25 08:12:00|1213.8|1212|1213.3|1211.5|1213.8|1212.3|1213.3|1211.5|29
1648195930000|2022-03-25 08:12:10|1213|1211|1212.8|1211|1213|1211|1212.8|1211|28
1648195940000|2022-03-25 08:12:20|1213.3||1213.3||1213.3||1213||12
1648195950000|2022-03-25 08:12:30|1212.5|1211.3|1213.5|1211.3|1213.8|1211.3|1212.5|1211|20
1648195960000|2022-03-25 08:12:40|1214||1214||1214||1214||0
1648195970000|2022-03-25 08:12:50|1214.8|1212|1214.5|1212|1214.8|1212|1214.5|1212|2
1648195980000|2022-03-25 08:13:00|1215|1212.5|1213.3|1211.3|1215|1212.5|1213.3|1211|21
1648195990000|2022-03-25 08:13:10|1213|1211|1213.5|1211.3|1213.8|1211.3|1213|1211|3
1648196000000|2022-03-25 08:13:20|1213.3|1211.5|1214.3|1211.8|1214.5|1212|1213|1211.5|2
1648196010000|2022-03-25 08:13:30|1214.5|1212|1215.8|1213.3|1215.8|1213.3|1214.3|1212|2
1648196020000|2022-03-25 08:13:40|1216.3|1213|1216|1213.5|1216.3|1213.5|1216|1213|0
1648196030000|2022-03-25 08:13:50|1216.3|1214.5|1215.8|1214.5|1216.8|1214.5|1215.8|1214.5|3
1648196040000|2022-03-25 08:14:00|1216.5|1212.8|1215.5|1212.8|1216.5|1212.8|1215.5|1212.8|13
1648196050000|2022-03-25 08:14:10|1215.3||1215.3||1215.3||1215.3||0
1648196060000|2022-03-25 08:14:20|1215|1213.3|1216.3|1213.5|1216.5|1213.8|1215|1213.3|3
1648196070000|2022-03-25 08:14:30|1216|1213.3|1216.3|1213.5|1216.3|1213.8|1216|1213.3|0
1648196080000|2022-03-25 08:14:40||1213.8||1213.5||1213.8||1213.5|0
1648196090000|2022-03-25 08:14:50||1213.8||1213.5||1213.8||1213.5|0
1648196100000|2022-03-25 08:15:00|1217.5|1213.8|1217.5|1215|1217.5|1215.3|1217|1213.5|6
1648196110000|2022-03-25 08:15:10|1217.3|1215.3|1217.3|1215|1217.5|1215.3|1217.3|1215|3
1648196120000|2022-03-25 08:15:20|1218|1215.3|1217.5|1215.3|1218|1215.3|1217.5|1215.3|0
1648196130000|2022-03-25 08:15:30|1217.8|1215.8|1217.5|1215|1218.5|1215.8|1217.5|1215|1
1648196140000|2022-03-25 08:15:40|1217.8|1215.3|1217.8|1215.3|1217.8|1216|1217.8|1215|2
1648196150000|2022-03-25 08:15:50|1218.5|1215.5|1218.8|1216.5|1219.3|1217|1218.5|1215.5|5
1648196160000|2022-03-25 08:16:00|1219|1216.8|1218.5|1216.3|1219|1216.8|1218.3|1216|1
1648196170000|2022-03-25 08:16:10||1216.8||1216||1216.8||1216|18
1648196180000|2022-03-25 08:16:20|1218.3|1215.5|1218.3|1216|1218.3|1216.3|1218.3|1215.5|1
1648196190000|2022-03-25 08:16:30||1216.3||1216.5||1216.5||1216.3|0
1648196200000|2022-03-25 08:16:40|1218|1216.8|1217.8|1215.8|1218|1216.8|1217.8|1215.8|2
1648196210000|2022-03-25 08:16:50|1217.5|1215|1216.5|1214|1217.5|1215|1216.5|1213.8|24
1648196220000|2022-03-25 08:17:00|1217.8|1214.3|1217.3|1215|1217.8|1215.3|1217.3|1214|17
1648196230000|2022-03-25 08:17:10|1217|1215.3|1217|1215|1217|1215.5|1217|1215|11
1648196240000|2022-03-25 08:17:20|1217.8|1215.8|1218|1216|1218.5|1216|1217.8|1215.8|2
1648196250000|2022-03-25 08:17:30|1218.5|1216.3|1218.3|1216.3|1218.8|1216.5|1218.3|1216.3|42
1648196260000|2022-03-25 08:17:40|1218.8|1216.5|1220.3|1217.8|1220.5|1217.8|1218.5|1216.5|3
1648196270000|2022-03-25 08:17:50|1220|1218|1219.8|1217.5|1220.5|1218|1219.5|1217.5|0
1648196280000|2022-03-25 08:18:00|1220|1217.8|1219.8|1217.5|1220.5|1218|1219.5|1217.5|0
1648196290000|2022-03-25 08:18:10|1220|1217.3|1219|1217|1220|1218|1218.8|1216.5|6
1648196300000|2022-03-25 08:18:20|1219.3|1217.5|1220.3|1218|1220.5|1218|1219.3|1217.5|0
1648196310000|2022-03-25 08:18:30|1220|1218.5|1219.8|1217.5|1220.8|1218.5|1219.8|1217.5|12
1648196320000|2022-03-25 08:18:40|1219.5||1219.3||1219.8||1219||3
1648196330000|2022-03-25 08:18:50|1219||1219||1219.3||1218.8||15
1648196340000|2022-03-25 08:19:00|1219.3|1217.3|1218.5|1216|1219.3|1217.3|1218.5|1216|9
1648196350000|2022-03-25 08:19:10|1218.3|1215.5|1218|1215.8|1218.3|1215.8|1218|1215.3|3
1648196360000|2022-03-25 08:19:20||1216.3||1215.5||1216.3||1215.5|2
1648196370000|2022-03-25 08:19:30|1219.5|1215.8|1219.5|1217.3|1219.5|1217.5|1219.5|1215.8|3
1648196380000|2022-03-25 08:19:40||1217||1217||1217.3||1216.8|3
1648196390000|2022-03-25 08:19:50|1219.3|1217.5|1219.3|1217.5|1219.5|1217.5|1219.3|1217.3|6
1648196400000|2022-03-25 08:20:00|1219.8|1218|1220|1218|1220.5|1218.5|1219.8|1218|3
1648196410000|2022-03-25 08:20:10|||||||||1
1648196430000|2022-03-25 08:20:30|1219.5|1217.8|1220.3|1217.8|1221|1218.8|1219.5|1217.8|3
1648196440000|2022-03-25 08:20:40|1220.5|1218|1220.3|1217.8|1220.5|1218.3|1220.3|1217.8|0
1648196450000|2022-03-25 08:20:50|1220.5|1218|1220.3|1218|1220.5|1218|1220|1217.8|0
1648196460000|2022-03-25 08:21:00|1220|1217.8|1220.3|1218|1220.5|1218.3|1220|1217.8|0
1648196470000|2022-03-25 08:21:10|1220|1217.8|1220|1217.8|1220.5|1218.5|1219.8|1217.8|1
1648196490000|2022-03-25 08:21:30||1218||1218||1218||1218|0
1648196500000|2022-03-25 08:21:40|1219.8||1219.5||1220||1219.5||3
1648196510000|2022-03-25 08:21:50|1219.3||1219.5||1220||1219.3||1
1648196520000|2022-03-25 08:22:00|1219.3|1217.8|1219.5|1217.8|1219.8|1217.8|1219|1217.8|1
1648196530000|2022-03-25 08:22:10|1219.8||1219.3||1219.8||1219.3||0
1648196540000|2022-03-25 08:22:20|1219.5||1219.5||1219.5||1219.5||0
1648196550000|2022-03-25 08:22:30|1219|1216.8|1218.5|1216.5|1219|1216.8|1218.5|1216|2
1648196560000|2022-03-25 08:22:40|1219|1216.8|1219|1216.8|1219|1216.8|1218.8|1216.5|1
1648196570000|2022-03-25 08:22:50|1219.8|1217.8|1219|1216.8|1219.8|1217.8|1218.5|1216.3|10
1648196580000|2022-03-25 08:23:00|1218.8|1216.5|1219|1216.8|1219|1216.8|1218.8|1216.5|0
1648196590000|2022-03-25 08:23:10|1219.3|1217.3|1219.3|1217|1219.5|1217.5|1219.3|1216.8|0
1648196600000|2022-03-25 08:23:20|1219.5|1217.3|1219.8|1217.5|1219.8|1217.8|1219.5|1217.3|0
1648196610000|2022-03-25 08:23:30||1217.3||1217.8||1217.8||1217.3|0
1648196620000|2022-03-25 08:23:40|1219.3|1217|1219.3|1217|1219.3|1217|1219.3|1217|0
1648196630000|2022-03-25 08:23:50|1218.8|1216.3|1218.5|1216|1218.8|1216.5|1218.5|1216|4
1648196640000|2022-03-25 08:24:00|1218.8|1216.3|1218.5|1216.3|1218.8|1216.5|1218.5|1216|0
1648196650000|2022-03-25 08:24:10|1218.3|1216.5|1218.3|1216.5|1218.5|1216.5|1218.3|1216.5|0
1648196660000|2022-03-25 08:24:20|1218.5||1218.5||1218.5||1218.3||0
1648196670000|2022-03-25 08:24:30|1218.8||1218.5||1218.8||1218.3||0
1648196680000|2022-03-25 08:24:40|1219|1216.8|1216.8|1214.5|1219|1216.8|1216.5|1214.3|22
1648196690000|2022-03-25 08:24:50|1217.5|1215|1217|1214.8|1217.5|1215.3|1217|1214.5|1
1648196700000|2022-03-25 08:25:00|1216.8|1214.5|1217.3|1215.3|1217.8|1216|1216.8|1214.5|4
1648196710000|2022-03-25 08:25:10|1217|1215.5|1217.5|1216|1218|1216|1217|1215.3|1
1648196720000|2022-03-25 08:25:20|1218|1216.3|1218|1215.8|1218.5|1216.5|1217.5|1215.8|2
1648196730000|2022-03-25 08:25:30|1217.8|1216|1218|1215.8|1218.3|1216|1217.8|1215.5|0
1648196740000|2022-03-25 08:25:40|1217.8|1216|1217.8|1215.8|1217.8|1216.3|1217.8|1215.5|0
1648196750000|2022-03-25 08:25:50|1217.5|1215.5|1217.5|1215.5|1217.8|1215.8|1217.5|1215.3|0
1648196760000|2022-03-25 08:26:00|1217.3|1215.8|1217.8|1215.8|1217.8|1216|1217.3|1215.5|0
1648196770000|2022-03-25 08:26:10|1217.5|1216|1217.5|1215.8|1217.5|1216.3|1217.5|1215.5|3
1648196780000|2022-03-25 08:26:20|1217.8|1215.5|1217.3|1215.5|1217.8|1216|1217|1215.5|2
1648196790000|2022-03-25 08:26:30|1217|1215.8|1217|1215|1217.3|1215.8|1216.8|1215|6
1648196800000|2022-03-25 08:26:40|1216.8|1214.8|1216.5|1214.5|1217|1214.8|1216.5|1214.5|0
1648196810000|2022-03-25 08:26:50|1216.8|1214.3|1217|1215|1217|1215|1216.8|1214.3|0
1648196820000|2022-03-25 08:27:00||1214.8||1214.8||1215||1214.8|0
1648196830000|2022-03-25 08:27:10|1216.8|1215|1216.8|1214.8|1216.8|1215|1216.8|1214.8|0
1648196840000|2022-03-25 08:27:20|1217.5|1215|1217.3|1215.5|1217.8|1215.8|1217|1214.8|0
1648196850000|2022-03-25 08:27:30|1217.5|1215.8|1217.8|1215.8|1217.8|1216|1217|1215.3|0
1648196860000|2022-03-25 08:27:40|1217.5|1215.5|1217.8|1215.5|1218.3|1216|1217.5|1215.5|3
1648196870000|2022-03-25 08:27:50|1217.5|1215.3|1217|1214.8|1217.5|1215.5|1217|1214.8|1
1648196880000|2022-03-25 08:28:00|1216.8|1214.5|1215.8|1213.5|1216.8|1214.8|1215.5|1213.3|1
1648196890000|2022-03-25 08:28:10|1215.5|1213.3|1214.5|1212.3|1215.5|1213.3|1214.5|1212|0
1648196900000|2022-03-25 08:28:20|1213.8|1212.5|1213.8|1212|1213.8|1212.8|1213.8|1212|4
1648196910000|2022-03-25 08:28:30|1213.5|1211.8|1212|1210.5|1213.5|1211.8|1212|1210.5|16
1648196920000|2022-03-25 08:28:40|1211.8|1209.8|1211.8|1210|1211.8|1210|1211.3|1209.5|23
1648196930000|2022-03-25 08:28:50|1211.5|1209.5|1211.3|1208.8|1211.8|1209.5|1211|1208.8|3
1648196940000|2022-03-25 08:29:00|1211|1208.5|1210.3|1208.3|1211.3|1208.5|1210.3|1208|4
1648196950000|2022-03-25 08:29:10|1210|1208|1209|1206.8|1210|1208.3|1208.3|1206.5|1
1648196960000|2022-03-25 08:29:20|1208.8|1206.3|1208.5|1206.8|1208.8|1206.8|1207.5|1205.5|5
1648196970000|2022-03-25 08:29:30|1208.3|1206.5|1208.3|1206.3|1208.3|1206.8|1208.3|1206|26
1648196980000|2022-03-25 08:29:40|1208|1206|1208|1206.3|1208|1206.3|1207.8|1206|0
1648196990000|2022-03-25 08:29:50|1208.3|1206|1208|1206|1208.3|1206.5|1207.8|1205.8|10
1648197000000|2022-03-25 08:30:00|1207.8|1205.8|1207.5|1204.5|1208|1206.3|1207.5|1204.5|26
1648197010000|2022-03-25 08:30:10|1207.3|1204.3|1207.3|1205.5|1207.5|1205.5|1207|1204.3|6
1648197020000|2022-03-25 08:30:20|1207.5|1206|1207.8|1205.8|1208|1206.5|1207.5|1205.5|29
1648197030000|2022-03-25 08:30:30|1208|1206.5|1208.5|1207|1208.5|1207.3|1208|1206.5|14
1648197040000|2022-03-25 08:30:40|1209.3|1207.5|1209.3|1207.3|1210|1207.5|1209.3|1206.8|8
1648197050000|2022-03-25 08:30:50|1209|1207.8|1209.3|1207.3|1209.3|1207.8|1209|1207.3|0
1648197060000|2022-03-25 08:31:00|1209|1207|1208.5|1206.8|1209.3|1207|1208.5|1206.8|3
1648197070000|2022-03-25 08:31:10|1209|1207.3|1208.3|1206|1209|1207.3|1208|1206|0
1648197080000|2022-03-25 08:31:20|1208|1205.5|1206|1203.5|1208.3|1205.5|1206|1203.5|1
1648197090000|2022-03-25 08:31:30|1205.8|1203.8|1205.8|1203.8|1206.3|1204|1205.3|1202.8|3
1648197100000|2022-03-25 08:31:40|1206.5|1204|1206.5|1204|1206.5|1204|1206.3|1204|0
1648197110000|2022-03-25 08:31:50|1206.3|1204.3|1206.3|1204.3|1206.5|1204.8|1206|1204.3|1
1648197120000|2022-03-25 08:32:00|1206|1204.8|1206.5|1204.8|1206.5|1204.8|1206|1204.8|0
1648197130000|2022-03-25 08:32:10|1207.3|1205|1206.8|1204.3|1207.3|1205.3|1206.8|1204.3|3
1648197140000|2022-03-25 08:32:20||1204.5||1204.5||1204.8||1204.5|0
1648197150000|2022-03-25 08:32:30|1206.5|1204.8|1207.8|1205.8|1207.8|1205.8|1206.5|1204.5|6
1648197160000|2022-03-25 08:32:40|1207.5||1207.8||1207.8||1207.5||0
1648197170000|2022-03-25 08:32:50|1207.5||1207.8||1207.8||1207.5||2
1648197180000|2022-03-25 08:33:00|1207.5||1207.8||1207.8||1207.3||2
1648197190000|2022-03-25 08:33:10|1208.3|1206|1208.3|1206.3|1208.3|1206.3|1208|1206|1
1648197200000|2022-03-25 08:33:20|1209.5|1207.3|1208|1205.8|1210|1208.3|1208|1205.5|24
1648197210000|2022-03-25 08:33:30||1206.3||1206.3||1206.3||1206.3|4
1648197220000|2022-03-25 08:33:40|1208.5|1206.8|1208.3|1206.3|1208.5|1206.8|1208.3|1206.3|2
1648197230000|2022-03-25 08:33:50|1208|1206.5|1208|1206.5|1208|1206.5|1207.8|1206.5|0
1648197240000|2022-03-25 08:34:00|1208.5||1208.5||1208.5||1208.5||0
1648197250000|2022-03-25 08:34:10|1208.3|1206.8|1208.3|1206.8|1208.3|1206.8|1208.3|1206.8|0
1648197260000|2022-03-25 08:34:20|1208.5|1206.5|1208.8|1206.5|1209|1206.5|1208|1206.5|8
1648197270000|2022-03-25 08:34:30|1209||1208.8||1209||1207.8||16
1648197280000|2022-03-25 08:34:40|1208.5|1206.8|1208.8|1207|1209|1207|1208.5|1206.8|4
1648197290000|2022-03-25 08:34:50|1209||1209||1209||1209||0
1648197300000|2022-03-25 08:35:00|1209.3||1209||1209.3||1208.8||1
1648197310000|2022-03-25 08:35:10|1209.3|1207.5|1209.5|1207.5|1209.8|1207.8|1208.8|1207.3|0
1648197320000|2022-03-25 08:35:20|1209.3|1206.8|1208.5|1206.8|1209.5|1206.8|1208.5|1206.8|1
1648197330000|2022-03-25 08:35:30|1208.8|1207.8|1209.3|1207|1210|1208|1208.8|1207|1
1648197340000|2022-03-25 08:35:40|1209.5|1206.8|1207.8|1205.8|1209.5|1206.8|1207.5|1205.3|10
1648197350000|2022-03-25 08:35:50|1207.5|1206|1208.8|1206.5|1209|1206.8|1207.5|1206|2
1648197360000|2022-03-25 08:36:00|1208.5|1206.3|1209|1206.8|1209|1206.8|1208.5|1206.3|5
1648197370000|2022-03-25 08:36:10|1208.5|1206.5|1208.5|1206.5|1208.8|1206.5|1208.5|1206.3|0
1648197380000|2022-03-25 08:36:20|1208.3|1206.3|1208|1206.3|1208.3|1206.5|1208|1206|0
1648197390000|2022-03-25 08:36:30|1208.3|1206.5|1209|1207|1209|1207|1208.3|1206.5|0
1648197400000|2022-03-25 08:36:40|1209.3|1206.8|1208.8|1207|1209.3|1207|1208.8|1206.8|0
1648197410000|2022-03-25 08:36:50|1208.5|1206.5|1208.5|1206.8|1208.5|1206.8|1208.5|1206.5|1
1648197420000|2022-03-25 08:37:00|1208|1206.5|1207.3|1205.5|1208|1206.5|1207.3|1205.5|0
1648197430000|2022-03-25 08:37:10|1208|1205.8|1208|1205.8|1208|1206|1208|1205.8|0
1648197440000|2022-03-25 08:37:20|1207.8|1206|1207.8|1205.8|1207.8|1206|1207.8|1205.8|0
1648197450000|2022-03-25 08:37:30||1206||1206||1206||1206|0
1648197460000|2022-03-25 08:37:40|1208.3|1206.3|1208.5|1206.5|1208.5|1206.5|1208.3|1206.3|1
1648197470000|2022-03-25 08:37:50|1208.8|1206.3|1208.3|1206.3|1208.8|1206.5|1208.3|1206.3|0
1648197480000|2022-03-25 08:38:00||1206.5||1206.3||1206.5||1206.3|1
1648197490000|2022-03-25 08:38:10|1208.8|1206.8|1208.8|1206.8|1208.8|1206.8|1208.5|1206.5|1
1648197500000|2022-03-25 08:38:20||1207||1206.8||1207||1206.8|0
1648197510000|2022-03-25 08:38:30|1208.3|1206|1208.3|1206.3|1208.3|1206.3|1208.3|1206|0
1648197520000|2022-03-25 08:38:40||1206.5||1206.3||1206.5||1206.3|1
1648197530000|2022-03-25 08:38:50|1207.8|1206|1207.3|1205.3|1207.8|1206|1207.3|1204.8|0
1648197540000|2022-03-25 08:39:00|1207.5|1205|1207.3|1205.5|1207.5|1206|1207.3|1205|2
1648197550000|2022-03-25 08:39:10|1208|1205.8|1207.3|1205.3|1208|1205.8|1207.3|1205|1
1648197560000|2022-03-25 08:39:20|1207|1205|1207|1205.3|1207|1205.3|1207|1204.8|0
1648197570000|2022-03-25 08:39:30|1207.3|1205.5|1207.3|1205.3|1207.3|1205.5|1207.3|1205|1
1648197580000|2022-03-25 08:39:40|1207|1205|1207|1204.8|1207|1205|1206.8|1204.8|1
1648197590000|2022-03-25 08:39:50|1207.3|1205|1207.3|1205|1207.3|1205|1207.3|1205|0
1648197600000|2022-03-25 08:40:00|1207|1204.8|1207|1204.8|1207|1205|1207|1204.5|0
1648197610000|2022-03-25 08:40:10|1206.8|1204.5|1206.8|1204.5|1206.8|1204.8|1206.8|1204.5|0
1648197620000|2022-03-25 08:40:20|1206|1203.8|1204.5|1202.5|1206|1203.8|1204.5|1202.5|2
1648197630000|2022-03-25 08:40:30|1202.8|1200.5|1203.3|1201.3|1203.3|1201.3|1202.8|1200.5|10
1648197640000|2022-03-25 08:40:40|1202.3|1200.5|1203.8|1201.5|1203.8|1201.5|1202.3|1200.5|5
1648197650000|2022-03-25 08:40:50|1203.5|1201|1197|1194.8|1203.5|1201|1195.8|1193.5|6
1648197660000|2022-03-25 08:41:00|1196.8|1195|1196.5|1194.3|1197|1195.3|1196|1194|2
1648197670000|2022-03-25 08:41:10|1196.3|1194.8|1195.5|1193.5|1196.5|1194.8|1195.3|1193.5|5
1648197680000|2022-03-25 08:41:20|1195.3|1193.8|1194.8|1192.5|1195.5|1193.8|1194.5|1192.3|8
1648197690000|2022-03-25 08:41:30|1195|1192.8|1191.3|1189.3|1195|1192.8|1191|1188.8|8
1648197700000|2022-03-25 08:41:40|1191.5|1189.5|1192.3|1190|1192.3|1190.3|1191.5|1189.3|1
1648197710000|2022-03-25 08:41:50|1192|1190.3|1192.3|1190.3|1192.3|1190.3|1191.5|1190|1
1648197720000|2022-03-25 08:42:00|1192|1190|1192.5|1190.3|1193|1190.5|1192|1190|1
1648197730000|2022-03-25 08:42:10|1192.8|1190.8|1193|1191|1193.5|1191|1192.8|1190.8|0
1648197740000|2022-03-25 08:42:20|1193.3|1191.3|1193.3|1191.3|1193.5|1191.3|1193.3|1191.3|0
1648197750000|2022-03-25 08:42:30|1193.5||1193.5||1193.5||1193||1
1648197760000|2022-03-25 08:42:40|1193.3||1193.3||1193.3||1193.3||0
1648197770000|2022-03-25 08:42:50|1193|1191|1191.5|1189.8|1193|1191|1191.5|1188.8|1
1648197780000|2022-03-25 08:43:00|1192|1190|1192|1190.5|1192.3|1190.5|1192|1189|42
1648197790000|2022-03-25 08:43:10|1192.3|1190.3|1193.3|1191.5|1193.3|1191.5|1192|1190.3|2
1648197800000|2022-03-25 08:43:20|1193.8|1191.8|1194.3|1191.8|1194.3|1191.8|1193.8|1191.8|0
1648197810000|2022-03-25 08:43:30|1194.5|1191.5|1199.3|1195|1199.3|1195|1194|1191.5|37
1648197820000|2022-03-25 08:43:40|1198.8|1195.3|1198.8|1195.3|1200|1195.5|1198.3|1195.3|0
1648197830000|2022-03-25 08:43:50|1199.5|1195.5|1200.3|1197.5|1200.3|1197.5|1199.5|1195.5|1
1648197840000|2022-03-25 08:44:00|1204.3|1199.8|1204.5|1201.8|1204.5|1201.8|1203|1199.5|50
1648197850000|2022-03-25 08:44:10|1204.8|1201.5|1207|1205|1208|1205|1204|1201.5|30
1648197860000|2022-03-25 08:44:20|1207.3|1204.8|1208|1205.5|1208.3|1205.5|1207|1204.8|0
1648197870000|2022-03-25 08:44:30|1207.8|1204.8|1207|1204.3|1207.8|1204.8|1206.8|1204.3|0
1648197880000|2022-03-25 08:44:40|1207.3|1204.5|1207|1204.8|1207.3|1204.8|1206.3|1204.5|2
1648197890000|2022-03-25 08:44:50|1208.5|1205.5|1208|1205.8|1208.5|1205.8|1208|1205.5|8
1648197900000|2022-03-25 08:45:00|1208.8|1205.5|1208.8|1207|1209|1207|1208.3|1205.5|0
1648197910000|2022-03-25 08:45:10|1209|1206.3|1209.5|1206.5|1209.5|1206.5|1208.5|1206.3|8
1648197920000|2022-03-25 08:45:20|1209.3|1207.5|1209.3|1207|1209.8|1207.5|1209.3|1207|5
1648197930000|2022-03-25 08:45:30|1210.3|1207.8|1210|1207.8|1210.3|1207.8|1210|1207.8|0
1648197940000|2022-03-25 08:45:40|1210.3||1209.5||1210.3||1209.3||18
1648197950000|2022-03-25 08:45:50|1209.8|1206.5|1207.3|1205.3|1209.8|1206.8|1207.3|1205.3|12
1648197960000|2022-03-25 08:46:00|1206.5|1204.5|1205.5|1202.8|1206.5|1204.5|1205.3|1202.5|7
1648197970000|2022-03-25 08:46:10|1202.5|1202.5|1202.5|1199.8|1202.5|1202.8|1202.5|1199.8|9
1648197980000|2022-03-25 08:46:20|1202|1200|1201.3|1199|1202|1200|1201.3|1199|0
1648197990000|2022-03-25 08:46:30|1202.5|1200|1202|1200.5|1202.5|1200.8|1202|1200|3
1648198000000|2022-03-25 08:46:40|1202.5|1200.3|1201.3|1199.3|1202.5|1200.3|1201|1199|3
1648198010000|2022-03-25 08:46:50|1200.8|1198.5|1203.5|1201|1203.8|1201|1200.8|1198.5|32
1648198020000|2022-03-25 08:47:00|1204.8|1202.3|1206|1202.5|1206.3|1203|1204.8|1202.3|19
1648198030000|2022-03-25 08:47:10|1206.3|1202.8|1207.3|1204.5|1207.3|1204.5|1206.3|1202.8|0
1648198040000|2022-03-25 08:47:20|1206.8|1205.3|1208.5|1205.8|1208.8|1206.5|1206.8|1205.3|0
1648198050000|2022-03-25 08:47:30|1208.3|1205.3|1208|1205.3|1208.3|1205.3|1208|1205.3|1
1648198060000|2022-03-25 08:47:40|1208.3|1206.5|1208.3|1206.5|1208.3|1206.5|1208.3|1206.5|11
1648198070000|2022-03-25 08:47:50|1208||1208.3||1208.3||1208||14
1648198080000|2022-03-25 08:48:00|1208||1208||1208.3||1208||3
1648198090000|2022-03-25 08:48:10|1208.3||1209.3||1209.3||1208.3||6
1648198100000|2022-03-25 08:48:20|1209.5|1207.3|1209.5|1207.8|1209.5|1207.8|1209.5|1207.3|1
1648198110000|2022-03-25 08:48:30|1209.3|1208|1208.8|1206|1209.3|1208|1208.8|1206|7
1648198120000|2022-03-25 08:48:40||1206.3||1206.3||1206.3||1206.3|0
1648198130000|2022-03-25 08:48:50||1206||1206||1206||1206|0
1648198140000|2022-03-25 08:49:00||1206.3||1206.5||1206.5||1206.3|0
1648198150000|2022-03-25 08:49:10|1208|1205.5|1208|1206.3|1208|1206.8|1208|1205.3|1
1648198160000|2022-03-25 08:49:20||1205.8||1205.8||1205.8||1205.8|0
1648198170000|2022-03-25 08:49:30|1209|1206.5|1208.5|1206|1209|1206.5|1208.5|1206|2
1648198180000|2022-03-25 08:49:40|1208.8|1205.8|1206|1203|1208.8|1205.8|1205.8|1203|0
1648198190000|2022-03-25 08:49:50|1206.3|1203.3|1205.3|1202.8|1206.5|1203.5|1205|1202.8|19
1648198200000|2022-03-25 08:50:00|1205.5|1203|1206|1203.5|1206|1203.8|1205.5|1203|0
1648198210000|2022-03-25 08:50:10|1206.3|1204|1205.8|1203.5|1206.3|1204|1205.8|1203.5|0
1648198220000|2022-03-25 08:50:20|1205.5|1203.8|1205.3|1203.3|1206.5|1204|1205.3|1203.3|1
1648198230000|2022-03-25 08:50:30|1205|1202.3|1204|1201.5|1205.5|1202.3|1204|1201.5|0
1648198240000|2022-03-25 08:50:40|1204.5|1201.8|1203|1200.8|1204.5|1201.8|1203|1200.8|0
1648198250000|2022-03-25 08:50:50|1203.3|1201|1203.3|1201|1203.3|1201|1203|1201|0
1648198260000|2022-03-25 08:51:00|1202.8|1200.8|1203|1200.5|1203.3|1200.8|1202.8|1200.5|0
1648198270000|2022-03-25 08:51:10|1202.3|1200.3|1202.8|1200.5|1203|1200.8|1202|1200|3
1648198280000|2022-03-25 08:51:20|1203|1200.8|1203|1200.5|1203|1200.8|1202.8|1200.5|0
1648198290000|2022-03-25 08:51:30|1203.3|1200.8|1203.3|1201.5|1203.5|1201.5|1203|1200.8|0
1648198300000|2022-03-25 08:51:40|1203.5|1201.3|1203.3|1201.3|1203.5|1201.3|1203.3|1201.3|1
1648198310000|2022-03-25 08:51:50|1203.5||1203.3||1203.5||1203.3||0
1648198320000|2022-03-25 08:52:00|1203.5||1203.3||1203.8||1203||2
1648198340000|2022-03-25 08:52:20|1203.5|1199.3|1201|1199.3|1203.5|1199.3|1200.5|1199.3|10
1648198350000|2022-03-25 08:52:30|1201.3|1199|1201.3|1199|1201.3|1199|1201.3|1199|2
1648198360000|2022-03-25 08:52:40|1201||1201||1201||1201||0
1648198370000|2022-03-25 08:52:50|1201.3||1201.3||1201.3||1201||0
1648198380000|2022-03-25 08:53:00|1201.5||1201.5||1201.5||1201.3||10
1648198390000|2022-03-25 08:53:10|1201.3||1201.5||1201.8||1201.3||3
1648198400000|2022-03-25 08:53:20|1201||1200.8||1201.3||1200.8||3
1648198410000|2022-03-25 08:53:30|1201.8||1201.8||1201.8||1201.3||0
1648198420000|2022-03-25 08:53:40|1202|1199.3|1202.5|1200|1202.5|1200|1202|1199.3|11
1648198430000|2022-03-25 08:53:50|1202.8|1200.5|1203.5|1201|1203.5|1201|1202.8|1200.5|3
1648198440000|2022-03-25 08:54:00|1203.3|1201.5|1204.3|1202.3|1204.5|1202.3|1203.3|1201.5|3
1648198450000|2022-03-25 08:54:10|1204.5|1203|1205|1202.8|1205|1203|1204.3|1202.5|4
1648198460000|2022-03-25 08:54:20|1204.8|1203|1204.8|1203|1205|1203|1204.5|1202.5|0
1648198470000|2022-03-25 08:54:30|1204.5|1202.8|1203.5|1202|1204.5|1202.8|1203.3|1202|5
1648198480000|2022-03-25 08:54:40|1203.3|1201|1204|1202.3|1204.3|1202.8|1203.3|1200.8|11
1648198490000|2022-03-25 08:54:50|1204.3|1202.5|1204.8|1202.8|1204.8|1203|1204.3|1202.5|0
1648198500000|2022-03-25 08:55:00|1205.3|1203.8|1207.3|1204.3|1207.5|1205|1205.3|1203.8|17
1648198510000|2022-03-25 08:55:10|1207.5|1206.3|1207.5|1206.3|1207.5|1206.3|1207.5|1205.8|29
1648198520000|2022-03-25 08:55:20||1206||1205.5||1206||1205.5|19
1648198530000|2022-03-25 08:55:30|1207.3|1205|1207.5|1205.8|1207.5|1205.8|1207|1205|4
1648198540000|2022-03-25 08:55:40|1207.3|1205.3|1207.5|1205.3|1207.5|1205.5|1207.3|1205.3|2
1648198550000|2022-03-25 08:55:50|1207.3|1205.5|1207.5|1205.3|1207.5|1205.5|1207.3|1205.3|0
1648198560000|2022-03-25 08:56:00|1207.3|1205.5|1207.3|1205.5|1207.3|1205.8|1207.3|1205.5|9
1648198570000|2022-03-25 08:56:10|1207.5|1206.3|1207.5|1205.5|1207.5|1206.3|1207.5|1205.3|5
1648198580000|2022-03-25 08:56:20|1207|1204|1205.8|1203.5|1207|1204|1205.8|1203.5|1
1648198590000|2022-03-25 08:56:30|1205.5|1203.8|1204.8|1202.3|1205.5|1203.8|1204.8|1202.3|1
1648198610000|2022-03-25 08:56:50||1202||1202||1202||1201.5|0
1648198620000|2022-03-25 08:57:00||1201.8||1201.8||1201.8||1201.8|0
1648198630000|2022-03-25 08:57:10||1201.5||1201||1201.5||1201|0
1648198640000|2022-03-25 08:57:20|1204.3|1201.3|1203.5|1200.8|1204.3|1201.3|1203.5|1200.8|0
1648198650000|2022-03-25 08:57:30||1201||1201||1201||1201|0
1648198660000|2022-03-25 08:57:40||1200.8||1201||1201||1200.8|0
1648198680000|2022-03-25 08:58:00|1204.3|1200.5|1204.3|1201.3|1204.3|1201.3|1204.3|1200.5|0
1648198690000|2022-03-25 08:58:10|1204||1204.5||1204.5||1204||1
1648198700000|2022-03-25 08:58:20|1205|1202|1205|1202|1205|1202|1204.8|1202|0
1648198710000|2022-03-25 08:58:30|1204.8||1205||1205||1204.5||0
1648198720000|2022-03-25 08:58:40|1205.3|1202.8|1205.8|1202.8|1206|1202.8|1205.3|1202.8|0
1648198730000|2022-03-25 08:58:50|1206|1203.3|1207.5|1205.3|1207.5|1205.3|1205.8|1203.3|6
1648198740000|2022-03-25 08:59:00|||||||||2
1648198750000|2022-03-25 08:59:10|1207.3||1207.5||1207.5||1207.3||1
1648198780000|2022-03-25 08:59:40||1205.8||1205.8||1205.8||1205.8|3
1648198790000|2022-03-25 08:59:50||1205.5||1205.5||1205.8||1205.5|1
1648198800000|2022-03-25 09:00:00||1205.8||1205.3||1206||1205|9
1648198810000|2022-03-25 09:00:10|1206.8|1204.8|1206.3|1204|1206.8|1204.8|1206.3|1204|2
1648198820000|2022-03-25 09:00:20|1206.5|1204.3|1206.8|1204.5|1206.8|1204.8|1206.5|1204.3|3
1648198830000|2022-03-25 09:00:30|1207.5|1205.3|1207.5|1205.3|1207.5|1205.3|1207|1204.8|0
1648198840000|2022-03-25 09:00:40||1205.8||1205||1206||1205|4
1648198850000|2022-03-25 09:00:50|1207.3|1204.3|1207.5|1205.8|1207.5|1205.8|1207.3|1204.3|3
1648198860000|2022-03-25 09:01:00|||||||||1
1648198880000|2022-03-25 09:01:20||1206.3||1206||1206.3||1205.5|17
1648198890000|2022-03-25 09:01:30||1205.5||1205.5||1205.5||1205.5|1
1648198900000|2022-03-25 09:01:40||1206||1206||1206||1206|1
1648198920000|2022-03-25 09:02:00||1205.5||1205.5||1205.5||1205.5|0
1648198940000|2022-03-25 09:02:20|1208.5|1205.8|1208.5|1206|1208.5|1206|1208.5|1205.5|6
1648198950000|2022-03-25 09:02:30|1208.3|1205.8|1208.3|1206.3|1208.3|1206.3|1208.3|1205.8|0
1648198960000|2022-03-25 09:02:40|1208.5|1206|1208|1205.8|1208.5|1206.3|1207.8|1205.8|1
1648198970000|2022-03-25 09:02:50|1207.8|1205|1207.5|1205|1207.8|1205.3|1207.3|1204.8|0
1648198980000|2022-03-25 09:03:00|1207.3|1204.8|1207.3|1205|1207.3|1205|1207.3|1204.8|0
1648198990000|2022-03-25 09:03:10|1207.8|1205.3|1207.5|1204.5|1208|1205.5|1207.5|1204.5|0
1648199000000|2022-03-25 09:03:20|1207.8|1205.3|1207.5|1205.3|1207.8|1205.3|1207.5|1205.3|0
1648199010000|2022-03-25 09:03:30|1207.3|1204.8|1207|1204.5|1207.3|1205.3|1207|1204.5|0
1648199020000|2022-03-25 09:03:40|1207.3|1204.8|1207.3|1204.8|1207.3|1204.8|1207.3|1204.8|1
1648199030000|2022-03-25 09:03:50||1205||1205.3||1205.3||1205|0
1648199040000|2022-03-25 09:04:00|1207|1205|1206.5|1204.5|1207|1205.3|1206.5|1204.5|0
1648199050000|2022-03-25 09:04:10|1206.3||1206.5||1206.5||1206.3||0
1648199060000|2022-03-25 09:04:20|1206.3|1204.8|1207|1204.8|1207|1205.3|1206.3|1204.5|1
1648199070000|2022-03-25 09:04:30|1206.8|1204.5|1207|1205.3|1207|1205.3|1206.5|1204.5|0
1648199080000|2022-03-25 09:04:40||1204.8||1204.8||1204.8||1204.8|0
1648199090000|2022-03-25 09:04:50||1204.5||1204.8||1204.8||1204.5|0
1648199100000|2022-03-25 09:05:00||1205||1204.8||1205.3||1204.8|0
1648199110000|2022-03-25 09:05:10|1206.8|1205|1206.3|1204|1207|1205|1206.3|1204|0
1648199120000|2022-03-25 09:05:20|1208|1204.3|1208|1206.5|1208|1206.5|1208|1204.3|22
1648199130000|2022-03-25 09:05:30|1208.3||1208.5||1208.8||1208||11
1648199140000|2022-03-25 09:05:40|1208.3||1208.5||1208.5||1208.3||0
1648199150000|2022-03-25 09:05:50|1208.3||1208.3||1208.5||1208.3||0
1648199160000|2022-03-25 09:06:00|1208.5||1208.3||1208.8||1208.3||0
1648199170000|2022-03-25 09:06:10|1207.5|1205.3|1207.5|1205.5|1207.5|1205.5|1207.5|1205.3|10
1648199180000|2022-03-25 09:06:20|1208.3|1205.8|1208.3|1206.3|1208.3|1206.8|1208.3|1205.3|1
1648199190000|2022-03-25 09:06:30||1206.5||1206.3||1206.8||1206.3|0
1648199200000|2022-03-25 09:06:40||1206||1206.3||1206.3||1206|0
1648199210000|2022-03-25 09:06:50|1209|1207.3|1210.3|1207.3|1210.3|1207.8|1209|1207.3|2
1648199220000|2022-03-25 09:07:00|1209.8|1206.8|1208.5|1206.3|1209.8|1207.3|1208.5|1206.3|0
1648199230000|2022-03-25 09:07:10|1208.3|1206.5|1207.5|1206|1208.5|1206.8|1207.5|1206|2
1648199240000|2022-03-25 09:07:20||1205.8||1205.8||1205.8||1205.8|0
1648199250000|2022-03-25 09:07:30|1208.8|1206.3|1209|1206.5|1209|1206.5|1208.5|1206|3
1648199260000|2022-03-25 09:07:40|1208.5|1206.3|1208.3|1206|1208.5|1206.3|1208.3|1206|0
1648199270000|2022-03-25 09:07:50|1210.5|1206.3|1210.5|1208.8|1210.5|1208.8|1210.3|1206|27
1648199280000|2022-03-25 09:08:00||1209||1209||1209||1209|3
1648199290000|2022-03-25 09:08:10|1211.5|1209.3|1212.3|1210.3|1212.3|1210.3|1211.3|1209.3|2
1648199300000|2022-03-25 09:08:20|1212|1209.5|1211.8|1210|1212|1210|1211.8|1209.5|0
1648199310000|2022-03-25 09:08:30|1211.5|1209.5|1211.8|1209.5|1211.8|1209.5|1211.5|1209.5|1
1648199320000|2022-03-25 09:08:40||1209.8||1209.5||1209.8||1209.5|0
1648199330000|2022-03-25 09:08:50|1211|1209|1212.5|1209.5|1212.5|1210|1211|1209|0
1648199340000|2022-03-25 09:09:00|1213|1210|1213.8|1211.5|1214|1211.5|1212.8|1209.5|1
1648199350000|2022-03-25 09:09:10|1213.5|1212.8|1215.8|1212.8|1215.8|1212.8|1213.5|1212.8|1
1648199360000|2022-03-25 09:09:20|1216|1212.5|1215.3|1213.5|1216|1213.5|1214.3|1212.5|9
1648199370000|2022-03-25 09:09:30|1214.8|1213.3|1216.3|1214.5|1216.3|1214.5|1214.8|1212.8|4
1648199380000|2022-03-25 09:09:40|1216.5|1214.8|1217|1214.5|1217|1214.8|1216.3|1214|9
1648199390000|2022-03-25 09:09:50|1217.3||1217||1217.8||1217||1
1648199400000|2022-03-25 09:10:00|1216.8|1214|1217|1214.3|1217|1214.3|1216.8|1214|1
1648199410000|2022-03-25 09:10:10|1218.3|1214.8|1217.8|1216|1218.3|1216|1217.8|1214.3|18
1648199420000|2022-03-25 09:10:20|1217.3|1214.5|1216.8|1214.5|1217.3|1214.5|1216.8|1214.5|40
1648199430000|2022-03-25 09:10:30|1216.5|1214.8|1216.5|1214|1216.5|1214.8|1216.5|1214|0
1648199440000|2022-03-25 09:10:40||1213.8||1213.5||1213.8||1213.5|0
1648199450000|2022-03-25 09:10:50|1216.3|1213.3|1216.3|1213.5|1216.3|1213.5|1216.3|1213.3|0
1648199460000|2022-03-25 09:11:00|1216|1213.8|1216|1213.3|1216|1213.8|1216|1213.3|1
1648199470000|2022-03-25 09:11:10|1215.8||1215.8||1215.8||1215.8||0
1648199490000|2022-03-25 09:11:30||1213||1213.3||1213.3||1213|2
1648199500000|2022-03-25 09:11:40|1215.3|1213|1215.3|1212.8|1215.3|1213.3|1215.3|1212.8|9
1648199510000|2022-03-25 09:11:50||1213||1213.3||1213.3||1212.8|0
1648199520000|2022-03-25 09:12:00|1215|1212.8|1214.8|1212.5|1215|1212.8|1214.8|1212.3|4
1648199530000|2022-03-25 09:12:10|1214.5|1212.3|1215.3|1213.3|1215.8|1213.3|1214.5|1212.3|0
1648199540000|2022-03-25 09:12:20||1213||1213||1213||1213|0
1648199550000|2022-03-25 09:12:30||1213.3||1213.3||1213.3||1213|4
1648199560000|2022-03-25 09:12:40||1213||1213||1213||1213|20
1648199620000|2022-03-25 09:13:40|1215||1215||1215||1215||0
1648199630000|2022-03-25 09:13:50|1214.8|1212|1214.5|1212.3|1214.8|1212.3|1214.5|1212|5
1648199640000|2022-03-25 09:14:00|1213.8|1211.8|1213.5|1211.8|1213.8|1212|1213.5|1211.5|13
1648199650000|2022-03-25 09:14:10||1211.5||1211||1211.8||1211|0
1648199660000|2022-03-25 09:14:20|1214.5|1211.3|1214.5|1212.3|1214.5|1212.3|1214.5|1211|0
1648199670000|2022-03-25 09:14:30||1212.5||1212.5||1212.5||1212.5|0
1648199680000|2022-03-25 09:14:40|1214||1214||1214||1214||5
1648199690000|2022-03-25 09:14:50|||||||||1
1648199700000|2022-03-25 09:15:00|1213.8|1211.5|1213.8|1210.5|1213.8|1211.5|1213.5|1210.5|4
1648199710000|2022-03-25 09:15:10|1213.5||1213.5||1213.5||1213.3||0
1648199720000|2022-03-25 09:15:20|||||||||2
1648199730000|2022-03-25 09:15:30||1210||1210||1210||1210|0
1648199740000|2022-03-25 09:15:40||1209.8||1210||1210||1209.8|0
1648199750000|2022-03-25 09:15:50|1213|1209.8|1213.3|1209.8|1213.5|1209.8|1213|1209.8|13
1648199770000|2022-03-25 09:16:10|1213||1212.8||1213||1212.8||3
1648199780000|2022-03-25 09:16:20|1212.5|1209.5|1211.8|1209.5|1212.5|1209.5|1211.8|1209.5|0
1648199790000|2022-03-25 09:16:30|||||||||4
1648199800000|2022-03-25 09:16:40|||||||||1
1648199830000|2022-03-25 09:17:10|1211.5|1210|1212|1210|1212|1210|1211.5|1210|0
1648199850000|2022-03-25 09:17:30||1210.5||1210.5||1210.5||1210.5|0
1648199860000|2022-03-25 09:17:40|1212.5|1210|1212.3|1210|1212.5|1210|1212.3|1210|3
1648199880000|2022-03-25 09:18:00|1212|1210.8|1212.5|1210.8|1212.8|1210.8|1212|1210.8|0
1648199890000|2022-03-25 09:18:10|1212.8|1211|1213|1211.3|1213.5|1211.3|1212.8|1211|2
1648199910000|2022-03-25 09:18:30|1212.8||1213||1213||1212.8||2
1648199920000|2022-03-25 09:18:40|1213.3|1211.5|1213.3|1211.5|1213.3|1211.5|1213.3|1211.5|3
1648199940000|2022-03-25 09:19:00|1213|1211.3|1212.8|1211.3|1213|1211.3|1212.8|1211.3|6
1648199950000|2022-03-25 09:19:10|||||||||2
1648199960000|2022-03-25 09:19:20|||||||||1
1648199970000|2022-03-25 09:19:30|||||||||1
1648199980000|2022-03-25 09:19:40|1213.8||1213.8||1213.8||1213.8||4
1648199990000|2022-03-25 09:19:50||1212||1212||1212||1212|0
1648200000000|2022-03-25 09:20:00||1211.8||1211.8||1211.8||1211.8|1
1648200010000|2022-03-25 09:20:10|1213.3|1211.3|1212.3|1210.3|1213.3|1211.3|1212.3|1210.3|8
1648200020000|2022-03-25 09:20:20|1212|1210.8|1213.8|1210.8|1213.8|1210.8|1211.8|1210.8|10
1648200030000|2022-03-25 09:20:30|||||||||4
1648200040000|2022-03-25 09:20:40|1213.5|1211|1213|1211.3|1213.5|1211.3|1213|1211|2
1648200050000|2022-03-25 09:20:50|1213.3|1211.5|1213.3|1210.8|1213.5|1211.8|1213.3|1210.8|1
1648200060000|2022-03-25 09:21:00|1213|1211|1213|1210.8|1213|1211|1213|1210.8|3
1648200070000|2022-03-25 09:21:10|1212.8|1211.3|1213|1210.8|1213|1211.5|1212.8|1210.8|1
1648200080000|2022-03-25 09:21:20|1212.5|1210.3|1212.5|1210.3|1212.5|1210.3|1212.5|1210.3|0
1648200090000|2022-03-25 09:21:30|1212.3||1212.3||1212.3||1212.3||0
1648200110000|2022-03-25 09:21:50|1211.8|1209.5|1210.8|1208.3|1211.8|1210|1210.5|1208.3|5
1648200120000|2022-03-25 09:22:00|1210.5|1208.5|1210|1207.5|1210.5|1208.5|1210|1207.5|1
1648200130000|2022-03-25 09:22:10|1209||1209||1209||1209||0
1648200140000|2022-03-25 09:22:20|1209.5|1206.5|1208.5|1206.5|1209.5|1206.5|1208.5|1206.5|23
1648200150000|2022-03-25 09:22:30|1208.3||1208.5||1208.5||1208||0
1648200160000|2022-03-25 09:22:40|1208.3||1208||1208.3||1208||0
1648200170000|2022-03-25 09:22:50||1205.8||1206||1206||1205.8|2
1648200180000|2022-03-25 09:23:00|1207.5|1205.3|1206.8|1203.5|1207.5|1205.3|1206.8|1203.5|1
1648200190000|2022-03-25 09:23:10|1206|1203.8|1205.8|1203.3|1206|1203.8|1205.8|1203|0
1648200200000|2022-03-25 09:23:20|1205.3||1205.3||1205.3||1205.3||3
1648200220000|2022-03-25 09:23:40|1205|1202.8|1205|1202.8|1205|1202.8|1205|1202.8|11
1648200230000|2022-03-25 09:23:50|1204|1201.5|1203.8|1201.3|1204|1201.5|1203.8|1201.3|0
1648200240000|2022-03-25 09:24:00||1201.8||1201.8||1201.8||1201.8|2
1648200250000|2022-03-25 09:24:10|1204.8|1201.5|1204.8|1202.5|1204.8|1202.5|1204.8|1201.5|0
1648200260000|2022-03-25 09:24:20|1205.8|1203.3|1203.3|1200.8|1205.8|1203.3|1203.3|1200.8|29
1648200270000|2022-03-25 09:24:30|1202.3|1200.3|1202.3|1200.3|1202.3|1200.3|1202.3|1200.3|6
1648200280000|2022-03-25 09:24:40|1201.8|1199.5|1201.5|1199.5|1202|1199.5|1201.3|1199.5|13
1648200300000|2022-03-25 09:25:00|1201.3||1201.3||1201.3||1201.3||0
1648200310000|2022-03-25 09:25:10|1201.5||1201.5||1201.5||1201.5||0
1648200320000|2022-03-25 09:25:20|1201.8|1201.3|1203.5|1201.3|1204.3|1202.3|1201.8|1201.3|32
1648200330000|2022-03-25 09:25:30|1203.8|1200.8|1202.8|1200.8|1203.8|1200.8|1202.8|1200.8|1
1648200340000|2022-03-25 09:25:40|1203|1200.5|1202.3|1200.3|1203|1200.8|1202|1199.8|4
1648200350000|2022-03-25 09:25:50|1203|1200.8|1203|1200.8|1203|1200.8|1203|1200.8|0
1648200360000|2022-03-25 09:26:00|1204|1200.5|1204|1201|1204|1201|1204|1200.5|0
1648200370000|2022-03-25 09:26:10|1204.3|1201.5|1204.3|1201.8|1204.3|1201.8|1204.3|1201.5|0
1648200380000|2022-03-25 09:26:20|1204|1201.5|1203.5|1202|1204|1202|1203|1200.5|1
1648200390000|2022-03-25 09:26:30|1205|1202.5|1204.5|1201.8|1205|1202.5|1204.5|1201.5|4
1648200400000|2022-03-25 09:26:40|1204.8|1202|1204.8|1202.3|1204.8|1202.8|1204.8|1202|0
1648200410000|2022-03-25 09:26:50||1202.5||1202.5||1202.5||1202.5|0
1648200420000|2022-03-25 09:27:00|1204.5|1202|1203.3|1201|1204.8|1202.3|1203.3|1200.5|10
1648200430000|2022-03-25 09:27:10|1203||1203||1203||1203||0
1648200440000|2022-03-25 09:27:20|1202.8|1200.5|1202.8|1200|1202.8|1200.5|1202.8|1199.8|6
1648200450000|2022-03-25 09:27:30|1203|1201.5|1205.3|1202|1205.3|1202|1203|1201.5|23
1648200460000|2022-03-25 09:27:40||1202.3||1201.5||1202.3||1201.5|0
1648200470000|2022-03-25 09:27:50|1205|1201.8|1205|1201.8|1205|1201.8|1205|1201.8|0
1648200480000|2022-03-25 09:28:00|1207|1203.3|1206.3|1203.3|1207|1203.3|1206.3|1203.3|3
1648200490000|2022-03-25 09:28:10|1205.8|1202.8|1205.8|1202.8|1205.8|1202.8|1205.8|1202.8|5
1648200500000|2022-03-25 09:28:20||1203.5||1203.5||1203.5||1203.5|0
1648200510000|2022-03-25 09:28:30|1205|1204|1205|1203|1205|1204|1205|1203|1
1648200520000|2022-03-25 09:28:40|||||||||1
1648200540000|2022-03-25 09:29:00|1205.5||1206||1206.5||1205.5||1
1648200560000|2022-03-25 09:29:20|1206.3|1204.5|1207.5|1204.8|1207.5|1204.8|1206.3|1204|6
1648200580000|2022-03-25 09:29:40|1207.3||1207.3||1207.3||1207.3||1
1648200590000|2022-03-25 09:29:50|1208.8|1205.8|1208.8|1205.8|1208.8|1205.8|1208.8|1205.8|0
1648200610000|2022-03-25 09:30:10|1208.5||1209||1209.3||1208.5||0
1648200630000|2022-03-25 09:30:30||1206||1206.3||1206.3||1206|0
1648200640000|2022-03-25 09:30:40|1207.8|1206|1209.8|1207.3|1209.8|1207.3|1207.8|1206|5
1648200650000|2022-03-25 09:30:50|1209.5||1209.5||1209.5||1209.5||0
1648200660000|2022-03-25 09:31:00||1206.8||1206.8||1206.8||1206.8|0
1648200680000|2022-03-25 09:31:20|1209.3|1206.5|1210.3|1207.3|1210.3|1207.3|1209.3|1206.5|8
1648200690000|2022-03-25 09:31:30||1207||1207||1207.3||1207|0
1648200700000|2022-03-25 09:31:40||1206.5||1206.8||1207||1206.5|2
1648200710000|2022-03-25 09:31:50|1209.8||1209.8||1209.8||1209.8||0
1648200720000|2022-03-25 09:32:00|1209.5||1209.5||1209.5||1209.5||0
1648200730000|2022-03-25 09:32:10||1206.5||1206.8||1206.8||1206.5|1
1648200740000|2022-03-25 09:32:20||1206.5||1206.8||1206.8||1206.5|0
1648200750000|2022-03-25 09:32:30||1206.5||1206||1206.8||1206|0
1648200760000|2022-03-25 09:32:40|1209|1205.8|1208.8|1205.3|1209|1205.8|1208.8|1205.3|0
1648200770000|2022-03-25 09:32:50|1207|1204.5|1206.8|1204|1207.3|1204.5|1205.8|1203.8|3
1648200780000|2022-03-25 09:33:00|1206.3||1206.5||1206.5||1206.3||10
1648200800000|2022-03-25 09:33:20|1206.3|1204.3|1206.5|1204.5|1206.8|1204.8|1206.3|1204|0
1648200810000|2022-03-25 09:33:30|1206.8|1204.8|1206.8|1204.8|1206.8|1204.8|1206.8|1204.8|0
1648200820000|2022-03-25 09:33:40|1207|1205.5|1206.8|1204.8|1207|1205.5|1206.8|1204|4
1648200830000|2022-03-25 09:33:50|1207|1205|1208.3|1206|1208.3|1206|1207|1205|1
1648200840000|2022-03-25 09:34:00|1209.5|1206.3|1209.5|1206.8|1209.5|1206.8|1209.5|1206.3|0
1648200860000|2022-03-25 09:34:20|||||||||3
1648200870000|2022-03-25 09:34:30|1210.3|1208|1210.3|1208|1210.3|1208|1210.3|1208|0
1648200880000|2022-03-25 09:34:40|1210.5|1208.3|1211.3|1208.3|1211.5|1208.3|1210.5|1208.3|0
1648200890000|2022-03-25 09:34:50||1207.3||1208||1208||1207.3|0
1648200900000|2022-03-25 09:35:00|1211||1211.3||1211.3||1211||7
1648200910000|2022-03-25 09:35:10||1207.3||1207.3||1207.3||1207.3|0
1648200920000|2022-03-25 09:35:20||1207.5||1208||1208||1207.5|0
1648200930000|2022-03-25 09:35:30||1207.5||1207.5||1207.5||1207.5|2
1648200940000|2022-03-25 09:35:40||1208||1208.8||1208.8||1208|0
1648200950000|2022-03-25 09:35:50||1208.3||1208.8||1208.8||1208|1
1648200960000|2022-03-25 09:36:00||1208||1208.5||1208.5||1208|0
1648200970000|2022-03-25 09:36:10|1212|1209.5|1212|1210|1212|1210|1212|1209.5|20
1648200980000|2022-03-25 09:36:20|1212.3|1209.5|1210.8|1208.5|1212.3|1209.8|1210.8|1208.5|1
1648200990000|2022-03-25 09:36:30|1211|1208|1210.8|1208|1211|1208.3|1210.8|1208|4
1648201000000|2022-03-25 09:36:40|1211.3|1207.8|1210.5|1207.8|1211.3|1208|1210.5|1207.5|0
1648201010000|2022-03-25 09:36:50|1210.3|1208|1210.3|1208|1210.3|1208|1210.3|1207.8|0
1648201020000|2022-03-25 09:37:00|1211|1208.3|1210.3|1208.3|1211|1208.3|1210.3|1208.3|1
1648201030000|2022-03-25 09:37:10|1209|1207.8|1209|1206.8|1209|1208|1209|1206.8|0
1648201040000|2022-03-25 09:37:20||1207||1207.3||1207.5||1207|0
1648201050000|2022-03-25 09:37:30||1206.5||1206.8||1206.8||1206.5|9
1648201060000|2022-03-25 09:37:40|1209.3|1207.3|1210|1207.8|1210|1208|1209.3|1207.3|5
1648201070000|2022-03-25 09:37:50|1210.5|1208|1210.5|1208|1210.5|1208|1210.5|1207.5|0
1648201080000|2022-03-25 09:38:00||1207.8||1207.5||1207.8||1207.5|5
1648201090000|2022-03-25 09:38:10|1211|1208|1212|1209.3|1212|1209.3|1211|1208|10
1648201100000|2022-03-25 09:38:20|1211.5|1208.8|1212|1208.8|1212|1208.8|1211.5|1208.8|0
1648201120000|2022-03-25 09:38:40||1209||1209.5||1209.5||1209|2
1648201130000|2022-03-25 09:38:50|1212.3|1209.3|1212.5|1209.5|1212.5|1209.5|1212.3|1209.3|0
1648201140000|2022-03-25 09:39:00|1212.8|1209.8|1212.8|1210.3|1212.8|1210.3|1212.8|1209.8|19
1648201150000|2022-03-25 09:39:10|1213|1210.5|1213|1210.8|1213|1210.8|1213|1210.5|7
1648201160000|2022-03-25 09:39:20|||||||||5
1648201170000|2022-03-25 09:39:30|1213.5|1211.5|1213.8|1211.8|1213.8|1211.8|1213.5|1211.5|16
1648201180000|2022-03-25 09:39:40|1213.5|1212|1214|1211.8|1214|1212|1213.3|1211.8|6
1648201190000|2022-03-25 09:39:50|1213.8|1212|1214|1211.5|1214.8|1213|1213.8|1211.5|6
1648201200000|2022-03-25 09:40:00|1213.8|1212|1213.8|1211|1214.5|1212.8|1213.8|1211|9
1648201210000|2022-03-25 09:40:10|1213.5|1212.3|1213.3|1211|1213.8|1212.3|1212.8|1210.5|0
1648201220000|2022-03-25 09:40:20|1213.5|1212|1213.5|1211.8|1213.5|1212|1213|1211|1
1648201230000|2022-03-25 09:40:30|1213.3|1212|1213.3|1211.3|1213.3|1212|1213|1211|1
1648201240000|2022-03-25 09:40:40|1213|1210.3|1214|1212|1214|1212.3|1212.8|1210.3|3
1648201250000|2022-03-25 09:40:50|1213.5|1211.8|1213.8|1212.3|1213.8|1212.3|1213.5|1211.8|1
1648201260000|2022-03-25 09:41:00|1213.5|1211.5|1213.5|1211.8|1213.5|1211.8|1213.5|1211.5|1
1648201270000|2022-03-25 09:41:10|1213.3|1211.5|1213.3|1211|1213.3|1211.5|1213.3|1211|0
1648201280000|2022-03-25 09:41:20|1213|1211.3|1213.5|1212|1213.5|1212|1213|1211|16
1648201290000|2022-03-25 09:41:30|1213.3|1211.8|1213.3|1211.5|1213.3|1211.8|1213|1211|0
1648201300000|2022-03-25 09:41:40|1213.5|1211.8|1214|1211.8|1214|1212|1213.3|1211.5|0
1648201310000|2022-03-25 09:41:50||1212||1212||1212||1212|0
1648201320000|2022-03-25 09:42:00||1211.8||1212||1212||1211.8|0
1648201330000|2022-03-25 09:42:10|1214.5|1211.8|1214.5|1212.8|1214.5|1212.8|1214.5|1211.8|7
1648201340000|2022-03-25 09:42:20|1214.8|1212.5|1214.8|1212.8|1215|1212.8|1214.8|1212.5|0
1648201350000|2022-03-25 09:42:30|1214.3||1214.5||1214.5||1214||9
1648201360000|2022-03-25 09:42:40|1214.3||1214.5||1214.5||1214.3||0
1648201370000|2022-03-25 09:42:50|1214.3|1212.5|1213.3|1211.3|1214.5|1212.5|1213.3|1210.8|0
1648201380000|2022-03-25 09:43:00|1213.5|1211.5|1213.5|1211.5|1213.5|1211.5|1213.5|1211.5|0
1648201390000|2022-03-25 09:43:10|1213.3|1211.3|1213.3|1211.3|1213.3|1211.3|1213.3|1211|0
1648201400000|2022-03-25 09:43:20|1213.8|1211.5|1213.8|1211.5|1213.8|1211.5|1213.8|1211.5|0
1648201410000|2022-03-25 09:43:30|1214.3|1212.5|1214.5|1213|1214.5|1213|1214|1212.5|1
1648201420000|2022-03-25 09:43:40|1213.8|1211.5|1213.5|1211.5|1213.8|1211.5|1213.5|1211.5|1
1648201430000|2022-03-25 09:43:50|1213.3|1211.3|1213.3|1211.3|1213.3|1211.3|1213.3|1211.3|1
1648201440000|2022-03-25 09:44:00||1211||1211||1211||1211|0
1648201450000|2022-03-25 09:44:10||1211.3||1211.5||1211.5||1211.3|1
1648201460000|2022-03-25 09:44:20||1211.3||1211.3||1211.3||1211.3|0
1648201500000|2022-03-25 09:45:00|1213|1211|1212.3|1210.8|1213.3|1211|1212.3|1210.8|2
1648201510000|2022-03-25 09:45:10|1212|1209.5|1211.3|1209|1212|1209.5|1211.3|1209|14
1648201520000|2022-03-25 09:45:20|1211.8|1209.3|1212|1209.8|1212|1209.8|1211.5|1209.3|13
1648201530000|2022-03-25 09:45:30|1212.8|1211|1212.3|1210|1212.8|1211|1212.3|1209.8|2
1648201540000|2022-03-25 09:45:40||1210.3||1210.3||1210.3||1210.3|0
1648201550000|2022-03-25 09:45:50||1209.5||1210||1210||1209.3|1
1648201560000|2022-03-25 09:46:00||1209.8||1209.8||1210||1209.8|0
1648201570000|2022-03-25 09:46:10|1211.8|1210|1211.3|1208.8|1211.8|1210|1211.3|1208.8|0
1648201580000|2022-03-25 09:46:20||1209||1209.3||1209.3||1208.8|19
1648201590000|2022-03-25 09:46:30|1211|1209.5|1211|1209|1211|1209.5|1210.3|1208.8|4
1648201600000|2022-03-25 09:46:40|1210.8|1208.8|1210.5|1208.8|1210.8|1208.8|1210.5|1208.8|1
1648201610000|2022-03-25 09:46:50|1209.8|1208|1212|1209.3|1212|1209.5|1209.8|1207.8|2
1648201620000|2022-03-25 09:47:00||1209.5||1209.5||1209.5||1209.3|0
1648201630000|2022-03-25 09:47:10|1211.8||1211.8||1211.8||1211.8||0
1648201640000|2022-03-25 09:47:20|1212|1209.3|1213.3|1210.5|1213.8|1211.3|1212|1209.3|0
1648201650000|2022-03-25 09:47:30|1213|1210.8|1212.8|1210.8|1213|1210.8|1212.5|1210.5|1
1648201660000|2022-03-25 09:47:40|1212.3|1210.5|1212.5|1210.8|1212.5|1210.8|1212.3|1210.5|0
1648201670000|2022-03-25 09:47:50|1213.8|1211.5|1213.5|1211.3|1213.8|1211.5|1213.5|1211|1
1648201680000|2022-03-25 09:48:00|1213.3|1211.5|1213.5|1211.5|1213.5|1211.8|1213|1210.8|0
1648201700000|2022-03-25 09:48:20||1211.8||1211.8||1211.8||1211.8|0
1648201710000|2022-03-25 09:48:30||1211.5||1211.5||1211.5||1211.5|0
1648201720000|2022-03-25 09:48:40|1213.8|1211|1213.8|1211.5|1213.8|1211.8|1213.8|1211|8
1648201730000|2022-03-25 09:48:50||1211.8||1211.5||1211.8||1211.5|0
1648201740000|2022-03-25 09:49:00|1213.5|1212.3|1213.5|1211.5|1213.5|1212.3|1213.5|1211.5|0
1648201750000|2022-03-25 09:49:10|1213.8||1213.5||1213.8||1213.5||0
1648201760000|2022-03-25 09:49:20|1213.8|1211.8|1213.8|1211.8|1213.8|1211.8|1213.8|1211.5|4
1648201770000|2022-03-25 09:49:30|1214.8|1212.5|1214.5|1212.5|1214.8|1212.5|1214.5|1212.5|16
1648201780000|2022-03-25 09:49:40|1214.3|1212.3|1214.5|1212.3|1214.5|1212.5|1214.3|1212.3|5
1648201800000|2022-03-25 09:50:00||1212.5||1212.8||1212.8||1212.5|0
1648201810000|2022-03-25 09:50:10||1212.5||1212.5||1212.5||1212.3|0
1648201820000|2022-03-25 09:50:20||1212.3||1212.3||1212.5||1212.3|0
1648201830000|2022-03-25 09:50:30||1212.5||1212.8||1212.8||1212.5|1
1648201840000|2022-03-25 09:50:40|1214.8|1213|1215.5|1213.8|1215.5|1214|1214.8|1213|4
1648201850000|2022-03-25 09:50:50||1214||1214||1214||1214|21
1648201860000|2022-03-25 09:51:00|||||||||10
1648201870000|2022-03-25 09:51:10||1214.3||1214||1214.3||1213.5|27
1648201880000|2022-03-25 09:51:20||1213.8||1214||1214.3||1213.5|8
1648201890000|2022-03-25 09:51:30||1213.5||1214||1214||1213.5|5
1648201900000|2022-03-25 09:51:40||1213.5||1213.5||1214||1213.5|3
1648201910000|2022-03-25 09:51:50||1213.8||1213.8||1213.8||1213.5|0
1648201930000|2022-03-25 09:52:10||1213.5||1213.5||1213.8||1213.5|0
1648201950000|2022-03-25 09:52:30||1213.8||1213.5||1213.8||1213.5|0
1648201960000|2022-03-25 09:52:40|1215|1212.5|1214.8|1213.3|1215|1213.3|1214.8|1212.5|3
1648201970000|2022-03-25 09:52:50||1213||1213||1213||1212.5|0
1648201980000|2022-03-25 09:53:00|1215.5|1213.5|1215.5|1214|1215.5|1214|1215.5|1213.5|81
1648201990000|2022-03-25 09:53:10|1215|1213.8|1215.5|1213.3|1215.5|1214.3|1215|1213|6
1648202000000|2022-03-25 09:53:20|1215.3|1213|1215.3|1213.3|1215.5|1213.5|1215.3|1212.8|9
1648202010000|2022-03-25 09:53:30|1215|1212.8|1215|1213|1215|1213|1215|1212.8|6
1648202020000|2022-03-25 09:53:40|1215.3|1212.8|1215.3|1213.5|1215.3|1213.5|1215.3|1212.8|0
1648202030000|2022-03-25 09:53:50|1215.5||1215.5||1215.5||1215.3||2
1648202040000|2022-03-25 09:54:00||1213.8||1213.5||1213.8||1213.5|0
1648202050000|2022-03-25 09:54:10|1216.3|1213.8|1216.3|1213.8|1216.3|1214|1216.3|1213.8|15
1648202060000|2022-03-25 09:54:20|1216|1213.3|1215.8|1213.3|1216|1213.5|1215.8|1213.3|18
1648202070000|2022-03-25 09:54:30|1216|1213.5|1216|1214|1216|1214|1216|1213|0
1648202080000|2022-03-25 09:54:40|1216.3|1213.8|1216.3|1214|1216.3|1214|1216.3|1213.8|1
1648202100000|2022-03-25 09:55:00|1216||1216||1216||1216||0
1648202110000|2022-03-25 09:55:10|1215.8||1215.8||1215.8||1215.8||0
1648202120000|2022-03-25 09:55:20|1215.3|1213|1215.3|1213.5|1215.3|1213.5|1215.3|1212.5|7
1648202130000|2022-03-25 09:55:30|1215.8|1213.3|1215.5|1213.5|1215.8|1214.3|1215.3|1213|9
1648202140000|2022-03-25 09:55:40|1216.3|1213.3|1216.3|1214|1216.3|1214|1216.3|1213.3|0
1648202150000|2022-03-25 09:55:50|1217|1214.3|1217|1215|1217|1215|1216.3|1214|0
1648202160000|2022-03-25 09:56:00|1215.8|1213.5|1215.8|1213.3|1215.8|1214|1215.8|1213.3|17
1648202170000|2022-03-25 09:56:10|1215.5|1213.5|1215.5|1213.5|1215.5|1213.5|1215.5|1213|0
1648202180000|2022-03-25 09:56:20|1215.8|1213.8|1215.5|1213.8|1215.8|1213.8|1215.5|1213.8|2
1648202190000|2022-03-25 09:56:30|1215.8|1214|1215.8|1214|1215.8|1214|1215.5|1214|0
1648202200000|2022-03-25 09:56:40|1215.5|1213.5|1215.3|1212.8|1215.8|1213.5|1215|1212.5|3
1648202210000|2022-03-25 09:56:50|1215|1212.5|1214.3|1212.3|1215|1212.5|1213.5|1211.5|0
1648202220000|2022-03-25 09:57:00||1212.5||1212.5||1212.5||1212.5|0
1648202230000|2022-03-25 09:57:10|1214.5|1212.8|1215.8|1213.5|1215.8|1213.8|1214.5|1212.8|1
1648202240000|2022-03-25 09:57:20|1214.8|1213|1215.5|1213.3|1216|1213.8|1214.8|1213|2
1648202250000|2022-03-25 09:57:30|1215.3|1213|1215.3|1213.3|1215.3|1213.3|1215.3|1213|0
1648202260000|2022-03-25 09:57:40|1214|1213|1214.5|1212.3|1214.8|1213|1214|1211.8|0
1648202270000|2022-03-25 09:57:50|1214|1212.5|1214.5|1212.5|1214.5|1212.5|1214|1212|0
1648202290000|2022-03-25 09:58:10|1214.8|1213|1215.5|1213.3|1215.5|1213.3|1214.8|1213|0
1648202300000|2022-03-25 09:58:20|1215.3|1213|1215.3|1213|1215.3|1213|1215.3|1213|2
1648202310000|2022-03-25 09:58:30|1215|1213.5|1214.8|1212.5|1215|1213.5|1214.8|1212.5|1
1648202320000|2022-03-25 09:58:40|1214.5|1212.8|1214.8|1212.8|1214.8|1212.8|1214.5|1212.8|0
1648202330000|2022-03-25 09:58:50|1215|1213|1214.5|1212.5|1215.5|1213.5|1214.5|1212.5|1
1648202350000|2022-03-25 09:59:10|1214.8||1214.8||1214.8||1214.8||2
1648202390000|2022-03-25 09:59:50|1215.8|1212.8|1215.8|1213.5|1215.8|1213.5|1215.8|1212.8|0
1648202400000|2022-03-25 10:00:00||1213.8||1213.8||1213.8||1213.8|0
1648202410000|2022-03-25 10:00:10|||||||||1
1648202420000|2022-03-25 10:00:20|1216.3|1214|1215.8|1213.5|1216.3|1214.3|1215.8|1213.5|6
1648202430000|2022-03-25 10:00:30|1216.8|1214.8|1216.5|1215|1217|1215|1216.5|1214.5|16
1648202440000|2022-03-25 10:00:40|1216.8|1213.5|1215.8|1213.3|1216.8|1213.8|1215.8|1213.3|2
1648202450000|2022-03-25 10:00:50|1215.5|1213.5|1215|1212.8|1215.5|1213.5|1214.8|1212.5|4
1648202460000|2022-03-25 10:01:00|1214.8||1215||1215||1214.8||10
1648202470000|2022-03-25 10:01:10|1214.8|1212.5|1215|1212.8|1215|1212.8|1214.8|1212.5|1
1648202480000|2022-03-25 10:01:20|1214.8|1212.5|1213|1211.3|1215|1212.8|1213|1211|12
1648202490000|2022-03-25 10:01:30|1214.5|1211.5|1214.3|1212|1214.5|1212.3|1214|1211.5|2
1648202500000|2022-03-25 10:01:40|1215.3|1212.5|1215|1212.5|1215.3|1212.5|1215|1212.5|0
1648202520000|2022-03-25 10:02:00|1214.8|1212.3|1215|1212.5|1215|1212.5|1214.8|1212.3|0
1648202530000|2022-03-25 10:02:10||1212.8||1212.8||1213||1212.8|1
1648202540000|2022-03-25 10:02:20||1213||1213||1213.3||1212.8|0
1648202550000|2022-03-25 10:02:30|1215.5|1213.3|1215.8|1213.5|1215.8|1213.5|1215.5|1213|0
1648202560000|2022-03-25 10:02:40|1216.3|1214|1216.3|1214|1216.3|1214|1216.3|1214|0
1648202570000|2022-03-25 10:02:50|1216|1213.5|1216.8|1214.8|1216.8|1214.8|1215.8|1213.5|0
1648202580000|2022-03-25 10:03:00|1217.3|1215|1217|1215|1217.3|1215.3|1216.5|1214.8|3
1648202590000|2022-03-25 10:03:10|1216.5|1214.8|1217.3|1215.3|1217.5|1215.5|1216.5|1214.8|10
1648202600000|2022-03-25 10:03:20|1217.5|1215|1218|1216.5|1218|1216.5|1217|1215|12
1648202610000|2022-03-25 10:03:30|1218.3|1216.8|1219|1217|1219|1217|1218|1216.8|8
1648202620000|2022-03-25 10:03:40|1218.8|1217.3|1219|1217.3|1219.3|1217.3|1218.8|1217.3|3
1648202630000|2022-03-25 10:03:50|1219.3|1217|1219|1217.3|1219.3|1217.3|1218.8|1217|4
1648202640000|2022-03-25 10:04:00|1219.3|1217|1220|1217.3|1220|1217.5|1219.3|1217|5
1648202650000|2022-03-25 10:04:10|1220.3|1217.5|1220|1217.8|1220.3|1218.5|1220|1217.5|0
1648202660000|2022-03-25 10:04:20|1219.8|1217.5|1220|1217.5|1220|1218|1219.8|1217.5|6
1648202670000|2022-03-25 10:04:30|1220.5|1218.3|1220|1217.5|1220.5|1218.3|1220|1217.5|1
1648202680000|2022-03-25 10:04:40|1219.8|1217.8|1220.3|1217.8|1220.3|1217.8|1219.8|1217.8|0
1648202690000|2022-03-25 10:04:50|1220.5||1220.3||1220.5||1220.3||0
1648202700000|2022-03-25 10:05:00|1219.5|1218|1220.3|1218.5|1220.3|1218.5|1219.5|1218|2
1648202710000|2022-03-25 10:05:10|1220.5|1219.8|1222|1220|1223|1221|1220.5|1219.8|19
1648202720000|2022-03-25 10:05:20|1221.8|1219.8|1221.8|1219.8|1221.8|1220|1221.8|1219.8|1
1648202730000|2022-03-25 10:05:30|1221.5|1220|1221.5|1219.3|1221.5|1220|1221.3|1219|0
1648202740000|2022-03-25 10:05:40|1221.3|1219.5|1221.8|1219.5|1222|1219.5|1221.3|1219.3|4
1648202750000|2022-03-25 10:05:50|1222|1219.8|1221.5|1219.5|1222.3|1219.8|1221.5|1219|10
1648202760000|2022-03-25 10:06:00|1222|1219.8|1222.3|1220.3|1222.3|1220.3|1221.8|1219.5|0
1648202770000|2022-03-25 10:06:10|1222|1220.5|1222.3|1220|1222.5|1220.5|1222|1220|3
1648202780000|2022-03-25 10:06:20|1222|1219.8|1221.5|1219.5|1222|1220|1221.5|1219.5|0
1648202790000|2022-03-25 10:06:30|1221.8|1219.8|1221.3|1219.5|1221.8|1219.8|1221.3|1219.5|0
1648202800000|2022-03-25 10:06:40|1221|1218.5|1220.5|1218.5|1221|1218.8|1220.5|1218.3|6
1648202810000|2022-03-25 10:06:50|1220.8|1218.8|1220.5|1218.3|1221.3|1219.3|1220.5|1218.3|3
1648202820000|2022-03-25 10:07:00|1220.8|1218|1221.3|1219.5|1221.3|1219.5|1220.8|1218|2
1648202830000|2022-03-25 10:07:10|1221.5|1219.3|1221.3|1219|1221.5|1220|1220.8|1218.8|5
1648202840000|2022-03-25 10:07:20|1221|1219.3|1221.3|1219|1221.5|1219.3|1220.8|1219|0
1648202850000|2022-03-25 10:07:30|1221.5|1219.3|1221|1219|1221.5|1219.5|1221|1219|3
1648202860000|2022-03-25 10:07:40|1221.3|1218.8|1221.3|1219|1221.3|1219.3|1220.8|1218.8|0
1648202870000|2022-03-25 10:07:50|1221|1219.3|1221|1219.3|1221.5|1219.3|1221|1218.8|1
1648202880000|2022-03-25 10:08:00|1221.3|1219|1221.5|1219.5|1221.5|1219.8|1221.3|1219|0
1648202890000|2022-03-25 10:08:10|1221.8|1219.8|1221.5|1219.5|1221.8|1219.8|1221.5|1219.5|0
1648202900000|2022-03-25 10:08:20|1221.3|1220|1221|1219|1221.3|1220|1221|1219|1
1648202910000|2022-03-25 10:08:30|1221.3|1218.8|1221.3|1219|1221.3|1219|1221.3|1218.8|0
1648202920000|2022-03-25 10:08:40|1221|1218.8|1219.8|1218|1221|1218.8|1219.8|1217.5|5
1648202930000|2022-03-25 10:08:50|1219.5|1217.8|1219.8|1217.8|1219.8|1217.8|1219.5|1217.8|0
1648202940000|2022-03-25 10:09:00|1219.5|1218|1219.8|1218|1219.8|1218|1219.5|1218|6
1648202950000|2022-03-25 10:09:10|1219.5||1219.8||1219.8||1219.5||4
1648202960000|2022-03-25 10:09:20|1219.3|1217.3|1220|1218|1220|1218|1219.3|1217.3|7
1648202970000|2022-03-25 10:09:30|1219.5|1218.3|1219|1217.3|1219.5|1218.3|1219|1217.3|3
1648202980000|2022-03-25 10:09:40|1219.3|1217.5|1219.3|1217.3|1219.3|1217.5|1219.3|1217.3|2
1648202990000|2022-03-25 10:09:50|1219|1217.5|1219.3|1217.5|1219.3|1217.5|1219|1217.5|0
1648203000000|2022-03-25 10:10:00|1219|1217.3|1219.3|1217.3|1219.3|1217.8|1219|1217|3
1648203010000|2022-03-25 10:10:10||1217||1217||1217.3||1217|4
1648203020000|2022-03-25 10:10:20|1218.8|1217.3|1217.3|1215.5|1218.8|1217.3|1217.3|1215.5|8
1648203030000|2022-03-25 10:10:30|1216.3|1214.8|1216.3|1214.5|1216.3|1214.8|1216.3|1214|23
1648203040000|2022-03-25 10:10:40||1214.8||1214.5||1214.8||1214.5|4
1648203050000|2022-03-25 10:10:50|1216.8|1214.3|1216.8|1214.8|1216.8|1214.8|1216.8|1214.3|0
1648203060000|2022-03-25 10:11:00|1216.5|1214.5|1216.8|1215|1216.8|1215|1216.5|1214.5|0
1648203070000|2022-03-25 10:11:10|1216.5|1215.3|1216.5|1214.8|1216.5|1215.3|1216.5|1214.8|1
1648203080000|2022-03-25 10:11:20|1216.8|1215|1217|1215.3|1217|1215.3|1216.8|1215|6
1648203090000|2022-03-25 10:11:30|1216.8|1215|1216.8|1215|1217|1215.3|1216.8|1215|2
1648203100000|2022-03-25 10:11:40||1215.3||1215.3||1215.3||1215|10
1648203110000|2022-03-25 10:11:50|1216.5|1215|1216.8|1215|1216.8|1215.3|1216.5|1214.5|0
1648203120000|2022-03-25 10:12:00|1216.5|1215.3|1216.8|1215|1216.8|1215.3|1216.5|1214.5|0
1648203130000|2022-03-25 10:12:10|1216.5|1215.3|1216|1214.3|1216.5|1215.3|1216|1214|6
1648203140000|2022-03-25 10:12:20|1216.3|1214.5|1216.8|1214.8|1216.8|1214.8|1216.3|1214.3|0
1648203150000|2022-03-25 10:12:30||1215||1215||1215||1215|1
1648203160000|2022-03-25 10:12:40||1214.8||1215||1215||1214.8|0
1648203170000|2022-03-25 10:12:50|1217|1215.3|1217.3|1215.5|1217.3|1215.5|1217|1215.3|2
1648203180000|2022-03-25 10:13:00|1217.5|1215.8|1217.5|1216|1217.5|1216.3|1217.5|1215.8|2
1648203190000|2022-03-25 10:13:10|1218.5|1216.8|1219|1216.8|1219|1216.8|1218.5|1216.8|3
1648203200000|2022-03-25 10:13:20|1218.8|1217.3|1219.5|1217.3|1219.5|1217.3|1218.8|1217.3|0
1648203210000|2022-03-25 10:13:30|1219.8|1217.5|1220.3|1218|1220.3|1218|1219.8|1217.5|0
1648203220000|2022-03-25 10:13:40|1220.5|1218.3|1220.8|1218.3|1221|1218.5|1220.5|1218.3|0
1648203230000|2022-03-25 10:13:50|1220.5|1218.5|1221|1218.5|1221|1218.5|1220.5|1218.3|1
1648203240000|2022-03-25 10:14:00|1221.8|1220|1221|1219|1221.8|1220|1221|1219|11
1648203250000|2022-03-25 10:14:10|1221.3|1218.8|1221|1218.8|1221.3|1219|1221|1218.8|0
1648203260000|2022-03-25 10:14:20|1220.8|1218.5|1220.8|1218.5|1220.8|1218.8|1220.8|1218.5|0
1648203280000|2022-03-25 10:14:40|1221|1218.8|1221.3|1219|1221.3|1219|1221|1218.8|1
1648203290000|2022-03-25 10:14:50|1221|1218.8|1221.5|1219.5|1221.5|1219.5|1220.8|1218.5|1
1648203300000|2022-03-25 10:15:00|1221.8|1220|1222|1220|1222|1220.5|1221.5|1220|2
1648203310000|2022-03-25 10:15:10|1222.3||1222.3||1222.3||1222.3||0
1648203320000|2022-03-25 10:15:20|1222.5|1220.3|1222.8|1220.3|1223.3|1220.5|1222.5|1220.3|0
1648203330000|2022-03-25 10:15:30|1221.5|1220|1221.5|1220|1221.5|1220|1221.5|1220|9
1648203340000|2022-03-25 10:15:40||1219.5||1219.3||1219.5||1219.3|1
1648203350000|2022-03-25 10:15:50||1219.5||1219.8||1219.8||1219.3|0
1648203360000|2022-03-25 10:16:00|1222.3|1220|1222|1220|1222.3|1220.3|1222|1219.8|10
1648203370000|2022-03-25 10:16:10|1223|1220.3|1223.5|1222|1223.5|1222|1223|1220.3|0
1648203380000|2022-03-25 10:16:20|1224.3|1222.3|1226|1223.5|1226.3|1223.5|1224.3|1222.3|8
1648203390000|2022-03-25 10:16:30|1225.8|1223.3|1225.8|1223.8|1225.8|1223.8|1225.5|1223.3|0
1648203400000|2022-03-25 10:16:40|1225|1224|1224.8|1222.8|1225.3|1224|1224.8|1222.8|1
1648203410000|2022-03-25 10:16:50|1225|1222.5|1225|1222.8|1225|1222.8|1224.8|1222.3|0
1648203420000|2022-03-25 10:17:00|1224.8|1222.5|1224.8|1222.3|1224.8|1222.5|1224.5|1222|2
1648203430000|2022-03-25 10:17:10|1224.5|1222|1224.3|1222.3|1224.5|1222.3|1224.3|1222|0
1648203440000|2022-03-25 10:17:20|1224.5|1222|1224.8|1222.5|1225|1222.8|1224.5|1222|5
1648203450000|2022-03-25 10:17:30|1224.5|1222.3|1223.5|1221.3|1224.5|1222.3|1223.5|1221.3|3
1648203460000|2022-03-25 10:17:40||1221||1221.5||1221.5||1221|3
1648203470000|2022-03-25 10:17:50||1221.8||1221.5||1221.8||1221.3|2
1648203480000|2022-03-25 10:18:00|1223.8|1222|1223.8|1221.5|1223.8|1222|1223.8|1221.5|4
1648203490000|2022-03-25 10:18:10|1223.5|1221.8|1225|1222.8|1225|1222.8|1223.5|1221.5|1
1648203500000|2022-03-25 10:18:20|1225.3|1223|1225|1223|1225.3|1223|1225|1223|0
1648203510000|2022-03-25 10:18:30|1225.5|1223.3|1226|1223.5|1226|1223.5|1225.5|1223.3|0
1648203520000|2022-03-25 10:18:40|1226.3|1224.8|1227|1225|1228|1225|1226.3|1224.5|30
1648203530000|2022-03-25 10:18:50|1226.3|1224.5|1225.8|1223.8|1226.3|1224.5|1225.8|1223.5|1
1648203540000|2022-03-25 10:19:00|1226.3|1223.3|1225|1223.3|1226.3|1223.5|1224.5|1223|3
1648203550000|2022-03-25 10:19:10|||||||||1
1648203560000|2022-03-25 10:19:20|1226|1223.5|1225.3|1223.5|1226|1223.5|1225.3|1223.5|0
1648203570000|2022-03-25 10:19:30|1225.5||1225.8||1225.8||1225.3||1
1648203580000|2022-03-25 10:19:40|1226.3|1224|1226.3|1224|1226.8|1224.3|1226.3|1224|1
1648203590000|2022-03-25 10:19:50|1226|1224.3|1225.8|1224|1226|1224.5|1225.8|1224|2
1648203610000|2022-03-25 10:20:10|1226.8|1224.5|1226.3|1224.5|1226.8|1224.5|1226.3|1224.5|0
1648203620000|2022-03-25 10:20:20|1226|1224.8|1226|1224.3|1226|1224.8|1226|1224|2
1648203630000|2022-03-25 10:20:30|1225.8|1224|1225.8|1224|1225.8|1224|1225.8|1224|0
1648203640000|2022-03-25 10:20:40|1226.3|1224.3|1227|1224.5|1227|1224.8|1226.3|1224.3|1
1648203650000|2022-03-25 10:20:50||1224.8||1224.8||1224.8||1224.5|0
1648203660000|2022-03-25 10:21:00|1225.8|1224.5|1225.5|1223.3|1225.8|1224.5|1225.5|1223|1
1648203670000|2022-03-25 10:21:10|1225.3|1223.5|1225.5|1223.5|1225.8|1224.3|1225.3|1223.3|1
1648203680000|2022-03-25 10:21:20|1225.3|1222.8|1225.5|1223.5|1225.8|1223.5|1224.5|1222.8|2
1648203690000|2022-03-25 10:21:30|1225.3|1223|1225.3|1223.3|1225.3|1223.5|1225.3|1223|0
1648203700000|2022-03-25 10:21:40|1224.3|1223|1224.5|1223|1224.5|1223.3|1224.3|1222.8|0
1648203710000|2022-03-25 10:21:50||1222.8||1222.8||1223||1222.8|0
1648203720000|2022-03-25 10:22:00||1223||1222.3||1223||1222.3|2
1648203730000|2022-03-25 10:22:10||1222.5||1222.5||1222.8||1222.5|1
1648203740000|2022-03-25 10:22:20||1222||1222.5||1222.5||1222|2
1648203750000|2022-03-25 10:22:30|1224.3|1222.3|1224.8|1222.8|1224.8|1222.8|1224.3|1222.3|1
1648203760000|2022-03-25 10:22:40|1224.5||1224.5||1224.5||1224.5||0
1648203770000|2022-03-25 10:22:50|1225|1222.5|1226|1223.3|1226|1223.3|1225|1222.3|0
1648203780000|2022-03-25 10:23:00|1225.3|1223|1225.3|1223|1225.3|1223|1225.3|1222.8|0
1648203790000|2022-03-25 10:23:10|1225|1222.3|1225.3|1222.8|1225.3|1223|1225|1222.3|0
1648203800000|2022-03-25 10:23:20||1223||1223||1223.5||1223|0
1648203810000|2022-03-25 10:23:30|1225.8|1223.5|1225.5|1223.8|1225.8|1223.8|1225.5|1223.3|16
1648203820000|2022-03-25 10:23:40||1223.5||1223.3||1223.8||1223.3|0
1648203830000|2022-03-25 10:23:50|1225.3||1225.3||1225.3||1225.3||0
1648203840000|2022-03-25 10:24:00||1223||1223||1223||1223|2
1648203860000|2022-03-25 10:24:20||1223.3||1223.3||1223.5||1223|17
1648203870000|2022-03-25 10:24:30|1224|1222.3|1224|1222.8|1224|1222.8|1224|1222.3|14
1648203880000|2022-03-25 10:24:40|1223.8|1222.5|1223.8|1221.8|1224|1222.5|1223.8|1221.8|6
1648203890000|2022-03-25 10:24:50|1224|1222|1223.5|1222|1224|1222|1223.5|1222|0
1648203900000|2022-03-25 10:25:00|1223|1221.8|1222.8|1221.5|1223|1221.8|1222.8|1221.5|4
1648203910000|2022-03-25 10:25:10|1223.8|1222|1223.8|1222|1223.8|1222.3|1223.8|1221.8|4
1648203930000|2022-03-25 10:25:30|1223.5|1222.3|1223.3|1221.8|1223.8|1222.3|1223.3|1221.8|1
1648203940000|2022-03-25 10:25:40|1223.8|1222|1223.8|1222|1223.8|1222|1223.5|1222|1
1648203950000|2022-03-25 10:25:50|1224|1221.8|1223.5|1221.5|1224|1221.8|1223.5|1221.5|2
1648203960000|2022-03-25 10:26:00|1223.3|1221|1223|1221|1223.3|1221|1223|1221|1
1648203970000|2022-03-25 10:26:10|1222.8|1221.5|1223|1221.5|1223|1221.5|1222.8|1221.5|1
1648203980000|2022-03-25 10:26:20|1222.8|1221|1222.5|1220.3|1223|1221|1222.5|1220|1
1648203990000|2022-03-25 10:26:30|1223|1220|1222.5|1220.8|1223|1221.3|1222.5|1220|12
1648204000000|2022-03-25 10:26:40|1222.8|1221|1222.8|1221|1222.8|1221|1222.5|1221|0
1648204010000|2022-03-25 10:26:50|1222.5|1220.8|1222.5|1220|1222.5|1220.8|1222.5|1220|1
1648204020000|2022-03-25 10:27:00||1220.3||1220.3||1220.8||1220|0
1648204030000|2022-03-25 10:27:10|1222.3|1220.5|1222.3|1220.5|1222.3|1220.5|1222.3|1220.3|0
1648204040000|2022-03-25 10:27:20||1220.8||1220.3||1220.8||1220.3|3
1648204050000|2022-03-25 10:27:30|1221.8|1220|1222.3|1220.3|1222.3|1220.5|1221.8|1220|0
1648204060000|2022-03-25 10:27:40||1220.5||1220.3||1220.8||1220|1
1648204070000|2022-03-25 10:27:50|1222.5|1220.8|1222.5|1220.3|1222.5|1220.8|1222.3|1220.3|17
1648204080000|2022-03-25 10:28:00|1222.3|1220.5|1222.5|1220|1222.8|1220.5|1222.3|1220|0
1648204090000|2022-03-25 10:28:10||1220.3||1220||1220.3||1220|0
1648204100000|2022-03-25 10:28:20|1222.3|1219.5|1222.3|1220|1222.5|1220|1222.3|1219.5|2
1648204110000|2022-03-25 10:28:30|1220.5|1218.3|1220.5|1218.5|1220.5|1218.8|1220.5|1218.3|7
1648204130000|2022-03-25 10:28:50|1220.3|1218|1220.5|1218.8|1220.5|1219|1220|1217.8|27
1648204140000|2022-03-25 10:29:00||1218.5||1218.5||1218.5||1218.3|7
1648204150000|2022-03-25 10:29:10||1218.3||1218.8||1218.8||1218.3|1
1648204160000|2022-03-25 10:29:20||1219.3||1219||1219.3||1219|26
1648204170000|2022-03-25 10:29:30||1218.8||1219||1219||1218.8|2
1648204180000|2022-03-25 10:29:40||1218.8||1217.8||1218.8||1217.8|1
1648204190000|2022-03-25 10:29:50||1218||1218.3||1218.5||1217.5|7
1648204200000|2022-03-25 10:30:00|1220.3|1218.5|1220.3|1218|1220.3|1219|1220.3|1218|2
1648204210000|2022-03-25 10:30:10|1220.5|1217.8|1220|1217.8|1220.5|1217.8|1220|1217.8|0
1648204220000|2022-03-25 10:30:20|1219.8|1218|1220|1217.8|1220|1218|1219.3|1217.3|2
1648204230000|2022-03-25 10:30:30|1219.8|1217.5|1220|1217.8|1220|1217.8|1219.8|1217.5|0
1648204240000|2022-03-25 10:30:40|1219.8|1218|1220.5|1218.3|1220.5|1218.3|1219.8|1217.8|0
1648204250000|2022-03-25 10:30:50|1220.3|1218|1220|1217.8|1220.3|1218.3|1220|1217.8|2
1648204260000|2022-03-25 10:31:00|1219.8|1218|1220.5|1218|1220.5|1218|1219.8|1217.8|30
1648204270000|2022-03-25 10:31:10|1220.3|1218.3|1220|1217.8|1220.5|1218.3|1219.3|1217.8|4
1648204280000|2022-03-25 10:31:20|1220.3|1218|1220.5|1218.3|1220.5|1218.5|1220.3|1218|10
1648204290000|2022-03-25 10:31:30||1218.5||1218.8||1218.8||1218.3|8
1648204300000|2022-03-25 10:31:40|1220.3|1218|1220|1217.8|1220.3|1218|1220|1217.8|3
1648204310000|2022-03-25 10:31:50|1219.3|1218|1219.8|1217.5|1219.8|1218|1219.3|1217.5|2
1648204320000|2022-03-25 10:32:00|1219.5|1217.3|1219|1217.3|1219.8|1217.3|1219|1217.3|0
1648204330000|2022-03-25 10:32:10|1219.3|1216.8|1219.3|1217|1219.3|1217|1219|1216.8|0
1648204340000|2022-03-25 10:32:20|1219.5|1216.8|1219.5|1217.3|1219.5|1217.3|1219.5|1216.8|2
1648204350000|2022-03-25 10:32:30|1219.8|1217|1219.5|1217.3|1220|1217.3|1219.5|1217|0
1648204360000|2022-03-25 10:32:40|1219.8||1219.5||1219.8||1219.5||0
1648204370000|2022-03-25 10:32:50|1219.3||1219.8||1219.8||1219.3||0
1648204380000|2022-03-25 10:33:00|1220||1220||1220||1220||3
1648204390000|2022-03-25 10:33:10|1219.8||1220||1220||1219.5||0
1648204400000|2022-03-25 10:33:20|1220.3||1219.8||1220.3||1219.8||0
1648204410000|2022-03-25 10:33:30|1219.5||1219.5||1219.8||1219.5||0
1648204420000|2022-03-25 10:33:40|1219.8||1219.5||1219.8||1219.3||0
1648204430000|2022-03-25 10:33:50||1217.5||1217.5||1217.5||1217.5|3
1648204450000|2022-03-25 10:34:10|1219.8||1219.5||1219.8||1219.5||0
1648204460000|2022-03-25 10:34:20|1219.8|1217.8|1220.3|1217.8|1220.3|1217.8|1219.5|1217.8|0
1648204470000|2022-03-25 10:34:30|1220.5|1218|1219.5|1217.8|1220.5|1218|1219.5|1217.8|3
1648204480000|2022-03-25 10:34:40|1219.8|1218|1220.3|1218|1220.3|1218|1219.8|1218|5
1648204500000|2022-03-25 10:35:00|1220.5|1218.3|1220.5|1218.3|1220.5|1218.3|1220.5|1218.3|2
1648204510000|2022-03-25 10:35:10||1218.8||1218.8||1218.8||1218.8|3
1648204520000|2022-03-25 10:35:20|1221.5||1221.3||1221.5||1221.3||20
1648204530000|2022-03-25 10:35:30|1221|1219|1221|1219|1221|1219|1221|1219|0
1648204540000|2022-03-25 10:35:40|1220.8||1220.8||1220.8||1220.8||0
1648204550000|2022-03-25 10:35:50|1221||1221||1221||1221||1
1648204560000|2022-03-25 10:36:00|1221.3||1221||1221.3||1221||0
1648204570000|2022-03-25 10:36:10|1221.3|1218.5|1220.3|1218|1221.3|1218.5|1220.3|1218|0
1648204580000|2022-03-25 10:36:20|1220.5|1218.8|1220.8|1218.8|1221|1218.8|1220.5|1218.8|7
1648204590000|2022-03-25 10:36:30|1221|1218|1220.5|1218|1221|1218|1220.3|1218|2
1648204600000|2022-03-25 10:36:40|1220.3||1220.3||1220.5||1220.3||0
1648204610000|2022-03-25 10:36:50|1220.5||1220.3||1220.5||1220.3||0
1648204620000|2022-03-25 10:37:00|1220.5||1220.8||1220.8||1220.5||0
1648204630000|2022-03-25 10:37:10|1220.3||1220.3||1220.3||1220.3||0
1648204640000|2022-03-25 10:37:20|1220.5|1218.3|1220.3|1218.3|1220.5|1218.5|1220.3|1218.3|0
1648204650000|2022-03-25 10:37:30|1220.5|1218.5|1219.8|1217.8|1220.8|1218.5|1219.8|1217.8|0
1648204660000|2022-03-25 10:37:40|1220.3|1218|1220.3|1218.3|1220.3|1218.3|1220.3|1218|0
1648204680000|2022-03-25 10:38:00|1221|1218.8|1221|1218.8|1221|1219|1221|1218.8|1
1648204690000|2022-03-25 10:38:10|1220.5|1219|1220.5|1218.8|1220.5|1219|1220.5|1218.8|1
1648204720000|2022-03-25 10:38:40|1221|1218.5|1220.5|1218.5|1221|1218.5|1220.5|1218.5|10
1648204730000|2022-03-25 10:38:50|1220.3|1218.3|1220|1218|1220.3|1218.3|1220|1218|11
1648204740000|2022-03-25 10:39:00|1220.3|1217.5|1219.8|1217.8|1220.3|1218|1219.5|1217.5|6
1648204750000|2022-03-25 10:39:10|1220|1217.5|1220|1218|1220.3|1218|1220|1217.5|0
1648204760000|2022-03-25 10:39:20|1220.3|1217.5|1219.8|1217.5|1220.3|1217.5|1219.5|1217.5|0
1648204780000|2022-03-25 10:39:40|1219.3|1217.8|1219.3|1217.5|1219.3|1217.8|1219.3|1217.5|4
1648204790000|2022-03-25 10:39:50||1217.8||1217.8||1217.8||1217.8|2
1648204800000|2022-03-25 10:40:00|1219.5|1218.3|1219.3|1217.3|1219.5|1218.3|1219|1217|22
1648204810000|2022-03-25 10:40:10|1219|1217|1219.3|1217|1219.3|1217.3|1219|1216.8|0
1648204820000|2022-03-25 10:40:20|1218.8|1217.3|1219|1216.8|1219.3|1217.3|1218.8|1216.3|0
1648204830000|2022-03-25 10:40:30|1218.8|1217.3|1219|1217|1219.3|1217.3|1218.8|1217|0
1648204840000|2022-03-25 10:40:40|1218.8|1216.8|1218.3|1216.3|1218.8|1216.8|1217.8|1215.8|22
1648204850000|2022-03-25 10:40:50|1218|1215.8|1217.3|1215.8|1218|1216.3|1217.3|1215.5|1
1648204860000|2022-03-25 10:41:00|1217|1215.5|1217.5|1215.5|1217.5|1215.8|1216.5|1214.5|35
1648204870000|2022-03-25 10:41:10|1217.8|1215.8|1218|1216|1218|1216|1217.8|1215.8|0
1648204880000|2022-03-25 10:41:20|1218.3|1216.5|1218|1216.3|1218.3|1216.5|1218|1216|5
1648204890000|2022-03-25 10:41:30|1217.8|1216|1217.8|1215.8|1218|1216.3|1217.8|1215.8|2
1648204900000|2022-03-25 10:41:40|1218|1216|1217.5|1215.8|1218|1216|1217.5|1215.3|0
1648204910000|2022-03-25 10:41:50|1217.3|1215.5|1216|1214|1217.3|1215.8|1216|1213.8|1
1648204920000|2022-03-25 10:42:00|1216.3|1214.3|1217.3|1215|1217.3|1215.3|1216.3|1214.3|3
1648204930000|2022-03-25 10:42:10|1217.5|1214.8|1216.8|1214.3|1217.5|1214.8|1216.5|1214.3|0
1648204940000|2022-03-25 10:42:20|1216.5|1214.5|1216|1214.3|1216.5|1214.8|1216|1213.8|0
1648204950000|2022-03-25 10:42:30|1216.3|1214|1216.3|1214.3|1216.3|1214.3|1216|1214|0
1648204960000|2022-03-25 10:42:40|1216|1213.8|1216.3|1214.3|1216.3|1214.3|1216|1213.8|0
1648204970000|2022-03-25 10:42:50|1216|1214|1215.5|1213.8|1216|1214.3|1215.3|1213.5|0
1648204980000|2022-03-25 10:43:00|1215.8|1214|1216.3|1214.3|1216.3|1214.3|1215.8|1214|0
1648204990000|2022-03-25 10:43:10|1216.5||1216.3||1216.5||1216.3||0
1648205000000|2022-03-25 10:43:20|1216.5|1213.5|1215.3|1213.5|1216.5|1213.8|1215|1213.5|4
1648205010000|2022-03-25 10:43:30|1215|1212.8|1214.8|1212.8|1215.3|1213.3|1214.8|1212.8|5
1648205020000|2022-03-25 10:43:40|1215|1213|1214.8|1212.8|1215|1213|1214.8|1212.8|21
1648205030000|2022-03-25 10:43:50|1215|1213|1215.5|1213.5|1215.5|1213.5|1215|1213|5
1648205040000|2022-03-25 10:44:00|1215.3||1215.5||1215.5||1215.3||7
1648205050000|2022-03-25 10:44:10|1215|1213.3|1215|1213.3|1215|1213.3|1215|1213|0
1648205060000|2022-03-25 10:44:20|1214.8|1213|1215|1213|1215|1213.3|1214.8|1213|0
1648205070000|2022-03-25 10:44:30|1215.3|1213.3|1215|1213|1215.3|1213.8|1215|1213|1
1648205080000|2022-03-25 10:44:40|1214.8|1212.8|1214.3|1212.8|1215|1213|1214.3|1212.5|8
1648205090000|2022-03-25 10:44:50|1214.5|1213|1213.8|1212|1214.5|1213|1213.3|1211.3|5
1648205100000|2022-03-25 10:45:00|1213.5|1211.8|1213.3|1211.8|1213.5|1211.8|1213.3|1211.8|23
1648205110000|2022-03-25 10:45:10|1213.8|1212|1215|1213|1215|1213|1213.5|1211.8|5
1648205120000|2022-03-25 10:45:20|1214.8|1212.8|1214.8|1212.5|1214.8|1212.8|1214.8|1212.5|14
1648205130000|2022-03-25 10:45:30|1215|1212.8|1215|1213|1215|1213|1214.8|1212.5|0
1648205140000|2022-03-25 10:45:40|1214.8|1213.3|1214.8|1213|1215.5|1213.3|1214.8|1212.8|22
1648205150000|2022-03-25 10:45:50|1215|1212.8|1215|1212.8|1215|1213|1214.8|1212.8|4
1648205160000|2022-03-25 10:46:00|1214.8|1212.3|1214.8|1212.3|1215.3|1212.8|1214.5|1212.3|2
1648205170000|2022-03-25 10:46:10|1214.5|1211|1213.5|1211|1214.5|1211|1213.5|1211|0
1648205180000|2022-03-25 10:46:20|1213.8|1211.3|1214.5|1212|1214.5|1212|1213.5|1211.3|0
1648205190000|2022-03-25 10:46:30|1214.3|1211.8|1214.5|1212.3|1214.5|1212.3|1214.3|1211.8|0
1648205200000|2022-03-25 10:46:40|1214.3|1212.5|1214.3|1211.8|1214.3|1212.5|1214|1211.8|0
1648205210000|2022-03-25 10:46:50|1214|1211.5|1214|1212|1214.3|1212|1214|1211.5|1
1648205220000|2022-03-25 10:47:00|1214.3|1212.5|1214.5|1212.3|1214.5|1212.5|1214.3|1212.3|6
1648205230000|2022-03-25 10:47:10|1214|1211.5|1213.5|1211.8|1214|1211.8|1213.5|1211.5|0
1648205240000|2022-03-25 10:47:20|1213.8|1211.5|1213.8|1211.8|1213.8|1211.8|1213.8|1211.3|0
1648205250000|2022-03-25 10:47:30|1214.3|1212|1214.5|1212.3|1214.5|1212.3|1214.3|1212|0
1648205260000|2022-03-25 10:47:40|1214.3|1212.5|1214.3|1212.3|1214.3|1212.5|1214.3|1212.3|0
1648205270000|2022-03-25 10:47:50|1214.5|1213|1215.5|1213.5|1215.5|1213.5|1214.5|1213|7
1648205280000|2022-03-25 10:48:00|1216|1213.8|1217|1215|1217|1215|1216|1213.8|2
1648205290000|2022-03-25 10:48:10|1217.5|1215.3|1217.5|1215.5|1217.5|1215.8|1217.5|1215.3|3
1648205300000|2022-03-25 10:48:20|1217.3|1215.8|1217.5|1215|1217.5|1215.8|1217.3|1215|1
1648205310000|2022-03-25 10:48:30|1217.8|1215.5|1217.3|1215|1217.8|1215.8|1217.3|1215|0
1648205320000|2022-03-25 10:48:40|1217.5|1215.3|1217.8|1215.8|1217.8|1215.8|1217.5|1215.3|7
1648205330000|2022-03-25 10:48:50|1218|1215.5|1218|1215.5|1218|1215.8|1218|1215.5|2
1648205340000|2022-03-25 10:49:00|1217.8|1215.3|1216.8|1214.8|1217.8|1215.3|1216.8|1214.8|0
1648205350000|2022-03-25 10:49:10|1216.3|1213.8|1216.8|1214.3|1216.8|1214.3|1216.3|1213.8|1
1648205360000|2022-03-25 10:49:20||1214.5||1214.8||1214.8||1214|3
1648205370000|2022-03-25 10:49:30|1217||1216.8||1217||1216.8||0
1648205380000|2022-03-25 10:49:40||1214.3||1214.5||1214.5||1214.3|0
1648205390000|2022-03-25 10:49:50||1214.3||1214.5||1214.5||1214.3|0
1648205400000|2022-03-25 10:50:00|1216.5|1214.3|1215.3|1213.3|1216.5|1214.3|1215.3|1213.3|1
1648205410000|2022-03-25 10:50:10|1215|1213|1215|1213|1215|1213|1215|1212.8|0
1648205420000|2022-03-25 10:50:20|1214.5|1212.8|1215.5|1213.5|1215.8|1213.5|1214.5|1212.5|5
1648205430000|2022-03-25 10:50:30|1215.8||1215.8||1215.8||1215.5||0
1648205450000|2022-03-25 10:50:50|1216||1215.8||1216||1215.8||0
1648205460000|2022-03-25 10:51:00|1216|1214|1216.5|1214|1216.5|1214|1216|1214|0
1648205470000|2022-03-25 10:51:10||1214.3||1214.3||1214.3||1214.3|0
1648205480000|2022-03-25 10:51:20|1217|1215|1217|1214.3|1217|1215|1216.8|1214.3|0
1648205490000|2022-03-25 10:51:30|1216.8|1214|1216.8|1214.3|1217|1214.3|1216.5|1214|0
1648205500000|2022-03-25 10:51:40|1216.5||1216.5||1216.5||1216.5||0
1648205510000|2022-03-25 10:51:50||1214.5||1214.5||1214.5||1214.5|0
1648205520000|2022-03-25 10:52:00||1214.3||1214.5||1214.5||1214.3|1
1648205530000|2022-03-25 10:52:10||1214.8||1215||1215||1214.8|0
1648205550000|2022-03-25 10:52:30|1217||1217||1217||1217||11
1648205560000|2022-03-25 10:52:40|1216.8||1216.8||1217||1216.8||0
1648205570000|2022-03-25 10:52:50|1217||1217||1217||1216.8||0
1648205580000|2022-03-25 10:53:00|1216.8||1217||1217||1216.8||0
1648205590000|2022-03-25 10:53:10|1216.8|1215.3|1217|1215.3|1217|1215.3|1216.8|1215.3|0
1648205600000|2022-03-25 10:53:20|1216.5|1215|1216.8|1214.8|1216.8|1215|1216.5|1214.8|1
1648205610000|2022-03-25 10:53:30|1217||1217||1217||1216.8||0
1648205640000|2022-03-25 10:54:00|1216.8||1216.8||1217||1216.8||0
1648205650000|2022-03-25 10:54:10|1217||1217||1217||1217||0
1648205660000|2022-03-25 10:54:20|1216.8||1216.5||1217||1216.5||0
1648205670000|2022-03-25 10:54:30|1216.8|1215|1217|1215.5|1217|1215.5|1216.8|1215|0
1648205680000|2022-03-25 10:54:40||1215.8||1215||1215.8||1215|1
1648205700000|2022-03-25 10:55:00|1216.5||1217||1217||1216.5||0
1648205710000|2022-03-25 10:55:10||1215.3||1215||1215.3||1215|1
1648205730000|2022-03-25 10:55:30||1215.3||1215||1215.3||1215|0
1648205740000|2022-03-25 10:55:40|1216.5|1214.8|1216.5|1214.8|1216.5|1214.8|1216.5|1214.8|1
1648205750000|2022-03-25 10:55:50|1215.8|1213.5|1215.8|1213.8|1215.8|1213.8|1215.8|1213.5|6
1648205760000|2022-03-25 10:56:00|1215.5||1215.8||1215.8||1215.5||2
1648205770000|2022-03-25 10:56:10|1215.5||1215.3||1215.5||1215.3||0
1648205780000|2022-03-25 10:56:20|1215.5|1213|1216.3|1214.3|1216.3|1214.3|1215.5|1213|8
1648205790000|2022-03-25 10:56:30||1214||1214.3||1214.3||1214|0
1648205800000|2022-03-25 10:56:40|1216.5|1214.5|1216.5|1214.5|1216.5|1214.8|1216.5|1214.5|3
1648205810000|2022-03-25 10:56:50||1214.8||1214.5||1214.8||1214.5|0
1648205820000|2022-03-25 10:57:00||1214.8||1214.5||1214.8||1214.5|0
1648205840000|2022-03-25 10:57:20||1214.8||1214.5||1214.8||1214.5|17
1648205850000|2022-03-25 10:57:30|1216.8|1214.8|1216.5|1214.5|1216.8|1214.8|1216.5|1214.5|1
1648205860000|2022-03-25 10:57:40|1216.8|1214.8|1216.8|1214.8|1216.8|1214.8|1216.8|1214.8|0
1648205870000|2022-03-25 10:57:50|1217|1215|1217|1215|1217|1215|1217|1215|4
1648205880000|2022-03-25 10:58:00||1215.3||1215.3||1215.3||1215.3|1
1648205900000|2022-03-25 10:58:20|1216.8|1215|1216.8|1214.5|1216.8|1215.3|1216.8|1214.5|0
1648205910000|2022-03-25 10:58:30|1216.5||1216.3||1216.5||1216.3||2
1648205920000|2022-03-25 10:58:40|1217|1215|1217|1215.3|1217|1215.3|1217|1215|3
1648205930000|2022-03-25 10:58:50||1215||1215.5||1215.5||1215|0
1648205950000|2022-03-25 10:59:10|1217.3|1215|1217.3|1214.8|1217.3|1215|1217.3|1214.8|8
1648205960000|2022-03-25 10:59:20|1217|1214.5|1216.3|1214|1217|1214.8|1216.3|1214|6
1648205970000|2022-03-25 10:59:30||1214.3||1214.3||1214.3||1214|0
1648205980000|2022-03-25 10:59:40|1216|1213.8|1215.8|1213.8|1216|1213.8|1215.8|1213.5|3
1648205990000|2022-03-25 10:59:50|1216|1213.5|1215.8|1213.3|1216|1213.8|1215.8|1213|0
1648206000000|2022-03-25 11:00:00|1216|1214.3|1216|1213.5|1216|1214.3|1216|1213.5|8
1648206010000|2022-03-25 11:00:10||1213||1213.8||1213.8||1213|5
1648206020000|2022-03-25 11:00:20|1216.3|1214.3|1216.5|1214.5|1216.8|1214.5|1216.3|1214|2
1648206030000|2022-03-25 11:00:30|1216.8|1214.8|1216.8|1214.8|1216.8|1214.8|1216.5|1214.5|2
1648206040000|2022-03-25 11:00:40|1216.5|1214.5|1216.5|1214.5|1216.5|1214.5|1216.5|1214.5|1
1648206060000|2022-03-25 11:01:00|1216.8||1216.5||1216.8||1216.5||0
1648206070000|2022-03-25 11:01:10||1214.3||1214.5||1214.5||1214.3|0
1648206080000|2022-03-25 11:01:20|1216.3|1214|1216.3|1214|1216.3|1214.3|1216.3|1214|0
1648206090000|2022-03-25 11:01:30|1216.5|1214.3|1216.3|1214.3|1216.5|1214.3|1216.3|1214|0
1648206100000|2022-03-25 11:01:40|1216.5|1214.5|1216.5|1214.5|1216.5|1214.5|1216.5|1214.5|2
1648206110000|2022-03-25 11:01:50|1216.8|1214.8|1217.3|1215.3|1217.3|1215.3|1216.8|1214.8|2
1648206120000|2022-03-25 11:02:00|1217|1214.8|1217|1214.8|1217|1214.8|1216.8|1214.8|0
1648206130000|2022-03-25 11:02:10|1216.5|1214.5|1216.5|1214.5|1216.8|1214.8|1216.5|1214.5|0
1648206140000|2022-03-25 11:02:20|1216.3|1214.8|1215.8|1213.5|1216.3|1214.8|1215.8|1213.5|2
1648206160000|2022-03-25 11:02:40|1215.5||1215.5||1215.5||1215.5||0
1648206180000|2022-03-25 11:03:00|1215.8|1213.8|1215.5|1213.5|1215.8|1213.8|1215.5|1213.5|0
1648206190000|2022-03-25 11:03:10|1215|1213.3|1215.5|1213.5|1215.5|1213.5|1215|1213.3|0
1648206200000|2022-03-25 11:03:20|1215.8|1213.3|1215.8|1213.5|1215.8|1213.5|1215.8|1213.3|0
1648206220000|2022-03-25 11:03:40|1215.5||1215.5||1215.5||1215.5||0
1648206230000|2022-03-25 11:03:50|||||||||1
1648206240000|2022-03-25 11:04:00|1215.8|1213.8|1216.5|1214|1216.5|1214.3|1215.8|1213.5|0
1648206260000|2022-03-25 11:04:20||1214.3||1214||1214.3||1214|0
1648206270000|2022-03-25 11:04:30||1214.3||1214||1214.3||1214|0
1648206280000|2022-03-25 11:04:40|1216.3|1215|1216|1214|1216.3|1215|1216|1214|11
1648206290000|2022-03-25 11:04:50|1215.8||1215.8||1215.8||1215.8||0
1648206300000|2022-03-25 11:05:00|1215.5|1213.8|1215.8|1213.8|1215.8|1214.5|1215.5|1213.8|1
1648206310000|2022-03-25 11:05:10|1216|1214|1216|1214|1216.3|1214|1216|1214|1
1648206320000|2022-03-25 11:05:20|||||||||3
1648206330000|2022-03-25 11:05:30|1216.3||1216.5||1216.5||1216.3||0
1648206340000|2022-03-25 11:05:40|1216.8|1214.3|1216.5|1214.5|1216.8|1214.5|1216.5|1214|0
1648206350000|2022-03-25 11:05:50|1216.8|1214.8|1216.8|1214.8|1216.8|1214.8|1216.5|1214.8|2
1648206360000|2022-03-25 11:06:00|1216.5|1215.3|1218|1215.3|1218|1215.3|1216.5|1215|6
1648206370000|2022-03-25 11:06:10|1217.5|1215.5|1218|1215.5|1218|1215.5|1217.5|1215.5|2
1648206380000|2022-03-25 11:06:20|1218.3|1216|1218.3|1216|1218.3|1216.8|1218.3|1216|1
1648206390000|2022-03-25 11:06:30|1218||1218.3||1218.3||1218||0
1648206400000|2022-03-25 11:06:40|1218.8|1216.8|1218.8|1216.5|1218.8|1216.8|1218.8|1216.5|0
1648206410000|2022-03-25 11:06:50|1219|1216.8|1218.3|1216.5|1219.3|1216.8|1218.3|1216.5|0
1648206420000|2022-03-25 11:07:00|1218.5|1216|1218.3|1216|1218.5|1216|1218|1216|2
1648206430000|2022-03-25 11:07:10|1218.5|1216.8|1218.3|1216|1218.5|1216.8|1218.3|1215.8|1
1648206440000|2022-03-25 11:07:20|1218.5|1216.3|1218.3|1216.3|1219|1216.8|1218.3|1216.3|0
1648206450000|2022-03-25 11:07:30|1218.8|1216.5|1218.8|1216.3|1219|1216.8|1218.8|1216.3|2
1648206460000|2022-03-25 11:07:40|1219|1217.3|1219.3|1217.3|1219.3|1217.3|1219|1217.3|2
1648206470000|2022-03-25 11:07:50||1217.5||1217.5||1217.5||1217.5|0
1648206480000|2022-03-25 11:08:00|1219.5|1217.3|1219.5|1217.3|1219.5|1217.3|1219.5|1217.3|2
1648206490000|2022-03-25 11:08:10|1219.8|1217.5|1220|1217.8|1220|1217.8|1219.5|1217.5|0
1648206500000|2022-03-25 11:08:20|1219.5|1217.5|1219.5|1217.5|1219.5|1217.5|1219.5|1217.3|0
1648206510000|2022-03-25 11:08:30|1220|1217.8|1220|1218|1220|1218|1220|1217.5|2
1648206520000|2022-03-25 11:08:40|1219.8|1217.8|1220|1218|1220|1218|1219.8|1217.5|0
1648206530000|2022-03-25 11:08:50|1219.5|1217.5|1219.5|1217.3|1219.8|1217.5|1219.5|1217.3|0
1648206540000|2022-03-25 11:09:00|1219.8|1217.5|1219.8|1217.3|1220|1217.5|1219.8|1217.3|0
1648206550000|2022-03-25 11:09:10|1219.5|1217.5|1219.5|1217.5|1219.8|1217.5|1219.5|1217.5|0
1648206560000|2022-03-25 11:09:20|1219.8|1217.3|1219.5|1217.3|1219.8|1217.3|1219.5|1217.3|0
1648206570000|2022-03-25 11:09:30|1219.3|1217.5|1219.3|1217.3|1219.5|1217.5|1219.3|1217.3|0
1648206590000|2022-03-25 11:09:50|1219.5|1216.5|1218.3|1216.8|1219.5|1216.8|1218.3|1216.5|11
1648206600000|2022-03-25 11:10:00|1219.3|1217|1219.3|1217|1219.5|1217|1219|1217|4
1648206610000|2022-03-25 11:10:10|1219|1216.5|1218.8|1217|1219|1217|1218.8|1216.5|0
1648206640000|2022-03-25 11:10:40|1218.5|1217.3|1218.5|1217.3|1218.5|1217.3|1218.5|1217.3|10
1648206650000|2022-03-25 11:10:50|1218.8||1218.5||1218.8||1218.5||15
1648206660000|2022-03-25 11:11:00|1218.8|1217.5|1218.3|1216.5|1219.5|1217.5|1218.3|1216.5|39
1648206670000|2022-03-25 11:11:10|1218|1216.8|1218|1216.5|1218|1216.8|1218|1216.5|1
1648206680000|2022-03-25 11:11:20|1217.8|1216|1217.5|1215.3|1217.8|1216.3|1217.5|1215|1
1648206690000|2022-03-25 11:11:30|1216.5|1215|1216.8|1214.3|1216.8|1215|1215.8|1213.3|2
1648206700000|2022-03-25 11:11:40|1216.5|1214.5|1215.8|1213.8|1216.8|1215|1215.8|1213.8|8
1648206710000|2022-03-25 11:11:50|1216|1214|1215.5|1213.8|1216.3|1214.5|1215.5|1213.5|52
1648206720000|2022-03-25 11:12:00|1215.8|1213.5|1214.8|1212.5|1216|1213.8|1214.3|1212.3|5
1648206730000|2022-03-25 11:12:10|1214.5|1212.3|1214.3|1212|1215|1212.8|1213|1210.8|15
1648206740000|2022-03-25 11:12:20|1214.5|1212.3|1213.8|1211.8|1214.5|1212.3|1213.8|1211.8|0
1648206750000|2022-03-25 11:12:30|1214|1212|1214.5|1212.8|1214.5|1212.8|1213.8|1211.8|3
1648206760000|2022-03-25 11:12:40|1214.8|1212.5|1214.5|1213|1215|1213|1214.3|1212.3|2
1648206770000|2022-03-25 11:12:50||1212.8||1212.3||1213||1212.3|0
1648206780000|2022-03-25 11:13:00|1214.8|1213|1214.8|1213|1214.8|1213|1214.8|1212.8|5
1648206790000|2022-03-25 11:13:10|1214.5|1212.5|1214.5|1212.5|1214.5|1212.5|1214.5|1212.3|0
1648206800000|2022-03-25 11:13:20|1215.3|1212.3|1215|1213|1215.3|1213|1215|1212.3|1
1648206810000|2022-03-25 11:13:30|1214.5|1212.5|1214.5|1212.3|1214.5|1212.8|1214.5|1212.3|0
1648206820000|2022-03-25 11:13:40||1212.5||1212.3||1212.5||1212.3|0
1648206830000|2022-03-25 11:13:50||1212.5||1212.5||1212.8||1212.5|0
1648206840000|2022-03-25 11:14:00|1214.3|1213|1214.3|1212.3|1214.3|1213|1214.3|1212.3|2
1648206850000|2022-03-25 11:14:10|1213.8|1211.5|1213.8|1212|1213.8|1212|1212.8|1210.5|1
1648206860000|2022-03-25 11:14:20|1214|1211.3|1213.8|1211.8|1214|1211.8|1213.5|1211.3|0
1648206870000|2022-03-25 11:14:30|1213.5|1212|1214.3|1212.3|1214.3|1212.5|1213.5|1212|0
1648206880000|2022-03-25 11:14:40|1214.5|1212.5|1215|1212.5|1215|1213|1214.5|1212.3|1
1648206900000|2022-03-25 11:15:00||1212.8||1212.8||1212.8||1212.5|0
1648206910000|2022-03-25 11:15:10||1213||1212.8||1213||1212.8|2
1648206920000|2022-03-25 11:15:20|1215.3|1213.5|1215.3|1213.5|1215.5|1213.8|1215|1213|0
1648206930000|2022-03-25 11:15:30|1215.5|1213.8|1215.5|1213.8|1215.8|1213.8|1215.3|1213.5|1
1648206940000|2022-03-25 11:15:40|1215.8|1214|1216.5|1214.3|1216.5|1214.5|1215.8|1213.8|6
1648206950000|2022-03-25 11:15:50|1217|1214.5|1217.3|1215.3|1217.3|1215.3|1217|1214.3|8
1648206960000|2022-03-25 11:16:00|1217|1214.8|1216.8|1214.8|1217|1214.8|1216.8|1214.8|0
1648206970000|2022-03-25 11:16:10|1217.5|1215.5|1217.5|1215.8|1217.5|1215.8|1217.3|1215.5|14
1648206980000|2022-03-25 11:16:20|1217.3||1217.5||1217.5||1217.3||1
1648206990000|2022-03-25 11:16:30|1217.3|1216|1217.5|1216|1217.5|1216|1217.3|1216|0
1648207000000|2022-03-25 11:16:40|1217.3|1214.3|1216.8|1214.5|1217.3|1214.5|1216|1214.3|21
1648207020000|2022-03-25 11:17:00|1217|1213.8|1215|1213.8|1217.3|1213.8|1215|1213.8|6
1648207030000|2022-03-25 11:17:10|1215.5|1213.5|1215|1213.3|1215.8|1213.5|1214.8|1213.3|23
1648207060000|2022-03-25 11:17:40|1214.8|1213|1214.3|1212.5|1214.8|1213|1214|1212.3|2
1648207070000|2022-03-25 11:17:50|1214.8|1212.8|1215|1212.8|1215|1212.8|1214.5|1212.5|1
1648207080000|2022-03-25 11:18:00|1214.8||1214.5||1214.8||1214.5||0
1648207090000|2022-03-25 11:18:10|1214.8||1214.5||1214.8||1214.5||0
1648207100000|2022-03-25 11:18:20|1214.8||1214.5||1214.8||1214.3||0
1648207110000|2022-03-25 11:18:30|1214|1212.5|1213.5|1211.8|1214|1212.5|1213|1211.3|3
1648207120000|2022-03-25 11:18:40|1213.3|1211.3|1213.5|1211.5|1213.5|1211.5|1212.8|1211|6
1648207130000|2022-03-25 11:18:50|1213.8|1211.8|1213.8|1211.5|1213.8|1212|1213.5|1211.5|0
1648207140000|2022-03-25 11:19:00|1213.5||1213.8||1213.8||1213.5||0
1648207150000|2022-03-25 11:19:10|1213.5|1211.3|1213|1211.3|1213.5|1211.3|1213|1211.3|0
1648207160000|2022-03-25 11:19:20|1212.8|1210.8|1212.5|1210.5|1212.8|1210.8|1212.3|1210.5|1
1648207180000|2022-03-25 11:19:40|1212.3|1210.8|1212.5|1210.8|1212.5|1210.8|1212.3|1210.8|0
1648207190000|2022-03-25 11:19:50|1212.3|1210.5|1211.3|1209.3|1212.5|1210.8|1211.3|1209|10
1648207200000|2022-03-25 11:20:00|1211.5|1209.5|1209.8|1207.8|1211.8|1210|1209.5|1207.8|3
1648207210000|2022-03-25 11:20:10|1209.5|1208|1209.8|1207.8|1210.3|1208|1209.5|1207.8|0
1648207220000|2022-03-25 11:20:20|1209.5|1207.5|1210|1207.5|1210|1207.8|1209.3|1206.8|13
1648207230000|2022-03-25 11:20:30|1209.5|1207.8|1209.5|1207.5|1210|1207.8|1209.5|1207.3|0
1648207240000|2022-03-25 11:20:40|1208.8|1207.3|1208.3|1206.5|1208.8|1207.5|1208.3|1206.5|3
1648207250000|2022-03-25 11:20:50||1206.3||1206.3||1206.5||1206.3|0
1648207260000|2022-03-25 11:21:00|1207.8|1206.5|1206.8|1204.8|1207.8|1206.5|1206.8|1204.8|4
1648207270000|2022-03-25 11:21:10|1206.5|1205|1206.5|1204.8|1206.5|1205|1206.5|1204.8|0
1648207280000|2022-03-25 11:21:20|1208|1206|1208|1205.8|1208.5|1206.8|1206.8|1204.8|10
1648207290000|2022-03-25 11:21:30|1208.3||1208.3||1208.3||1208.3||0
1648207300000|2022-03-25 11:21:40|1208|1205.3|1207.3|1205.3|1208|1205.5|1206.8|1205.3|2
1648207310000|2022-03-25 11:21:50|1208.8|1206|1209.8|1207.3|1209.8|1207.8|1208.5|1206|2
1648207320000|2022-03-25 11:22:00|1210|1207.5|1211.3|1208.5|1211.5|1209|1210|1207.5|7
1648207330000|2022-03-25 11:22:10|1211|1208.3|1211.5|1208.8|1211.8|1209|1211|1208.3|0
1648207340000|2022-03-25 11:22:20|1211.8|1209|1211.5|1209|1212|1209.3|1211.5|1209|0
1648207350000|2022-03-25 11:22:30||1208.8||1208.8||1208.8||1208.8|0
1648207360000|2022-03-25 11:22:40|1210.8|1209|1209.8|1207.5|1210.8|1209|1209.8|1207.5|0
1648207370000|2022-03-25 11:22:50|1210|1207.3|1210.3|1208|1210.3|1208|1209.8|1207.3|0
1648207380000|2022-03-25 11:23:00|1210|1207.8|1209.8|1207.8|1210|1207.8|1209.8|1207.3|0
1648207390000|2022-03-25 11:23:10|1210|1207.5|1210|1207.8|1210|1207.8|1210|1207.3|0
1648207400000|2022-03-25 11:23:20|1209.8|1207.5|1209.8|1207.5|1210|1207.5|1209.8|1207.5|0
1648207410000|2022-03-25 11:23:30||1207.8||1207.5||1207.8||1207.5|0
1648207420000|2022-03-25 11:23:40|1210|1207.8|1210|1207.8|1210|1207.8|1209.8|1207.8|0
1648207430000|2022-03-25 11:23:50|1210.3|1208|1211.3|1209.3|1211.5|1209.3|1210|1208|0
1648207440000|2022-03-25 11:24:00|1211.8|1209|1212.3|1209.5|1212.5|1209.8|1211.8|1209|0
1648207450000|2022-03-25 11:24:10|1213|1210.3|1212.8|1210.3|1213|1210.3|1212.8|1210.3|0
1648207460000|2022-03-25 11:24:20|1213|1210.5|1214|1211|1214|1211.3|1213|1210.5|0
1648207470000|2022-03-25 11:24:30|1213.8|1210.8|1213.8|1211.3|1214|1211.3|1213.8|1210.8|0
1648207480000|2022-03-25 11:24:40|1214|1211.5|1214|1211.5|1214|1211.5|1213.8|1211.5|0
1648207490000|2022-03-25 11:24:50|1213.8|1211.3|1214|1211.5|1214|1211.5|1213.8|1211.3|1
1648207520000|2022-03-25 11:25:20||1211.8||1211.8||1211.8||1211.8|0
1648207530000|2022-03-25 11:25:30|1214.8|1212|1214.5|1211.8|1214.8|1212|1214.5|1211.5|1
1648207540000|2022-03-25 11:25:40|1214.8|1212.3|1214.8|1212.5|1214.8|1212.5|1214.8|1212.3|1
1648207560000|2022-03-25 11:26:00|1214.3|1212.8|1214.8|1212.8|1215|1212.8|1214.3|1212.8|0
1648207570000|2022-03-25 11:26:10|1215||1215||1215.3||1215||0
1648207590000|2022-03-25 11:26:30||1212.5||1212.5||1212.5||1212.5|0
1648207600000|2022-03-25 11:26:40|1214.3|1211.5|1213.5|1210.8|1214.3|1211.5|1213.5|1210.8|3
1648207610000|2022-03-25 11:26:50|1213.8|1211|1213.8|1211.5|1213.8|1211.5|1212.8|1210.5|2
1648207620000|2022-03-25 11:27:00|1214.3|1211.8|1213.5|1211|1214.3|1211.8|1213.3|1211|0
1648207640000|2022-03-25 11:27:20|1213.3||1213.5||1213.5||1213.3||0
1648207650000|2022-03-25 11:27:30|1213.3|1211.3|1213.5|1211|1213.5|1211.3|1213.3|1211|0
1648207660000|2022-03-25 11:27:40|1213.8|1211.3|1214|1211.5|1214|1211.5|1213.8|1211.3|0
1648207670000|2022-03-25 11:27:50||1211.8||1211.8||1211.8||1211.8|0
1648207680000|2022-03-25 11:28:00|1213.8||1213.8||1213.8||1213.5||0
1648207690000|2022-03-25 11:28:10|1213.5|1211.5|1213.5|1211.3|1213.5|1211.5|1213.5|1211.3|0
1648207700000|2022-03-25 11:28:20|1213.8|1211.5|1213.5|1211.5|1213.8|1211.8|1213.5|1211.3|0
1648207710000|2022-03-25 11:28:30|1213.8|1211.8|1213.8|1211.8|1213.8|1211.8|1213.8|1211.5|2
1648207720000|2022-03-25 11:28:40|1214.3|1212|1214|1212|1214.3|1212|1214|1212|1
1648207730000|2022-03-25 11:28:50|1214.5|1211.8|1214.3|1212|1214.5|1212.3|1214.3|1211.8|0
1648207740000|2022-03-25 11:29:00||1212.3||1212.3||1212.3||1212.3|0
1648207750000|2022-03-25 11:29:10|1214.5|1212.5|1214.5|1212.5|1214.5|1212.5|1214.3|1212.3|0
1648207760000|2022-03-25 11:29:20|1215.3|1213.3|1215|1212.8|1215.3|1213.3|1214.8|1212.5|1
1648207770000|2022-03-25 11:29:30|1215.3|1213|1215|1213|1215.3|1213|1215|1212.8|6
1648207780000|2022-03-25 11:29:40|1214|1212.8|1214.3|1212|1214.3|1213|1214|1212|4
1648207790000|2022-03-25 11:29:50|1214||1214.3||1214.3||1214||0
1648207800000|2022-03-25 11:30:00|1214|1212.5|1214.3|1212.3|1215|1212.5|1214|1212|0
1648207810000|2022-03-25 11:30:10|1215|1212.8|1215|1212.8|1215|1212.8|1215|1212.8|5
1648207820000|2022-03-25 11:30:20|1215.5|1213|1215|1212.5|1215.5|1213|1215|1212.5|4
1648207830000|2022-03-25 11:30:30|1214.5|1212|1214|1212.3|1214.5|1212.3|1214|1211.8|0
1648207840000|2022-03-25 11:30:40|1213.8|1211.8|1214.3|1212|1214.3|1212|1213.8|1211.8|0
1648207850000|2022-03-25 11:30:50|1215.3|1211.8|1215.3|1212.8|1215.3|1213|1215.3|1211.8|4
1648207860000|2022-03-25 11:31:00||1213||1213.3||1213.3||1213|0
1648207870000|2022-03-25 11:31:10|1215|1214|1216.3|1214.3|1216.5|1214.5|1215|1213.8|10
1648207880000|2022-03-25 11:31:20|1216|1214|1217|1215.3|1217|1215.3|1216|1214|2
1648207890000|2022-03-25 11:31:30|1217.8|1215|1217.3|1215.5|1217.8|1216.3|1217.3|1215|1
1648207900000|2022-03-25 11:31:40|1217|1215.3|1217|1215|1217|1215.3|1217|1214.8|2
1648207910000|2022-03-25 11:31:50||1215.3||1215.3||1215.3||1215|4
1648207920000|2022-03-25 11:32:00|1217.5|1215|1218|1215.5|1218|1216.3|1217.5|1215|5
1648207930000|2022-03-25 11:32:10|1217.5|1215.8|1216.8|1214.3|1217.5|1215.8|1216.8|1214.3|3
1648207940000|2022-03-25 11:32:20|1217|1214.5|1217.3|1214.8|1217.3|1214.8|1216.8|1214.5|0
1648207950000|2022-03-25 11:32:30|1217|1214.5|1216.8|1214.3|1217|1214.5|1216.8|1214.3|0
1648207960000|2022-03-25 11:32:40|1217.3|1214.5|1217.8|1215.5|1217.8|1215.5|1217.3|1214.3|0
1648207970000|2022-03-25 11:32:50|1217.5|1215.3|1217.8|1215.5|1217.8|1215.5|1217.5|1215.3|0
1648207980000|2022-03-25 11:33:00|1218.3|1215.8|1218.3|1215.5|1218.3|1215.8|1218|1215.3|0
1648207990000|2022-03-25 11:33:10|1218|1215.3|1217.5|1215.3|1218|1215.5|1217.5|1215|0
1648208000000|2022-03-25 11:33:20|1217.3|1215|1217|1214.5|1217.3|1215.3|1217|1214.5|0
1648208010000|2022-03-25 11:33:30||1214.3||1214.5||1214.5||1214.3|0
1648208020000|2022-03-25 11:33:40||1214.3||1214.3||1214.5||1214.3|0
1648208030000|2022-03-25 11:33:50|1216.8|1214.8|1216.8|1214.3|1217|1214.8|1216.8|1214|0
1648208040000|2022-03-25 11:34:00|1216.5|1214|1215.5|1213.3|1216.8|1214|1215.5|1213.3|0
1648208050000|2022-03-25 11:34:10|1215.3|1212.8|1215.5|1213|1215.5|1213|1215.3|1212.5|0
1648208060000|2022-03-25 11:34:20|1216|1212.8|1215.8|1213.5|1216|1214.3|1215.8|1212.8|10
1648208070000|2022-03-25 11:34:30|1216.3|1213.8|1216.3|1214.5|1216.3|1214.5|1215.8|1213.3|1
1648208080000|2022-03-25 11:34:40|1216|1214|1215.5|1213.5|1216|1214.3|1215.5|1213.5|0
1648208090000|2022-03-25 11:34:50|1215.8|1214.5|1216|1214.5|1216.5|1214.8|1215.8|1214.5|3
1648208100000|2022-03-25 11:35:00|1215.8||1215.8||1215.8||1215.8||20
1648208110000|2022-03-25 11:35:10|1215.5|1213.5|1215.5|1213.5|1215.5|1213.5|1215.5|1213.3|1
1648208120000|2022-03-25 11:35:20|1215|1213.3|1215|1213.3|1215|1213.5|1215|1213.3|0
1648208130000|2022-03-25 11:35:30|1214.8|1213|1215.5|1213.5|1215.5|1213.5|1214.8|1213|2
1648208140000|2022-03-25 11:35:40|1215.8|1214.3|1216.5|1214.8|1216.5|1214.8|1215.8|1214|2
1648208150000|2022-03-25 11:35:50|1217|1215|1216.8|1215.5|1217|1215.5|1216.8|1215|13
1648208160000|2022-03-25 11:36:00|1217|1214.8|1216.8|1214.8|1217|1214.8|1216.8|1214.8|4
1648208170000|2022-03-25 11:36:10|1216.5|1213|1215.3|1213.3|1216.5|1213.3|1215.3|1213|0
1648208180000|2022-03-25 11:36:20|1216|1212.8|1215.8|1213.5|1216|1213.8|1215.8|1212.8|0
1648208190000|2022-03-25 11:36:30|1216.3|1213.8|1216.5|1214|1216.5|1214|1216.3|1213.5|0
1648208210000|2022-03-25 11:36:50|||||||||1
1648208220000|2022-03-25 11:37:00|||||||||1
1648208240000|2022-03-25 11:37:20|1216.8||1216.5||1216.8||1216.3||0
1648208250000|2022-03-25 11:37:30|1216.8|1214.5|1216.8|1214.5|1216.8|1214.5|1216.5|1214.3|0
1648208260000|2022-03-25 11:37:40|1216.5|1214.3|1216.5|1214.3|1216.8|1214.3|1216.5|1214.3|0
1648208270000|2022-03-25 11:37:50|1216.8|1214.5|1217|1214.5|1217|1214.5|1216.8|1214.3|1
1648208280000|2022-03-25 11:38:00|1217.5|1215|1217.8|1215.8|1218|1215.8|1217.5|1215|1
1648208290000|2022-03-25 11:38:10|1218|1216|1217.8|1216|1218|1216|1217.5|1216|0
1648208300000|2022-03-25 11:38:20|1218||1218.3||1218.3||1218||1
1648208310000|2022-03-25 11:38:30||1216.3||1216.5||1216.5||1216.3|0
1648208330000|2022-03-25 11:38:50|1217.8|1216|1218.3|1216|1218.3|1216|1217.8|1216|1
1648208350000|2022-03-25 11:39:10||1216.3||1216.3||1216.5||1216.3|1
1648208360000|2022-03-25 11:39:20|1217.8|1215.3|1217.8|1215.3|1217.8|1215.3|1217.8|1215.3|0
1648208370000|2022-03-25 11:39:30||1215.5||1215.3||1215.5||1215.3|0
1648208380000|2022-03-25 11:39:40|1218.3|1215.5|1218.3|1215.5|1218.3|1215.5|1217.8|1215.5|1
1648208390000|2022-03-25 11:39:50|1217.8||1218.3||1218.3||1217.8||0
1648208400000|2022-03-25 11:40:00|1218||1218||1218.3||1217.8||0
1648208410000|2022-03-25 11:40:10|1217.8|1215.3|1217.8|1215.3|1218|1215.5|1217.8|1215|0
1648208430000|2022-03-25 11:40:30||1215||1215.3||1215.3||1215|0
1648208440000|2022-03-25 11:40:40|1218.3|1215.5|1218.3|1215.5|1218.3|1215.5|1218|1215.5|0
1648208450000|2022-03-25 11:40:50|1218|1215.3|1217.3|1215|1218|1215.5|1217.3|1215|5
1648208470000|2022-03-25 11:41:10|1217.5|1215.3|1217.3|1215|1217.5|1215.3|1217.3|1215|0
1648208480000|2022-03-25 11:41:20|1217.5|1215.3|1217.5|1215|1217.5|1215.3|1217.3|1215|0
1648208490000|2022-03-25 11:41:30|1217.3|1215.5|1217.5|1215.5|1217.5|1215.5|1217.3|1215.5|0
1648208500000|2022-03-25 11:41:40|1217.3|1215|1217.3|1215|1217.3|1215|1217.3|1215|0
1648208510000|2022-03-25 11:41:50||1214.8||1214.8||1215||1214.8|0
1648208520000|2022-03-25 11:42:00|1216.8|1215|1216.8|1214.8|1216.8|1215|1216.8|1214.5|0
1648208530000|2022-03-25 11:42:10|1217.3||1217.3||1217.3||1217.3||0
1648208540000|2022-03-25 11:42:20|1216.8|1215|1217.3|1215|1217.3|1215|1216.8|1214.8|0
1648208550000|2022-03-25 11:42:30|1217||1217.3||1217.3||1217||0
1648208560000|2022-03-25 11:42:40|1217|1214.5|1216.5|1214.3|1217.5|1214.8|1216.5|1214.3|0
1648208570000|2022-03-25 11:42:50|1215.8|1214.8|1216.8|1214.5|1217|1214.8|1215.8|1214.3|0
1648208580000|2022-03-25 11:43:00|1217||1217||1217||1216.8||0
1648208590000|2022-03-25 11:43:10|1217.3|1214.8|1217|1214.8|1217.3|1214.8|1216.8|1214.8|0
1648208600000|2022-03-25 11:43:20|1216.8|1214.5|1216.5|1214|1216.8|1214.5|1216.5|1214|1
1648208610000|2022-03-25 11:43:30|1216.8|1214.3|1216.5|1214.3|1216.8|1214.3|1216.5|1214.3|0
1648208620000|2022-03-25 11:43:40|1216.8|1215|1217.3|1215|1217.8|1215|1216.8|1215|0
1648208630000|2022-03-25 11:43:50|1216.8||1216.8||1216.8||1216.8||0
1648208640000|2022-03-25 11:44:00|1217|1213.8|1215.8|1213.5|1217|1213.8|1215.5|1213.3|1
1648208650000|2022-03-25 11:44:10||1213.3||1213.3||1213.3||1213.3|0
1648208660000|2022-03-25 11:44:20|1215.5|1213.5|1215.5|1213|1215.8|1213.5|1215.3|1212.8|0
1648208670000|2022-03-25 11:44:30|1215.8|1213.3|1216|1213.5|1216.3|1213.8|1215.8|1213.3|0
1648208680000|2022-03-25 11:44:40|1215.5|1213.3|1215.5|1213.3|1215.5|1213.3|1215.5|1213.3|0
1648208710000|2022-03-25 11:45:10|1216.3||1216||1216.3||1216||0
1648208720000|2022-03-25 11:45:20|1216.3|1214|1216.8|1214.5|1216.8|1214.5|1216.3|1214|0
1648208730000|2022-03-25 11:45:30||1215||1215||1215||1215|0
1648208740000|2022-03-25 11:45:40|1216.5|1214.3|1216.8|1214.3|1216.8|1214.3|1216.5|1214.3|1
1648208750000|2022-03-25 11:45:50|1216.5||1216.8||1216.8||1216.5||0
1648208760000|2022-03-25 11:46:00|1216.5|1213.3|1215.5|1212.8|1216.5|1213.3|1215.5|1212.5|0
1648208770000|2022-03-25 11:46:10|1215.8||1216||1216||1215.5||0
1648208780000|2022-03-25 11:46:20|1215.8|1213.3|1216.3|1213.3|1216.3|1213.3|1215.8|1213.3|0
1648208790000|2022-03-25 11:46:30|1216|1213.5|1216|1213.3|1216|1213.5|1216|1213.3|0
1648208800000|2022-03-25 11:46:40|1216.3|1213.8|1215.8|1213.3|1216.3|1213.8|1215.8|1213.3|3
1648208810000|2022-03-25 11:46:50|1215.5|1212.8|1215.5|1212.8|1215.8|1212.8|1215|1212.8|0
1648208820000|2022-03-25 11:47:00|1215.3|1213|1215|1213|1215.8|1213.3|1215|1213|0
1648208840000|2022-03-25 11:47:20|1215.5|1213.3|1215.5|1213.3|1215.8|1213.5|1215.5|1213.3|0
1648208850000|2022-03-25 11:47:30|1215.8|1213.5|1215.8|1213.3|1215.8|1213.5|1215.8|1213.3|0
1648208870000|2022-03-25 11:47:50|1215.5||1215.5||1215.5||1215.5||0
1648208880000|2022-03-25 11:48:00|1215.8|1213.5|1215.8|1213.3|1215.8|1213.5|1215.5|1213.3|0
1648208890000|2022-03-25 11:48:10|1215.5|1212.3|1214.8|1212.3|1215.8|1212.5|1214.5|1212.3|0
1648208900000|2022-03-25 11:48:20|1214.5|1212.5|1214.8|1212.5|1214.8|1212.5|1214.5|1212.5|0
1648208910000|2022-03-25 11:48:30|1214.5|1212.8|1214.5|1212.8|1214.8|1212.8|1214.5|1212.8|1
1648208920000|2022-03-25 11:48:40|1214.8||1214.5||1214.8||1214.5||0
1648208930000|2022-03-25 11:48:50|1214.3|1212.5|1214.3|1211.8|1214.3|1212.5|1213.8|1211.3|9
1648208940000|2022-03-25 11:49:00|1214.5|1212|1214.5|1212.3|1214.5|1212.3|1214.3|1212|0
1648208950000|2022-03-25 11:49:10|1214.8||1214.8||1214.8||1214.8||0
1648208960000|2022-03-25 11:49:20|1215|1212.5|1215.3|1212.5|1215.3|1212.8|1214.8|1212.5|0
1648208970000|2022-03-25 11:49:30|1215|1212.8|1215.8|1213|1215.8|1213.3|1215|1212.8|0
1648208980000|2022-03-25 11:49:40|1215.5||1215.3||1215.8||1215.3||0
1648208990000|2022-03-25 11:49:50|1215||1215||1215.3||1215||0
1648209000000|2022-03-25 11:50:00|1214.5|1212.3|1214.3|1211.8|1214.8|1212.3|1214|1211.8|0
1648209010000|2022-03-25 11:50:10|1214|1212|1213.5|1211.3|1214.3|1212|1213.5|1211.3|0
1648209020000|2022-03-25 11:50:20|1213.8|1211.5|1213.8|1211.8|1213.8|1211.8|1213.8|1211.5|0
1648209030000|2022-03-25 11:50:30|1213.5|1211|1213.8|1211.8|1214|1211.8|1213.5|1211|0
1648209040000|2022-03-25 11:50:40|1213.5|1211|1213.3|1211.3|1213.8|1211.5|1213.3|1211|0
1648209050000|2022-03-25 11:50:50|1213.8|1211.5|1213.5|1211.3|1213.8|1211.8|1213.5|1211.3|0
1648209060000|2022-03-25 11:51:00|1213.8||1213.5||1213.8||1213.5||0
1648209070000|2022-03-25 11:51:10|1213.8|1211.8|1213.8|1211.8|1213.8|1211.8|1213.8|1211.8|1
1648209080000|2022-03-25 11:51:20|1213.5|1211.3|1213.3|1211.3|1213.8|1211.3|1213.3|1211.3|0
1648209090000|2022-03-25 11:51:30|1213.5||1213.3||1213.5||1213.3||0
1648209100000|2022-03-25 11:51:40|1213.5|1210.8|1213.5|1211|1213.5|1211|1213.3|1210.8|0
1648209110000|2022-03-25 11:51:50|1213.3||1213.3||1213.3||1213.3||0
1648209120000|2022-03-25 11:52:00|1213.5||1213.5||1213.5||1213.5||1
1648209130000|2022-03-25 11:52:10|1214|1211.5|1213.8|1211.8|1214|1212|1213.8|1211.5|1
1648209140000|2022-03-25 11:52:20|1214||1214||1214||1214||0
1648209150000|2022-03-25 11:52:30|1213.8|1212.3|1214.3|1212.3|1214.3|1212.3|1213.8|1212.3|0
1648209160000|2022-03-25 11:52:40||1212.5||1212.5||1212.5||1212.3|0
1648209170000|2022-03-25 11:52:50|1213.8|1212.3|1215|1213.3|1215|1213.3|1213.8|1212|0
1648209180000|2022-03-25 11:53:00|1214.8|1212.5|1214.5|1212.5|1215|1212.5|1214.5|1212.5|1
1648209190000|2022-03-25 11:53:10|1214.8|1212.8|1214.8|1213|1214.8|1213|1214.8|1212.5|0
1648209200000|2022-03-25 11:53:20|1215||1215||1215.3||1215||0
1648209220000|2022-03-25 11:53:40|1215.3||1215||1215.3||1215||0
1648209230000|2022-03-25 11:53:50|1215.3|1212.8|1214.3|1212.3|1215.3|1213|1214.3|1212.3|0
1648209240000|2022-03-25 11:54:00|1214.5|1212.5|1214.8|1212.5|1215.3|1213|1214.5|1212.5|0
1648209250000|2022-03-25 11:54:10|1214.3|1212.8|1214.3|1212.5|1214.3|1213|1214.3|1212.3|0
1648209260000|2022-03-25 11:54:20|1214.8||1214.8||1214.8||1214.8||0
1648209270000|2022-03-25 11:54:30|1214.3|1212.3|1215.3|1213|1215.3|1213|1214.3|1212.3|4
1648209280000|2022-03-25 11:54:40|1215||1215||1215||1215||0
1648209290000|2022-03-25 11:54:50|1214.8|1212.8|1213.8|1211.3|1214.8|1213|1213.8|1211.3|0
1648209300000|2022-03-25 11:55:00|1214|1211.8|1214.3|1211.8|1214.8|1212.5|1213.8|1211.8|0
1648209310000|2022-03-25 11:55:10|1213.8|1211.3|1215|1212.5|1215.3|1212.5|1213.8|1211.3|0
1648209320000|2022-03-25 11:55:20|1214.5|1213|1216.3|1213.5|1216.3|1213.8|1214.5|1213|0
1648209330000|2022-03-25 11:55:30|1215.8|1213.3|1215.8|1213.5|1216.3|1213.8|1215.8|1213.3|0
1648209340000|2022-03-25 11:55:40|1215.3||1216||1216.3||1215.3||0
1648209350000|2022-03-25 11:55:50|1216.3|1213.8|1215.8|1213.5|1216.3|1213.8|1215.8|1213.5|1
1648209360000|2022-03-25 11:56:00|1215|1213|1215.8|1213.5|1215.8|1213.5|1215|1213|4
1648209370000|2022-03-25 11:56:10|1215.5||1215.8||1215.8||1215.5||0
1648209380000|2022-03-25 11:56:20|1216|1213.8|1216|1213.5|1216|1213.8|1216|1213.5|0
1648209390000|2022-03-25 11:56:30|1216.3|1213.8|1216.3|1214.3|1216.3|1214.3|1216.3|1213.8|0
1648209400000|2022-03-25 11:56:40|1216|1214|1216.3|1214.3|1216.3|1214.3|1216|1214|0
1648209410000|2022-03-25 11:56:50|1216|1214|1216.3|1214|1216.3|1214|1216|1214|0
1648209420000|2022-03-25 11:57:00|1216||1216||1216||1216||3
1648209430000|2022-03-25 11:57:10|1216.3|1214.3|1216|1214|1216.3|1214.3|1215.8|1213.5|0
1648209440000|2022-03-25 11:57:20|1215.8|1213.5|1215.8|1213.5|1216|1214|1215.8|1213.3|0
1648209450000|2022-03-25 11:57:30|1215.5|1213.3|1215.8|1213.3|1215.8|1213.3|1215.5|1213|0
1648209460000|2022-03-25 11:57:40||1213.5||1213.5||1213.8||1213.3|0
1648209470000|2022-03-25 11:57:50|1215.5|1213.3|1215.3|1213.5|1215.8|1213.5|1215.3|1213.3|0
1648209480000|2022-03-25 11:58:00|1215|1213.3|1215.3|1213.3|1215.3|1213.3|1215|1213|0
1648209490000|2022-03-25 11:58:10||1212.8||1213.3||1213.3||1212.8|0
1648209500000|2022-03-25 11:58:20|1214.3|1212.8|1215.3|1213.3|1215.3|1213.3|1214.3|1212.8|15
1648209510000|2022-03-25 11:58:30||1213||1213.3||1213.5||1213|0
1648209520000|2022-03-25 11:58:40||1213||1213.3||1213.3||1213|0
1648209540000|2022-03-25 11:59:00|1214|1213|1214|1212.5|1214|1213.3|1214|1212.5|4
1648209550000|2022-03-25 11:59:10|1213.5|1211.8|1213.5|1212|1213.5|1212|1213.5|1211.8|11
1648209560000|2022-03-25 11:59:20|1212|1210.3|1211.5|1209.8|1212.8|1210.5|1211.5|1209.8|36
1648209570000|2022-03-25 11:59:30|1211.3|1210|1212|1210|1212|1210|1211|1209|11
1648209580000|2022-03-25 11:59:40|1212.5|1210.3|1211.8|1210|1212.8|1210.8|1211.8|1210|1
1648209590000|2022-03-25 11:59:50|1211.5|1209.8|1212|1210.3|1212.3|1210.5|1211.5|1209.8|1
1648209600000|2022-03-25 12:00:00|1212.3|1209.8|1212.5|1210.8|1212.8|1210.8|1212|1209.8|1
1648209610000|2022-03-25 12:00:10|1212.3|1209.8|1211.5|1209.3|1212.3|1209.8|1211.5|1209.3|3
1648209620000|2022-03-25 12:00:20|1211.3|1209|1211.3|1209.3|1211.3|1209.3|1211|1209|0
1648209630000|2022-03-25 12:00:30|1211.5|1208.8|1210.8|1208.5|1211.5|1208.8|1210.8|1208.5|1
1648209640000|2022-03-25 12:00:40|1209.5|1208|1210.8|1208|1211|1208.8|1209.5|1207.5|12
1648209650000|2022-03-25 12:00:50|1210.5|1208.3|1211.8|1209.8|1211.8|1209.8|1210.5|1208|4
1648209660000|2022-03-25 12:01:00|1212.5|1209.5|1213.3|1210.8|1213.3|1211.3|1212.5|1209.5|0
1648209670000|2022-03-25 12:01:10|1213|1211|1213.3|1210.8|1213.3|1211|1213|1210.3|0
1648209680000|2022-03-25 12:01:20||1210.3||1210.8||1210.8||1210.3|0
1648209690000|2022-03-25 12:01:30|1213||1213||1213||1213||1
1648209700000|2022-03-25 12:01:40||1211||1211||1211||1210.8|0
1648209710000|2022-03-25 12:01:50|1212.8|1211.3|1212.8|1211|1212.8|1211.3|1212.8|1211|0
1648209720000|2022-03-25 12:02:00|1212.5|1210.8|1212.5|1211|1212.5|1211|1212.5|1210.8|0
1648209730000|2022-03-25 12:02:10|1212.8|1210.8|1212.8|1211|1212.8|1211|1212.8|1210.8|1
1648209740000|2022-03-25 12:02:20|1212.5|1210.8|1212.5|1210.8|1212.5|1211|1212.5|1210.8|0
1648209750000|2022-03-25 12:02:30||1211||1211||1211||1210.8|0
1648209760000|2022-03-25 12:02:40|1213.5|1211.5|1213.5|1211.5|1213.5|1211.5|1213.5|1211.5|2
1648209770000|2022-03-25 12:02:50|1213.3|1210.5|1211.3|1209.8|1213.3|1210.5|1211.3|1209.8|6
1648209780000|2022-03-25 12:03:00|1212|1210|1212.5|1210|1212.5|1210|1212|1209.8|0
1648209790000|2022-03-25 12:03:10|1212|1209.5|1212|1209.5|1212.5|1210|1212|1209.5|0
1648209800000|2022-03-25 12:03:20||1210||1209.5||1210||1209.5|0
1648209810000|2022-03-25 12:03:30|1212.3|1210|1212|1209.8|1212.3|1210|1212|1209.8|0
1648209820000|2022-03-25 12:03:40||1209.5||1210||1210||1209.5|0
1648209830000|2022-03-25 12:03:50|1212.3||1212||1212.3||1212||0
1648209840000|2022-03-25 12:04:00|1212.3||1212||1212.3||1212||0
1648209850000|2022-03-25 12:04:10|1212.3|1209.8|1212|1210|1212.3|1210|1212|1209.5|0
1648209860000|2022-03-25 12:04:20|1212.3|1209.8|1212.3|1210.3|1212.3|1210.3|1212|1209.8|0
1648209870000|2022-03-25 12:04:30|1212|1210.5|1212.8|1210.5|1212.8|1210.5|1212|1210.5|0
1648209880000|2022-03-25 12:04:40||1210.3||1210.5||1210.5||1210.3|0
1648209890000|2022-03-25 12:04:50|1212|1210.3|1212|1209.5|1212.3|1210.3|1212|1209.5|1
1648209900000|2022-03-25 12:05:00|1212.3|1209.8|1212.8|1210|1212.8|1210|1211.8|1209.5|1
1648209910000|2022-03-25 12:05:10||1210.3||1210||1210.3||1210|2
1648209920000|2022-03-25 12:05:20||1210.3||1210||1210.3||1210|0
1648209930000|2022-03-25 12:05:30|1212.5|1209.8|1212.3|1209.8|1212.8|1210.3|1212.3|1209.8|0
1648209940000|2022-03-25 12:05:40||1210||1209.8||1210||1209.8|0
1648209950000|2022-03-25 12:05:50|1212|1209.5|1212|1209.5|1212|1209.5|1212|1209.5|0
1648209960000|2022-03-25 12:06:00|1211.8|1209.8|1211.8|1209.8|1211.8|1210|1211.8|1209.8|0
1648209970000|2022-03-25 12:06:10|1212||1212||1212||1212||2
1648209980000|2022-03-25 12:06:20|1211.8|1210|1211.8|1210|1211.8|1210|1211.8|1210|0
1648209990000|2022-03-25 12:06:30||1209.8||1209.8||1210||1209.8|0
1648210000000|2022-03-25 12:06:40|1212|1210|1212|1210|1212|1210.3|1212|1210|0
1648210020000|2022-03-25 12:07:00|1211.5|1209.8|1211.3|1209.3|1211.5|1209.8|1211|1209.3|1
1648210030000|2022-03-25 12:07:10|1210.8|1209|1211.3|1209.5|1211.3|1209.5|1210.8|1209|1
1648210040000|2022-03-25 12:07:20|1211|1209|1211.3|1209|1211.3|1209.3|1211|1209|0
1648210050000|2022-03-25 12:07:30|1211||1211.3||1211.3||1211||0
1648210060000|2022-03-25 12:07:40||1209.3||1209.3||1209.3||1209|0
1648210070000|2022-03-25 12:07:50||1209||1209||1209||1209|0
1648210080000|2022-03-25 12:08:00|1211|1208.8|1210|1208|1211|1208.8|1209.5|1207.8|33
1648210090000|2022-03-25 12:08:10|1210.3|1207.8|1209.5|1207.5|1210.3|1208|1209.5|1207.5|0
1648210100000|2022-03-25 12:08:20|1208.8|1206.5|1208.8|1206.5|1208.8|1206.8|1208.8|1206.5|0
1648210110000|2022-03-25 12:08:30|1208.5|1206.8|1208.8|1206.5|1209.3|1207.3|1208.5|1206.5|0
1648210120000|2022-03-25 12:08:40|1208.5|1206.3|1208.8|1206.5|1208.8|1206.5|1208.3|1206.3|2
1648210130000|2022-03-25 12:08:50|1208.5|1206.8|1208.5|1206.5|1208.5|1206.8|1208.5|1206.5|0
1648210140000|2022-03-25 12:09:00||1206.8||1206.8||1207||1206.5|8
1648210150000|2022-03-25 12:09:10||1207||1207||1207||1206.8|14
1648210160000|2022-03-25 12:09:20|1207.8|1206.3|1207.8|1206.3|1207.8|1206.3|1207.8|1206.3|6
1648210170000|2022-03-25 12:09:30||1206||1205.3||1206||1205.3|1
1648210180000|2022-03-25 12:09:40|1207.5|1205|1207.3|1205|1207.5|1205|1207.3|1205|1
1648210190000|2022-03-25 12:09:50|1207.8|1205.3|1207.5|1205|1207.8|1205.8|1207.5|1205|0
1648210200000|2022-03-25 12:10:00|1207.3|1204.8|1206.8|1204.8|1207.3|1204.8|1206.8|1204.8|3
1648210210000|2022-03-25 12:10:10|1206.3|1204.3|1206.3|1204|1206.5|1204.3|1206.3|1204|27
1648210220000|2022-03-25 12:10:20|1206|1204.3|1206.3|1204.3|1206.3|1204.3|1206|1204|5
1648210230000|2022-03-25 12:10:30|1206||1206||1206||1206||0
1648210240000|2022-03-25 12:10:40|1206.3|1204.5|1206.5|1204.3|1206.8|1204.5|1206.3|1204.3|8
1648210250000|2022-03-25 12:10:50|1206.8|1205|1207.3|1204.8|1207.3|1205|1206.8|1204.8|1
1648210260000|2022-03-25 12:11:00|1207|1204.5|1206.5|1204|1207.3|1204.5|1206.3|1204|0
1648210270000|2022-03-25 12:11:10|1206.3||1206||1206.3||1206||0
1648210280000|2022-03-25 12:11:20|1206.3|1204.3|1205.5|1203.8|1206.5|1204.3|1205.5|1203.8|12
1648210290000|2022-03-25 12:11:30|1205.8|1204|1205.8|1204|1205.8|1204|1205.8|1204|2
1648210300000|2022-03-25 12:11:40|1206|1203.8|1206|1204|1206|1204|1205.8|1203.8|3
1648210310000|2022-03-25 12:11:50|1205.8|1203.8|1205.8|1203.8|1206|1204|1205.8|1203.8|4
1648210320000|2022-03-25 12:12:00|1206|1204|1206|1204|1206|1204|1206|1204|2
1648210330000|2022-03-25 12:12:10|||||||||1
1648210340000|2022-03-25 12:12:20|1206.3||1205.8||1206.3||1205.8||1
1648210350000|2022-03-25 12:12:30||1204.3||1203.8||1204.3||1203.8|0
1648210360000|2022-03-25 12:12:40|1205.5|1204|1205.8|1204|1205.8|1204|1205.5|1203.8|2
1648210370000|2022-03-25 12:12:50|1205.5|1203.8|1205|1202.8|1205.8|1203.8|1205|1202.5|30
1648210380000|2022-03-25 12:13:00||1202.5||1202.5||1202.8||1202.5|1
1648210390000|2022-03-25 12:13:10|1204.3|1202.3|1204.3|1202|1204.3|1203.5|1204.3|1202|3
1648210400000|2022-03-25 12:13:20|1204|1201.8|1204.8|1202|1204.8|1202.3|1203.8|1201.8|22
1648210410000|2022-03-25 12:13:30||1202.3||1202.8||1202.8||1202.3|2
1648210420000|2022-03-25 12:13:40|1205||1205||1205||1205||1
1648210430000|2022-03-25 12:13:50||1203.5||1202.3||1203.5||1202.3|9
1648210440000|2022-03-25 12:14:00|1204.5|1202.5|1205|1202.5|1205|1202.5|1204.3|1201.8|4
1648210450000|2022-03-25 12:14:10|1204.8|1202.3|1204.3|1201.8|1205|1202.5|1204.3|1201.8|0
1648210460000|2022-03-25 12:14:20|1204||1204.3||1204.3||1204||0
1648210470000|2022-03-25 12:14:30|1204|1200.8|1201.5|1199.5|1204|1200.8|1201.5|1199.5|45
1648210480000|2022-03-25 12:14:40|1201.3|1199|1200.8|1199.3|1202|1199.8|1200.8|1199|15
1648210490000|2022-03-25 12:14:50|1200.5|1199|1201.5|1199|1201.8|1199.5|1200.5|1199|3
1648210500000|2022-03-25 12:15:00|1201.3|1199.3|1199.5|1197|1201.5|1199.3|1199.5|1197|5
1648210510000|2022-03-25 12:15:10|1200|1197.5|1201.3|1199|1201.3|1199|1200|1197.5|0
1648210520000|2022-03-25 12:15:20|1201|1198.8|1200.8|1198.5|1201.5|1198.8|1200.3|1198|0
1648210530000|2022-03-25 12:15:30|1201.5|1198.8|1200.3|1198.3|1201.5|1198.8|1200|1198|1
1648210540000|2022-03-25 12:15:40|1200|1198|1200|1198|1200.5|1198.5|1199.8|1198|2
1648210550000|2022-03-25 12:15:50|1200.5|1199|1200.8|1198.3|1201.3|1199|1200.3|1198|7
1648210560000|2022-03-25 12:16:00|1200.5|1198|1199.5|1198|1200.5|1198.3|1199.5|1198|1
1648210570000|2022-03-25 12:16:10|1199.8|1198.3|1200|1198|1200|1198.3|1199.5|1198|2
1648210580000|2022-03-25 12:16:20|1200.3|1198.3|1201|1198.8|1201|1199.3|1200|1198|4
1648210590000|2022-03-25 12:16:30|1201.3|1199|1201.5|1199.5|1201.8|1200|1201.3|1199|0
1648210600000|2022-03-25 12:16:40|1201|1199|1200.8|1199|1201.5|1199.5|1200.8|1198.8|0
1648210610000|2022-03-25 12:16:50|1200.3|1198|1200|1198|1200.3|1198|1199.5|1198|80
1648210620000|2022-03-25 12:17:00|1199.8|1197.5|1198|1195.5|1200|1197.5|1198|1195.5|32
1648210630000|2022-03-25 12:17:10|1198.3|1196|1197|1195|1198.3|1196.3|1197|1195|15
1648210640000|2022-03-25 12:17:20|1196.8|1195.3|1196|1194.3|1196.8|1195.3|1196|1194.3|4
1648210650000|2022-03-25 12:17:30|1195.8|1194|1196|1193.8|1196|1194|1195.8|1193.8|1
1648210660000|2022-03-25 12:17:40|1195.8|1194|1194.5|1192.3|1195.8|1194|1194.3|1192.3|44
1648210670000|2022-03-25 12:17:50|1194.3|1192.5|1194.5|1192.5|1194.8|1192.8|1194.3|1192.5|1
1648210680000|2022-03-25 12:18:00|1194.3|1192.8|1194.5|1192.3|1195|1193.3|1194.3|1192.3|6
1648210690000|2022-03-25 12:18:10|1194.3|1192|1193.8|1191.5|1194.5|1192|1193.5|1191.5|15
1648210700000|2022-03-25 12:18:20|1193.3|1190.8|1193.3|1191|1193.8|1191.5|1192.5|1190.5|30
1648210710000|2022-03-25 12:18:30|1193|1190.8|1190.3|1188.5|1193|1190.8|1190.3|1188.5|39
1648210720000|2022-03-25 12:18:40|1190|1190|1191|1188.5|1192.3|1190|1190|1188.5|9
1648210730000|2022-03-25 12:18:50|1191.5|1189.3|1190|1187.8|1192|1190|1189.8|1187.8|56
1648210740000|2022-03-25 12:19:00|1189.8||1189.5||1190||1189.3||0
1648210750000|2022-03-25 12:19:10|1190.5|1188.3|1191.5|1189.3|1192|1189.8|1190.5|1188.3|10
1648210760000|2022-03-25 12:19:20|1191.3|1189|1192.3|1190.3|1192.3|1190.3|1190.8|1188.8|14
1648210770000|2022-03-25 12:19:30|1192|1190|1191|1188.5|1192.5|1190.5|1191|1188.5|10
1648210780000|2022-03-25 12:19:40||1189||1189.3||1189.5||1188.5|13
1648210790000|2022-03-25 12:19:50||1189||1189||1189.5||1189|3
1648210800000|2022-03-25 12:20:00||1189.3||1189||1189.5||1189|5
1648210810000|2022-03-25 12:20:10|1190.8|1189.3|1190.8|1188.3|1190.8|1189.5|1190.8|1188.3|16
1648210820000|2022-03-25 12:20:20|1190.5|1188|1190.5|1188.3|1190.5|1188.3|1190.3|1187.8|0
1648210830000|2022-03-25 12:20:30|1191|1188.5|1190.3|1188.5|1191|1188.8|1190.3|1188.3|12
1648210840000|2022-03-25 12:20:40|1190.8|1188.3|1190.5|1188.5|1191|1189|1190.5|1188.3|1
1648210850000|2022-03-25 12:20:50||1188.3||1188.5||1188.5||1188.3|0
1648210860000|2022-03-25 12:21:00|1189.8|1188|1190|1187.5|1190|1188|1189|1186.8|11
1648210870000|2022-03-25 12:21:10|1190.3|1187.8|1190.8|1188.8|1190.8|1188.8|1190.3|1187.8|0
1648210880000|2022-03-25 12:21:20|1190.5|1188.5|1190.5|1188.8|1191|1188.8|1190.5|1188.5|0
1648210890000|2022-03-25 12:21:30|1190.3|1188.3|1190|1188|1190.5|1188.3|1190|1187.8|1
1648210900000|2022-03-25 12:21:40|1190.5|1188.8|1190.5|1188.3|1190.5|1188.8|1190.3|1188|5
1648210910000|2022-03-25 12:21:50|1190.3|1187.8|1190.3|1188|1190.3|1188|1190|1187.8|0
1648210920000|2022-03-25 12:22:00||1187.8||1188.3||1188.8||1187.8|1
1648210930000|2022-03-25 12:22:10||1188.5||1188.5||1188.5||1188.5|3
1648210940000|2022-03-25 12:22:20||1188.8||1188.3||1188.8||1188.3|5
1648210950000|2022-03-25 12:22:30||1188.5||1188||1188.5||1188|5
1648210960000|2022-03-25 12:22:40|1190|1187.8|1189.8|1187.3|1190|1188|1189.8|1187|1
1648210970000|2022-03-25 12:22:50|1189.5|1187|1188.8|1187|1189.5|1187|1188.8|1186.5|10
1648210980000|2022-03-25 12:23:00|1189.3|1187.3|1189.8|1187.3|1189.8|1187.5|1189|1187|23
1648210990000|2022-03-25 12:23:10|1190|1187.5|1190|1187.8|1190|1188|1189.8|1187.3|1
1648211000000|2022-03-25 12:23:20|1189.8|1188|1190.5|1188|1190.5|1188.3|1189.8|1187.5|4
1648211010000|2022-03-25 12:23:30||1188.3||1189.3||1189.3||1188.3|22
1648211020000|2022-03-25 12:23:40||1189||1189||1189.3||1188.8|40
1648211030000|2022-03-25 12:23:50||1188.8||1188.8||1189||1188.8|2
1648211040000|2022-03-25 12:24:00||1188.3||1188.8||1188.8||1188.3|1
1648211050000|2022-03-25 12:24:10|1191.3|1189|1190.5|1188.8|1191.3|1189.3|1190.5|1188.8|52
1648211060000|2022-03-25 12:24:20|1190.3|1188.5|1189.5|1187.5|1190.5|1188.5|1189.5|1187.5|9
1648211070000|2022-03-25 12:24:30|1189|1187.3|1188|1186.3|1189|1187.3|1188|1186.3|10
1648211080000|2022-03-25 12:24:40|1188.3|1186.5|1188.8|1187|1188.8|1187|1187.8|1186.3|28
1648211090000|2022-03-25 12:24:50|1189|1186.8|1188.8|1186.5|1189|1187|1188|1186|5
1648211100000|2022-03-25 12:25:00|1188.5|1186.3|1188.5|1186.3|1188.5|1186.8|1188|1186|0
1648211110000|2022-03-25 12:25:10|1189|1186.5|1189.5|1187.5|1189.8|1188|1188.8|1186.5|22
1648211120000|2022-03-25 12:25:20|1189.8|1187.8|1191.8|1189.5|1191.8|1189.5|1189.5|1187.8|5
1648211130000|2022-03-25 12:25:30|1192|1189.8|1191.5|1189.3|1192|1190|1190.8|1188.8|4
1648211140000|2022-03-25 12:25:40|1191.3|1189|1191.5|1189.3|1191.8|1189.5|1190.8|1188.5|6
1648211150000|2022-03-25 12:25:50|1190.8|1188.8|1190.5|1188.5|1191.5|1188.8|1190.5|1188.5|8
1648211160000|2022-03-25 12:26:00|1190.3|1188|1191.3|1189.5|1191.3|1189.5|1190.3|1188|6
1648211170000|2022-03-25 12:26:10|1191|1189|1190.5|1188.3|1191|1189.3|1190.5|1188|19
1648211180000|2022-03-25 12:26:20|1190.3|1187.8|1192.8|1190.5|1193|1190.5|1189.5|1187.3|60
1648211190000|2022-03-25 12:26:30|1192.5|1190.8|1192.5|1190.8|1192.8|1190.8|1192|1190.5|19
1648211200000|2022-03-25 12:26:40|1192.3|1190.3|1193.3|1191.5|1193.8|1192.3|1192|1190.3|44
1648211210000|2022-03-25 12:26:50|1193.5|1192.3|1194|1192|1194.3|1192.3|1193.5|1192|12
1648211220000|2022-03-25 12:27:00|1194.3|1191.3|1192.8|1190.5|1194.3|1191.3|1191.8|1189.8|49
1648211230000|2022-03-25 12:27:10|1192.5|1190.8|1193.3|1191|1193.3|1191|1192.5|1190.3|1
1648211240000|2022-03-25 12:27:20|1193.5|1191.3|1193.8|1192|1193.8|1192|1193.5|1191.3|6
1648211250000|2022-03-25 12:27:30|1194.8|1192.5|1194.3|1192.3|1194.8|1192.5|1194.3|1192|11
1648211260000|2022-03-25 12:27:40|1194|1192|1194.5|1192|1194.5|1192.8|1194|1192|8
1648211270000|2022-03-25 12:27:50|1194.3|1191.8|1193.5|1191.3|1194.3|1192|1193.5|1191.3|6
1648211280000|2022-03-25 12:28:00|1193.3|1191.5|1193.3|1191.5|1193.8|1191.5|1192.8|1191.3|2
1648211290000|2022-03-25 12:28:10|1193|1191.3|1193.3|1191.5|1193.3|1191.5|1193|1191.3|2
1648211300000|2022-03-25 12:28:20|1194|1191.3|1194.8|1192.3|1195|1193.3|1194|1191.3|12
1648211310000|2022-03-25 12:28:30|1194.5|1192.5|1194.8|1192.5|1194.8|1192.8|1194.5|1192.5|5
1648211320000|2022-03-25 12:28:40|1194.5|1192.3|1193.8|1191.5|1194.8|1193|1193.8|1191.3|4
1648211330000|2022-03-25 12:28:50||1191.3||1191.5||1191.5||1191.3|0
1648211340000|2022-03-25 12:29:00|1193.5||1193.3||1193.5||1193.3||1
1648211350000|2022-03-25 12:29:10|1192.8|1191.3|1192.3|1189.8|1193.3|1191.3|1192.3|1189.5|18
1648211360000|2022-03-25 12:29:20|1192.5|1190|1192.3|1189.8|1192.5|1190.3|1192.3|1189.8|0
1648211370000|2022-03-25 12:29:30|1192.5|1190.3|1193.8|1191.5|1193.8|1191.5|1192.3|1190.3|9
1648211380000|2022-03-25 12:29:40|1194|1191.8|1193.3|1191|1194|1192|1193.3|1191|2
1648211390000|2022-03-25 12:29:50|1194|1191.3|1194|1191.8|1194.3|1191.8|1194|1191.3|4
1648211400000|2022-03-25 12:30:00|1193.8|1191.5|1193.3|1191.3|1193.8|1191.5|1193.3|1191|0
1648211410000|2022-03-25 12:30:10|1193.5|1191|1193|1191|1193.5|1191|1193|1191|0
1648211420000|2022-03-25 12:30:20|1192.8|1190.3|1191.8|1189.8|1192.8|1190.5|1191.8|1189.8|2
1648211430000|2022-03-25 12:30:30|1191.5|1189.5|1191.3|1189.5|1191.8|1189.8|1191.3|1189.5|3
1648211440000|2022-03-25 12:30:40|1191.5|1189.3|1190.8|1189.3|1191.8|1189.8|1190.8|1189.3|7
1648211450000|2022-03-25 12:30:50|1191.3|1189.8|1191.3|1189.8|1191.8|1189.8|1191.3|1189.5|16
1648211460000|2022-03-25 12:31:00|1191.5|1189.5|1191.3|1189.5|1192.3|1189.8|1191.3|1189.5|5
1648211470000|2022-03-25 12:31:10|1191.5|1189.8|1191.3|1189.3|1191.5|1189.8|1190.8|1189.3|11
1648211480000|2022-03-25 12:31:20|1190.3|1189|1191.5|1189.3|1192.3|1189.8|1190.3|1189|41
1648211490000|2022-03-25 12:31:30|1191.3|1189|1190.8|1189.3|1191.3|1189.3|1190.8|1189|3
1648211500000|2022-03-25 12:31:40|1191.5|1189.5|1191.3|1189.8|1191.5|1189.8|1191|1189.5|6
1648211510000|2022-03-25 12:31:50|||||||||3
1648211520000|2022-03-25 12:32:00|1191.5|1189.5|1191.3|1189.5|1191.5|1189.8|1191.3|1189.5|18
1648211530000|2022-03-25 12:32:10|1191.5|1189.8|1191|1189.3|1191.8|1189.8|1190.8|1189.3|1
1648211540000|2022-03-25 12:32:20|1191.3|1189.5|1191|1189.3|1191.3|1189.5|1190.8|1189.3|5
1648211550000|2022-03-25 12:32:30|1190.8||1191.3||1191.3||1190.8||6
1648211560000|2022-03-25 12:32:40|1191|1189.5|1191|1189.5|1191.5|1189.5|1190.8|1189.5|1
1648211570000|2022-03-25 12:32:50|1191.3|1189.3|1191.3|1189.8|1191.3|1189.8|1190.8|1189.3|9
1648211580000|2022-03-25 12:33:00|1192|1189.3|1191.3|1189.3|1192|1190|1191|1189|42
1648211590000|2022-03-25 12:33:10|1191.5|1189.5|1191.3|1189.3|1191.8|1189.5|1191.3|1189.3|0
1648211600000|2022-03-25 12:33:20|1191|1189.5|1191.8|1189.8|1191.8|1189.8|1191|1189.5|0
1648211610000|2022-03-25 12:33:30|1191.5|1189.3|1191.5|1189.3|1191.5|1189.5|1191.3|1189|2
1648211620000|2022-03-25 12:33:40|1191.8|1189|1191.8|1189.5|1192|1189.5|1191.5|1189|1
1648211630000|2022-03-25 12:33:50|1191.5|1189|1191.3|1189|1191.5|1189.3|1191|1188.8|5
1648211640000|2022-03-25 12:34:00|1191|1189.3|1191.5|1189|1191.5|1189.3|1191|1189|1
1648211650000|2022-03-25 12:34:10|1190.8|1190|1192.3|1190|1192.3|1190|1190.8|1190|3
1648211660000|2022-03-25 12:34:20|1192|1189.8|1193|1191.3|1193.5|1191.8|1192|1189.5|5
1648211670000|2022-03-25 12:34:30|1192.8|1190.8|1193.3|1191.3|1193.3|1191.8|1192.8|1190.8|7
1648211680000|2022-03-25 12:34:40|1193||1193.3||1193.5||1193||17
1648211690000|2022-03-25 12:34:50|1193.8|1191.5|1194.5|1192.5|1194.5|1192.5|1193.8|1191.5|2
1648211700000|2022-03-25 12:35:00|1194.8|1192.3|1194.5|1192.3|1194.8|1192.3|1194.5|1192.3|1
1648211710000|2022-03-25 12:35:10|1194.3|1192.8|1194.5|1192.8|1194.8|1192.8|1194.3|1192.3|9
1648211730000|2022-03-25 12:35:30|1194.8|1193.3|1194.8|1192.8|1195|1193.3|1194.5|1192.8|0
1648211740000|2022-03-25 12:35:40|1195|1193.3|1195|1193.3|1195|1193.3|1195|1193.3|0
1648211750000|2022-03-25 12:35:50|1194.8|1192.8|1194.3|1192.8|1194.8|1192.8|1194.3|1192.8|2
1648211760000|2022-03-25 12:36:00|1193.8|1192|1193.8|1191.5|1194|1192.3|1193.5|1191.5|2
1648211770000|2022-03-25 12:36:10|1194|1191.8|1193.8|1192.3|1194|1192.3|1193.8|1191.8|2
1648211780000|2022-03-25 12:36:20|1193.3|1192|1194.3|1192.8|1194.3|1192.8|1193.3|1191.8|6
1648211790000|2022-03-25 12:36:30|1194.5||1194.5||1194.5||1194.5||0
1648211800000|2022-03-25 12:36:40|1194.8|1193|1195|1193.3|1195.3|1193.3|1194.8|1193|3
1648211810000|2022-03-25 12:36:50|1195.3|1193.5|1196.5|1194.5|1196.5|1194.5|1195.3|1193.5|6
1648211820000|2022-03-25 12:37:00|1196.3|1195.3|1197|1195.3|1197|1195.3|1196|1195.3|6
1648211830000|2022-03-25 12:37:10|1198|1195.5|1198|1195.8|1198.3|1195.8|1197.8|1195.5|25
1648211840000|2022-03-25 12:37:20|1198.3||1198||1198.3||1198||0
1648211850000|2022-03-25 12:37:30|1197.8|1195.5|1196.8|1194.3|1197.8|1195.5|1196.8|1194.3|24
1648211860000|2022-03-25 12:37:40|1197|1194.5|1196.3|1194|1197|1194.5|1196.3|1194|0
1648211870000|2022-03-25 12:37:50|1197.3|1194.8|1197.8|1195.8|1198.3|1195.8|1197|1194.5|7
1648211880000|2022-03-25 12:38:00|1197.5|1195.5|1196.8|1194.8|1197.8|1195.8|1196.8|1194.8|5
1648211890000|2022-03-25 12:38:10|1197||1196.8||1197||1196.8||2
1648211900000|2022-03-25 12:38:20|1197|1195.5|1197.3|1195.3|1197.3|1195.5|1197|1195.3|4
1648211910000|2022-03-25 12:38:30|1197|1195.5|1198|1195.5|1198|1195.5|1197|1195.3|1
1648211920000|2022-03-25 12:38:40|1197.8|1195.8|1197.5|1195.3|1198|1195.8|1197.3|1195|25
1648211930000|2022-03-25 12:38:50|1197.8|1195.5|1197.3|1194.8|1197.8|1195.5|1197.3|1194.8|0
1648211940000|2022-03-25 12:39:00|1197.5|1195|1196.8|1194.3|1197.5|1195|1196.8|1194.3|0
1648211950000|2022-03-25 12:39:10|1197.3|1194.5|1196.8|1194.5|1197.3|1194.8|1196.8|1194.5|5
1648211960000|2022-03-25 12:39:20|1197.3|1195|1196.8|1194.5|1197.5|1195|1196.8|1194.5|1
1648211970000|2022-03-25 12:39:30|1197|1194.8|1197.5|1195.3|1197.8|1195.3|1196.8|1194.8|0
1648211980000|2022-03-25 12:39:40|1197.8|1195|1197.5|1195|1197.8|1195|1197.5|1195|2
1648211990000|2022-03-25 12:39:50|1197.8|1195.3|1197.8|1195.5|1197.8|1195.5|1197.5|1195.3|1
1648212000000|2022-03-25 12:40:00|1198.3|1196.5|1198|1195.8|1198.3|1196.5|1198|1195.5|1
1648212010000|2022-03-25 12:40:10|1198.3|1196|1198.3|1196.3|1198.3|1196.5|1198.3|1195.5|5
1648212020000|2022-03-25 12:40:20|1198|1196|1198.3|1196|1198.3|1196.3|1198|1196|0
1648212030000|2022-03-25 12:40:30|1198||1198||1198||1198||0
1648212040000|2022-03-25 12:40:40|1198.3|1196.5|1196.5|1194.3|1198.3|1196.5|1196.5|1194.3|3
1648212050000|2022-03-25 12:40:50|1196.8|1194.5|1197|1194.5|1197.3|1194.8|1196.8|1194.3|6
1648212060000|2022-03-25 12:41:00|1197.3|1194.8|1197.8|1195.3|1198|1195.5|1196.8|1194.5|0
1648212070000|2022-03-25 12:41:10|1198|1195.5|1198|1195.8|1198.3|1196.3|1198|1195.3|0
1648212080000|2022-03-25 12:41:20|1197.8|1196|1198|1196|1198.3|1196.3|1197.8|1195.8|0
1648212090000|2022-03-25 12:41:30|1198.3|1196.3|1198.3|1196.3|1198.3|1196.3|1198.3|1196|0
1648212100000|2022-03-25 12:41:40|1198|1196|1198|1196|1198.3|1196.3|1198|1196|5
1648212110000|2022-03-25 12:41:50|1198.3|1195.8|1198.3|1196.3|1198.3|1196.3|1198.3|1195.8|5
1648212120000|2022-03-25 12:42:00|1198.8|1196.5|1198.8|1196.8|1198.8|1196.8|1198.5|1196.5|3
1648212130000|2022-03-25 12:42:10|1199|1197|1200.3|1198|1200.5|1198.3|1199|1196.8|2
1648212140000|2022-03-25 12:42:20|1200.5|1198.3|1200.5|1198.5|1200.5|1199.3|1200|1198|20
1648212150000|2022-03-25 12:42:30||1198.8||1198.3||1198.8||1198.3|0
1648212160000|2022-03-25 12:42:40|1199.8|1197.5|1200.3|1197.8|1200.3|1198.3|1199.8|1197.5|0
1648212170000|2022-03-25 12:42:50|1200.5|1198|1201|1199.3|1201.3|1199.3|1200.5|1198|8
1648212180000|2022-03-25 12:43:00|1201.3|1199.5|1201.3|1199.8|1201.3|1199.8|1201|1198.8|1
1648212190000|2022-03-25 12:43:10|1201.5|1199|1201.8|1200|1201.8|1200.5|1201.5|1199|9
1648212200000|2022-03-25 12:43:20|1201.5|1199.3|1201.8|1199.8|1201.8|1200.3|1201.5|1199.3|3
1648212210000|2022-03-25 12:43:30||1200||1199.8||1200||1199.8|1
1648212220000|2022-03-25 12:43:40|1202.5|1200|1202.5|1200.8|1203|1200.8|1202.5|1200|14
1648212230000|2022-03-25 12:43:50|||||||||2
1648212240000|2022-03-25 12:44:00|1202.3|1200|1201.8|1200|1202.3|1200.3|1201.8|1199.8|1
1648212250000|2022-03-25 12:44:10|1202|1199.8|1202.3|1200|1202.3|1200|1202|1199.8|2
1648212260000|2022-03-25 12:44:20|1202|1199.8|1202.5|1200.5|1202.8|1200.5|1201.8|1199.5|17
1648212270000|2022-03-25 12:44:30|1202.3|1200.3|1202.5|1200.3|1202.8|1200.5|1202.3|1200|3
1648212280000|2022-03-25 12:44:40|1202.8|1200|1202.5|1200.8|1203.8|1201.3|1202.3|1200|135
1648212290000|2022-03-25 12:44:50||1200.5||1200.5||1200.5||1200|3
1648212300000|2022-03-25 12:45:00||1200.8||1200.8||1200.8||1200.5|0
1648212310000|2022-03-25 12:45:10|1203.3|1201|1203.8|1201.8|1203.8|1201.8|1203.3|1200.8|7
1648212320000|2022-03-25 12:45:20|1204|1202|1204|1202|1204.3|1202.3|1203.5|1201.5|0
1648212330000|2022-03-25 12:45:30|1203.8|1201.8|1204.3|1202|1204.3|1202|1203.8|1201.5|9
1648212340000|2022-03-25 12:45:40|1204.8|1201.8|1205|1203|1205|1203|1204.5|1201.8|9
1648212350000|2022-03-25 12:45:50|1205.3|1202.8|1205.8|1203.3|1205.8|1203.3|1205.3|1202.5|9
1648212360000|2022-03-25 12:46:00|1205.5|1202.8|1205.3|1203.3|1205.5|1203.3|1205|1202.8|0
1648212370000|2022-03-25 12:46:10|1205.5|1203.5|1205.5|1203.3|1205.8|1203.5|1205.3|1203.3|5
1648212380000|2022-03-25 12:46:20|1205.8|1203.5|1206|1203.8|1206.3|1204.3|1205.5|1203.3|0
1648212390000|2022-03-25 12:46:30|1206.3|1203.3|1205|1203.3|1206.3|1204|1205|1203.3|1
1648212400000|2022-03-25 12:46:40|1204.8|1203|1204.8|1203|1204.8|1203|1204.8|1203|6
1648212410000|2022-03-25 12:46:50|1205||1204.8||1205||1204.8||2
1648212420000|2022-03-25 12:47:00|1205.5||1205.3||1205.5||1204.8||9
1648212430000|2022-03-25 12:47:10|1205.5|1203.3|1205.3|1202.8|1205.5|1203.3|1205.3|1202.8|0
1648212440000|2022-03-25 12:47:20|1204.8||1205.3||1205.3||1204.8||0
1648212450000|2022-03-25 12:47:30|1204.5||1205||1205.3||1204.5||11
1648212460000|2022-03-25 12:47:40|1205.3|1203|1207.5|1205.5|1207.5|1205.5|1205.3|1203|19
1648212470000|2022-03-25 12:47:50|1207.3|1204.8|1205.3|1203.3|1207.3|1205.3|1205|1203.3|43
1648212480000|2022-03-25 12:48:00|1205|1203.5|1205.8|1203.3|1205.8|1204|1205|1203.3|4
1648212490000|2022-03-25 12:48:10|1205.3|1203.5|1205.3|1203.3|1205.3|1203.5|1205.3|1203.3|0
1648212500000|2022-03-25 12:48:20|1206|1203.5|1206|1203.5|1206|1203.5|1206|1203.5|3
1648212510000|2022-03-25 12:48:30|1205.8|1203.8|1205.3|1203|1206.3|1203.8|1205|1202.8|21
1648212520000|2022-03-25 12:48:40|1205.5|1202.8|1205.8|1203.5|1205.8|1203.5|1205.3|1202.8|2
1648212530000|2022-03-25 12:48:50|1205.5|1203.3|1204.5|1202.3|1205.5|1203.3|1204.3|1202|6
1648212540000|2022-03-25 12:49:00|1204.3||1204.3||1204.5||1204.3||0
1648212550000|2022-03-25 12:49:10|1204.5|1202.5|1204.3|1202|1204.5|1202.5|1204.3|1202|0
1648212560000|2022-03-25 12:49:20||1201.8||1202.3||1202.3||1201.8|2
1648212570000|2022-03-25 12:49:30||1202||1202.3||1202.3||1201.8|0
1648212580000|2022-03-25 12:49:40||1201.8||1201.8||1202||1201.3|0
1648212590000|2022-03-25 12:49:50|1204|1202|1204.5|1202|1204.5|1202|1204|1202|3
1648212600000|2022-03-25 12:50:00|1204.3|1201.8|1203.5|1201.5|1204.3|1202|1203.5|1201.5|0
1648212610000|2022-03-25 12:50:10||1201.8||1201.3||1201.8||1201.3|1
1648212620000|2022-03-25 12:50:20|1203.3|1201.5|1203.8|1201.8|1203.8|1202|1203.3|1201.5|0
1648212630000|2022-03-25 12:50:30|1203.5|1201.5|1203.5|1201.5|1203.8|1201.8|1203.5|1201.5|0
1648212640000|2022-03-25 12:50:40|1203.3|1201.8|1203.8|1201.5|1203.8|1201.8|1203.3|1201.5|4
1648212650000|2022-03-25 12:50:50|1204|1202|1204|1201.8|1204.5|1202|1203.8|1201.5|0
1648212660000|2022-03-25 12:51:00|1204.5|1202|1205|1202.5|1205|1202.8|1204|1201.8|12
1648212670000|2022-03-25 12:51:10||1202.3||1202.5||1202.5||1202.3|0
1648212680000|2022-03-25 12:51:20|1204.5|1202.3|1204.3|1202|1204.5|1202.5|1204.3|1202|0
1648212690000|2022-03-25 12:51:30|1204.5|1202.3|1204.8|1202.3|1204.8|1202.3|1204.5|1202|2
1648212710000|2022-03-25 12:51:50|1204|1201.5|1203.8|1201.3|1204|1201.5|1203.5|1201|0
1648212720000|2022-03-25 12:52:00|1203.5|1201.5|1203.5|1200.8|1203.8|1201.5|1203.3|1200.8|1
1648212730000|2022-03-25 12:52:10|1203.3|1201|1204.3|1201.8|1204.3|1201.8|1203.3|1201|0
1648212740000|2022-03-25 12:52:20|1204.5|1202|1204.8|1202|1204.8|1202|1204.5|1201.8|0
1648212750000|2022-03-25 12:52:30|1204.5|1202.3|1204.5|1201.8|1204.8|1202.3|1204.3|1201.5|0
1648212760000|2022-03-25 12:52:40|1204.3|1202|1203.3|1201|1204.3|1202|1203.3|1200.8|1
1648212770000|2022-03-25 12:52:50|1203.5|1201.3|1203|1200.8|1203.5|1201.3|1203|1200.8|0
1648212780000|2022-03-25 12:53:00|1202.8|1200.5|1202.8|1200.5|1202.8|1200.8|1202.5|1200.3|3
1648212790000|2022-03-25 12:53:10|1202.5|1200.3|1202.5|1200.5|1202.8|1200.5|1202.5|1200.3|0
1648212800000|2022-03-25 12:53:20|1202.3|1200.3|1201.8|1199.8|1202.3|1200.3|1201.8|1199.8|0
1648212810000|2022-03-25 12:53:30|1201.5|1199.5|1201|1199|1202|1199.8|1199.5|1197.8|60
1648212820000|2022-03-25 12:53:40|1201.3|1198.8|1200.8|1198.8|1201.5|1199.8|1200|1198.3|8
1648212830000|2022-03-25 12:53:50|1200.5||1200.5||1200.8||1200.5||0
1648212840000|2022-03-25 12:54:00|1201.5|1199|1202.8|1200.3|1202.8|1200.5|1201.3|1199|2
1648212850000|2022-03-25 12:54:10|1203.3|1200.5|1203.3|1201|1203.8|1201|1202.8|1200.3|1
1648212870000|2022-03-25 12:54:30|1204.3|1201.5|1204.5|1201.8|1204.5|1201.8|1204.3|1201.5|1
1648212880000|2022-03-25 12:54:40|1204.3||1204.3||1204.8||1204.3||0
1648212890000|2022-03-25 12:54:50|1205.3|1202.5|1205.3|1202.5|1205.3|1202.5|1205|1202.5|2
1648212900000|2022-03-25 12:55:00|1205|1202.3|1205.3|1202.8|1205.3|1202.8|1204.3|1202|0
1648212910000|2022-03-25 12:55:10|1205||1205.3||1205.3||1205||0
1648212920000|2022-03-25 12:55:20|1205.5|1203.3|1205.8|1203.8|1205.8|1203.8|1205.5|1203|1
1648212930000|2022-03-25 12:55:30|1205.3|1203.5|1206|1203.5|1206|1203.8|1205.3|1203.5|0
1648212940000|2022-03-25 12:55:40|1206.3|1203.8|1206.3|1203.8|1206.5|1204.3|1206|1203.8|0
1648212950000|2022-03-25 12:55:50|1206|1203.5|1205.5|1203.3|1206.3|1203.5|1205.3|1203|3
1648212960000|2022-03-25 12:56:00|1205.8|1203.5|1205.5|1203.5|1205.8|1203.5|1205.5|1203.3|0
1648212970000|2022-03-25 12:56:10|1205.8|1203.3|1205.8|1203.3|1206|1204|1205.8|1203.3|0
1648212980000|2022-03-25 12:56:20|1206|1203.5|1205.5|1203.5|1206|1204.3|1205.5|1203.5|0
1648212990000|2022-03-25 12:56:30|1205.8|1204|1205.3|1203.5|1206|1204|1205.3|1203.5|2
1648213000000|2022-03-25 12:56:40|1205.8|1203.8|1205.8|1203.8|1205.8|1203.8|1205.8|1203.8|1
1648213010000|2022-03-25 12:56:50|1205.3|1203.5|1205.3|1202.8|1205.5|1203.5|1204.8|1202.8|0
1648213020000|2022-03-25 12:57:00|1205|1203.5|1205.8|1203.3|1206|1203.5|1205|1203|1
1648213030000|2022-03-25 12:57:10|1205.5||1205.3||1205.8||1205.3||0
1648213040000|2022-03-25 12:57:20|1206||1205.5||1206||1205.5||0
1648213050000|2022-03-25 12:57:30||1204||1204||1204||1204|0
1648213060000|2022-03-25 12:57:40|1206|1203.5|1206.5|1204|1206.8|1204|1206|1203.5|6
1648213070000|2022-03-25 12:57:50|1206.3||1206.5||1206.5||1206||0
1648213080000|2022-03-25 12:58:00|1206.3|1203.8|1205.5|1203.5|1206.3|1203.8|1205.3|1203.3|0
1648213090000|2022-03-25 12:58:10|1205.3|1203.8|1205.8|1203.8|1205.8|1203.8|1205.3|1203.5|1
1648213100000|2022-03-25 12:58:20|1206|1204|1206.3|1204|1206.3|1204.3|1206|1204|0
1648213110000|2022-03-25 12:58:30|1206.5|1204.3|1206|1204.3|1206.8|1204.5|1206|1204.3|1
1648213120000|2022-03-25 12:58:40|1205.8|1204|1206.3|1204.3|1206.5|1204.5|1205.8|1204|1
1648213130000|2022-03-25 12:58:50|1207|1205.3|1206.8|1204.8|1207|1205.3|1206.8|1204.3|11
1648213140000|2022-03-25 12:59:00|1206.5|1205|1205.8|1203.5|1207|1205|1205.5|1203.5|9
1648213150000|2022-03-25 12:59:10|1205.3|1203.3|1205.3|1203.3|1205.5|1203.5|1205|1203|8
1648213160000|2022-03-25 12:59:20||1203.5||1203.3||1203.5||1203.3|1
1648213170000|2022-03-25 12:59:30|1204.8|1202.8|1203|1200.8|1204.8|1202.8|1202.5|1200.5|13
1648213180000|2022-03-25 12:59:40|1202.8|1200.5|1203.8|1201.3|1203.8|1201.5|1202.8|1200.5|2
1648213190000|2022-03-25 12:59:50|1204|1201.5|1204.5|1202.5|1204.8|1203|1204|1201.5|7
1648213200000|2022-03-25 13:00:00|1205|1202.8|1207|1204.5|1207|1204.8|1204.8|1202.5|23
1648213210000|2022-03-25 13:00:10|1207.5|1204.8|1208.5|1206.3|1209|1206.8|1207.5|1204.5|4
1648213220000|2022-03-25 13:00:20|1209|1206|1209|1206.8|1209|1206.8|1208.8|1206|0
1648213230000|2022-03-25 13:00:30|1208.8|1206.3|1207.8|1205.3|1209|1206.3|1207.8|1205.3|0
1648213240000|2022-03-25 13:00:40|1207.5|1205.8|1206.8|1204.3|1207.8|1205.8|1206.3|1204|13
1648213250000|2022-03-25 13:00:50|1206.3|1203.8|1206|1203.8|1206.3|1204.3|1206|1203.8|0
1648213260000|2022-03-25 13:01:00|1205.5|1204|1204.8|1202.3|1205.5|1204|1203.8|1201.8|18
1648213270000|2022-03-25 13:01:10|1204.5|1202.5|1204.8|1202.5|1204.8|1202.5|1204.3|1202|9
1648213280000|2022-03-25 13:01:20|1205|1203|1204.5|1202.5|1205|1203|1204|1201.8|8
1648213290000|2022-03-25 13:01:30|1204.8|1202.8|1205|1203|1205|1203|1204.8|1202.5|5
1648213300000|2022-03-25 13:01:40|1205.5|1202.8|1205|1202.8|1205.5|1203.3|1204.8|1202.5|0
1648213310000|2022-03-25 13:01:50|1205.3|1203.3|1204.5|1203|1205.5|1203.3|1204.5|1202.5|0
1648213320000|2022-03-25 13:02:00|1205.3|1202.5|1205.8|1203.5|1205.8|1203.5|1205.3|1202.5|15
1648213330000|2022-03-25 13:02:10|1206|1203.8|1206|1203.8|1206|1203.8|1206|1203.8|0
1648213340000|2022-03-25 13:02:20|1206.8|1204|1206.5|1204|1206.8|1204.8|1206.5|1204|3
1648213350000|2022-03-25 13:02:30|1206.3|1204.3|1207.5|1205.5|1207.5|1205.5|1206|1204.3|1
1648213360000|2022-03-25 13:02:40|1207.3|1205.3|1206.8|1204.5|1207.3|1205.3|1206.8|1204.5|0
1648213370000|2022-03-25 13:02:50|1206.5|1204.3|1206.5|1204.5|1206.5|1204.5|1206.5|1204.3|8
1648213380000|2022-03-25 13:03:00|1206.3|1203.8|1205.3|1203.3|1206.3|1203.8|1205.3|1203|2
1648213390000|2022-03-25 13:03:10|1205|1203|1205.5|1203.3|1206|1204.5|1205|1203|11
1648213400000|2022-03-25 13:03:20|1205.3|1204|1205.5|1203.5|1206.5|1204|1205.3|1203.5|3
1648213410000|2022-03-25 13:03:30|1206.3|1204|1205.8|1203.8|1206.3|1204|1205.8|1203.8|1
1648213420000|2022-03-25 13:03:40|1205.3|1203.3|1205.8|1203.8|1206|1203.8|1205.3|1203|1
1648213430000|2022-03-25 13:03:50|1206|1203.5|1205.5|1203.3|1206|1203.5|1205|1203|0
1648213440000|2022-03-25 13:04:00|1205.3|1203.5|1205.5|1203.5|1205.5|1203.5|1205.3|1203.3|0
1648213450000|2022-03-25 13:04:10||1203.8||1204||1204||1203.3|0
1648213460000|2022-03-25 13:04:20|1206.3|1204.3|1205|1203.3|1206.8|1204.5|1205|1203.3|84
1648213470000|2022-03-25 13:04:30|1205.3|1203.5|1205|1203.5|1205.5|1203.5|1205|1203.3|8
1648213480000|2022-03-25 13:04:40|1204.8|1203.3|1204|1202|1205|1203.3|1203.5|1201.8|136
1648213490000|2022-03-25 13:04:50|1203.8|1202.5|1202.5|1200.8|1204|1202.5|1202.5|1200.5|18
1648213500000|2022-03-25 13:05:00|1201.8|1200.5|1202.3|1200.3|1202.8|1200.5|1201.3|1199.8|6
1648213510000|2022-03-25 13:05:10|1202|1200|1202|1200.3|1202.3|1200.3|1202|1200|33
1648213520000|2022-03-25 13:05:20|1202.3|1200.5|1202.8|1200.8|1203|1201|1202.3|1200.5|16
1648213530000|2022-03-25 13:05:30|1202.5|1201.3|1203.3|1201.3|1203.5|1201.3|1202.5|1201|4
1648213540000|2022-03-25 13:05:40|1203|1201|1202.3|1199.8|1203.3|1201|1202|1199.8|8
1648213550000|2022-03-25 13:05:50||1200.3||1200.5||1200.5||1200.3|0
1648213560000|2022-03-25 13:06:00|1202|1200|1201.5|1199.3|1202|1200|1201.5|1199.3|3
1648213570000|2022-03-25 13:06:10|1201.3|1199|1202|1199.8|1202.5|1200|1201.3|1199|0
1648213580000|2022-03-25 13:06:20|1201.5|1199.5|1201.3|1199.3|1201.5|1199.5|1201.3|1199|0
1648213590000|2022-03-25 13:06:30|1201.5|1199|1200.8|1198.8|1201.5|1199|1200.8|1198.8|0
1648213600000|2022-03-25 13:06:40|1201|1199.3|1201.8|1200|1202|1200|1200.8|1199.3|7
1648213610000|2022-03-25 13:06:50|1202|1199.8|1201.8|1199.5|1202|1199.8|1201.8|1199.5|1
1648213620000|2022-03-25 13:07:00|1201.5|1199.3|1201.8|1199.5|1202|1199.5|1201.5|1199.3|2
1648213630000|2022-03-25 13:07:10|1201.5|1199.3|1201.3|1199.3|1201.5|1199.3|1200.5|1198.5|11
1648213640000|2022-03-25 13:07:20|1201.5|1199.8|1201.5|1199.5|1202|1200|1201.5|1199.5|6
1648213650000|2022-03-25 13:07:30|1202|1200|1203.3|1200.8|1203.3|1200.8|1201.8|1200|1
1648213660000|2022-03-25 13:07:40|1202.8|1200.5|1203|1201.3|1203|1201.3|1202.5|1200.5|1
1648213670000|2022-03-25 13:07:50|1202.3|1200|1202.5|1200.3|1202.5|1200.3|1202.3|1200|0
1648213680000|2022-03-25 13:08:00|1202|1200|1202.3|1200|1202.3|1200|1201.8|1199.8|0
1648213690000|2022-03-25 13:08:10|1202.5|1199.8|1201.8|1199.5|1202.5|1200.3|1201.8|1199.5|0
1648213700000|2022-03-25 13:08:20|1201.5|1199.8|1201.5|1199.5|1201.5|1199.8|1201.5|1199.5|2
1648213710000|2022-03-25 13:08:30|1201.8|1199.8|1201.8|1199.8|1201.8|1200|1201.5|1199.5|0
1648213720000|2022-03-25 13:08:40|1201.5|1199.5|1201.5|1199|1201.5|1199.5|1201.5|1199|0
1648213730000|2022-03-25 13:08:50||1199.3||1199.3||1199.3||1199.3|0
1648213750000|2022-03-25 13:09:10|1201.3|1199|1201.3|1199|1201.3|1199.3|1201.3|1199|1
1648213760000|2022-03-25 13:09:20|1201|1199.3|1200.5|1198.5|1201|1199.3|1200.5|1198.5|0
1648213770000|2022-03-25 13:09:30|1200.8|1198.8|1200.5|1198.5|1200.8|1198.8|1200.5|1198.5|4
1648213780000|2022-03-25 13:09:40|1201|1198.8|1200.3|1198.5|1201|1199|1200.3|1198.3|0
1648213790000|2022-03-25 13:09:50|1200.5|1198.8|1200.5|1198.8|1200.8|1199|1200.3|1198.5|0
1648213800000|2022-03-25 13:10:00|1200.3|1198.5|1200.3|1198.5|1200.3|1198.5|1200.3|1198.3|0
1648213810000|2022-03-25 13:10:10|1200.5|1198.8|1201|1199|1201|1199|1200.5|1198.5|2
1648213820000|2022-03-25 13:10:20|1200.8|1198.8|1200|1198|1200.8|1198.8|1200|1198|0
1648213830000|2022-03-25 13:10:30|1199.5|1197.5|1198.5|1196.8|1199.5|1197.5|1198.5|1196.8|4
1648213840000|2022-03-25 13:10:40|1198.3|1196.3|1198|1195.8|1198.5|1196.8|1197.8|1195.8|23
1648213850000|2022-03-25 13:10:50|1197.5|1195.3|1196.5|1194.5|1197.5|1195.3|1196.5|1194.5|34
1648213860000|2022-03-25 13:11:00|1196|1193.3|1195.3|1193.3|1196|1193.5|1194.8|1193.3|30
1648213870000|2022-03-25 13:11:10|1195||1195.3||1195.3||1194.8||6
1648213880000|2022-03-25 13:11:20|1195|1193.5|1195|1193.3|1195.5|1193.5|1195|1193.3|0
1648213890000|2022-03-25 13:11:30|1195.3|1193.5|1195.3|1193.3|1195.3|1193.5|1194.8|1193.3|4
1648213900000|2022-03-25 13:11:40|1195.5|1193.5|1196|1194.3|1196|1194.5|1195.5|1193.3|0
1648213910000|2022-03-25 13:11:50|1195.5|1194|1195.8|1194|1195.8|1194|1195.5|1193.5|0
1648213920000|2022-03-25 13:12:00|1196|1193.8|1196.3|1194.5|1196.3|1194.5|1196|1193.8|1
1648213930000|2022-03-25 13:12:10|1197|1195|1196.5|1194.3|1197.3|1195.3|1196.3|1194.3|3
1648213940000|2022-03-25 13:12:20||1194||1194.3||1194.5||1194|0
1648213950000|2022-03-25 13:12:30||1194||1194.3||1194.5||1194|0
1648213960000|2022-03-25 13:12:40|1196.3|1194|1195.5|1193.3|1196.3|1194|1195.5|1193.3|2
1648213970000|2022-03-25 13:12:50|1195||1195||1195.3||1194.8||0
1648213980000|2022-03-25 13:13:00|1194.8|1192.8|1194.8|1192.8|1195.3|1193|1194.3|1192.5|1
1648213990000|2022-03-25 13:13:10|1195|1192.5|1195.5|1193.3|1195.5|1193.3|1194.8|1192.5|1
1648214000000|2022-03-25 13:13:20|1195.8|1193.5|1196.8|1195|1197|1195.3|1195.8|1193.5|0
1648214010000|2022-03-25 13:13:30|1197|1194.8|1196.5|1194.8|1197.3|1195.5|1196.5|1194.8|3
1648214020000|2022-03-25 13:13:40|1196.8|1195|1197|1195.3|1197|1195.3|1196.5|1195|0
1648214030000|2022-03-25 13:13:50|1197.3|1195.5|1197.3|1195.5|1197.5|1195.5|1196.8|1195|0
1648214040000|2022-03-25 13:14:00|1197|1195.3|1197.5|1195|1197.5|1195.3|1196.3|1194.8|2
1648214050000|2022-03-25 13:14:10|1197.3|1195.3|1197.3|1195|1197.3|1195.3|1197|1195|0
1648214060000|2022-03-25 13:14:20|1197|1195.3|1197.3|1195.3|1197.3|1195.3|1196.8|1195|0
1648214070000|2022-03-25 13:14:30|1197.5||1197.5||1197.5||1197.5||0
1648214080000|2022-03-25 13:14:40|1197.8|1195.5|1197.8|1195.5|1197.8|1195.5|1197.5|1195.3|0
1648214090000|2022-03-25 13:14:50|1198|1195.8|1199.3|1197.3|1199.3|1197.3|1198|1195.5|1
1648214100000|2022-03-25 13:15:00|1199|1197|1199|1196.8|1199|1197|1198.8|1196.5|3
1648214110000|2022-03-25 13:15:10|1199.3|1197.3|1200|1198.3|1200.3|1198.3|1199.3|1197.3|1
1648214120000|2022-03-25 13:15:20|1199.8|1198|1200.3|1198.3|1200.8|1198.8|1199.8|1197.8|1
1648214130000|2022-03-25 13:15:30|1200|1198.5|1200.3|1198.5|1200.8|1198.8|1200|1198.3|0
1648214140000|2022-03-25 13:15:40|1200.5|1198.8|1200.8|1199|1201|1199.3|1200.5|1198.8|8
1648214150000|2022-03-25 13:15:50|1201|1199.3|1200.3|1198.5|1201|1199.3|1200.3|1198.5|14
1648214160000|2022-03-25 13:16:00|1200||1200||1200||1199.8||1
1648214170000|2022-03-25 13:16:10||1198.3||1198.3||1198.3||1198.3|11
1648214180000|2022-03-25 13:16:20|1200.8|1198.5|1201.3|1199.3|1201.5|1199.3|1200.8|1198.5|4
1648214190000|2022-03-25 13:16:30|1201|1199|1201.3|1199.3|1201.5|1199.3|1201|1199|1
1648214200000|2022-03-25 13:16:40|1201.5|1199.5|1201.5|1199.8|1201.5|1200|1201.5|1199.5|2
1648214210000|2022-03-25 13:16:50|1201.3|1199.3|1200.3|1198.5|1201.3|1199.3|1200|1198.3|3
1648214220000|2022-03-25 13:17:00|1199.8|1198.3|1199.5|1197.3|1199.8|1198.3|1198.8|1196.8|4
1648214230000|2022-03-25 13:17:10|1199.8|1197.5|1200.3|1198.3|1200.3|1198.3|1199.5|1197.5|1
1648214240000|2022-03-25 13:17:20|1200.5|1198.5|1199.8|1197.5|1200.5|1198.5|1199.8|1197.5|0
1648214250000|2022-03-25 13:17:30|1200|1197.8|1200.3|1198|1200.3|1198.3|1199.8|1197.8|0
1648214260000|2022-03-25 13:17:40|1200|1198.3|1197|1195.3|1200|1198.3|1197|1195.3|2
1648214270000|2022-03-25 13:17:50|1197.5|1195|1197.5|1195.5|1197.5|1195.8|1197.5|1194.8|7
1648214280000|2022-03-25 13:18:00|1197.3|1195.3|1197.5|1195.8|1199|1197|1196.5|1194.5|33
1648214290000|2022-03-25 13:18:10|1196.8|1194.3|1196.3|1194|1196.8|1194.5|1195.8|1193.8|4
1648214300000|2022-03-25 13:18:20|1196.5|1194.3|1194.8|1192.8|1196.5|1194.3|1194.3|1192|3
1648214310000|2022-03-25 13:18:30|1194.5|1192.5|1194|1192|1194.5|1192.8|1193.5|1191.8|15
1648214320000|2022-03-25 13:18:40|1193.5|1191.8|1194.5|1192.8|1194.8|1193|1193.5|1191.5|10
1648214330000|2022-03-25 13:18:50|1194.3|1192.5|1194.5|1192.5|1194.8|1193|1194.3|1192.5|0
1648214340000|2022-03-25 13:19:00|1194.3|1192|1194|1192.3|1194.5|1192.5|1193.8|1191.8|4
1648214350000|2022-03-25 13:19:10|1194.5|1192.8|1194.5|1192.8|1194.5|1193|1194.3|1192.3|31
1648214360000|2022-03-25 13:19:20|1195|1193|1195.3|1193|1195.8|1193.8|1194.5|1192.8|9
1648214370000|2022-03-25 13:19:30|1195|1193.3|1194.3|1192.5|1195|1193.3|1194.3|1192.5|2
1648214380000|2022-03-25 13:19:40|1194.8|1192.8|1193|1191.5|1194.8|1192.8|1192.8|1191.3|10
1648214390000|2022-03-25 13:19:50|1192.8|1191.3|1192.3|1190.5|1193|1191.5|1192|1190.5|10
1648214400000|2022-03-25 13:20:00|1191.8|1190.3|1191.5|1190.3|1192|1190.5|1191.5|1190.3|24
1648214410000|2022-03-25 13:20:10|1192|1190.5|1191.8|1190|1192.3|1190.5|1191.8|1189.8|44
1648214420000|2022-03-25 13:20:20|1192.3|1190.5|1192.5|1190.5|1192.5|1190.5|1192.3|1190.5|1
1648214430000|2022-03-25 13:20:30|1192.3|1190|1192|1190|1192.3|1190.3|1192|1190|0
1648214440000|2022-03-25 13:20:40|1192.5|1190.3|1192.3|1190.3|1192.5|1190.5|1192|1190|1
1648214450000|2022-03-25 13:20:50|1192|1190|1192.5|1190.3|1192.5|1190.3|1192|1190|1
1648214460000|2022-03-25 13:21:00|1192.3|1190|1192.3|1190.5|1192.5|1190.5|1192|1190|0
1648214470000|2022-03-25 13:21:10|1192.5||1192.8||1192.8||1192.5||0
1648214480000|2022-03-25 13:21:20|1192.5|1191|1193|1191.3|1193.8|1191.8|1192.5|1191|1
1648214490000|2022-03-25 13:21:30|1193.5|1191.8|1195|1193|1195|1193|1193.5|1191.8|1
1648214500000|2022-03-25 13:21:40|1195.8|1193.8|1196.3|1194.5|1196.5|1194.8|1195.8|1193.8|2
1648214510000|2022-03-25 13:21:50|1196.8|1194.8|1196.8|1195|1196.8|1195|1196.3|1194.5|0
1648214520000|2022-03-25 13:22:00|1196.5|1194.8|1197.5|1195.3|1197.5|1195.3|1196.3|1194.5|1
1648214530000|2022-03-25 13:22:10|1197.3|1195.5|1197.5|1195.3|1197.8|1195.5|1197.3|1195.3|0
1648214540000|2022-03-25 13:22:20|1197.3|1195.5|1197.3|1195.5|1197.8|1195.5|1197.3|1195.5|0
1648214550000|2022-03-25 13:22:30|1197.5|1196|1199.5|1197.5|1199.8|1198|1197.5|1196|2
1648214560000|2022-03-25 13:22:40|1199.3|1197.8|1200|1198|1200.3|1198.3|1199.3|1197.5|2
1648214570000|2022-03-25 13:22:50|1199.8|1197.5|1199.5|1197|1199.8|1197.8|1199.5|1197|1
1648214580000|2022-03-25 13:23:00|1199.8|1197.3|1199.8|1197.8|1199.8|1197.8|1199.8|1197.3|0
1648214590000|2022-03-25 13:23:10||1197.5||1197.5||1197.8||1197.5|0
1648214600000|2022-03-25 13:23:20|1199.5|1197.8|1198.8|1196.5|1199.8|1197.8|1198.8|1196.5|0
1648214610000|2022-03-25 13:23:30|1198.5|1196.8|1197|1195.5|1198.5|1196.8|1197|1195|7
1648214620000|2022-03-25 13:23:40|1197.5|1195.8|1197.3|1195.5|1197.5|1195.8|1197.3|1195.5|1
1648214630000|2022-03-25 13:23:50|1197.5|1195.8|1197.5|1195.5|1197.8|1195.8|1197.5|1195.5|0
1648214640000|2022-03-25 13:24:00||1195.8||1195.8||1195.8||1195.5|0
1648214650000|2022-03-25 13:24:10|1197.8|1195.5|1197.8|1195.8|1197.8|1195.8|1197.8|1195.5|0
1648214660000|2022-03-25 13:24:20||1196||1196||1196||1196|0
1648214670000|2022-03-25 13:24:30|1198|1196.3|1198.3|1196.5|1198.3|1196.5|1197.8|1196|0
1648214680000|2022-03-25 13:24:40|1198|1196.3|1197.5|1196|1198.3|1196.5|1197.5|1196|0
1648214690000|2022-03-25 13:24:50|1198|1196.3|1198.3|1196.5|1198.5|1196.5|1198|1196.3|1
1648214700000|2022-03-25 13:25:00|1198.5|1196.8|1199|1196.8|1199|1197.3|1198.3|1196.5|3
1648214710000|2022-03-25 13:25:10|1198.5|1197|1198.5|1196.8|1198.8|1197.3|1198.5|1196.8|0
1648214720000|2022-03-25 13:25:20|||||||||1
1648214730000|2022-03-25 13:25:30|1198.8||1198.8||1198.8||1198.8||3
1648214740000|2022-03-25 13:25:40|1198.3|1197|1198.3|1196.5|1198.3|1197|1198.3|1196.5|0
1648214750000|2022-03-25 13:25:50|1198|1197.3|1198.8|1196.8|1199|1197.3|1198|1196.8|14
1648214760000|2022-03-25 13:26:00|1198.5|1197|1199.8|1198.3|1199.8|1198.5|1198.5|1197|17
1648214770000|2022-03-25 13:26:10|1200|1198.5|1199.5|1197.3|1200.3|1198.5|1199.5|1197.3|7
1648214780000|2022-03-25 13:26:20|1199.3|1197.5|1199.8|1198.3|1199.8|1198.3|1199.3|1197.5|11
1648214790000|2022-03-25 13:26:30|1199.5|1197.8|1199.5|1198|1200.3|1198.3|1199.5|1197.8|4
1648214800000|2022-03-25 13:26:40|1199.8|1198.3|1199.5|1198|1199.8|1198.3|1199.5|1198|9
1648214810000|2022-03-25 13:26:50|1199.3|1197.8|1199.3|1197.5|1199.3|1197.8|1199|1197.5|2
1648214820000|2022-03-25 13:27:00|1199|1197.3|1198.8|1197|1199|1197.3|1198.5|1196.8|0
1648214830000|2022-03-25 13:27:10|1198.5|1196.8|1199.3|1197.3|1199.3|1197.3|1198.5|1196.8|1
1648214840000|2022-03-25 13:27:20|1199.5|1197.8|1199|1197.5|1199.5|1197.8|1199|1197.5|0
1648214850000|2022-03-25 13:27:30|1199.3|1197.8|1199|1197.8|1199.5|1197.8|1199|1197.8|5
1648214860000|2022-03-25 13:27:40|1199.3|1197.5|1198.5|1196.5|1199.3|1197.5|1198.5|1196.5|4
1648214870000|2022-03-25 13:27:50|1198.8|1197|1198.3|1196.3|1198.8|1197|1198|1196.3|1
1648214880000|2022-03-25 13:28:00|1198|1196.5|1197.5|1195.5|1198|1196.5|1197.3|1195.3|0
1648214890000|2022-03-25 13:28:10|1197.8|1195.8|1198|1196.3|1198|1196.3|1197.8|1195.8|0
1648214900000|2022-03-25 13:28:20|1198.3|1196.5|1198|1196|1198.3|1196.5|1198|1196|0
1648214910000|2022-03-25 13:28:30||1196.3||1196.5||1196.5||1196|1
1648214920000|2022-03-25 13:28:40|1198.8|1196.3|1198.8|1196.5|1198.8|1196.5|1198.8|1196.3|1
1648214930000|2022-03-25 13:28:50|1199.3|1197|1199|1197|1199.3|1197.3|1199|1197|0
1648214940000|2022-03-25 13:29:00||1197.3||1197.3||1197.3||1197|0
1648214950000|2022-03-25 13:29:10|1200|1197|1200|1198.5|1200|1198.5|1200|1197|1
1648214960000|2022-03-25 13:29:20|1200.3|1198.8|1201|1199|1201.3|1199.3|1200.3|1198.5|4
1648214970000|2022-03-25 13:29:30|1201.3|1199.3|1200|1198.3|1201.3|1199.3|1199.8|1198|33
1648214980000|2022-03-25 13:29:40|1199.8|1198|1199|1197.3|1199.8|1198|1199|1197|2
1648214990000|2022-03-25 13:29:50|1198.5|1197|1198|1196.3|1198.8|1197|1198|1196.3|2
1648215000000|2022-03-25 13:30:00|1197.8|1196|1197.5|1195.3|1197.8|1196|1197.5|1195.3|24
1648215010000|2022-03-25 13:30:10|1197|1194.5|1196.3|1194.8|1197|1195|1196|1194.3|4
1648215020000|2022-03-25 13:30:20|1196.5|1195|1195.8|1194|1196.8|1195|1195.8|1193.8|13
1648215030000|2022-03-25 13:30:30|1196|1193.8|1195.8|1194|1196|1194|1195.5|1193.5|7
1648215040000|2022-03-25 13:30:40|1196.3|1194.3|1195.5|1193.8|1196.3|1194.3|1195.5|1193.5|1
1648215050000|2022-03-25 13:30:50|1195.3|1193.5|1196|1194.3|1196|1194.3|1195.3|1193.3|1
1648215060000|2022-03-25 13:31:00|1196.3|1194.8|1197.5|1195.8|1197.5|1195.8|1196|1194.8|34
1648215070000|2022-03-25 13:31:10|1198|1196.3|1199|1197.3|1199.5|1197.5|1198|1196|4
1648215080000|2022-03-25 13:31:20|1199.3|1197.5|1199.8|1197.8|1200|1198|1199.3|1197.5|7
1648215090000|2022-03-25 13:31:30|1200|1198|1199.8|1198|1200|1198|1199.3|1197.8|5
1648215100000|2022-03-25 13:31:40|1199.5|1197.5|1199.3|1197.3|1199.8|1198|1199|1197|6
1648215110000|2022-03-25 13:31:50|1199|1197.8|1199|1197.3|1199.3|1197.8|1199|1196.8|1
1648215120000|2022-03-25 13:32:00|1198.8|1197|1199|1197.3|1199|1197.3|1198.3|1196.3|8
1648215130000|2022-03-25 13:32:10|1198.8|1196.8|1199|1196.8|1199.3|1197.3|1198.8|1196.5|8
1648215140000|2022-03-25 13:32:20|1198.8|1196.5|1197.5|1195.5|1198.8|1196.5|1197.3|1195.3|4
1648215150000|2022-03-25 13:32:30|1197.3|1195.8|1197.3|1195.5|1197.5|1195.8|1197.3|1195.3|0
1648215160000|2022-03-25 13:32:40|1197.5|1195.3|1196.5|1194.3|1197.5|1195.3|1196.3|1194.3|4
1648215170000|2022-03-25 13:32:50|1196.3|1194.5|1195.5|1193.5|1196.3|1194.5|1195|1193.3|4
1648215180000|2022-03-25 13:33:00|1195.3|1193.3|1196.5|1194.5|1196.8|1194.5|1195.3|1193.3|1
1648215190000|2022-03-25 13:33:10|1196.3|1194.3|1196.8|1195|1196.8|1195|1196.3|1194.3|6
1648215200000|2022-03-25 13:33:20|1196.5|1194.8|1196.3|1194.8|1196.5|1194.8|1196|1194.3|1
1648215210000|2022-03-25 13:33:30|1197|1194.5|1197.3|1195.3|1197.3|1195.3|1197|1194.5|1
1648215220000|2022-03-25 13:33:40|1197|1195|1195.8|1194|1197|1195|1195.8|1194|12
1648215230000|2022-03-25 13:33:50|1195|1193|1194.3|1192.5|1195.3|1193.5|1194.3|1192.5|7
1648215240000|2022-03-25 13:34:00|1194|1192.3|1194|1191.8|1194.3|1192.5|1193.5|1191.3|13
1648215250000|2022-03-25 13:34:10|1194.3|1192|1194.8|1193|1195|1193|1194.3|1192|3
1648215260000|2022-03-25 13:34:20|1194.5|1192.8|1194|1191.8|1194.5|1192.8|1193.8|1191.5|26
1648215270000|2022-03-25 13:34:30|1193.8|1191.5|1193.5|1191|1194.3|1192.5|1193.5|1191|3
1648215280000|2022-03-25 13:34:40|1193.8|1191.3|1192.3|1190|1193.8|1191.5|1192|1189.8|0
1648215290000|2022-03-25 13:34:50|1192|1190.3|1192.5|1190.5|1193.3|1191|1192|1190.3|1
1648215300000|2022-03-25 13:35:00|1192.8|1190.8|1193.3|1191.3|1193.3|1191.3|1192.5|1190.5|0
1648215310000|2022-03-25 13:35:10|1193|1191|1192.3|1190|1193|1191|1191.8|1190|5
1648215320000|2022-03-25 13:35:20|1192.5|1190.5|1190.8|1188.8|1192.5|1190.5|1189.8|1187.5|27
1648215330000|2022-03-25 13:35:30|1192|1190|1191.8|1189.8|1192.3|1190.3|1191.5|1189.3|7
1648215340000|2022-03-25 13:35:40|1192|1189.5|1191.8|1189.8|1192.3|1190.3|1191.8|1189.5|1
1648215350000|2022-03-25 13:35:50|1192|1190.3|1192.5|1190|1192.5|1190.3|1191.5|1189.3|11
1648215360000|2022-03-25 13:36:00|1192.3|1190.3|1189.5|1187.8|1192.5|1190.3|1189.5|1187.8|11
1648215370000|2022-03-25 13:36:10|1189.8|1187.5|1189.5|1187.8|1190|1188|1189.3|1187.3|16
1648215380000|2022-03-25 13:36:20|1190.3|1188.3|1190.5|1188|1190.5|1188.5|1190|1187.8|6
1648215390000|2022-03-25 13:36:30|1190.3|1187.8|1189.3|1187.3|1190.3|1187.8|1189|1187|6
1648215400000|2022-03-25 13:36:40|1189|1187.5|1189.8|1187.8|1189.8|1187.8|1189|1187.3|1
1648215410000|2022-03-25 13:36:50|1189.5|1188.5|1190.3|1188.5|1190.3|1188.5|1189.5|1188|1
1648215420000|2022-03-25 13:37:00|1190|1188.3|1188.5|1186.8|1190|1188.3|1188.5|1186.5|4
1648215430000|2022-03-25 13:37:10|1188.8|1186.5|1188.5|1186.8|1189.3|1187.3|1188.3|1186.5|4
1648215440000|2022-03-25 13:37:20|1188.3|1186.5|1188.8|1187.3|1188.8|1187.3|1188|1186.5|22
1648215450000|2022-03-25 13:37:30|1188.5|1187.5|1189|1187.3|1189.3|1188|1188.5|1187.3|9
1648215460000|2022-03-25 13:37:40|1189.3|1187.5|1190.3|1188.5|1190.3|1188.5|1189.3|1187.5|12
1648215470000|2022-03-25 13:37:50|1190|1188|1189.5|1188|1190|1188.3|1189|1187.3|13
1648215480000|2022-03-25 13:38:00|1190|1187.8|1192.5|1190.8|1192.5|1190.8|1190|1187.3|14
1648215490000|2022-03-25 13:38:10|1192.3|1190.3|1192|1190|1192.5|1190.8|1191.8|1190|10
1648215500000|2022-03-25 13:38:20|1191.8|1190.3|1191|1189.3|1191.8|1190.3|1190.8|1189|1
1648215510000|2022-03-25 13:38:30|1190.8|1189|1190.5|1188.8|1191|1189.3|1190.5|1188.8|0
1648215520000|2022-03-25 13:38:40|1190.8|1189|1190.5|1188.8|1190.8|1189.3|1190.5|1188.8|2
1648215530000|2022-03-25 13:38:50|1190.3|1188.5|1189.8|1188|1190.3|1188.8|1189.5|1188|5
1648215540000|2022-03-25 13:39:00|1190|1188.3|1190.3|1188.5|1190.3|1188.5|1189.8|1187.8|6
1648215550000|2022-03-25 13:39:10|1190.8|1188.8|1190.5|1188.8|1190.8|1189|1190.5|1188.8|6
1648215560000|2022-03-25 13:39:20|1190|1188.5|1190.3|1188.8|1190.3|1188.8|1190|1188.5|4
1648215570000|2022-03-25 13:39:30|1190.5|1189|1189.8|1188|1190.5|1189|1189.5|1187.8|9
1648215580000|2022-03-25 13:39:40|1190|1187.8|1191|1189.3|1191|1189.3|1189.8|1187.8|1
1648215590000|2022-03-25 13:39:50|1191.3|1189|1190.3|1188|1191.3|1189.5|1189.8|1188|83
1648215600000|2022-03-25 13:40:00|1190|1187.8|1191|1189|1191|1189.3|1189.8|1187.8|8
1648215610000|2022-03-25 13:40:10|1190.8|1188.8|1191|1189.3|1191|1189.3|1190.5|1188.8|12
1648215620000|2022-03-25 13:40:20|1191.5|1189.5|1190.8|1188.8|1191.5|1189.8|1190.3|1188.8|26
1648215630000|2022-03-25 13:40:30|1191|1189|1191.5|1189.8|1192.3|1190|1191|1189|13
1648215640000|2022-03-25 13:40:40|1191.8|1189.5|1192.3|1190.3|1192.8|1190.8|1191.3|1189.3|9
1648215650000|2022-03-25 13:40:50|1192|1190|1192|1189.8|1192.3|1190.3|1191.8|1189.8|0
1648215660000|2022-03-25 13:41:00|1192.5|1190|1192.3|1190.5|1192.5|1191|1192|1189.8|1
1648215670000|2022-03-25 13:41:10|1192.5|1190.8|1193.3|1191.3|1193.3|1191.5|1192.3|1190.3|6
1648215680000|2022-03-25 13:41:20|1193|1191|1193|1191|1193|1191.3|1193|1191|7
1648215690000|2022-03-25 13:41:30|1193.5|1191.3|1195|1193.3|1195|1193.3|1193.5|1191|8
1648215700000|2022-03-25 13:41:40|1195.3|1193|1196|1194|1196.8|1195.3|1195.3|1193|13
1648215710000|2022-03-25 13:41:50|1196.3|1194.3|1196.8|1195|1197|1195.3|1196.3|1194.3|17
1648215720000|2022-03-25 13:42:00|1196.5|1194.3|1196.3|1194.3|1196.8|1195|1196|1194|12
1648215730000|2022-03-25 13:42:10|1195.8|1193.8|1196|1194.3|1196|1194.3|1195.5|1193.5|0
1648215740000|2022-03-25 13:42:20|1195.5|1193.8|1195.5|1193.8|1195.8|1194|1195.5|1193.5|0
1648215750000|2022-03-25 13:42:30|1195.3|1193.5|1195.5|1193.8|1195.5|1193.8|1195.3|1193.3|2
1648215760000|2022-03-25 13:42:40|1195.3|1193.5|1195.3|1193.3|1195.3|1193.5|1194.5|1192.5|3
1648215770000|2022-03-25 13:42:50||1193.5||1193.5||1193.8||1193.5|1
1648215780000|2022-03-25 13:43:00|1195|1193.3|1195.5|1193.8|1195.8|1194|1194.8|1192.8|90
1648215790000|2022-03-25 13:43:10|1195.8|1193.5|1194.8|1193|1195.8|1193.8|1194.8|1192.8|8
1648215800000|2022-03-25 13:43:20|1195.5|1193.3|1196|1194|1196|1194|1195.5|1193|14
1648215810000|2022-03-25 13:43:30|1195.8|1193.8|1195.8|1193.8|1196|1193.8|1195.8|1193.8|1
1648215820000|2022-03-25 13:43:40|1195.5|1193.5|1195.8|1194|1195.8|1194.3|1195.3|1193.3|9
1648215830000|2022-03-25 13:43:50|1194.8|1192.5|1193.3|1191.3|1194.8|1192.5|1193.3|1191.3|215
1648215840000|2022-03-25 13:44:00|1193|1191|1192.5|1190.8|1193|1191|1192.3|1190.3|0
1648215850000|2022-03-25 13:44:10|1193|1190.5|1193.3|1191.3|1193.5|1191.5|1192.3|1190.5|3
1648215860000|2022-03-25 13:44:20|1193.5|1191.5|1196|1194|1196.3|1194.3|1193.5|1191.5|8
1648215870000|2022-03-25 13:44:30|1195.3|1193.3|1194.8|1193|1195.3|1193.3|1194.8|1192.8|7
1648215880000|2022-03-25 13:44:40|1195|1193.3|1194.8|1192.5|1195.8|1193.5|1194.8|1192.5|15
1648215890000|2022-03-25 13:44:50|1194.5|1193|1194.3|1192.3|1194.8|1193.3|1194.3|1192.3|5
1648215900000|2022-03-25 13:45:00|1194.5|1192.8|1194.3|1192.3|1194.5|1193|1193.5|1192|44
1648215910000|2022-03-25 13:45:10|1195|1192.5|1194.8|1192.8|1195|1193.3|1194.5|1192.5|0
1648215920000|2022-03-25 13:45:20|1194.5|1192.5|1194.3|1192.5|1194.5|1193|1194|1192|2
1648215930000|2022-03-25 13:45:30|1194|1192|1194.8|1192.8|1195|1193.5|1194|1192|10
1648215940000|2022-03-25 13:45:40|1194.5|1193|1195|1193.3|1195|1193.3|1194.5|1192.5|28
1648215950000|2022-03-25 13:45:50|1194.8|1192.8|1194.8|1192.8|1194.8|1193|1194.3|1192.5|2
1648215960000|2022-03-25 13:46:00|1195|1193|1195.5|1193.8|1195.5|1193.8|1194.8|1193|23
1648215970000|2022-03-25 13:46:10|1195|1194|1195|1193.3|1195|1194|1195|1193|2
1648215980000|2022-03-25 13:46:20|1195.3|1193.5|1194.8|1192.8|1195.3|1193.5|1194.8|1192.8|5
1648215990000|2022-03-25 13:46:30|1194.5|1193|1194|1192.3|1194.5|1193|1194|1192.3|0
1648216000000|2022-03-25 13:46:40|1193.8|1192|1193.5|1192|1193.8|1192|1193.5|1191.8|0
1648216010000|2022-03-25 13:46:50|1193.3|1191.8|1193|1191.3|1193.3|1191.8|1193|1191|0
1648216020000|2022-03-25 13:47:00|1192.5|1191|1192.8|1190.8|1193|1191.3|1192.5|1190.5|4
1648216030000|2022-03-25 13:47:10|1192.5|1191|1192.5|1190.5|1192.8|1191.3|1192.5|1190.5|5
1648216040000|2022-03-25 13:47:20|1192.3|1190|1191.5|1189.8|1192.3|1190.3|1191.5|1189.8|24
1648216050000|2022-03-25 13:47:30||1190||1190||1190.3||1189.8|3
1648216060000|2022-03-25 13:47:40|1192|1190.3|1192.3|1190.5|1192.8|1190.8|1192|1190.3|2
1648216070000|2022-03-25 13:47:50|1192.5|1190.8|1192.3|1190.5|1192.5|1191|1192.3|1190.5|2
1648216080000|2022-03-25 13:48:00|1192.5|1190.8|1193|1191.3|1193.3|1191.3|1192|1190.3|9
1648216090000|2022-03-25 13:48:10|1192.8|1191|1193.3|1191|1193.3|1191.3|1192.5|1190.5|0
1648216100000|2022-03-25 13:48:20|1193|1191.3|1192|1190|1193|1191.3|1192|1190|0
1648216110000|2022-03-25 13:48:30|1192.3|1190.3|1191.5|1189.8|1192.3|1190.5|1191.5|1189.8|6
1648216120000|2022-03-25 13:48:40|1191.3|1190|1191.5|1189.5|1191.5|1190|1191.3|1189.5|6
1648216130000|2022-03-25 13:48:50|1191.3|1189.8|1190.5|1188.5|1191.5|1189.8|1190.3|1188.5|14
1648216140000|2022-03-25 13:49:00|1190.3|1188.8|1189|1187.5|1190.5|1188.8|1188.8|1187.3|17
1648216150000|2022-03-25 13:49:10|1188.8|1187|1188.5|1186.8|1189|1187|1188.3|1186.5|21
1648216160000|2022-03-25 13:49:20|1188.8|1187|1188.5|1186.8|1188.8|1187|1188|1186.5|6
1648216170000|2022-03-25 13:49:30|1188.8|1187|1189.3|1187.3|1189.5|1187.5|1188.5|1187|10
1648216180000|2022-03-25 13:49:40|1188.8|1187.8|1188.3|1186.3|1188.8|1187.8|1188.3|1186.3|13
1648216190000|2022-03-25 13:49:50|1188.5|1186.5|1188.8|1187|1188.8|1187|1188.3|1186.5|2
1648216200000|2022-03-25 13:50:00|1188.5|1186.8|1188.5|1186.5|1188.8|1187|1188.3|1186.3|0
1648216210000|2022-03-25 13:50:10|1188.3|1186.3|1188.5|1186.8|1188.5|1186.8|1188|1186.3|32
1648216220000|2022-03-25 13:50:20|1188.3|1186.5|1188|1186.3|1188.5|1186.5|1187.8|1186|17
1648216230000|2022-03-25 13:50:30|1187.8|1185.8|1187.8|1185.8|1187.8|1186|1187.5|1185.5|55
1648216240000|2022-03-25 13:50:40|1187.5|1185.5|1186.8|1185|1187.5|1185.5|1186.8|1184.8|2
1648216250000|2022-03-25 13:50:50|1186.5|1184.8|1186.5|1184.5|1186.5|1184.8|1186.5|1184.5|1
1648216260000|2022-03-25 13:51:00|1186.8|1184.8|1186.8|1185.3|1187|1185.3|1186.8|1184.8|13
1648216270000|2022-03-25 13:51:10|1187|1184.5|1187.5|1185.3|1188.3|1185.8|1187|1184.5|14
1648216280000|2022-03-25 13:51:20|1187.3|1185.5|1187.3|1185.5|1187.3|1185.5|1187.3|1185|0
1648216290000|2022-03-25 13:51:30|1188|1185.8|1188|1186.3|1188|1186.5|1188|1185.3|6
1648216300000|2022-03-25 13:51:40|1187.8|1185.8|1187.5|1185.3|1188.8|1186.8|1187.5|1185.3|5
1648216310000|2022-03-25 13:51:50|1187.8|1185.5|1188|1185.8|1188|1185.8|1187.5|1185.5|4
1648216320000|2022-03-25 13:52:00|1187.8|1185.5|1188.5|1186.5|1188.5|1186.5|1187.5|1185.5|1
1648216330000|2022-03-25 13:52:10|1188.8|1186.8|1188.3|1186.3|1188.8|1186.8|1188.3|1186.3|1
1648216340000|2022-03-25 13:52:20|1188|1186|1188.5|1186.5|1188.5|1186.8|1188|1186|0
1648216350000|2022-03-25 13:52:30|1188.3|1186.3|1188|1186|1188.3|1186.3|1187.8|1185.8|0
1648216360000|2022-03-25 13:52:40|1187.8|1185.8|1187.8|1185.8|1188|1185.8|1187.8|1185.5|7
1648216370000|2022-03-25 13:52:50|1188.5|1186|1188.8|1186.8|1189|1187.3|1188.5|1185.8|16
1648216380000|2022-03-25 13:53:00|1188.5|1187|1188.5|1186.5|1188.8|1187|1188.3|1186.3|5
1648216390000|2022-03-25 13:53:10|1188.8|1186.8|1188.3|1186.3|1188.8|1186.8|1188.3|1186.3|0
1648216400000|2022-03-25 13:53:20|1188|1186|1187.8|1185.8|1188|1186.3|1187.8|1185.5|0
1648216410000|2022-03-25 13:53:30|1187.5|1185.5|1187.5|1185.8|1187.8|1185.8|1187.5|1185.5|0
1648216420000|2022-03-25 13:53:40||1185.5||1185.5||1185.8||1185.5|2
1648216430000|2022-03-25 13:53:50|1188|1185.8|1188|1185.8|1188.3|1185.8|1188|1185.5|3
1648216440000|2022-03-25 13:54:00|1188.5|1186.3|1187.8|1185.8|1188.8|1186.8|1187.8|1185.8|26
1648216450000|2022-03-25 13:54:10|1188|1186|1188|1186|1188|1186|1187.8|1185.8|2
1648216460000|2022-03-25 13:54:20|1187.8|1185.8|1187.5|1185.8|1187.8|1185.8|1187.5|1185.5|0
1648216470000|2022-03-25 13:54:30|1187.8||1187.8||1187.8||1187.8||1
1648216480000|2022-03-25 13:54:40|1187.5|1185.5|1186.5|1184.5|1187.5|1185.5|1186.5|1184.5|0
1648216490000|2022-03-25 13:54:50|1186.8|1184.8|1187|1185|1187.3|1185.3|1186.8|1184.5|0
1648216500000|2022-03-25 13:55:00|1186.8|1184.8|1187|1184.5|1187|1185|1186.5|1184.5|2
1648216510000|2022-03-25 13:55:10|1186.8|1184.8|1186|1184.5|1186.8|1184.8|1186|1184.5|2
1648216520000|2022-03-25 13:55:20|1186.3|1184.3|1186|1184.3|1186.5|1184.5|1186|1184.3|9
1648216530000|2022-03-25 13:55:30|1186.5|1184.5|1187|1185|1187|1185|1186|1184.3|1
1648216540000|2022-03-25 13:55:40|1186.8|1184.8|1186.5|1184.5|1187|1185|1186.5|1184.5|0
1648216550000|2022-03-25 13:55:50|1186.3|1184.8|1186.3|1184.5|1186.3|1184.8|1186.3|1184.5|0
1648216560000|2022-03-25 13:56:00|1185.8|1184|1184.8|1183|1185.8|1184.3|1184.5|1183|58
1648216570000|2022-03-25 13:56:10|1184.5|1183.3|1185.8|1183.8|1185.8|1184|1184.5|1183.3|0
1648216580000|2022-03-25 13:56:20|1185.5|1183.3|1185|1183|1185.5|1183.5|1185|1183|4
1648216590000|2022-03-25 13:56:30|1184.8|1182.3|1182.8|1180.8|1184.8|1182.5|1182.8|1180.8|29
1648216600000|2022-03-25 13:56:40|1182.5|1181|1182.3|1180.3|1182.5|1181.3|1182.3|1180.3|51
1648216610000|2022-03-25 13:56:50|1182|1180|1180.5|1178.8|1182|1180.3|1180.5|1178.5|77
1648216620000|2022-03-25 13:57:00|1180.3|1178.5|1178.5|1176.8|1180.3|1178.8|1178.5|1176.8|10
1648216630000|2022-03-25 13:57:10|1178.8|1176.5|1177.8|1176|1178.8|1176.5|1177.5|1175.8|1
1648216640000|2022-03-25 13:57:20|1178|1176.3|1176.5|1175|1178|1176.5|1176.5|1174.8|18
1648216650000|2022-03-25 13:57:30|1176.8|1174.5|1176.5|1174.8|1177|1175.5|1176|1174.5|11
1648216660000|2022-03-25 13:57:40|1176.3|1175|1176.8|1174.8|1177|1175|1176.3|1174.5|3
1648216670000|2022-03-25 13:57:50|1176|1174|1175.3|1173.5|1176|1174|1175.3|1173.5|155
1648216680000|2022-03-25 13:58:00|1175|1172.5|1173.3|1171|1175.3|1172.5|1173.3|1171|104
1648216690000|2022-03-25 13:58:10|1173.5|1171.3|1173.8|1172|1173.8|1172|1172.8|1170.8|3
1648216700000|2022-03-25 13:58:20|1173.5|1171.8|1172.5|1170.8|1173.5|1172|1172.5|1170.5|9
1648216710000|2022-03-25 13:58:30|1172|1170.3|1169.8|1167.8|1172|1170.5|1169.3|1167|106
1648216720000|2022-03-25 13:58:40|1169.5|1166.8|1170.3|1168.5|1170.3|1168.5|1168.5|1166|60
1648216730000|2022-03-25 13:58:50|1170|1168|1171.3|1169|1171.5|1169.3|1170|1167.5|20
1648216740000|2022-03-25 13:59:00|1171|1169.3|1170.8|1169|1171.3|1169.3|1170.3|1168.3|19
1648216750000|2022-03-25 13:59:10|1170|1168.3|1168.5|1166.8|1170|1168.3|1168|1166|17
1648216760000|2022-03-25 13:59:20|1168.8|1167|1168|1166.8|1169.3|1167.5|1168|1166.3|48
1648216770000|2022-03-25 13:59:30|1169.3|1167.3|1169.5|1167.8|1169.8|1168|1169|1167.3|27
1648216780000|2022-03-25 13:59:40|1169.3|1167.5|1169|1167|1169.3|1167.5|1168.8|1167|48
1648216790000|2022-03-25 13:59:50|1168.8|1166.8|1169.5|1167.5|1169.8|1167.8|1168|1166.5|10
1648216800000|2022-03-25 14:00:00|1169|1167.3|1168.3|1166.5|1169|1167.3|1168.3|1166.5|18
1648216810000|2022-03-25 14:00:10|1168.5|1166.3|1166.5|1164.5|1168.5|1166.3|1166.3|1164.5|33
1648216820000|2022-03-25 14:00:20|1166.8|1164.8|1166.3|1164.5|1166.8|1164.8|1166|1164.5|28
1648216830000|2022-03-25 14:00:30|1166|1163.5|1163|1160.8|1166|1164|1163|1160.8|46
1648216840000|2022-03-25 14:00:40|1162.8|1160.5|1157.8|1155.8|1162.8|1160.8|1157.8|1155.5|25
1648216850000|2022-03-25 14:00:50|1157.5|1156|1156.5|1154.3|1158.3|1156.5|1156.5|1154.3|50
1648216860000|2022-03-25 14:01:00|1156.8|1154.5|1155.5|1153.5|1157.3|1155|1155.5|1153.5|22
1648216870000|2022-03-25 14:01:10|1155.8|1153.8|1155.3|1153.5|1156.5|1154.5|1154.5|1152.5|69
1648216880000|2022-03-25 14:01:20|1154.8|1153.3|1160|1157.8|1160|1158|1154.8|1153|12
1648216890000|2022-03-25 14:01:30|1160.3|1158|1163.3|1161.8|1163.5|1161.8|1160|1158|31
1648216900000|2022-03-25 14:01:40|1164.8|1163|1166.8|1164|1167.3|1165.5|1164.5|1163|8
1648216910000|2022-03-25 14:01:50|1167|1164.3|1165.8|1164|1167|1164.3|1165.8|1164|1
1648216920000|2022-03-25 14:02:00|1166|1164.8|1167.8|1165.8|1167.8|1165.8|1166|1164.8|2
1648216930000|2022-03-25 14:02:10|1168.3|1166|1170.5|1168|1170.5|1168.5|1168.3|1166|24
1648216940000|2022-03-25 14:02:20|1170.3|1168.3|1169|1166.5|1171|1168.3|1169|1166.5|4
1648216950000|2022-03-25 14:02:30|1169.3|1166.8|1173|1171.3|1173.8|1171.5|1169|1166.5|7
1648216960000|2022-03-25 14:02:40|1173.5|1171.8|1177.5|1175.5|1177.8|1175.5|1173.5|1171.3|8
1648216970000|2022-03-25 14:02:50|1177.8|1175.8|1177.8|1175.8|1178.3|1176|1177.8|1175.3|4
1648216980000|2022-03-25 14:03:00|1177.3|1174.8|1175|1172.8|1177.3|1174.8|1175|1172.5|13
1648216990000|2022-03-25 14:03:10|1175.3|1173|1174.3|1172|1175.3|1173|1174.3|1172|7
1648217000000|2022-03-25 14:03:20|1174.5|1171.5|1174.3|1172.5|1174.5|1172.8|1174.3|1171.5|8
1648217010000|2022-03-25 14:03:30|1175|1172.3|1175.8|1173.8|1175.8|1173.8|1175|1172.3|16
1648217020000|2022-03-25 14:03:40|1175.5|1173.5|1177|1174.5|1177|1174.5|1175.5|1173.5|31
1648217030000|2022-03-25 14:03:50|1176.8|1174.3|1182.3|1179.8|1182.3|1179.8|1176.5|1174.3|20
1648217040000|2022-03-25 14:04:00|1182.8|1180|1181|1178.8|1182.8|1180|1179|1177|12
1648217050000|2022-03-25 14:04:10|1180.8|1178.5|1182.8|1180.3|1183|1180.3|1180.5|1178.3|19
1648217060000|2022-03-25 14:04:20|1183|1181|1182.8|1180.3|1183.5|1181.3|1182.5|1180.3|5
1648217070000|2022-03-25 14:04:30|1182.5|1179.8|1184.5|1182|1184.8|1182.5|1181.3|1179.3|10
1648217080000|2022-03-25 14:04:40|1184|1181.5|1184.3|1181.8|1184.5|1182|1183.3|1180.8|0
1648217090000|2022-03-25 14:04:50|1184|1182|1185.5|1183.5|1185.5|1183.5|1183.8|1181.8|1
1648217100000|2022-03-25 14:05:00|1186.8|1183.8|1188|1185.5|1188.5|1186|1186.5|1183.8|15
1648217110000|2022-03-25 14:05:10|1187.8|1185.8|1190.8|1188.5|1190.8|1188.5|1187.8|1185.8|12
1648217120000|2022-03-25 14:05:20|1191|1189.8|1192|1190.5|1192.5|1190.5|1190.5|1189.8|40
1648217130000|2022-03-25 14:05:30|1192.3|1189.8|1192.3|1190|1192.5|1190.3|1191.5|1189.8|50
1648217140000|2022-03-25 14:05:40|1192.8|1191.5|1194.5|1191.8|1194.5|1191.8|1192.8|1190|38
1648217150000|2022-03-25 14:05:50|1194.3|1192.3|1194|1191.5|1196|1194|1194|1191.5|10
1648217160000|2022-03-25 14:06:00|1193.5|1191.3|1194|1191.3|1195|1192.8|1193|1190.5|24
1648217170000|2022-03-25 14:06:10|1195|1192|1194.8|1192.3|1195|1192.8|1193.5|1191|8
1648217180000|2022-03-25 14:06:20|1194.5|1192|1193|1190.8|1194.8|1192|1193|1190.8|8
1648217190000|2022-03-25 14:06:30|1193.8|1191.8|1193.5|1191.5|1194|1191.8|1193|1190.8|11
1648217200000|2022-03-25 14:06:40|1193.8|1192.3|1194|1191.8|1195.5|1192.8|1193.8|1191.8|1
1648217210000|2022-03-25 14:06:50|1194.5|1192|1194|1191.5|1195.3|1192|1193.8|1191.3|2
1648217220000|2022-03-25 14:07:00|1194.5|1191.8|1196.5|1194.3|1197|1194.8|1194.3|1191.8|22
1648217230000|2022-03-25 14:07:10|1196.8|1194.5|1196.5|1194.8|1196.8|1194.8|1196|1194|11
1648217240000|2022-03-25 14:07:20|1196.3|1193.8|1195.8|1193.5|1196.5|1194.5|1195.8|1193.5|11
1648217250000|2022-03-25 14:07:30|1195.5|1193.8|1194.8|1192.5|1195.8|1193.8|1194.8|1192.5|2
1648217260000|2022-03-25 14:07:40|1194.5|1192|1189.8|1187.8|1194.5|1192|1189.3|1187.5|36
1648217270000|2022-03-25 14:07:50|1189.5|1187.5|1188.3|1186.3|1189.5|1187.5|1188|1185.8|16
1648217280000|2022-03-25 14:08:00|1188.5|1185.8|1190.8|1188.5|1191|1188.8|1188.5|1185.8|20
1648217290000|2022-03-25 14:08:10|1190.5|1188.3|1190.3|1188|1190.5|1188.5|1190.3|1188|0
1648217300000|2022-03-25 14:08:20|1190|1187.8|1189|1187|1190|1188|1189|1187|4
1648217310000|2022-03-25 14:08:30|1188.5|1187.3|1186.5|1184.8|1188.5|1187.3|1185.3|1183|26
1648217320000|2022-03-25 14:08:40|1186.8|1184.5|1186.3|1183.8|1186.8|1185|1186.3|1183.8|4
1648217330000|2022-03-25 14:08:50|1186|1182.3|1184|1181.8|1186|1182.5|1183.5|1181.5|15
1648217340000|2022-03-25 14:09:00|1183.8|1181.3|1179.3|1177.3|1183.8|1181.3|1179.3|1177|18
1648217350000|2022-03-25 14:09:10|1178.8|1177|1179|1177|1179|1177.3|1178.5|1176.5|3
1648217360000|2022-03-25 14:09:20|1178.5|1176.8|1179.3|1177.3|1179.8|1177.5|1178.5|1176.5|5
1648217370000|2022-03-25 14:09:30|1179.5|1177.5|1182.8|1180.8|1182.8|1180.8|1179.5|1177.5|40
1648217380000|2022-03-25 14:09:40|1184|1181.8|1183.8|1181.8|1184|1181.8|1183.8|1181.8|2
1648217390000|2022-03-25 14:09:50|1184|1178.5|1180.5|1178|1184|1178.5|1180.5|1178|10
1648217400000|2022-03-25 14:10:00|1180|1177.5|1177.3|1174.8|1180.8|1178|1177|1174.8|1
1648217410000|2022-03-25 14:10:10|1176.8|1174.3|1176.8|1175|1177|1175|1176.5|1174|11
1648217420000|2022-03-25 14:10:20|1177.8|1175.3|1179.8|1177|1179.8|1177|1177|1174.8|1
1648217430000|2022-03-25 14:10:30|1180.5|1176.8|1182.3|1179.8|1182.3|1179.8|1180|1176.8|8
1648217440000|2022-03-25 14:10:40|1182.8|1180.3|1182.8|1180.3|1183.8|1181.3|1182|1179.5|9
1648217450000|2022-03-25 14:10:50|1183|1180.5|1183.8|1181.5|1184.3|1182|1183|1180.5|0
1648217460000|2022-03-25 14:11:00|1184|1181.3|1185.5|1183|1185.5|1183|1183.5|1181|7
1648217470000|2022-03-25 14:11:10|1186|1183.3|1186|1183.3|1186.5|1184.3|1185.5|1182.8|2
1648217480000|2022-03-25 14:11:20|1185.5|1183|1186|1183.5|1186.3|1184.3|1185.3|1182.8|5
1648217490000|2022-03-25 14:11:30|1186.3|1184|1182.3|1179.5|1186.3|1184.3|1182.3|1179.5|2
1648217500000|2022-03-25 14:11:40|1181|1178.8|1179.8|1177.5|1181.3|1178.8|1179.8|1177.3|1
1648217510000|2022-03-25 14:11:50|1180.8|1177.8|1181.3|1179|1181.5|1179.3|1180.8|1177.3|7
1648217520000|2022-03-25 14:12:00|1181.8|1179.3|1184|1181.3|1184.8|1182.3|1181.8|1179.3|2
1648217530000|2022-03-25 14:12:10|1184.3|1181.5|1186|1183.5|1186.3|1183.8|1184.3|1181.5|1
1648217540000|2022-03-25 14:12:20|1185.8|1183|1183.8|1181.5|1185.8|1183|1183.5|1181.3|0
1648217550000|2022-03-25 14:12:30|1184.3|1181.8|1183.8|1181.5|1184.3|1181.8|1183.8|1181.3|0
1648217560000|2022-03-25 14:12:40|1184|1181.8|1185.3|1182.8|1185.5|1182.8|1184|1181.5|0
1648217570000|2022-03-25 14:12:50|1185.5|1183|1185|1183|1185.8|1183.3|1185|1182.5|0
1648217580000|2022-03-25 14:13:00|1184.8|1182.8|1185.8|1182.5|1185.8|1183.3|1184.5|1181.8|9
1648217590000|2022-03-25 14:13:10|1185.5|1183|1185.8|1183.3|1185.8|1183.3|1185.5|1182.8|0
1648217600000|2022-03-25 14:13:20|1186.8|1184.3|1188|1185.5|1189.3|1186.3|1186.8|1184.3|2
1648217610000|2022-03-25 14:13:30|1188.3|1185.8|1188|1185.3|1188.3|1185.8|1188|1185.3|0
1648217620000|2022-03-25 14:13:40|1187.3|1184.8|1186.8|1184.3|1187.3|1184.8|1186.5|1184.3|0
1648217630000|2022-03-25 14:13:50|1186.5|1184|1186.3|1183.8|1186.5|1184|1186|1183.5|1
1648217640000|2022-03-25 14:14:00|1185.3|1183|1184.3|1182|1185.3|1183|1183.8|1180.8|35
1648217650000|2022-03-25 14:14:10|1185.3|1182.3|1187.5|1185|1187.5|1185|1185.3|1182|7
1648217660000|2022-03-25 14:14:20|1187.3|1184.8|1187.3|1184.8|1187.5|1185.3|1187|1184.5|0
1648217670000|2022-03-25 14:14:30|1187|1184.5|1185.5|1183.5|1187|1184.8|1185.5|1183|0
1648217680000|2022-03-25 14:14:40|1185.3|1183.8|1184.5|1182|1185.3|1183.8|1184|1181.5|2
1648217690000|2022-03-25 14:14:50|1184|1181.8|1184.3|1182.3|1184.5|1182.8|1183.8|1181.3|17
1648217700000|2022-03-25 14:15:00|1184.8|1182.5|1183.5|1181.3|1185.3|1183.5|1183.5|1181.3|7
1648217710000|2022-03-25 14:15:10|1183.3|1181|1184.8|1182.3|1184.8|1182.3|1183|1181|0
1648217720000|2022-03-25 14:15:20|1185.3|1182.5|1185.8|1183.3|1185.8|1183.5|1185.3|1182.5|8
1648217730000|2022-03-25 14:15:30|1185.5|1183.5|1185.5|1183.8|1185.5|1183.8|1185.5|1183|0
1648217740000|2022-03-25 14:15:40|1185.8|1184.3|1188.3|1186.5|1188.5|1186.5|1185.8|1184|2
1648217750000|2022-03-25 14:15:50|1188|1186.3|1188|1186.5|1188|1186.5|1187.8|1185.8|3
1648217760000|2022-03-25 14:16:00|1188.3|1186.3|1189|1187|1189.8|1187.3|1188.3|1186.3|4
1648217770000|2022-03-25 14:16:10|1188.8|1186.3|1188.8|1186.5|1189.3|1186.5|1188.8|1186.3|2
1648217780000|2022-03-25 14:16:20|1188.3|1186.3|1187.8|1185.8|1188.5|1186.3|1187.5|1185.5|0
1648217790000|2022-03-25 14:16:30|1188|1185.5|1187.5|1185.3|1188|1185.5|1187.3|1185|1
1648217800000|2022-03-25 14:16:40||1185.5||1186||1186||1185.5|0
1648217810000|2022-03-25 14:16:50|1187.3|1185.5|1189.5|1187.5|1189.8|1187.5|1187|1184.8|1
1648217820000|2022-03-25 14:17:00|1189.3|1187|1188.8|1187|1189.3|1187|1188.3|1186.3|0
1648217830000|2022-03-25 14:17:10|1188|1185.8|1188.5|1186.5|1188.5|1186.5|1187.8|1185.8|2
1648217840000|2022-03-25 14:17:20|1189.3|1187|1188.5|1186|1189.3|1187|1188|1185.8|0
1648217850000|2022-03-25 14:17:30|1188.8|1186.5|1189|1186.3|1189.5|1187|1188.8|1186.3|1
1648217860000|2022-03-25 14:17:40|1189.3|1186.5|1188.3|1186|1189.3|1187|1188.3|1186|0
1648217870000|2022-03-25 14:17:50|1188|1185.5|1187.8|1185.8|1188|1185.8|1187.5|1185.3|0
1648217880000|2022-03-25 14:18:00|1187.5|1185.5|1189|1187|1189.8|1187.8|1187.5|1185.3|10
1648217890000|2022-03-25 14:18:10|1188.8|1187.5|1189|1187|1189.5|1187.8|1188.8|1186.8|4
1648217900000|2022-03-25 14:18:20|1188.8|1186.8|1190|1187.5|1190|1187.5|1188.8|1186.8|0
1648217910000|2022-03-25 14:18:30|1189.8|1187.8|1189.8|1187.8|1189.8|1187.8|1189.5|1187.5|0
1648217920000|2022-03-25 14:18:40|1189.5|1187.5|1189.5|1187.5|1189.8|1187.5|1189.5|1187.5|6
1648217930000|2022-03-25 14:18:50|1189|1187.3|1190.3|1188|1190.3|1188|1189|1187.3|2
1648217940000|2022-03-25 14:19:00|1190.5|1188.3|1189.5|1187.3|1190.5|1188.5|1189.3|1187.3|3
1648217950000|2022-03-25 14:19:10|1189.3|1187.5|1189.8|1187.8|1190.3|1188|1188.8|1186.5|10
1648217960000|2022-03-25 14:19:20|1189.5|1187.5|1189.5|1187.5|1189.8|1187.8|1189.5|1187.3|0
1648217970000|2022-03-25 14:19:30|1189.8|1187.8|1190.3|1188.3|1190.3|1188.5|1189.8|1187.8|3
1648217980000|2022-03-25 14:19:40|1190|1188.5|1189.8|1187.8|1190.3|1188.5|1189.8|1187.8|0
1648217990000|2022-03-25 14:19:50|1189.5|1187.5|1190|1188.3|1190|1188.3|1189.5|1187.5|0
1648218000000|2022-03-25 14:20:00|1190.3|1188.5|1188.5|1186.5|1190.3|1188.8|1188.5|1186.5|1
1648218010000|2022-03-25 14:20:10|1188.3|1186.3|1188.5|1186.5|1188.5|1186.8|1188|1186.3|6
1648218020000|2022-03-25 14:20:20|1187.8|1185.5|1188.3|1186.3|1188.3|1186.3|1187.5|1185.5|50
1648218030000|2022-03-25 14:20:30|1188.5|1186.5|1189.3|1187.5|1189.5|1187.5|1188.5|1186.5|4
1648218040000|2022-03-25 14:20:40|1189.5||1189.3||1189.5||1189.3||0
1648218050000|2022-03-25 14:20:50|1188.8|1186.5|1189|1187.3|1189.3|1187.3|1188.8|1186.5|3
1648218060000|2022-03-25 14:21:00|1188.8|1186.5|1189.5|1187.5|1189.5|1187.5|1188.5|1186.5|8
1648218070000|2022-03-25 14:21:10|1189.3||1189.3||1189.3||1189.3||0
1648218080000|2022-03-25 14:21:20|1189|1187|1187.8|1186|1189.3|1187.3|1187.8|1185.8|25
1648218090000|2022-03-25 14:21:30|1187.3|1185.8|1187.8|1185.8|1187.8|1186|1187.3|1185.3|0
1648218100000|2022-03-25 14:21:40|1187.3|1185.3|1187|1185.5|1187.3|1185.5|1186.5|1184.8|0
1648218110000|2022-03-25 14:21:50|1187.8|1185.8|1188.3|1186.3|1188.3|1186.3|1187.5|1185.5|9
1648218120000|2022-03-25 14:22:00|1188|1186.5|1188|1185.8|1188|1186.5|1187.8|1185.5|11
1648218130000|2022-03-25 14:22:10|1187.8|1186|1188|1186|1188|1186.5|1187.8|1186|6
1648218140000|2022-03-25 14:22:20||1186.3||1186.3||1186.3||1186.3|7
1648218150000|2022-03-25 14:22:30|1187.8|1185.8|1187.3|1185.3|1187.8|1185.8|1187|1185.3|1
1648218160000|2022-03-25 14:22:40|1187|1185|1187.3|1185|1187.3|1185.5|1186.8|1185|15
1648218170000|2022-03-25 14:22:50||1185.3||1185.3||1185.3||1185|0
1648218180000|2022-03-25 14:23:00|1187|1184.8|1186.5|1184.8|1187|1184.8|1186|1184.3|0
1648218190000|2022-03-25 14:23:10|1186.8|1185|1186.8|1185|1186.8|1185.3|1186.8|1184.8|6
1648218200000|2022-03-25 14:23:20|1187|1185.3|1187|1185.3|1187|1185.3|1187|1185.3|1
1648218220000|2022-03-25 14:23:40|1188.3|1186|1188.5|1186.8|1188.5|1186.8|1188.3|1186|1
1648218230000|2022-03-25 14:23:50||1187||1186.8||1187||1186.8|0
1648218240000|2022-03-25 14:24:00|1187.8|1185.8|1187.5|1185.5|1188.3|1186.3|1187.3|1185.3|2
1648218250000|2022-03-25 14:24:10|1187.3|1185.8|1187|1185.3|1187.5|1185.8|1187|1185.3|0
1648218260000|2022-03-25 14:24:20|1186.8|1186|1188|1186|1188|1186|1186.8|1186|2
1648218270000|2022-03-25 14:24:30|1187.8|1185|1187.3|1185.3|1187.8|1185.5|1187|1185|13
1648218280000|2022-03-25 14:24:40|1187.5|1185.5|1187.8|1185.8|1188|1185.8|1187.5|1185.5|3
1648218290000|2022-03-25 14:24:50|1187.5|1186|1187.5|1185.5|1187.8|1186|1187.5|1185.5|0
1648218300000|2022-03-25 14:25:00|1187.3|1185.3|1187.3|1185.5|1187.3|1185.5|1187|1185|0
1648218310000|2022-03-25 14:25:10|||||||||2
1648218320000|2022-03-25 14:25:20|1186.5|1184.8|1186.8|1184.8|1187.5|1185.5|1186.5|1184.8|8
1648218330000|2022-03-25 14:25:30|1187|1185|1187.3|1185.5|1187.5|1185.5|1186.8|1185|2
1648218340000|2022-03-25 14:25:40|1187.5|1186|1188.5|1186.5|1188.5|1186.5|1187.3|1186|2
1648218350000|2022-03-25 14:25:50|1188|1186.3|1188.5|1186.5|1188.5|1187|1188|1186|16
1648218360000|2022-03-25 14:26:00|1188.3|1186.8|1189.3|1187|1189.8|1187.8|1188.3|1186.8|11
1648218370000|2022-03-25 14:26:10|1189|1186.8|1188.8|1186.5|1189|1187|1188.8|1186.3|0
1648218380000|2022-03-25 14:26:20|1188.5|1186.3|1188.5|1186.5|1189|1186.5|1188.5|1186|2
1648218390000|2022-03-25 14:26:30|1188.3|1186.3|1188.3|1186.3|1188.3|1186.5|1188.3|1186.3|0
1648218400000|2022-03-25 14:26:40|1187.5|1185.5|1187.3|1185.3|1187.5|1185.5|1187.3|1185|1
1648218410000|2022-03-25 14:26:50|1187|1185|1187|1185|1187|1185|1187|1185|0
1648218420000|2022-03-25 14:27:00|1186.8|1184.5|1185.8|1184|1186.8|1184.8|1185.8|1184|6
1648218440000|2022-03-25 14:27:20||1183.8||1183.8||1183.8||1183.8|1
1648218450000|2022-03-25 14:27:30|1185.5|1184|1185.5|1184|1185.5|1184|1185.5|1183.8|2
1648218460000|2022-03-25 14:27:40|1186.3|1184.3|1185.5|1183.8|1186.5|1184.5|1185.5|1183.8|6
1648218470000|2022-03-25 14:27:50|1186.3|1184|1186|1184|1186.5|1184|1186|1184|2
1648218480000|2022-03-25 14:28:00|1185.8|1183.8|1185.8|1183.8|1185.8|1183.8|1185.8|1183.8|0
1648218490000|2022-03-25 14:28:10|1185.5|1183.3|1185.3|1183.5|1185.5|1183.5|1185.3|1183.3|5
1648218510000|2022-03-25 14:28:30||1183.3||1183.3||1183.3||1183.3|0
1648218520000|2022-03-25 14:28:40|1184.8|1182.8|1184.5|1182.5|1184.8|1182.8|1184.5|1182.5|1
1648218530000|2022-03-25 14:28:50|1184.3|1182.3|1184|1182.3|1184.3|1182.5|1184|1182|1
1648218540000|2022-03-25 14:29:00|1183.8|1182|1183.8|1182|1183.8|1182|1183.8|1182|3
1648218550000|2022-03-25 14:29:10|1183.5|1181.8|1185.3|1183|1185.3|1183|1183.5|1181.8|22
1648218560000|2022-03-25 14:29:20|1185|1183.5|1184.5|1182.5|1185|1183.5|1184.5|1182.5|0
1648218570000|2022-03-25 14:29:30||1182.8||1182.5||1182.8||1182.3|0
1648218580000|2022-03-25 14:29:40||1182.8||1182.5||1182.8||1182.5|0
1648218590000|2022-03-25 14:29:50|1185.8|1183.8|1185.5|1183.8|1185.8|1183.8|1185.5|1183.5|4
1648218600000|2022-03-25 14:30:00|1185.3|1184|1184.5|1182.5|1185.3|1184|1184.5|1182.5|1
1648218610000|2022-03-25 14:30:10|1184.3|1182.8|1184.8|1182.8|1184.8|1183|1184.3|1182.5|3
1648218620000|2022-03-25 14:30:20|1184.5|1182.5|1184.5|1182|1184.5|1182.5|1183.8|1182|10
1648218630000|2022-03-25 14:30:30|1184.3|1182.3|1183.5|1181.3|1184.3|1182.3|1183.5|1181.3|2
1648218640000|2022-03-25 14:30:40|1183|1181.5|1183.3|1181.3|1183.3|1181.5|1183|1181|1
1648218650000|2022-03-25 14:30:50|1183|1181|1183.3|1181|1184|1182|1182.8|1180.8|4
1648218660000|2022-03-25 14:31:00|1183|1180.8|1183.3|1181.3|1183.5|1181.8|1182.8|1180.8|3
1648218670000|2022-03-25 14:31:10|1183|1180.8|1182.8|1180.8|1183|1181|1182.5|1180.8|1
1648218680000|2022-03-25 14:31:20|1182|1180|1181.5|1179.3|1182|1180|1181.5|1179.3|1
1648218690000|2022-03-25 14:31:30|1181.3|1179.5|1181.3|1179.3|1181.5|1179.5|1181.3|1179.3|0
1648218700000|2022-03-25 14:31:40|1180.8|1178.5|1180.3|1178.3|1180.8|1178.5|1180|1178|12
1648218710000|2022-03-25 14:31:50|1180|1178|1181|1178.8|1181.3|1179|1179.8|1178|2
1648218720000|2022-03-25 14:32:00|1180.8|1179|1181.5|1179.3|1182.3|1179.8|1180.8|1179|1
1648218730000|2022-03-25 14:32:10|1181.8|1179.8|1180.5|1178.8|1181.8|1179.8|1180.5|1178.8|1
1648218740000|2022-03-25 14:32:20|1180|1178.3|1180.8|1178.8|1180.8|1178.8|1180|1178.3|1
1648218750000|2022-03-25 14:32:30|1181|1179|1181|1178.8|1181|1179|1180.5|1178.8|8
1648218760000|2022-03-25 14:32:40|1181.3|1179.3|1180.3|1178.3|1181.3|1179.3|1180.3|1178.3|25
1648218770000|2022-03-25 14:32:50||1178.5||1178.5||1178.8||1178.3|0
1648218780000|2022-03-25 14:33:00|1179.5|1177.5|1180.5|1178.5|1180.5|1178.5|1179.5|1177.5|3
1648218790000|2022-03-25 14:33:10|1181.3|1179.5|1181.3|1179.5|1181.8|1180|1181|1179.5|3
1648218800000|2022-03-25 14:33:20|1181.5|1180|1181.5|1179.5|1181.5|1180|1181.3|1179.5|6
1648218810000|2022-03-25 14:33:30|1181.3|1178.3|1179.5|1177.5|1181.3|1178.3|1179.5|1177.5|59
1648218820000|2022-03-25 14:33:40|1180|1177.8|1180.5|1178.5|1180.8|1178.8|1180|1177.5|26
1648218830000|2022-03-25 14:33:50|1180.8|1178.8|1180.5|1178.5|1180.8|1178.8|1179.8|1178.3|8
1648218840000|2022-03-25 14:34:00|1180.8|1178.8|1179.8|1178|1181.3|1179.5|1179.8|1177.8|8
1648218850000|2022-03-25 14:34:10|1180.3|1177.8|1179.3|1177.3|1180.5|1178.5|1179.3|1177.3|0
1648218860000|2022-03-25 14:34:20|1179.5|1177|1177.5|1175.8|1179.5|1177|1177|1175.3|3
1648218870000|2022-03-25 14:34:30|1177.8|1176|1177.8|1176|1177.8|1176.3|1177.5|1176|0
1648218880000|2022-03-25 14:34:40|1177.5|1176.3|1178|1176|1178.3|1176.5|1177.5|1175.8|0
1648218890000|2022-03-25 14:34:50|1178.3|1176.3|1172.8|1170.8|1178.3|1176.3|1172.8|1170.8|215
1648218900000|2022-03-25 14:35:00|1168|1166.3|1163|1160.8|1168.3|1166.5|1162|1160|254
1648218910000|2022-03-25 14:35:10|1162.8|1161|1166.8|1164.8|1167|1165|1162.8|1160.5|12
1648218920000|2022-03-25 14:35:20|1167.3|1165|1166.8|1164.3|1168.5|1166.5|1166.5|1164.3|7
1648218930000|2022-03-25 14:35:30|1166.5|1164.5|1167.3|1164.5|1167.3|1165|1165.3|1163.5|7
1648218940000|2022-03-25 14:35:40|1167|1164.8|1167|1164.8|1167.3|1165|1166.8|1164.5|1
1648218950000|2022-03-25 14:35:50|1166.8|1164.5|1166.8|1165.3|1167|1165.3|1166.5|1164.3|1
1648218960000|2022-03-25 14:36:00|1168|1164.8|1170|1167.3|1170|1167.5|1168|1164.8|21
1648218970000|2022-03-25 14:36:10|1170.3|1167.5|1173|1170.3|1173|1170.3|1170.3|1167.3|2
1648218980000|2022-03-25 14:36:20|1172.5|1170|1171|1168.5|1173.3|1170.5|1171|1168.5|12
1648218990000|2022-03-25 14:36:30|1170.3|1168|1168|1166|1170.8|1169|1167.8|1165.5|11
1648219000000|2022-03-25 14:36:40|1167.8|1166.3|1168.3|1165.8|1169|1166.8|1167.8|1165.8|7
1648219010000|2022-03-25 14:36:50|1168|1166|1168.8|1166.3|1169|1166.5|1167.5|1165.3|2
1648219020000|2022-03-25 14:37:00|1168.5|1166.5|1169.3|1166.8|1170|1167.8|1168.5|1166.3|3
1648219030000|2022-03-25 14:37:10|1169.5|1167|1169|1167|1170.3|1168|1168.8|1167|4
1648219040000|2022-03-25 14:37:20|1168.8|1166.8|1171.5|1169.5|1171.5|1169.5|1168.8|1166.8|8
1648219050000|2022-03-25 14:37:30|1171.8|1169.8|1173.8|1171.5|1174.3|1171.8|1171.8|1169.8|6
1648219060000|2022-03-25 14:37:40|1173.5|1171.3|1173.5|1171.5|1173.5|1171.5|1173.5|1171|0
1648219070000|2022-03-25 14:37:50|1173.8|1172.3|1174.3|1172|1174.8|1172.5|1173.8|1172|1
1648219080000|2022-03-25 14:38:00|1174|1171.5|1174.3|1172|1175|1172.5|1173.8|1171.3|1
1648219090000|2022-03-25 14:38:10|1174|1172.5|1175.8|1173.8|1176|1173.8|1174|1172.5|10
1648219100000|2022-03-25 14:38:20|1175.5|1173|1176|1174.3|1176.3|1174.3|1175.3|1173|1
1648219110000|2022-03-25 14:38:30|1176.3|1174|1176.3|1174|1176.3|1174.3|1175.8|1174|2
1648219120000|2022-03-25 14:38:40|1176.5|1174.3|1175.8|1173|1176.5|1174.5|1175.8|1173|3
1648219130000|2022-03-25 14:38:50|1175.5|1172.8|1175.8|1173.3|1176.3|1173.3|1175|1172.5|5
1648219140000|2022-03-25 14:39:00|1176.3|1173.8|1175.3|1172.5|1176.5|1174|1175.3|1172.5|0
1648219150000|2022-03-25 14:39:10|1175|1172.8|1175.5|1172.8|1175.5|1172.8|1175|1172.8|2
1648219160000|2022-03-25 14:39:20|1175.3|1173|1175.3|1172.5|1175.5|1173|1175|1172.5|0
1648219170000|2022-03-25 14:39:30|1175|1173.5|1176.3|1174.3|1176.3|1174.3|1175|1173|5
1648219180000|2022-03-25 14:39:40|1176|1175|1176.8|1174.5|1177.3|1176|1176|1174.5|2
1648219190000|2022-03-25 14:39:50|1177|1174.8|1176.5|1174|1177|1175|1176.3|1173.8|1
1648219200000|2022-03-25 14:40:00|1176.8|1174.3|1176.5|1174|1177|1174.5|1176.5|1173.8|0
1648219210000|2022-03-25 14:40:10|1176.3|1174.3|1176.5|1174.3|1176.5|1174.3|1176.3|1173.8|0
1648219220000|2022-03-25 14:40:20|1176.3|1174|1177|1175|1177.3|1175.3|1176.3|1174|1
1648219230000|2022-03-25 14:40:30|1177.3|1175.3|1177.3|1175|1177.3|1175.3|1177.3|1175|0
1648219240000|2022-03-25 14:40:40|1177|1174.3|1177|1174.8|1177|1174.8|1176.8|1174.3|0
1648219250000|2022-03-25 14:40:50|1176.8|1174.5|1176.5|1174.3|1176.8|1174.5|1176.3|1174|1
1648219260000|2022-03-25 14:41:00|1176.3|1173.8|1176|1174|1176.3|1174|1175.8|1173.8|0
1648219270000|2022-03-25 14:41:10|1175.8|1174.5|1175.8|1174|1175.8|1174.5|1175.5|1173.8|4
1648219280000|2022-03-25 14:41:20|1175.5|1174.3|1175.3|1173|1175.5|1174.3|1174.8|1172.8|37
1648219290000|2022-03-25 14:41:30|1175|1172.5|1173.8|1171.8|1175|1172.5|1173.8|1171.8|0
1648219300000|2022-03-25 14:41:40|1173.5|1171.5|1172.8|1171|1173.5|1171.5|1172.5|1171|6
1648219310000|2022-03-25 14:41:50|1173|1171.8|1173.5|1171.8|1173.5|1171.8|1172.8|1171.8|5
1648219320000|2022-03-25 14:42:00|1173.3|1171|1174.8|1172.8|1175|1172.8|1173.3|1171|1
1648219330000|2022-03-25 14:42:10|1175|1173|1174.3|1172.5|1175.3|1173.3|1174.3|1172.5|2
1648219340000|2022-03-25 14:42:20|1174|1172.3|1174|1172|1174|1172.3|1174|1172|3
1648219350000|2022-03-25 14:42:30|1173.8|1171.8|1173|1171|1173.8|1171.8|1173|1171|2
1648219360000|2022-03-25 14:42:40|1173.3|1170.8|1172.8|1171|1173.3|1171|1172.8|1170.8|1
1648219370000|2022-03-25 14:42:50|1173|1170.8|1172.5|1170.3|1173|1171|1172.3|1170.3|8
1648219380000|2022-03-25 14:43:00|1172.8|1170.5|1173|1171|1173.5|1171|1172.8|1170|21
1648219390000|2022-03-25 14:43:10|1173.5|1171.3|1174|1172.3|1174.3|1172.5|1173|1171|5
1648219400000|2022-03-25 14:43:20|1174.3|1172.5|1174.5|1172.3|1174.5|1172.5|1174.3|1172.3|0
1648219410000|2022-03-25 14:43:30|1174.3|1172|1173.8|1172|1174.3|1172.3|1173.5|1171.8|0
1648219420000|2022-03-25 14:43:40|1174|1172.3|1172|1170.3|1174.3|1172.3|1171.3|1169.3|13
1648219430000|2022-03-25 14:43:50|1172.5|1170.5|1169.5|1167|1173.3|1170.8|1168.5|1166|114
1648219440000|2022-03-25 14:44:00|1169.3|1167.3|1169|1167|1169.3|1167.5|1168.5|1166|8
1648219450000|2022-03-25 14:44:10|1169.3|1167.5|1171.3|1169|1171.3|1169|1169.3|1167.5|58
1648219460000|2022-03-25 14:44:20|1171.8|1169.8|1174|1171.8|1174|1172.3|1171.8|1169.5|9
1648219470000|2022-03-25 14:44:30|1173.5|1172|1173.8|1171.5|1174.8|1172.3|1173|1171|5
1648219480000|2022-03-25 14:44:40|1174|1171.3|1174.3|1171.8|1174.3|1172.3|1173.5|1171.3|1
1648219490000|2022-03-25 14:44:50|1174.5|1172.3|1174.3|1172.3|1174.5|1172.8|1174.3|1171.8|1
1648219500000|2022-03-25 14:45:00|1174.5|1172.5|1176.3|1174|1176.3|1174.3|1174.5|1172.5|3
1648219510000|2022-03-25 14:45:10|1176|1173.3|1176.3|1174.3|1176.5|1174.5|1175.8|1173.3|6
1648219520000|2022-03-25 14:45:20|1177.5|1174.8|1177.5|1175|1178|1175.3|1177.3|1174.8|40
1648219530000|2022-03-25 14:45:30|1177.8|1174.8|1177.5|1175.3|1177.8|1175.8|1177.3|1174.8|17
1648219540000|2022-03-25 14:45:40|1177.8|1175|1178.3|1176|1178.3|1176.3|1177.5|1175|0
1648219550000|2022-03-25 14:45:50|1178|1176.3|1178.3|1176.5|1178.3|1176.5|1177.8|1175.8|4
1648219560000|2022-03-25 14:46:00|1178|1177|1180.3|1178.3|1180.3|1178.3|1178|1177|6
1648219570000|2022-03-25 14:46:10|1180.5|1178.5|1182.3|1180|1182.8|1181|1180.3|1178.5|6
1648219580000|2022-03-25 14:46:20|1182|1179.8|1181.5|1179.3|1182|1179.8|1181|1179|1
1648219590000|2022-03-25 14:46:30|1181.3|1178.8|1178.8|1176.5|1181.5|1178.8|1178.8|1176.5|5
1648219600000|2022-03-25 14:46:40|1178.3|1176.3|1177.5|1175|1178.3|1176.3|1177|1174.3|6
1648219610000|2022-03-25 14:46:50|1176.5|1174.3|1177|1175|1177.8|1175.5|1176.3|1174|5
1648219620000|2022-03-25 14:47:00|1176.8|1174.8|1176.5|1174.5|1177|1174.8|1176.5|1174.5|1
1648219630000|2022-03-25 14:47:10|1176.8|1174.8|1178.5|1176.5|1178.5|1176.8|1176.5|1174.8|23
1648219640000|2022-03-25 14:47:20|1178.3|1176.8|1176.8|1174.8|1178.5|1176.8|1176.8|1174.8|2
1648219650000|2022-03-25 14:47:30|1176.5|1174.3|1176|1174|1176.5|1174.5|1176|1173.8|4
1648219660000|2022-03-25 14:47:40|1175.8|1174.3|1175.8|1173.5|1176|1174.3|1175.3|1173.3|2
1648219670000|2022-03-25 14:47:50|1175.5|1173.8|1175.5|1173.5|1176|1174|1175.5|1173.3|0
1648219680000|2022-03-25 14:48:00|1175.8|1173.8|1176.8|1174|1177|1174.8|1174.5|1172.5|6
1648219690000|2022-03-25 14:48:10|1177|1174.3|1177.5|1175.5|1177.8|1175.5|1176.8|1174.3|4
1648219700000|2022-03-25 14:48:20|1177.3|1175.8|1177|1175|1177.5|1175.8|1177|1175|2
1648219710000|2022-03-25 14:48:30|1177.3|1175.3|1177.5|1175.8|1178|1176.3|1177|1175.3|2
1648219720000|2022-03-25 14:48:40|1177|1175.5|1176.8|1175|1177|1175.5|1176.5|1174.5|0
1648219730000|2022-03-25 14:48:50||1174.8||1175.3||1175.3||1174.8|10
1648219740000|2022-03-25 14:49:00|1176.5|1174.8|1176|1174.3|1176.5|1174.8|1176|1174.3|0
1648219750000|2022-03-25 14:49:10|1176.3|1174.5|1175.5|1173.3|1176.3|1175|1175|1173.3|4
1648219760000|2022-03-25 14:49:20|1175.3|1173.5|1173.5|1171.3|1175.3|1173.5|1173.5|1171.3|3
1648219770000|2022-03-25 14:49:30|1172.5|1170.3|1172.8|1170.5|1173|1171|1172.5|1170.3|0
1648219780000|2022-03-25 14:49:40|1171.8|1169.3|1171.5|1169.5|1172|1169.5|1171.3|1169|5
1648219790000|2022-03-25 14:49:50||1169.3||1169||1169.3||1169|8
1648219800000|2022-03-25 14:50:00|1171.3|1168.5|1170.8|1168.3|1171.5|1169.3|1170|1167.5|2
1648219810000|2022-03-25 14:50:10|1169.8|1167.5|1169.8|1167.8|1170|1168|1169.5|1167.3|13
1648219820000|2022-03-25 14:50:20|1169|1167.5|1165.5|1162.5|1169|1167.5|1164|1161.3|40
1648219830000|2022-03-25 14:50:30||1162.8||1163.5||1163.8||1162.5|0
1648219840000|2022-03-25 14:50:40|1167.5|1163.8|1166.3|1164|1167.5|1165|1166.3|1163.8|7
1648219850000|2022-03-25 14:50:50|1166|1164.3|1166.3|1164|1166.8|1165|1166|1163.8|3
1648219860000|2022-03-25 14:51:00|1166|1163.8|1166.5|1164.8|1166.8|1165.3|1165.8|1163.8|6
1648219870000|2022-03-25 14:51:10|1166.3|1165|1166.5|1164.5|1166.8|1165|1166.3|1164|1
1648219880000|2022-03-25 14:51:20|1166.8|1165.5|1167.8|1166.3|1167.8|1166.3|1166.5|1165.5|6
1648219890000|2022-03-25 14:51:30|1167.5|1165.5|1167.3|1166|1168|1166.5|1167.3|1165.5|13
1648219900000|2022-03-25 14:51:40|1167.8|1165.8|1167.3|1165.3|1167.8|1166.3|1167|1164.5|38
1648219910000|2022-03-25 14:51:50|1167|1164.5|1166.8|1164.8|1167|1165.3|1166.3|1164.3|18
1648219920000|2022-03-25 14:52:00|1167|1165|1166.8|1165|1167.3|1165.3|1166.8|1164.8|3
1648219930000|2022-03-25 14:52:10|1166.3|1164.8|1167.3|1165.3|1167.3|1165.3|1166.3|1164.3|10
1648219940000|2022-03-25 14:52:20|1167.5|1165.5|1167|1165.3|1168|1165.8|1166.8|1165|18
1648219950000|2022-03-25 14:52:30|1167.3|1165.8|1168|1166.5|1169|1166.8|1167.3|1165.8|7
1648219960000|2022-03-25 14:52:40|1167.5|1165|1169.3|1167|1169.3|1167|1167.5|1165|11
1648219970000|2022-03-25 14:52:50|1169|1167.5|1169|1167.3|1169.3|1167.5|1169|1167.3|20
1648219980000|2022-03-25 14:53:00|1168.8|1167|1168.5|1166.8|1169|1167|1168|1166|1
1648219990000|2022-03-25 14:53:10|1169.3|1167|1168.8|1166.8|1169.3|1167|1168.5|1166.8|2
1648220000000|2022-03-25 14:53:20|1168.5|1167|1168.8|1166.5|1168.8|1167|1168|1166|0
1648220010000|2022-03-25 14:53:30|1169|1166.8|1169|1166.8|1169|1166.8|1168.8|1166.5|4
1648220020000|2022-03-25 14:53:40|1168.8|1166.5|1168|1166.5|1168.8|1166.5|1168|1166.5|0
1648220030000|2022-03-25 14:53:50|1168.8|1166.8|1169.3|1167.3|1169.5|1167.3|1168.5|1166.5|1
1648220040000|2022-03-25 14:54:00|1169.5|1167.5|1166.3|1163.8|1169.8|1167.5|1166.3|1163.5|141
1648220050000|2022-03-25 14:54:10|1166|1163.5|1168.5|1166.5|1168.5|1166.5|1166|1163.5|12
1648220060000|2022-03-25 14:54:20|1168.8|1166.8|1168.5|1166.5|1168.8|1166.8|1167.8|1166.3|1
1648220070000|2022-03-25 14:54:30|1168.3|1166.8|1168.5|1166.5|1168.8|1167|1168.3|1166.5|0
1648220080000|2022-03-25 14:54:40|1168.3|1166.8|1168.5|1166.8|1168.5|1166.8|1168.3|1166.5|10
1648220090000|2022-03-25 14:54:50|1168.3|1166.5|1168.3|1166.5|1168.3|1166.8|1168.3|1166.5|2
1648220100000|2022-03-25 14:55:00|1167.5|1166|1167.3|1165.5|1167.8|1166|1167|1165|29
1648220110000|2022-03-25 14:55:10|1167.5|1165.8|1167|1165.3|1167.5|1165.8|1166.8|1164.8|4
1648220120000|2022-03-25 14:55:20|1166.5|1165|1166.3|1164.5|1166.8|1165.3|1166|1164|2
1648220130000|2022-03-25 14:55:30|1166.5|1164.8|1165.3|1163.5|1166.8|1164.8|1165.3|1163.3|25
1648220140000|2022-03-25 14:55:40|1165.5|1163.3|1165|1162.8|1165.8|1163.8|1164.5|1162.8|72
1648220150000|2022-03-25 14:55:50|1164.8|1162.5|1163.5|1161.8|1164.8|1162.8|1163.3|1161.5|5
1648220160000|2022-03-25 14:56:00|1163.3|1162|1164.8|1162.8|1164.8|1162.8|1163.3|1162|4
1648220170000|2022-03-25 14:56:10|1164.3|1162.5|1165.3|1163.3|1165.3|1163.5|1163.3|1161|14
1648220180000|2022-03-25 14:56:20|1165.5|1163.5|1165.5|1163.5|1166|1164|1164.8|1162.8|24
1648220190000|2022-03-25 14:56:30|1166|1164.3|1166.8|1165.3|1167.3|1165.5|1165.8|1163.8|2
1648220200000|2022-03-25 14:56:40|1165.5|1163.3|1165.8|1163.5|1166|1163.8|1164.8|1162.8|5
1648220210000|2022-03-25 14:56:50|1165.5|1163.8|1167|1165.3|1167|1165.3|1165.5|1163.8|72
1648220220000|2022-03-25 14:57:00|1166.8|1164.3|1171|1169|1171|1169|1166.8|1164.3|84
1648220230000|2022-03-25 14:57:10|1171.5|1169.5|1174.8|1172.8|1175|1172.8|1171.5|1169.5|5
1648220240000|2022-03-25 14:57:20|1174.5|1172.5|1172.8|1171|1174.8|1172.8|1172.8|1170.5|0
1648220250000|2022-03-25 14:57:30|1172.5|1170.8|1171.5|1170|1172.5|1171|1171.5|1169.5|3
1648220260000|2022-03-25 14:57:40|1171.3|1169.8|1168.3|1165.3|1171.3|1170|1168.3|1165|11
1648220270000|2022-03-25 14:57:50|1168.8|1165.5|1167.5|1165.3|1168.8|1165.8|1167.5|1164.8|6
1648220280000|2022-03-25 14:58:00|1167.3|1165|1166.5|1163.8|1167.3|1165|1165|1163.3|15
1648220290000|2022-03-25 14:58:10|1166.8|1164.3|1166.8|1165|1166.8|1165|1166.8|1164.3|2
1648220300000|2022-03-25 14:58:20|1167.5|1164.8|1165.8|1163.8|1167.5|1164.8|1165.8|1163.5|1
1648220310000|2022-03-25 14:58:30|1165.3|1163.5|1165.8|1163.8|1166|1163.8|1165.3|1163.3|1
1648220320000|2022-03-25 14:58:40|1166|1164|1166.3|1164.5|1166.3|1164.5|1165.3|1163.3|11
1648220330000|2022-03-25 14:58:50|1166|1164.8|1168.8|1166.5|1169|1166.8|1166|1164.8|7
1648220340000|2022-03-25 14:59:00|1170|1168|1170.5|1169|1171|1169|1169.5|1168|30
1648220350000|2022-03-25 14:59:10|1170.8|1169.5|1172|1169.5|1172.3|1169.8|1170.5|1169.5|1
1648220360000|2022-03-25 14:59:20|1172.5|1169.8|1171.8|1169.3|1172.5|1170|1171.5|1169.3|9
1648220370000|2022-03-25 14:59:30|1171.5|1169|1171.5|1169.5|1171.8|1170|1171.5|1169|0
1648220380000|2022-03-25 14:59:40|1171.3|1169.8|1171.3|1169.3|1171.3|1170|1171.3|1169.3|3
1648220390000|2022-03-25 14:59:50|1171|1168.8|1172|1170|1172|1170|1170.8|1168.5|2
1648220400000|2022-03-25 15:00:00|1171.8|1169.8|1172|1169|1172|1169.8|1170.5|1168.8|3
1648220410000|2022-03-25 15:00:10|1171.8|1169.3|1172|1169.3|1172|1170.3|1171.8|1169|1
1648220420000|2022-03-25 15:00:20|1171.8|1169|1170.5|1168.8|1172|1169.3|1170.5|1168.8|5
1648220430000|2022-03-25 15:00:30|1171.5|1169.5|1170.8|1168.8|1171.5|1169.5|1170.8|1168.8|5
1648220440000|2022-03-25 15:00:40|1171|1168|1168.5|1166.5|1171|1169|1168.5|1166.5|11
1648220450000|2022-03-25 15:00:50|1168.8|1166.3|1171.3|1168.8|1171.3|1168.8|1168.5|1166.3|3
1648220460000|2022-03-25 15:01:00|1171|1168.5|1170|1168|1171.3|1169|1169.5|1167.5|8
1648220470000|2022-03-25 15:01:10|1169.5|1167.8|1170.5|1168.5|1170.8|1169|1169.5|1167.5|0
1648220480000|2022-03-25 15:01:20|1170.3|1168.3|1170|1168.3|1170.3|1168.3|1169.5|1167.8|3
1648220490000|2022-03-25 15:01:30|1170.3|1168|1170.8|1168.8|1170.8|1169.3|1170|1168|11
1648220500000|2022-03-25 15:01:40|1171.8|1169|1173.8|1171.5|1173.8|1171.5|1171.8|1168.5|7
1648220510000|2022-03-25 15:01:50|1174.5|1171.8|1175.8|1173.3|1175.8|1173.3|1174.5|1171.8|8
1648220520000|2022-03-25 15:02:00|1176.5|1173.5|1176.8|1174.5|1176.8|1174.8|1176.5|1173.5|2
1648220530000|2022-03-25 15:02:10|1177.8|1174.8|1177.3|1175.3|1177.8|1175.5|1176.5|1174.5|1
1648220540000|2022-03-25 15:02:20|1177|1176|1177.8|1175.3|1177.8|1176|1176.8|1174.8|4
1648220550000|2022-03-25 15:02:30|1178.8|1175.8|1178.5|1176|1179.5|1176.8|1178.5|1175.8|1
1648220560000|2022-03-25 15:02:40|1178.8|1176.3|1179|1176.8|1179|1176.8|1177.8|1175.8|8
1648220570000|2022-03-25 15:02:50|1178.3|1176.3|1180|1178|1180|1178|1178.3|1176|7
1648220580000|2022-03-25 15:03:00|1180.8|1178.3|1179.3|1177.3|1181.3|1179|1179.3|1177.3|14
1648220590000|2022-03-25 15:03:10|1179.8|1177.5|1179.8|1178|1180.3|1178.3|1179.3|1176.8|4
1648220600000|2022-03-25 15:03:20|1180.3|1178.3|1180.3|1178.3|1181|1178.5|1180.3|1178|3
1648220610000|2022-03-25 15:03:30|1180.5|1178|1184|1182|1184|1182.3|1180.5|1178|17
1648220620000|2022-03-25 15:03:40|1183.8|1182.3|1183.3|1181|1184|1182.3|1183.3|1181|32
1648220630000|2022-03-25 15:03:50|1183|1181.3|1183|1181.3|1183|1181.5|1182.8|1180.5|8
1648220640000|2022-03-25 15:04:00|1184|1181.5|1184|1182|1184|1182|1183.5|1181.5|6
1648220650000|2022-03-25 15:04:10|1184.5|1181.8|1185.8|1183.8|1186|1184|1184.5|1181.8|5
1648220660000|2022-03-25 15:04:20|1186|1184|1186.3|1184.3|1186.5|1184.3|1185.8|1183.3|10
1648220670000|2022-03-25 15:04:30|1185.8|1184|1185.5|1183.5|1185.8|1184|1185.3|1183|4
1648220680000|2022-03-25 15:04:40|1185.3|1183.8|1185|1183|1185.3|1183.8|1185|1183|1
1648220690000|2022-03-25 15:04:50|1184.5|1181.8|1181.8|1179.8|1184.5|1181.8|1181.8|1179.8|15
1648220700000|2022-03-25 15:05:00|1182.5|1180|1183.8|1181.3|1183.8|1181.3|1181.3|1179.3|26
1648220710000|2022-03-25 15:05:10|1183.5|1182.3|1185|1182.8|1186|1183.8|1183.3|1182.3|15
1648220720000|2022-03-25 15:05:20|1185.3|1183|1186.3|1183.8|1186.3|1184|1185|1183|6
1648220730000|2022-03-25 15:05:30|1186|1183.5|1185.3|1183|1186|1183.8|1184.8|1182.8|0
1648220740000|2022-03-25 15:05:40|1185.5|1183.3|1187.8|1185.5|1188|1186|1185.5|1183.3|5
1648220750000|2022-03-25 15:05:50|1187.5|1185.8|1187.8|1185.5|1187.8|1185.8|1187|1185.3|1
1648220760000|2022-03-25 15:06:00|1187.5|1185|1186.5|1184.3|1187.8|1185|1186.5|1184.3|0
1648220770000|2022-03-25 15:06:10|1187|1184.8|1187.8|1185.3|1187.8|1185.5|1187|1184|8
1648220780000|2022-03-25 15:06:20|1187.5|1185.5|1187.5|1185.3|1187.5|1185.5|1187.5|1185.3|0
1648220790000|2022-03-25 15:06:30|1187|1184.8|1186|1183.8|1187.3|1184.8|1186|1183.8|0
1648220800000|2022-03-25 15:06:40|1186.3|1184|1186.8|1184.5|1186.8|1184.8|1186.3|1184|15
1648220810000|2022-03-25 15:06:50|1186.5|1184.8|1186.3|1184.5|1186.8|1184.8|1186.3|1184.5|0
1648220820000|2022-03-25 15:07:00|1185.5|1184.3|1187|1185.3|1187|1185.5|1185.5|1183.5|3
1648220830000|2022-03-25 15:07:10|1187.3|1184.8|1187.5|1185.3|1187.8|1185.5|1186.8|1184.5|8
1648220840000|2022-03-25 15:07:20|1187.3||1186.5||1187.3||1186.5||13
1648220850000|2022-03-25 15:07:30|1186.8|1184.3|1187.3|1185|1187.3|1185|1186.5|1184.3|14
1648220860000|2022-03-25 15:07:40|1187.8|1185.5|1190|1188.3|1190|1188.5|1187.8|1185.5|16
1648220870000|2022-03-25 15:07:50|1189.5|1188|1187.5|1185.3|1189.5|1188.3|1187.5|1185.3|20
1648220880000|2022-03-25 15:08:00|1187.8|1185.5|1187.3|1185.5|1187.8|1185.5|1187.3|1184.8|0
1648220890000|2022-03-25 15:08:10|1187|1185|1187|1184.5|1187|1185.5|1187|1184.5|5
1648220900000|2022-03-25 15:08:20|1187.3|1185|1186|1184.3|1187.3|1185.3|1186|1184.3|7
1648220910000|2022-03-25 15:08:30|1186.3|1184.5|1188.3|1186|1188.3|1186|1185.8|1184.3|4
1648220920000|2022-03-25 15:08:40|1188|1186.5|1188|1185.5|1188.5|1186.5|1188|1185.5|7
1648220930000|2022-03-25 15:08:50|1188.3|1185.8|1188.5|1186.5|1188.5|1186.8|1188|1185.8|3
1648220940000|2022-03-25 15:09:00|1189|1187|1189|1187|1189|1187|1189|1186.5|19
1648220950000|2022-03-25 15:09:10|1189.5|1187.3|1190.5|1188.8|1190.5|1188.8|1189.5|1187.3|1
1648220960000|2022-03-25 15:09:20|1192.3|1190.3|1192.5|1190.3|1193|1191|1192.3|1190|27
1648220970000|2022-03-25 15:09:30|1192.3|1190.5|1194.3|1191.8|1194.3|1191.8|1191.8|1189.8|15
1648220980000|2022-03-25 15:09:40|1194|1191|1193.8|1191.5|1194.8|1192|1193.5|1191|1
1648220990000|2022-03-25 15:09:50|1193.3|1191|1194.8|1192.8|1194.8|1192.8|1193|1191|14
1648221000000|2022-03-25 15:10:00|1194.5|1193|1196|1193.8|1196|1194|1194.3|1191.8|18
1648221010000|2022-03-25 15:10:10|1196.5|1194|1196.8|1194.8|1197.8|1195.5|1196.5|1194|27
1648221020000|2022-03-25 15:10:20|1196.3|1194|1194.5|1192.8|1196.3|1194.3|1194.5|1192.8|1
1648221030000|2022-03-25 15:10:30|1194.8|1192.3|1194|1191.8|1195.5|1193|1193.3|1191|15
1648221040000|2022-03-25 15:10:40|1193.8|1192|1195.3|1192.5|1196|1193.3|1193.8|1191.8|18
1648221050000|2022-03-25 15:10:50|1195|1192.8|1195.5|1193.5|1195.8|1193.5|1195|1192.8|4
1648221060000|2022-03-25 15:11:00|1196.3|1193.8|1196.3|1194.3|1196.5|1194.5|1195.5|1193.8|21
1648221070000|2022-03-25 15:11:10|1196.8|1194|1195|1193.3|1196.8|1194.8|1195|1193.3|28
1648221080000|2022-03-25 15:11:20|1194.8|1193|1196|1194|1196|1194|1194.5|1192.5|16
1648221090000|2022-03-25 15:11:30|1195.8|1193.8|1196.5|1194.8|1196.8|1195|1195.5|1193.8|9
1648221100000|2022-03-25 15:11:40|1196.8|1195|1198.8|1197|1198.8|1197|1196.8|1195|37
1648221110000|2022-03-25 15:11:50|1198.5|1196|1198.8|1196.8|1198.8|1197.5|1198.3|1195.5|13
1648221120000|2022-03-25 15:12:00|1200.3|1196.5|1195.3|1193.3|1200.3|1197.5|1194.3|1191.3|31
1648221130000|2022-03-25 15:12:10|1195.5|1193|1195.3|1193.3|1195.8|1193.8|1193.3|1191|3
1648221140000|2022-03-25 15:12:20|1195|1192.8|1194|1191.5|1195.8|1193.8|1192.8|1190.3|27
1648221150000|2022-03-25 15:12:30|1194.3|1192|1197.5|1196|1199.3|1196.8|1193.8|1191.5|15
1648221160000|2022-03-25 15:12:40|1197.8|1195.8|1197.5|1195.5|1198.5|1196.5|1197.3|1195.3|3
1648221170000|2022-03-25 15:12:50|1197.8|1195.8|1196|1194|1197.8|1196|1195.8|1193.8|9
1648221180000|2022-03-25 15:13:00|1195.5|1193.8|1197|1195|1197.3|1195|1195|1193|3
1648221190000|2022-03-25 15:13:10|1197.3|1195.3|1198.8|1196.8|1199|1196.8|1197.3|1195.3|6
1648221200000|2022-03-25 15:13:20|1198.5|1196.5|1199.3|1197|1200|1197.5|1198.5|1196.3|7
1648221210000|2022-03-25 15:13:30|1199.5|1197.3|1199.5|1197.3|1199.8|1197.3|1199.3|1197.3|0
1648221220000|2022-03-25 15:13:40|1199|1196.8|1197.5|1195.5|1199|1196.8|1197.5|1195.5|2
1648221230000|2022-03-25 15:13:50|1197.8|1195.3|1196.5|1194.3|1198|1196|1196.3|1194|3
1648221240000|2022-03-25 15:14:00|1196|1194|1196.3|1194.5|1196.5|1194.8|1195.8|1193.8|5
1648221250000|2022-03-25 15:14:10|1196.5|1194.3|1196|1194.3|1197.5|1195.5|1196|1194|10
1648221260000|2022-03-25 15:14:20|1196.8|1193.8|1196.3|1194.3|1196.8|1194.5|1196|1193.8|0
1648221270000|2022-03-25 15:14:30|1196|1194|1197|1194.8|1197|1194.8|1195.8|1194|8
1648221280000|2022-03-25 15:14:40|1197.3|1195|1196.3|1194.5|1197.3|1195.3|1196.3|1194.5|0
1648221290000|2022-03-25 15:14:50|1196|1194.3|1195|1193|1196.5|1194.3|1195|1193|1
1648221300000|2022-03-25 15:15:00|1194.8|1192.8|1196.3|1194|1196.5|1194.3|1194.8|1192.8|3
1648221310000|2022-03-25 15:15:10|1196|1194.3|1196.8|1194.8|1197.5|1195.5|1196|1194|4
1648221320000|2022-03-25 15:15:20|1196.5|1194.5|1196.8|1195|1196.8|1195|1196.5|1194.5|9
1648221330000|2022-03-25 15:15:30|1196.5|1194.5|1195.5|1193.8|1196.8|1194.8|1195.5|1193.5|16
1648221340000|2022-03-25 15:15:40|1195.8|1194|1193.8|1192|1195.8|1194|1193|1191.3|39
1648221350000|2022-03-25 15:15:50|1194.3|1191.8|1193.3|1191.3|1194.3|1192|1193.3|1191.3|3
1648221360000|2022-03-25 15:16:00|1193|1191|1191.3|1189.3|1193|1191.3|1190.5|1188.8|5
1648221370000|2022-03-25 15:16:10|1191.5|1189.8|1191.5|1189.5|1192|1190|1191|1189|1
1648221380000|2022-03-25 15:16:20|1191.8|1189.8|1191.3|1189.3|1191.8|1189.8|1190.8|1189|2
1648221390000|2022-03-25 15:16:30|1191.5|1189.5|1193|1190.8|1193|1190.8|1191.5|1189.5|0
1648221400000|2022-03-25 15:16:40|1192.8|1191|1191.8|1190|1192.8|1191|1191.5|1189.5|16
1648221410000|2022-03-25 15:16:50|1191.5|1189.8|1191.5|1189.5|1191.5|1189.8|1191.5|1189.3|4
1648221420000|2022-03-25 15:17:00|1191.3|1189.3|1191.3|1189.5|1191.3|1189.5|1191|1188.8|0
1648221430000|2022-03-25 15:17:10|1191|1189.3|1192|1189.8|1192|1190|1191|1188.8|3
1648221440000|2022-03-25 15:17:20|1191.8|1189.5|1191.8|1189.5|1192|1189.8|1191.8|1189.5|0
1648221450000|2022-03-25 15:17:30|1191.5|1189.3|1191.3|1189|1191.5|1189.8|1191|1189|6
1648221460000|2022-03-25 15:17:40|1189.3|1187|1188.5|1186.5|1189.3|1187.5|1187.8|1185.8|5
1648221470000|2022-03-25 15:17:50|1189.3|1187|1188.8|1187|1189.5|1187.8|1188.8|1186.8|5
1648221480000|2022-03-25 15:18:00|1189|1187.3|1189.3|1187.8|1189.3|1187.8|1189|1187|7
1648221490000|2022-03-25 15:18:10|1189.5|1188.5|1190|1188|1190.5|1188.5|1189.5|1187.8|2
1648221500000|2022-03-25 15:18:20|1189.8|1188.3|1190|1188|1190.3|1188.3|1189.3|1187.5|2
1648221510000|2022-03-25 15:18:30|1190.5|1188.3|1190.5|1188.5|1190.5|1188.5|1190.5|1188.3|0
1648221520000|2022-03-25 15:18:40|1190.8|1188.8|1189.8|1188|1190.8|1188.8|1189.8|1188|0
1648221530000|2022-03-25 15:18:50|1189.5|1187.3|1189.8|1187.8|1189.8|1187.8|1189.3|1187.3|1
1648221540000|2022-03-25 15:19:00|1190.5|1188|1190.5|1188.5|1191|1189|1190.3|1188|1
1648221550000|2022-03-25 15:19:10|1190.8|1188.8|1190|1188|1190.8|1188.8|1190|1187.8|1
1648221560000|2022-03-25 15:19:20|1190.3|1188.3|1190.5|1188.3|1190.8|1188.5|1190|1187.8|6
1648221570000|2022-03-25 15:19:30|1192.5|1188.5|1192|1190|1192.5|1190.8|1192|1188.5|1
1648221580000|2022-03-25 15:19:40|1192.3|1190.3|1192.8|1190.5|1193|1190.8|1191.8|1189.8|10
1648221590000|2022-03-25 15:19:50|1193|1190.8|1193.3|1190.8|1194.3|1191.8|1193|1190.5|4
1648221600000|2022-03-25 15:20:00|1193|1190.5|1192.8|1190.8|1193.3|1190.8|1192.8|1190.5|0
1648221610000|2022-03-25 15:20:10|1192.3|1189.8|1191.8|1189.5|1192.3|1190|1191.5|1189.3|0
1648221620000|2022-03-25 15:20:20|1191.5|1189.3|1190.8|1188.5|1191.5|1189.3|1190.8|1188.3|1
1648221630000|2022-03-25 15:20:30|1190.5|1188.3|1191|1188.8|1191|1189.3|1190|1187.8|6
1648221640000|2022-03-25 15:20:40|1190.5|1188.5|1190.3|1188|1191|1188.8|1190|1187.8|2
1648221650000|2022-03-25 15:20:50|1190|1187.8|1190.8|1188.5|1190.8|1188.5|1189.5|1187.5|7
1648221660000|2022-03-25 15:21:00|1191|1189|1190.8|1188.8|1191|1189.3|1190.8|1188.5|1
1648221670000|2022-03-25 15:21:10|1191|1188.5|1192.3|1189.8|1192.3|1189.8|1191|1188.5|1
1648221680000|2022-03-25 15:21:20|1192|1190|1191.8|1190.3|1192.5|1190.3|1191.3|1189.5|0
1648221690000|2022-03-25 15:21:30|1192.3|1190.5|1193|1190.5|1193|1191|1192|1190.3|11
1648221700000|2022-03-25 15:21:40|1192.8|1190.8|1192.3|1190.3|1193.3|1191.3|1192.3|1189.5|13
1648221710000|2022-03-25 15:21:50|1192.5|1190|1190.8|1189|1192.5|1190.3|1190.8|1189|3
1648221720000|2022-03-25 15:22:00|1190.5||1190.5||1190.8||1190.5||5
1648221730000|2022-03-25 15:22:10|1190.8|1189.5|1190.8|1189|1191.5|1189.5|1190.8|1189|7
1648221740000|2022-03-25 15:22:20|1190.5|1188.3|1190.3|1188.8|1190.5|1188.8|1190.3|1188.3|6
1648221750000|2022-03-25 15:22:30|1191.8|1189|1188.5|1187|1191.8|1189.3|1188.5|1186.5|31
1648221760000|2022-03-25 15:22:40|1188|1186.8|1187.5|1185.3|1188|1186.8|1186.8|1184.5|5
1648221770000|2022-03-25 15:22:50|1187.8|1185.5|1187.8|1185.8|1188|1186.3|1187.8|1185.3|0
1648221780000|2022-03-25 15:23:00|1188|1186|1188.5|1186.8|1188.5|1187|1187.8|1185.8|19
1648221790000|2022-03-25 15:23:10|1188.3|1186.5|1187.5|1186|1188.3|1186.5|1187.3|1185.8|11
1648221800000|2022-03-25 15:23:20|1187.8|1185.8|1187.8|1186.3|1188|1186.5|1187.5|1185.8|1
1648221810000|2022-03-25 15:23:30|1188|1185.8|1186.8|1184.8|1188|1185.8|1186.3|1184.3|0
1648221820000|2022-03-25 15:23:40|1186.5|1184.3|1185|1182.3|1186.5|1184.3|1184.8|1182|7
1648221830000|2022-03-25 15:23:50|1184.3|1182|1181|1178.8|1184.5|1182|1181|1178.8|4
1648221840000|2022-03-25 15:24:00|1180.8|1178.3|1180|1177.8|1180.8|1178.5|1179.5|1177.5|3
1648221850000|2022-03-25 15:24:10|1180.3|1178|1180.8|1179|1180.8|1179.3|1180|1177.8|12
1648221860000|2022-03-25 15:24:20|1180.5|1178.8|1182.3|1180|1182.5|1180|1180.5|1178.8|11
1648221870000|2022-03-25 15:24:30|1181.5|1179.5|1181|1179|1182|1180|1180.5|1178.5|0
1648221880000|2022-03-25 15:24:40|1180.8|1178.8|1181|1179|1181|1179.3|1180.5|1178.3|3
1648221890000|2022-03-25 15:24:50|1180.8|1178.8|1181.8|1179.3|1182|1179.8|1180.5|1178.3|10
1648221900000|2022-03-25 15:25:00|1181.5|1179|1180.8|1179.3|1181.5|1179.3|1180.8|1178.8|5
1648221910000|2022-03-25 15:25:10|1180.5|1178.5|1179|1177.3|1180.8|1178.5|1179|1177.3|8
1648221920000|2022-03-25 15:25:20|1178.8|1176.5|1179|1176.8|1179.3|1177.3|1177.8|1176|17
1648221930000|2022-03-25 15:25:30|1179.3|1177|1178.8|1176.5|1179.3|1177|1177.8|1175.8|8
1648221940000|2022-03-25 15:25:40|1179|1176.8|1178.5|1176.3|1179.3|1177|1178.3|1175.8|0
1648221950000|2022-03-25 15:25:50|1178.8|1176|1181.5|1179.3|1181.5|1179.3|1178.8|1176|12
1648221960000|2022-03-25 15:26:00|1180.8|1179|1180.5|1178.8|1181.3|1179.3|1180.5|1178.8|12
1648221970000|2022-03-25 15:26:10|1180.3|1180.3|1184.8|1182.5|1184.8|1182.5|1180.3|1180.3|85
1648221980000|2022-03-25 15:26:20|1184.5|1182.3|1188.5|1187|1188.5|1187|1184.5|1182.3|44
1648221990000|2022-03-25 15:26:30|1188.3|1186.8|1187|1184.8|1188.3|1187|1186.8|1184.3|21
1648222000000|2022-03-25 15:26:40|1186.8|1185|1186.5|1184.3|1187.3|1185.3|1186.3|1184.3|1
1648222010000|2022-03-25 15:26:50|1186.8|1184.5|1187.8|1185.5|1187.8|1185.5|1186|1183.8|21
1648222020000|2022-03-25 15:27:00|1188|1185.8|1188.5|1186.3|1188.5|1187.3|1188|1185.8|32
1648222030000|2022-03-25 15:27:10|1188.3|1185.8|1188.5|1186|1188.5|1187|1187.8|1185.5|26
1648222040000|2022-03-25 15:27:20||1186.3||1186.8||1187||1186.3|1
1648222050000|2022-03-25 15:27:30||1186.5||1186.5||1186.8||1186|1
1648222060000|2022-03-25 15:27:40|1188.3|1186.3|1188.5|1186.8|1188.5|1186.8|1187.5|1185.3|21
1648222070000|2022-03-25 15:27:50|1189.5|1187|1189.8|1188|1190.5|1188.3|1189.5|1186.8|3
1648222080000|2022-03-25 15:28:00|1190.5|1188.5|1190.5|1188.3|1190.5|1189|1190|1188|9
1648222090000|2022-03-25 15:28:10|1191.8|1188|1191.5|1189|1191.8|1189.3|1191.5|1188|13
1648222100000|2022-03-25 15:28:20|1191|1188.8|1190.8|1188.8|1192|1189.5|1190.8|1188.3|5
1648222110000|2022-03-25 15:28:30|1192|1188.3|1192|1190.5|1192|1190.5|1192|1188.3|2
1648222120000|2022-03-25 15:28:40|1191.5|1189.5|1193|1190.5|1193.5|1191|1191.5|1189|7
1648222130000|2022-03-25 15:28:50|1192.8|1190.3|1194.5|1192.5|1194.5|1192.5|1192.5|1190.3|6
1648222140000|2022-03-25 15:29:00|1194.8|1192.8|1196.5|1193.8|1196.8|1194|1194|1191.8|6
1648222150000|2022-03-25 15:29:10|1196.3|1193.3|1195.5|1193.5|1196.3|1193.5|1193.8|1191.5|19
1648222160000|2022-03-25 15:29:20|1195.3|1192.3|1194.8|1192.5|1195.8|1192.5|1194.8|1192.3|10
1648222170000|2022-03-25 15:29:30|1195|1192.3|1194.8|1192.5|1195|1193.3|1194.3|1191.5|13
1648222180000|2022-03-25 15:29:40|1194.3|1192.3|1194.3|1191.3|1194.3|1192.8|1194|1191.3|3
1648222190000|2022-03-25 15:29:50|1194|1192.3|1194.3|1191.5|1194.3|1192.5|1194|1191.3|11
1648222200000|2022-03-25 15:30:00|1195.5|1191.8|1194.8|1192.8|1195.5|1193.5|1194.3|1191.8|2
1648222210000|2022-03-25 15:30:10|1196|1193.3|1194.8|1192.3|1196|1194|1194.8|1192.3|1
1648222220000|2022-03-25 15:30:20|1194.5|1192|1194|1191.8|1195.3|1192.8|1194|1191.8|2
1648222230000|2022-03-25 15:30:30|1193.8|1191.5|1194.5|1192.8|1194.8|1193|1193.5|1191.5|7
1648222240000|2022-03-25 15:30:40|1194.8|1192.5|1194.8|1192.8|1195.5|1193.5|1194.8|1192.5|2
1648222250000|2022-03-25 15:30:50|1195.3|1193|1195.3|1193.5|1195.8|1193.8|1195|1193|1
1648222260000|2022-03-25 15:31:00|1195.5|1193.8|1196.5|1194.3|1196.5|1194.5|1195.5|1193.5|6
1648222270000|2022-03-25 15:31:10|1196.3|1194.8|1197|1195|1198|1196.3|1196.3|1194.8|6
1648222280000|2022-03-25 15:31:20|1197.3|1195.3|1199|1197.3|1199.3|1197.3|1197.3|1195.3|2
1648222290000|2022-03-25 15:31:30|1198.8|1197|1200.3|1197.5|1200.3|1197.8|1197.5|1196|5
1648222300000|2022-03-25 15:31:40|1200|1197.3|1199.8|1197.5|1201.5|1199|1199.8|1197.3|8
1648222310000|2022-03-25 15:31:50|1199.5|1197|1201|1198.8|1201.3|1198.8|1199.3|1196.8|7
1648222320000|2022-03-25 15:32:00|1200.8|1198.3|1199.5|1197|1201|1199.8|1199.5|1197|14
1648222330000|2022-03-25 15:32:10|1200.3|1197.8|1200.3|1198.3|1201.3|1199.3|1199.8|1197.5|29
1648222340000|2022-03-25 15:32:20|1200.5|1198.5|1199.5|1197.3|1200.5|1198.8|1199.5|1197.3|9
1648222350000|2022-03-25 15:32:30|1200.3|1197.8|1200.5|1198|1200.5|1198.5|1200.3|1197.5|12
1648222360000|2022-03-25 15:32:40|1200.3|1197.8|1199|1197|1200.3|1198|1198.5|1196.3|4
1648222370000|2022-03-25 15:32:50|1199.3|1197.3|1198.5|1196.5|1199.5|1197.5|1198.5|1196.3|8
1648222380000|2022-03-25 15:33:00|1198.8|1196.8|1198|1196.3|1198.8|1197|1197.5|1195.5|0
1648222390000|2022-03-25 15:33:10|1198.3|1196.5|1197.5|1195.5|1198.5|1196.5|1197.3|1195.3|2
1648222400000|2022-03-25 15:33:20|1197.3|1195.3|1198|1195.8|1198.3|1196|1197.3|1195|1
1648222410000|2022-03-25 15:33:30|1197.5|1195.5|1198.3|1196.5|1198.3|1196.5|1197.5|1195.5|0
1648222420000|2022-03-25 15:33:40|1198.5|1194.8|1196.8|1195|1198.5|1195|1196.8|1194.8|15
1648222430000|2022-03-25 15:33:50||1195.3||1194.8||1195.3||1194.5|4
1648222440000|2022-03-25 15:34:00|1196.5|1195|1196.8|1195.3|1196.8|1195.3|1196.5|1194.5|3
1648222450000|2022-03-25 15:34:10||1195.5||1195.3||1195.5||1194.8|7
1648222460000|2022-03-25 15:34:20|1196.5|1194.8|1196.5|1194.5|1196.5|1195|1196.5|1194.5|5
1648222470000|2022-03-25 15:34:30|1196.3|1194.8|1196.8|1194.8|1196.8|1195|1196.3|1194.5|4
1648222480000|2022-03-25 15:34:40|1196.5|1195.3|1196.3|1194|1196.5|1195.3|1195.8|1193.3|2
1648222490000|2022-03-25 15:34:50|1196.5|1193.8|1193.8|1191.3|1196.8|1194.3|1191|1187.8|22
1648222500000|2022-03-25 15:35:00|1193.3|1191|1194.5|1192.3|1194.5|1192.3|1192.5|1189.8|0
1648222510000|2022-03-25 15:35:10|1194.3|1191.8|1193.8|1191.8|1194.8|1192.3|1193.5|1191.3|0
1648222520000|2022-03-25 15:35:20|1194|1192.3|1195|1192.8|1195.3|1193.3|1193.8|1192.3|0
1648222530000|2022-03-25 15:35:30|1194.8|1192.5|1195.3|1193.5|1195.8|1193.5|1194.5|1192.3|5
1648222540000|2022-03-25 15:35:40|1195.5|1193.8|1193.5|1191.3|1195.8|1194.3|1193.5|1190.8|15
1648222550000|2022-03-25 15:35:50|1194|1191.5|1193.8|1192|1195|1192.8|1193.5|1191.5|0
1648222560000|2022-03-25 15:36:00|1193.5|1191.8|1194|1192.3|1194|1192.3|1193.5|1191.5|0
1648222570000|2022-03-25 15:36:10|1194.8|1192.5|1194.5|1192.3|1194.8|1192.5|1194|1192|2
1648222580000|2022-03-25 15:36:20|1194.3|1192|1195.3|1193.5|1195.3|1193.5|1194.3|1192|0
1648222590000|2022-03-25 15:36:30|1195|1193.3|1194.5|1192.3|1195.5|1193.3|1194.3|1192|31
1648222600000|2022-03-25 15:36:40|1194.8|1192.5|1194|1192|1195|1193|1194|1192|0
1648222610000|2022-03-25 15:36:50|1194.3|1192.5|1192.8|1190.5|1194.5|1192.8|1192.8|1190.5|5
1648222620000|2022-03-25 15:37:00|1193|1190.8|1194.5|1192.5|1194.5|1192.5|1192.8|1190.5|0
1648222630000|2022-03-25 15:37:10|1194.8|1192.8|1195.8|1193.5|1196|1193.8|1194.8|1192.8|1
1648222640000|2022-03-25 15:37:20|1196|1194|1195.3|1193|1196|1194|1195.3|1193|0
1648222650000|2022-03-25 15:37:30|1196|1193.3|1195.3|1193.3|1196|1193.8|1195|1193.3|0
1648222660000|2022-03-25 15:37:40|1195|1193|1196|1194|1196.3|1194.3|1195|1193|3
1648222670000|2022-03-25 15:37:50|1195.8|1194.3|1195.8|1194|1196.3|1194.3|1195.5|1194|0
1648222680000|2022-03-25 15:38:00|1195.5||1195.8||1195.8||1195.5||0
1648222690000|2022-03-25 15:38:10|1195.5|1193.3|1195.3|1193.3|1195.5|1193.3|1194.5|1192.8|8
1648222700000|2022-03-25 15:38:20|1195.8|1193.8|1194.8|1192.8|1195.8|1193.8|1194.8|1192.8|0
1648222710000|2022-03-25 15:38:30|1194.5|1192.5|1195|1193|1195.5|1193.8|1194.5|1192.5|19
1648222720000|2022-03-25 15:38:40|1194.8|1192.8|1194.5|1192.5|1195|1193|1194.3|1192.5|0
1648222730000|2022-03-25 15:38:50|1194.8|1192.8|1194.8|1193|1194.8|1193|1194.3|1192.3|0
1648222740000|2022-03-25 15:39:00|1195.3|1193.3|1196|1193.8|1196|1194|1194.8|1192.8|0
1648222750000|2022-03-25 15:39:10|1196.3|1194|1196.8|1195|1196.8|1195|1196|1193.5|7
1648222760000|2022-03-25 15:39:20|1196.5|1194.3|1195.8|1193.8|1196.5|1194.3|1195.5|1193.3|2
1648222770000|2022-03-25 15:39:30|1196|1194|1196.3|1194|1196.3|1194.5|1195.5|1193.3|0
1648222780000|2022-03-25 15:39:40|1196|1193.8|1198|1195.8|1198|1195.8|1196|1193.8|5
1648222790000|2022-03-25 15:39:50|1197.8|1195.5|1198.3|1196.3|1198.3|1196.5|1197.5|1195.5|0
1648222800000|2022-03-25 15:40:00|1198|1196|1199.3|1197.5|1199.3|1197.5|1198|1195.8|5
1648222810000|2022-03-25 15:40:10|1199.5|1197.3|1200|1198|1200|1198|1199.5|1197|3
1648222820000|2022-03-25 15:40:20|1200.3|1198.3|1198.5|1196.5|1200.3|1198.5|1198.5|1196.5|4
1648222830000|2022-03-25 15:40:30|1198.8|1196.3|1196.3|1194.3|1198.8|1196.5|1196.3|1194.3|1
1648222840000|2022-03-25 15:40:40|1196|1193.8|1197.3|1194.8|1197.5|1195|1195.8|1193.8|2
1648222850000|2022-03-25 15:40:50|1197.5|1195|1197.8|1195.5|1198.3|1196|1196.8|1194.5|3
1648222860000|2022-03-25 15:41:00|1197.5|1195.3|1198|1196.3|1198.8|1196.8|1197|1194.5|1
1648222870000|2022-03-25 15:41:10|1198.3|1196|1197.8|1195.5|1199|1197|1197.8|1195.5|1
1648222880000|2022-03-25 15:41:20|1198|1195.8|1198.3|1195.8|1198.3|1196.3|1197.8|1195.5|1
1648222890000|2022-03-25 15:41:30|1198|1196.3|1198|1196.5|1198|1196.5|1198|1195.8|26
1648222900000|2022-03-25 15:41:40|1197.3|1196|1198|1196.3|1198|1196.3|1197.3|1195|2
1648222910000|2022-03-25 15:41:50|1197.8|1195.8|1197|1195.3|1197.8|1195.8|1197|1195.3|1
1648222920000|2022-03-25 15:42:00|1196.8|1195|1196.5|1194.3|1197|1195|1196.5|1194.3|4
1648222930000|2022-03-25 15:42:10|1196|1193.8|1196.8|1195|1197|1195|1196|1193.8|4
1648222940000|2022-03-25 15:42:20|1197|1194.8|1196.8|1194.3|1197|1194.8|1196.5|1194.3|2
1648222950000|2022-03-25 15:42:30|1196.5|1194.5|1196.3|1194.8|1196.8|1194.8|1196.3|1194.5|3
1648222960000|2022-03-25 15:42:40|1196|1195|1196.5|1194.8|1196.5|1195|1196|1194.3|9
1648222970000|2022-03-25 15:42:50|1196.3|1195|1196.5|1194.5|1196.5|1195|1195.8|1194|10
1648222980000|2022-03-25 15:43:00|1197|1194.3|1198.3|1196|1198.3|1196|1197|1194.3|54
1648222990000|2022-03-25 15:43:10|1198.5|1195.8|1200.8|1198.8|1200.8|1198.8|1198.3|1195.8|14
1648223000000|2022-03-25 15:43:20|1200.5|1198.5|1200.8|1198|1201|1198.5|1200.5|1197.8|2
1648223010000|2022-03-25 15:43:30|1201|1198.3|1200.5|1198|1201.3|1199|1200.5|1197.8|101
1648223020000|2022-03-25 15:43:40|1200.8|1198.3|1200.5|1198.3|1200.8|1198.3|1200.3|1198|0
1648223030000|2022-03-25 15:43:50|1200|1198.5|1199.8|1197.3|1200.3|1198.8|1198.8|1196.8|16
1648223040000|2022-03-25 15:44:00|1200|1197.5|1200.5|1198|1200.8|1198.3|1199.8|1197.5|2
1648223050000|2022-03-25 15:44:10|1200.3|1198.3|1200.3|1197.8|1200.3|1198.3|1199.5|1197.3|0
1648223060000|2022-03-25 15:44:20|1200|1197.3|1200.3|1198|1200.5|1198|1199.5|1197.3|0
1648223070000|2022-03-25 15:44:30|1200.8|1198.5|1200.8|1198.3|1200.8|1199|1200.3|1198.3|1
1648223080000|2022-03-25 15:44:40|1200.3|1198.5|1200.8|1198.3|1200.8|1198.5|1200.3|1198.3|0
1648223090000|2022-03-25 15:44:50|1200.5|1198.5|1200.3|1198.3|1201|1198.8|1200.3|1198.3|0
1648223100000|2022-03-25 15:45:00|1200.5|1198|1201.3|1199|1201.8|1199.5|1200.3|1198|8
1648223110000|2022-03-25 15:45:10|1201.5|1199.3|1203.5|1201.3|1203.5|1201.3|1201.5|1199.3|3
1648223120000|2022-03-25 15:45:20|1203.3|1201|1203.5|1200.8|1203.5|1201.3|1203.3|1200.5|0
1648223130000|2022-03-25 15:45:30|1202.8|1201.3|1203|1200.8|1203.5|1201.8|1202.8|1200.8|0
1648223140000|2022-03-25 15:45:40|1202.8|1200.5|1200.8|1198.5|1203|1201|1200.8|1198.5|9
1648223150000|2022-03-25 15:45:50|1200.5|1198|1198.5|1196.5|1200.5|1198|1198.5|1196.3|2
1648223160000|2022-03-25 15:46:00|1199|1196.8|1200|1198.3|1200|1198.3|1199|1196.8|4
1648223170000|2022-03-25 15:46:10|1200.3|1198.5|1201.3|1199.8|1201.3|1199.8|1200.3|1198.5|1
1648223180000|2022-03-25 15:46:20|1201.5|1199.5|1203.3|1201|1203.5|1201|1201.5|1199.5|27
1648223190000|2022-03-25 15:46:30|1203|1200.8|1202.8|1200.3|1203|1201|1201.8|1199.5|5
1648223200000|2022-03-25 15:46:40|1203|1200.5|1202|1199.5|1203|1200.5|1202|1199.5|0
1648223210000|2022-03-25 15:46:50|1201.5|1199.3|1201.8|1199.8|1201.8|1199.8|1201|1198.8|1
1648223220000|2022-03-25 15:47:00|1201.5|1199.5|1202.5|1200.3|1202.5|1200.5|1201.5|1199.5|0
1648223230000|2022-03-25 15:47:10|1202.3|1200|1202.5|1200.3|1204.3|1202|1202.3|1200|0
1648223240000|2022-03-25 15:47:20|1202.3|1200|1201|1199.3|1202.3|1200.3|1201|1198.8|0
1648223250000|2022-03-25 15:47:30|1202|1199.5|1202.5|1200|1202.5|1200.3|1201.5|1199.5|3
1648223260000|2022-03-25 15:47:40||1200.5||1200.8||1201||1200.5|6
1648223270000|2022-03-25 15:47:50|1202|1200.5|1202|1200|1202|1200.5|1202|1200|0
1648223280000|2022-03-25 15:48:00|1202.5|1200.3|1202.5|1200.5|1202.5|1201|1202.5|1200|2
1648223290000|2022-03-25 15:48:10|1202.3|1200.8|1202.3|1200|1202.3|1201|1202.3|1200|1
1648223300000|2022-03-25 15:48:20|1202.5|1200.3|1202.3|1200.3|1202.5|1200.5|1202.3|1200|0
1648223310000|2022-03-25 15:48:30|1202.5|1200|1202.5|1200.8|1202.5|1200.8|1202.5|1200|0
1648223320000|2022-03-25 15:48:40|1202.3|1200.3|1202.5|1200.8|1202.5|1201|1202.3|1200|2
1648223330000|2022-03-25 15:48:50|1202.3|1200.3|1202.5|1200.8|1202.5|1200.8|1202|1200.3|9
1648223340000|2022-03-25 15:49:00||1201||1200.8||1201||1200.8|2
1648223350000|2022-03-25 15:49:10|1202.3|1200.5|1202.3|1200.3|1202.3|1200.5|1202|1199.8|3
1648223360000|2022-03-25 15:49:20|1202|1200|1202.5|1200.8|1202.5|1201|1202|1200|24
1648223370000|2022-03-25 15:49:30|1202.3|1200.5|1202.3|1200|1202.5|1201.3|1202.3|1200|5
1648223380000|2022-03-25 15:49:40|1202.5|1199.8|1202|1199.8|1202.5|1200|1201.8|1199.5|0
1648223390000|2022-03-25 15:49:50|1201.8|1199.5|1202|1199.8|1202|1199.8|1201.5|1199.5|0
1648223400000|2022-03-25 15:50:00||1200||1199.8||1200||1199.8|0
1648223410000|2022-03-25 15:50:10|1201.8|1199.5|1201|1198.8|1202|1199.8|1200.8|1198.5|0
1648223420000|2022-03-25 15:50:20|1200.8|1198.5|1198.8|1196.5|1200.8|1198.5|1198.5|1196.5|0
1648223430000|2022-03-25 15:50:30|1199|1196.8|1199|1197.5|1199.3|1197.5|1197.8|1195.8|2
1648223440000|2022-03-25 15:50:40|1198.5|1197.3|1199|1197|1199|1197.3|1198.3|1196.3|0
1648223450000|2022-03-25 15:50:50|1198.5|1197.3|1199.5|1197.5|1199.5|1197.5|1198.5|1196.5|2
1648223460000|2022-03-25 15:51:00|1199.3|1197.3|1199.5|1197.5|1199.5|1198|1199.3|1197|3
1648223470000|2022-03-25 15:51:10|1199.3|1197.3|1199.3|1197.5|1199.5|1197.8|1199.3|1197.3|2
1648223480000|2022-03-25 15:51:20|1199.5|1197.8|1199.5|1197.8|1199.5|1198|1199.5|1197.5|5
1648223490000|2022-03-25 15:51:30||1197.5||1197.5||1197.5||1197.5|2
1648223500000|2022-03-25 15:51:40|1199.3|1197.8|1199.3|1197|1199.5|1197.8|1199.3|1197|1
1648223510000|2022-03-25 15:51:50|1199|1196.5|1199|1196.8|1199|1196.8|1198|1195.8|3
1648223520000|2022-03-25 15:52:00|1199.5|1196.5|1199.3|1197|1199.5|1197.5|1199.3|1196.5|0
1648223530000|2022-03-25 15:52:10|1199|1197.3|1198.8|1196.8|1199|1197.3|1198.8|1196.8|0
1648223540000|2022-03-25 15:52:20|1198.5|1196.5|1198.8|1196.5|1198.8|1196.8|1198.3|1196|0
1648223550000|2022-03-25 15:52:30|1198.5|1196.3|1198|1195.8|1198.8|1196.3|1198|1195.8|0
1648223560000|2022-03-25 15:52:40|1198.5|1196.5|1198|1196|1198.8|1196.8|1198|1195.8|0
1648223570000|2022-03-25 15:52:50|1197.8|1196.3|1197.5|1196|1197.8|1196.3|1197.5|1195.8|0
1648223580000|2022-03-25 15:53:00|1198|1195.8|1199|1196.8|1199.3|1197|1198|1195.8|2
1648223590000|2022-03-25 15:53:10|1199.5|1196|1198.5|1195.8|1199.5|1196|1198|1195.8|6
1648223600000|2022-03-25 15:53:20|1198.8|1196.3|1199.5|1197.5|1199.5|1198|1198.8|1196|1
1648223610000|2022-03-25 15:53:30|1199.3|1197.3|1199.5|1197.3|1199.5|1197.3|1199.3|1196.8|0
1648223620000|2022-03-25 15:53:40|1199.3|1196.3|1199.3|1197.3|1199.5|1197.3|1198.8|1196.3|1
1648223630000|2022-03-25 15:53:50|1199.5|1197.5|1199.5|1197.8|1199.5|1198|1199|1196.8|0
1648223640000|2022-03-25 15:54:00|1199.3|1198|1199.5|1197.5|1199.5|1198.3|1199.3|1197.3|39
1648223650000|2022-03-25 15:54:10|1199.3|1197.3|1199.5|1197.5|1199.5|1197.8|1198.8|1197|1
1648223660000|2022-03-25 15:54:20|1199.3|1197.3|1199.3|1197.3|1199.5|1197.3|1199|1196.8|1
1648223670000|2022-03-25 15:54:30|1199|1197|1198.5|1196.5|1199.3|1197|1198.5|1196.5|0
1648223680000|2022-03-25 15:54:40|1198.8|1196.8|1199.5|1197.8|1199.5|1197.8|1198.8|1196.8|0
1648223690000|2022-03-25 15:54:50||1197.5||1198||1198||1197.5|7
1648223700000|2022-03-25 15:55:00||1197.8||1197.8||1198||1197|19
1648223710000|2022-03-25 15:55:10|1199.3|1197.3|1199|1197.3|1199.3|1198.3|1199|1196.8|3
1648223720000|2022-03-25 15:55:20|1199.5|1198|1199.3|1197.3|1199.5|1198|1199.3|1197|5
1648223730000|2022-03-25 15:55:30|1198.8|1197|1198|1196|1198.8|1197|1198|1195.8|0
1648223740000|2022-03-25 15:55:40|1198.3|1196.3|1198.3|1196.3|1198.5|1196.5|1198.3|1196|0
1648223750000|2022-03-25 15:55:50|1198|1196.5|1198.8|1196.8|1198.8|1196.8|1198|1196.5|0
1648223760000|2022-03-25 15:56:00|1199|1197|1198.3|1196.3|1199|1197|1198.3|1196.3|0
1648223770000|2022-03-25 15:56:10|1198.5|1196.5|1198.3|1196.3|1198.8|1196.5|1198.3|1196.3|0
1648223780000|2022-03-25 15:56:20|1198.5|1196.5|1198.5|1196.5|1198.5|1196.5|1198.3|1196.5|0
1648223790000|2022-03-25 15:56:30|1198.3|1196.8|1199|1196.8|1199|1196.8|1198.3|1196.5|0
1648223800000|2022-03-25 15:56:40|1198.8|1197|1198.8|1196.8|1199|1197|1198.8|1196.8|0
1648223810000|2022-03-25 15:56:50|1198.5||1199||1199||1198.3||1
1648223820000|2022-03-25 15:57:00|1199.5|1197|1199.3|1196.8|1199.5|1197|1198.5|1196.8|2
1648223830000|2022-03-25 15:57:10|1199||1199||1199.3||1198.8||0
1648223840000|2022-03-25 15:57:20|1199.5|1197|1199|1197|1199.5|1197|1199|1197|2
1648223850000|2022-03-25 15:57:30|1198.3|1197.3|1197.8|1195.5|1198.5|1197.3|1197.5|1195|4
1648223860000|2022-03-25 15:57:40|1198|1195.8|1197.3|1195.3|1198|1195.8|1197|1194.8|0
1648223870000|2022-03-25 15:57:50|1197.8|1195|1197.5|1195.3|1197.8|1195.8|1197.5|1195|0
1648223880000|2022-03-25 15:58:00|1197|1195.5|1199|1196.8|1199|1196.8|1197|1195.3|4
1648223890000|2022-03-25 15:58:10|1198.5|1196|1198.3|1196.3|1199|1196.3|1198.3|1196|2
1648223900000|2022-03-25 15:58:20|1198.5|1196.5|1197.8|1195.5|1198.5|1196.5|1197.8|1195.5|4
1648223910000|2022-03-25 15:58:30|1198.3|1195.8|1198.3|1195.8|1198.3|1196|1197.8|1195.3|0
1648223920000|2022-03-25 15:58:40||1196||1196||1196.5||1195.8|1
1648223930000|2022-03-25 15:58:50|1198.8|1197.3|1198.5|1196.3|1198.8|1197.3|1198.3|1196.3|11
1648223940000|2022-03-25 15:59:00|1198.3|1196|1197.5|1195.8|1198.3|1196|1197.3|1195|1
1648223950000|2022-03-25 15:59:10|1197.8||1198.3||1198.3||1197.8||0
1648223960000|2022-03-25 15:59:20|1198|1196.3|1198.3|1196.3|1198.3|1196.3|1197.8|1196|1
1648223970000|2022-03-25 15:59:30|1197.8|1196|1198.3|1196.3|1198.3|1196.3|1197.3|1195|5
1648223980000|2022-03-25 15:59:40|1197.8|1196|1197.3|1195.5|1197.8|1196|1197.3|1195|0
1648223990000|2022-03-25 15:59:50|1196.8|1195.3|1196.5|1194.3|1196.8|1195.5|1196|1194|6
1648224000000|2022-03-25 16:00:00|1196.3|1194|1194.3|1192.8|1196.3|1194|1194.3|1192.3|29
1648224010000|2022-03-25 16:00:10|1193.8|1192.5|1193.8|1191.3|1194.5|1192.8|1193|1191|15
1648224020000|2022-03-25 16:00:20|1192.8|1191|1193.5|1191|1193.8|1191.3|1192.8|1190.3|0
1648224030000|2022-03-25 16:00:30|1193.3|1190.8|1193|1190.8|1193.8|1191|1192.8|1190.5|5
1648224040000|2022-03-25 16:00:40|1192.8|1190.5|1192.5|1190|1193.5|1191|1192.3|1190|3
1648224050000|2022-03-25 16:00:50|1192.8|1189.8|1191.8|1189.5|1192.8|1189.8|1191.8|1189.5|0
1648224060000|2022-03-25 16:01:00|1191.5|1189.8|1191.8|1189.3|1191.8|1189.8|1191.3|1188.8|18
1648224070000|2022-03-25 16:01:10|1191.5|1189|1191|1188.5|1191.5|1189.3|1190.3|1187.8|1
1648224080000|2022-03-25 16:01:20|1191.3|1188.8|1191.3|1189.3|1191.5|1189.3|1191|1188.5|3
1648224090000|2022-03-25 16:01:30|1191.8|1189.5|1191.8|1189.5|1191.8|1189.8|1191|1189.5|6
1648224100000|2022-03-25 16:01:40|1191.5|1189.8|1191.8|1190|1191.8|1190|1191.5|1189.8|1
1648224110000|2022-03-25 16:01:50|1191.5|1189.5|1191.8|1189.8|1191.8|1190.3|1191|1189.5|14
1648224120000|2022-03-25 16:02:00|1193|1190|1193|1191.3|1193.3|1191.3|1192.5|1190|6
1648224130000|2022-03-25 16:02:10|1193.5|1191.8|1193.5|1191.8|1194.3|1192|1193.5|1191.3|9
1648224140000|2022-03-25 16:02:20|1194|1192|1195.5|1193|1195.5|1193|1194|1192|5
1648224150000|2022-03-25 16:02:30|1195.3|1192.8|1195.5|1193.5|1196|1193.8|1195|1192.8|4
1648224160000|2022-03-25 16:02:40|1195.3|1193.8|1196.5|1194|1196.5|1194|1195.3|1193.5|2
1648224170000|2022-03-25 16:02:50|1196.3|1194.3|1196.5|1195|1196.8|1195|1196.3|1194.3|1
1648224180000|2022-03-25 16:03:00|1196.3|1194.5|1196.5|1194.8|1197.3|1194.8|1196.3|1194.3|6
1648224190000|2022-03-25 16:03:10|1196.3|1195|1196.8|1194.3|1197|1195|1196.3|1194.3|3
1648224200000|2022-03-25 16:03:20|1197|1194.8|1198.5|1196|1198.8|1196.5|1196.5|1194.5|5
1648224210000|2022-03-25 16:03:30|1199.3|1197.5|1199|1196.8|1199.5|1197.5|1199|1196.8|44
1648224220000|2022-03-25 16:03:40|1198.8|1196.5|1198.3|1196.3|1199.3|1197|1198.3|1196.3|2
1648224230000|2022-03-25 16:03:50|1198.5|1196.8|1198|1196|1198.8|1196.8|1198|1196|6
1648224240000|2022-03-25 16:04:00|1198.5|1196.3|1199|1196.5|1199|1196.8|1198.5|1196.3|3
1648224250000|2022-03-25 16:04:10|1198.8|1196.3|1199|1196.3|1199|1196.5|1198.5|1196|0
1648224260000|2022-03-25 16:04:20|1199.3|1196.5|1199.3|1197|1199.3|1197.3|1198.8|1196.5|5
1648224270000|2022-03-25 16:04:30|1199|1196.8|1198|1196.3|1199|1196.8|1197.5|1195.8|1
1648224280000|2022-03-25 16:04:40|1197.8|1196|1198|1196|1198|1196|1197.8|1195.8|0
1648224290000|2022-03-25 16:04:50|1197.8|1195.5|1198|1196|1198|1196|1197.3|1195.3|5
1648224300000|2022-03-25 16:05:00|1197.3|1196.3|1196.8|1194.5|1197.3|1196.3|1196.5|1194.5|0
1648224310000|2022-03-25 16:05:10|1196.5|1195|1196.8|1194.8|1197|1195.3|1196.5|1194.5|5
1648224320000|2022-03-25 16:05:20|1196.5|1195|1197|1195|1197|1195|1196.5|1194.5|1
1648224330000|2022-03-25 16:05:30|1197.3|1194.8|1196.5|1194.3|1197.3|1195|1195.8|1194.3|17
1648224340000|2022-03-25 16:05:40|1196.8|1194|1196.8|1194.5|1196.8|1194.5|1196|1194|3
1648224350000|2022-03-25 16:05:50|1196.3|1194.8|1196.5|1193.8|1197.3|1194.8|1196.3|1193.8|3
1648224360000|2022-03-25 16:06:00|1196.8|1194.3|1196.5|1194.3|1197|1194.3|1196|1194|4
1648224370000|2022-03-25 16:06:10|1196.8||1196||1196.8||1196||2
1648224380000|2022-03-25 16:06:20|1196.3|1194.5|1196.3|1194.3|1196.8|1194.8|1196|1194|1
1648224390000|2022-03-25 16:06:30|1196.5|1194.5|1197.5|1195.8|1198|1195.8|1196.3|1194.3|2
1648224400000|2022-03-25 16:06:40|1197.8|1196|1197.8|1195.5|1198.3|1196|1197.3|1195.3|0
1648224410000|2022-03-25 16:06:50|1197.5|1195.3|1196.5|1195|1197.5|1195.3|1196.5|1195|5
1648224420000|2022-03-25 16:07:00|1197|1195.3|1197|1195.3|1197.3|1195.8|1197|1195.3|1
1648224430000|2022-03-25 16:07:10|1196|1194|1196.5|1194.5|1196.5|1194.5|1196|1194|4
1648224440000|2022-03-25 16:07:20|1196|1194.3|1196.5|1194.3|1196.5|1194.5|1196|1194|4
1648224450000|2022-03-25 16:07:30|1196.3|1194|1195.8|1194|1196.5|1194.3|1195.8|1194|17
1648224460000|2022-03-25 16:07:40|1196|1193.3|1195.8|1193.3|1196|1193.3|1195.8|1193.3|8
1648224470000|2022-03-25 16:07:50|1196|1193.5|1197|1194.8|1197|1194.8|1196|1193.3|2
1648224480000|2022-03-25 16:08:00|1197.3|1195|1198.3|1195.8|1198.3|1195.8|1197.3|1195|0
1648224490000|2022-03-25 16:08:10|1198.5|1196|1198|1196|1198.5|1196.3|1197.8|1195.8|1
1648224500000|2022-03-25 16:08:20|1198.3|1196.3|1197.8|1196|1198.3|1196.3|1197.5|1195.8|2
1648224510000|2022-03-25 16:08:30|1199|1195.8|1199.3|1196.8|1199.5|1196.8|1199|1195.8|4
1648224520000|2022-03-25 16:08:40|1199.5|1196.5|1199.5|1197|1199.5|1197|1199|1196.5|5
1648224530000|2022-03-25 16:08:50|1199.3|1196.8|1199|1196.8|1199.5|1197|1199|1196.8|5
1648224540000|2022-03-25 16:09:00|1199.3|1197|1198.5|1196.8|1199.5|1197|1198.5|1196.5|0
1648224550000|2022-03-25 16:09:10|1198.8|1196.5|1199|1197|1199|1197.3|1198.8|1196.5|5
1648224560000|2022-03-25 16:09:20|1198.8|1196.8|1199|1197.3|1199|1197.3|1198.8|1196.8|0
1648224570000|2022-03-25 16:09:30|1198.8|1197|1198.8|1197|1198.8|1197.3|1198.8|1196.8|3
1648224580000|2022-03-25 16:09:40|1199|1196.8|1199.5|1197.8|1199.5|1197.8|1199|1196.8|3
1648224590000|2022-03-25 16:09:50|1199|1198|1199|1197.3|1199|1198|1199|1197.3|9
1648224600000|2022-03-25 16:10:00|1198.8|1197.5|1198|1196.5|1198.8|1197.5|1198|1196.5|14
1648224610000|2022-03-25 16:10:10|1197.8|1195.8|1198.8|1196.5|1198.8|1196.5|1197.8|1195.8|7
1648224620000|2022-03-25 16:10:20|1198.3|1196.3|1198.8|1196.3|1199|1196.5|1198.3|1196.3|5
1648224630000|2022-03-25 16:10:30|1199|1196.5|1198.8|1196|1199|1196.5|1198.3|1196|2
1648224640000|2022-03-25 16:10:40|1198.5|1196.3|1198.5|1196.3|1198.8|1196.3|1198.5|1196|0
1648224650000|2022-03-25 16:10:50|1198.8|1196|1198.3|1196|1198.8|1196|1198.3|1196|0
1648224660000|2022-03-25 16:11:00|1198.8|1196.3|1198.8|1196.3|1198.8|1196.3|1198.5|1196|5
1648224670000|2022-03-25 16:11:10|1198.5|1196|1198.5|1196|1198.5|1196.3|1198.3|1196|1
1648224680000|2022-03-25 16:11:20|1198.3|1196.5|1198.5|1196|1198.5|1196.5|1198|1196|3
1648224690000|2022-03-25 16:11:30|1198.8|1196.3|1198.8|1196.8|1198.8|1197|1198.5|1196.3|4
1648224700000|2022-03-25 16:11:40|1198.5|1196.5|1199.5|1197.8|1199.5|1197.8|1198.5|1196.5|21
1648224710000|2022-03-25 16:11:50|1199.3|1198.3|1199.5|1198|1199.5|1198.3|1199.3|1197.8|14
1648224720000|2022-03-25 16:12:00||1198.3||1198.3||1198.3||1198.3|13
1648224730000|2022-03-25 16:12:10|||||||||16
1648224740000|2022-03-25 16:12:20||1198||1198||1198||1198|2
1648224750000|2022-03-25 16:12:30||1198.3||1198||1198.3||1198|50
1648224760000|2022-03-25 16:12:40|||||||||48
1648224770000|2022-03-25 16:12:50||1198.3||1198.3||1198.3||1198|28
1648224780000|2022-03-25 16:13:00||1198||1198.3||1198.3||1198|37
1648224790000|2022-03-25 16:13:10|1199.3|1198|1199.5|1197.5|1199.5|1198.3|1199.3|1197.3|24
1648224800000|2022-03-25 16:13:20||1197.8||1197.8||1198||1197.5|36
1648224810000|2022-03-25 16:13:30|1200.8|1198|1202.3|1200.5|1202.3|1200.5|1200.8|1198|59
1648224820000|2022-03-25 16:13:40|1202.5|1201|1204|1202.5|1204|1202.5|1202.3|1200.5|29
1648224830000|2022-03-25 16:13:50|1206.3|1202.3|1206.5|1203.8|1208|1206|1205.8|1202.3|81
1648224840000|2022-03-25 16:14:00|1207.3|1204.5|1205|1203.3|1207.3|1205.3|1204.5|1202.8|36
1648224850000|2022-03-25 16:14:10|1204.8|1202.5|1204.3|1202.8|1205|1203|1204.3|1202.5|2
1648224860000|2022-03-25 16:14:20|1204|1202|1205|1202.8|1206|1203.5|1203.8|1202|20
1648224870000|2022-03-25 16:14:30|1204.8|1202.5|1204.8|1203.3|1205.3|1203.3|1204|1202.3|15
1648224880000|2022-03-25 16:14:40|1204.5|1202.5|1204.3|1202.5|1204.5|1203|1204.3|1202.5|2
1648224890000|2022-03-25 16:14:50|1204|1203|1204.8|1203|1204.8|1203|1204|1203|6
1648224900000|2022-03-25 16:15:00|1205.5|1203.5|1205.3|1202.5|1205.8|1204|1205.3|1202.3|29
1648224910000|2022-03-25 16:15:10|1205.5|1202.8|1205.3|1203|1205.5|1203.3|1205.3|1202.8|4
1648224920000|2022-03-25 16:15:20|1205.5|1203.3|1205.5|1202.8|1205.5|1203.3|1204.8|1202.8|3
1648224930000|2022-03-25 16:15:30|1205.8|1203|1205.5|1203.3|1206|1203.8|1205.5|1202.8|9
1648224940000|2022-03-25 16:15:40|1206|1203.5|1206.3|1203.5|1206.3|1203.5|1205.5|1203.3|6
1648224950000|2022-03-25 16:15:50|1206|1204.3|1204.8|1203.3|1206.8|1204.5|1204.8|1203.3|23
1648224960000|2022-03-25 16:16:00|1205.5|1203.5|1206.3|1204.8|1206.5|1204.8|1205.5|1203.3|24
1648224970000|2022-03-25 16:16:10|1206.5|1205.3|1208.8|1206.3|1208.8|1206.8|1206.5|1204.3|37
1648224980000|2022-03-25 16:16:20|1208.5|1207.3|1208.5|1206.5|1208.8|1207.3|1208.5|1206|71
1648224990000|2022-03-25 16:16:30|1208.8|1206.3|1208.5|1207|1208.8|1207|1208.5|1206.3|6
1648225000000|2022-03-25 16:16:40|1208.8|1207.3|1205.5|1203.5|1208.8|1207.3|1205.3|1203.3|101
1648225010000|2022-03-25 16:16:50|1205.3|1204.3|1205.3|1203.3|1205.5|1204.3|1204.8|1202.5|9
1648225020000|2022-03-25 16:17:00|1205.5|1202.5|1204.3|1202.3|1205.5|1202.8|1204.3|1202.3|3
1648225030000|2022-03-25 16:17:10|1204.5|1202.5|1204.8|1202.3|1205.3|1202.8|1204.5|1202.3|0
1648225040000|2022-03-25 16:17:20|1205|1202.5|1205|1202.5|1205|1202.5|1205|1202.5|0
1648225050000|2022-03-25 16:17:30|1204.3|1203.3|1205|1203.5|1205|1203.5|1204|1203.3|1
1648225060000|2022-03-25 16:17:40|1205.3|1204|1205.5|1204|1205.5|1204|1205|1204|16
1648225070000|2022-03-25 16:17:50||1203.5||1203.5||1204||1203.5|35
1648225080000|2022-03-25 16:18:00|1205.3|1202.8|1204.8|1202.5|1205.3|1202.8|1204.5|1202.3|5
1648225090000|2022-03-25 16:18:10|1204.5|1202.8|1204.3|1202.5|1204.8|1203|1204.3|1202|1
1648225100000|2022-03-25 16:18:20|1203.8|1202.3|1204.3|1202.5|1204.3|1202.5|1203.8|1201.8|3
1648225110000|2022-03-25 16:18:30|1205.3|1202.8|1205.3|1203|1205.5|1204|1205.3|1202.8|7
1648225120000|2022-03-25 16:18:40|1205.5|1203.3|1205.5|1204.3|1205.5|1204.3|1205.3|1203.3|8
1648225130000|2022-03-25 16:18:50|1205.3|1203.3|1205.5|1204|1205.5|1204.3|1205.3|1203.3|88
1648225140000|2022-03-25 16:19:00|1205.3|1204.3|1205.3|1203.8|1205.5|1204.3|1205.3|1203.8|22
1648225150000|2022-03-25 16:19:10|1205.5|1204|1205.5|1203.5|1205.5|1204|1205.3|1203|2
1648225160000|2022-03-25 16:19:20|1205.3|1203.8|1205.5|1204|1205.5|1204|1205.3|1203.5|1
1648225170000|2022-03-25 16:19:30|1205.3|1203.8|1205.5|1203.8|1205.5|1204|1205.3|1203.8|0
1648225180000|2022-03-25 16:19:40|1205.3|1204|1205.5|1203.8|1205.5|1204|1205.3|1203.8|0
1648225190000|2022-03-25 16:19:50|1205.3|1204|1205.3|1204|1205.5|1204.3|1205.3|1203.8|13
1648225200000|2022-03-25 16:20:00|1205.8|1204.3|1207.5|1206.3|1207.8|1206.3|1205.8|1204|60
1648225210000|2022-03-25 16:20:10|1207.8|1206|1206.8|1205|1207.8|1206.3|1206.8|1205|27
1648225220000|2022-03-25 16:20:20|1207|1204.3|1205.3|1203.8|1207|1204.5|1205.3|1203.8|23
1648225230000|2022-03-25 16:20:30|1206|1204|1205.3|1203.3|1206|1204.5|1205|1203.3|8
1648225240000|2022-03-25 16:20:40|1205.8|1203.5|1205.8|1203.8|1206|1204|1205.3|1203.5|5
1648225250000|2022-03-25 16:20:50|1205.5|1203.5|1205.8|1204.3|1205.8|1204.3|1205.5|1203.5|0
1648225260000|2022-03-25 16:21:00|1206|1204.5|1206.5|1205.3|1206.5|1205.3|1205.5|1204.5|4
1648225270000|2022-03-25 16:21:10|1206.3|1204.3|1210.5|1208|1210.5|1208.8|1206.3|1204.3|142
1648225280000|2022-03-25 16:21:20||1208.5||1208.8||1209.3||1208.5|72
1648225290000|2022-03-25 16:21:30|1210.3|1208.5|1212.5|1210.5|1212.8|1210.5|1210.3|1208.5|44
1648225300000|2022-03-25 16:21:40|1212.3|1211|1208.5|1205.8|1213|1211|1208.5|1205.8|48
1648225310000|2022-03-25 16:21:50|1206.8|1205.3|1209.5|1208|1209.8|1208|1206.8|1205.3|29
1648225320000|2022-03-25 16:22:00|1209.3|1206.5|1208.5|1207|1209.5|1207.3|1207.8|1205.5|52
1648225330000|2022-03-25 16:22:10|1208.8|1206.3|1208|1206.5|1209|1207|1208|1206|2
1648225340000|2022-03-25 16:22:20|1207.8|1206.3|1207.8|1206|1207.8|1206.5|1207.5|1206|6
1648225350000|2022-03-25 16:22:30|1207.5|1205.5|1205.5|1203.3|1207.8|1205.5|1205.5|1203.3|10
1648225360000|2022-03-25 16:22:40|1205.8|1204|1204.8|1203.3|1205.8|1204|1204.8|1203.3|5
1648225370000|2022-03-25 16:22:50|1205|1203|1203.8|1202.3|1205|1203.3|1203.5|1201.8|15
1648225380000|2022-03-25 16:23:00|1204|1202|1203.8|1202.5|1204.5|1202.5|1203.5|1201.5|9
1648225390000|2022-03-25 16:23:10||1202||1202.5||1202.5||1201.8|23
1648225400000|2022-03-25 16:23:20|1203.3|1202.3|1203.3|1201.5|1203.5|1202.3|1203.3|1201|5
1648225410000|2022-03-25 16:23:30|1203.5|1201.8|1203.5|1202|1203.5|1202.3|1203.3|1201.8|47
1648225420000|2022-03-25 16:23:40|1203.8|1202.3|1202.8|1201|1203.8|1202.5|1202.3|1201|61
1648225430000|2022-03-25 16:23:50|1203.5|1201.3|1203.8|1201.5|1203.8|1202|1203|1201|3
1648225440000|2022-03-25 16:24:00|1203.5|1201.8|1203.3|1201.5|1204|1201.8|1203.3|1201.3|1
1648225450000|2022-03-25 16:24:10|1203|1201|1202.8|1201|1203|1201|1202.8|1201|10
1648225460000|2022-03-25 16:24:20|1203.3|1201.3|1203|1201.3|1203.3|1201.5|1203|1201|2
1648225470000|2022-03-25 16:24:30|1202.8|1201|1202.8|1201.3|1202.8|1201.3|1202.8|1201|0
1648225480000|2022-03-25 16:24:40|1202.3|1201|1199.5|1197.5|1202.3|1201|1199.5|1197.5|40
1648225490000|2022-03-25 16:24:50|1199.3|1197.3|1198|1196|1199.5|1197.3|1197.3|1195.8|27
1648225500000|2022-03-25 16:25:00|1198.3|1195.8|1196.3|1193.8|1199|1196.5|1196.3|1193.8|10
1648225510000|2022-03-25 16:25:10|1195.8|1193.5|1195|1193|1195.8|1193.5|1194.3|1192.3|8
1648225520000|2022-03-25 16:25:20|1194.8|1193.3|1194|1191.8|1195|1193.3|1193.5|1191.8|56
1648225530000|2022-03-25 16:25:30|1193.5|1191.5|1193.5|1191.5|1194|1192.3|1193.3|1191.5|14
1648225540000|2022-03-25 16:25:40|1193.8|1191.8|1194.5|1192.8|1194.5|1192.8|1193.3|1191.5|66
1648225550000|2022-03-25 16:25:50|1194.3|1192.5|1197.3|1195.3|1197.5|1195.8|1194.3|1192.5|20
1648225560000|2022-03-25 16:26:00|1197|1195|1196.5|1194.8|1197|1195|1195.8|1193.8|9
1648225570000|2022-03-25 16:26:10|1196|1194|1195|1192.8|1196|1194|1194.8|1192.5|4
1648225580000|2022-03-25 16:26:20|1195.3|1193|1194.5|1192.5|1195.3|1193.8|1194|1191.8|9
1648225590000|2022-03-25 16:26:30|1194.8|1192.8|1194.8|1193|1195.3|1193.3|1194.3|1192.5|68
1648225600000|2022-03-25 16:26:40|1195.5|1193.8|1197|1195|1197.3|1195.3|1195.5|1193.5|32
1648225610000|2022-03-25 16:26:50|1196.8|1195.3|1197.3|1195|1197.3|1195.3|1196.8|1195|9
1648225620000|2022-03-25 16:27:00|1197|1195.3|1196.3|1194.8|1197|1195.3|1196.3|1194|5
1648225630000|2022-03-25 16:27:10|1196.5|1193.8|1194.5|1192.8|1196.5|1193.8|1194.5|1192.5|3
1648225640000|2022-03-25 16:27:20|1194.3|1192.5|1190.8|1188.8|1194.3|1192.5|1190.8|1188.8|21
1648225650000|2022-03-25 16:27:30|1191|1189|1191|1189|1191|1189.5|1190.5|1188.5|5
1648225660000|2022-03-25 16:27:40|1191.3|1189.3|1195.5|1193.3|1195.5|1193.8|1191|1189|21
1648225670000|2022-03-25 16:27:50|1195|1193.5|1193|1191.5|1195.3|1193.5|1193|1191.5|7
1648225680000|2022-03-25 16:28:00|1192.8|1190|1197.3|1195|1197.3|1195.5|1192.3|1190|31
1648225690000|2022-03-25 16:28:10|1197|1195.3|1195.8|1193.8|1197.3|1195.3|1195.8|1193.8|26
1648225700000|2022-03-25 16:28:20|1195.5|1193.5|1193.3|1191.5|1195.8|1193.8|1193.3|1191.5|24
1648225710000|2022-03-25 16:28:30|1193.5|1192|1193.8|1192.3|1194|1192.5|1193.3|1192|12
1648225720000|2022-03-25 16:28:40|1193.5|1191.5|1192.3|1190.3|1194.3|1191.5|1192|1190|12
1648225730000|2022-03-25 16:28:50|1192|1190.5|1193.8|1192|1193.8|1192|1192|1190.3|21
1648225740000|2022-03-25 16:29:00|1194|1193.8|1193.5|1192|1195.3|1193.8|1193.5|1192|44
1648225750000|2022-03-25 16:29:10|1193.3|1192.3|1194.3|1192.5|1194.5|1192.8|1193.3|1191.8|30
1648225760000|2022-03-25 16:29:20|1194|1192.8|1196|1194.3|1196|1194.3|1194|1192.5|12
1648225770000|2022-03-25 16:29:30|1196.3|1194|1195.5|1193.8|1196.3|1194.5|1195.3|1193|26
1648225780000|2022-03-25 16:29:40|1195.8|1194.3|1195.5|1193.5|1196.8|1195.3|1195.5|1193.5|30
1648225790000|2022-03-25 16:29:50|1196|1193.8|1201.5|1197.8|1202.8|1199|1195.3|1193.5|202
1648225800000|2022-03-25 16:30:00|1202|1198.5|1200.5|1198.3|1202|1198.8|1199.8|1197.5|22
1648225810000|2022-03-25 16:30:10|1200.3|1198.8|1200.3|1198|1201.3|1198.8|1200|1197.3|9
1648225820000|2022-03-25 16:30:20|1200|1198.3|1200|1197.8|1200|1198.3|1200|1197.8|0
1648225830000|2022-03-25 16:30:30|1199.8|1197.5|1200.3|1198.3|1200.3|1198.5|1199.8|1197.3|0
1648225840000|2022-03-25 16:30:40|1199.8|1198.5|1198.5|1196.3|1199.8|1198.5|1197.8|1195.5|22
1648225850000|2022-03-25 16:30:50|1198.8|1196.8|1199.5|1197.5|1199.8|1198|1198.8|1196.3|2
1648225860000|2022-03-25 16:31:00|1199.8|1197.3|1199.5|1197.5|1199.8|1197.8|1199.3|1197.3|0
1648225870000|2022-03-25 16:31:10|1199.8|1198.3|1201|1199.3|1201.3|1199.3|1199.8|1198.3|22
1648225880000|2022-03-25 16:31:20|1200.8|1199.5|1202|1200.3|1202.5|1200.3|1200.8|1199.3|44
1648225890000|2022-03-25 16:31:30|1202.3|1200.8|1202.3|1200.8|1202.5|1200.8|1201.8|1200.8|15
1648225900000|2022-03-25 16:31:40|1202.5|1201|1202.5|1200.8|1202.8|1201.3|1202.3|1200.8|8
1648225910000|2022-03-25 16:31:50|1202.8|1201.5|1203|1201.5|1203|1201.5|1202.8|1201.5|31
1648225920000|2022-03-25 16:32:00|1202.8|1202|1203.5|1202|1203.8|1202|1202.8|1202|30
1648225930000|2022-03-25 16:32:10|1204.3|1202.3|1204.5|1202.8|1204.5|1202.8|1204|1202.3|17
1648225940000|2022-03-25 16:32:20|1204.3|1203|1205|1203.5|1205.3|1203.5|1204|1202.8|15
1648225950000|2022-03-25 16:32:30|1204.8|1203.3|1205.8|1203.5|1205.8|1203.5|1204.5|1202.8|21
1648225960000|2022-03-25 16:32:40|1205|1203.3|1204.8|1203.3|1205|1203.5|1204.8|1203|10
1648225970000|2022-03-25 16:32:50|1206.5|1204|1206.8|1205|1207.3|1205|1206|1203.5|13
1648225980000|2022-03-25 16:33:00|1207.5|1205.3|1207.3|1205.3|1207.5|1205.5|1206.5|1204.8|1
1648225990000|2022-03-25 16:33:10|1207|1205|1207|1205|1207.5|1205.5|1206.3|1204.5|0
1648226000000|2022-03-25 16:33:20|1206.5|1204.8|1206.3|1204.5|1206.8|1205.5|1206|1204|27
1648226010000|2022-03-25 16:33:30|1206|1204.3|1206.5|1204.8|1206.5|1204.8|1205.8|1204|1
1648226020000|2022-03-25 16:33:40|1206.3|1204.5|1205.3|1203.5|1206.5|1204.5|1205.3|1203.3|4
1648226030000|2022-03-25 16:33:50|1206|1203.8|1205.5|1203.5|1206|1204|1205.3|1203.5|3
1648226040000|2022-03-25 16:34:00|1205.8|1203|1205|1203.3|1205.8|1203.5|1204.8|1202.8|2
1648226050000|2022-03-25 16:34:10|1204.8|1203|1204.5|1203|1205.5|1203.5|1204.3|1202.8|5
1648226060000|2022-03-25 16:34:20|1204.3|1202.8|1203.5|1202|1204.5|1203|1203.5|1202|2
1648226070000|2022-03-25 16:34:30|1203.8|1201.8|1204|1202.3|1204.3|1202.3|1203.3|1201.3|3
1648226080000|2022-03-25 16:34:40|1204.3|1202.5|1203.5|1201.3|1204.5|1202.8|1203.3|1201|2
1648226090000|2022-03-25 16:34:50|1203.3|1201|1202.5|1200|1203.5|1201.3|1202|1200|0
1648226100000|2022-03-25 16:35:00|1202.3|1200.3|1203.5|1201.3|1204|1201.8|1202.3|1200.3|2
1648226110000|2022-03-25 16:35:10|1204|1201.8|1203|1200.5|1204|1201.8|1202.5|1200.5|1
1648226120000|2022-03-25 16:35:20|1204|1201|1204.5|1202.5|1204.5|1202.5|1203.8|1201|1
1648226130000|2022-03-25 16:35:30|1204.3|1202.8|1204.3|1202.5|1204.5|1202.8|1204.3|1202.3|0
1648226140000|2022-03-25 16:35:40|1204.5|1202.8|1204.5|1202|1204.5|1203|1204.3|1201.5|2
1648226150000|2022-03-25 16:35:50|1204.3|1202.3|1204.5|1202.5|1204.5|1202.5|1204.3|1202|0
1648226160000|2022-03-25 16:36:00|1204.3|1202.3|1204|1202|1204.5|1203|1204|1202|1
1648226170000|2022-03-25 16:36:10|1204.3|1202.3|1203.8|1201.5|1204.3|1202.3|1203.8|1201.5|0
1648226180000|2022-03-25 16:36:20|1203.5|1201.3|1202.3|1199.8|1203.8|1201.5|1202.3|1199.8|1
1648226190000|2022-03-25 16:36:30|1202|1199.5|1201.8|1199.8|1202|1199.8|1201.5|1199.5|0
1648226200000|2022-03-25 16:36:40|1202|1199.3|1201.5|1199.3|1202|1199.5|1201.3|1199.3|7
1648226210000|2022-03-25 16:36:50|1201.8|1199.5|1201|1199|1201.8|1199.8|1200.8|1198.8|1
1648226220000|2022-03-25 16:37:00|1201.3|1198.8|1201.5|1199.3|1201.5|1199.8|1200.8|1198.8|2
1648226230000|2022-03-25 16:37:10|1201.3|1199|1200.8|1198.5|1201.3|1199.3|1200.8|1198.5|0
1648226240000|2022-03-25 16:37:20|1200.3|1198.3|1200.3|1198.5|1200.8|1198.8|1200.3|1198.3|1
1648226250000|2022-03-25 16:37:30|1200|1198.3|1199.3|1197.5|1200.3|1198.3|1199|1197|1
1648226260000|2022-03-25 16:37:40|1199|1197.3|1199.5|1197.5|1199.5|1197.5|1198.8|1197|30
1648226270000|2022-03-25 16:37:50|1199.8|1198|1199.5|1197.8|1200|1198.3|1199.5|1197.5|1
1648226280000|2022-03-25 16:38:00|1199.8|1197.5|1199|1197.5|1200|1197.5|1199|1197.5|0
1648226290000|2022-03-25 16:38:10|1199.3|1197.3|1198.5|1197|1199.3|1197.5|1198.5|1197|3
1648226300000|2022-03-25 16:38:20|1199|1197.3|1197.8|1195.8|1199.5|1197.3|1197.5|1195.5|1
1648226310000|2022-03-25 16:38:30|1197.5|1196.5|1198.5|1196.3|1198.8|1196.5|1197.5|1196|2
1648226320000|2022-03-25 16:38:40|1199|1196.5|1198.3|1196.5|1199|1197|1198.3|1196.3|0
1648226330000|2022-03-25 16:38:50|1198.8|1197|1198.8|1197|1199.5|1197.3|1198.5|1196.5|2
1648226340000|2022-03-25 16:39:00|1199|1197.3|1199.3|1197.3|1199.5|1197.5|1198.8|1197.3|2
1648226350000|2022-03-25 16:39:10|1199.5|1197.8|1198.3|1196.5|1199.5|1197.8|1198|1196.5|0
1648226360000|2022-03-25 16:39:20|1198|1196.3|1198|1196.3|1198.5|1196.5|1197.8|1196.3|1
1648226370000|2022-03-25 16:39:30|1197.8|1196|1198|1195.8|1198.5|1196.3|1197.3|1195.8|0
1648226380000|2022-03-25 16:39:40|1197.8|1196.3|1198.8|1196.5|1198.8|1196.5|1197.8|1196|2
1648226390000|2022-03-25 16:39:50|1198.5|1196.3|1198.3|1196|1198.8|1196.3|1198|1195.8|0
1648226400000|2022-03-25 16:40:00|1198|1195.8|1198|1196|1198.3|1196|1197.8|1195.5|0
1648226410000|2022-03-25 16:40:10|1198.3|1196.5|1198|1196|1198.8|1196.5|1198|1196|1
1648226420000|2022-03-25 16:40:20|1197.8|1195.8|1197.5|1195.8|1197.8|1196|1197.5|1195.8|0
1648226430000|2022-03-25 16:40:30|1197.3|1195.5|1196.5|1195|1197.3|1195.5|1196.3|1194.3|4
1648226440000|2022-03-25 16:40:40|1196.3|1194.8|1197|1195|1197.3|1195.3|1196.3|1194.8|5
1648226450000|2022-03-25 16:40:50|1196.3|1194.5|1196|1194.3|1196.3|1194.5|1195.5|1194|0
1648226460000|2022-03-25 16:41:00|1195.5|1194|1196.3|1194.3|1196.3|1194.3|1194.8|1193|5
1648226470000|2022-03-25 16:41:10|1196.5|1194.5|1195.8|1193.8|1196.5|1194.8|1195.3|1193.5|2
1648226480000|2022-03-25 16:41:20|1195.5|1194|1197.3|1194.8|1197.3|1195|1195.5|1194|6
1648226490000|2022-03-25 16:41:30|1196.8|1194.5|1196.3|1194.3|1196.8|1194.8|1195.8|1194|18
1648226500000|2022-03-25 16:41:40|1196.8|1194.8|1196.3|1194.3|1197.3|1195.3|1196.3|1194|8
1648226510000|2022-03-25 16:41:50|1196.5|1194|1195.8|1194|1196.5|1194.8|1195.8|1194|0
1648226520000|2022-03-25 16:42:00|1196|1194.3|1196|1193.8|1196.3|1194.3|1195.5|1193.5|0
1648226530000|2022-03-25 16:42:10|1196.3|1194|1196.8|1194.8|1197.3|1195|1196|1193.8|1
1648226540000|2022-03-25 16:42:20|1196.5|1195|1197.8|1195.8|1198|1195.8|1196.3|1194.8|4
1648226550000|2022-03-25 16:42:30|1198|1196|1197.3|1195.3|1198.3|1196.3|1197.3|1195.3|2
1648226560000|2022-03-25 16:42:40|1197.5|1195.5|1198|1195.8|1198|1195.8|1197.5|1195.5|1
1648226570000|2022-03-25 16:42:50|1197.8|1195.5|1199|1197|1199|1197|1197.8|1195.5|2
1648226580000|2022-03-25 16:43:00|1199.5|1197.5|1199|1197|1199.5|1197.8|1198.8|1197|6
1648226590000|2022-03-25 16:43:10|1199.8|1197.3|1199.3|1197.3|1199.8|1197.8|1199.3|1196.8|1
1648226600000|2022-03-25 16:43:20|1199.5|1197.5|1199.5|1197.5|1199.8|1197.8|1199|1197|5
1648226610000|2022-03-25 16:43:30|1199.3|1197.3|1200.5|1198.5|1200.5|1198.5|1199.3|1197.3|2
1648226620000|2022-03-25 16:43:40|1200.3|1198.3|1200.3|1198.5|1200.3|1198.5|1200.3|1198.3|13
1648226630000|2022-03-25 16:43:50|1200|1198.3|1199.5|1197.3|1200.3|1198.5|1199.5|1197|24
1648226640000|2022-03-25 16:44:00|1199.3|1196.8|1199.3|1196.8|1199.3|1197.3|1199|1196.5|1
1648226650000|2022-03-25 16:44:10|1199|1196.3|1198.3|1196.8|1199|1196.8|1198.3|1196.3|8
1648226660000|2022-03-25 16:44:20|1198.5|1196.5|1198.3|1196|1198.5|1196.5|1198|1196|3
1648226670000|2022-03-25 16:44:30|1198.5|1196.3|1197.5|1196|1198.5|1196.8|1197.5|1196|0
1648226680000|2022-03-25 16:44:40|1198.5|1196.3|1198.5|1196.5|1198.5|1197.3|1198.5|1196.3|8
1648226690000|2022-03-25 16:44:50||1196.8||1196.3||1196.8||1196|0
1648226700000|2022-03-25 16:45:00|1198.3|1196|1198|1196|1198.3|1196.3|1198|1196|0
1648226710000|2022-03-25 16:45:10|1198.5|1196.3|1199.5|1197.3|1199.8|1197.3|1198.5|1196.3|5
1648226720000|2022-03-25 16:45:20|1199.8|1197.5|1200.5|1198.5|1200.5|1198.8|1199.5|1197.5|10
1648226730000|2022-03-25 16:45:30||1199||1198.8||1199.3||1198.5|10
1648226740000|2022-03-25 16:45:40|1200.3|1198.5|1200|1197.3|1200.3|1198.5|1199|1197|0
1648226750000|2022-03-25 16:45:50|1199|1196.3|1198.5|1196|1199|1196.3|1198.5|1195.8|0
1648226760000|2022-03-25 16:46:00|1198.8|1195.8|1198.3|1196|1198.8|1196|1198.3|1195.8|0
1648226770000|2022-03-25 16:46:10|1198.5|1195.8|1196.5|1194.5|1198.5|1195.8|1196.5|1194.5|1
1648226780000|2022-03-25 16:46:20|1196.8|1194.8|1197|1194.5|1197.8|1195|1196.8|1194.5|1
1648226790000|2022-03-25 16:46:30|1197.3||1196.8||1197.3||1196.3||1
1648226800000|2022-03-25 16:46:40|1197||1196.5||1197||1196.3||0
1648226810000|2022-03-25 16:46:50|1195.8|1193.5|1196|1193.3|1196.3|1193.8|1195.8|1193.3|11
1648226820000|2022-03-25 16:47:00|1196.5|1193.5|1196.5|1194.3|1196.5|1194.3|1196.5|1193.5|0
1648226830000|2022-03-25 16:47:10|1196.8|1194.5|1198|1195.8|1198|1196|1196.8|1194.5|1
1648226840000|2022-03-25 16:47:20|1197.5|1195.5|1197|1194.8|1197.8|1195.5|1197|1194.8|1
1648226850000|2022-03-25 16:47:30|1197.5|1195.5|1197.5|1195.5|1197.8|1195.5|1197.5|1195.5|1
1648226860000|2022-03-25 16:47:40|1197.8|1196|1198|1195.5|1198|1196|1197.5|1195.5|0
1648226870000|2022-03-25 16:47:50|1197.8|1196|1197.8|1196|1197.8|1196|1197.8|1196|0
1648226880000|2022-03-25 16:48:00|1198||1197.5||1198||1197.5||0
1648226890000|2022-03-25 16:48:10|1197.8||1197.8||1198||1197.8||3
1648226900000|2022-03-25 16:48:20|1198.3|1196.8|1198.8|1197|1199.8|1197.8|1198.3|1196.8|25
1648226910000|2022-03-25 16:48:30|1199|1197.3|1199.5|1197|1199.5|1197.3|1198.8|1197|1
1648226920000|2022-03-25 16:48:40|1199.8|1197.3|1199.5|1197.5|1199.8|1197.8|1199.5|1197.3|0
1648226930000|2022-03-25 16:48:50|1199.8|1197.8|1199.5|1197.5|1199.8|1197.8|1199.5|1197.5|0
1648226940000|2022-03-25 16:49:00|1199.8|1197.8|1199.8|1197.8|1199.8|1198|1199.8|1197.8|0
1648226950000|2022-03-25 16:49:10||1198||1197.8||1198||1197.8|0
1648226960000|2022-03-25 16:49:20|1200.3|1198|1200.3|1198.3|1200.3|1198.3|1200.3|1198|1
1648226970000|2022-03-25 16:49:30|1200.5|1198|1200.3|1198.3|1200.5|1199|1200.3|1198|1
1648226980000|2022-03-25 16:49:40|1200.5|1198.5|1201|1199|1201.3|1199.3|1200.5|1198.5|4
1648226990000|2022-03-25 16:49:50|1200.8|1198.8|1201|1199.3|1201.3|1199.3|1200.5|1198.8|30
1648227000000|2022-03-25 16:50:00|1200.8|1199|1201.3|1199|1201.8|1199.3|1200.8|1198.8|50
1648227010000|2022-03-25 16:50:10||1198.8||1199||1199||1198.8|0
1648227020000|2022-03-25 16:50:20|1201.5|1198.8|1201.8|1200|1201.8|1200|1201.5|1198.8|10
1648227030000|2022-03-25 16:50:30|1202.8|1200.5|1203.3|1201|1203.8|1201|1202.8|1200.5|6
1648227040000|2022-03-25 16:50:40|1203|1201.3|1203.3|1201|1203.3|1201.3|1203|1201|0
1648227050000|2022-03-25 16:50:50||1201.3||1201.3||1201.8||1201.3|2
1648227060000|2022-03-25 16:51:00|1203|1201|1203|1200.8|1203|1201|1202.8|1200.5|8
1648227070000|2022-03-25 16:51:10|1202.8|1200.5|1203|1200.8|1203|1201.5|1202.8|1200.5|7
1648227080000|2022-03-25 16:51:20|1202.8|1201.5|1203|1200.8|1203|1201.5|1202.8|1200.8|14
1648227090000|2022-03-25 16:51:30|1202.8|1200.5|1202.5|1200.3|1203|1200.5|1202.5|1200.3|0
1648227100000|2022-03-25 16:51:40|1202.8|1200.5|1202.5|1200.5|1202.8|1200.8|1202.5|1200.3|0
1648227110000|2022-03-25 16:51:50|1202.8|1200.8|1203.5|1201.5|1204.3|1201.5|1202.8|1200.5|1
1648227120000|2022-03-25 16:52:00|1203.3|1201|1202.8|1200.3|1203.5|1201|1202.8|1200.3|0
1648227130000|2022-03-25 16:52:10|1202.5|1201|1203.5|1201|1203.5|1201|1202.5|1201|0
1648227140000|2022-03-25 16:52:20|1203.3|1200.8|1203.3|1201.3|1203.5|1201.3|1203.3|1200.8|1
1648227150000|2022-03-25 16:52:30|1203.5|1201.5|1204.8|1202.5|1205|1202.8|1203.3|1201.5|27
1648227160000|2022-03-25 16:52:40|1205|1202.3|1205.3|1202.8|1205.3|1203|1205|1202.3|0
1648227170000|2022-03-25 16:52:50||1203||1202.8||1203.3||1202.8|0
1648227180000|2022-03-25 16:53:00||1203||1203.3||1203.3||1203|0
1648227190000|2022-03-25 16:53:10|1204.8|1202.5|1205.3|1203.3|1205.3|1203.5|1204.8|1202.5|0
1648227200000|2022-03-25 16:53:20|1205|1203|1205.3|1202.8|1205.3|1203|1205|1202.5|0
1648227210000|2022-03-25 16:53:30|1205|1202.5|1204.5|1203|1205|1203.3|1204.5|1201.8|12
1648227220000|2022-03-25 16:53:40|1204.8|1201.8|1205.3|1203.3|1205.3|1203.3|1204.8|1201.8|8
1648227230000|2022-03-25 16:53:50|1205.8|1202.8|1205.5|1203.3|1205.8|1203.3|1205.5|1202.8|2
1648227240000|2022-03-25 16:54:00||1203.5||1203.5||1203.5||1203.5|0
1648227250000|2022-03-25 16:54:10|1205.3|1203.3|1205.5|1203.3|1205.5|1203.5|1205.3|1203.3|1
1648227260000|2022-03-25 16:54:20||1203.5||1203.5||1203.5||1203.3|1
1648227270000|2022-03-25 16:54:30|1205.3|1203|1205.5|1203.5|1205.5|1203.5|1205|1203|11
1648227280000|2022-03-25 16:54:40||1203.8||1203.8||1203.8||1203.5|0
1648227290000|2022-03-25 16:54:50||1204||1204||1204||1203.5|8
1648227300000|2022-03-25 16:55:00||1203.8||1203.8||1204||1203.8|1
1648227310000|2022-03-25 16:55:10||1204||1203.8||1204||1203.8|0
1648227320000|2022-03-25 16:55:20|||||||||1
1648227330000|2022-03-25 16:55:30||1204||1204||1204.3||1203.8|6
1648227340000|2022-03-25 16:55:40||1203.8||1203.8||1203.8||1203.8|22
1648227350000|2022-03-25 16:55:50|1205.3|1203.5|1205.3|1203.3|1205.3|1203.5|1205|1203.3|0
1648227360000|2022-03-25 16:56:00|1205|1203.5|1205.5|1204|1205.5|1204|1205|1203.3|10
1648227370000|2022-03-25 16:56:10|1205|1203.8|1204.5|1202|1205|1203.8|1204.5|1201.8|1
1648227380000|2022-03-25 16:56:20|1204.3|1201.8|1204.3|1202|1204.3|1202|1203.3|1201.3|3
1648227390000|2022-03-25 16:56:30|1204|1201.8|1204.3|1202.5|1204.3|1202.5|1204|1201.8|1
1648227400000|2022-03-25 16:56:40|1204|1201.5|1204.8|1202.8|1205|1202.8|1204|1201.5|2
1648227410000|2022-03-25 16:56:50|1204.5|1202.5|1204.3|1202.5|1204.8|1202.5|1204.3|1202.5|1
1648227420000|2022-03-25 16:57:00|1204.5|1202.8|1204.5|1202.8|1204.5|1202.8|1204.5|1202.3|0
1648227430000|2022-03-25 16:57:10|1204.8|1203|1205.3|1203.5|1205.3|1203.5|1204.8|1203|0
1648227440000|2022-03-25 16:57:20||1203.8||1203.5||1203.8||1203.5|0
1648227450000|2022-03-25 16:57:30||1203.8||1203.3||1203.8||1203.3|0
1648227460000|2022-03-25 16:57:40||1203||1203||1203.3||1203|21
1648227470000|2022-03-25 16:57:50|1205|1202.8|1205.3|1203|1205.3|1203.3|1204.8|1202.5|0
1648227480000|2022-03-25 16:58:00|1204.8|1203.3|1204.8|1202.5|1205.3|1203.3|1204.5|1202.3|8
1648227490000|2022-03-25 16:58:10|1204.3|1202|1204.8|1202.5|1204.8|1202.5|1204.3|1202|1
1648227500000|2022-03-25 16:58:20|1204.5|1202.3|1203.8|1202|1204.5|1202.3|1203.8|1202|10
1648227510000|2022-03-25 16:58:30|1204.5|1201.8|1204.8|1202.5|1204.8|1202.5|1204.3|1201.8|0
1648227520000|2022-03-25 16:58:40|1205|1202.8|1205|1202.8|1205|1203|1205|1202.5|0
1648227530000|2022-03-25 16:58:50|1205.3|1203|1205.3|1203.3|1205.3|1203.3|1205.3|1202.8|10
1648227540000|2022-03-25 16:59:00||1203||1203.3||1203.3||1203|0
1648227550000|2022-03-25 16:59:10|1204.8|1202.5|1205.3|1203|1205.3|1203|1204.8|1202.5|1
1648227560000|2022-03-25 16:59:20|1205.5|1203.3|1205.5|1204|1205.5|1204|1205.5|1203|7
1648227570000|2022-03-25 16:59:30|1205.3|1203.5|1205.3|1203.5|1205.3|1203.8|1205.3|1203.5|1
1648227580000|2022-03-25 16:59:40|1205|1203.3|1205|1203|1205.3|1203.5|1204.8|1202.8|0
1648227590000|2022-03-25 16:59:50|1205.3|1203.3|1205.5|1203.8|1205.5|1203.8|1205|1203|4
1648227600000|2022-03-25 17:00:00||1204||1203.8||1204||1203.3|10
1648227610000|2022-03-25 17:00:10||1203.3||1204||1204||1203.3|7
1648227620000|2022-03-25 17:00:20||1203.5||1204||1204.3||1203.5|46
1648227630000|2022-03-25 17:00:30||1203.5||1204.3||1204.3||1203.5|36
1648227640000|2022-03-25 17:00:40||1204||1204||1204.3||1203.5|2
1648227650000|2022-03-25 17:00:50|1206.5|1204.5|1206.5|1204.8|1206.5|1204.8|1206.5|1204.3|5
1648227660000|2022-03-25 17:01:00|1206.3|1204.5|1206.3|1204.3|1206.5|1204.8|1206|1204|3
1648227670000|2022-03-25 17:01:10|1206.5|1204.5|1206.5|1204.8|1206.5|1204.8|1206.3|1204.3|0
1648227680000|2022-03-25 17:01:20|1206.3|1204.3|1206|1203.8|1206.5|1204.3|1206|1203.8|0
1648227690000|2022-03-25 17:01:30|1206.5|1204|1206.5|1204.5|1206.5|1204.8|1206.5|1204|0
1648227700000|2022-03-25 17:01:40|1206.3|1204.3|1206.5|1204.5|1206.5|1204.5|1206.3|1204|0
1648227710000|2022-03-25 17:01:50|1206.3|1204|1206|1204|1206.5|1204.5|1206|1203.8|0
1648227720000|2022-03-25 17:02:00|1206.3|1203.8|1206.3|1204.3|1206.3|1204.3|1206|1203.8|0
1648227730000|2022-03-25 17:02:10|1206.5|1204.5|1206.5|1204.8|1206.5|1204.8|1206.5|1204.5|0
1648227740000|2022-03-25 17:02:20|1206.3|1204.3|1206|1203.8|1206.5|1204.3|1206|1203.8|1
1648227750000|2022-03-25 17:02:30|1205.8|1203.5|1205.8|1203.5|1206|1203.8|1205.5|1203.5|0
1648227760000|2022-03-25 17:02:40|1205.5|1203.3|1205.5|1203.3|1205.8|1203.5|1205.5|1203.3|0
1648227770000|2022-03-25 17:02:50|1206|1203.5|1205.5|1203.8|1206|1203.8|1205.5|1203.5|0
1648227780000|2022-03-25 17:03:00|1205.3|1202.8|1205.5|1204|1205.5|1204|1205|1202.8|4
1648227790000|2022-03-25 17:03:10|1205.8|1203.8|1205.5|1203.3|1205.8|1204|1205.5|1203.3|4
1648227800000|2022-03-25 17:03:20|1205.3|1203.5|1205|1202.5|1205.5|1203.8|1205|1202.5|0
1648227810000|2022-03-25 17:03:30|1205.3|1202.8|1205.5|1203.8|1205.5|1203.8|1205|1202.8|0
1648227820000|2022-03-25 17:03:40|1205.8|1204|1205.5|1203.8|1205.8|1204|1205.3|1203.3|0
1648227830000|2022-03-25 17:03:50|1205.3|1203.5|1205.5|1203.8|1205.5|1203.8|1205.3|1203.5|0
1648227840000|2022-03-25 17:04:00|1205.8|1204|1206.5|1205|1206.5|1205|1205.8|1204|2
1648227850000|2022-03-25 17:04:10|1207|1205.3|1207.3|1205.3|1207.5|1206|1207|1205.3|1
1648227860000|2022-03-25 17:04:20|1207.5|1205.5|1207.5|1206|1207.5|1206|1207.5|1205.5|31
1648227870000|2022-03-25 17:04:30||1205.8||1205.8||1206||1205.5|12
1648227880000|2022-03-25 17:04:40|1207.3|1206|1207.3|1204.8|1207.5|1206|1207.3|1204.8|2
1648227890000|2022-03-25 17:04:50|1207.5|1204.5|1207|1204.8|1207.5|1204.8|1207|1204.5|0
1648227900000|2022-03-25 17:05:00|1207.3|1205|1207.3|1204.8|1207.3|1205|1207|1204.5|7
1648227910000|2022-03-25 17:05:10|1207|1205|1207|1204.8|1207|1205|1207|1204.5|0
1648227920000|2022-03-25 17:05:20|1207.3|1205|1206.8|1204.5|1207.3|1205|1206.8|1204.5|0
1648227930000|2022-03-25 17:05:30|1207.3|1204.8|1207.3|1205.5|1207.3|1205.5|1207.3|1204.8|0
1648227940000|2022-03-25 17:05:40|1207.5|1205.3|1207.5|1205.5|1207.5|1206|1207.5|1205.3|1
1648227960000|2022-03-25 17:06:00||1205.8||1205.5||1205.8||1205.5|0
1648227970000|2022-03-25 17:06:10||1205.8||1205.3||1205.8||1205|1
1648227980000|2022-03-25 17:06:20|1207.3|1204.5|1207.3|1205.5|1207.3|1205.5|1206.8|1204.5|7
1648227990000|2022-03-25 17:06:30|1207.5|1205.8|1207.5|1205.5|1207.5|1205.8|1207.5|1205.5|0
1648228000000|2022-03-25 17:06:40|1207.3|1205.3|1207.5|1205.5|1207.5|1205.8|1207|1205.3|5
1648228010000|2022-03-25 17:06:50||1205.8||1205.8||1206||1205.5|0
1648228020000|2022-03-25 17:07:00||1206||1205.8||1206||1205.8|0
1648228030000|2022-03-25 17:07:10||1206||1205.8||1206||1205.8|4
1648228040000|2022-03-25 17:07:20||1205.5||1205.8||1206||1205.5|0
1648228050000|2022-03-25 17:07:30||1205.5||1205.5||1206||1205.5|0
1648228060000|2022-03-25 17:07:40||1205.8||1205.8||1205.8||1205.8|0
1648228070000|2022-03-25 17:07:50||1206||1206||1206||1205.8|0
1648228080000|2022-03-25 17:08:00|1207.3|1205.8|1207.5|1205.5|1207.5|1205.8|1207.3|1205.5|2
1648228090000|2022-03-25 17:08:10|1207.3|1205.3|1207.5|1205.5|1207.5|1205.8|1207.3|1205.3|0
1648228100000|2022-03-25 17:08:20|1207.3|1205.3|1207.3|1205.3|1207.5|1205.8|1207|1205|1
1648228110000|2022-03-25 17:08:30|1207|1205|1206|1204.3|1207|1205|1206|1204|8
1648228120000|2022-03-25 17:08:40|1206.5|1204|1207|1204.8|1207.3|1204.8|1206.5|1204|0
1648228130000|2022-03-25 17:08:50|1206.8|1204.5|1206.5|1204.5|1207|1204.8|1206.3|1204.3|0
1648228140000|2022-03-25 17:09:00|1207|1204.8|1206.8|1204.5|1207|1204.8|1206.5|1204.3|0
1648228150000|2022-03-25 17:09:10|1206.5|1204.3|1206.8|1204.5|1206.8|1204.5|1206.5|1204.3|0
1648228160000|2022-03-25 17:09:20|1206.5|1204.3|1207|1204.8|1207|1204.8|1206.5|1204.3|0
1648228170000|2022-03-25 17:09:30|1206.8|1204.5|1206.5|1204.5|1207|1205|1206.5|1204.3|15
1648228180000|2022-03-25 17:09:40|1206.8|1204.8|1207|1205|1207.3|1205|1206.8|1204.5|2
1648228190000|2022-03-25 17:09:50||1204.8||1205||1205||1204.8|0
1648228200000|2022-03-25 17:10:00|1207.3|1204.8|1207|1204.8|1207.3|1205|1206.5|1204.3|0
1648228210000|2022-03-25 17:10:10|1207.3|1205|1207|1204.8|1207.3|1205|1206.8|1204.5|0
1648228220000|2022-03-25 17:10:20|1206.8|1204.5|1207.5|1205.3|1207.5|1205.3|1206.8|1204.5|3
1648228230000|2022-03-25 17:10:30|1207.3|1205.5|1207.3|1205.3|1207.5|1205.8|1207.3|1205.3|0
1648228240000|2022-03-25 17:10:40|1207.5|1205.5|1207|1205|1207.5|1205.5|1207|1205|0
1648228250000|2022-03-25 17:10:50|1207.3|1205.5|1207.3|1205.5|1207.5|1205.5|1207.3|1205.3|0
1648228260000|2022-03-25 17:11:00|1207.5|1205.8|1207.5|1205.8|1207.5|1205.8|1207.3|1205.5|7
1648228270000|2022-03-25 17:11:10||1205.5||1205.5||1205.8||1205.3|0
1648228280000|2022-03-25 17:11:20|1207|1205.8|1207|1205|1207|1205.8|1206.8|1204.8|17
1648228290000|2022-03-25 17:11:30|1206.8|1204.5|1207.3|1205|1207.5|1205.3|1206.8|1204.5|0
1648228300000|2022-03-25 17:11:40|1207.5|1205.5|1207.5|1205.5|1207.5|1205.5|1207.5|1205.3|0
1648228310000|2022-03-25 17:11:50|1207.3|1205.3|1207.5|1205.5|1207.5|1205.5|1207.3|1205.3|0
1648228320000|2022-03-25 17:12:00|1207.3|1205|1207|1205|1207.3|1205|1207|1205|2
1648228330000|2022-03-25 17:12:10|1206.8|1204.8|1207|1205|1207|1205|1206.8|1204.8|0
1648228340000|2022-03-25 17:12:20|1207.3|1205.3|1207.3|1205.3|1207.5|1205.8|1207.3|1205.3|0
1648228350000|2022-03-25 17:12:30|1207.5|1205.5|1207.3|1205.3|1207.5|1205.5|1207.3|1205.3|5
1648228360000|2022-03-25 17:12:40|1207.5|1205.5|1207.3|1205|1207.5|1205.5|1207.3|1205|0
1648228370000|2022-03-25 17:12:50|1207|1204.8|1206.8|1204.8|1207.3|1204.8|1206.8|1204.8|0
1648228380000|2022-03-25 17:13:00|1207|1205|1207|1205|1207|1205|1207|1205|0
1648228400000|2022-03-25 17:13:20|1206.8|1204.8|1207|1205|1207|1205|1206.8|1204.8|0
1648228410000|2022-03-25 17:13:30|1206.8|1204.5|1206.8|1204.8|1206.8|1205|1206.5|1204.5|1
1648228420000|2022-03-25 17:13:40|1206.5|1205|1206.5|1205|1206.5|1205.3|1206.5|1205|2
1648228430000|2022-03-25 17:13:50|1206.3|1204.8|1206|1204.8|1206.3|1204.8|1206|1204.8|3
1648228440000|2022-03-25 17:14:00|1205.8|1204.5|1205.8|1204.5|1205.8|1204.8|1205.8|1204.3|19
1648228450000|2022-03-25 17:14:10||1204.3||1204.3||1204.3||1203.5|2
1648228460000|2022-03-25 17:14:20||1204||1204||1204||1204|0
1648228470000|2022-03-25 17:14:30||1203.8||1204.3||1204.5||1203.8|5
1648228480000|2022-03-25 17:14:40||1204.5||1204.3||1204.5||1204.3|0
1648228490000|2022-03-25 17:14:50|||||||||1
1648228500000|2022-03-25 17:15:00|1205.5|1204|1205.5|1203.8|1205.8|1204.3|1205.5|1203.5|1
1648228510000|2022-03-25 17:15:10|1205.8|1203.5|1205|1203|1205.8|1203.8|1205|1203|0
1648228520000|2022-03-25 17:15:20|1205.3|1203.3|1205.5|1203.3|1205.5|1203.5|1205.3|1203|0
1648228530000|2022-03-25 17:15:30|1205|1203.5|1205|1203|1205|1203.5|1204.8|1203|0
1648228540000|2022-03-25 17:15:40|1205.3|1203.3|1205.5|1204|1205.5|1204|1205|1203.3|0
1648228550000|2022-03-25 17:15:50|1205.3|1203.3|1205.3|1203.3|1205.3|1203.3|1205|1203.3|4
1648228560000|2022-03-25 17:16:00|1205|1203|1205.3|1203.5|1205.3|1203.5|1205|1203|0
1648228570000|2022-03-25 17:16:10|1205.5||1205||1205.5||1205||0
1648228580000|2022-03-25 17:16:20|1205.8|1203.8|1206|1204.3|1206.5|1204.3|1205.8|1203.8|7
1648228590000|2022-03-25 17:16:30|1205.8|1203.5|1205.8|1203.8|1205.8|1203.8|1205.5|1203.5|1
1648228600000|2022-03-25 17:16:40|1206|1203.5|1205.5|1203.5|1206|1204|1205.5|1203.5|36
1648228610000|2022-03-25 17:16:50|1205.3|1203.8|1205.8|1203.8|1205.8|1203.8|1205.3|1203.3|0
1648228620000|2022-03-25 17:17:00|1205.5|1203.5|1205.3|1203.3|1205.5|1203.8|1205|1202.8|2
1648228630000|2022-03-25 17:17:10|1205.5|1203.5|1205.3|1203.3|1205.8|1203.5|1205.3|1203|0
1648228640000|2022-03-25 17:17:20|1205.5|1203|1205|1202.8|1205.5|1203.3|1205|1202.8|0
1648228650000|2022-03-25 17:17:30|1205.3|1203|1205.5|1203.3|1205.8|1203.3|1205|1203|0
1648228660000|2022-03-25 17:17:40|1205.8|1203.5|1205.8|1203.5|1205.8|1203.5|1205.5|1203|0
1648228670000|2022-03-25 17:17:50|1205.5|1203.3|1205.5|1203.5|1205.8|1203.5|1205.5|1203.3|0
1648228680000|2022-03-25 17:18:00|1205.8|1203.3|1205.8|1203.5|1205.8|1203.5|1205.5|1203.3|0
1648228690000|2022-03-25 17:18:10|1205.5|1203|1204.8|1202.5|1205.5|1203|1204.8|1202.5|0
1648228700000|2022-03-25 17:18:20|1204.5||1204.5||1204.8||1204.5||0
1648228710000|2022-03-25 17:18:30|1204.8|1202.8|1204.5|1202.5|1205.3|1203|1204.5|1202.5|0
1648228720000|2022-03-25 17:18:40|1204.8|1203|1205.3|1203|1205.3|1203|1204.5|1202.8|17
1648228730000|2022-03-25 17:18:50|1205|1202.8|1204.8|1202.8|1205|1202.8|1204.8|1202.5|0
1648228740000|2022-03-25 17:19:00|1203.3|1201.8|1203|1201|1203.3|1201.8|1203|1201|5
1648228750000|2022-03-25 17:19:10|1203.3|1201.3|1203|1201.3|1203.3|1201.3|1203|1201.3|0
1648228760000|2022-03-25 17:19:20|1202.8|1201|1202.8|1200.8|1203|1201.3|1202.8|1200.8|4
1648228770000|2022-03-25 17:19:30|1203|1201|1202.5|1200.8|1203|1201|1202.5|1200.5|0
1648228780000|2022-03-25 17:19:40|1202.8|1201.3|1202.5|1201|1203.8|1201.3|1202.5|1200.8|0
1648228790000|2022-03-25 17:19:50||1200.8||1200.8||1201||1200.8|4
1648228800000|2022-03-25 17:20:00|1202.3|1201|1202.3|1200.5|1202.3|1201|1202.3|1200.5|2
1648228810000|2022-03-25 17:20:10|1202|1200.3|1201.8|1200|1202|1200.3|1201.8|1199.8|1
1648228820000|2022-03-25 17:20:20||1200.3||1200.3||1200.3||1200|2
1648228830000|2022-03-25 17:20:30|1201.5|1199.8|1201.5|1199.8|1201.5|1200|1201.5|1199.8|4
1648228840000|2022-03-25 17:20:40|1202|1200.3|1202|1200.5|1202|1200.5|1202|1200.3|2
1648228850000|2022-03-25 17:20:50|1202.5|1200.3|1202.5|1201|1202.5|1201|1202.5|1200.3|1
1648228860000|2022-03-25 17:21:00||1200.8||1201||1201||1200.8|3
1648228880000|2022-03-25 17:21:20|1202.3|1200.8|1202.3|1200.5|1202.5|1200.8|1202.3|1200.5|1
1648228890000|2022-03-25 17:21:30|1202.5|1200.8|1202.5|1200.5|1202.5|1200.8|1202.3|1200.5|0
1648228900000|2022-03-25 17:21:40|1202.3|1200.8|1202.3|1200.5|1202.5|1200.8|1202|1200.3|0
1648228910000|2022-03-25 17:21:50|1202|1200.3|1202|1200.3|1202.3|1200.5|1202|1200.3|0
1648228920000|2022-03-25 17:22:00|1202.3|1200.5|1202.3|1200.5|1202.5|1200.5|1202|1200.5|0
1648228930000|2022-03-25 17:22:10|1202|1200.3|1202|1200.3|1202.3|1200.3|1202|1200.3|0
1648228940000|2022-03-25 17:22:20|1202.3|1200.5|1202.3|1200.5|1202.5|1200.5|1202|1200.5|0
1648228950000|2022-03-25 17:22:30|1202|1200.3|1201.5|1200|1202|1200.5|1201.5|1200|3
1648228960000|2022-03-25 17:22:40|1201|1199.5|1201|1199.8|1201|1199.8|1201|1199.5|5
1648228970000|2022-03-25 17:22:50|1200.8|1199.5|1201|1199.3|1201|1199.5|1200.5|1198.3|13
1648228980000|2022-03-25 17:23:00|1201.5|1199.5|1201.5|1199.5|1201.5|1199.8|1201.3|1199.5|2
1648228990000|2022-03-25 17:23:10|1201.3|1199.8|1201|1199.5|1201.5|1199.8|1201|1199.5|0
1648229000000|2022-03-25 17:23:20||1199||1199||1199||1199|0
1648229010000|2022-03-25 17:23:30|1200.5|1198.8|1200.5|1198.5|1200.8|1199|1200.5|1198.5|0
1648229020000|2022-03-25 17:23:40|1200.8|1198.8|1200|1198|1200.8|1199|1200|1198|2
1648229030000|2022-03-25 17:23:50|1199.8|1197.8|1199.8|1198|1200|1198|1199.3|1197.3|4
1648229040000|2022-03-25 17:24:00|1200.5|1198.3|1200|1198.3|1200.5|1198.5|1200|1198|2
1648229050000|2022-03-25 17:24:10||1198.5||1198.5||1198.5||1197.8|3
1648229060000|2022-03-25 17:24:20|1201|1199|1200.5|1199.3|1201.3|1199.3|1200.5|1199|2
1648229070000|2022-03-25 17:24:30|1201|1199.5|1200.8|1198.8|1201|1199.5|1200.8|1198.8|5
1648229080000|2022-03-25 17:24:40|1200.5|1198.5|1200.3|1198.5|1200.5|1199|1200.3|1198.5|3
1648229090000|2022-03-25 17:24:50|1200.5|1198.8|1200.5|1198.8|1200.5|1199|1200.5|1198.8|1
1648229100000|2022-03-25 17:25:00|1200.8|1199|1201|1199.5|1201|1199.5|1200.8|1199|7
1648229110000|2022-03-25 17:25:10|||||||||18
1648229120000|2022-03-25 17:25:20|1200.3|1198.5|1200|1198.3|1200.3|1198.5|1200|1198.3|15
1648229130000|2022-03-25 17:25:30|1199.8|1198|1199.8|1198|1200.8|1198|1199.5|1197.8|0
1648229140000|2022-03-25 17:25:40|1200|1198.5|1200.3|1198.5|1201|1198.8|1200|1198.3|1
1648229150000|2022-03-25 17:25:50|1200|1198.3|1197.5|1195.5|1200.5|1198.3|1197.5|1195.5|3
1648229160000|2022-03-25 17:26:00|1197.3|1195|1197.5|1195.8|1198.3|1196.3|1197|1195|4
1648229170000|2022-03-25 17:26:10|1197.3|1195|1198|1195.8|1198|1196.5|1197.3|1195|11
1648229180000|2022-03-25 17:26:20||1195.3||1196||1196||1195.3|0
1648229190000|2022-03-25 17:26:30|1197.8|1195.5|1197.8|1195.8|1198|1196|1197.8|1195.3|0
1648229200000|2022-03-25 17:26:40|1197|1195.3|1197.3|1195|1197.3|1195.8|1197|1194.8|5
1648229210000|2022-03-25 17:26:50|1197.5|1195.3|1198|1195.5|1198|1195.5|1196.8|1194.5|3
1648229220000|2022-03-25 17:27:00|1197.8|1196|1198|1196|1198.3|1196|1197.8|1195.8|0
1648229230000|2022-03-25 17:27:10|1199.3|1197|1198.5|1196.8|1199.3|1197.5|1198.3|1196.5|9
1648229240000|2022-03-25 17:27:20|1198.3|1196.5|1198.3|1196.8|1199.3|1196.8|1198.3|1196.3|1
1648229250000|2022-03-25 17:27:30|1199|1196.3|1198.5|1196|1199|1196.8|1198|1196|0
1648229260000|2022-03-25 17:27:40|1198.3|1195.8|1198.3|1196.5|1198.8|1196.5|1197.8|1195.8|6
1648229270000|2022-03-25 17:27:50|1198.5|1196.3|1198.5|1196.8|1199|1196.8|1198|1196.3|0
1648229280000|2022-03-25 17:28:00|1198.3|1196.5|1198.8|1197|1198.8|1197|1198.3|1196.5|3
1648229290000|2022-03-25 17:28:10|1199|1196.8|1199|1197.5|1199|1197.5|1199|1196.8|1
1648229300000|2022-03-25 17:28:20|1199.3|1197.8|1199.3|1197.8|1200|1197.8|1199|1197.5|0
1648229310000|2022-03-25 17:28:30|1199.5|1198.3|1199.8|1198|1199.8|1198.3|1199.5|1198|5
1648229320000|2022-03-25 17:28:40|1200.5|1197.8|1200|1198.5|1200.5|1198.5|1199.5|1197.5|5
1648229330000|2022-03-25 17:28:50|1199.8|1198.3|1200|1198|1200|1198.8|1199.8|1198|14
1648229340000|2022-03-25 17:29:00|1200.3|1198.8|1201.5|1199.5|1201.5|1199.5|1200.3|1198.3|11
1648229350000|2022-03-25 17:29:10|1201.3|1199.3|1201.3|1199.3|1201.8|1199.8|1201.3|1199.3|0
1648229360000|2022-03-25 17:29:20|1201.5||1201.3||1201.5||1201.3||0
1648229370000|2022-03-25 17:29:30|1201.5||1201.3||1201.5||1201.3||0
1648229380000|2022-03-25 17:29:40|1201.5||1201.5||1201.5||1201.3||0
1648229390000|2022-03-25 17:29:50|1201.3|1198.5|1201.3|1198.5|1201.3|1198.5|1200.8|1198.5|1
1648229400000|2022-03-25 17:30:00|1201|1198.8|1202|1199.5|1202|1199.8|1201|1198.5|0
1648229410000|2022-03-25 17:30:10|1202.3|1199.3|1201.8|1199|1202.3|1199.5|1201.5|1199|0
1648229420000|2022-03-25 17:30:20|1201.5|1199.3|1201.5|1199|1201.5|1199.3|1201.3|1198.5|5
1648229430000|2022-03-25 17:30:30|1201.8|1199.5|1202.8|1200.3|1202.8|1200.3|1201.5|1199.3|0
1648229440000|2022-03-25 17:30:40|1202.5|1200.5|1203.3|1200.8|1203.3|1201|1202.3|1200.5|0
1648229450000|2022-03-25 17:30:50|1203.5|1201|1203.5|1201|1204.8|1202.5|1203.5|1201|8
1648229460000|2022-03-25 17:31:00|1203.3|1201.3|1204.3|1202|1205.3|1203.3|1203.3|1201.3|1
1648229470000|2022-03-25 17:31:10|1204.5|1202.3|1205|1202.8|1205|1202.8|1204.5|1202|0
1648229480000|2022-03-25 17:31:20|1204.8|1202.5|1204|1202|1204.8|1202.8|1204|1202|0
1648229490000|2022-03-25 17:31:30|1204.3|1199.8|1202.8|1200|1204.3|1200.3|1202.8|1199.8|0
1648229500000|2022-03-25 17:31:40|1203.5|1200.3|1203.8|1201.3|1203.8|1201.3|1203|1200.3|0
1648229510000|2022-03-25 17:31:50|1204|1201.5|1204.3|1202.3|1204.5|1202.3|1204|1201.5|3
1648229520000|2022-03-25 17:32:00|1204.5||1204||1204.8||1204||0
1648229530000|2022-03-25 17:32:10|1204.3|1201.5|1204.3|1201.5|1204.3|1201.5|1204.3|1201.5|0
1648229540000|2022-03-25 17:32:20|1203.8|1200.8|1203|1201|1203.8|1201|1203|1200.8|0
1648229550000|2022-03-25 17:32:30||1200.8||1200.8||1200.8||1200.5|0
1648229560000|2022-03-25 17:32:40|1202.8||1203||1203||1202.8||0
1648229570000|2022-03-25 17:32:50|1203.3||1203||1203.3||1203||1
1648229580000|2022-03-25 17:33:00|1203.3|1201|1203|1200.5|1203.5|1201.3|1202.8|1200.5|0
1648229590000|2022-03-25 17:33:10|1203.3|1200.8|1203|1200.8|1203.3|1200.8|1203|1200.3|0
1648229600000|2022-03-25 17:33:20|1203.3|1200.5|1203|1200.8|1203.3|1200.8|1202.5|1200.3|0
1648229610000|2022-03-25 17:33:30|1203.3|1201|1203.3|1201|1203.8|1201.3|1203.3|1200.8|0
1648229620000|2022-03-25 17:33:40|1203.5|1201.5|1204|1201.5|1204.3|1201.5|1203.3|1201.5|0
1648229630000|2022-03-25 17:33:50|1204.3|1201.8|1204|1201.5|1204.5|1201.8|1203.8|1201|0
1648229640000|2022-03-25 17:34:00|1203.8|1201.3|1203.5|1201|1204|1201.3|1203.3|1200.8|0
1648229650000|2022-03-25 17:34:10||1201.5||1201.5||1201.5||1201.5|0
1648229660000|2022-03-25 17:34:20|1203|1200.5|1203.5|1200.8|1203.5|1200.8|1203|1200.5|5
1648229670000|2022-03-25 17:34:30|1203.3|1200.5|1202|1199.8|1203.3|1200.5|1202|1199.8|0
1648229680000|2022-03-25 17:34:40|1203|1200.5|1203.5|1201|1203.5|1201|1203|1200.5|0
1648229690000|2022-03-25 17:34:50|1203.3|1201.3|1203|1200.5|1203.3|1201.3|1202.8|1200.3|0
1648229700000|2022-03-25 17:35:00|1203.3|1200.8|1203.8|1201|1203.8|1201.3|1203|1200.5|0
1648229710000|2022-03-25 17:35:10|1203.5|1200.8|1203|1200.8|1203.5|1201.3|1203|1200.3|0
1648229720000|2022-03-25 17:35:20|1202.3|1200.5|1202.5|1200|1202.5|1200.5|1202|1199.8|0
1648229730000|2022-03-25 17:35:30|1202.3|1199.8|1202.3|1199.8|1202.8|1200|1202|1199.8|0
1648229740000|2022-03-25 17:35:40|1202.5|1200|1202.5|1200|1202.5|1200|1202|1199.8|0
1648229750000|2022-03-25 17:35:50|1202.3|1199.8|1202|1199.8|1202.3|1199.8|1202|1199.8|0
1648229760000|2022-03-25 17:36:00|1202.3||1202||1202.3||1202||0
1648229770000|2022-03-25 17:36:10|1202.3||1202||1202.3||1201.8||0
1648229780000|2022-03-25 17:36:20|1202.3|1200|1202.3|1200|1202.5|1200.3|1202|1200|0
1648229790000|2022-03-25 17:36:30|1202.5|1199.8|1203|1200.5|1203.3|1200.8|1202|1199.8|0
1648229800000|2022-03-25 17:36:40|1202.8|1200.3|1202.3|1200.3|1203|1200.8|1202.3|1200.3|0
1648229810000|2022-03-25 17:36:50|1202.5|1200|1201.8|1200|1202.5|1200|1201.8|1200|1
1648229820000|2022-03-25 17:37:00||1200.3||1200||1200.3||1200|0
1648229830000|2022-03-25 17:37:10|1201.5|1200.3|1201.8|1200|1201.8|1200.3|1201.5|1200|0
1648229840000|2022-03-25 17:37:20|1202|1200.3|1202|1199.8|1202|1200.3|1201.8|1199.8|1
1648229850000|2022-03-25 17:37:30|1202.3|1200|1202.5|1200.5|1202.8|1200.8|1202.3|1200|2
1648229860000|2022-03-25 17:37:40|1202.8|1200.8|1202.8|1200.5|1202.8|1201|1202.8|1200.3|0
1648229870000|2022-03-25 17:37:50|1202.3|1200|1202.5|1200|1202.5|1200.5|1202.3|1200|0
1648229880000|2022-03-25 17:38:00|1202.8|1200.5|1203.5|1201.3|1203.5|1201.3|1202.8|1200.3|0
1648229890000|2022-03-25 17:38:10|1203.3|1201.5|1203.5|1201.5|1203.5|1201.5|1203.3|1201.5|0
1648229900000|2022-03-25 17:38:20|1203.3||1203.3||1203.5||1203||0
1648229920000|2022-03-25 17:38:40|1203|1201|1203.3|1201.3|1203.3|1201.3|1203|1201|1
1648229930000|2022-03-25 17:38:50|1203.5|1201|1203.3|1201.3|1203.5|1201.3|1203|1201|0
1648229940000|2022-03-25 17:39:00|1203.5|1201.5|1204.3|1202|1204.5|1202|1203.5|1201.5|0
1648229950000|2022-03-25 17:39:10|1204|1202.3|1204|1202|1204.3|1202.3|1204|1202|0
1648229960000|2022-03-25 17:39:20|1204.3|1202.3|1204.3|1202.3|1205|1202.8|1204.3|1202.3|0
1648229970000|2022-03-25 17:39:30|1204|1201.8|1204|1201.8|1204.3|1202|1203.8|1201.8|0
1648229980000|2022-03-25 17:39:40|1204.3|1202|1204.3|1202|1204.5|1202|1203.5|1201.8|1
1648229990000|2022-03-25 17:39:50|1204|1201.8|1204.3|1202.3|1204.5|1202.3|1204|1201.8|0
1648230000000|2022-03-25 17:40:00|1204.5|1202.5|1204.5|1202.5|1205|1202.8|1204.5|1202.3|0
1648230010000|2022-03-25 17:40:10|1204.3|1202.3|1205|1202.8|1205.5|1203.3|1204.3|1202.3|0
1648230020000|2022-03-25 17:40:20|1204.8|1202.5|1205|1202.8|1205.3|1202.8|1204.8|1202.5|0
1648230030000|2022-03-25 17:40:30|1205.3|1203|1205|1203|1205.3|1203|1205|1202.8|0
1648230040000|2022-03-25 17:40:40|1205.3|1202.8|1205|1203.3|1205.5|1203.3|1205|1202.8|0
1648230050000|2022-03-25 17:40:50|1204.8|1202.8|1204.8|1202.8|1204.8|1203|1204.8|1202.5|0
1648230060000|2022-03-25 17:41:00|1205|1203.3|1204.3|1202.8|1205|1203.3|1204.3|1202.5|0
1648230070000|2022-03-25 17:41:10|1204.5|1202.5|1204.5|1202.8|1204.8|1203|1204.3|1202.3|0
1648230080000|2022-03-25 17:41:20|1204.3|1203|1204.3|1202.5|1204.3|1203|1204.3|1202.5|0
1648230090000|2022-03-25 17:41:30|1203.5|1201.5|1203.3|1201.5|1203.8|1201.8|1203.3|1201.5|4
1648230100000|2022-03-25 17:41:40|1203.8|1201.8|1203.3|1201.8|1203.8|1201.8|1203.3|1201.5|1
1648230110000|2022-03-25 17:41:50|1203|1201.5|1203|1201.5|1203|1201.5|1203|1201.5|0
1648230120000|2022-03-25 17:42:00|1203.3||1203.3||1203.8||1203||0
1648230130000|2022-03-25 17:42:10|1203|1201.3|1202.8|1201.3|1203|1201.5|1202.8|1201.3|10
1648230140000|2022-03-25 17:42:20|1203.3|1201|1203|1201.3|1203.3|1201.3|1202.8|1201|3
1648230150000|2022-03-25 17:42:30|1202.8|1201|1203|1201.3|1203.3|1201.3|1202.8|1201|0
1648230160000|2022-03-25 17:42:40|1202.8|1201.5|1203|1201.3|1203.3|1201.5|1202.8|1201|2
1648230170000|2022-03-25 17:42:50|1203.3|1201.5|1203.3|1201.3|1203.5|1201.8|1202.8|1201|2
1648230180000|2022-03-25 17:43:00|1203.5|1201.8|1203.5|1202|1203.5|1202|1203.3|1201.5|0
1648230190000|2022-03-25 17:43:10|1203.8|1201.3|1203.5|1201.8|1203.8|1202|1203.5|1201.3|0
1648230200000|2022-03-25 17:43:20|1203.3|1201.3|1203.8|1202|1203.8|1202|1203.3|1201.3|1
1648230210000|2022-03-25 17:43:30|1204|1201.8|1203.8|1201.8|1204.3|1202|1203.8|1201.5|0
1648230220000|2022-03-25 17:43:40|1204|1202|1203.8|1201.8|1204|1202|1203.8|1201.8|0
1648230230000|2022-03-25 17:43:50|1204|1202|1204.3|1202.3|1204.3|1202.3|1203.8|1201.8|0
1648230240000|2022-03-25 17:44:00|1204.5|1201.8|1204.5|1202.3|1204.5|1202.5|1204.3|1201.8|0
1648230250000|2022-03-25 17:44:10|1204.8|1202.5|1204.8|1202.8|1205|1203|1204.5|1202.3|0
1648230260000|2022-03-25 17:44:20|1205|1203|1204.3|1201.8|1205|1203|1204.3|1201.5|0
1648230270000|2022-03-25 17:44:30|1204.5|1202|1203.8|1201.3|1204.5|1202|1203.8|1201|0
1648230280000|2022-03-25 17:44:40||1201||1201.5||1201.5||1201|0
1648230290000|2022-03-25 17:44:50|1204.3|1202|1204.5|1202|1204.8|1202.3|1204.3|1201.8|0
1648230300000|2022-03-25 17:45:00|1205|1202.3|1204.5|1202|1205|1202.5|1204.5|1201.8|0
1648230310000|2022-03-25 17:45:10|1204.3|1201.8|1204.3|1201.8|1204.5|1202|1204.3|1201.8|0
1648230320000|2022-03-25 17:45:20|1204.5|1202|1203.8|1201.3|1204.5|1202|1203.8|1201.3|0
1648230330000|2022-03-25 17:45:30|1204|1201.5|1203.8|1201.3|1204|1201.5|1203.8|1201.3|0
1648230340000|2022-03-25 17:45:40|1203.3|1201|1203.3|1201|1203.5|1201.5|1203|1201|0
1648230350000|2022-03-25 17:45:50|1203|1200.5|1203|1200.5|1203|1200.5|1202.8|1200.5|0
1648230360000|2022-03-25 17:46:00|1203.5|1201.3|1203.5|1201|1203.8|1201.3|1203.3|1200.8|0
1648230370000|2022-03-25 17:46:10|1203.3|1200.8|1203.3|1201|1203.3|1201|1203|1200.5|0
1648230380000|2022-03-25 17:46:20|1203|1200.8|1203.3|1201|1203.5|1201|1202.8|1200.5|0
1648230390000|2022-03-25 17:46:30|1203|1200.8|1203.3|1201.3|1203.3|1201.3|1202.8|1200.8|0
1648230400000|2022-03-25 17:46:40|1203|1201|1203.5|1201|1203.5|1201.3|1203|1201|0
1648230410000|2022-03-25 17:46:50||1201.3||1201||1201.3||1201|0
1648230420000|2022-03-25 17:47:00|1203.8|1201.3|1203.5|1201.3|1203.8|1201.5|1203.5|1201.3|0
1648230430000|2022-03-25 17:47:10|1204|1201.5|1204|1202|1204|1202|1203.8|1201.5|7
1648230440000|2022-03-25 17:47:20|1204.3|1202.3|1204.3|1202.5|1204.3|1202.5|1204.3|1202.3|0
1648230450000|2022-03-25 17:47:30|1204.8|1202.8|1204.8|1202.5|1205|1203|1204.5|1202.3|1
1648230460000|2022-03-25 17:47:40|1204.5|1202.8|1204.3|1202.3|1204.8|1202.8|1204.3|1202|0
1648230470000|2022-03-25 17:47:50|1204|1202|1204|1202|1204|1202.3|1203.8|1201.8|0
1648230480000|2022-03-25 17:48:00|1204.3|1202.3|1204.8|1202.8|1204.8|1202.8|1204.3|1202|1
1648230490000|2022-03-25 17:48:10|1205|1203|1204.5|1202.5|1205|1203.3|1204.5|1202.5|1
1648230500000|2022-03-25 17:48:20|1204.3|1202.8|1204.3|1202.5|1204.3|1202.8|1204.3|1202.5|0
1648230520000|2022-03-25 17:48:40|1203.8|1201.8|1204|1202|1204|1202|1203.8|1201.8|2
1648230530000|2022-03-25 17:48:50|1204.5|1202.3|1204.5|1202.8|1204.5|1202.8|1204.5|1202.3|5
1648230540000|2022-03-25 17:49:00|1204.3|1203|1204.5|1202.8|1204.5|1203|1204.3|1202.5|1
1648230550000|2022-03-25 17:49:10|1204.3|1202.5|1204.5|1202.5|1204.5|1202.5|1204.3|1202.5|0
1648230560000|2022-03-25 17:49:20|1204|1202.8|1204|1202|1204|1202.8|1204|1202|0
1648230570000|2022-03-25 17:49:30|1204.3|1202.3|1204|1202.3|1204.3|1202.5|1204|1202.3|0
1648230580000|2022-03-25 17:49:40|1204.3|1202.5|1204.3|1202.5|1204.3|1202.5|1204.3|1202.3|0
1648230590000|2022-03-25 17:49:50|1204|1202.3|1203.8|1202|1204|1202.3|1203.8|1202|0
1648230600000|2022-03-25 17:50:00|1203.5|1201.8|1203.8|1202|1203.8|1202|1203|1201.8|1
1648230610000|2022-03-25 17:50:10|1204.5|1202.5|1203.8|1202|1204.5|1202.5|1203.8|1201.8|0
1648230620000|2022-03-25 17:50:20|1204.3|1202.5|1203.3|1201.5|1204.3|1202.5|1203|1201|0
1648230630000|2022-03-25 17:50:30|1203|1201.3|1202.8|1200.8|1203.3|1201.3|1202.8|1200.8|2
1648230640000|2022-03-25 17:50:40|1203|1201|1203|1201.3|1203|1201.3|1203|1201|0
1648230650000|2022-03-25 17:50:50|1202.8|1200.8|1203|1201|1203.5|1201.5|1202.8|1200.8|21
1648230660000|2022-03-25 17:51:00|1202.8|1201.3|1203|1201.5|1203.3|1201.5|1202.8|1201.3|2
1648230670000|2022-03-25 17:51:10|1203.3|1201.3|1203|1201.3|1203.3|1201.3|1203|1201.3|1
1648230680000|2022-03-25 17:51:20|1203.3|1201.5|1204|1202|1204.3|1202.5|1203|1201.3|0
1648230690000|2022-03-25 17:51:30|1204.3|1202.3|1204.5|1202.5|1204.5|1202.5|1204.3|1202.3|0
1648230700000|2022-03-25 17:51:40|1205|1202.8|1203.8|1201.8|1205|1202.8|1203.8|1201.8|0
1648230710000|2022-03-25 17:51:50|1204|1202|1203.8|1202|1204|1202|1203.8|1201.8|0
1648230720000|2022-03-25 17:52:00|1204||1203.8||1204.3||1203.8||0
1648230730000|2022-03-25 17:52:10|1204|1202.5|1204.3|1202.3|1204.5|1202.5|1204|1202.3|0
1648230740000|2022-03-25 17:52:20|1204.5|1202|1204.3|1202.3|1204.5|1202.5|1204.3|1202|0
1648230750000|2022-03-25 17:52:30|1204|1202|1204|1202|1204|1202|1203.8|1202|0
1648230760000|2022-03-25 17:52:40|1203.8|1201.8|1203.8|1202|1204.3|1202|1203.8|1201.8|0
1648230770000|2022-03-25 17:52:50|1203.5|1201.5|1204|1201.8|1204|1202|1203.5|1201.5|0
1648230780000|2022-03-25 17:53:00|1203.8|1202|1204.3|1202.5|1204.5|1202.5|1203.8|1201.8|2
1648230790000|2022-03-25 17:53:10|1204.5|1202.8|1204.3|1202.3|1204.8|1202.8|1204.3|1202|0
1648230800000|2022-03-25 17:53:20|1204.5|1202.5|1204.5|1202.8|1204.5|1202.8|1204.5|1202.5|0
1648230810000|2022-03-25 17:53:30|1204.8|1203|1205.5|1203.8|1205.5|1203.8|1204.5|1203|0
1648230820000|2022-03-25 17:53:40|1205.3|1203.3|1205.3|1203.3|1205.3|1203.3|1205.3|1203.3|1
1648230840000|2022-03-25 17:54:00|1205|1203|1204.8|1202.8|1205|1203.3|1204.8|1202.8|0
1648230850000|2022-03-25 17:54:10|1204.5|1202.5|1204.3|1202.3|1204.8|1202.8|1204.3|1202.3|0
1648230860000|2022-03-25 17:54:20|1204.8|1202.5|1205|1203|1205|1203|1204.5|1202.5|0
1648230870000|2022-03-25 17:54:30|1204.8|1202.8|1205.3|1203|1205.3|1203|1204.3|1202.5|22
1648230880000|2022-03-25 17:54:40|1204.8|1203.3|1204.5|1202.8|1205|1203.3|1204.5|1202.8|1
1648230890000|2022-03-25 17:54:50|1205|1203|1204.8|1203|1205|1203.3|1204.8|1203|0
1648230900000|2022-03-25 17:55:00|1205.3|1202.8|1204.8|1202.8|1205.3|1203|1204.8|1202.8|0
1648230910000|2022-03-25 17:55:10|1205|1203|1204.8|1202.8|1205|1203|1204.5|1202.8|0
1648230920000|2022-03-25 17:55:20|1205|1202.5|1204.5|1202.5|1205|1202.5|1204.5|1202.5|0
1648230930000|2022-03-25 17:55:30|1204.3||1204.3||1204.5||1204.3||0
1648230940000|2022-03-25 17:55:40|1204|1202.3|1204.5|1202.8|1204.8|1202.8|1203.8|1202.3|0
1648230950000|2022-03-25 17:55:50||1203||1203||1203||1203|0
1648230960000|2022-03-25 17:56:00|1205.3|1203.3|1205.3|1203|1205.3|1203.3|1205.3|1203|2
1648230970000|2022-03-25 17:56:10|1204.8|1203.3|1205|1202.8|1205|1203.3|1204.8|1202.8|0
1648230980000|2022-03-25 17:56:20|1205.3|1203|1205.3|1203.3|1205.3|1203.3|1205.3|1202.8|0
1648230990000|2022-03-25 17:56:30|1205||1205.3||1205.3||1205||0
1648231000000|2022-03-25 17:56:40|1205|1203|1205|1203|1205.3|1203|1205|1203|0
1648231010000|2022-03-25 17:56:50|1205.3|1202.8|1205|1203.3|1205.3|1203.3|1205|1202.8|0
1648231020000|2022-03-25 17:57:00||1203||1203||1203.3||1203|0
1648231030000|2022-03-25 17:57:10|1204.8|1202.8|1204.8|1202.8|1204.8|1202.8|1204.8|1202.8|51
1648231040000|2022-03-25 17:57:20|1205|1202.5|1204.8|1202.5|1205|1202.5|1204.8|1202.5|0
1648231050000|2022-03-25 17:57:30|1204.5|1202.3|1204.3|1202.3|1204.5|1202.3|1203.8|1201.5|0
1648231060000|2022-03-25 17:57:40|1204|1202|1204|1202|1204.3|1202|1204|1202|0
1648231070000|2022-03-25 17:57:50|1203.5|1201.8|1204.3|1202|1204.3|1202|1203.5|1201.5|0
1648231080000|2022-03-25 17:58:00|1204|1201.8|1203.5|1201.5|1204|1201.8|1203|1201|0
1648231090000|2022-03-25 17:58:10|1203.3|1201.8|1204|1201.8|1204|1201.8|1203.3|1201.8|0
1648231100000|2022-03-25 17:58:20|1203.8||1203.8||1203.8||1203.8||0
1648231120000|2022-03-25 17:58:40|1204|1202.3|1204.3|1202.3|1204.3|1202.3|1204|1202.3|0
1648231130000|2022-03-25 17:58:50|1204|1202.5|1203.8|1202|1204.3|1202.8|1203.8|1202|2
1648231140000|2022-03-25 17:59:00|1204|1202.3|1204.3|1202.5|1204.3|1202.5|1203.8|1202.3|0
1648231150000|2022-03-25 17:59:10|1204.5|1202.3|1204.8|1202.8|1204.8|1202.8|1204.3|1202.3|2
1648231160000|2022-03-25 17:59:20||1202.5||1202.8||1202.8||1202.5|0
1648231170000|2022-03-25 17:59:30|1205.3|1203|1205|1203.3|1205.3|1203.5|1205|1203|0
1648231180000|2022-03-25 17:59:40|1205.3|1203.8|1205.3|1203.8|1205.5|1203.8|1205.3|1203.8|1
1648231190000|2022-03-25 17:59:50|1205.5||1205.5||1205.5||1205.3||1
1648231200000|2022-03-25 18:00:00|1205|1203.3|1204.8|1202.8|1205|1203.3|1204.8|1202.8|0
1648231210000|2022-03-25 18:00:10|1204.3|1202.5|1204.8|1202.8|1205.3|1203.3|1204.3|1202.5|0
1648231220000|2022-03-25 18:00:20|1205|1203|1204.3|1202.3|1205|1203|1204.3|1202.3|0
1648231230000|2022-03-25 18:00:30|1204.5|1202.8|1204.8|1202.8|1204.8|1202.8|1204.5|1202.5|0
1648231240000|2022-03-25 18:00:40|1205|1203|1204.8|1203|1205|1203|1204.8|1203|0
1648231250000|2022-03-25 18:00:50|1205|1202.8|1204.8|1202.8|1205|1202.8|1204.8|1202.8|1
1648231260000|2022-03-25 18:01:00|1204.3|1202.3|1204.5|1202.5|1204.8|1203|1204.3|1202.3|0
1648231270000|2022-03-25 18:01:10|1204.8|1202.8|1204.3|1202.3|1204.8|1202.8|1204.3|1202.3|0
1648231280000|2022-03-25 18:01:20|1204|1202|1202.8|1200.8|1204|1202|1202.8|1200.5|1
1648231290000|2022-03-25 18:01:30|1203|1200.3|1202.5|1200.5|1203|1200.5|1202.3|1200.3|0
1648231300000|2022-03-25 18:01:40|1202.3|1200.3|1202.5|1200.5|1202.5|1200.5|1202.3|1200.3|0
1648231310000|2022-03-25 18:01:50|1202.8|1200.8|1202.8|1200.8|1202.8|1200.8|1202.5|1200.5|0
1648231320000|2022-03-25 18:02:00|1202.5|1200.5|1204|1201.8|1204|1201.8|1202.5|1200.5|1
1648231330000|2022-03-25 18:02:10|1203.5||1203.5||1204||1203.5||0
1648231340000|2022-03-25 18:02:20|1203.8||1203.5||1203.8||1203.5||0
1648231360000|2022-03-25 18:02:40|1203.3|1201|1203.3|1201.3|1203.3|1201.3|1203|1201|0
1648231370000|2022-03-25 18:02:50|1203.5|1201.5|1203.3|1201.5|1203.5|1201.5|1203.3|1201.5|0
1648231380000|2022-03-25 18:03:00|1203|1201.3|1203|1201|1203.5|1201.5|1203|1201|0
1648231390000|2022-03-25 18:03:10|1203.3|1201.3|1204|1202|1204.3|1202|1203.3|1201.3|2
1648231400000|2022-03-25 18:03:20|1204.3||1204||1204.3||1204||0
1648231410000|2022-03-25 18:03:30|1204.3||1203.8||1204.3||1203.8||0
1648231420000|2022-03-25 18:03:40|1204.3||1204.3||1204.3||1204.3||0
1648231430000|2022-03-25 18:03:50|1204|1202.5|1204.8|1203|1204.8|1203|1203.8|1202.3|0
1648231440000|2022-03-25 18:04:00|1204.5|1200|1202|1199.8|1204.8|1200.3|1202|1199.8|45
1648231450000|2022-03-25 18:04:10|1202.3|1200|1203|1201|1203|1201.3|1202.3|1200|5
1648231460000|2022-03-25 18:04:20|1203.3|1200.8|1203.3|1201.3|1203.3|1201.3|1203|1200.8|0
1648231470000|2022-03-25 18:04:30|1203.5|1201.5|1203.8|1202|1204|1202.3|1203.3|1201.5|0
1648231480000|2022-03-25 18:04:40|1204|1201.8|1204|1202.3|1204|1202.3|1203.8|1201.8|0
1648231490000|2022-03-25 18:04:50|1203.8|1201.8|1203.3|1201.3|1204|1201.8|1203.3|1201.3|0
1648231500000|2022-03-25 18:05:00|1203||1203.3||1203.3||1203||0
1648231510000|2022-03-25 18:05:10|1202.8||1203.3||1203.3||1202.8||0
1648231520000|2022-03-25 18:05:20|1202.8||1202.8||1202.8||1202.8||1
1648231530000|2022-03-25 18:05:30|1203||1203||1203||1202.8||0
1648231540000|2022-03-25 18:05:40|1202.8|1200|1202.8|1200.5|1202.8|1200.5|1202.3|1200|1
1648231550000|2022-03-25 18:05:50|1203|1200.8|1203.3|1201|1203.5|1201|1202.5|1200.3|0
1648231560000|2022-03-25 18:06:00|1202.8|1201.3|1202.3|1200.3|1203|1201.3|1202.3|1200.3|0
1648231570000|2022-03-25 18:06:10|1201.8|1199.8|1201.8|1199.8|1201.8|1199.8|1201.8|1199.5|1
1648231580000|2022-03-25 18:06:20|1202|1199.5|1201.5|1199.5|1202|1199.5|1201.5|1199.3|0
1648231590000|2022-03-25 18:06:30|1201.8|1199.3|1201.8|1199.8|1202|1199.8|1201.8|1199.3|0
1648231600000|2022-03-25 18:06:40|1202|1200.3|1202.5|1200.3|1202.8|1200.5|1202|1200|0
1648231610000|2022-03-25 18:06:50|1202.3|1200.5|1202.5|1200.3|1202.5|1200.5|1202.3|1199.8|0
1648231620000|2022-03-25 18:07:00|1202.3|1200.5|1202.5|1200.5|1202.5|1200.5|1202|1200.5|0
1648231630000|2022-03-25 18:07:10|1202.8|1200.8|1202.3|1200.8|1202.8|1200.8|1202.3|1200.8|0
1648231640000|2022-03-25 18:07:20|1203|1200.3|1203|1201|1203|1201|1202.5|1200.3|1
1648231650000|2022-03-25 18:07:30|1202.8||1203||1203||1202.8||0
1648231660000|2022-03-25 18:07:40|1203.3|1201.3|1202.8|1200.8|1203.3|1201.5|1202.5|1200.5|1
1648231670000|2022-03-25 18:07:50|1202.3|1200.5|1202|1200.3|1202.5|1200.5|1202|1200.3|0
1648231680000|2022-03-25 18:08:00|1201.8|1199.8|1202|1200.3|1202.3|1200.3|1201.8|1199.5|1
1648231690000|2022-03-25 18:08:10|1201.8|1199.8|1201.8|1200|1201.8|1200|1201.5|1199.8|0
1648231700000|2022-03-25 18:08:20|1202|1200.3|1202|1199.8|1202.3|1200.5|1201.8|1199.8|2
1648231710000|2022-03-25 18:08:30|1201.8|1200.5|1203.8|1201.8|1203.8|1201.8|1201.5|1200.3|1
1648231720000|2022-03-25 18:08:40|1204|1202|1204|1202.5|1204|1202.5|1203.8|1201.5|1
1648231730000|2022-03-25 18:08:50|1204.8|1202.8|1205.5|1203.8|1205.5|1204|1204.8|1202.8|12
1648231740000|2022-03-25 18:09:00|1205.3|1203.5|1205.3|1203.5|1205.3|1203.5|1205.3|1203.3|0
1648231750000|2022-03-25 18:09:10|1205.5|1204|1205.5|1203.5|1205.5|1204.3|1205.5|1203.3|2
1648231760000|2022-03-25 18:09:20||1203.8||1203.8||1203.8||1202.8|4
1648231770000|2022-03-25 18:09:30||1204||1203.8||1204||1203.3|4
1648231780000|2022-03-25 18:09:40|1205.3|1203.5|1205.5|1203.3|1205.5|1203.5|1205|1202.5|0
1648231790000|2022-03-25 18:09:50|1205.3|1203|1205.3|1203.3|1205.3|1203.5|1205.3|1203|1
1648231800000|2022-03-25 18:10:00|1205.5|1203|1205.5|1203.8|1205.5|1203.8|1205.5|1203|0
1648231810000|2022-03-25 18:10:10|1204.3|1203.5|1204.5|1202.3|1204.5|1203.5|1203.3|1201|2
1648231820000|2022-03-25 18:10:20|1204.3|1202|1204.3|1202.5|1204.3|1202.5|1204|1201.8|0
1648231830000|2022-03-25 18:10:30|1205.3|1202.8|1205.5|1203.8|1205.5|1203.8|1205.3|1202.8|4
1648231840000|2022-03-25 18:10:40||1204||1203||1204||1202.8|11
1648231850000|2022-03-25 18:10:50|1205.3|1202.8|1205.3|1203|1205.5|1203|1205.3|1202.3|0
1648231860000|2022-03-25 18:11:00|1205|1203.3|1205.3|1203|1205.5|1203.3|1204.5|1202.5|1
1648231870000|2022-03-25 18:11:10|1205|1202.8|1205.3|1203.3|1205.3|1203.3|1204.5|1202.5|1
1648231880000|2022-03-25 18:11:20|1205.5|1203.5|1205.5|1203.5|1205.5|1204|1205.5|1203.5|1
1648231890000|2022-03-25 18:11:30|1205.3|1203.3|1205.3|1203.5|1205.3|1203.5|1205.3|1203.3|0
1648231900000|2022-03-25 18:11:40|1205|1203.3|1205|1203.3|1205|1203.3|1205|1203.3|0
1648231910000|2022-03-25 18:11:50|1205.3|1203.5|1205.3|1203.5|1205.3|1203.5|1205.3|1203.5|0
1648231920000|2022-03-25 18:12:00||1203.3||1203.5||1204||1203.3|0
1648231930000|2022-03-25 18:12:10|1205|1203.3|1205.3|1203.5|1205.3|1203.8|1205|1203.3|0
1648231940000|2022-03-25 18:12:20|1204.8|1202.5|1204.8|1202.5|1204.8|1202.5|1204.3|1202|0
1648231950000|2022-03-25 18:12:30|1204.5|1203|1205|1203.3|1205|1203.3|1204.5|1203|0
1648231960000|2022-03-25 18:12:40|1205.3|1203|1204.8|1202.8|1205.3|1203|1204.8|1202.5|0
1648231970000|2022-03-25 18:12:50|1205|1203|1205|1203|1205.3|1203|1205|1202.8|0
1648231980000|2022-03-25 18:13:00|1205.3|1203.3|1204.8|1202.8|1205.3|1203.5|1204.8|1202.8|0
1648231990000|2022-03-25 18:13:10|1205|1203|1204.5|1202.5|1205|1203|1204.5|1202.5|0
1648232000000|2022-03-25 18:13:20|1204.3|1202.3|1204|1202|1204.3|1202.3|1204|1201.8|0
1648232010000|2022-03-25 18:13:30|1203.8|1201.5|1204.5|1202.8|1204.5|1203|1203.8|1201.5|4
1648232020000|2022-03-25 18:13:40|1204.3|1203|1205.3|1203.8|1205.3|1203.8|1204.3|1202.5|2
1648232030000|2022-03-25 18:13:50|1205|1203.3|1205.5|1204|1205.5|1204|1205|1203.3|8
1648232040000|2022-03-25 18:14:00|1205.3|1203.8|1205.3|1203.5|1205.3|1203.8|1205.3|1203.5|1
1648232050000|2022-03-25 18:14:10||1203.8||1204||1204||1203.8|0
1648232060000|2022-03-25 18:14:20||1203.8||1204||1204||1203.8|1
1648232070000|2022-03-25 18:14:30|1205.5|1203.8|1205.5|1204|1205.5|1204|1205.5|1203.8|19
1648232080000|2022-03-25 18:14:40||1203.8||1204||1204||1203.8|1
1648232090000|2022-03-25 18:14:50||1204.3||1204||1204.3||1203.8|5
1648232100000|2022-03-25 18:15:00|1205.3|1203.5|1205.5|1204|1205.5|1204|1205.3|1203.5|0
1648232110000|2022-03-25 18:15:10|1205.3|1204.3|1205.3|1204|1205.3|1204.3|1205.3|1204|5
1648232120000|2022-03-25 18:15:20|1205.5|1204.3|1205.5|1203.5|1205.5|1204.3|1205.5|1203.5|16
1648232130000|2022-03-25 18:15:30||1203.8||1204||1204||1203.5|2
1648232140000|2022-03-25 18:15:40||1204.3||1204||1204.3||1204|9
1648232150000|2022-03-25 18:15:50||1203||1203.5||1203.5||1203|1
1648232160000|2022-03-25 18:16:00||1204||1204||1204||1204|0
1648232170000|2022-03-25 18:16:10||1203.5||1203.5||1204||1203.5|1
1648232180000|2022-03-25 18:16:20|1205.3|1203.3|1205.5|1203.5|1205.5|1203.5|1205|1202.8|0
1648232190000|2022-03-25 18:16:30||1203.3||1203.3||1204||1203.3|5
1648232200000|2022-03-25 18:16:40|1205.3|1203|1205.3|1203.3|1205.3|1203.3|1205|1202.8|0
1648232210000|2022-03-25 18:16:50|1205.5|1203.8|1205.5|1203.8|1205.5|1203.8|1205.5|1203.8|1
1648232220000|2022-03-25 18:17:00||1204||1204||1204||1203.8|10
1648232230000|2022-03-25 18:17:10|1205.3|1203.8|1205.3|1203.5|1205.3|1203.8|1205.3|1203.3|0
1648232240000|2022-03-25 18:17:20|1205.5|1204|1205.5|1203.8|1205.5|1204.3|1205.5|1203.8|20
1648232250000|2022-03-25 18:17:30||1204||1203.8||1204.3||1203.8|6
1648232260000|2022-03-25 18:17:40|1205.3|1203.3|1205.5|1203.8|1205.5|1204.3|1205.3|1203.3|8
1648232270000|2022-03-25 18:17:50||1203.5||1203.8||1204||1203.5|0
1648232280000|2022-03-25 18:18:00|1205.3|1203.3|1205|1203.5|1205.3|1203.5|1205|1203|0
1648232290000|2022-03-25 18:18:10|1205.5|1203.8|1205.5|1203.8|1205.5|1203.8|1205.5|1203.5|1
1648232300000|2022-03-25 18:18:20|1206|1203.5|1207.5|1205.5|1207.5|1205.5|1206|1203.5|6
1648232310000|2022-03-25 18:18:30|1207.3|1205|1207|1205|1207.3|1205|1207|1204.8|1
1648232320000|2022-03-25 18:18:40|1206.8|1204.3|1207.5|1205.5|1207.5|1205.5|1206.8|1204.3|0
1648232330000|2022-03-25 18:18:50||1206.3||1205.8||1206.3||1205.5|3
1648232340000|2022-03-25 18:19:00|1207.3|1206|1207.5|1205.5|1207.5|1206|1207.3|1205.5|0
1648232350000|2022-03-25 18:19:10|1207.3|1204.8|1207.3|1205|1207.5|1205|1207.3|1204.8|1
1648232360000|2022-03-25 18:19:20|1207|1205.3|1207.3|1205.3|1207.5|1206|1207|1205.3|0
1648232370000|2022-03-25 18:19:30|1207|1205.5|1207.5|1205.5|1207.5|1205.5|1207|1205|0
1648232380000|2022-03-25 18:19:40|1207.3|1206|1206.8|1204.5|1207.3|1206|1206.8|1204.5|1
1648232390000|2022-03-25 18:19:50||1204.3||1204.3||1204.5||1204.3|0
1648232400000|2022-03-25 18:20:00|1206.3|1203.8|1206|1203.5|1206.5|1204|1205.8|1203.5|0
1648232410000|2022-03-25 18:20:10|1205.8|1202.5|1203.8|1202.3|1205.8|1202.5|1203.8|1202|4
1648232420000|2022-03-25 18:20:20|1203.5|1201.8|1202.3|1200.5|1203.5|1201.8|1202.3|1200|3
1648232430000|2022-03-25 18:20:30|1203.8|1200.3|1204.5|1202.8|1204.8|1203|1203.8|1200.3|4
1648232440000|2022-03-25 18:20:40|1204.3|1202.5|1203.3|1201.3|1204.3|1202.8|1203|1200.8|0
1648232450000|2022-03-25 18:20:50|1203|1201.5|1204.3|1201.8|1204.8|1202.3|1203|1201|2
1648232460000|2022-03-25 18:21:00|1204.5|1202|1204.8|1202.3|1205|1203.3|1204.5|1202|0
1648232470000|2022-03-25 18:21:10|1204.5|1202.5|1204.8|1202.5|1204.8|1202.8|1204.5|1202.3|0
1648232480000|2022-03-25 18:21:20|1204.5|1202.3|1204.5|1202.3|1204.5|1202.3|1204.3|1202|0
1648232490000|2022-03-25 18:21:30|1204|1202|1202|1200.3|1204.3|1202|1201.8|1200.3|0
1648232500000|2022-03-25 18:21:40|1201.8|1199.8|1201.3|1199.5|1202.5|1200|1201.3|1199.5|3
1648232510000|2022-03-25 18:21:50|1200.8|1199.3|1199.8|1197.8|1200.8|1199.3|1199.5|1197.5|2
1648232520000|2022-03-25 18:22:00|1199.5|1198|1199.8|1197.8|1200|1198.3|1199.5|1197.5|1
1648232530000|2022-03-25 18:22:10|1199.5|1197.3|1199.5|1197.3|1199.8|1197.8|1199|1197|1
1648232540000|2022-03-25 18:22:20|1199.8|1197.5|1199.5|1197.5|1199.8|1197.8|1199.3|1197.3|0
1648232550000|2022-03-25 18:22:30|1199.3|1197|1199.3|1197.3|1199.5|1197.5|1198.8|1196.8|0
1648232560000|2022-03-25 18:22:40|1198.8|1197|1198.8|1196.5|1198.8|1197|1198.8|1196.5|4
1648232570000|2022-03-25 18:22:50|1199|1196.8|1198.8|1196.5|1199|1197|1198.8|1196.5|0
1648232580000|2022-03-25 18:23:00|1199|1196.8|1199.5|1197.3|1199.5|1197.3|1199|1196.5|0
1648232590000|2022-03-25 18:23:10|1199.3|1197.8|1201|1198.3|1201.3|1199|1199.3|1197.8|31
1648232600000|2022-03-25 18:23:20|1200.8|1198.5|1199.8|1197.3|1200.8|1198.5|1199.5|1197|0
1648232610000|2022-03-25 18:23:30|1198.8|1197.5|1198.5|1196|1199.3|1197.5|1198|1195.5|0
1648232620000|2022-03-25 18:23:40|1198.8|1195.3|1197.8|1195.3|1198.8|1195.8|1197.5|1195|0
1648232630000|2022-03-25 18:23:50|1198|1195.5|1198|1195.8|1198.5|1195.8|1197.8|1195|0
1648232640000|2022-03-25 18:24:00|1198.3|1196|1198.3|1196|1198.3|1196|1198|1196|0
1648232650000|2022-03-25 18:24:10|1198|1195.8|1198.5|1195.5|1198.5|1196|1197.5|1195.5|20
1648232660000|2022-03-25 18:24:20|1199|1195.8|1198.3|1195.3|1199|1196.3|1198|1195.3|0
1648232670000|2022-03-25 18:24:30|1198|1195.8|1198|1196|1198.5|1196|1198|1195.8|0
1648232680000|2022-03-25 18:24:40|1198.3|1196.5|1197.3|1195|1198.8|1196.5|1197.3|1195|0
1648232690000|2022-03-25 18:24:50|1197.5|1195.3|1197.5|1195.3|1197.8|1195.5|1197.3|1195|0
1648232700000|2022-03-25 18:25:00|1197.8|1195|1197.5|1195.3|1197.8|1195.5|1197.5|1195|0
1648232720000|2022-03-25 18:25:20|1197.3|1195|1196.3|1194.5|1197.3|1195.3|1196.3|1194.5|5
1648232730000|2022-03-25 18:25:30|1196|1193.8|1196.8|1194.3|1196.8|1194.5|1196|1193.8|10
1648232740000|2022-03-25 18:25:40|1196.5|1194|1196.8|1194.3|1197|1194.5|1196|1193.8|0
1648232750000|2022-03-25 18:25:50|1197.3|1195|1198|1196|1198.5|1196|1197|1194.8|0
1648232760000|2022-03-25 18:26:00|1198.8|1196.5|1201.8|1199|1202|1199|1198.8|1196.5|12
1648232770000|2022-03-25 18:26:10|1202|1199.3|1202.5|1199.3|1202.5|1200|1201|1198.3|1
1648232780000|2022-03-25 18:26:20|1202.3|1199.5|1202.3|1199.3|1202.3|1199.5|1202.3|1199|0
1648232790000|2022-03-25 18:26:30|1202.5|1200|1202|1199.3|1202.5|1200.3|1201.8|1199.3|0
1648232800000|2022-03-25 18:26:40|1201.8|1200|1202.8|1200.8|1202.8|1200.8|1201.8|1199.8|2
1648232810000|2022-03-25 18:26:50|1203.5|1201.8|1204.5|1202.3|1204.5|1202.5|1203.5|1201.8|2
1648232820000|2022-03-25 18:27:00|1204.8|1202.5|1204.8|1202.3|1205.3|1203.3|1204.3|1202|0
1648232830000|2022-03-25 18:27:10|1204.5|1202|1205|1203.3|1205.3|1203.3|1204.5|1202|0
1648232840000|2022-03-25 18:27:20|1205.3|1203.5|1205.5|1204|1205.5|1204|1205.3|1203.3|3
1648232850000|2022-03-25 18:27:30||1203.8||1203.8||1204||1203.8|3
1648232860000|2022-03-25 18:27:40|1205|1202.3|1204.3|1202|1205|1202.5|1204.3|1201.8|1
1648232870000|2022-03-25 18:27:50|1204.5|1201.8|1205|1201.8|1205|1202|1204.3|1201.3|0
1648232880000|2022-03-25 18:28:00|1205.3|1202.8|1205|1202|1205.5|1202.8|1202.3|1200.5|12
1648232890000|2022-03-25 18:28:10|1204|1202.3|1205.3|1203.8|1205.5|1203.8|1203.5|1201.5|11
1648232900000|2022-03-25 18:28:20|1205.5|1203.3|1205.5|1203.5|1205.5|1203.8|1204|1202.3|14
1648232910000|2022-03-25 18:28:30|1205|1203.3|1205.5|1202.8|1205.5|1203.5|1204.8|1202.8|9
1648232920000|2022-03-25 18:28:40|1204.5|1202.5|1204.3|1202.5|1204.8|1202.5|1202.8|1201|17
1648232930000|2022-03-25 18:28:50|1204.5|1202.8|1206|1204.3|1206.8|1204.8|1204.5|1202.8|9
1648232940000|2022-03-25 18:29:00|1205.8|1204|1204|1202.3|1205.8|1204|1204|1202|23
1648232950000|2022-03-25 18:29:10|1204.3|1202.5|1202.5|1200.8|1204.3|1202.5|1202.5|1200.8|12
1648232960000|2022-03-25 18:29:20|1202.3|1200.5|1202.8|1201|1203|1201|1201.8|1199.8|9
1648232970000|2022-03-25 18:29:30|1202.5|1200.8|1202.3|1200.5|1202.8|1201.3|1202|1200.3|25
1648232980000|2022-03-25 18:29:40|1202|1200.3|1200.8|1198.3|1202|1200.5|1199.8|1198|44
1648232990000|2022-03-25 18:29:50|1200.5|1198|1199.5|1197.5|1201|1198.3|1199.5|1197.3|17
1648233000000|2022-03-25 18:30:00|1198|1197.3|1198|1196.3|1198|1197.8|1198|1196.3|18
1648233010000|2022-03-25 18:30:10|1198.5|1196.5|1198|1196.5|1198.8|1196.5|1198|1196|11
1648233020000|2022-03-25 18:30:20|1198.8|1196.3|1198.8|1196.3|1198.8|1196.8|1198.5|1196|8
1648233030000|2022-03-25 18:30:30|1198.5|1196.5|1199|1196.5|1199|1196.5|1198.5|1196.3|0
1648233040000|2022-03-25 18:30:40|1198.8|1196|1198.5|1196.3|1198.8|1196.3|1198.5|1196|0
1648233050000|2022-03-25 18:30:50|1198.3|1196|1198.5|1196.5|1198.5|1196.5|1198.3|1195.8|0
1648233060000|2022-03-25 18:31:00|1198.3|1196|1197.8|1195.8|1198.3|1196|1197.3|1195.3|10
1648233070000|2022-03-25 18:31:10|1197.5|1195.5|1197.5|1195.3|1197.5|1195.5|1197.5|1195|4
1648233080000|2022-03-25 18:31:20|1197.8|1195.5|1198|1195.8|1198|1196|1197.8|1195.5|6
1648233090000|2022-03-25 18:31:30|1198.3|1196|1198|1195.8|1198.3|1196.3|1198|1195.8|1
1648233100000|2022-03-25 18:31:40|1199.5|1196|1199.3|1196.5|1199.5|1196.8|1199|1195.8|2
1648233110000|2022-03-25 18:31:50|1199|1196.8|1199.3|1196.8|1199.3|1196.8|1199|1196.5|0
1648233120000|2022-03-25 18:32:00|1199.8|1197.3|1200.5|1197.3|1200.5|1197.3|1199.8|1197|2
1648233130000|2022-03-25 18:32:10|1199.8|1197|1200.5|1198.3|1200.8|1198.3|1199.8|1197|0
1648233140000|2022-03-25 18:32:20|1200.8|1198.8|1199.8|1197.8|1200.8|1198.8|1199.5|1197.5|0
1648233150000|2022-03-25 18:32:30|1200|1198|1200.8|1198.5|1200.8|1198.5|1200|1198|0
1648233160000|2022-03-25 18:32:40|1200.5|1198.3|1200.3|1198|1201.3|1198.3|1200.3|1197.8|1
1648233170000|2022-03-25 18:32:50|1200.5|1197.8|1200.3|1197.8|1200.5|1197.8|1200.3|1197.8|0
1648233180000|2022-03-25 18:33:00|1200.5|1197.5|1199|1197.5|1200.5|1197.5|1199|1197.5|0
1648233190000|2022-03-25 18:33:10|1199.3||1199||1199.5||1199||2
1648233200000|2022-03-25 18:33:20|1199.3||1199.3||1199.3||1199.3||0
1648233210000|2022-03-25 18:33:30|1199|1197.8|1200.5|1197.8|1200.5|1197.8|1199|1197.8|1
1648233220000|2022-03-25 18:33:40||1198||1197.8||1198||1197.8|0
1648233230000|2022-03-25 18:33:50|1200.3||1200.3||1200.3||1200.3||0
1648233240000|2022-03-25 18:34:00||1197.5||1197.8||1197.8||1197.5|0
1648233250000|2022-03-25 18:34:10||1197.5||1197.5||1197.5||1197.5|0
1648233290000|2022-03-25 18:34:50|1200||1200||1200||1200||0
1648233300000|2022-03-25 18:35:00|1199.8||1199.8||1200||1199.8||0
1648233330000|2022-03-25 18:35:30|1199.3||1200.3||1200.5||1199.3||3
1648233340000|2022-03-25 18:35:40|1200||1200.3||1200.3||1200||0
1648233350000|2022-03-25 18:35:50|1200.8|1197.8|1200.5|1197.8|1200.8|1198|1200.5|1197.8|0
1648233360000|2022-03-25 18:36:00|1200.8|1198|1200.5|1197.5|1200.8|1198|1200.5|1197.5|0
1648233370000|2022-03-25 18:36:10|1200.8||1200.5||1200.8||1200.5||0
1648233380000|2022-03-25 18:36:20|1200.3||1200||1200.3||1200||0
1648233390000|2022-03-25 18:36:30|1199.5||1199.5||1199.8||1199.5||0
1648233400000|2022-03-25 18:36:40|1199.8|1196.5|1199.5|1197.5|1199.8|1197.5|1199.5|1196.5|1
1648233410000|2022-03-25 18:36:50|1199.3||1199.5||1199.5||1199.3||0
1648233420000|2022-03-25 18:37:00|1199.3|1196.8|1199.5|1197.5|1199.5|1197.5|1199.3|1196.8|1
1648233430000|2022-03-25 18:37:10|1199.3||1199.5||1199.5||1199.3||0
1648233440000|2022-03-25 18:37:20|1199.8||1199.5||1199.8||1199.5||0
1648233450000|2022-03-25 18:37:30|1199.8||1199.8||1199.8||1199.8||0
1648233460000|2022-03-25 18:37:40|1199.5||1199.5||1199.8||1199.5||0
1648233470000|2022-03-25 18:37:50|1199.8||1199.3||1199.8||1199.3||0
1648233480000|2022-03-25 18:38:00|1199|1196.8|1199|1196.8|1199|1196.8|1199|1196.8|3
1648233490000|2022-03-25 18:38:10|1198.8|1196.3|1198.8|1196.3|1199|1196.5|1198.8|1196|0
1648233500000|2022-03-25 18:38:20|1198.5|1196|1198.8|1196.5|1199|1196.8|1198.5|1196|1
1648233510000|2022-03-25 18:38:30||1196.3||1196.8||1196.8||1196.3|0
1648233520000|2022-03-25 18:38:40||1196.5||1196.8||1196.8||1196.5|0
1648233530000|2022-03-25 18:38:50||1196.5||1196.8||1196.8||1196.3|0
1648233540000|2022-03-25 18:39:00|1198.5|1196.5|1198.5|1195.8|1198.5|1196.8|1198.3|1195.5|0
1648233550000|2022-03-25 18:39:10|1198.3|1195.5|1198.3|1195.8|1198.3|1196|1198.3|1195.5|0
1648233560000|2022-03-25 18:39:20|1198.5|1196|1198.5|1196|1198.5|1196.3|1198.3|1195.8|0
1648233570000|2022-03-25 18:39:30|1198.3||1198.3||1198.3||1198.3||0
1648233580000|2022-03-25 18:39:40|1198.5|1195.8|1197.8|1194.8|1198.5|1195.8|1197.8|1194.8|0
1648233590000|2022-03-25 18:39:50|1197.5|1195|1197.8|1195|1197.8|1195|1197.5|1194.8|0
1648233600000|2022-03-25 18:40:00||1194.8||1195||1195||1194.8|0
1648233640000|2022-03-25 18:40:40|1198.3|1195.3|1198.3|1195.8|1198.3|1195.8|1198|1195.3|0
1648233660000|2022-03-25 18:41:00|1198|1195|1197.8|1195|1198|1195|1197.5|1194.8|0
1648233670000|2022-03-25 18:41:10|1197.5|1194.8|1197|1194.5|1197.5|1194.8|1196.8|1194|1
1648233680000|2022-03-25 18:41:20|1197.3||1197.3||1197.3||1197.3||0
1648233690000|2022-03-25 18:41:30|1197.8|1194.8|1197.8|1194.8|1197.8|1195|1197.5|1194.5|0
1648233700000|2022-03-25 18:41:40||1194.5||1194.5||1194.8||1194.5|0
1648233710000|2022-03-25 18:41:50||1194.8||1194.8||1194.8||1194.5|0
1648233720000|2022-03-25 18:42:00|1198|1195|1198|1195|1198|1195.3|1197.8|1194.8|0
1648233730000|2022-03-25 18:42:10|1197.8|1195.3|1198|1194.8|1198|1195.3|1197.8|1194.8|0
1648233740000|2022-03-25 18:42:20|1197.8||1198||1198||1197.8||0
1648233770000|2022-03-25 18:42:50|1198.3|1195.3|1199|1196|1199|1196.3|1198.3|1195.3|0
1648233780000|2022-03-25 18:43:00|1199.3|1195.8|1199.3|1196|1199.3|1196|1199|1195.8|0
1648233790000|2022-03-25 18:43:10|1199||1199.3||1199.3||1199||0
1648233800000|2022-03-25 18:43:20|1199||1199.3||1199.3||1199||0
1648233810000|2022-03-25 18:43:30|1199||1199.3||1199.3||1199||0
1648233840000|2022-03-25 18:44:00||1196.8||1196.8||1196.8||1196.8|0
1648233850000|2022-03-25 18:44:10|1200.3|1197.5|1201.3|1199.3|1201.3|1199.3|1200.3|1197.5|1
1648233860000|2022-03-25 18:44:20|1201|1198|1201.3|1198|1201.5|1198.5|1200.8|1197.8|3
1648233870000|2022-03-25 18:44:30|1201|1197.8|1201.5|1198.5|1201.5|1199.3|1201|1197.8|1
1648233880000|2022-03-25 18:44:40|1201|1197.8|1201.5|1198.5|1201.5|1198.5|1201|1197.8|1
1648233890000|2022-03-25 18:44:50||1198.8||1199.5||1199.5||1198.3|0
1648233900000|2022-03-25 18:45:00|1202.3|1198.5|1202|1198.8|1202.3|1198.8|1201.8|1198.3|1
1648233910000|2022-03-25 18:45:10|1202.3|1199.3|1202.5|1199|1203|1199.5|1202.3|1199|0
1648233920000|2022-03-25 18:45:20|1202.3|1198.8|1202.3|1198.8|1202.3|1198.8|1202.3|1198.8|2
1648233930000|2022-03-25 18:45:30|1201.8|1198.5|1201.5|1198.5|1202|1198.5|1201.5|1198.3|1
1648233940000|2022-03-25 18:45:40|1201.3|1198.3|1201.5|1198.8|1201.8|1198.8|1201|1198.3|0
1648233950000|2022-03-25 18:45:50|1201.3|1198.5|1200.5|1198.5|1201.3|1198.5|1200.5|1198.5|0
1648233960000|2022-03-25 18:46:00|1200.3|1198.8|1200|1197.5|1200.3|1198.8|1200|1197.3|7
1648233970000|2022-03-25 18:46:10|1200.3||1200||1200.3||1200||0
1648233980000|2022-03-25 18:46:20|1200.3|1197|1199.8|1197.3|1200.3|1197.3|1199.8|1197|0
1648233990000|2022-03-25 18:46:30|1199.5|1197.5|1199|1196|1199.5|1197.5|1198.8|1196|1
1648234000000|2022-03-25 18:46:40|1199.3|1196.3|1198.8|1196.3|1199.3|1196.5|1198.8|1196.3|2
1648234010000|2022-03-25 18:46:50|1199|1196|1199.5|1197|1199.8|1197|1199|1196|0
1648234020000|2022-03-25 18:47:00|1199.8|1197.3|1200|1197.3|1200.5|1197.8|1199.5|1197.3|0
1648234030000|2022-03-25 18:47:10|1199.5|1197|1199.5|1197|1199.8|1197|1199.3|1196.8|0
1648234040000|2022-03-25 18:47:20|1199.8|1196.8|1198.5|1196|1199.8|1196.8|1198.5|1196|1
1648234050000|2022-03-25 18:47:30|1199|1196.5|1199|1196.5|1199|1196.5|1198.8|1196.3|0
1648234070000|2022-03-25 18:47:50|1199.5|1196.8|1199.8|1196.5|1199.8|1196.8|1199.5|1196.5|1
1648234080000|2022-03-25 18:48:00|1199.5|1197|1200.3|1197.5|1200.5|1197.8|1199.5|1197|5
1648234090000|2022-03-25 18:48:10|1200.5||1200.3||1200.5||1200.3||0
1648234100000|2022-03-25 18:48:20|1200||1200||1200.3||1200||0
1648234110000|2022-03-25 18:48:30|1200.3|1197|1199.8|1197.3|1200.3|1197.3|1199.5|1197|0
1648234120000|2022-03-25 18:48:40|1199.5||1199.8||1199.8||1199.5||0
1648234130000|2022-03-25 18:48:50|1200|1197.8|1200|1197.3|1200|1197.8|1200|1197.3|2
1648234140000|2022-03-25 18:49:00|1199.8|1197.5|1200|1197.5|1200|1197.8|1199.8|1197.5|3
1648234150000|2022-03-25 18:49:10|1199.8|1198|1200.8|1198.3|1201|1198.8|1199.5|1198|2
1648234160000|2022-03-25 18:49:20||1198.5||1198.5||1198.5||1198.3|0
1648234170000|2022-03-25 18:49:30|1200.5|1198.3|1200.8|1198.3|1200.8|1198.3|1200.3|1197.8|1
1648234180000|2022-03-25 18:49:40|1201|1198.5|1200.8|1198.3|1201|1198.5|1200.8|1198.3|0
1648234200000|2022-03-25 18:50:00|1201|1198.5|1201.8|1198.5|1201.8|1199|1201|1198.5|6
1648234210000|2022-03-25 18:50:10|1201|1198.8|1201|1198.5|1201.5|1199|1201|1198.5|1
1648234220000|2022-03-25 18:50:20|1201.8|1198.8|1201|1198.5|1201.8|1198.8|1201|1198.5|0
1648234230000|2022-03-25 18:50:30|1201.3|1198.8|1201|1198.5|1201.5|1198.8|1201|1198.5|0
1648234250000|2022-03-25 18:50:50|1200.8||1200.3||1200.8||1200.3||0
1648234260000|2022-03-25 18:51:00|1200.5||1200.3||1200.8||1200.3||2
1648234270000|2022-03-25 18:51:10|1200.5||1200.8||1201.3||1200.5||4
1648234280000|2022-03-25 18:51:20|1200.5|1198.8|1201.8|1198.8|1201.8|1198.8|1200.5|1198.5|8
1648234290000|2022-03-25 18:51:30|1201.3|1198.5|1201.3|1198.8|1201.5|1198.8|1200.8|1198.5|13
1648234300000|2022-03-25 18:51:40|1201|1198.5|1201.3|1198.8|1201.3|1199|1201|1198.5|5
1648234310000|2022-03-25 18:51:50|1201.5|1199.8|1202|1199.8|1202.5|1199.8|1201.5|1199.5|3
1648234320000|2022-03-25 18:52:00|1202.3||1201.8||1202.3||1201.5||1
1648234330000|2022-03-25 18:52:10|1201.5||1201.5||1201.8||1201.5||0
1648234340000|2022-03-25 18:52:20|1201.3|1199|1201|1198.8|1201.3|1199|1201|1198.8|7
1648234350000|2022-03-25 18:52:30|1200.8|1198.5|1200.8|1198.5|1200.8|1198.5|1200.8|1198.5|0
1648234360000|2022-03-25 18:52:40|1200.5|1198|1200.3|1198|1200.5|1198.3|1200.3|1197.8|0
1648234370000|2022-03-25 18:52:50|1200|1197.8|1200.5|1198|1200.5|1198|1200|1197.8|0
1648234380000|2022-03-25 18:53:00|1200.3|1197.8|1200.8|1198.3|1200.8|1198.3|1200.3|1197.8|0
1648234390000|2022-03-25 18:53:10|1201|1198.5|1199.8|1197.3|1201|1198.8|1199.8|1197|0
1648234400000|2022-03-25 18:53:20|1199.5|1197.5|1199.8|1197.5|1200|1197.5|1199.5|1197.3|0
1648234410000|2022-03-25 18:53:30|1200|1197.3|1199.8|1197.5|1200|1197.5|1199.8|1197.3|0
1648234420000|2022-03-25 18:53:40|1200|1197.3|1199.8|1197.3|1200|1197.3|1199.8|1197.3|2
1648234430000|2022-03-25 18:53:50||1197||1197.5||1197.5||1197|0
1648234440000|2022-03-25 18:54:00||1197.3||1197.3||1197.3||1197.3|0
1648234450000|2022-03-25 18:54:10||1197||1197.5||1197.5||1197|0
1648234460000|2022-03-25 18:54:20||1197.3||1197.5||1197.8||1197.3|1
1648234470000|2022-03-25 18:54:30||1197.3||1197.3||1197.3||1197.3|0
1648234480000|2022-03-25 18:54:40||1197.5||1197.5||1197.5||1197.5|0
1648234490000|2022-03-25 18:54:50|1200.3|1198|1200.3|1198|1200.3|1198|1200.3|1198|0
1648234500000|2022-03-25 18:55:00|1200.5|1197.8|1200.3|1198|1200.8|1198|1200.3|1197.8|0
1648234510000|2022-03-25 18:55:10|1200.5|1198.3|1201|1198.8|1201.3|1198.8|1200.5|1198.3|0
1648234520000|2022-03-25 18:55:20|1201.3|1198|1200.8|1198.5|1201.3|1198.5|1200.8|1198|0
1648234530000|2022-03-25 18:55:30|1201||1200.8||1201||1200.8||0
1648234550000|2022-03-25 18:55:50|1201.8|1199|1201.5|1198.8|1201.8|1199|1200.8|1198.3|16
1648234560000|2022-03-25 18:56:00|1202.3|1199|1202|1199.3|1202.3|1199.5|1201.8|1199|1
1648234570000|2022-03-25 18:56:10|1201.8|1199.5|1201.8|1199.3|1201.8|1199.5|1201.8|1199.3|4
1648234580000|2022-03-25 18:56:20|1201.5|1199.5|1201.8|1199.5|1201.8|1199.5|1201.5|1199.5|0
1648234590000|2022-03-25 18:56:30|1201.5|1198.8|1201|1198.8|1201.8|1198.8|1201|1198.8|1
1648234600000|2022-03-25 18:56:40|1200.5|1198.3|1200.8|1198.3|1200.8|1198.5|1200.3|1198|2
1648234610000|2022-03-25 18:56:50|1201|1198.5|1200.8|1198.5|1201|1198.5|1200.8|1198.3|2
1648234620000|2022-03-25 18:57:00|1201|1198.3|1200.8|1198.3|1201|1198.8|1200.8|1198.3|5
1648234630000|2022-03-25 18:57:10|1201|1198.5|1201|1198.5|1201|1198.5|1200.8|1198.3|0
1648234640000|2022-03-25 18:57:20|1200.8|1198.3|1200.8|1198.3|1201|1198.3|1200.8|1198.3|0
1648234650000|2022-03-25 18:57:30|1201|1198.5|1200.8|1198.3|1201|1198.5|1200.8|1198.3|4
1648234670000|2022-03-25 18:57:50||1198.5||1199||1199||1198.5|1
1648234680000|2022-03-25 18:58:00|1201.5|1199.3|1201.5|1199.8|1201.8|1199.8|1201|1199|11
1648234690000|2022-03-25 18:58:10|1201.3|1200|1201.3|1199|1201.3|1200|1201.3|1199|3
1648234700000|2022-03-25 18:58:20|1200.8|1198.8|1200.8|1198.5|1200.8|1198.8|1200.8|1198.5|1
1648234710000|2022-03-25 18:58:30|1201|1198.8|1200.8|1198.3|1201|1198.8|1200.8|1198.3|4
1648234740000|2022-03-25 18:59:00|1200|1197.8|1200|1197.5|1200|1197.8|1200|1197.5|0
1648234750000|2022-03-25 18:59:10|1199.8||1199.5||1199.8||1199.5||0
1648234760000|2022-03-25 18:59:20|1199.8||1200||1200||1199.5||1
1648234770000|2022-03-25 18:59:30|1199|1196.5|1198.5|1196|1199|1196.5|1198.5|1195.8|0
1648234780000|2022-03-25 18:59:40||1196.3||1196||1196.3||1196|0
1648234790000|2022-03-25 18:59:50|1198.3|1195.8|1197.3|1194.5|1198.3|1196|1197|1194.5|4
1648234800000|2022-03-25 19:00:00|1197|1194.8|1197|1194.5|1197.3|1194.8|1197|1194.5|0
1648234810000|2022-03-25 19:00:10|1197.3|1194.8|1197.3|1195|1197.3|1195|1197|1194.8|0
1648234820000|2022-03-25 19:00:20||1195.3||1195.3||1195.3||1195.3|0
1648234830000|2022-03-25 19:00:30|1198.5|1196|1199|1196|1199|1196|1198.5|1196|1
1648234840000|2022-03-25 19:00:40||1196.3||1196.3||1196.3||1196.3|0
1648234850000|2022-03-25 19:00:50|1199.3|1196.5|1199.5|1196.8|1199.5|1196.8|1199.3|1196.5|0
1648234860000|2022-03-25 19:01:00|1199.8||1199.8||1199.8||1199.8||0
1648234870000|2022-03-25 19:01:10|1199.3|1196.5|1198.8|1196.3|1199.3|1196.5|1198.8|1196.3|0
1648234880000|2022-03-25 19:01:20|1199||1198.8||1199||1198.8||0
1648234910000|2022-03-25 19:01:50|1199.3|1196.5|1199.3|1196.5|1199.3|1196.5|1199.3|1196.3|0
1648234920000|2022-03-25 19:02:00||1196.3||1196.5||1196.5||1196.3|0
1648234930000|2022-03-25 19:02:10||1196.3||1196.5||1196.5||1196.3|0
1648234940000|2022-03-25 19:02:20||1196.3||1196.5||1196.5||1196.3|0
1648234950000|2022-03-25 19:02:30||1196.8||1196.5||1196.8||1196.5|0
1648234960000|2022-03-25 19:02:40|1199|1196.3|1199|1196.3|1199|1196.3|1199|1196.3|0
1648234970000|2022-03-25 19:02:50|1198.5|1195.5|1198.5|1195.5|1198.5|1195.5|1198.5|1195.5|1
1648234980000|2022-03-25 19:03:00||1195.8||1196||1196||1195.8|0
1648234990000|2022-03-25 19:03:10|1199|1196.3|1199|1196.5|1199|1196.5|1199|1196.3|0
1648235000000|2022-03-25 19:03:20|1199.3|1196.8|1199.3|1197|1199.3|1197|1199|1196.8|0
1648235010000|2022-03-25 19:03:30|1199.5|1197.3|1199.8|1197.8|1199.8|1197.8|1199.5|1197.3|0
1648235020000|2022-03-25 19:03:40|1199.5|1197.3|1199.5|1197.5|1199.5|1197.8|1199.5|1197.3|0
1648235030000|2022-03-25 19:03:50|1199.8||1200.3||1200.3||1199.8||0
1648235040000|2022-03-25 19:04:00|1200.5|1197.8|1200.8|1198|1200.8|1198|1200.5|1197.8|0
1648235050000|2022-03-25 19:04:10|1201.5|1197.8|1201.8|1200|1201.8|1200|1201.5|1197.8|13
1648235060000|2022-03-25 19:04:20|1202.5|1200.5|1202.5|1200.5|1202.5|1200.5|1202.5|1200.5|1
1648235070000|2022-03-25 19:04:30|1202.8||1202.8||1202.8||1202.5||0
1648235080000|2022-03-25 19:04:40|1203|1200.8|1203|1200.8|1203|1200.8|1202.8|1200.8|0
1648235090000|2022-03-25 19:04:50|1202.8|1201|1203|1200.8|1203|1201|1202.8|1200.8|0
1648235100000|2022-03-25 19:05:00|1202.8||1202.8||1202.8||1202.8||0
1648235120000|2022-03-25 19:05:20|1203|1201.3|1202.8|1201.3|1203|1201.3|1202.8|1201.3|3
1648235130000|2022-03-25 19:05:30|1203|1201.5|1203|1201.3|1203|1201.5|1203|1201.3|12
1648235160000|2022-03-25 19:06:00|1202.5|1200.8|1202.5|1200.3|1202.5|1200.8|1202.5|1200.3|3
1648235170000|2022-03-25 19:06:10||1199.8||1199.8||1199.8||1199.8|0
1648235180000|2022-03-25 19:06:20||1199||1199||1199.5||1199|0
1648235190000|2022-03-25 19:06:30||1199.5||1199.5||1199.5||1199|0
1648235200000|2022-03-25 19:06:40||1199.8||1199.8||1199.8||1199.8|0
1648235230000|2022-03-25 19:07:10|1203.5|1200.3|1204|1200.3|1204|1200.3|1203.5|1200.3|1
1648235270000|2022-03-25 19:07:50|1203.8|1201|1204|1201.3|1204.3|1201.3|1203.8|1201|1
1648235290000|2022-03-25 19:08:10|1204.3|1201|1204|1201|1204.3|1201|1204|1201|0
1648235300000|2022-03-25 19:08:20|1203.8|1200.8|1203.5|1200.8|1203.8|1200.8|1203.5|1200.8|0
1648235350000|2022-03-25 19:09:10|1204|1201|1204.5|1201.5|1204.5|1201.5|1204|1201|0
1648235360000|2022-03-25 19:09:20|1204|1201.3|1204|1201.5|1204|1201.5|1204|1201.3|0
1648235380000|2022-03-25 19:09:40|1204.5|1201.3|1204.3|1201.5|1204.5|1201.5|1204.3|1201.3|0
1648235390000|2022-03-25 19:09:50|1204.5||1205||1205||1204.5||0
1648235400000|2022-03-25 19:10:00|1205.3|1202|1205|1202|1205.3|1202|1205|1202|0
1648235410000|2022-03-25 19:10:10|1205.3||1205.3||1205.3||1205||0
1648235420000|2022-03-25 19:10:20|1205||1205||1205||1205||0
1648235440000|2022-03-25 19:10:40|1205.3||1205||1205.3||1205||0
1648235470000|2022-03-25 19:11:10|1204.8|1201.8|1204.5|1201.8|1204.8|1201.8|1204.5|1201.8|0
1648235480000|2022-03-25 19:11:20|1204.8|1202|1204.8|1202|1204.8|1202|1204.8|1202|0
1648235490000|2022-03-25 19:11:30|1204.5||1204.5||1204.5||1204.5||0
1648235500000|2022-03-25 19:11:40|1204.8|1201.8|1204.5|1201.5|1204.8|1201.8|1204.5|1201.5|0
1648235510000|2022-03-25 19:11:50|1204.3||1204.5||1204.5||1204.3||0
1648235520000|2022-03-25 19:12:00|1204|1201.3|1204|1201.3|1204|1201.3|1204|1201.3|0
1648235530000|2022-03-25 19:12:10||1201.5||1201.3||1201.5||1201.3|0
1648235550000|2022-03-25 19:12:30||1201||1201||1201||1201|0
1648235560000|2022-03-25 19:12:40||1200.8||1200.8||1200.8||1200.8|0
1648235570000|2022-03-25 19:12:50|1203.5|1200.5|1203.5|1200.5|1203.5|1200.5|1203.5|1200.5|0
1648235760000|2022-03-25 19:16:00|1204|1201|1204|1200.3|1204|1201|1204|1200.3|0
1648235770000|2022-03-25 19:16:10||1200.5||1200.3||1200.5||1200.3|0
1648235790000|2022-03-25 19:16:30||1200.5||1200.3||1200.5||1200.3|0
1648235800000|2022-03-25 19:16:40||1201||1200.3||1201||1200.3|0
1648235820000|2022-03-25 19:17:00||1200.5||1200.5||1200.5||1200.5|0
1648235830000|2022-03-25 19:17:10||1200.3||1200.3||1200.3||1200.3|0
1648235840000|2022-03-25 19:17:20|1203.5|1200|1203.5|1200|1203.5|1200.3|1203.5|1200|0
1648235850000|2022-03-25 19:17:30|1203.3|1200.3|1203.3|1200.3|1203.3|1200.3|1203.3|1200.3|0
1648235860000|2022-03-25 19:17:40||1200||1200||1200.3||1200|0
1648235870000|2022-03-25 19:17:50||1200.3||1200||1200.3||1200|0
1648235880000|2022-03-25 19:18:00|1203.5|1200.3|1203.5|1200.3|1203.5|1200.3|1203.5|1200.3|0
1648235910000|2022-03-25 19:18:30|1203.3|1200|1203|1200|1203.3|1200.3|1203|1200|0
1648235930000|2022-03-25 19:18:50|1202.8|1199.3|1202.8|1199.3|1202.8|1199.3|1202.8|1199.3|0
1648235940000|2022-03-25 19:19:00||1199.8||1199.5||1199.8||1199.5|0
1648235960000|2022-03-25 19:19:20||1199.8||1199.5||1199.8||1199.5|0
1648236000000|2022-03-25 19:20:00||1199.8||1199.3||1199.8||1199.3|0
1648236010000|2022-03-25 19:20:10||1199||1199||1199||1199|0
1648236020000|2022-03-25 19:20:20|1202.3|1198.5|1201.8|1198.5|1202.3|1198.5|1201.8|1198.5|0
1648236070000|2022-03-25 19:21:10|1201.5|1198.3|1201.5|1198.3|1201.5|1198.5|1201.3|1198.3|1
1648236080000|2022-03-25 19:21:20|1201.3|1198.5|1201.5|1198.3|1201.5|1198.5|1201.3|1198.3|0
1648236090000|2022-03-25 19:21:30|1201.3||1201.3||1201.3||1201.3||0
1648236100000|2022-03-25 19:21:40||1198||1198.3||1198.3||1198|0
1648236120000|2022-03-25 19:22:00||1198||1198.3||1198.3||1198|0
1648236130000|2022-03-25 19:22:10||1198.5||1198.5||1198.5||1198.5|0
1648236140000|2022-03-25 19:22:20|1202.3|1199|1202.3|1198.8|1202.3|1199|1202|1198.8|2
1648236150000|2022-03-25 19:22:30|1202||1202.3||1202.3||1202||0
1648236160000|2022-03-25 19:22:40|1202|1199|1202|1198.8|1202.3|1199|1202|1198.8|0
1648236180000|2022-03-25 19:23:00|1202.3||1202||1202.3||1202||0
1648236190000|2022-03-25 19:23:10|1201.8|1198.5|1202|1198.5|1202|1198.5|1201.8|1198.5|0
1648236200000|2022-03-25 19:23:20|1201.8|1198.8|1201.3|1197.8|1201.8|1198.8|1201.3|1197.8|0
1648236210000|2022-03-25 19:23:30|1201.5|1198|1201.3|1197.8|1201.5|1198|1201.3|1197.5|0
1648236220000|2022-03-25 19:23:40||1198||1197.8||1198||1197.8|0
1648236230000|2022-03-25 19:23:50||1198||1198||1198||1198|0
1648236240000|2022-03-25 19:24:00||1197.8||1197.8||1197.8||1197.8|0
1648236250000|2022-03-25 19:24:10|1200.3|1197.5|1200.3|1197.3|1200.3|1197.5|1200.3|1197|0
1648236260000|2022-03-25 19:24:20||1197||1197||1197.3||1197|0
1648236270000|2022-03-25 19:24:30|1200.5|1197.3|1200.5|1197.3|1200.5|1197.3|1200.5|1197|0
1648236280000|2022-03-25 19:24:40||1197||1197||1197.3||1197|0
1648236310000|2022-03-25 19:25:10||1196.8||1197||1197.3||1196.8|0
1648236320000|2022-03-25 19:25:20|1200.8|1196.8|1200.8|1196.8|1200.8|1196.8|1200.8|1196.8|1
1648236330000|2022-03-25 19:25:30|1200.5|1197.5|1201|1197.8|1201.3|1197.8|1200.5|1197.5|2
1648236340000|2022-03-25 19:25:40|1200.8|1197.5|1201|1197.3|1201.3|1197.8|1200.8|1197.3|0
1648236350000|2022-03-25 19:25:50||1197||1197.3||1197.5||1197|0
1648236360000|2022-03-25 19:26:00|1202.3|1197.5|1202.8|1199|1202.8|1199|1202.3|1197.5|0
1648236370000|2022-03-25 19:26:10||1198.8||1199||1199||1198.8|0
1648236380000|2022-03-25 19:26:20|1202.5|1199.3|1203|1199.5|1203|1199.5|1202.5|1199.3|0
1648236390000|2022-03-25 19:26:30|1202.8|1199.3|1202.8|1199.3|1203|1199.3|1202.8|1199.3|0
1648236400000|2022-03-25 19:26:40|1202|1199|1202|1199|1202|1199|1202|1199|0
1648236430000|2022-03-25 19:27:10|1201.8||1201.8||1201.8||1201.8||0
1648236440000|2022-03-25 19:27:20|1201.5||1201.5||1201.5||1201.5||0
1648236460000|2022-03-25 19:27:40|||||||||2
1648236490000|2022-03-25 19:28:10|||||||||1
1648236550000|2022-03-25 19:29:10|1201.3||1201.5||1201.5||1201.3||0
1648236560000|2022-03-25 19:29:20|1201.3|1198.3|1201.3|1198.3|1201.5|1198.5|1201.3|1198.3|1
1648236570000|2022-03-25 19:29:30|1200.8|1198|1200.8|1198|1201|1198.5|1200.8|1197.8|0
1648236580000|2022-03-25 19:29:40||1197.8||1197.8||1197.8||1197.8|0
1648236590000|2022-03-25 19:29:50||1198||1197.8||1198||1197.8|0
1648236600000|2022-03-25 19:30:00|1200.5|1198|1200.8|1198|1201.3|1198.3|1200.5|1197.8|0
1648236610000|2022-03-25 19:30:10||1197.8||1198||1198||1197.8|2
1648236620000|2022-03-25 19:30:20||1197.8||1197.8||1198||1197.8|0
1648236630000|2022-03-25 19:30:30||1197.5||1197.3||1197.5||1197.3|0
1648236640000|2022-03-25 19:30:40|1200.5|1197.8|1200.3|1197.8|1200.5|1197.8|1200.3|1197.5|0
1648236650000|2022-03-25 19:30:50||1197.5||1197.8||1197.8||1197.5|0
1648236660000|2022-03-25 19:31:00||1197.5||1197.8||1197.8||1197.5|0
1648236670000|2022-03-25 19:31:10|1199.8|1197|1199.5|1197.3|1199.8|1197.3|1199.5|1197|0
1648236680000|2022-03-25 19:31:20|1199.3|1196.5|1199|1195|1199.5|1196.5|1199|1195|8
1648236690000|2022-03-25 19:31:30|1198.8|1194.8|1198.8|1195.3|1198.8|1195.3|1198.8|1194.5|0
1648236700000|2022-03-25 19:31:40|1199|1195|1198.8|1195.3|1199|1195.5|1198.8|1195|0
1648236710000|2022-03-25 19:31:50|1199|1195.5|1199|1195.5|1199|1195.8|1199|1195.3|0
1648236720000|2022-03-25 19:32:00|1198.8|1195.3|1199|1195.3|1199|1195.8|1198.8|1195.3|0
1648236730000|2022-03-25 19:32:10||1195.5||1195.5||1195.5||1195.5|0
1648236740000|2022-03-25 19:32:20|1199.5|1195.8|1199.3|1196|1199.5|1196|1199.3|1195.8|1
1648236750000|2022-03-25 19:32:30|1199|1195.8|1199.3|1195.8|1199.5|1196|1198.5|1195.3|0
1648236760000|2022-03-25 19:32:40||1195.5||1195.5||1195.5||1195.5|0
1648236770000|2022-03-25 19:32:50|1199|1195.8|1198.5|1195.3|1199|1195.8|1198.5|1195.3|0
1648236780000|2022-03-25 19:33:00|1198.8|1195.8|1199.5|1196|1199.5|1196|1198.5|1195.8|2
1648236800000|2022-03-25 19:33:20||1195.5||1195.8||1195.8||1195.5|0
1648236810000|2022-03-25 19:33:30||1195.5||1195.5||1196||1195.5|0
1648236820000|2022-03-25 19:33:40|1198.8|1195.8|1199|1195|1199.5|1195.8|1198.8|1195|0
1648236830000|2022-03-25 19:33:50|1199.5|1195.3|1199.3|1195.3|1199.5|1195.3|1199.3|1195.3|1
1648236840000|2022-03-25 19:34:00|1199.5||1199.3||1199.5||1199.3||0
1648236850000|2022-03-25 19:34:10|1199.5||1199.3||1199.5||1199.3||0
1648236860000|2022-03-25 19:34:20|1199.5||1199.5||1199.5||1199.5||0
1648236870000|2022-03-25 19:34:30||1195.8||1195.8||1195.8||1195.8|0
1648236890000|2022-03-25 19:34:50|1199.8|1196.3|1199.5|1196.3|1199.8|1196.3|1199.5|1196.3|1
1648236910000|2022-03-25 19:35:10|1199.8|1196|1199.5|1196|1199.8|1196.3|1199.5|1196|0
1648236920000|2022-03-25 19:35:20||1195.8||1195.8||1196||1195.8|0
1648236930000|2022-03-25 19:35:30|1199.3|1196|1199.3|1196|1199.3|1196|1199.3|1195.8|1
1648236940000|2022-03-25 19:35:40||1196.3||1196||1196.3||1196|0
1648236980000|2022-03-25 19:36:20|1199.5|1195.8|1199.5|1196|1199.5|1196|1199.5|1195.8|1
1648236990000|2022-03-25 19:36:30|1200.3||1200||1200.3||1200||1
1648237010000|2022-03-25 19:36:50||1196.3||1196.3||1196.3||1196.3|0
1648237030000|2022-03-25 19:37:10|1199.5|1196|1199.5|1196|1199.5|1196|1199.5|1196|0
1648237050000|2022-03-25 19:37:30|1199.3|1196.3|1198.5|1195|1199.8|1196.3|1198.5|1195|3
1648237060000|2022-03-25 19:37:40|1198.3|1194.5|1197.8|1194.3|1198.3|1194.8|1197.8|1194.3|1
1648237070000|2022-03-25 19:37:50||1193.8||1193.8||1194||1193.8|0
1648237080000|2022-03-25 19:38:00|1197.5||1197.5||1197.8||1197.5||0
1648237090000|2022-03-25 19:38:10|1197.8|1193.5|1197.3|1193.5|1197.8|1193.5|1197.3|1193.5|0
1648237150000|2022-03-25 19:39:10||1193.8||1193.5||1193.8||1193.5|0
1648237180000|2022-03-25 19:39:40|1197|1193.8|1197|1193.8|1197|1193.8|1197|1193.8|0
1648237190000|2022-03-25 19:39:50|1196.5|1193.5|1197.3|1193.3|1197.3|1193.5|1196.5|1193.3|0
1648237200000|2022-03-25 19:40:00|1197|1193.5|1196.8|1193.5|1197.3|1193.8|1196.8|1193.5|0
1648237210000|2022-03-25 19:40:10|1197|1193.8|1197|1193.8|1197.3|1193.8|1197|1193.5|0
1648237220000|2022-03-25 19:40:20||1193.5||1193.5||1193.8||1193.5|0
1648237240000|2022-03-25 19:40:40|1196.8|1193.8|1196.8|1193.5|1196.8|1193.8|1196.8|1193.5|0
1648237250000|2022-03-25 19:40:50|1196.3|1193|1196.3|1193|1196.3|1193|1196.3|1193|0
1648237260000|2022-03-25 19:41:00|1195.5|1191|1195.5|1191|1195.5|1191.3|1195.5|1191|2
1648237270000|2022-03-25 19:41:10||1190.8||1190.8||1190.8||1190.8|0
1648237290000|2022-03-25 19:41:30||1191||1191||1191||1191|0
1648237300000|2022-03-25 19:41:40|1195.3||1195.3||1195.3||1195.3||0
1648237310000|2022-03-25 19:41:50|1195.5||1195.5||1195.5||1195.5||0
1648237340000|2022-03-25 19:42:20|1195.3||1195.3||1195.3||1195.3||0
1648237350000|2022-03-25 19:42:30|1195||1195||1195||1195||0
1648237360000|2022-03-25 19:42:40|1194.8|1191.5|1194.8|1190.8|1196.3|1192|1194.3|1190.5|8
1648237370000|2022-03-25 19:42:50|1194.5|1191|1194.5|1190.8|1194.8|1191|1194.5|1190.8|0
1648237380000|2022-03-25 19:43:00||1191||1191||1191||1191|0
1648237430000|2022-03-25 19:43:50|1194.8|1190.8|1194.5|1190.8|1194.8|1191.3|1194.5|1190.8|2
1648237440000|2022-03-25 19:44:00||1190.5||1190.5||1190.5||1190.5|1
1648237450000|2022-03-25 19:44:10|1194|1190.3|1192.5|1189|1194|1190.5|1191.5|1189|12
1648237470000|2022-03-25 19:44:30|1192|1188.3|1191.8|1188.5|1192|1188.5|1191.8|1188.3|1
1648237480000|2022-03-25 19:44:40|1191.3|1188.3|1191.3|1187.5|1191.8|1188.5|1191|1187.5|0
1648237490000|2022-03-25 19:44:50|1191|1187.8|1191|1187.8|1191.3|1187.8|1191|1187.8|0
1648237500000|2022-03-25 19:45:00|1191.3|1187.5|1191|1187.8|1191.3|1187.8|1191|1187.5|0
1648237510000|2022-03-25 19:45:10|1190.8|1187.5|1190.8|1187.8|1190.8|1187.8|1190.8|1187.5|0
1648237520000|2022-03-25 19:45:20|1191|1187.3|1190.5|1187.3|1191|1187.5|1190|1187.3|0
1648237530000|2022-03-25 19:45:30|1189.8|1187.5|1189.5|1187.3|1189.8|1187.5|1189.3|1187.3|0
1648237540000|2022-03-25 19:45:40|1190|1187|1190.3|1187.3|1190.5|1187.3|1190|1187|0
1648237550000|2022-03-25 19:45:50|1189.8|1187|1189.5|1187|1189.8|1187.3|1189.3|1187|1
1648237570000|2022-03-25 19:46:10||1187.3||1187.3||1187.3||1187.3|0
1648237580000|2022-03-25 19:46:20||1187||1187.3||1187.3||1187|0
1648237590000|2022-03-25 19:46:30|1190.5|1187.5|1190.5|1187.5|1190.5|1187.5|1190.5|1187.5|0
1648237600000|2022-03-25 19:46:40||1187.8||1187.5||1187.8||1187.5|0
1648237610000|2022-03-25 19:46:50||1187.8||1187.8||1187.8||1187.5|0
1648237620000|2022-03-25 19:47:00||1188||1188||1188||1188|0
1648237640000|2022-03-25 19:47:20|1191.3||1191||1191.3||1191||0
1648237680000|2022-03-25 19:48:00||1188.3||1188.3||1188.3||1188.3|0
1648237690000|2022-03-25 19:48:10||1188.5||1188.3||1188.5||1188.3|0
1648237710000|2022-03-25 19:48:30||1188.5||1188.3||1188.5||1188.3|0
1648237740000|2022-03-25 19:49:00||1188.5||1188.5||1188.5||1188.5|0
1648237750000|2022-03-25 19:49:10|1190.8|1188.8|1191|1188.5|1191|1188.8|1190.8|1188.5|0
1648237760000|2022-03-25 19:49:20|1191.3|1188.8|1191.3|1188.8|1191.3|1188.8|1191.3|1188.8|0
1648237780000|2022-03-25 19:49:40|1192||1192||1192||1192||0
1648237790000|2022-03-25 19:49:50|1191.8||1191.8||1191.8||1191.8||0
1648237800000|2022-03-25 19:50:00|1193|1189.3|1192.8|1189.5|1193|1189.5|1192.8|1189|0
1648237810000|2022-03-25 19:50:10|1193||1192.8||1193||1192.8||0
1648237820000|2022-03-25 19:50:20|1193||1193||1193||1192.8||0
1648237830000|2022-03-25 19:50:30|1192.8||1192.8||1192.8||1192.3||0
1648237850000|2022-03-25 19:50:50|1193||1192||1193||1192||0
1648237860000|2022-03-25 19:51:00|1192.3|1189.3|1192|1189.5|1192.5|1189.5|1192|1189.3|0
1648237870000|2022-03-25 19:51:10|1192.3||1192.3||1192.3||1192.3||0
1648237880000|2022-03-25 19:51:20|1192.5||1193||1193||1192.3||0
1648237910000|2022-03-25 19:51:50|1192.8||1192.8||1192.8||1192.8||0
1648237920000|2022-03-25 19:52:00|1193|1190|1193|1190|1193|1190|1193|1189.8|0
1648237930000|2022-03-25 19:52:10|1193.3|1190.3|1193.3|1190.3|1193.3|1190.3|1193|1190.3|0
1648237940000|2022-03-25 19:52:20|1193||1193||1193.3||1193||0
1648237950000|2022-03-25 19:52:30|1193.3||1193||1193.3||1193||0
1648237960000|2022-03-25 19:52:40|1193.3||1193||1193.3||1193||0
1648237980000|2022-03-25 19:53:00|1193.5|1190.5|1192.3|1189.5|1193.5|1190.8|1192.3|1189.5|0
1648237990000|2022-03-25 19:53:10|1192|1189.3|1192|1188.8|1192|1189.3|1191.8|1188.8|0
1648238000000|2022-03-25 19:53:20||1189||1189||1189||1188.8|0
1648238010000|2022-03-25 19:53:30|1191.3|1188.5|1192|1188.5|1192|1188.5|1191.3|1188.5|16
1648238020000|2022-03-25 19:53:40|1192.3|1188.8|1192.3|1189|1192.3|1189|1192.3|1188.8|0
1648238030000|2022-03-25 19:53:50||1188.8||1189.3||1189.3||1188.8|0
1648238040000|2022-03-25 19:54:00||1189||1189||1189.3||1189|0
1648238050000|2022-03-25 19:54:10|1192|1189.3|1192.3|1189.3|1192.3|1189.3|1192|1189|0
1648238060000|2022-03-25 19:54:20|1192|1189|1192|1189|1192.3|1189.3|1192|1189|0
1648238070000|2022-03-25 19:54:30|1192.3|1189.3|1193|1189.3|1193|1189.3|1192|1189.3|0
1648238080000|2022-03-25 19:54:40|1193.5||1193.5||1193.5||1193.5||0
1648238100000|2022-03-25 19:55:00|1193.3|1189.5|1193.3|1189.3|1193.3|1189.5|1193.3|1189.3|0
1648238110000|2022-03-25 19:55:10|1193||1193||1193||1193||0
1648238120000|2022-03-25 19:55:20|1193.5||1193||1193.5||1193||0
1648238130000|2022-03-25 19:55:30|1193.3||1193||1193.3||1193||0
1648238150000|2022-03-25 19:55:50|1193.3||1193||1193.3||1193||0
1648238160000|2022-03-25 19:56:00||1189.5||1190||1190||1189.5|0
1648238170000|2022-03-25 19:56:10||1189.8||1190||1190||1189.8|0
1648238180000|2022-03-25 19:56:20||1189.8||1189.8||1189.8||1189.8|0
1648238200000|2022-03-25 19:56:40||1189.3||1189.3||1189.3||1189.3|0
1648238210000|2022-03-25 19:56:50|1192.8||1192.8||1192.8||1192.8||0
1648238260000|2022-03-25 19:57:40||1189||1189.3||1189.3||1189|0
1648238270000|2022-03-25 19:57:50|1192.5|1189|1192.3|1189.3|1192.5|1189.3|1192.3|1189|0
1648238280000|2022-03-25 19:58:00|1192.5|1189|1192.3|1189|1192.5|1189.3|1192.3|1189|0
1648238290000|2022-03-25 19:58:10|1192.8||1192.3||1192.8||1192.3||1
1648238300000|2022-03-25 19:58:20||1189.3||1189||1189.3||1188.8|0
1648238310000|2022-03-25 19:58:30||1188.8||1189||1189||1188.8|0
1648238330000|2022-03-25 19:58:50|1192.8|1189.3|1192.3|1189.3|1192.8|1189.3|1192.3|1189|0
1648238340000|2022-03-25 19:59:00||1189||1189||1189.3||1188.8|0
1648238350000|2022-03-25 19:59:10|1192.8|1189.3|1192.3|1189.3|1192.8|1189.3|1192.3|1189|0
1648238360000|2022-03-25 19:59:20|1192.5|1189|1192.5|1189.3|1192.8|1189.3|1192.3|1188.8|0
1648238370000|2022-03-25 19:59:30|1192.8|1189|1192.3|1189|1192.8|1189|1192.3|1189|0
1648238380000|2022-03-25 19:59:40|1192.5|1189.3|1192.5|1189.5|1192.5|1189.5|1192.5|1189.3|0
1648238390000|2022-03-25 19:59:50|1193.3||1193||1193.3||1192.8||0
1648238400000|2022-03-25 20:00:00|1192.8||1192.3||1192.8||1192.3||0
1648238410000|2022-03-25 20:00:10|1192.5||1192.5||1192.5||1192.3||0
1648238420000|2022-03-25 20:00:20|1192.3||1192.5||1192.5||1192.3||0
1648238430000|2022-03-25 20:00:30|1192.3|1189.3|1192.3|1189.3|1192.3|1189.5|1192.3|1189.3|0
1648238440000|2022-03-25 20:00:40||1189.5||1189.5||1189.5||1189.5|0
1648238450000|2022-03-25 20:00:50|1192.8||1192.8||1192.8||1192.8||0
1648238460000|2022-03-25 20:01:00|1193.3|1190.3|1193|1190.3|1193.3|1190.8|1193|1190.3|0
1648238470000|2022-03-25 20:01:10||1190||1190||1190.3||1189.8|0
1648238480000|2022-03-25 20:01:20|1192.8|1189.8|1192.8|1189.5|1192.8|1189.8|1192.8|1189.5|0
1648238540000|2022-03-25 20:02:20|1192.3|1189.3|1192|1189.3|1192.3|1189.3|1192|1189.3|0
1648238550000|2022-03-25 20:02:30||1189.5||1189.3||1189.5||1189.3|0
1648238580000|2022-03-25 20:03:00||1189.8||1189.8||1189.8||1189.8|0
1648238590000|2022-03-25 20:03:10|1192.5||1192.5||1192.5||1192.5||0
1648238600000|2022-03-25 20:03:20|1192.3|1189.5|1192.3|1189.5|1192.3|1189.5|1192.3|1189.5|0
1648238610000|2022-03-25 20:03:30||1189.8||1189.5||1189.8||1189.5|0
1648238620000|2022-03-25 20:03:40||1189.8||1189.8||1189.8||1189.8|0
1648238640000|2022-03-25 20:04:00|1192.5||1192.5||1192.5||1192.5||0
1648238660000|2022-03-25 20:04:20|1192.3|1190|1192.3|1190|1192.3|1190|1192.3|1190|0
1648238690000|2022-03-25 20:04:50|1192.5|1190.3|1193|1190.3|1193|1190.3|1192.3|1190.3|0
1648238700000|2022-03-25 20:05:00|1192.8|1190.5|1192.8|1190.3|1192.8|1190.5|1192.8|1190.3|0
1648238710000|2022-03-25 20:05:10||1190||1189.8||1190.3||1189.8|1
1648238720000|2022-03-25 20:05:20|1192.5|1190|1192.5|1189.5|1192.5|1190|1192.5|1189.5|0
1648238740000|2022-03-25 20:05:40|1192.3||1192.3||1192.3||1192.3||0
1648238750000|2022-03-25 20:05:50|1192.5||1192.5||1192.5||1192.5||0
1648238880000|2022-03-25 20:08:00||1189.3||1189.3||1189.3||1189.3|0
1648238890000|2022-03-25 20:08:10|1192.3||1192.3||1192.3||1192||0
1648238900000|2022-03-25 20:08:20|1192|1189.5|1192|1188.8|1192|1189.5|1192|1188.8|3
1648238910000|2022-03-25 20:08:30|1192.3|1189.3|1192|1190.3|1193|1190.3|1192|1189.3|0
1648238920000|2022-03-25 20:08:40|1192.3|1189.3|1192.3|1189.3|1192.3|1189.3|1192.3|1189.3|0
1648238930000|2022-03-25 20:08:50|1194|1189.5|1194|1189.5|1194|1189.5|1194|1189.5|1
1648238950000|2022-03-25 20:09:10|1193.8||1194||1194||1193.8||0
1648238960000|2022-03-25 20:09:20|1193.8|1189.8|1193.5|1190|1193.8|1190|1193.3|1189.8|0
1648238980000|2022-03-25 20:09:40|1194.3|1190.3|1193.8|1190|1194.3|1190.3|1193.8|1190|0
1648238990000|2022-03-25 20:09:50|1193.5|1189.8|1193.5|1189.8|1193.5|1190|1193.5|1189.8|0
1648239000000|2022-03-25 20:10:00|1193.3|1189.5|1193.3|1189.5|1193.3|1189.8|1193.3|1189.5|0
1648239030000|2022-03-25 20:10:30|1193.5|1189.8|1193.3|1189.8|1193.5|1189.8|1193.3|1189.8|0
1648239040000|2022-03-25 20:10:40|1193||1193||1193.3||1193||0
1648239060000|2022-03-25 20:11:00|1193.3||1193||1193.3||1193||0
1648239070000|2022-03-25 20:11:10|1193.3||1193.3||1194||1193||0
1648239080000|2022-03-25 20:11:20|1193||1193||1193.3||1193||0
1648239090000|2022-03-25 20:11:30|1193.3||1193.3||1193.3||1193||0
1648239100000|2022-03-25 20:11:40|1194||1193.5||1194||1193.5||0
1648239110000|2022-03-25 20:11:50||1189.5||1189.8||1189.8||1189.5|0
1648239120000|2022-03-25 20:12:00|1193.3||1193.3||1193.3||1193.3||0
1648239140000|2022-03-25 20:12:20|1192.8|1189.5|1192.8|1189.5|1192.8|1189.5|1192.8|1189.5|0
1648239150000|2022-03-25 20:12:30|1193.3|1189.3|1192.8|1189.3|1193.3|1189.3|1192.8|1189.3|0
1648239160000|2022-03-25 20:12:40|1193||1192.3||1193||1192.3||0
1648239170000|2022-03-25 20:12:50||1189||1189||1189||1189|0
1648239180000|2022-03-25 20:13:00||1189.3||1189||1189.3||1189|0
1648239190000|2022-03-25 20:13:10|1192|1188.8|1192.3|1188.8|1192.3|1189.3|1192|1188.8|0
1648239200000|2022-03-25 20:13:20|1192.5|1189|1192.8|1189.3|1192.8|1189.3|1192.5|1189|0
1648239210000|2022-03-25 20:13:30|1192.5|1189.5|1192.3|1189|1192.5|1189.5|1192.3|1189|0
1648239230000|2022-03-25 20:13:50||1189.3||1189||1189.3||1189|0
1648239250000|2022-03-25 20:14:10|1192|1188.8|1192|1188.8|1192|1188.8|1192|1188.8|0
1648239260000|2022-03-25 20:14:20|1192.3|1188.5|1192.3|1188.5|1192.8|1188.8|1191.5|1188.5|1
1648239270000|2022-03-25 20:14:30|1192.5|1188.3|1192|1188.5|1192.5|1188.5|1191.8|1188.3|0
1648239280000|2022-03-25 20:14:40|1192.3|1188.3|1193|1189.5|1193.8|1189.5|1192.3|1188.3|0
1648239290000|2022-03-25 20:14:50|1193.3||1193.3||1193.3||1192.8||0
1648239300000|2022-03-25 20:15:00|1193|1189.3|1192|1189|1193.3|1189.3|1192|1189|0
1648239310000|2022-03-25 20:15:10|1192.3|1189.3|1192.8|1189.3|1192.8|1189.3|1192|1189.3|0
1648239320000|2022-03-25 20:15:20|1192.5|1189|1192|1189|1192.5|1189|1192|1189|0
1648239340000|2022-03-25 20:15:40|1192.8|1188.8|1192.3|1188.8|1192.8|1189|1192.3|1188.8|0
1648239350000|2022-03-25 20:15:50|1192.5|1189|1192.3|1189|1192.5|1189|1192.3|1188.8|0
1648239360000|2022-03-25 20:16:00|1193.3|1189.8|1192.3|1189.3|1193.3|1189.8|1192.3|1189.3|3
1648239370000|2022-03-25 20:16:10|1193|1189|1192.3|1189|1193|1189.3|1192.3|1189|0
1648239380000|2022-03-25 20:16:20||1189.3||1189.3||1189.3||1189|0
1648239390000|2022-03-25 20:16:30|1192|1189|1192|1188.8|1192.5|1189.3|1192|1188.8|0
1648239400000|2022-03-25 20:16:40||1189||1188.8||1189||1188.8|0
1648239410000|2022-03-25 20:16:50|1191.8|1189|1191.8|1188.8|1192|1189|1191.5|1188.3|0
1648239420000|2022-03-25 20:17:00|1191.3|1188.5|1191.5|1188.3|1191.8|1188.5|1191.3|1188.3|0
1648239440000|2022-03-25 20:17:20|1191.8|1188.8|1192|1188.8|1192.3|1188.8|1191.5|1188.8|0
1648239450000|2022-03-25 20:17:30|1192.3||1192||1192.3||1192||0
1648239460000|2022-03-25 20:17:40|1192.3|1188.5|1192|1188.5|1192.3|1188.5|1192|1188.5|0
1648239470000|2022-03-25 20:17:50|1192.3|1188.8|1192|1188.5|1192.3|1188.8|1192|1188.5|0
1648239480000|2022-03-25 20:18:00||1188.8||1188.8||1188.8||1188.8|0
1648239490000|2022-03-25 20:18:10|1192.3||1192.3||1192.3||1192||0
1648239500000|2022-03-25 20:18:20||1189||1189||1189||1189|0
1648239510000|2022-03-25 20:18:30|1192.5|1189.5|1192.5|1189.3|1192.5|1189.5|1192.5|1189.3|0
1648239520000|2022-03-25 20:18:40|1192.3|1189|1192.5|1189.3|1192.5|1189.5|1192|1189|0
1648239530000|2022-03-25 20:18:50|1192.3|1189.5|1192.5|1189.3|1192.5|1189.5|1192|1189.3|0
1648239540000|2022-03-25 20:19:00|1192|1189|1192|1188.8|1192|1189|1192|1188.8|0
1648239560000|2022-03-25 20:19:20||1188.5||1188.8||1188.8||1188.5|0
1648239570000|2022-03-25 20:19:30|1192.3|1189|1192|1189|1192.3|1189|1192|1189|0
1648239580000|2022-03-25 20:19:40|1192.3||1192||1192.3||1192||0
1648239590000|2022-03-25 20:19:50|1192.3|1188.8|1192|1189|1192.3|1189|1192|1188.8|0
1648239610000|2022-03-25 20:20:10|1192.3|1189.3|1192|1189.3|1192.3|1189.3|1192|1189.3|0
1648239620000|2022-03-25 20:20:20|1192.3|1189.5|1192.3|1189.5|1192.3|1189.5|1192|1189.5|1
1648239630000|2022-03-25 20:20:30|1192.5|1189.8|1192.5|1189.5|1192.5|1189.8|1192.5|1189.5|0
1648239640000|2022-03-25 20:20:40|1192.3|1189.8|1192.3|1189.5|1192.3|1189.8|1192.3|1189.5|0
1648239650000|2022-03-25 20:20:50|1192.5|1189.8|1192.5|1189.5|1192.5|1189.8|1192.5|1189.5|0
1648239670000|2022-03-25 20:21:10||1189.8||1189.5||1189.8||1189.5|0
1648239680000|2022-03-25 20:21:20||1189.8||1189.5||1189.8||1189.5|0
1648239690000|2022-03-25 20:21:30||1189.8||1189.5||1189.8||1189.5|0
1648239700000|2022-03-25 20:21:40|1192.3||1192||1192.3||1192||0
1648239710000|2022-03-25 20:21:50|1192.3||1192||1192.3||1192||0
1648239720000|2022-03-25 20:22:00|1192.3|1189.8|1192.3|1189.8|1192.3|1189.8|1192|1189.8|0
1648239730000|2022-03-25 20:22:10|1192.5||1192.5||1192.5||1192.5||0
1648239760000|2022-03-25 20:22:40|1192.8||1192.5||1192.8||1192.5||1
1648239780000|2022-03-25 20:23:00|1192.8|1190|1192.8|1190|1193.3|1190.3|1192.5|1190|0
1648239800000|2022-03-25 20:23:20|1193.3|1190.3|1192.8|1190.5|1193.3|1190.5|1192.8|1190.3|0
1648239820000|2022-03-25 20:23:40|1193||1193||1193||1193||0
1648239830000|2022-03-25 20:23:50|1193.3||1193||1193.3||1193||0
1648239840000|2022-03-25 20:24:00|1193.3||1193.3||1193.3||1193.3||0
1648239850000|2022-03-25 20:24:10|1193||1193||1193||1193||0
1648239860000|2022-03-25 20:24:20|1192.8|1190.3|1192.8|1190|1192.8|1190.3|1192.8|1190|0
1648239870000|2022-03-25 20:24:30|1192.5|1190.3|1192.8|1190.3|1193|1190.3|1192.5|1190|0
1648239880000|2022-03-25 20:24:40|1193||1193||1193.3||1193||0
1648239910000|2022-03-25 20:25:10|1193.3||1193||1193.3||1193||0
1648239920000|2022-03-25 20:25:20|1193.3||1193||1193.3||1193||0
1648239930000|2022-03-25 20:25:30||1190||1190.3||1190.3||1190|0
1648239970000|2022-03-25 20:26:10|1193.3||1193.3||1193.3||1193.3||0
1648239980000|2022-03-25 20:26:20|1193|1190|1193|1190|1193|1190.3|1193|1190|0
1648239990000|2022-03-25 20:26:30|1192.8|1190.3|1192.8|1190|1192.8|1190.3|1192.8|1190|0
1648240000000|2022-03-25 20:26:40|1193|1190.3|1192.8|1190|1193|1190.3|1192.8|1190|0
1648240010000|2022-03-25 20:26:50|1193|1190.3|1192.8|1190|1193|1190.3|1192.8|1190|0
1648240030000|2022-03-25 20:27:10||1190.3||1190||1190.3||1190|0
1648240060000|2022-03-25 20:27:40|1192.5||1192.5||1192.5||1192.5||0
1648240070000|2022-03-25 20:27:50|1192.3||1192.8||1192.8||1192.3||0
1648240080000|2022-03-25 20:28:00|1192.5||1192.8||1192.8||1192.5||0
1648240100000|2022-03-25 20:28:20|1192.5|1189.8|1192|1189.8|1192.8|1189.8|1192|1189.8|0
1648240110000|2022-03-25 20:28:30|1192.3|1189.3|1192|1189|1192.3|1189.5|1192|1188.8|0
1648240120000|2022-03-25 20:28:40||1188.8||1189||1189||1188.8|0
1648240150000|2022-03-25 20:29:10|1192.3|1188.8|1191.5|1188.8|1192.3|1188.8|1191.5|1188.8|0
1648240160000|2022-03-25 20:29:20|1191.8|1189|1192|1188.8|1192|1189|1191.5|1188.8|0
1648240170000|2022-03-25 20:29:30|1191.8||1191.8||1191.8||1191.8||0
1648240180000|2022-03-25 20:29:40|1192||1191.8||1192||1191.8||0
1648240190000|2022-03-25 20:29:50||1188.5||1188.5||1188.5||1188.5|0
1648240200000|2022-03-25 20:30:00|1192||1192.3||1192.3||1192||0
1648240250000|2022-03-25 20:30:50||1188.3||1188.3||1188.3||1188.3|0
1648240260000|2022-03-25 20:31:00|1193.3|1188.8|1192.5|1188.8|1193.3|1188.8|1192.5|1188.8|6
1648240270000|2022-03-25 20:31:10|1193||1192.5||1193||1192.5||0
1648240280000|2022-03-25 20:31:20|1192.8|1188.5|1192.5|1188.5|1192.8|1188.5|1192.5|1188.5|0
1648240290000|2022-03-25 20:31:30||1188.3||1188.3||1188.3||1188.3|0
1648240300000|2022-03-25 20:31:40||1188.5||1188.3||1188.5||1188.3|0
1648240310000|2022-03-25 20:31:50|1192.3||1192.3||1192.3||1192.3||0
1648240350000|2022-03-25 20:32:30|1192.5|1188.5|1192.5|1188.5|1192.5|1188.5|1192.5|1188.5|0
1648240360000|2022-03-25 20:32:40|1192.8|1188.3|1192.5|1188.3|1192.8|1188.3|1192.5|1188.3|0
1648240370000|2022-03-25 20:32:50|1192.3||1192.5||1192.5||1192.3||0
1648240390000|2022-03-25 20:33:10|1192.8||1192.8||1192.8||1192.8||0
1648240400000|2022-03-25 20:33:20|1192.5||1192.5||1192.5||1192.5||0
1648240450000|2022-03-25 20:34:10|1192||1192||1192||1192||0
1648240460000|2022-03-25 20:34:20|1192.8||1192.5||1192.8||1192.5||0
1648240500000|2022-03-25 20:35:00|1192.8||1193||1193.3||1192.5||0
1648240530000|2022-03-25 20:35:30|1192.8|1188.8|1192.8|1189|1192.8|1189|1192.8|1188.8|0
1648240540000|2022-03-25 20:35:40|1193||1193||1193||1193||0
1648240570000|2022-03-25 20:36:10|1193.3||1193||1193.3||1193||0
1648240580000|2022-03-25 20:36:20|1192.5||1192.5||1192.5||1192.5||0
1648240600000|2022-03-25 20:36:40|1192.3|1188.5|1192.3|1188.8|1192.3|1188.8|1191.5|1188.5|0
1648240610000|2022-03-25 20:36:50|1192.5|1189|1192.5|1189|1192.5|1189|1192.5|1189|0
1648240630000|2022-03-25 20:37:10||1189.5||1189.3||1189.5||1189.3|0
1648240660000|2022-03-25 20:37:40|1193||1193.5||1193.5||1193||0
1648240670000|2022-03-25 20:37:50|1193|1189|1193.5|1189|1193.5|1189|1193|1189|0
1648240680000|2022-03-25 20:38:00|1193.8||1193.8||1194||1193.8||0
1648240700000|2022-03-25 20:38:20|1193.5||1193.5||1193.5||1193.5||0
1648240720000|2022-03-25 20:38:40|1193.3||1193.3||1193.3||1193.3||0
1648240740000|2022-03-25 20:39:00|1193||1193||1193||1193||0
1648240750000|2022-03-25 20:39:10|1193.3|1190|1193.8|1190.8|1194|1190.8|1193|1190|0
1648240760000|2022-03-25 20:39:20|1194.5|1190.5|1194.3|1190.8|1194.5|1190.8|1194.3|1190.5|0
1648240790000|2022-03-25 20:39:50|1194.5|1190.5|1194.5|1190.5|1194.5|1190.5|1194.5|1190.5|0
1648240800000|2022-03-25 20:40:00|1194.3||1194.3||1194.5||1194.3||0
1648240810000|2022-03-25 20:40:10|1194|1190|1193.5|1188.5|1194|1190|1193.5|1188.5|0
1648240820000|2022-03-25 20:40:20|1193.3|1188.3|1193|1188.3|1193.3|1188.3|1193|1188.3|0
1648240830000|2022-03-25 20:40:30|1192.8|1187.8|1192.8|1187.8|1192.8|1187.8|1192.8|1187.8|0
1648240840000|2022-03-25 20:40:40||1188||1188||1188||1188|0
1648240850000|2022-03-25 20:40:50||1187.8||1187.8||1187.8||1187.8|0
1648240870000|2022-03-25 20:41:10|1193.3|1188|1193.3|1188.5|1193.3|1188.5|1193.3|1188|0
1648240880000|2022-03-25 20:41:20||1188.8||1188.8||1188.8||1188.8|0
1648240900000|2022-03-25 20:41:40|1193.8||1193.8||1193.8||1193.8||0
1648240910000|2022-03-25 20:41:50||1188.5||1188.5||1188.5||1188.5|0
1648240920000|2022-03-25 20:42:00||1188.8||1188.8||1188.8||1188.8|0
1648240990000|2022-03-25 20:43:10|1194||1194||1194||1194||0
1648241010000|2022-03-25 20:43:30|1193.8||1195.3||1195.3||1193.8||0
1648241020000|2022-03-25 20:43:40||1189||1189||1189||1189|0
1648241060000|2022-03-25 20:44:20||1189.3||1189.5||1189.5||1189.3|0
1648241090000|2022-03-25 20:44:50||1189.8||1189.8||1189.8||1189.8|0
1648241100000|2022-03-25 20:45:00|1195||1195||1195||1195||0
1648241260000|2022-03-25 20:47:40||1192.3||1189.8||1192.3||1189.8|1
1648241320000|2022-03-25 20:48:40|1193.8||1194.5||1194.8||1193.8||0
1648241330000|2022-03-25 20:48:50|1193|1189.5|1193|1189.8|1193|1189.8|1193|1189.5|0
1648241370000|2022-03-25 20:49:30|1194|1189.5|1193.8|1189.5|1194|1189.5|1193.8|1189.5|0
1648241380000|2022-03-25 20:49:40|1194|1189.8|1194|1190|1194|1190|1194|1189.8|0
1648241390000|2022-03-25 20:49:50|1194.8|1190.3|1194.8|1190|1194.8|1190.3|1194.8|1190|0
1648241400000|2022-03-25 20:50:00||1189.8||1189.8||1189.8||1189.8|0
1648241410000|2022-03-25 20:50:10|1194.5|1189.5|1194.8|1189.5|1194.8|1189.5|1194.5|1189.5|0
1648241440000|2022-03-25 20:50:40||1189.3||1189.3||1189.3||1189.3|0
1648241490000|2022-03-25 20:51:30||1190.8||1190||1191.3||1190|0
1648241530000|2022-03-25 20:52:10||1189.3||1189.3||1189.3||1189.3|0
1648241550000|2022-03-25 20:52:30|1194.5||1194.5||1194.5||1194.5||0
1648241580000|2022-03-25 20:53:00|1194.8||1194.8||1194.8||1194.8||0
1648241600000|2022-03-25 20:53:20|1195||1195||1195||1195||0
1648241630000|2022-03-25 20:53:50|1196.3||1195.5||1196.3||1195.5||0
1648241640000|2022-03-25 20:54:00|1195||1195.3||1195.5||1195||0
1648241650000|2022-03-25 20:54:10|1195.5||1195.5||1195.5||1195.3||0
1648241660000|2022-03-25 20:54:20|1195.3||1195.3||1195.3||1195.3||0
1648241670000|2022-03-25 20:54:30|1195.5||1195.5||1195.5||1195.5||0
1648241690000|2022-03-25 20:54:50|1196|1188.3|1196.8|1189.5|1196.8|1189.5|1195.8|1188.3|6
1648241700000|2022-03-25 20:55:00|1196.5|1188.5|1196.5|1189|1199|1189|1196.5|1188.5|0
1648241710000|2022-03-25 20:55:10|1196.8|1193.3|1195.3|1188.3|1196.8|1193.3|1195.3|1188.3|0
1648241720000|2022-03-25 20:55:20|1195||1195||1195||1194.8||0
1648241780000|2022-03-25 20:56:20||1188.8||1188.8||1188.8||1188.8|0
1648241820000|2022-03-25 20:57:00|1194.8||1194.8||1194.8||1194.8||0
1648241830000|2022-03-25 20:57:10|1195||1195||1195||1195||0
1648241860000|2022-03-25 20:57:40|1195.8|1189.5|1195|1189.5|1195.8|1189.5|1195|1189.5|0
1648241870000|2022-03-25 20:57:50|1195.5||1195.3||1195.5||1195.3||0
1648241880000|2022-03-25 20:58:00|1195||1195||1195||1195||0
1648241890000|2022-03-25 20:58:10|1194.8|1188.8|1194.5|1189|1194.8|1189|1194.5|1188.8|0
1648241910000|2022-03-25 20:58:30|1194.3||1194.3||1194.3||1194.3||0
1648241940000|2022-03-25 20:59:00||1188.3||1188.3||1188.3||1188.3|0
1648241960000|2022-03-25 20:59:20|1194.8||1194.5||1194.8||1194.5||0
1648241980000|2022-03-25 20:59:40|1198.3|1187|1196.5|1187|1199.3|1187|1196.5|1187|7
1648241990000|2022-03-25 20:59:50|1196.8||1196.8||1196.8||1196.8||0
1648429200000|2022-03-28 01:00:00|1158.8|1154.5|1157.5|1153.3|1158.8|1155|1157.5|1153.3|0
1648429210000|2022-03-28 01:00:10|1158||1157.5||1158||1157.5||0
1648429230000|2022-03-28 01:00:30|1158||1158||1158||1158||0
1648429240000|2022-03-28 01:00:40|1157.8|1153.8|1158|1153.8|1158|1153.8|1157.8|1153.8|0
1648429250000|2022-03-28 01:00:50||1154||1154||1154||1154|0
1648429260000|2022-03-28 01:01:00|1157.5|1153.8|1157.5|1153.8|1157.5|1153.8|1157.5|1153.8|0
1648429270000|2022-03-28 01:01:10|1158||1158||1158||1158||0
1648429290000|2022-03-28 01:01:30||1154.8||1154.8||1154.8||1154.8|0
1648429300000|2022-03-28 01:01:40|1158.3|1155.5|1158.3|1155.5|1158.3|1155.5|1158.3|1155.5|0
1648429310000|2022-03-28 01:01:50|1158.8|1156|1159.8|1156.3|1159.8|1157|1158.5|1155.8|1
1648429320000|2022-03-28 01:02:00||1155.5||1155.5||1155.5||1155.5|1
1648429340000|2022-03-28 01:02:20||1156||1156.3||1156.3||1156|0
1648429350000|2022-03-28 01:02:30|1159.5|1156.5|1159.5|1155.3|1159.5|1156.5|1159.5|1155|0
1648429360000|2022-03-28 01:02:40|1159|1155.5|1158.8|1155.5|1159|1155.5|1158.5|1155.3|0
1648429370000|2022-03-28 01:02:50||1155.3||1155.3||1155.5||1155.3|0
1648429390000|2022-03-28 01:03:10|1158|1155|1158|1153.8|1158|1155|1158|1153.8|0
1648429410000|2022-03-28 01:03:30|1157.5|1152.8|1156.5|1152.8|1157.5|1152.8|1156.5|1152.8|0
1648429440000|2022-03-28 01:04:00|1156||1156||1156||1156||0
1648429450000|2022-03-28 01:04:10|1155.5|1151|1154.3|1151|1155.5|1151|1154.3|1151|0
1648429460000|2022-03-28 01:04:20|1154|1150.8|1151.5|1149.5|1154|1150.8|1151.5|1149.5|0
1648429470000|2022-03-28 01:04:30|1151.8||1151.8||1151.8||1151.8||0
1648429480000|2022-03-28 01:04:40|1151.5|1149.8|1153.3|1149.8|1153.3|1149.8|1151.5|1149.8|0
1648429500000|2022-03-28 01:05:00|1153|1149.5|1152.8|1149.8|1153|1149.8|1152.8|1149.5|0
1648429510000|2022-03-28 01:05:10||1149.5||1149.8||1149.8||1149.5|0
1648429540000|2022-03-28 01:05:40|1153.8||1154||1154||1153.8||0
1648429570000|2022-03-28 01:06:10||1150||1150.8||1150.8||1150|0
1648429600000|2022-03-28 01:06:40|1155.3||1155.3||1155.3||1155.3||0
1648429620000|2022-03-28 01:07:00|1155.5||1155.5||1155.5||1155.5||0
1648429630000|2022-03-28 01:07:10|1155.3||1155.3||1155.3||1155.3||0
1648429640000|2022-03-28 01:07:20|1155.5||1155.3||1155.5||1155.3||0
1648429670000|2022-03-28 01:07:50|1155.8||1156||1156||1155.8||0
1648429720000|2022-03-28 01:08:40|1156.5|1151.8|1156.5|1153.8|1156.5|1153.8|1156.5|1151.8|0
1648429730000|2022-03-28 01:08:50|1156.3|1154|1156.3|1152.8|1156.5|1154|1156.3|1152.3|0
1648429740000|2022-03-28 01:09:00|1156.5||1156.5||1156.5||1156.5||0
1648429810000|2022-03-28 01:10:10|1156||1156||1156||1156||0
1648429920000|2022-03-28 01:12:00||1151.8||1152||1152||1151.8|0
1648430010000|2022-03-28 01:13:30||1152.3||1152.3||1152.3||1152.3|0
1648430020000|2022-03-28 01:13:40|1156.3|1153.5|1157.5|1154.3|1157.8|1155.5|1156.3|1153.5|0
1648430030000|2022-03-28 01:13:50|1158|1154.5|1158.5|1155.8|1158.5|1155.8|1158|1154.5|0
1648430040000|2022-03-28 01:14:00|1158.3|1156|1158|1155.3|1158.3|1156|1157.8|1155.3|0
1648430050000|2022-03-28 01:14:10|1158.3|1156.5|1159.5|1157|1160|1157.8|1158.3|1156.5|4
1648430060000|2022-03-28 01:14:20|1159.3|1157.3|1159.5|1156.8|1159.5|1157.3|1159.3|1156.8|0
1648430070000|2022-03-28 01:14:30|1159|1156.5|1158.8|1156.5|1159|1156.5|1158.5|1156|1
1648430080000|2022-03-28 01:14:40|1159|1156.3|1159|1156.3|1159|1156.3|1158.8|1156.3|0
1648430090000|2022-03-28 01:14:50|1158.8|1156.5|1158.8|1156.5|1158.8|1156.8|1158.8|1156.5|0
1648430100000|2022-03-28 01:15:00|1159|1156.3|1158.8|1156|1159|1156.3|1158.8|1156|0
1648430110000|2022-03-28 01:15:10||1156.3||1156||1156.3||1156|0
1648430120000|2022-03-28 01:15:20|1158.5|1155|1158|1154.3|1158.5|1155|1158|1153.5|0
1648430150000|2022-03-28 01:15:50||1154.5||1154||1154.5||1154|0
1648430160000|2022-03-28 01:16:00||1154.3||1154.3||1154.3||1154.3|0
1648430200000|2022-03-28 01:16:40||1154.5||1154.3||1154.5||1154|0
1648430230000|2022-03-28 01:17:10||1155.5||1155.5||1155.5||1155.5|0
1648430290000|2022-03-28 01:18:10||1155||1154.5||1155.3||1154.5|0
1648430300000|2022-03-28 01:18:20||1155.5||1155.5||1155.5||1155.5|0
1648430310000|2022-03-28 01:18:30||1154.5||1154.3||1154.5||1154.3|0
1648430320000|2022-03-28 01:18:40|1157.8|1154.5|1157.8|1154.3|1157.8|1154.5|1157.8|1154.3|0
1648430330000|2022-03-28 01:18:50||1154.5||1154.3||1154.5||1154.3|0
1648430340000|2022-03-28 01:19:00||1154.5||1154.3||1154.5||1154.3|0
1648430360000|2022-03-28 01:19:20||1154.5||1154.3||1154.5||1154.3|0
1648430390000|2022-03-28 01:19:50|1155.5|1154.5|1157|1150.5|1157|1154.5|1155.5|1149.5|43
1648430400000|2022-03-28 01:20:00||1150.3||1150||1150.5||1150|0
1648430420000|2022-03-28 01:20:20|1156.8|1150.3|1156.8|1149.5|1156.8|1150.3|1156.8|1149.5|0
1648430430000|2022-03-28 01:20:30|1156.5||1156.3||1156.5||1156.3||0
1648430440000|2022-03-28 01:20:40|1156||1155.5||1156||1155.5||0
1648430460000|2022-03-28 01:21:00|1156||1156||1156||1156||0
1648430480000|2022-03-28 01:21:20|1156.3|1149.8|1156|1149.8|1156.3|1149.8|1156|1149.8|0
1648430490000|2022-03-28 01:21:30|1155.8||1156||1156||1155.8||0
1648430510000|2022-03-28 01:21:50||1151||1151||1151||1151|0
1648430550000|2022-03-28 01:22:30|1156.3||1156.3||1156.3||1156.3||0
1648430580000|2022-03-28 01:23:00||1151.3||1151.3||1151.3||1151.3|0
1648430600000|2022-03-28 01:23:20|1156||1156||1156||1156||0
1648430610000|2022-03-28 01:23:30||1151||1151||1151||1151|0
1648430650000|2022-03-28 01:24:10||1150.8||1151||1151||1150.8|0
1648430660000|2022-03-28 01:24:20||1151.5||1151.5||1151.5||1151.5|0
1648430730000|2022-03-28 01:25:30|1156.3||1156.8||1156.8||1156.3||0
1648430740000|2022-03-28 01:25:40||1151||1151||1151||1151|0
1648430770000|2022-03-28 01:26:10||1151.5||1151.5||1151.5||1151.5|0
1648430790000|2022-03-28 01:26:30||1151.8||1151.8||1151.8||1151.8|0
1648430800000|2022-03-28 01:26:40||1152||1152||1152||1152|0
1648430850000|2022-03-28 01:27:30||1152.3||1152.3||1152.3||1152.3|0
1648430860000|2022-03-28 01:27:40|1157.3|1153.3|1157.3|1153.3|1157.3|1153.3|1157.3|1153.3|0
1648430910000|2022-03-28 01:28:30|1158.3|1155|1158.5|1155|1158.5|1155|1158.3|1155|0
1648430920000|2022-03-28 01:28:40|1158.3||1158.5||1158.5||1158.3||0
1648430930000|2022-03-28 01:28:50|1158.8|1155.5|1159|1155.5|1159|1155.5|1158.5|1155.5|0
1648430940000|2022-03-28 01:29:00|1159.3|1156|1159.3|1155.5|1159.3|1156|1159.3|1155.5|0
1648430950000|2022-03-28 01:29:10||1156||1156.3||1156.3||1156|0
1648430960000|2022-03-28 01:29:20||1155.5||1155.3||1155.5||1155.3|1
1648430970000|2022-03-28 01:29:30||1154.5||1154.5||1154.5||1154.3|0
1648430980000|2022-03-28 01:29:40|1159|1155.8|1159|1156.5|1159.3|1156.5|1159|1155.8|0
1648431000000|2022-03-28 01:30:00|1159.3|1157.5|1159|1156.3|1159.3|1157.5|1159|1156.3|3
1648431020000|2022-03-28 01:30:20|1158.5|1154.5|1158|1154.5|1158.5|1155|1158|1154.3|0
1648431030000|2022-03-28 01:30:30|1158.3|1154.8|1158.8|1154.5|1158.8|1155|1158.3|1154.5|0
1648431040000|2022-03-28 01:30:40|1158.5|1155.5|1158.5|1155.5|1158.5|1155.5|1158.5|1155.5|0
1648431050000|2022-03-28 01:30:50|1158.8|1155.8|1159.3|1156.3|1159.3|1156.5|1158.8|1155.8|0
1648431060000|2022-03-28 01:31:00|1159|1156.5|1159.3|1156.3|1159.3|1156.5|1159|1156.3|0
1648431070000|2022-03-28 01:31:10|1159|1156.5|1159|1156.5|1159|1156.5|1159|1156.5|0
1648431080000|2022-03-28 01:31:20|1159.3|1156.3|1159.3|1156.3|1159.3|1156.5|1159|1156.3|0
1648431090000|2022-03-28 01:31:30|||||||||1
1648431100000|2022-03-28 01:31:40|1159|1156.5|1159.3|1156.3|1159.3|1156.5|1159|1156.3|0
1648431110000|2022-03-28 01:31:50|1159|1156.5|1159|1156.5|1159|1156.5|1159|1156.5|0
1648431130000|2022-03-28 01:32:10|1158.8|1155.3|1158.5|1154.5|1158.8|1155.3|1158.5|1154.3|0
1648431140000|2022-03-28 01:32:20|1158.3|1154.3|1158.5|1155.8|1158.5|1156|1158.3|1154.3|0
1648431150000|2022-03-28 01:32:30|1158.3|1156|1158.3|1154.5|1158.3|1156|1158|1154.3|0
1648431160000|2022-03-28 01:32:40|1158||1158.3||1158.3||1158||0
1648431170000|2022-03-28 01:32:50|1158.8|1154.8|1158.8|1154.8|1158.8|1154.8|1158.8|1154.8|0
1648431180000|2022-03-28 01:33:00|1159.3|1155|1160.5|1155.8|1160.5|1156|1159.3|1155|0
1648431250000|2022-03-28 01:34:10|1160||1160||1160||1160||0
1648431280000|2022-03-28 01:34:40|1159.8||1159.8||1159.8||1159.3||0
1648431310000|2022-03-28 01:35:10||1156||1156.3||1156.3||1155.8|0
1648431320000|2022-03-28 01:35:20||1156||1156.3||1156.3||1156|0
1648431360000|2022-03-28 01:36:00||1155.8||1155.8||1155.8||1155.8|0
1648431370000|2022-03-28 01:36:10|1159.3|1156|1158.3|1154.3|1159.3|1156|1158.3|1154.3|0
1648431380000|2022-03-28 01:36:20|1158.5|1154.5|1158.3|1154.8|1158.5|1154.8|1158.3|1154.5|0
1648431390000|2022-03-28 01:36:30|1158.5||1158.3||1158.5||1158.3||0
1648431400000|2022-03-28 01:36:40||1154.5||1154.5||1154.5||1154.5|0
1648431410000|2022-03-28 01:36:50|1158.5|1154.8|1159.8|1154.8|1159.8|1154.8|1158.3|1154.5|0
1648431420000|2022-03-28 01:37:00|1159.3|1154.5|1159.3|1154.5|1159.3|1154.8|1159.3|1154.5|0
1648431440000|2022-03-28 01:37:20|1159.8|1154.8|1159.8|1154.8|1159.8|1154.8|1159.5|1154.8|0
1648431480000|2022-03-28 01:38:00|1160.5||1160.5||1160.5||1160.5||0
1648431520000|2022-03-28 01:38:40|1160.3||1160.3||1160.3||1160.3||0
1648431530000|2022-03-28 01:38:50|1160.5||1160.3||1160.5||1160.3||0
1648431540000|2022-03-28 01:39:00|1160||1160.3||1160.3||1160||0
1648431550000|2022-03-28 01:39:10|1160|1157|1160.5|1156.5|1160.5|1157.5|1160|1156.5|0
1648431560000|2022-03-28 01:39:20||1156.8||1156.8||1156.8||1156.8|0
1648431600000|2022-03-28 01:40:00||1156.5||1157||1157||1156.5|0
1648431760000|2022-03-28 01:42:40|1161.3||1161||1161.3||1161||0
1648431770000|2022-03-28 01:42:50|1161.3||1161.3||1161.3||1161.3||0
1648431780000|2022-03-28 01:43:00|1161||1161.3||1161.3||1161||0
1648431790000|2022-03-28 01:43:10||1157.3||1157.3||1157.3||1157.3|0
1648431800000|2022-03-28 01:43:20|1161||1161.3||1161.3||1161||0
1648431820000|2022-03-28 01:43:40|1161||1161.3||1161.3||1161||0
1648431850000|2022-03-28 01:44:10|1161||1161.3||1161.3||1161||0
1648431910000|2022-03-28 01:45:10||1157.8||1157.8||1157.8||1157.8|0
1648431930000|2022-03-28 01:45:30||1158||1158||1158||1158|0
1648431970000|2022-03-28 01:46:10||1158.3||1158.5||1158.5||1158.3|0
1648431980000|2022-03-28 01:46:20|1162.3|1158.8|1162.8|1159.5|1163.3|1160.8|1162.3|1158.8|0
1648431990000|2022-03-28 01:46:30|1163|1160.3|1162.8|1158.8|1163.3|1160.3|1162.5|1158.5|0
1648432000000|2022-03-28 01:46:40|1163||1162.8||1163||1162.8||0
1648432020000|2022-03-28 01:47:00|1162.5||1162.5||1162.5||1162.5||0
1648432030000|2022-03-28 01:47:10|1162.3||1162||1162.3||1162||0
1648432040000|2022-03-28 01:47:20|1161.8|1157.8|1161.5|1157.8|1161.8|1157.8|1161.5|1157.8|0
1648432070000|2022-03-28 01:47:50|1161.8||1161.5||1161.8||1161.5||0
1648432100000|2022-03-28 01:48:20|1161.8||1162||1162||1161.5||0
1648432110000|2022-03-28 01:48:30||1158||1158||1158||1158|0
1648432240000|2022-03-28 01:50:40||1157.8||1158.3||1158.3||1157.8|0
1648432250000|2022-03-28 01:50:50|1161.5|1157.8|1161|1157.8|1161.5|1157.8|1161|1157.8|0
1648432260000|2022-03-28 01:51:00|1161.3||1161.3||1161.3||1161.3||0
1648432270000|2022-03-28 01:51:10|1161||1161.5||1161.5||1161||0
1648432310000|2022-03-28 01:51:50|1162||1161.8||1162||1161.8||0
1648432320000|2022-03-28 01:52:00|1161.5||1161.5||1161.5||1161.5||0
1648432330000|2022-03-28 01:52:10|1161.3|1156.8|1160.5|1156.8|1161.3|1156.8|1160.5|1156.8|0
1648432340000|2022-03-28 01:52:20|1160.3||1160.8||1161||1160.3||0
1648432400000|2022-03-28 01:53:20|1160.5||1160.3||1160.5||1160.3||0
1648432410000|2022-03-28 01:53:30|1160.8||1160.8||1160.8||1160.5||0
1648432510000|2022-03-28 01:55:10|1161||1161.5||1161.5||1161||0
1648432520000|2022-03-28 01:55:20||1157.3||1157.3||1157.3||1157.3|0
1648432660000|2022-03-28 01:57:40||1157.5||1157.5||1157.5||1157.5|0
1648432720000|2022-03-28 01:58:40||1157.8||1157.8||1157.8||1157.8|0
1648432730000|2022-03-28 01:58:50||1158.3||1159||1159||1158.3|0
1648432860000|2022-03-28 02:01:00|1162||1162||1162||1162||0
1648432870000|2022-03-28 02:01:10|1161.8||1162.8||1162.8||1161.8||0
1648432880000|2022-03-28 02:01:20|1162.5||1162.8||1162.8||1162.5||0
1648432920000|2022-03-28 02:02:00|1162.5||1162.5||1162.5||1162.5||0
1648432930000|2022-03-28 02:02:10|1162.8||1164||1164||1162.5||0
1648432940000|2022-03-28 02:02:20|1164.3||1164.3||1164.5||1164.3||0
1648432980000|2022-03-28 02:03:00|||||||||1
1648433020000|2022-03-28 02:03:40|||||||||1
1648433030000|2022-03-28 02:03:50|1163.8||1163.3||1163.8||1163.3||0
1648433050000|2022-03-28 02:04:10|1164.3|1159.3|1164.3|1159.3|1164.3|1159.3|1164.3|1159.3|4
1648433130000|2022-03-28 02:05:30||1160.5||1159.8||1160.5||1159.8|3
1648433300000|2022-03-28 02:08:20||1160||1160.8||1161.3||1160|2
1648433320000|2022-03-28 02:08:40||1160.5||1160.8||1160.8||1160.5|0
1648433330000|2022-03-28 02:08:50||1160||1160.8||1160.8||1160|0
1648433350000|2022-03-28 02:09:10||1160.5||1160.8||1161||1160.5|0
1648433380000|2022-03-28 02:09:40||1161||1161||1161||1161|0
1648433410000|2022-03-28 02:10:10||1160.8||1160.8||1160.8||1160.8|0
1648433490000|2022-03-28 02:11:30|1165.8|1161.5|1165.8|1162.3|1165.8|1162.3|1165.8|1161.5|2
1648433500000|2022-03-28 02:11:40|1166.3|1162.5|1166|1162.5|1166.3|1162.5|1166|1162.5|0
1648433510000|2022-03-28 02:11:50|1166.3||1166||1166.3||1166||0
1648433520000|2022-03-28 02:12:00|1166.3||1166||1166.3||1166||0
1648433530000|2022-03-28 02:12:10|1165.8|1161.5|1166|1161.5|1166|1161.5|1165.8|1161.5|0
1648433540000|2022-03-28 02:12:20|1165.8|1161.8|1166.8|1161.8|1167.3|1161.8|1165.8|1161.8|0
1648433550000|2022-03-28 02:12:30|1167.3|1162|1166.5|1162|1167.3|1162|1166.5|1162|0
1648433560000|2022-03-28 02:12:40|1166.8||1166.5||1166.8||1166.5||0
1648433570000|2022-03-28 02:12:50|1166.8|1162.3|1166.8|1162.8|1167|1163|1166.5|1162.3|0
1648433580000|2022-03-28 02:13:00|1167|1163|1166.8|1163|1167|1163|1166.8|1163|0
1648433590000|2022-03-28 02:13:10|1167|1163.3|1167|1163.3|1167.3|1163.3|1166.8|1163.3|0
1648433600000|2022-03-28 02:13:20|1166.8||1167||1167||1166.8||0
1648433610000|2022-03-28 02:13:30|1166.8|1163|1167|1163|1167|1163|1166.5|1163|0
1648433620000|2022-03-28 02:13:40|1166.8||1167||1167||1166.8||0
1648433630000|2022-03-28 02:13:50|1166.8||1166.8||1166.8||1166.8||0
1648433640000|2022-03-28 02:14:00|1166.3|1161.5|1164.8|1159.8|1166.5|1161.5|1164.8|1159.8|0
1648433660000|2022-03-28 02:14:20||1160||1163||1163||1160|0
1648433670000|2022-03-28 02:14:30|1164.3|1160.8|1164|1160|1164.3|1160.8|1164|1160|1
1648433680000|2022-03-28 02:14:40||1159.8||1159.8||1159.8||1159.8|0
1648433710000|2022-03-28 02:15:10|1164.3|1160.3|1164.3|1160.3|1164.3|1160.3|1164.3|1160.3|0
1648433760000|2022-03-28 02:16:00|1164||1164||1164||1164||0
1648433770000|2022-03-28 02:16:10|1164.3||1164.3||1164.3||1164.3||0
1648433810000|2022-03-28 02:16:50|1164||1164.3||1164.3||1164||0
1648434610000|2022-03-28 02:30:10||1161.8||1161.8||1161.8||1161.8|0
1648434660000|2022-03-28 02:31:00|1164.8|1162.8|1166|1161.3|1166.5|1164.5|1164.8|1161.3|2
1648434670000|2022-03-28 02:31:10|1165.8||1165.5||1165.8||1165.3||0
1648434680000|2022-03-28 02:31:20|1165.3|1161.5|1165.3|1161.5|1165.8|1161.5|1165.3|1161.5|0
1648434690000|2022-03-28 02:31:30|1165|1160.3|1164.8|1160.8|1165|1160.8|1164.8|1160.3|0
1648434700000|2022-03-28 02:31:40|1165|1161|1165|1161|1165|1161|1164.8|1161|0
1648434710000|2022-03-28 02:31:50||1161.3||1161.3||1161.3||1161.3|0
1648434740000|2022-03-28 02:32:20|1164.8|1160.3|1163.8|1160|1164.8|1160.3|1163.8|1160|0
1648434750000|2022-03-28 02:32:30|1164||1163.8||1164||1163.8||0
1648434760000|2022-03-28 02:32:40|1164|1159.3|1163.3|1159.3|1164|1159.5|1163.3|1159.3|0
1648434770000|2022-03-28 02:32:50|1162.8|1158.8|1162.3|1157.8|1162.8|1158.8|1162.3|1157.8|0
1648434780000|2022-03-28 02:33:00||1158||1158||1158||1157.8|0
1648434790000|2022-03-28 02:33:10||1157.8||1158||1158||1157.8|0
1648434820000|2022-03-28 02:33:40|1162.5|1158.5|1162.5|1158.5|1162.5|1158.5|1162.5|1158.5|0
1648434920000|2022-03-28 02:35:20|1162.3||1162.3||1162.3||1162.3||0
1648434940000|2022-03-28 02:35:40||1158.3||1158||1158.5||1158|0
1648434950000|2022-03-28 02:35:50||1158.3||1158||1158.3||1158|0
1648435010000|2022-03-28 02:36:50|1162||1162||1162||1162||0
1648435020000|2022-03-28 02:37:00||1157.8||1157.8||1157.8||1157.8|0
1648435030000|2022-03-28 02:37:10||1157.5||1157.5||1157.5||1157.5|0
1648435080000|2022-03-28 02:38:00|1162.3||1162.3||1162.3||1162.3||0
1648435090000|2022-03-28 02:38:10||1158||1158||1158||1158|0
1648435110000|2022-03-28 02:38:30||1157.8||1157.8||1157.8||1157.5|0
1648435120000|2022-03-28 02:38:40||1158||1158||1158||1158|0
1648435320000|2022-03-28 02:42:00||1158.5||1158||1158.5||1158|0
1648435580000|2022-03-28 02:46:20|1164.5|1158.5|1164.5|1159.5|1164.5|1159.5|1164.5|1158.5|0
1648435690000|2022-03-28 02:48:10|1164.3||1164.5||1164.5||1164.3||0
1648435890000|2022-03-28 02:51:30||1159.8||1159.8||1159.8||1159.8|0
1648436020000|2022-03-28 02:53:40||1160||1160||1160||1160|0
1648436040000|2022-03-28 02:54:00|||||||||1
1648436300000|2022-03-28 02:58:20||1160.3||1160.8||1160.8||1160.3|0
1648436380000|2022-03-28 02:59:40||1161||1161||1161||1161|0
1648436460000|2022-03-28 03:01:00||1161.3||1161.3||1161.5||1161.3|0
1648436470000|2022-03-28 03:01:10||1161.5||1161.5||1161.5||1161.5|0
1648436480000|2022-03-28 03:01:20||1161.8||1161.8||1161.8||1161.8|0
1648436570000|2022-03-28 03:02:50||1161.3||1161||1161.3||1161|0
1648436640000|2022-03-28 03:04:00||1161.3||1161.3||1161.3||1161.3|2
1648436650000|2022-03-28 03:04:10||1161||1161||1161||1161|0
1648436660000|2022-03-28 03:04:20||1161.3||1161.3||1161.3||1161.3|0
1648436730000|2022-03-28 03:05:30||1161||1161||1161||1161|0
1648436820000|2022-03-28 03:07:00||1160.8||1160.8||1160.8||1160.8|2
1648436850000|2022-03-28 03:07:30||1159.3||1159.3||1159.3||1159.3|0
1648436940000|2022-03-28 03:09:00||1159.5||1159.5||1159.5||1159.5|0
1648436960000|2022-03-28 03:09:20|1164||1164.3||1164.3||1164||0
1648436970000|2022-03-28 03:09:30|1164||1164||1164||1164||0
1648437030000|2022-03-28 03:10:30|1163.5|1161|1163.3|1161|1163.5|1161|1163.3|1161|0
1648437140000|2022-03-28 03:12:20|1163||1162.8||1163||1162.8||2
1648437180000|2022-03-28 03:13:00|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|2
1648437190000|2022-03-28 03:13:10|1164.5|1162.3|1164.5|1162.3|1164.5|1162.3|1164.5|1162.3|15
1648437210000|2022-03-28 03:13:30||1162.8||1162.8||1163||1162.8|2
1648437220000|2022-03-28 03:13:40|1165.8|1163|1165.8|1163.8|1165.8|1163.8|1165.8|1163|6
1648437230000|2022-03-28 03:13:50|1167.3|1164.5|1167.3|1164.5|1167.3|1164.5|1167.3|1164.5|3
1648437240000|2022-03-28 03:14:00||1165.3||1165.3||1165.3||1165.3|0
1648437260000|2022-03-28 03:14:20||1165.5||1165.5||1165.5||1165.5|0
1648437290000|2022-03-28 03:14:50|||||||||1
1648437300000|2022-03-28 03:15:00||1165.8||1165.8||1165.8||1165.8|1
1648437310000|2022-03-28 03:15:10|1167||1167||1167.3||1167||16
1648437320000|2022-03-28 03:15:20|||||||||5
1648437330000|2022-03-28 03:15:30|1167.3||1167.3||1167.3||1167.3||0
1648437350000|2022-03-28 03:15:50|1167||1167.3||1167.3||1167||0
1648437360000|2022-03-28 03:16:00|1167|1164.3|1167|1164.3|1167.3|1164.3|1167|1164.3|15
1648437380000|2022-03-28 03:16:20|1166.8|1163.8|1167|1163.8|1167|1163.8|1166.8|1163.8|0
1648437390000|2022-03-28 03:16:30|1166.8||1167||1167||1166.8||0
1648437410000|2022-03-28 03:16:50|1166.8||1166.8||1166.8||1166.8||0
1648437420000|2022-03-28 03:17:00|1166.5||1166.5||1166.5||1166.5||20
1648437430000|2022-03-28 03:17:10|1165.5|1162.8|1165.5|1162.8|1165.5|1162.8|1165.5|1162.8|0
1648437460000|2022-03-28 03:17:40|1165.8||1165.5||1165.8||1165.5||0
1648437500000|2022-03-28 03:18:20|1165.8||1165.5||1165.8||1165.5||0
1648437530000|2022-03-28 03:18:50|1165.3||1165||1165.3||1165||0
1648437540000|2022-03-28 03:19:00|1165.3||1165.3||1165.3||1165.3||0
1648437550000|2022-03-28 03:19:10|1165.5||1165.5||1165.5||1165.5||0
1648437580000|2022-03-28 03:19:40|1165||1165.5||1165.5||1165||0
1648437590000|2022-03-28 03:19:50|1165.3||1165||1165.3||1165||0
1648437650000|2022-03-28 03:20:50|1164.8|1162|1164.8|1162.3|1164.8|1162.3|1164.8|1162|0
1648437660000|2022-03-28 03:21:00||1162.5||1162.5||1162.5||1162.5|0
1648437710000|2022-03-28 03:21:50||1162||1162.3||1162.3||1162|0
1648437720000|2022-03-28 03:22:00|1164.5|1162|1164.5|1162|1164.5|1162|1164.5|1162|0
1648437790000|2022-03-28 03:23:10|1164.3|1160.8|1163|1160.8|1164.3|1160.8|1163|1160.5|0
1648437800000|2022-03-28 03:23:20|1163.8|1161.3|1163.8|1161.3|1163.8|1161.3|1163.8|1161.3|0
1648437820000|2022-03-28 03:23:40|1164.5||1164||1164.5||1164||0
1648437830000|2022-03-28 03:23:50|1164.3||1164.3||1164.3||1164||0
1648437840000|2022-03-28 03:24:00|1164|1161|1163|1161|1164|1161|1163|1161|1
1648437850000|2022-03-28 03:24:10||1160||1160.8||1160.8||1160|0
1648437860000|2022-03-28 03:24:20||1160.3||1160.3||1160.3||1160.3|0
1648437870000|2022-03-28 03:24:30|1162.5|1160.5|1162.5|1159.8|1162.5|1160.5|1162.5|1159.5|0
1648437880000|2022-03-28 03:24:40|1163|1159.3|1162.8|1159.5|1163|1159.8|1162.8|1159.3|2
1648437890000|2022-03-28 03:24:50|1163||1162.8||1163||1162.8||0
1648437900000|2022-03-28 03:25:00||1159.8||1159.8||1159.8||1159.8|0
1648437920000|2022-03-28 03:25:20|1163.3||1163.3||1163.3||1163.3||0
1648437930000|2022-03-28 03:25:30|1163||1163||1163||1163||0
1648437940000|2022-03-28 03:25:40|1163.3||1163.3||1163.3||1163.3||0
1648437950000|2022-03-28 03:25:50|1163||1163||1163||1163||0
1648437960000|2022-03-28 03:26:00|1163.3||1163||1163.3||1163||0
1648437970000|2022-03-28 03:26:10|1162.8|1159|1162.3|1159|1163|1159|1162.3|1159|0
1648438000000|2022-03-28 03:26:40||1160||1160||1160||1160|0
1648438020000|2022-03-28 03:27:00|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|0
1648438040000|2022-03-28 03:27:20||1161||1161||1161||1161|1
1648438060000|2022-03-28 03:27:40|1162.8||1162.5||1162.8||1162.5||0
1648438070000|2022-03-28 03:27:50|1162.8|1161.5|1162.8|1161.5|1162.8|1161.5|1162.8|1161.5|2
1648438080000|2022-03-28 03:28:00|1163|1161.8|1163|1161.8|1163|1161.8|1163|1161.8|18
1648438090000|2022-03-28 03:28:10||1161.3||1161.3||1161.3||1161.3|2
1648438210000|2022-03-28 03:30:10|1165||1164.8||1165||1164.8||1
1648438290000|2022-03-28 03:31:30|1165|1162|1164.8|1162|1165|1162|1164.8|1162|0
1648438350000|2022-03-28 03:32:30|1165||1164.8||1165||1164.8||0
1648438360000|2022-03-28 03:32:40|1164.5||1164.8||1165.3||1164.5||0
1648438370000|2022-03-28 03:32:50|1165||1165||1165||1164.8||0
1648438380000|2022-03-28 03:33:00|1164.8||1164.8||1164.8||1164.8||0
1648438390000|2022-03-28 03:33:10|1164.5||1164.5||1164.5||1164.5||0
1648438400000|2022-03-28 03:33:20|1165||1165||1165||1164.8||0
1648438410000|2022-03-28 03:33:30|1164.8||1164.8||1164.8||1164.8||0
1648438420000|2022-03-28 03:33:40|||||||||1
1648438500000|2022-03-28 03:35:00|1165||1164.8||1165||1164.8||0
1648438510000|2022-03-28 03:35:10|1165|1163|1165|1163|1165.3|1163|1165|1163|0
1648438550000|2022-03-28 03:35:50|1165.3||1164.8||1165.3||1164.8||0
1648438560000|2022-03-28 03:36:00|1165||1164.8||1165||1164.8||0
1648438570000|2022-03-28 03:36:10|1165.3||1165.3||1165.3||1165||0
1648438580000|2022-03-28 03:36:20|1165||1165||1165||1165||0
1648438590000|2022-03-28 03:36:30|1165.3||1166||1166.3||1165.3||0
1648438610000|2022-03-28 03:36:50|1165.8||1165.8||1166.3||1165.5||0
1648438630000|2022-03-28 03:37:10|1166.3||1166||1166.3||1166||0
1648438900000|2022-03-28 03:41:40|1165.5||1166||1166||1165.5||0
1648438910000|2022-03-28 03:41:50|1165.8||1165.5||1165.8||1165.5||0
1648438920000|2022-03-28 03:42:00|1165.3||1165.3||1165.3||1165.3||0
1648438940000|2022-03-28 03:42:20|1165.5||1165.5||1165.5||1165.5||0
1648438960000|2022-03-28 03:42:40|1166||1166||1166||1166||0
1648438980000|2022-03-28 03:43:00|1166.3|1163.3|1165.8|1163|1166.3|1163.3|1165.8|1163|0
1648439000000|2022-03-28 03:43:20||1163.3||1163||1163.3||1163|0
1648439060000|2022-03-28 03:44:20|1165.5||1165.5||1165.5||1165.5||0
1648439100000|2022-03-28 03:45:00|1165||1165||1165.5||1165||2
1648439160000|2022-03-28 03:46:00|1164.8||1164.8||1164.8||1164.8||0
1648439170000|2022-03-28 03:46:10|1165||1165||1165||1165||0
1648439180000|2022-03-28 03:46:20|1164.8||1165||1165||1164.8||0
1648439190000|2022-03-28 03:46:30|1164.8||1164.8||1164.8||1164.8||0
1648439200000|2022-03-28 03:46:40|1165||1164.8||1165||1164.8||0
1648439210000|2022-03-28 03:46:50|1164.5||1164.5||1164.8||1164.5||0
1648439220000|2022-03-28 03:47:00|1164.8||1164.8||1164.8||1164.5||0
1648439230000|2022-03-28 03:47:10|1165||1165||1165||1165||0
1648439250000|2022-03-28 03:47:30|1164.8||1164.8||1165||1164.8||0
1648439260000|2022-03-28 03:47:40|1165||1164.8||1165||1164.8||0
1648439270000|2022-03-28 03:47:50|1165||1164.8||1165||1164.8||0
1648439300000|2022-03-28 03:48:20|1165||1165||1165||1165||0
1648439370000|2022-03-28 03:49:30|1165.3||1165||1165.3||1165||0
1648439380000|2022-03-28 03:49:40|1165.3|1163.3|1165|1163.3|1165.3|1163.3|1165|1163.3|0
1648439390000|2022-03-28 03:49:50|1165.3||1165||1165.3||1165||0
1648439400000|2022-03-28 03:50:00|1165.3||1165.3||1165.3||1165.3||0
1648439410000|2022-03-28 03:50:10||1163||1163||1163||1163|0
1648439420000|2022-03-28 03:50:20|1165||1165.3||1165.3||1165||0
1648439440000|2022-03-28 03:50:40|1165||1165.3||1165.3||1165||0
1648439490000|2022-03-28 03:51:30|1165||1164.8||1165.3||1164.8||8
1648439520000|2022-03-28 03:52:00|1164.3|1160.8|1164|1160.3|1164.3|1160.8|1164|1160.3|3
1648439540000|2022-03-28 03:52:20||1159.8||1160||1160||1159.8|0
1648439550000|2022-03-28 03:52:30|1163.8||1163.8||1163.8||1163.8||0
1648439580000|2022-03-28 03:53:00|1164|1159.8|1163.8|1159.8|1164|1160|1163.8|1159.8|0
1648439590000|2022-03-28 03:53:10|1164||1163.8||1164||1163.8||0
1648439600000|2022-03-28 03:53:20|1164|1160|1163.8|1159.8|1164|1160|1163.8|1159.8|0
1648439610000|2022-03-28 03:53:30|1164||1163.8||1164||1163.8||0
1648439680000|2022-03-28 03:54:40|1163.5|1160|1163.5|1160|1163.5|1160|1163.5|1160|0
1648439690000|2022-03-28 03:54:50|1163.3||1163.5||1163.8||1163.3||0
1648439700000|2022-03-28 03:55:00|1163.8||1163.3||1163.8||1163.3||0
1648439710000|2022-03-28 03:55:10|1163|1158.8|1163|1158.8|1163|1158.8|1163|1158.8|0
1648439730000|2022-03-28 03:55:30|1162.5||1162.5||1162.5||1162.5||0
1648439740000|2022-03-28 03:55:40|1162.3|1158.3|1161.8|1157.8|1162.3|1158.3|1161.8|1157.8|0
1648439750000|2022-03-28 03:55:50|1162.3|1157.5|1162|1157.8|1162.3|1157.8|1162|1157.5|0
1648439760000|2022-03-28 03:56:00|1162.3||1162.3||1162.3||1162||0
1648439860000|2022-03-28 03:57:40|1162||1162.3||1162.3||1162||0
1648439870000|2022-03-28 03:57:50|1162||1162||1162.3||1162||0
1648439880000|2022-03-28 03:58:00|1162.3||1162.3||1162.3||1162||0
1648439890000|2022-03-28 03:58:10|1162||1162||1162||1162||0
1648439910000|2022-03-28 03:58:30|1162.3|1158|1162.3|1158.3|1162.3|1158.3|1162.3|1158|0
1648439920000|2022-03-28 03:58:40|1162||1162||1162.3||1162||0
1648439930000|2022-03-28 03:58:50|1162.3||1162.3||1162.3||1162.3||0
1648439950000|2022-03-28 03:59:10|1162||1162.3||1162.3||1162||0
1648439970000|2022-03-28 03:59:30|1162.5||1162.5||1162.5||1162.5||0
1648440240000|2022-03-28 04:04:00|1162.3||1162.3||1162.5||1162.3||0
1648440250000|2022-03-28 04:04:10|1162.5||1162.5||1162.5||1162.5||0
1648440280000|2022-03-28 04:04:40||1158.5||1158.5||1158.5||1158.5|0
1648440300000|2022-03-28 04:05:00|1162.3||1162.5||1162.5||1162.3||0
1648440330000|2022-03-28 04:05:30|1162.3||1162.5||1162.5||1162.3||0
1648440510000|2022-03-28 04:08:30|1162.3||1162.5||1162.5||1162.3||0
1648440730000|2022-03-28 04:12:10||1159||1159||1159||1159|0
1648440920000|2022-03-28 04:15:20|1163||1163||1163||1163||0
1648440930000|2022-03-28 04:15:30||1159.3||1159.3||1159.3||1159.3|0
1648440940000|2022-03-28 04:15:40|1163.3||1163.3||1163.3||1163.3||0
1648440950000|2022-03-28 04:15:50|1163||1163||1163||1163||0
1648440990000|2022-03-28 04:16:30|1163.3||1163.3||1163.3||1163.3||0
1648441000000|2022-03-28 04:16:40|1163||1163.3||1163.3||1163||0
1648441030000|2022-03-28 04:17:10|1164|1160|1164.8|1160.8|1164.8|1160.8|1163.8|1160|6
1648441040000|2022-03-28 04:17:20|1164.5||1164.5||1164.5||1164.5||0
1648441050000|2022-03-28 04:17:30|1164.8|1161.3|1164.8|1161.3|1164.8|1161.3|1164.8|1161.3|0
1648441060000|2022-03-28 04:17:40|1165|1162|1164.8|1162|1165.3|1162|1164.5|1162|1
1648441080000|2022-03-28 04:18:00|1165.5|1162.3|1165|1162|1165.5|1162.3|1165|1162|0
1648441090000|2022-03-28 04:18:10|1165.3||1165||1165.3||1165||0
1648441100000|2022-03-28 04:18:20|1164.8||1165||1165.3||1164.8||0
1648441110000|2022-03-28 04:18:30|1164.8||1165||1165||1164.8||0
1648441120000|2022-03-28 04:18:40|1166|1162.3|1165|1162|1166|1162.3|1165|1162|0
1648441130000|2022-03-28 04:18:50|1165.3|1162.3|1165.5|1162.3|1166.5|1162.3|1165.3|1162.3|0
1648441140000|2022-03-28 04:19:00|1166||1165.5||1166||1165.5||0
1648441150000|2022-03-28 04:19:10|1165.8||1165.8||1165.8||1165.5||0
1648441160000|2022-03-28 04:19:20|1166.5|1162.5|1166|1162.8|1166.8|1163|1166|1162.5|0
1648441180000|2022-03-28 04:19:40|1166.8|1163|1166.3|1162.8|1166.8|1163|1165.8|1162.8|0
1648441200000|2022-03-28 04:20:00|1166|1163|1166|1162.8|1166|1163|1165.8|1162.8|0
1648441210000|2022-03-28 04:20:10|1165.8||1166||1166||1165.8||0
1648441220000|2022-03-28 04:20:20|1165.8|1162.5|1165.8|1162.8|1165.8|1162.8|1165.8|1162.5|0
1648441240000|2022-03-28 04:20:40|1166|1162.5|1165.8|1162.5|1166|1162.8|1165.8|1162.5|0
1648441250000|2022-03-28 04:20:50|1165.5|1162.3|1165.3|1162|1165.5|1162.3|1165.3|1162|0
1648441360000|2022-03-28 04:22:40||1162.3||1162.3||1162.3||1162.3|0
1648441370000|2022-03-28 04:22:50||1162||1162||1162||1162|0
1648441420000|2022-03-28 04:23:40|1165||1165.3||1165.3||1165||0
1648441540000|2022-03-28 04:25:40|1166|1162.3|1165.3|1162.3|1166|1162.8|1165.3|1162.3|0
1648441550000|2022-03-28 04:25:50|1165.5||1165.8||1165.8||1165.3||0
1648441560000|2022-03-28 04:26:00|1165.3||1165.3||1165.3||1165.3||0
1648441570000|2022-03-28 04:26:10|1165.8||1166||1166||1165.8||0
1648441580000|2022-03-28 04:26:20|1165.3||1165.8||1166||1165.3||0
1648441590000|2022-03-28 04:26:30|1165.5||1165.3||1165.5||1165.3||0
1648441600000|2022-03-28 04:26:40|1165.5||1165.3||1165.5||1165.3||0
1648441610000|2022-03-28 04:26:50|1165.5||1165.3||1165.5||1165.3||0
1648441620000|2022-03-28 04:27:00|1165.5||1165.3||1165.5||1165.3||0
1648441650000|2022-03-28 04:27:30|1165.5|1162|1165.3|1162|1165.5|1162|1165.3|1162|0
1648441690000|2022-03-28 04:28:10|1165||1165||1165||1165||0
1648441700000|2022-03-28 04:28:20|1165.3||1165||1165.3||1165||0
1648441710000|2022-03-28 04:28:30|1165.3||1165||1165.5||1165||0
1648441720000|2022-03-28 04:28:40|1165.5||1165||1165.5||1165||0
1648441740000|2022-03-28 04:29:00|1164.8||1165||1165||1164.8||0
1648441750000|2022-03-28 04:29:10|1165.3||1165||1165.3||1165||0
1648441760000|2022-03-28 04:29:20|1165.5||1165||1165.5||1165||0
1648441770000|2022-03-28 04:29:30|1165.3||1165.3||1165.5||1165||0
1648441780000|2022-03-28 04:29:40|1165.5|1162.3|1165.3|1162.3|1165.5|1162.3|1165.3|1162.3|0
1648441790000|2022-03-28 04:29:50|1165.8||1165.5||1165.8||1165.3||0
1648441800000|2022-03-28 04:30:00|1165.8|1162|1165.3|1162|1165.8|1162|1165|1162|0
1648441810000|2022-03-28 04:30:10|1165||1165||1165||1165||0
1648441820000|2022-03-28 04:30:20|1165.3||1165.3||1165.3||1165||0
1648441850000|2022-03-28 04:30:50|1165||1165||1165.3||1165||0
1648441860000|2022-03-28 04:31:00|1165.3||1165||1165.5||1165||0
1648441880000|2022-03-28 04:31:20||1162.3||1162||1162.3||1162|0
1648441890000|2022-03-28 04:31:30|1164.8|1162.3|1164.8|1162.3|1165|1162.3|1164.8|1162|0
1648441900000|2022-03-28 04:31:40||1162||1162.3||1162.3||1162|0
1648441910000|2022-03-28 04:31:50|1165|1162|1164.8|1162|1165|1162|1164.8|1162|0
1648441920000|2022-03-28 04:32:00|1165||1165||1165||1164.8||0
1648441930000|2022-03-28 04:32:10|1164.8||1165.3||1165.3||1164.8||0
1648441940000|2022-03-28 04:32:20|1165||1165||1165.3||1165||0
1648441950000|2022-03-28 04:32:30|1165.3|1162.3|1165.3|1162.3|1165.5|1162.3|1165|1162.3|0
1648441960000|2022-03-28 04:32:40|1165|1162|1164.8|1162|1165|1162.3|1164.8|1162|0
1648441980000|2022-03-28 04:33:00|1164.5|1162.3|1164.5|1162|1165|1162.3|1164.5|1162|0
1648441990000|2022-03-28 04:33:10|1164.8|1162.3|1165|1162|1165|1162.3|1164.8|1162|0
1648442010000|2022-03-28 04:33:30|1164.8|1162.3|1164.8|1162|1164.8|1162.3|1164.8|1162|0
1648442020000|2022-03-28 04:33:40|1165|1162.3|1165.3|1162|1165.3|1162.3|1164.5|1162|1
1648442060000|2022-03-28 04:34:20|1165.5||1165.3||1165.5||1165.3||0
1648442110000|2022-03-28 04:35:10||1163||1163||1163||1163|0
1648442120000|2022-03-28 04:35:20|1165||1165||1165.3||1165||0
1648442130000|2022-03-28 04:35:30|1165.3|1163.3|1165.3|1163.3|1165.3|1163.3|1165|1163.3|0
1648442140000|2022-03-28 04:35:40|1165||1165||1165||1165||0
1648442160000|2022-03-28 04:36:00|1165.3||1165.3||1165.3||1165.3||0
1648442180000|2022-03-28 04:36:20|1165.5||1165.3||1165.5||1165.3||0
1648442190000|2022-03-28 04:36:30|1165.5||1165.3||1165.5||1165.3||0
1648442220000|2022-03-28 04:37:00|1165.5||1165.5||1165.5||1165.3||0
1648442230000|2022-03-28 04:37:10|1165.3||1165.3||1165.5||1165.3||0
1648442270000|2022-03-28 04:37:50|1165.5||1165.3||1165.5||1165.3||0
1648442280000|2022-03-28 04:38:00|1165.5||1165.3||1165.5||1165.3||0
1648442310000|2022-03-28 04:38:30|1165.5||1165.5||1165.5||1165.3||0
1648442320000|2022-03-28 04:38:40|1165.3||1165.3||1165.5||1165||0
1648442330000|2022-03-28 04:38:50|1165||1165||1165.3||1165||0
1648442340000|2022-03-28 04:39:00|1165.3||1165||1165.3||1165||0
1648442350000|2022-03-28 04:39:10|1165.3||1165||1165.3||1165||0
1648442360000|2022-03-28 04:39:20|1165.3||1165.5||1165.8||1165||0
1648442370000|2022-03-28 04:39:30|1165.8||1165.5||1165.8||1165.5||0
1648442380000|2022-03-28 04:39:40|1165.8||1165||1165.8||1165||0
1648442390000|2022-03-28 04:39:50|1165.3||1165.5||1165.8||1165||0
1648442400000|2022-03-28 04:40:00|1165.3||1165.3||1165.5||1165.3||0
1648442410000|2022-03-28 04:40:10|1165.8||1165.5||1165.8||1165.5||0
1648442430000|2022-03-28 04:40:30|1165.3||1165.3||1165.3||1165.3||0
1648442450000|2022-03-28 04:40:50|1165||1164.8||1165||1164.8||0
1648442460000|2022-03-28 04:41:00|1165||1165||1165||1165||0
1648442500000|2022-03-28 04:41:40|1164.8||1165||1165||1164.8||0
1648442530000|2022-03-28 04:42:10|1165.3||1165||1165.3||1165||0
1648442560000|2022-03-28 04:42:40|1165.3||1165.3||1165.3||1165.3||0
1648442570000|2022-03-28 04:42:50|1165||1165||1165.3||1165||0
1648442630000|2022-03-28 04:43:50|1165.3||1165||1165.3||1165||0
1648442650000|2022-03-28 04:44:10|1165.3||1164.8||1165.3||1164.8||0
1648442670000|2022-03-28 04:44:30|1165||1165||1165.3||1165||0
1648442680000|2022-03-28 04:44:40|1165.3||1165.3||1165.3||1165.3||0
1648442690000|2022-03-28 04:44:50|1165||1165||1165||1165||0
1648442700000|2022-03-28 04:45:00|1165.3||1165||1165.3||1165||0
1648442770000|2022-03-28 04:46:10|1165.3||1165.3||1165.3||1165||0
1648442820000|2022-03-28 04:47:00|1165.5||1165.3||1165.5||1165.3||0
1648442830000|2022-03-28 04:47:10|1165.5||1165.5||1165.5||1165.5||0
1648442880000|2022-03-28 04:48:00|1165.8||1165.8||1165.8||1165.5||0
1648442890000|2022-03-28 04:48:10|1165.5||1165.5||1165.5||1165.5||0
1648442940000|2022-03-28 04:49:00|1165.3||1165.3||1165.3||1165.3||0
1648442970000|2022-03-28 04:49:30|1165||1165||1165||1165||0
1648442990000|2022-03-28 04:49:50|1165.3||1165.3||1165.5||1165||0
1648443020000|2022-03-28 04:50:20|1165||1165||1165||1165||0
1648443040000|2022-03-28 04:50:40|1165.3||1165.8||1165.8||1165.3||0
1648443060000|2022-03-28 04:51:00||1164||1164||1164||1164|0
1648443070000|2022-03-28 04:51:10|1166.5|1164.8|1166.3|1164.8|1166.5|1164.8|1166|1164.8|19
1648443090000|2022-03-28 04:51:30|1166.5||1166.5||1166.5||1166.3||0
1648443130000|2022-03-28 04:52:10|1166.8||1166.8||1166.8||1166.8||0
1648443140000|2022-03-28 04:52:20|1166.5||1167.3||1167.3||1166.5||0
1648443150000|2022-03-28 04:52:30|1166.8||1167||1167.3||1166.8||1
1648443160000|2022-03-28 04:52:40|||||||||2
1648443170000|2022-03-28 04:52:50||1165||1165||1165||1165|0
1648443180000|2022-03-28 04:53:00|1167.3||1166.8||1167.3||1166.8||0
1648443300000|2022-03-28 04:55:00|1167|1165.8|1166.8|1163.3|1167|1165.8|1166.8|1163.3|24
1648443330000|2022-03-28 04:55:30|1167||1166.8||1167||1166.8||0
1648443390000|2022-03-28 04:56:30|1166.3|1163.5|1166.8|1163.3|1166.8|1163.5|1166.3|1163.3|0
1648443450000|2022-03-28 04:57:30||1163.8||1163.8||1163.8||1163.8|0
1648443510000|2022-03-28 04:58:30|1166.3|1164|1166.5|1163.5|1166.5|1164|1166.3|1163.3|0
1648443520000|2022-03-28 04:58:40|1166.3|1163.3|1166|1163.5|1166.3|1163.5|1166|1163.3|0
1648443530000|2022-03-28 04:58:50|1165.8|1163.3|1165.8|1163.3|1165.8|1163.3|1165.8|1163.3|1
1648443540000|2022-03-28 04:59:00|1165.5||1165.5||1165.5||1165.3||2
1648443550000|2022-03-28 04:59:10|1166||1166||1166||1166||0
1648443600000|2022-03-28 05:00:00|1165.8||1165.3||1165.8||1165.3||0
1648443610000|2022-03-28 05:00:10|1165||1165||1165||1165||0
1648443620000|2022-03-28 05:00:20|1164.8||1166||1166||1164.8||7
1648443630000|2022-03-28 05:00:30|1166.3||1166||1166.3||1166||0
1648443640000|2022-03-28 05:00:40|1166.3||1166||1166.3||1166||0
1648443650000|2022-03-28 05:00:50|1166.3||1166.5||1166.5||1166||0
1648443660000|2022-03-28 05:01:00|1166.3|1163.8|1166.3|1163.8|1166.5|1163.8|1166.3|1163.8|0
1648443670000|2022-03-28 05:01:10|1166.5|1163.3|1166.3|1163.3|1166.5|1163.3|1166.3|1163.3|0
1648443680000|2022-03-28 05:01:20|1166.5||1166.3||1166.5||1166.3||0
1648443690000|2022-03-28 05:01:30|1166.5||1166.3||1166.5||1166.3||0
1648443720000|2022-03-28 05:02:00|1166.5|1163.5|1166.3|1163.3|1166.5|1163.5|1166.3|1163.3|0
1648443730000|2022-03-28 05:02:10|1166.5||1166.3||1166.5||1166.3||0
1648443850000|2022-03-28 05:04:10|1166.5||1166.8||1167||1166.5||0
1648443890000|2022-03-28 05:04:50|1166.5||1166.8||1166.8||1166.5||0
1648443900000|2022-03-28 05:05:00|1166.5||1166.5||1166.8||1166.5||0
1648443920000|2022-03-28 05:05:20|1166.8||1166.5||1166.8||1166.5||0
1648443930000|2022-03-28 05:05:30|1166.8||1166.8||1166.8||1166.8||0
1648443940000|2022-03-28 05:05:40|1165.5||1165.5||1165.5||1165.5||0
1648444140000|2022-03-28 05:09:00|1165.3||1165.3||1165.3||1165.3||0
1648444150000|2022-03-28 05:09:10|||||||||1
1648444180000|2022-03-28 05:09:40|1165||1165||1165||1165||0
1648444230000|2022-03-28 05:10:30|1165.3||1165.3||1165.3||1165.3||0
1648444250000|2022-03-28 05:10:50|1165||1165||1165||1165||0
1648444260000|2022-03-28 05:11:00|1165.3||1165||1165.3||1165||0
1648444300000|2022-03-28 05:11:40|1164.8||1164.8||1164.8||1164.8||0
1648444310000|2022-03-28 05:11:50|1165.3||1165||1165.3||1165||0
1648444320000|2022-03-28 05:12:00|||||||||19
1648444370000|2022-03-28 05:12:50|1164.8||1164.8||1164.8||1164.8||0
1648444390000|2022-03-28 05:13:10|||||||||2
1648444400000|2022-03-28 05:13:20|1165.3|1162|1164.8|1162|1165.3|1163.3|1164.8|1162|11
1648444410000|2022-03-28 05:13:30|1165||1164.8||1165||1164.8||2
1648444420000|2022-03-28 05:13:40|1165|1163.3|1165.3|1163.3|1165.3|1163.3|1165|1163.3|9
1648444450000|2022-03-28 05:14:10|||||||||1
1648444480000|2022-03-28 05:14:40|1165||1165||1165||1165||0
1648444510000|2022-03-28 05:15:10||1162.3||1163||1163||1162.3|1
1648444530000|2022-03-28 05:15:30|1164.8|1162|1164.8|1162|1164.8|1162|1164.8|1162|0
1648444560000|2022-03-28 05:16:00||1163.3||1163.3||1163.3||1163.3|3
1648444570000|2022-03-28 05:16:10|1164.5|1162|1164|1159.8|1164.5|1162|1164|1159.8|1
1648444610000|2022-03-28 05:16:50|1163.8|1159.3|1163.8|1159.3|1163.8|1159.3|1163.8|1159.3|1
1648444620000|2022-03-28 05:17:00|1163.5|1158.8|1163.5|1158.5|1163.5|1158.8|1163.5|1158.5|0
1648444720000|2022-03-28 05:18:40||1158.8||1158.8||1158.8||1158.8|0
1648444830000|2022-03-28 05:20:30||1158.5||1158.5||1158.5||1158.5|0
1648444850000|2022-03-28 05:20:50||1159||1159||1159||1159|0
1648444860000|2022-03-28 05:21:00||1158||1158||1158||1158|0
1648444960000|2022-03-28 05:22:40|1160.8|1157.5|1160.8|1157.5|1160.8|1157.5|1160.8|1157.5|0
1648444990000|2022-03-28 05:23:10|1162.5||1162.5||1162.5||1162.5||2
1648445090000|2022-03-28 05:24:50|1162.3||1162.3||1162.3||1162.3||0
1648445100000|2022-03-28 05:25:00||1156.8||1156.8||1156.8||1156.8|0
1648445190000|2022-03-28 05:26:30||1157||1157||1157||1157|0
1648445410000|2022-03-28 05:30:10|1162|1155.5|1161.3|1155.5|1162|1155.5|1161.3|1155.5|0
1648445420000|2022-03-28 05:30:20|1161||1160.3||1161||1160.3||0
1648445430000|2022-03-28 05:30:30|1160|1155.8|1160|1155.8|1160|1155.8|1160|1155.8|0
1648445500000|2022-03-28 05:31:40|1159.8||1159.8||1159.8||1159.8||0
1648445520000|2022-03-28 05:32:00|1160.3||1160.3||1160.3||1160.3||0
1648445560000|2022-03-28 05:32:40|1159.8|1156|1159.8|1155.3|1159.8|1156|1159.8|1155.3|0
1648445570000|2022-03-28 05:32:50||1155.5||1155.5||1155.5||1155.5|0
1648445580000|2022-03-28 05:33:00|1160.3||1159.8||1160.3||1159.8||0
1648445590000|2022-03-28 05:33:10|1159.5||1159.8||1159.8||1159.5||0
1648445660000|2022-03-28 05:34:20|1159.3||1159.3||1159.3||1159.3||0
1648445700000|2022-03-28 05:35:00|1159.5||1159.5||1159.5||1159.5||1
1648445720000|2022-03-28 05:35:20|1159.3||1159.3||1159.3||1159.3||0
1648445890000|2022-03-28 05:38:10|1160|1156.3|1160|1156.3|1160|1156.3|1160|1156.3|0
1648445910000|2022-03-28 05:38:30|1159.8|1156.5|1159.5|1155.5|1159.8|1156.5|1159.5|1155.5|0
1648445920000|2022-03-28 05:38:40|1159.3||1158.8||1159.3||1158.8||0
1648445930000|2022-03-28 05:38:50|1159||1158.5||1159||1158.5||0
1648445940000|2022-03-28 05:39:00|1158.3||1157.5||1158.5||1157.5||0
1648445950000|2022-03-28 05:39:10|1157.3||1157.5||1157.5||1157.3||3
1648445960000|2022-03-28 05:39:20|1157||1157.5||1157.5||1157||0
1648445980000|2022-03-28 05:39:40|1158||1157.8||1158||1157.8||0
1648446030000|2022-03-28 05:40:30|1158||1157.8||1158||1157.8||0
1648446040000|2022-03-28 05:40:40|1158||1158||1158||1158||0
1648446110000|2022-03-28 05:41:50|1157.5|1153.3|1156.3|1153|1157.5|1153.3|1156.3|1153|1
1648446120000|2022-03-28 05:42:00|1156||1156||1156||1156||0
1648446130000|2022-03-28 05:42:10|1155.8||1155.8||1155.8||1155.8||0
1648446140000|2022-03-28 05:42:20|1157.5|1153.3|1157.5|1153.3|1157.5|1153.3|1157.5|1153.3|0
1648446160000|2022-03-28 05:42:40|1157.3||1157.5||1157.5||1157.3||0
1648446170000|2022-03-28 05:42:50|1157.3||1157.5||1157.5||1157.3||0
1648446180000|2022-03-28 05:43:00|1157.3||1157.3||1157.3||1157.3||0
1648446190000|2022-03-28 05:43:10|1157.5|1153|1157.3|1153.3|1157.5|1153.3|1157.3|1153|0
1648446200000|2022-03-28 05:43:20|1157.5||1157.5||1157.5||1157.5||0
1648446220000|2022-03-28 05:43:40|1157.3||1157.3||1157.5||1157.3||0
1648446230000|2022-03-28 05:43:50|1157.5|1153.5|1157.5|1153.5|1157.5|1153.5|1157.3|1153.5|0
1648446250000|2022-03-28 05:44:10|1157.3|1153.3|1157|1153.5|1157.5|1153.5|1157|1153.3|0
1648446320000|2022-03-28 05:45:20|1156.8|1153.3|1157|1153.5|1157|1153.5|1156.5|1153.3|0
1648446330000|2022-03-28 05:45:30|1156.8|1153.3|1157|1153.5|1157|1153.5|1156.8|1153.3|0
1648446340000|2022-03-28 05:45:40||1153.3||1153.5||1153.5||1153.3|0
1648446350000|2022-03-28 05:45:50|1156.5|1153.3|1156.3|1153.8|1157|1154|1156.3|1153.3|1
1648446360000|2022-03-28 05:46:00|1156.5|1154|1156.3|1154|1156.5|1154|1156.3|1153.8|0
1648446370000|2022-03-28 05:46:10|1156|1153.8|1156|1153.8|1156|1154|1156|1153.8|0
1648446380000|2022-03-28 05:46:20||1154||1153.8||1154||1153.8|0
1648446390000|2022-03-28 05:46:30|1156.5|1154|1156.3|1153.8|1156.5|1154|1156.3|1153.8|0
1648446400000|2022-03-28 05:46:40|1156.5|1154|1156.3|1153.8|1156.5|1154|1156.3|1153.8|0
1648446410000|2022-03-28 05:46:50|1156.5|1154|1156.3|1153.8|1156.5|1154|1156.3|1153.8|0
1648446420000|2022-03-28 05:47:00|1156.5|1154|1156.5|1154|1156.5|1154|1156.3|1153.8|0
1648446430000|2022-03-28 05:47:10|1156.3|1153.8|1156.3|1153.8|1156.5|1154|1156.3|1153.8|0
1648446440000|2022-03-28 05:47:20|1156.5|1154|1156.3|1154|1156.5|1154|1156.3|1153.8|0
1648446450000|2022-03-28 05:47:30|1156.5|1153.8|1156.3|1154|1156.5|1154|1156.3|1153.8|0
1648446460000|2022-03-28 05:47:40|1156.5|1153.8|1156.3|1153.8|1156.5|1154|1156.3|1153.8|0
1648446470000|2022-03-28 05:47:50||1154||1153.8||1154||1153.8|0
1648446480000|2022-03-28 05:48:00||1154||1153.8||1154||1153.8|6
1648446500000|2022-03-28 05:48:20|1156.5|1154|1156.3|1153.8|1156.5|1154.5|1156.3|1153.8|4
1648446510000|2022-03-28 05:48:30|1156.5|1154|1156.3|1153.8|1156.5|1154|1156.3|1153.8|0
1648446520000|2022-03-28 05:48:40|1156.5|1154|1156.5|1154|1156.5|1154|1156.3|1153.8|0
1648446530000|2022-03-28 05:48:50|1156.3|1154.5|1156.8|1154.5|1156.8|1154.5|1156.3|1154.5|0
1648446540000|2022-03-28 05:49:00|1157||1156.8||1157||1156.8||2
1648446560000|2022-03-28 05:49:20|1157||1156.8||1157||1156.8||0
1648446580000|2022-03-28 05:49:40|1157||1156.8||1157||1156.8||0
1648446600000|2022-03-28 05:50:00|1157|1155.3|1156.5|1154.5|1157.8|1155.8|1156.5|1154.5|1
1648446610000|2022-03-28 05:50:10|1156.3||1157.8||1157.8||1156||0
1648446620000|2022-03-28 05:50:20|1157.5||1157.5||1157.8||1157.5||0
1648446630000|2022-03-28 05:50:30|1157.8|1155|1158.3|1155|1158.8|1156.3|1157.8|1154.8|0
1648446640000|2022-03-28 05:50:40||1155.3||1155||1155.3||1155|0
1648446650000|2022-03-28 05:50:50|1159.3|1155.3|1158.3|1155|1159.3|1155.5|1158.3|1155|0
1648446670000|2022-03-28 05:51:10||1155.3||1155.5||1155.5||1155.3|0
1648446680000|2022-03-28 05:51:20|1158.5||1158.3||1158.5||1158.3||0
1648446690000|2022-03-28 05:51:30|1158.5||1158.3||1158.5||1158.3||0
1648446700000|2022-03-28 05:51:40|1158.5||1158.3||1158.5||1158.3||0
1648446730000|2022-03-28 05:52:10|1158.5|1155.8|1158.3|1156|1158.5|1156|1158.3|1155.8|0
1648446740000|2022-03-28 05:52:20|1158.5|1156.3|1158.5|1156.5|1158.5|1156.5|1158.3|1156.3|0
1648446750000|2022-03-28 05:52:30|1158.3|1156.3|1158.3|1156|1158.5|1156.3|1158.3|1156|0
1648446770000|2022-03-28 05:52:50||1154.8||1154.8||1154.8||1154.8|1
1648446780000|2022-03-28 05:53:00|1158.5|1155|1158.3|1154.8|1158.5|1155|1158.3|1154.8|0
1648446790000|2022-03-28 05:53:10|1158.5||1158.3||1158.5||1158.3||0
1648446800000|2022-03-28 05:53:20|||||||||2
1648446810000|2022-03-28 05:53:30|1158.5||1158.3||1158.5||1158.3||0
1648446840000|2022-03-28 05:54:00|1158.5||1158.5||1158.5||1158.3||0
1648446850000|2022-03-28 05:54:10|1158.3||1158.3||1158.3||1158.3||0
1648446870000|2022-03-28 05:54:30|1157.8|1154|1157.8|1154.5|1158|1154.5|1157.8|1154|0
1648446880000|2022-03-28 05:54:40|1158|1154|1158|1154.8|1158|1154.8|1158|1154|0
1648446890000|2022-03-28 05:54:50||1154.5||1154.5||1154.5||1154.5|0
1648446910000|2022-03-28 05:55:10|1158.3|1154.8|1158.3|1154.8|1158.3|1154.8|1158.3|1154.8|0
1648446920000|2022-03-28 05:55:20||1154.5||1154.8||1154.8||1154.5|0
1648446980000|2022-03-28 05:56:20|1158|1155|1158.3|1154.8|1158.3|1155|1158|1154.8|0
1648446990000|2022-03-28 05:56:30||1154.5||1154.8||1154.8||1154.5|0
1648447000000|2022-03-28 05:56:40|1158||1158.3||1158.3||1158||0
1648447010000|2022-03-28 05:56:50||1154.5||1154.8||1154.8||1154.5|0
1648447030000|2022-03-28 05:57:10|1158||1158.3||1158.3||1158||0
1648447070000|2022-03-28 05:57:50||1155||1155||1155||1155|0
1648447160000|2022-03-28 05:59:20|1158.5||1158.5||1158.5||1158.5||0
1648447180000|2022-03-28 05:59:40|1158.3||1158.5||1158.5||1158.3||1
1648447190000|2022-03-28 05:59:50|1158.3||1158.8||1159||1158.3||0
1648447200000|2022-03-28 06:00:00|1159||1158.8||1159||1158.8||0
1648447220000|2022-03-28 06:00:20||1154.8||1154.8||1154.8||1154.8|0
1648447240000|2022-03-28 06:00:40||1155||1155||1155||1155|0
1648447250000|2022-03-28 06:00:50|1158.3|1154.8|1158.3|1154.8|1158.3|1154.8|1158.3|1154.8|0
1648447260000|2022-03-28 06:01:00|1158.5||1158.5||1158.5||1158.5||0
1648447270000|2022-03-28 06:01:10|1159.5|1155|1158.5|1155.5|1159.5|1155.5|1158.5|1155|0
1648447280000|2022-03-28 06:01:20|1158.8||1158.5||1158.8||1158.5||0
1648447290000|2022-03-28 06:01:30|1159|1155.8|1158.5|1155.8|1159|1155.8|1158.5|1155.8|0
1648447300000|2022-03-28 06:01:40|1158.8|1156|1160|1157.5|1160|1157.5|1158.8|1156|0
1648447310000|2022-03-28 06:01:50|1159.8|1157|1159.5|1157|1159.8|1157.3|1159.5|1157|0
1648447330000|2022-03-28 06:02:10|1159|1156.5|1159|1156.5|1159.3|1156.8|1158.5|1156|5
1648447340000|2022-03-28 06:02:20|1159.3|1156.8|1159|1156.3|1159.3|1156.8|1158.8|1156.3|0
1648447350000|2022-03-28 06:02:30|1158.8|1156.8|1159.5|1157.5|1159.8|1157.5|1158.8|1156.8|0
1648447360000|2022-03-28 06:02:40|1159.3||1159.5||1159.5||1159.3||0
1648447380000|2022-03-28 06:03:00|1159.8||1159.5||1159.8||1159.5||0
1648447390000|2022-03-28 06:03:10|1160|1157.8|1159.5|1157.5|1160|1157.8|1159.5|1157.5|0
1648447400000|2022-03-28 06:03:20|1159|1156.8|1159.3|1157.3|1159.5|1157.8|1159|1156.8|2
1648447410000|2022-03-28 06:03:30|1159.5|1157|1159.8|1157.5|1159.8|1157.5|1159.5|1157|0
1648447430000|2022-03-28 06:03:50|1159.5|1157.3|1159.8|1157.5|1159.8|1157.5|1159.5|1157.3|0
1648447440000|2022-03-28 06:04:00|1160.3|1157.8|1160.3|1158|1160.3|1158|1160.3|1157.8|0
1648447450000|2022-03-28 06:04:10|1161|1158.5|1160.5|1158.3|1161.5|1159.3|1160.3|1158|0
1648447460000|2022-03-28 06:04:20|1159|1157.8|1158.8|1157.5|1159|1157.8|1158.8|1157.5|13
1648447470000|2022-03-28 06:04:30|||||||||1
1648447480000|2022-03-28 06:04:40|1159|1156.8|1158.5|1156.8|1159|1156.8|1158.5|1156.8|52
1648447490000|2022-03-28 06:04:50||1157||1156.8||1157||1156.8|0
1648447500000|2022-03-28 06:05:00||1156.5||1156.5||1156.5||1156.3|0
1648447510000|2022-03-28 06:05:10||1156.8||1156.8||1156.8||1156.8|5
1648447520000|2022-03-28 06:05:20|1157.5|1155.8|1158.5|1156.8|1158.5|1156.8|1157.5|1155.8|1
1648447530000|2022-03-28 06:05:30||1156.5||1156.8||1156.8||1156.5|2
1648447540000|2022-03-28 06:05:40||1156.3||1156.3||1156.3||1156.3|0
1648447550000|2022-03-28 06:05:50||1156.5||1156.5||1156.5||1156.5|0
1648447560000|2022-03-28 06:06:00||1156.8||1156.3||1156.8||1156.3|0
1648447570000|2022-03-28 06:06:10||1156.5||1156.5||1156.5||1156.3|0
1648447580000|2022-03-28 06:06:20||1156.3||1156.3||1156.5||1156|0
1648447590000|2022-03-28 06:06:30||1156||1156.3||1156.3||1156|0
1648447600000|2022-03-28 06:06:40|1158.3|1156|1158.3|1156|1158.5|1156|1158.3|1156|0
1648447620000|2022-03-28 06:07:00|1158.5|1156.3|1158.5|1156|1158.5|1156.3|1158.3|1156|0
1648447630000|2022-03-28 06:07:10|1158.3|1156.3|1158.3|1156|1158.5|1156.3|1158.3|1156|0
1648447650000|2022-03-28 06:07:30|1158.5|1156.3|1158.5|1156.5|1158.5|1156.5|1158.5|1156.3|0
1648447660000|2022-03-28 06:07:40|1158.3|1156.3|1158.5|1156.8|1158.5|1156.8|1158.3|1156.3|5
1648447670000|2022-03-28 06:07:50||1156.5||1156.5||1156.5||1156.5|0
1648447680000|2022-03-28 06:08:00||1157||1156.5||1157.3||1156.5|5
1648447700000|2022-03-28 06:08:20||1156.8||1156.8||1156.8||1156.8|0
1648447710000|2022-03-28 06:08:30||1156.5||1156.5||1156.5||1156.5|0
1648447720000|2022-03-28 06:08:40||1156.8||1156.5||1156.8||1156.5|0
1648447730000|2022-03-28 06:08:50||1156.3||1156.5||1156.5||1156.3|0
1648447740000|2022-03-28 06:09:00||1156.8||1157||1157||1156.8|2
1648447760000|2022-03-28 06:09:20||1156.8||1157||1157||1156.8|0
1648447770000|2022-03-28 06:09:30||1157.3||1157.3||1157.3||1157|3
1648447780000|2022-03-28 06:09:40||1157||1157.3||1157.3||1157|0
1648447790000|2022-03-28 06:09:50||1157||1157.3||1157.3||1157|16
1648447800000|2022-03-28 06:10:00||1157||1156.8||1157||1156.5|0
1648447810000|2022-03-28 06:10:10|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|0
1648447820000|2022-03-28 06:10:20|1158.5|1156.5|1158.3|1156|1158.5|1156.5|1158.3|1156|21
1648447840000|2022-03-28 06:10:40|1158.5|1156.3|1158.5|1156.5|1158.5|1156.5|1158.5|1156.3|0
1648447850000|2022-03-28 06:10:50||1156.3||1156.3||1156.3||1156.3|0
1648447860000|2022-03-28 06:11:00||1156.5||1156.3||1156.5||1156.3|0
1648447920000|2022-03-28 06:12:00||1156||1156.3||1156.3||1156|0
1648447930000|2022-03-28 06:12:10||1156||1156.3||1156.3||1156|18
1648447940000|2022-03-28 06:12:20|||||||||3
1648447950000|2022-03-28 06:12:30||1156.5||1156.5||1156.8||1156.3|0
1648447980000|2022-03-28 06:13:00||1156.3||1156.5||1156.5||1156.3|0
1648448000000|2022-03-28 06:13:20|1158.3|1156|1157.5|1155.3|1158.3|1156|1157.5|1155.3|0
1648448010000|2022-03-28 06:13:30|1157.8|1155|1158|1155.5|1158|1155.5|1157.5|1155|0
1648448030000|2022-03-28 06:13:50|1157.8|1155.3|1157.8|1155.5|1157.8|1155.5|1157.8|1155.3|0
1648448040000|2022-03-28 06:14:00|1158|1155.8|1158.3|1155.8|1158.5|1156|1158|1155.8|0
1648448050000|2022-03-28 06:14:10||1156||1156||1156||1156|0
1648448060000|2022-03-28 06:14:20|1158|1155.8|1157.8|1155.3|1158|1155.8|1157.8|1155.3|0
1648448070000|2022-03-28 06:14:30|1157.5|1155|1157|1154.8|1157.5|1155.3|1157|1154.8|0
1648448080000|2022-03-28 06:14:40|1156.8|1154.3|1156.8|1154.5|1157|1154.8|1156.8|1154.3|0
1648448100000|2022-03-28 06:15:00|1157|1154.3|1156.5|1154.5|1157|1154.5|1156.5|1154.3|0
1648448110000|2022-03-28 06:15:10|1156|1154|1156.8|1154.3|1156.8|1154.3|1156|1153.8|0
1648448120000|2022-03-28 06:15:20|1156.3|1153.8|1156.3|1153.8|1156.3|1154|1156.3|1153.8|0
1648448130000|2022-03-28 06:15:30|1156.5|1154|1156.5|1154.3|1156.5|1154.3|1156.5|1154|0
1648448140000|2022-03-28 06:15:40|1156.8||1156.8||1156.8||1156.8||0
1648448150000|2022-03-28 06:15:50|1156.5|1154|1156.8|1154.3|1156.8|1154.3|1156.5|1154|0
1648448160000|2022-03-28 06:16:00|1156.5|1154|1156.8|1154.3|1157.3|1154.8|1156.5|1154|0
1648448170000|2022-03-28 06:16:10|1157|1154.5|1158.5|1156.8|1158.5|1156.8|1157|1154.5|2
1648448180000|2022-03-28 06:16:20||1156.5||1156.8||1156.8||1156.5|2
1648448190000|2022-03-28 06:16:30||1156.5||1156.8||1156.8||1156.5|0
1648448200000|2022-03-28 06:16:40||1156.5||1156.5||1156.8||1156.5|0
1648448210000|2022-03-28 06:16:50||1156.8||1156.8||1156.8||1156.8|0
1648448220000|2022-03-28 06:17:00||1156.5||1156.5||1156.5||1156.5|0
1648448240000|2022-03-28 06:17:20|1157.8|1156.3|1157.8|1155.5|1157.8|1156.3|1157.8|1155.5|0
1648448280000|2022-03-28 06:18:00|1157.5|1155.3|1157.8|1155.5|1157.8|1155.5|1157.5|1155.3|0
1648448290000|2022-03-28 06:18:10|1158.5|1156.3|1158.5|1156|1158.5|1156.3|1158.5|1156|3
1648448300000|2022-03-28 06:18:20||1155.8||1155.8||1155.8||1155.8|0
1648448310000|2022-03-28 06:18:30|1157.5|1155|1157.5|1155|1157.5|1155.3|1157.3|1154.8|0
1648448320000|2022-03-28 06:18:40|1157|1154.5|1158.3|1155.8|1158.3|1155.8|1157|1154.5|0
1648448330000|2022-03-28 06:18:50|1158|1155.5|1158|1155.5|1158|1155.5|1157.8|1155.3|0
1648448340000|2022-03-28 06:19:00|1158.3|1155.8|1158|1155.5|1158.3|1155.8|1158|1155.5|0
1648448350000|2022-03-28 06:19:10|1158.3|1155.8|1158.5|1156.3|1158.5|1156.3|1158|1155.5|0
1648448360000|2022-03-28 06:19:20||1156||1156||1156||1156|0
1648448370000|2022-03-28 06:19:30|1158.3|1155.8|1158.3|1155.8|1158.5|1155.8|1158.3|1155.8|0
1648448390000|2022-03-28 06:19:50|1157.8|1155.3|1157|1154.5|1157.8|1155.3|1157|1154.5|0
1648448400000|2022-03-28 06:20:00|1156.5|1154|1156.3|1153.8|1156.8|1154|1156.3|1153.8|0
1648448410000|2022-03-28 06:20:10|1156|1153.5|1156.3|1153.8|1156.3|1153.8|1155.8|1153.3|0
1648448420000|2022-03-28 06:20:20|1156.5|1154.5|1157.5|1155|1157.5|1155|1156.3|1154.5|0
1648448430000|2022-03-28 06:20:30|1157.3|1154.5|1156.5|1154|1157.3|1154.8|1156.3|1153.5|0
1648448440000|2022-03-28 06:20:40|1156.8|1153.8|1156.3|1153.8|1156.8|1154|1156.3|1153.8|0
1648448450000|2022-03-28 06:20:50|1156.5|1154|1156.5|1153.8|1156.5|1154|1156.3|1153.8|0
1648448460000|2022-03-28 06:21:00||1154||1154||1154||1153.8|0
1648448470000|2022-03-28 06:21:10|1156.8|1154.3|1156.5|1154|1156.8|1154.3|1156.5|1154|0
1648448480000|2022-03-28 06:21:20|1156.8||1156.8||1156.8||1156.8||0
1648448490000|2022-03-28 06:21:30||1154.3||1154.3||1154.3||1154.3|0
1648448500000|2022-03-28 06:21:40|1157|1154|1157.3|1154.8|1157.5|1154.8|1157|1154|0
1648448510000|2022-03-28 06:21:50|1157.5||1157.3||1157.5||1157.3||0
1648448520000|2022-03-28 06:22:00|1157.5|1155|1157.3|1154.5|1157.5|1155|1157.3|1154.5|0
1648448530000|2022-03-28 06:22:10|1157.5|1154.8|1157|1154.5|1157.5|1155|1157|1154.5|0
1648448540000|2022-03-28 06:22:20|1157.3|1154.8|1157|1154.5|1157.3|1154.8|1157|1154.5|0
1648448550000|2022-03-28 06:22:30|1157.3|1154|1156.8|1154|1157.3|1154.3|1156.8|1154|0
1648448560000|2022-03-28 06:22:40|1156.5|1154.3|1157.8|1155|1157.8|1155.3|1156.5|1153.8|0
1648448570000|2022-03-28 06:22:50|1157.5|1155.3|1157.3|1154.5|1157.8|1155.3|1157|1154.5|0
1648448580000|2022-03-28 06:23:00|1157.5|1154.8|1156.5|1154|1157.5|1154.8|1156.5|1153.8|0
1648448590000|2022-03-28 06:23:10|1156.8|1153.8|1156.8|1154|1156.8|1154|1156.8|1153.8|0
1648448600000|2022-03-28 06:23:20|1156.5|1153.8|1156.5|1154|1157.3|1154.5|1156.3|1153.8|0
1648448610000|2022-03-28 06:23:30|1156.3|1153.8|1156.3|1153.8|1156.5|1154|1156.3|1153.5|0
1648448620000|2022-03-28 06:23:40|1156.5|1153.5|1156.5|1153.8|1156.5|1154|1156.3|1153.5|0
1648448630000|2022-03-28 06:23:50|1156.3|1154|1156.3|1153.8|1156.5|1154|1156.3|1153.8|0
1648448640000|2022-03-28 06:24:00|1156.5|1152.8|1155.3|1152.5|1156.5|1153|1155|1152.3|2
1648448650000|2022-03-28 06:24:10|1155.5|1152.8|1155.5|1152.8|1155.5|1153|1155|1152.5|0
1648448660000|2022-03-28 06:24:20|1155.3|1153|1155.8|1153.3|1155.8|1153.3|1155.3|1152.8|1
1648448670000|2022-03-28 06:24:30|1156.3|1153.5|1156.3|1153.8|1156.8|1154|1156.3|1153.5|0
1648448680000|2022-03-28 06:24:40|1156.5|1154|1155.8|1153.5|1156.5|1154|1155.8|1153.3|0
1648448690000|2022-03-28 06:24:50|1155.5|1153.3|1155.5|1153|1155.5|1153.3|1155.3|1153|0
1648448700000|2022-03-28 06:25:00|1155.3|1153.3|1155.8|1153.5|1156|1153.8|1155.3|1153|5
1648448710000|2022-03-28 06:25:10|1156|1153.3|1155.5|1153|1156|1153.5|1155.5|1153|0
1648448720000|2022-03-28 06:25:20|1155.8|1153.3|1155.3|1153|1155.8|1153.3|1155.3|1152.8|0
1648448730000|2022-03-28 06:25:30|1155.5||1155.3||1155.5||1155.3||0
1648448740000|2022-03-28 06:25:40|1155|1152.8|1153.5|1151|1155.3|1153|1153.3|1151|0
1648448750000|2022-03-28 06:25:50|1153|1150.8|1153|1151|1153.8|1151.5|1153|1150.8|1
1648448760000|2022-03-28 06:26:00|1153.3|1151.3|1153.5|1151.8|1153.5|1151.8|1153.3|1151.3|0
1648448770000|2022-03-28 06:26:10|1153.8|1151.5|1153|1151.5|1153.8|1151.8|1153|1151.5|5
1648448780000|2022-03-28 06:26:20||1151||1151||1151||1150.8|1
1648448790000|2022-03-28 06:26:30|1152.8|1150.8|1152.8|1150.8|1153|1150.8|1152.8|1150.8|0
1648448800000|2022-03-28 06:26:40|1153|1151|1152.8|1151|1153|1151|1152.8|1150.8|0
1648448810000|2022-03-28 06:26:50|1153.3|1151.3|1152.8|1151|1153.3|1151.3|1152.8|1151|0
1648448820000|2022-03-28 06:27:00|1153|1150.8|1152.8|1151|1153|1151|1152.8|1150.8|0
1648448830000|2022-03-28 06:27:10|1153|1150.8|1152.5|1150.8|1153|1151|1152.5|1150.8|0
1648448850000|2022-03-28 06:27:30|1153|1151|1153|1151|1153|1151|1152.8|1151|0
1648448860000|2022-03-28 06:27:40||1151.3||1151||1151.3||1151|0
1648448870000|2022-03-28 06:27:50||1150.8||1151||1151.3||1150.8|0
1648448880000|2022-03-28 06:28:00|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|1
1648448890000|2022-03-28 06:28:10|1153.8|1151.8|1153.8|1151.8|1153.8|1151.8|1153.8|1151.8|0
1648448900000|2022-03-28 06:28:20|1154|1151.5|1153.5|1151.5|1154|1151.5|1153.5|1151.5|0
1648448910000|2022-03-28 06:28:30|1153.8|1151.8|1153.8|1151.8|1153.8|1151.8|1153.5|1151.5|0
1648448920000|2022-03-28 06:28:40|1153.5|1151.5|1153.8|1151.8|1153.8|1151.8|1153.5|1151.5|0
1648448930000|2022-03-28 06:28:50|1153.5|1151.5|1153.5|1151.5|1153.8|1151.8|1153.5|1151.5|0
1648448940000|2022-03-28 06:29:00|1154|1151.8|1152.8|1150.8|1154|1152|1152.8|1150.8|6
1648448950000|2022-03-28 06:29:10|1152.5|1150.3|1151.5|1149.5|1152.5|1150.3|1151.5|1149.5|0
1648448960000|2022-03-28 06:29:20|1151.8|1149.8|1152.5|1150.3|1152.5|1150.3|1151.8|1149.5|0
1648448970000|2022-03-28 06:29:30||1150.5||1150.3||1150.5||1150|0
1648448980000|2022-03-28 06:29:40||1150||1150.3||1150.3||1150|0
1648448990000|2022-03-28 06:29:50||1149.8||1149.8||1149.8||1149.8|0
1648449000000|2022-03-28 06:30:00|1151|1149.5|1149.5|1147.3|1151|1149.5|1149.5|1147|5
1648449010000|2022-03-28 06:30:10|1149.3|1147.5|1149.8|1147|1150|1147.5|1148.3|1146|2
1648449020000|2022-03-28 06:30:20|1150|1147.5|1147|1144.5|1150|1147.5|1146.5|1144.5|3
1648449030000|2022-03-28 06:30:30|1146.3|1144.8|1148.3|1145.3|1148.5|1145.8|1146.3|1144.8|2
1648449040000|2022-03-28 06:30:40|1147.3|1144.5|1147.5|1144.8|1147.8|1145|1147.3|1144.5|2
1648449050000|2022-03-28 06:30:50|1147.8|1145|1148.5|1145.8|1149|1146.5|1147.8|1144.8|0
1648449060000|2022-03-28 06:31:00|1148.3|1146.3|1149|1146.3|1149.3|1146.5|1148.3|1146.3|0
1648449080000|2022-03-28 06:31:20|1149.3|1146|1149.5|1146.8|1149.5|1146.8|1149.3|1146|0
1648449090000|2022-03-28 06:31:30|1149.8|1147|1149.5|1147|1149.8|1147.3|1149.5|1147|0
1648449110000|2022-03-28 06:31:50|1150.5|1147.3|1149.8|1147.3|1150.5|1147.8|1149.8|1147.3|0
1648449120000|2022-03-28 06:32:00|1149.5|1147|1149.3|1146.5|1150.5|1148|1149|1146.3|15
1648449130000|2022-03-28 06:32:10|1149.5|1146.8|1150|1147.3|1150.5|1147.8|1149.5|1146.5|0
1648449140000|2022-03-28 06:32:20|1149.8|1147|1150|1146.8|1150|1147|1149.8|1146.8|0
1648449150000|2022-03-28 06:32:30|1149.5|1146.5|1149.3|1146.5|1149.5|1146.8|1149.3|1146.3|0
1648449160000|2022-03-28 06:32:40|1149.5|1146.8|1149.5|1146.5|1149.5|1146.8|1149.3|1146.5|0
1648449170000|2022-03-28 06:32:50|1149.3|1146.3|1149.5|1146.8|1149.5|1146.8|1149.3|1146.3|0
1648449180000|2022-03-28 06:33:00|1150|1147.3|1151|1148.8|1151.3|1148.8|1149.5|1146.8|0
1648449190000|2022-03-28 06:33:10|1151.3|1149|1150.8|1148|1151.3|1149|1150.5|1148|0
1648449200000|2022-03-28 06:33:20|1150.5||1150.8||1150.8||1150.5||0
1648449210000|2022-03-28 06:33:30|1151.3|1148.5|1151.3|1148.8|1151.5|1149.3|1151.3|1148.3|0
1648449220000|2022-03-28 06:33:40|1151|1149|1150.8|1148.5|1151.3|1149|1150.8|1148.5|0
1648449230000|2022-03-28 06:33:50|1151||1150.8||1151.3||1150.8||0
1648449240000|2022-03-28 06:34:00|1151||1150.8||1151.3||1150.8||0
1648449250000|2022-03-28 06:34:10|1150.5|1148.3|1150.8|1148.5|1150.8|1148.5|1150.5|1148.3|0
1648449260000|2022-03-28 06:34:20|1150.5|1148.3|1151|1148.5|1151|1148.5|1150.5|1148.3|0
1648449270000|2022-03-28 06:34:30|1150.8|1148.3|1151.5|1148.5|1151.5|1148.5|1150.5|1147.8|4
1648449280000|2022-03-28 06:34:40||1148.8||1149||1149.3||1148.8|0
1648449290000|2022-03-28 06:34:50||1148.8||1148.8||1149||1148.8|0
1648449300000|2022-03-28 06:35:00||1148.5||1148.5||1148.5||1148.5|0
1648449310000|2022-03-28 06:35:10|1151.3|1148.8|1150|1147|1151.3|1148.8|1150|1146.8|1
1648449320000|2022-03-28 06:35:20||1146.8||1146.8||1146.8||1146.8|0
1648449330000|2022-03-28 06:35:30|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|0
1648449340000|2022-03-28 06:35:40||1147.3||1147.3||1147.3||1147.3|0
1648449350000|2022-03-28 06:35:50|1150|1147.5|1150|1147.5|1150.3|1147.8|1150|1147.5|0
1648449360000|2022-03-28 06:36:00|1150.3|1147.8|1150.8|1148.3|1150.8|1148.3|1150.3|1147.8|0
1648449400000|2022-03-28 06:36:40|1150.5||1150.5||1150.5||1150.5||0
1648449410000|2022-03-28 06:36:50|1151.3|1149|1150.5|1148.3|1151.3|1149|1150.5|1148.3|0
1648449420000|2022-03-28 06:37:00|1151|1148.5|1150.8|1148.8|1151|1148.8|1150.5|1148.5|0
1648449430000|2022-03-28 06:37:10|1151.3|1149|1151|1148.5|1151.3|1149|1151|1148.5|0
1648449440000|2022-03-28 06:37:20|1150.8|1148.8|1151|1149|1151|1149|1150.8|1148.8|0
1648449450000|2022-03-28 06:37:30|1151.3||1150.8||1151.3||1150.8||15
1648449460000|2022-03-28 06:37:40|1150.5||1151||1151.3||1150.5||22
1648449470000|2022-03-28 06:37:50|1151.3||1151||1151.3||1151||0
1648449490000|2022-03-28 06:38:10|1150.5||1150.8||1150.8||1150.5||0
1648449500000|2022-03-28 06:38:20|1151.3||1151||1151.3||1150.8||0
1648449510000|2022-03-28 06:38:30|1150.8||1150.8||1151||1150.8||0
1648449520000|2022-03-28 06:38:40|1150.5||1150.8||1150.8||1150.5||0
1648449530000|2022-03-28 06:38:50|1150.5||1150.5||1150.8||1150.5||0
1648449540000|2022-03-28 06:39:00|1150.8||1150.8||1150.8||1150.8||0
1648449550000|2022-03-28 06:39:10|1151.3|1149.3|1151|1149.3|1151.3|1149.3|1151|1149.3|0
1648449560000|2022-03-28 06:39:20|1151.3||1151.3||1151.3||1151.3||0
1648449580000|2022-03-28 06:39:40|1151.5||1151||1151.5||1151||0
1648449590000|2022-03-28 06:39:50|1151.5||1151.3||1151.5||1151.3||0
1648449600000|2022-03-28 06:40:00|1151.5||1151.3||1151.5||1151.3||0
1648449610000|2022-03-28 06:40:10|1151.5|1149.5|1151.5|1149.5|1151.8|1149.5|1151.5|1149.5|5
1648449630000|2022-03-28 06:40:30|1151.8|1149.8|1151.5|1149.8|1151.8|1149.8|1151.5|1149.8|0
1648449640000|2022-03-28 06:40:40|1152.5|1150.3|1154|1152|1154|1152|1152.5|1150.3|5
1648449650000|2022-03-28 06:40:50|1153.5|1151.8|1154|1151.3|1154|1151.8|1153.5|1151.3|11
1648449660000|2022-03-28 06:41:00|1153.8|1151.5|1154|1151.3|1154|1151.8|1153.8|1151.3|0
1648449670000|2022-03-28 06:41:10||1151.5||1151.3||1151.5||1151.3|0
1648449680000|2022-03-28 06:41:20|1153.8|1151|1153.8|1151|1154|1151|1153.8|1151|0
1648449690000|2022-03-28 06:41:30|1154|1151.5|1154|1151.5|1154|1151.5|1154|1151.5|0
1648449730000|2022-03-28 06:42:10||1151.3||1151.5||1151.5||1151.3|0
1648449740000|2022-03-28 06:42:20||1151.3||1151.5||1151.5||1151.3|0
1648449750000|2022-03-28 06:42:30|1153.8|1151.3|1153.8|1151.3|1153.8|1151.3|1153.8|1151.3|2
1648449760000|2022-03-28 06:42:40|1153.5||1153.5||1153.5||1153.5||0
1648449780000|2022-03-28 06:43:00|1153.8||1153.5||1153.8||1153.5||0
1648449820000|2022-03-28 06:43:40||1151||1151||1151||1151|0
1648449830000|2022-03-28 06:43:50||1151.3||1151.3||1151.3||1151.3|0
1648449840000|2022-03-28 06:44:00|1154.3|1152|1154|1151.8|1154.3|1152|1154|1151.8|1
1648449850000|2022-03-28 06:44:10|1153.8|1151|1153.8|1151|1153.8|1151|1153.8|1151|0
1648449860000|2022-03-28 06:44:20|1153.5|1150.5|1153.3|1150.5|1153.8|1150.5|1153.3|1150.5|0
1648449870000|2022-03-28 06:44:30||1150.3||1150.3||1150.3||1150.3|0
1648449880000|2022-03-28 06:44:40|1153||1153||1153||1153||0
1648449890000|2022-03-28 06:44:50|1153.3|1150.5|1153.3|1151.5|1153.8|1151.5|1153.3|1150.5|0
1648449900000|2022-03-28 06:45:00|1153.8|1152|1154.3|1152|1154.3|1152|1153.8|1152|0
1648449910000|2022-03-28 06:45:10|1154|1152.5|1153.8|1151.5|1154|1152.5|1153.8|1151.5|0
1648449920000|2022-03-28 06:45:20|1152.8|1150.5|1151.3|1148.8|1152.8|1150.5|1151.3|1148.8|32
1648449930000|2022-03-28 06:45:30|1150.8|1147.8|1150.3|1147.8|1150.8|1148|1150.3|1147.8|5
1648449940000|2022-03-28 06:45:40|1151.5|1148|1152.5|1150|1152.5|1150|1151.5|1147.8|2
1648449950000|2022-03-28 06:45:50|1153|1151|1153.3|1151|1153.3|1151|1153|1151|0
1648449960000|2022-03-28 06:46:00|1153.5|1151.3|1153.5|1151.3|1153.5|1151.3|1153.3|1151.3|0
1648449970000|2022-03-28 06:46:10|1153.3|1151.5|1153.3|1149.8|1153.5|1151.5|1153.3|1149.8|0
1648449980000|2022-03-28 06:46:20|1153.5|1150|1152.8|1149.8|1153.5|1150|1152.8|1149.5|11
1648450000000|2022-03-28 06:46:40|1152.5||1152.3||1152.5||1152.3||0
1648450010000|2022-03-28 06:46:50|1152|1149|1153.3|1150.8|1153.3|1150.8|1152|1149|1
1648450020000|2022-03-28 06:47:00|1153.5|1151.3|1153.3|1151.3|1153.5|1151.3|1153|1151.3|0
1648450030000|2022-03-28 06:47:10|1153.5||1153.3||1153.5||1153.3||0
1648450040000|2022-03-28 06:47:20|1153||1153.5||1153.5||1153||0
1648450050000|2022-03-28 06:47:30|1153.3|1151.5|1153.5|1151.5|1153.5|1151.5|1153.3|1151.5|0
1648450060000|2022-03-28 06:47:40|1153|1150.5|1153|1150.5|1153|1150.5|1153|1150.5|0
1648450080000|2022-03-28 06:48:00|1152.8|1150|1152.5|1150|1152.8|1150|1152.5|1150|1
1648450100000|2022-03-28 06:48:20||1149.5||1149.5||1149.5||1149.5|0
1648450110000|2022-03-28 06:48:30||1149.8||1149.8||1149.8||1149.8|0
1648450120000|2022-03-28 06:48:40|1152.3||1152||1152.3||1152||0
1648450140000|2022-03-28 06:49:00|1151.3|1148.8|1151.3|1148.8|1151.3|1148.8|1151.3|1148.8|0
1648450150000|2022-03-28 06:49:10|1151|1148.5|1151|1147.8|1151|1148.5|1150.8|1147.5|0
1648450160000|2022-03-28 06:49:20|1150.3|1147.5|1151|1147.8|1151|1148|1149.5|1147.5|0
1648450200000|2022-03-28 06:50:00||1148||1148||1148||1148|1
1648450210000|2022-03-28 06:50:10|1151.5|1148.3|1151.5|1148.5|1151.5|1148.5|1151.5|1148.3|1
1648450230000|2022-03-28 06:50:30|1151.8|1148.8|1151|1148.8|1151.8|1148.8|1151|1148.8|0
1648450240000|2022-03-28 06:50:40|1152.5|1149|1152.5|1149.5|1152.8|1149.5|1152.5|1149|3
1648450250000|2022-03-28 06:50:50||1149.3||1149.3||1149.5||1149.3|0
1648450260000|2022-03-28 06:51:00|1152.8|1149.5|1153|1150.3|1153.3|1150.3|1152.8|1149.3|0
1648450270000|2022-03-28 06:51:10|1153.3|1150|1153.3|1150|1153.3|1150|1153.3|1150|0
1648450280000|2022-03-28 06:51:20|1152.8|1149.5|1152.8|1149.5|1152.8|1149.5|1152.8|1149.3|0
1648450290000|2022-03-28 06:51:30|1153.3|1150.3|1153.3|1150.3|1153.3|1150.3|1153.3|1150.3|0
1648450300000|2022-03-28 06:51:40|1153|1150|1152.8|1150|1153.3|1150.3|1152.8|1149.3|0
1648450310000|2022-03-28 06:51:50||1149.8||1149.8||1149.8||1149.8|0
1648450320000|2022-03-28 06:52:00|1152.5|1149.3|1151.5|1149.3|1152.5|1149.3|1151.5|1149.3|4
1648450330000|2022-03-28 06:52:10||1148.8||1148.8||1148.8||1148.8|0
1648450340000|2022-03-28 06:52:20||1149.3||1149.3||1149.3||1149.3|0
1648450350000|2022-03-28 06:52:30||1149||1148.8||1149.5||1148.8|0
1648450370000|2022-03-28 06:52:50|1151.8||1151.8||1151.8||1151.8||0
1648450380000|2022-03-28 06:53:00|1151.5||1151.3||1151.5||1151.3||0
1648450400000|2022-03-28 06:53:20|1151||1151.5||1151.8||1150.8||3
1648450410000|2022-03-28 06:53:30|1151.8|1149.8|1151.8|1149.8|1151.8|1149.8|1151.8|1149.8|0
1648450450000|2022-03-28 06:54:10|1152.3|1150|1152.3|1150|1152.3|1150|1152.3|1150|0
1648450460000|2022-03-28 06:54:20|1152|1149.8|1152|1149.8|1152|1149.8|1152|1149.8|0
1648450470000|2022-03-28 06:54:30||1150||1150||1150||1150|0
1648450480000|2022-03-28 06:54:40|1152.3|1150.3|1152.3|1149.8|1152.8|1150.5|1152.3|1149.8|4
1648450490000|2022-03-28 06:54:50|1152||1152||1152||1152||0
1648450500000|2022-03-28 06:55:00|1152.3||1152||1152.3||1152||0
1648450510000|2022-03-28 06:55:10|1152.3|1149.5|1152.5|1150|1152.5|1150|1152|1149.5|6
1648450520000|2022-03-28 06:55:20|1152.8||1152.8||1152.8||1152.5||0
1648450530000|2022-03-28 06:55:30|1153|1150.3|1153|1150.5|1153.3|1150.5|1152.8|1150.3|0
1648450540000|2022-03-28 06:55:40|1152.8||1153||1153.3||1152.8||0
1648450550000|2022-03-28 06:55:50|1152.8|1150.8|1153|1150.8|1153|1150.8|1152.8|1150.8|0
1648450560000|2022-03-28 06:56:00|1153.3|1151|1153.8|1151.8|1154.3|1151.8|1153|1151|0
1648450570000|2022-03-28 06:56:10|1154.3|1152.3|1154.8|1152.3|1154.8|1152.3|1154|1152.3|0
1648450580000|2022-03-28 06:56:20|1154.5||1154.8||1154.8||1154.5||1
1648450590000|2022-03-28 06:56:30|1155|1153|1155.3|1153.8|1155.5|1153.8|1154.8|1153|1
1648450600000|2022-03-28 06:56:40|1155|1152.8|1155|1152.8|1155|1152.8|1155|1152.8|0
1648450610000|2022-03-28 06:56:50|1155.3|1152.5|1155|1152.5|1155.3|1152.5|1155|1152.5|7
1648450630000|2022-03-28 06:57:10|1156|1152.8|1156|1154|1156.5|1154|1156|1152.8|0
1648450640000|2022-03-28 06:57:20||1153.8||1153.8||1154||1153.8|0
1648450660000|2022-03-28 06:57:40|1155.8|1153.5|1155.8|1153.5|1155.8|1153.5|1155.8|1153.5|0
1648450670000|2022-03-28 06:57:50||1153.3||1153.3||1153.3||1153.3|1
1648450680000|2022-03-28 06:58:00|1155.5||1155.5||1155.5||1155.5||0
1648450690000|2022-03-28 06:58:10|1156.8|1155.5|1157|1155.5|1157.3|1155.5|1156.8|1155.5|80
1648450700000|2022-03-28 06:58:20|1157.5||1157.3||1157.5||1157.3||1
1648450710000|2022-03-28 06:58:30|1157.8||1157.5||1157.8||1157.3||2
1648450720000|2022-03-28 06:58:40|1157.3||1157.3||1157.5||1157.3||0
1648450730000|2022-03-28 06:58:50|1157.5|1155.8|1157.8|1155.8|1158|1156|1157.3|1155.5|12
1648450740000|2022-03-28 06:59:00|1157.5|1156|1157|1155.5|1157.5|1156|1157|1155.5|0
1648450750000|2022-03-28 06:59:10|||||||||13
1648450770000|2022-03-28 06:59:30|1157.5|1156|1157.5|1156|1157.5|1156|1157.5|1156|2
1648450780000|2022-03-28 06:59:40|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|8
1648450790000|2022-03-28 06:59:50|1157||1157.3||1157.8||1157||5
1648450800000|2022-03-28 07:00:00|1157||1157||1157||1157||5
1648450830000|2022-03-28 07:00:30|1156.8||1156.8||1156.8||1156.8||0
1648450840000|2022-03-28 07:00:40|1156.5|1155|1156.5|1155|1156.5|1155|1156.5|1155|10
1648450850000|2022-03-28 07:00:50|1156.8||1156.5||1156.8||1156.5||0
1648450860000|2022-03-28 07:01:00|1156.8||1156.8||1156.8||1156.8||11
1648450870000|2022-03-28 07:01:10|1156.5||1156.5||1157||1156.5||4
1648450880000|2022-03-28 07:01:20|||||||||1
1648450890000|2022-03-28 07:01:30|1156.3|1154.5|1156.3|1154.5|1156.5|1154.5|1156.3|1154.5|22
1648450910000|2022-03-28 07:01:50|1157|1155.5|1157.3|1155.5|1157.3|1155.5|1156.5|1155.5|5
1648450920000|2022-03-28 07:02:00|1157||1157||1157.3||1157||19
1648450930000|2022-03-28 07:02:10|1156.8||1157||1157||1156.8||9
1648450940000|2022-03-28 07:02:20|1156.8||1157.5||1157.8||1156.8||3
1648450950000|2022-03-28 07:02:30|1157.3||1157.3||1157.5||1157.3||0
1648450960000|2022-03-28 07:02:40|1157||1157||1157.3||1157||6
1648450970000|2022-03-28 07:02:50|1157.3|1156|1158.5|1155.8|1158.5|1156|1157.3|1155.5|28
1648450980000|2022-03-28 07:03:00||1155.5||1155.8||1155.8||1155.5|0
1648450990000|2022-03-28 07:03:10||1156||1156||1156||1156|0
1648451000000|2022-03-28 07:03:20||1156.8||1156.8||1156.8||1156.8|6
1648451010000|2022-03-28 07:03:30||1157||1156.8||1157||1156.8|13
1648451020000|2022-03-28 07:03:40||1156.5||1156.5||1156.5||1156.5|0
1648451030000|2022-03-28 07:03:50||1156.3||1156.3||1156.3||1156|0
1648451040000|2022-03-28 07:04:00||1155.8||1156||1156||1155.8|0
1648451060000|2022-03-28 07:04:20||1156.3||1156.5||1156.8||1156.3|0
1648451070000|2022-03-28 07:04:30|1160.3|1157.3|1160|1157.3|1160.5|1157.8|1160|1157|3
1648451080000|2022-03-28 07:04:40|1159.8|1157.5|1160|1157.5|1160|1157.5|1159.8|1157.3|0
1648451090000|2022-03-28 07:04:50|1159.8|1157|1159.8|1157|1159.8|1157.3|1159.8|1157|0
1648451100000|2022-03-28 07:05:00|1160|1157.5|1160.8|1158|1161.3|1158.3|1160|1157.3|1
1648451110000|2022-03-28 07:05:10|1159.5|1157|1160.5|1157.8|1161|1158|1159.5|1157|6
1648451120000|2022-03-28 07:05:20|1160.3|1157.3|1160.3|1158|1160.3|1158|1160|1157.3|0
1648451130000|2022-03-28 07:05:30|1160||1160||1160||1159.8||0
1648451140000|2022-03-28 07:05:40|1159.8||1159.8||1160||1159.8||0
1648451150000|2022-03-28 07:05:50|1160|1157|1159.8|1156.8|1160|1157|1159.5|1156.5|3
1648451160000|2022-03-28 07:06:00|1159.5|1156.5|1158|1155.5|1159.5|1156.5|1158|1155.5|0
1648451180000|2022-03-28 07:06:20|1157.8||1157.3||1157.8||1157.3||1
1648451190000|2022-03-28 07:06:30|1157.5||1157.3||1157.8||1157||6
1648451200000|2022-03-28 07:06:40|1157||1157||1157||1157||7
1648451210000|2022-03-28 07:06:50|1157.5||1157.5||1157.5||1157.3||2
1648451220000|2022-03-28 07:07:00|1157.3||1157.3||1157.3||1157||1
1648451230000|2022-03-28 07:07:10|1157.5||1157.5||1157.5||1157.5||0
1648451240000|2022-03-28 07:07:20|1158||1158||1158||1158||0
1648451250000|2022-03-28 07:07:30|1159|1156|1158.5|1155.5|1159|1156|1158.5|1155.5|4
1648451260000|2022-03-28 07:07:40|1158.8|1155.8|1158.5|1155.8|1158.8|1155.8|1158.5|1155.8|0
1648451270000|2022-03-28 07:07:50|1158.3|1155.5|1158.5|1155.5|1158.5|1155.5|1158.3|1155.5|0
1648451280000|2022-03-28 07:08:00||1156||1155.8||1156||1155.8|1
1648451290000|2022-03-28 07:08:10||1156||1155.8||1156||1155.8|0
1648451300000|2022-03-28 07:08:20||1156||1156||1156||1156|0
1648451310000|2022-03-28 07:08:30|1158.8|1156.3|1158.5|1155.8|1158.8|1156.3|1158.5|1155.8|0
1648451330000|2022-03-28 07:08:50|1157.8|1155.5|1157.8|1155.5|1157.8|1155.5|1157.8|1155.5|0
1648451340000|2022-03-28 07:09:00|||||||||1
1648451360000|2022-03-28 07:09:20|1157.5||1157.5||1157.5||1157.5||1
1648451370000|2022-03-28 07:09:30|1157||1157.5||1157.5||1157||8
1648451380000|2022-03-28 07:09:40|1157|1156.8|1159|1156.8|1159|1156.8|1157|1156.3|19
1648451390000|2022-03-28 07:09:50|1158.8|1156.5|1158.5|1156.3|1159|1156.8|1158.3|1156|0
1648451400000|2022-03-28 07:10:00|1158.3|1156|1158.5|1156.5|1158.8|1156.5|1158|1155.8|0
1648451410000|2022-03-28 07:10:10|1158.8|1156.8|1158.3|1156|1158.8|1156.8|1158|1156|1
1648451420000|2022-03-28 07:10:20|1158|1156.3|1158|1156|1158|1156.3|1158|1155.8|3
1648451430000|2022-03-28 07:10:30|1158.8|1155.8|1158.8|1156.5|1158.8|1156.5|1158.8|1155.8|2
1648451440000|2022-03-28 07:10:40|1159.5|1156.3|1158.8|1156.5|1159.5|1157.3|1158.8|1156.3|5
1648451450000|2022-03-28 07:10:50||1156.8||1156.8||1156.8||1156.5|0
1648451460000|2022-03-28 07:11:00|1159.8|1156.5|1159.8|1157.3|1159.8|1157.5|1159.8|1156.5|0
1648451470000|2022-03-28 07:11:10|1160.3|1157.5|1160.3|1157.8|1160.3|1158|1159.8|1157.5|0
1648451480000|2022-03-28 07:11:20|1160.5|1158|1160.3|1158|1160.8|1158.3|1160.3|1158|0
1648451490000|2022-03-28 07:11:30|1160.5|1158.3|1160.5|1158.3|1160.8|1158.5|1160.5|1158|4
1648451500000|2022-03-28 07:11:40|1160.8||1160.5||1160.8||1160.5||0
1648451510000|2022-03-28 07:11:50|1160.8|1158.5|1160.8|1159|1160.8|1159|1160.5|1158.3|0
1648451520000|2022-03-28 07:12:00|1161.8|1159.5|1162.3|1160.8|1162.8|1160.8|1161.3|1159.5|8
1648451530000|2022-03-28 07:12:10|1162.5|1161|1162.5|1160.8|1162.8|1161|1162.5|1160.8|23
1648451540000|2022-03-28 07:12:20|1163.3|1161.5|1164.8|1162|1164.8|1162|1162.8|1161.5|6
1648451550000|2022-03-28 07:12:30||1162.3||1162||1162.3||1162|5
1648451560000|2022-03-28 07:12:40|1165.3|1162.8|1164.8|1162.3|1165.3|1162.8|1164.8|1162|0
1648451570000|2022-03-28 07:12:50|1164.5||1164.5||1164.5||1164.5||0
1648451580000|2022-03-28 07:13:00|1164|1161.8|1163.8|1161.5|1164|1161.8|1163.8|1161.5|0
1648451590000|2022-03-28 07:13:10||1161.8||1161.8||1161.8||1161.8|2
1648451600000|2022-03-28 07:13:20|1163.5|1162|1164.3|1162|1164.3|1162|1163.5|1161.8|0
1648451610000|2022-03-28 07:13:30|1163.8|1161.8|1163.5|1161.8|1163.8|1161.8|1163.5|1161.8|0
1648451630000|2022-03-28 07:13:50|1164.8|1162.8|1164.8|1162.8|1164.8|1162.8|1164.5|1162.8|22
1648451640000|2022-03-28 07:14:00|1164.5|1162.5|1164.8|1162.5|1164.8|1162.5|1164.5|1162.5|0
1648451650000|2022-03-28 07:14:10|1165.3|1163|1165.3|1163|1165.3|1163|1165.3|1163|0
1648451660000|2022-03-28 07:14:20|1165.5|1162.8|1165.5|1163|1165.5|1163|1165.3|1162.8|0
1648451670000|2022-03-28 07:14:30|1165.3|1162.8|1165.3|1162.8|1165.3|1162.8|1165.3|1162.5|0
1648451680000|2022-03-28 07:14:40|1165|1162.5|1164.5|1162.5|1165|1162.5|1164.5|1162.5|3
1648451690000|2022-03-28 07:14:50|||||||||3
1648451700000|2022-03-28 07:15:00|1164||1164||1164.8||1164||1
1648451710000|2022-03-28 07:15:10|1164.3||1164.3||1164.5||1164||19
1648451720000|2022-03-28 07:15:20|1164.5|1162.8|1164.3|1162.5|1164.5|1162.8|1164.3|1162.5|0
1648451730000|2022-03-28 07:15:30|1164.5||1164.3||1164.5||1164.3||0
1648451740000|2022-03-28 07:15:40|1164||1164||1164||1163.8||18
1648451750000|2022-03-28 07:15:50|1164.5|1163|1164.5|1162.8|1164.5|1163|1164.5|1162.8|13
1648451760000|2022-03-28 07:16:00|1164.8|1163|1164.8|1163|1164.8|1163|1164.8|1163|0
1648451780000|2022-03-28 07:16:20|1165.3|1163.3|1165.3|1163.5|1165.3|1163.5|1165.3|1163.3|1
1648451790000|2022-03-28 07:16:30|1165.5|1164|1166|1164|1166|1164|1165.5|1164|4
1648451800000|2022-03-28 07:16:40|1166.3|1164.5|1166.3|1164.8|1167|1165.3|1166.3|1164.5|6
1648451810000|2022-03-28 07:16:50|1167|1165.3|1166.5|1164.5|1167|1165.3|1166.5|1164.5|3
1648451820000|2022-03-28 07:17:00|1166.3|1163|1166|1163|1166.5|1163|1166|1163|3
1648451840000|2022-03-28 07:17:20|1166.5|1164|1167.5|1165|1167.5|1166|1166.5|1164|14
1648451850000|2022-03-28 07:17:30|1167.8|1164.8|1167.8|1165.3|1167.8|1165.3|1167.8|1164.8|0
1648451860000|2022-03-28 07:17:40||1165.5||1165.5||1165.5||1165.5|0
1648451870000|2022-03-28 07:17:50|1170.3|1167|1169.5|1167|1170.3|1167|1169.5|1166.8|8
1648451880000|2022-03-28 07:18:00|1170|1168|1172|1168.5|1172|1168.5|1169.3|1167|11
1648451890000|2022-03-28 07:18:10||1168.8||1168.8||1168.8||1168.8|0
1648451900000|2022-03-28 07:18:20||1169||1169||1169||1169|0
1648451910000|2022-03-28 07:18:30|1171.8|1169.3|1171.8|1169.3|1171.8|1169.3|1171.8|1169.3|0
1648451920000|2022-03-28 07:18:40|1172.3||1172||1172.3||1172||1
1648451930000|2022-03-28 07:18:50|1172.3||1171.5||1172.3||1171.5||1
1648451940000|2022-03-28 07:19:00|1172|1169.5|1172.5|1170.5|1172.8|1170.5|1171.5|1169.3|7
1648451950000|2022-03-28 07:19:10|1172.3||1172.5||1172.8||1172.3||2
1648451960000|2022-03-28 07:19:20|1172.8|1170.8|1175|1172.8|1175|1172.8|1172.8|1170.8|3
1648451970000|2022-03-28 07:19:30|1175.3|1173|1175.3|1173.3|1175.3|1173.3|1175.3|1173|3
1648451980000|2022-03-28 07:19:40|1175.8|1173.8|1177.3|1175|1177.3|1175|1175.8|1173.8|11
1648451990000|2022-03-28 07:19:50|1177||1177||1177.3||1177||15
1648452000000|2022-03-28 07:20:00|1177.3|1176|1178.8|1176.5|1178.8|1176.5|1177.3|1176|25
1648452010000|2022-03-28 07:20:10|1178.5|1176.3|1178|1176|1179|1176.3|1178|1176|0
1648452020000|2022-03-28 07:20:20|1178.3|1176.5|1178.3|1176.3|1178.3|1176.5|1178.3|1176.3|1
1648452030000|2022-03-28 07:20:30|1178|1176.5|1178.5|1176.8|1178.5|1176.8|1178|1176.5|0
1648452040000|2022-03-28 07:20:40|1178.8|1177|1181|1178.8|1181.5|1179|1178.8|1177|30
1648452050000|2022-03-28 07:20:50|1180.8||1181||1181||1180||3
1648452060000|2022-03-28 07:21:00|1180.8||1180.5||1180.8||1180.5||1
1648452070000|2022-03-28 07:21:10|1180.8||1180.5||1180.8||1180||19
1648452080000|2022-03-28 07:21:20|||||||||1
1648452090000|2022-03-28 07:21:30|||||||||1
1648452100000|2022-03-28 07:21:40|1180||1181||1181||1180||2
1648452110000|2022-03-28 07:21:50|1180.5|1180|1181.8|1180|1181.8|1180|1180.5|1180|15
1648452120000|2022-03-28 07:22:00|1183|1180.3|1182.3|1180|1183|1180.3|1182.3|1180|5
1648452130000|2022-03-28 07:22:10|1182.5||1182||1182.5||1182||1
1648452140000|2022-03-28 07:22:20|1182.3|1181|1182.5|1181|1182.8|1181|1182.3|1181|18
1648452150000|2022-03-28 07:22:30|1182.8||1182.5||1182.8||1182.3||40
1648452160000|2022-03-28 07:22:40|1182.3|1179.3|1181.8|1179.3|1182.5|1179.8|1181.8|1179.3|13
1648452170000|2022-03-28 07:22:50|1182|1179.8|1181.5|1179.3|1182.5|1179.8|1181.5|1179.3|11
1648452180000|2022-03-28 07:23:00|1181.8||1182||1182||1181.5||2
1648452190000|2022-03-28 07:23:10||1179.8||1179.8||1179.8||1179.8|2
1648452200000|2022-03-28 07:23:20||1179.3||1179.3||1179.3||1179.3|1
1648452210000|2022-03-28 07:23:30|1181.5||1180.8||1181.5||1180.8||0
1648452220000|2022-03-28 07:23:40|1180.5||1181.5||1181.5||1180.5||8
1648452230000|2022-03-28 07:23:50|1181.8|1179.5|1181.5|1179.3|1181.8|1179.5|1181.5|1179.3|0
1648452240000|2022-03-28 07:24:00|1181.8|1180|1181.8|1179.5|1182|1180.5|1181.5|1179.3|1
1648452250000|2022-03-28 07:24:10|1181.5|1179.3|1181.5|1179.3|1181.5|1179.5|1181.5|1179.3|0
1648452260000|2022-03-28 07:24:20|1181.3|1179.5|1181.3|1179.3|1181.3|1179.5|1181.3|1179.3|0
1648452280000|2022-03-28 07:24:40|1181||1181||1181||1181||1
1648452290000|2022-03-28 07:24:50|1181.3||1181||1181.3||1180.8||4
1648452300000|2022-03-28 07:25:00|1181.5|1179.5|1181.3|1179.3|1182|1180.5|1181.3|1179.3|1
1648452310000|2022-03-28 07:25:10|1181.5|1178|1180.3|1177.3|1181.5|1178|1180|1177.3|2
1648452320000|2022-03-28 07:25:20|1180.5|1177.5|1181|1178|1181.8|1178.3|1180.5|1177.5|0
1648452330000|2022-03-28 07:25:30|1180.8|1177.8|1179.5|1177|1180.8|1177.8|1179.5|1177|0
1648452340000|2022-03-28 07:25:40|1179.3||1179.3||1179.3||1179.3||0
1648452350000|2022-03-28 07:25:50|1179|1176.8|1178.5|1176.8|1179.3|1176.8|1178.5|1176.8|0
1648452360000|2022-03-28 07:26:00|1178.8|1177|1177.5|1175.8|1178.8|1177.3|1177.5|1175.8|2
1648452370000|2022-03-28 07:26:10|1177.3|1175.5|1177.3|1174.8|1177.3|1175.8|1177|1174.8|6
1648452380000|2022-03-28 07:26:20|1177|1174.5|1177|1174.5|1177|1174.5|1177|1174.5|0
1648452390000|2022-03-28 07:26:30|1176.8|1174.8|1177.3|1175|1177.3|1175|1176.8|1174.8|1
1648452400000|2022-03-28 07:26:40|1177.5|1174.8|1177.3|1174.8|1177.8|1175.3|1177.3|1174.8|1
1648452410000|2022-03-28 07:26:50|1177|1174.5|1177|1174.5|1177|1174.5|1177|1174.5|1
1648452420000|2022-03-28 07:27:00|1177.8|1174.8|1178|1174.8|1178.3|1175.3|1177.5|1174.5|9
1648452430000|2022-03-28 07:27:10|1177.8|1174.5|1177.8|1174|1178|1174.8|1177.8|1173.8|3
1648452440000|2022-03-28 07:27:20|1178|1174.3|1178|1174.3|1178.3|1174.3|1178|1174|0
1648452450000|2022-03-28 07:27:30|1177.8|1174.5|1179|1177|1179.8|1177|1177.8|1174.5|5
1648452460000|2022-03-28 07:27:40|||||||||1
1648452470000|2022-03-28 07:27:50|1178.8|1177.5|1179.3|1177.5|1179.3|1177.5|1178.8|1177.5|1
1648452480000|2022-03-28 07:28:00|1179|1176.3|1178.8|1174.5|1179.3|1176.3|1177.8|1174.5|6
1648452490000|2022-03-28 07:28:10|1178.5|1174.8|1178.5|1174.8|1178.5|1174.8|1178.5|1174.5|1
1648452500000|2022-03-28 07:28:20|1178.3|1174.5|1177.5|1174|1178.3|1174.5|1177.5|1174|1
1648452510000|2022-03-28 07:28:30|1177.3|1173.5|1176|1173.8|1177.3|1173.8|1176|1173.5|4
1648452520000|2022-03-28 07:28:40|1176.5||1176||1176.5||1176||0
1648452530000|2022-03-28 07:28:50|1177.3|1173|1176.3|1173.8|1177.3|1173.8|1175.3|1173|6
1648452540000|2022-03-28 07:29:00|1176|1173|1176|1172.8|1176.3|1173.8|1175.8|1172.8|8
1648452550000|2022-03-28 07:29:10|1175.8|1173|1172|1170|1175.8|1173|1171.5|1169|5
1648452560000|2022-03-28 07:29:20|1171.8|1169.5|1171.5|1169.3|1171.8|1169.8|1171.5|1169.3|7
1648452570000|2022-03-28 07:29:30|1171.3|1169|1173.5|1171|1173.5|1171.8|1171.3|1169|18
1648452580000|2022-03-28 07:29:40|1173.3||1173.3||1173.3||1173||0
1648452590000|2022-03-28 07:29:50|1173|1168.8|1171.5|1168.5|1173|1169|1171.3|1168.5|11
1648452600000|2022-03-28 07:30:00|1172|1169.3|1170.5|1168.3|1172|1170.5|1170.5|1168.3|2
1648452610000|2022-03-28 07:30:10||1168.5||1168.8||1168.8||1168.3|3
1648452620000|2022-03-28 07:30:20|||||||||2
1648452630000|2022-03-28 07:30:30|1170.3|1168|1168.5|1166|1170.5|1168|1168.5|1165.8|15
1648452640000|2022-03-28 07:30:40|1167.3|1165.8|1168.3|1164.5|1168.3|1166|1167.3|1164.3|9
1648452650000|2022-03-28 07:30:50||1164.3||1165||1165||1164.3|4
1648452660000|2022-03-28 07:31:00|1168.8|1165.5|1168.8|1166.3|1168.8|1166.3|1168.8|1165.5|2
1648452670000|2022-03-28 07:31:10|1167.5|1165|1167.3|1164.3|1167.5|1166.5|1167.3|1164|7
1648452680000|2022-03-28 07:31:20|1167|1164.5|1164.8|1162.5|1167|1164.5|1164.8|1162.5|1
1648452690000|2022-03-28 07:31:30|1165||1165||1165||1165||2
1648452700000|2022-03-28 07:31:40|1164.8|1161.8|1160.5|1157|1164.8|1161.8|1160.5|1157|8
1648452710000|2022-03-28 07:31:50|1159|1156|1160|1156|1160|1156.5|1159|1156|4
1648452720000|2022-03-28 07:32:00|1157|1155.8|1157.5|1154.8|1158|1156.3|1157|1154.8|9
1648452730000|2022-03-28 07:32:10|||||||||3
1648452740000|2022-03-28 07:32:20|1157.3|1154.5|1157.3|1154.8|1157.3|1154.8|1157.3|1154.5|1
1648452750000|2022-03-28 07:32:30|1157.5|1155.5|1157.3|1155.5|1157.5|1155.5|1157.3|1155.5|6
1648452760000|2022-03-28 07:32:40|1157.5|1155.3|1158|1156|1158|1156|1157.5|1155.3|5
1648452770000|2022-03-28 07:32:50|1159.8|1155.5|1159.5|1157|1159.8|1157|1159.5|1155.5|12
1648452780000|2022-03-28 07:33:00|1159.8|1157.8|1160.5|1158.3|1160.8|1158.3|1159.8|1157.8|3
1648452790000|2022-03-28 07:33:10|1160.8|1158.5|1161.3|1159|1161.3|1159|1160.5|1158.3|1
1648452800000|2022-03-28 07:33:20|1161.5|1159.5|1161.5|1159.5|1161.5|1159.5|1161.5|1159.5|4
1648452810000|2022-03-28 07:33:30|1160.8|1159|1160.3|1157.3|1160.8|1159|1160.3|1157.3|3
1648452820000|2022-03-28 07:33:40|1159.5|1157|1159.3|1157|1159.8|1157|1159.3|1157|3
1648452840000|2022-03-28 07:34:00|1160|1158|1160.8|1158.8|1161.5|1158.8|1160|1158|3
1648452850000|2022-03-28 07:34:10|1161|1160.8|1162.8|1160.8|1162.8|1161.3|1161|1160.3|10
1648452860000|2022-03-28 07:34:20|1163.5|1161.8|1165.3|1163.5|1165.3|1163.5|1163.5|1161.8|24
1648452870000|2022-03-28 07:34:30|1165.5|1163.3|1165.3|1163.5|1165.5|1163.5|1165.3|1163.3|0
1648452880000|2022-03-28 07:34:40|1166|1165.3|1167.8|1165.3|1167.8|1165.5|1166|1165.3|4
1648452890000|2022-03-28 07:34:50|1168.5|1165.5|1168.5|1166.5|1168.5|1166.5|1168.5|1165.5|7
1648452900000|2022-03-28 07:35:00|1168.8|1166.3|1169|1166.3|1169|1166.8|1168.3|1165.8|2
1648452910000|2022-03-28 07:35:10|1168.8|1165.5|1170|1168|1170|1168|1168.5|1165.3|10
1648452920000|2022-03-28 07:35:20|1171.5|1167.8|1173.8|1170.8|1173.8|1170.8|1171.3|1167.8|7
1648452930000|2022-03-28 07:35:30|1174.5|1171|1174.5|1171.8|1174.5|1171.8|1174.5|1171|8
1648452940000|2022-03-28 07:35:40|1174.3|1172|1175|1172|1175|1172|1174.3|1172|0
1648452950000|2022-03-28 07:35:50|1175.5|1172.3|1175.5|1172.3|1175.5|1172.3|1175.5|1172.3|0
1648452960000|2022-03-28 07:36:00||1173||1172.8||1173.8||1172.3|3
1648452970000|2022-03-28 07:36:10||1172.5||1172.5||1172.5||1172.5|0
1648452980000|2022-03-28 07:36:20||1172||1172||1172||1172|0
1648452990000|2022-03-28 07:36:30|1175.3|1171.8|1174.3|1171.3|1175.3|1171.8|1174.3|1171.3|1
1648453000000|2022-03-28 07:36:40|1173.8|1170.8|1175|1172.8|1175.3|1172.8|1173.3|1170.3|16
1648453010000|2022-03-28 07:36:50|1175.3|1172.5|1175.3|1171.5|1175.5|1172.8|1175|1171.5|3
1648453020000|2022-03-28 07:37:00||1171.8||1172.8||1173||1171.8|1
1648453030000|2022-03-28 07:37:10|||||||||2
1648453040000|2022-03-28 07:37:20|1175||1174.8||1175||1174.8||0
1648453050000|2022-03-28 07:37:30|1174.5||1174.5||1174.5||1174.5||2
1648453060000|2022-03-28 07:37:40|||||||||1
1648453070000|2022-03-28 07:37:50|1174.3|1170|1173.3|1170|1174.3|1170.5|1173.3|1170|5
1648453080000|2022-03-28 07:38:00|1173|1169.8|1171.8|1169.5|1173.8|1169.8|1171.8|1169.5|0
1648453090000|2022-03-28 07:38:10|1171.5|1169.3|1171.5|1169.3|1171.5|1169.5|1171.5|1169.3|2
1648453100000|2022-03-28 07:38:20||1168.8||1168.8||1168.8||1168.8|3
1648453110000|2022-03-28 07:38:30||1168.5||1168.5||1168.5||1168.5|1
1648453120000|2022-03-28 07:38:40||1168.8||1168.8||1168.8||1168.8|0
1648453130000|2022-03-28 07:38:50||1168.5||1168||1168.5||1168|1
1648453140000|2022-03-28 07:39:00|1171|1167.3|1170.5|1167|1171|1167.3|1170.5|1167|5
1648453150000|2022-03-28 07:39:10|1170|1166|1168.8|1165.5|1170|1166|1168.8|1165.5|1
1648453160000|2022-03-28 07:39:20|1168|1164.8|1167.8|1163|1168|1164.8|1167.8|1163|1
1648453170000|2022-03-28 07:39:30|1167.3|1162.5|1166.5|1162.3|1167.3|1162.5|1166.5|1162|0
1648453180000|2022-03-28 07:39:40|1166.3|1162|1166.3|1162|1166.3|1162.3|1166.3|1162|0
1648453190000|2022-03-28 07:39:50|1166||1166||1166||1166||2
1648453200000|2022-03-28 07:40:00|1165.8|1162.8|1165.8|1162|1165.8|1162.8|1165.8|1162|11
1648453210000|2022-03-28 07:40:10|1165.3|1161|1165|1161|1165.3|1161|1165|1161|0
1648453230000|2022-03-28 07:40:30||1160.8||1160.5||1160.8||1160.5|1
1648453240000|2022-03-28 07:40:40|1164.3|1159.3|1162.8|1159.3|1164.3|1159.3|1162.8|1159.3|0
1648453260000|2022-03-28 07:41:00|1162.5|1158.5|1161.5|1158.5|1162.5|1158.5|1161.5|1158.5|24
1648453270000|2022-03-28 07:41:10|1159.5|1155.8|1159.5|1156|1159.5|1156|1159.5|1155.3|9
1648453300000|2022-03-28 07:41:40|1159.3|1155.3|1158|1155.3|1159.3|1155.3|1158|1155.3|7
1648453310000|2022-03-28 07:41:50|1156.3|1155|1156.3|1154.3|1156.3|1155.3|1156.3|1154.3|15
1648453320000|2022-03-28 07:42:00|1155.5|1153.5|1155.5|1153.3|1155.5|1153.8|1155.5|1153.3|3
1648453330000|2022-03-28 07:42:10||1153.5||1153.5||1153.5||1153.5|3
1648453340000|2022-03-28 07:42:20|1154.5|1153.3|1155.3|1153.3|1155.3|1153.5|1154.5|1153|7
1648453350000|2022-03-28 07:42:30|1156.3|1154.3|1157.3|1154.5|1157.3|1154.5|1156.3|1154.3|16
1648453360000|2022-03-28 07:42:40|1157|1156.5|1160.8|1156.3|1160.8|1156.5|1157|1156.3|5
1648453370000|2022-03-28 07:42:50|1163.3|1156.5|1163.5|1160.5|1163.5|1160.5|1163.3|1156.5|12
1648453380000|2022-03-28 07:43:00|1163.8|1160.8|1165.5|1162.8|1165.5|1162.8|1163.8|1160.8|9
1648453390000|2022-03-28 07:43:10||1162.5||1163.5||1163.5||1162.5|14
1648453400000|2022-03-28 07:43:20||1163.8||1163.5||1163.8||1163.5|1
1648453410000|2022-03-28 07:43:30||1162.8||1163.5||1163.5||1162.8|0
1648453420000|2022-03-28 07:43:40||1163.3||1163.3||1163.3||1163.3|0
1648453430000|2022-03-28 07:43:50|1165.8|1162.8|1165.5|1163|1165.8|1163|1165.5|1162.8|3
1648453440000|2022-03-28 07:44:00|1165.3||1165.3||1165.3||1165.3||0
1648453450000|2022-03-28 07:44:10|1164|1162.8|1163.5|1161|1164|1162.8|1163.5|1161|1
1648453460000|2022-03-28 07:44:20|1163.8|1159.3|1161.5|1157.8|1163.8|1159.3|1161.5|1157.8|9
1648453470000|2022-03-28 07:44:30||1158.8||1159||1159||1158.5|0
1648453480000|2022-03-28 07:44:40|||||||||1
1648453490000|2022-03-28 07:44:50|1161.8|1159.5|1161.8|1159.5|1161.8|1159.5|1161.8|1159.5|1
1648453500000|2022-03-28 07:45:00|1161.5|1159|1161.5|1159|1161.5|1159|1161.5|1159|1
1648453510000|2022-03-28 07:45:10|1160|1157.5|1160|1157.5|1160|1157.5|1160|1157.5|3
1648453520000|2022-03-28 07:45:20|1159.5|1157.3|1159.5|1157.3|1159.5|1157.3|1159.5|1157.3|2
1648453530000|2022-03-28 07:45:30|1159.3|1156.8|1159|1156.5|1159.3|1156.8|1159|1156.3|1
1648453540000|2022-03-28 07:45:40|1158.8|1156.3|1159.3|1156.5|1159.3|1156.5|1158.8|1155.8|8
1648453550000|2022-03-28 07:45:50|||||||||1
1648453560000|2022-03-28 07:46:00|1160|1158|1160|1158|1160|1158|1160|1158|0
1648453570000|2022-03-28 07:46:10|||||||||9
1648453580000|2022-03-28 07:46:20|1162|1158.3|1162.5|1160|1162.8|1160|1162|1158.3|5
1648453590000|2022-03-28 07:46:30|1162.8|1159.8|1162.8|1159.3|1162.8|1159.8|1162.8|1159.3|3
1648453600000|2022-03-28 07:46:40|1161.8|1158.5|1160.8|1158|1161.8|1158.5|1160.8|1158|0
1648453610000|2022-03-28 07:46:50|1161||1160.8||1161||1160.8||2
1648453620000|2022-03-28 07:47:00|1161|1157.5|1161.3|1157.5|1161.3|1157.5|1161|1157.5|2
1648453630000|2022-03-28 07:47:10|1161||1161||1161||1161||0
1648453640000|2022-03-28 07:47:20|1160.5|1156.5|1159|1156.3|1160.5|1156.5|1159|1156.3|1
1648453650000|2022-03-28 07:47:30|1158.8||1158.8||1158.8||1158.8||1
1648453660000|2022-03-28 07:47:40|1158.5||1158.5||1158.5||1158.5||2
1648453670000|2022-03-28 07:47:50|1158.8|1156.5|1158.8|1157|1158.8|1157|1158.8|1156.5|5
1648453680000|2022-03-28 07:48:00||1157.3||1157||1157.3||1157|1
1648453690000|2022-03-28 07:48:10|1158.3|1156.5|1158.5|1156.5|1158.5|1156.5|1158.3|1156.5|1
1648453700000|2022-03-28 07:48:20|1158.8|1157|1158.8|1157|1158.8|1157|1158.8|1157|0
1648453710000|2022-03-28 07:48:30|1159.3|1157.3|1160.8|1158.3|1160.8|1158.5|1159.3|1157.3|6
1648453720000|2022-03-28 07:48:40|1160.5|1157.8|1160|1157|1160.5|1157.8|1160|1156.8|0
1648453730000|2022-03-28 07:48:50|1159.5|1156.8|1159.5|1157|1159.5|1157|1159.5|1156.8|0
1648453740000|2022-03-28 07:49:00||1156.8||1156.3||1157||1156.3|0
1648453750000|2022-03-28 07:49:10|1159.3|1156|1158.5|1156.3|1159.3|1156.3|1158.5|1156|1
1648453760000|2022-03-28 07:49:20|1158.3|1156|1158.3|1156.3|1158.3|1156.3|1158.3|1156|7
1648453770000|2022-03-28 07:49:30||1156||1156.3||1156.3||1156|3
1648453780000|2022-03-28 07:49:40|1157.8|1156|1157.8|1156|1157.8|1156|1157.8|1156|2
1648453790000|2022-03-28 07:49:50||1156.3||1156||1156.3||1156|2
1648453800000|2022-03-28 07:50:00|1158|1156.5|1158|1156.5|1158|1156.5|1158|1156.5|9
1648453810000|2022-03-28 07:50:10|1157.5|1154.3|1157.5|1154|1157.5|1154.3|1157.5|1154|38
1648453820000|2022-03-28 07:50:20|1157.3|1153.5|1156.5|1153.5|1157.3|1153.5|1156.5|1153.5|6
1648453830000|2022-03-28 07:50:30||1153.8||1153.8||1153.8||1153.8|0
1648453840000|2022-03-28 07:50:40||1154.5||1154.5||1154.5||1154.5|1
1648453860000|2022-03-28 07:51:00|1157.8|1155.8|1157.3|1154.5|1158.5|1155.8|1157.3|1154.5|9
1648453880000|2022-03-28 07:51:20|1156.8|1155.3|1158.3|1155.5|1158.3|1155.5|1156.8|1155.3|17
1648453900000|2022-03-28 07:51:40|1157.8|1155.8|1157.3|1154.8|1157.8|1155.8|1157.3|1154.8|0
1648453910000|2022-03-28 07:51:50|1156.5|1154.5|1155.8|1153|1157|1154.5|1155.8|1153|10
1648453930000|2022-03-28 07:52:10||1153.3||1153||1153.3||1153|0
1648453940000|2022-03-28 07:52:20||1153.5||1153.5||1153.5||1153.5|1
1648453950000|2022-03-28 07:52:30||1153.8||1153.8||1153.8||1153.8|0
1648453960000|2022-03-28 07:52:40||1154||1154||1154||1154|1
1648453970000|2022-03-28 07:52:50|1155.5|1153.8|1155.3|1153.8|1155.8|1153.8|1155.3|1153.8|1
1648453980000|2022-03-28 07:53:00|1155.8|1153|1154.8|1153.3|1155.8|1153.3|1154.8|1153|6
1648453990000|2022-03-28 07:53:10|1154.5|1152.5|1154|1151.3|1154.5|1152.5|1154|1150.8|5
1648454000000|2022-03-28 07:53:20||1150.8||1151.5||1151.5||1150.8|0
1648454010000|2022-03-28 07:53:30|1153.5||1153.5||1153.5||1153.5||17
1648454020000|2022-03-28 07:53:40|1153.3|1151.3|1152.8|1150.8|1153.5|1152|1152.8|1150.8|13
1648454030000|2022-03-28 07:53:50|1152.5|1151|1153.5|1152|1153.5|1152|1152.5|1151|1
1648454040000|2022-03-28 07:54:00|1154.8|1152.3|1154.3|1152.5|1154.8|1152.5|1154.3|1152.3|2
1648454060000|2022-03-28 07:54:20|1154.5|1152.3|1154.5|1152.8|1154.5|1152.8|1154.5|1152.3|6
1648454080000|2022-03-28 07:54:40|1154.3|1152.5|1154.3|1152|1154.3|1152.5|1154.3|1151.8|2
1648454090000|2022-03-28 07:54:50|1153.5|1152.3|1154|1151.5|1154.3|1152.3|1153.5|1151.3|2
1648454100000|2022-03-28 07:55:00|1154.3|1151.8|1155|1152|1155.5|1152.8|1154.3|1151.8|2
1648454110000|2022-03-28 07:55:10|1155.3|1152.5|1155.3|1152.8|1155.3|1152.8|1155.3|1152.5|0
1648454120000|2022-03-28 07:55:20|1155|1153|1154.8|1152|1155.3|1153.3|1154.8|1152|0
1648454130000|2022-03-28 07:55:30|1155|1152.8|1154.3|1152.3|1155|1152.8|1154.3|1151.8|0
1648454140000|2022-03-28 07:55:40|1154|1152|1153.8|1151.8|1154.3|1152|1153.8|1151.8|3
1648454150000|2022-03-28 07:55:50|1153.5|1151.5|1154.8|1152.3|1154.8|1152.3|1153.5|1151.5|6
1648454160000|2022-03-28 07:56:00|1154.5||1154.5||1154.5||1154.5||0
1648454170000|2022-03-28 07:56:10|1154|1152.5|1154|1152.5|1154|1152.5|1154|1152.5|3
1648454180000|2022-03-28 07:56:20|1154.5|1152.3|1154.8|1153|1155.3|1153|1154.5|1152.3|11
1648454190000|2022-03-28 07:56:30|1154.5|1152.5|1155.8|1154|1157.3|1155|1154.5|1152.5|12
1648454200000|2022-03-28 07:56:40|1156|1153.8|1155.3|1153|1156.3|1153.8|1155|1153|1
1648454210000|2022-03-28 07:56:50|1155.8|1154.3|1155|1153.3|1157|1155.5|1155|1153.3|9
1648454220000|2022-03-28 07:57:00|1155.3|1153.5|1154.3|1152|1155.3|1153.5|1154.3|1152|2
1648454230000|2022-03-28 07:57:10|1154.8|1152.3|1154.8|1153|1154.8|1153|1154.8|1152.3|0
1648454240000|2022-03-28 07:57:20|1155|1152.8|1155|1152.8|1155|1152.8|1155|1152.8|4
1648454250000|2022-03-28 07:57:30|||||||||3
1648454260000|2022-03-28 07:57:40|1155.5||1155||1155.5||1155||3
1648454270000|2022-03-28 07:57:50|1155.3|1153|1155.5|1153.3|1155.5|1153.3|1155|1153|2
1648454280000|2022-03-28 07:58:00|1155.8|1154|1155.8|1153.5|1155.8|1154.3|1155.8|1153.5|7
1648454290000|2022-03-28 07:58:10|1156||1155.5||1156||1155.5||0
1648454300000|2022-03-28 07:58:20|1155.8|1153.8|1155.5|1153.5|1155.8|1154|1155.5|1153.5|3
1648454310000|2022-03-28 07:58:30|1156|1153.8|1156|1154|1156|1154|1155.8|1153.5|9
1648454320000|2022-03-28 07:58:40|1155.8|1154.3|1155.8|1154.3|1156.5|1154.3|1155.8|1154.3|1
1648454330000|2022-03-28 07:58:50||1154||1154||1154||1154|1
1648454340000|2022-03-28 07:59:00|1156||1156||1156||1155.8||3
1648454350000|2022-03-28 07:59:10|1155.8|1153.5|1155.5|1153.8|1155.8|1153.8|1155.5|1153.5|3
1648454360000|2022-03-28 07:59:20|1155.8|1153.3|1155.8|1153.5|1155.8|1153.5|1155.8|1153.3|2
1648454370000|2022-03-28 07:59:30|1156.8|1154|1157.8|1154.8|1157.8|1155|1156.8|1154|8
1648454380000|2022-03-28 07:59:40|1158|1155.8|1158.5|1155.5|1158.8|1156|1157.5|1155.5|5
1648454390000|2022-03-28 07:59:50|1158|1155.3|1157.5|1155.8|1158|1155.8|1157.5|1155.3|0
1648454400000|2022-03-28 08:00:00|1158.5|1156.3|1157.3|1153.8|1159.5|1157.3|1157.3|1153.8|9
1648454410000|2022-03-28 08:00:10|1156.5|1153.5|1156.3|1153.3|1156.5|1153.8|1155.5|1153|0
1648454420000|2022-03-28 08:00:20||1153.5||1153.3||1153.5||1153|0
1648454430000|2022-03-28 08:00:30|1156|1153.5|1156|1154|1156|1154|1156|1153.5|1
1648454440000|2022-03-28 08:00:40|1155.8|1154.5|1156.8|1154.5|1157.5|1154.8|1155.8|1154.5|9
1648454450000|2022-03-28 08:00:50|1157|1154.3|1157.8|1155.5|1158|1155.5|1156.8|1154.3|0
1648454460000|2022-03-28 08:01:00|1158.3|1156.3|1157.8|1155.8|1158.5|1156.3|1157.8|1155.8|0
1648454470000|2022-03-28 08:01:10|1159.5|1155.3|1160|1157.3|1160|1157.5|1159.5|1155|4
1648454480000|2022-03-28 08:01:20|1159.5|1157|1159.5|1157|1160|1157.8|1158.8|1157|1
1648454500000|2022-03-28 08:01:40|1159.3|1156.8|1158|1155|1159.5|1158|1158|1154.5|11
1648454510000|2022-03-28 08:01:50|1158.3||1158||1158.3||1158||2
1648454520000|2022-03-28 08:02:00|1159.5|1156.3|1159.5|1157.3|1159.5|1157.3|1159.5|1156.3|9
1648454530000|2022-03-28 08:02:10|1158.8|1156.3|1158.8|1157|1158.8|1157|1158.8|1156.3|12
1648454540000|2022-03-28 08:02:20|1159.5|1156.5|1159.5|1157.5|1159.8|1157.5|1159.5|1156.5|2
1648454550000|2022-03-28 08:02:30|1159.3||1159.8||1159.8||1159||2
1648454560000|2022-03-28 08:02:40|1159.5||1159||1159.5||1159||1
1648454570000|2022-03-28 08:02:50|1158.8|1156.5|1158.3|1156|1158.8|1156.5|1158.3|1156|2
1648454580000|2022-03-28 08:03:00|1156.8|1156.3|1156.8|1154|1156.8|1156.3|1156.5|1154|1
1648454590000|2022-03-28 08:03:10|1157|1154.5|1158.3|1156|1158.3|1156|1157|1154.5|2
1648454600000|2022-03-28 08:03:20|1158.8||1158.8||1158.8||1158.8||0
1648454610000|2022-03-28 08:03:30|1158.3|1156.5|1158.3|1156|1158.3|1156.5|1158.3|1156|4
1648454620000|2022-03-28 08:03:40|1158.8|1156.3|1158.8|1157.3|1158.8|1157.3|1158.8|1156.3|15
1648454630000|2022-03-28 08:03:50|1159.5|1157|1162.5|1160|1162.8|1160|1159.5|1157|10
1648454640000|2022-03-28 08:04:00|1162.3|1160.5|1162.3|1159.5|1162.8|1160.5|1161.8|1159.5|5
1648454650000|2022-03-28 08:04:10|1162||1161.5||1162||1161.5||12
1648454660000|2022-03-28 08:04:20|1160.8|1158.5|1160.3|1157.3|1160.8|1159|1159.8|1157.3|4
1648454670000|2022-03-28 08:04:30|1160|1157.5|1159.3|1157.5|1160|1158|1159.3|1157|2
1648454680000|2022-03-28 08:04:40|1160.8|1157.8|1161.3|1158.5|1161.3|1158.5|1160.5|1157.8|6
1648454690000|2022-03-28 08:04:50|1162.5|1158.8|1162.8|1160|1163|1160.5|1161.5|1158.8|5
1648454700000|2022-03-28 08:05:00|1163.5|1160.8|1161|1158.8|1163.5|1161.5|1161|1158.8|7
1648454710000|2022-03-28 08:05:10|1160.8||1160.8||1160.8||1160.8||1
1648454720000|2022-03-28 08:05:20|||||||||1
1648454730000|2022-03-28 08:05:30|1161.3|1158.3|1160.5|1158|1161.3|1158.5|1160.5|1158|1
1648454740000|2022-03-28 08:05:40|1160.3|1157.5|1160.8|1157.5|1160.8|1158|1160.3|1157.5|3
1648454750000|2022-03-28 08:05:50||1157.8||1158.3||1158.5||1157.8|0
1648454760000|2022-03-28 08:06:00|1162|1159|1162.5|1160.5|1162.5|1160.5|1162|1159|2
1648454770000|2022-03-28 08:06:10|1163|1161|1163|1161|1163|1161|1163|1160.5|5
1648454780000|2022-03-28 08:06:20|1162.8|1159.5|1161.3|1158.5|1162.8|1159.8|1161.3|1158.3|1
1648454790000|2022-03-28 08:06:30|1160.8|1158.3|1161|1158.3|1161|1158.3|1160.8|1158|1
1648454800000|2022-03-28 08:06:40|1161.3|1158.5|1161.3|1158.5|1161.3|1158.5|1160.8|1158.3|0
1648454820000|2022-03-28 08:07:00|1161.5|1158.8|1161.5|1159|1161.5|1159.3|1161.5|1158.8|1
1648454830000|2022-03-28 08:07:10|1161.3|1158.8|1160.8|1157.8|1161.3|1158.8|1160.8|1157.8|0
1648454840000|2022-03-28 08:07:20|1160.5|1158|1160.8|1158|1160.8|1159.3|1160|1157|2
1648454850000|2022-03-28 08:07:30||1157.8||1158.8||1158.8||1157.8|3
1648454860000|2022-03-28 08:07:40|1162|1160.5|1163|1159.5|1163|1160.5|1162|1159.5|26
1648454870000|2022-03-28 08:07:50|1162.8|1159.8|1162.8|1160.3|1163|1160.3|1162.8|1159.8|6
1648454880000|2022-03-28 08:08:00|1162.5|1161.3|1163|1161.3|1163.5|1161.3|1162.5|1160.3|7
1648454890000|2022-03-28 08:08:10|1163.3||1163.3||1163.3||1163.3||2
1648454900000|2022-03-28 08:08:20|1163|1160.5|1162.8|1160.3|1163|1160.5|1162.8|1160.3|1
1648454910000|2022-03-28 08:08:30||1161||1161||1161||1161|1
1648454920000|2022-03-28 08:08:40|1162.5||1162.8||1162.8||1162.5||1
1648454930000|2022-03-28 08:08:50|1163||1163||1163.3||1163||5
1648454940000|2022-03-28 08:09:00||1161.5||1161||1161.5||1161|7
1648454950000|2022-03-28 08:09:10|1162.8||1162.8||1162.8||1162.8||4
1648454960000|2022-03-28 08:09:20|1162.5|1160.3|1162.3|1160.5|1162.5|1160.5|1162.3|1160.3|7
1648454970000|2022-03-28 08:09:30|1162|1160.3|1161.8|1160.3|1162|1160.3|1161.8|1160.3|1
1648454980000|2022-03-28 08:09:40|1161.5|1159.8|1161.3|1159.5|1161.5|1159.8|1161.3|1159.3|4
1648454990000|2022-03-28 08:09:50|1161|1159|1161|1159.3|1161|1159.3|1160.8|1158.8|61
1648455000000|2022-03-28 08:10:00|1160.8|1159.5|1161.5|1159.3|1161.8|1159.8|1160.8|1159|25
1648455010000|2022-03-28 08:10:10|1161.3|1159.5|1161.3|1159.3|1161.3|1159.5|1161.3|1159.3|0
1648455020000|2022-03-28 08:10:20|1161.5|1158.8|1161.3|1158|1161.5|1158.8|1161.3|1158|1
1648455030000|2022-03-28 08:10:30|1161|1157.8|1160.8|1158.8|1161|1158.8|1160.5|1157.8|0
1648455040000|2022-03-28 08:10:40|1160.5||1160||1160.5||1160||0
1648455050000|2022-03-28 08:10:50|1160.8|1158.5|1160.3|1158.5|1160.8|1158.5|1160.3|1158.5|11
1648455060000|2022-03-28 08:11:00|1160.5|1158.8|1161|1159|1161|1159|1160|1158.5|7
1648455070000|2022-03-28 08:11:10|1160.5||1160.5||1160.5||1160.5||6
1648455080000|2022-03-28 08:11:20|1160.3|1158.5|1160.5|1158.5|1160.8|1158.5|1160.3|1158.5|8
1648455090000|2022-03-28 08:11:30|1160.8|1159|1160.3|1158.5|1161|1159|1160.3|1158.5|2
1648455100000|2022-03-28 08:11:40|1160.8|1158.8|1160.5|1158.8|1160.8|1158.8|1160.5|1158.8|3
1648455110000|2022-03-28 08:11:50|1160.8|1159.3|1162|1159.5|1162|1159.5|1160.8|1159.3|3
1648455120000|2022-03-28 08:12:00|1161.8|1160.3|1162.3|1160.8|1162.5|1160.8|1161.8|1160|5
1648455130000|2022-03-28 08:12:10|1162.5|1159.8|1162.3|1160|1162.5|1160|1162.3|1159.8|2
1648455150000|2022-03-28 08:12:30|1161|1159|1161|1159.3|1161|1159.3|1161|1159|0
1648455160000|2022-03-28 08:12:40|1160.8|1159.5|1160.8|1159.3|1160.8|1159.5|1160.8|1159.3|13
1648455170000|2022-03-28 08:12:50||1158.8||1158.8||1158.8||1158.8|0
1648455180000|2022-03-28 08:13:00|1161.8|1159.3|1161.8|1159|1162.3|1160.8|1161.8|1159|8
1648455190000|2022-03-28 08:13:10|1161.3|1158.8|1161|1159|1161.3|1159|1161|1158.8|0
1648455200000|2022-03-28 08:13:20|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|3
1648455210000|2022-03-28 08:13:30|1161|1159|1161|1159.3|1161|1159.3|1161|1159|2
1648455220000|2022-03-28 08:13:40|1160.8|1159.5|1160.8|1159.3|1160.8|1159.5|1160.8|1159.3|1
1648455240000|2022-03-28 08:14:00|1161|1158.5|1160.8|1158.5|1161.3|1158.5|1160.8|1158.5|17
1648455250000|2022-03-28 08:14:10|1160.3||1160.3||1160.3||1160.3||6
1648455260000|2022-03-28 08:14:20|1160||1160.3||1160.3||1160||1
1648455270000|2022-03-28 08:14:30|1160|1158.3|1159.8|1158.3|1160|1158.3|1159.8|1158.3|10
1648455280000|2022-03-28 08:14:40|1160|1156.5|1159.3|1156.5|1160|1156.5|1159.3|1156.5|5
1648455300000|2022-03-28 08:15:00|1159|1157.5|1160|1158|1160.5|1158|1159|1156.8|4
1648455310000|2022-03-28 08:15:10|1160.3||1159.5||1160.3||1159.5||22
1648455320000|2022-03-28 08:15:20||1157.5||1157.8||1157.8||1157.5|2
1648455330000|2022-03-28 08:15:30||1157.5||1157.8||1157.8||1157.5|1
1648455350000|2022-03-28 08:15:50|1160.8|1158|1160.5|1158.5|1160.8|1158.5|1160.5|1158|9
1648455360000|2022-03-28 08:16:00|1161.3|1159|1161.3|1158.8|1162|1160|1161.3|1158.8|13
1648455370000|2022-03-28 08:16:10|1161.5|1159|1161.5|1159|1161.5|1159|1161.5|1159|0
1648455390000|2022-03-28 08:16:30|1161.3||1161.3||1161.3||1161||0
1648455400000|2022-03-28 08:16:40|1161|1158.8|1161|1158.8|1161.5|1158.8|1160.8|1158.8|3
1648455410000|2022-03-28 08:16:50|1160.5||1160.8||1160.8||1160.5||4
1648455420000|2022-03-28 08:17:00|1161|1159.3|1161|1159.3|1161|1159.5|1160.8|1159.3|4
1648455430000|2022-03-28 08:17:10|1161.3|1159.8|1161|1158.8|1161.3|1159.8|1160.8|1158.5|9
1648455440000|2022-03-28 08:17:20|1161.3|1159|1160.8|1159|1161.3|1159|1160.8|1159|5
1648455450000|2022-03-28 08:17:30|1160.5||1160.5||1160.5||1160.5||1
1648455460000|2022-03-28 08:17:40|1160.8|1158.5|1160|1158.8|1160.8|1158.8|1160|1158.5|5
1648455470000|2022-03-28 08:17:50|1160.5|1159|1161.3|1159|1161.3|1159|1160.3|1158.8|9
1648455480000|2022-03-28 08:18:00|1161|1158.8|1159.5|1157.5|1161|1158.8|1159.5|1157.5|1
1648455490000|2022-03-28 08:18:10|1159.8||1159.5||1159.8||1159.5||0
1648455510000|2022-03-28 08:18:30|1159.3|1157.3|1159|1157.3|1159.3|1157.3|1159|1157.3|5
1648455520000|2022-03-28 08:18:40|1158.8||1159||1159||1158.8||3
1648455530000|2022-03-28 08:18:50|1159.3|1157.8|1159.3|1157.8|1159.3|1157.8|1159.3|1157.8|1
1648455540000|2022-03-28 08:19:00|1160.5|1158|1160.8|1159|1160.8|1159|1160.3|1158|4
1648455550000|2022-03-28 08:19:10|1161||1161||1161||1161||1
1648455560000|2022-03-28 08:19:20|1160.8||1160.8||1160.8||1160.8||0
1648455570000|2022-03-28 08:19:30|1161|1158.8|1160.3|1158.3|1161|1158.8|1160.3|1158|4
1648455580000|2022-03-28 08:19:40|1160.5|1157.8|1160.5|1158.5|1161|1158.5|1160.5|1157.8|2
1648455590000|2022-03-28 08:19:50|1160.8|1158.3|1160.3|1158.3|1161|1158.3|1160.3|1158.3|9
1648455600000|2022-03-28 08:20:00|1160.5|1158.5|1160.3|1158|1160.5|1158.5|1160.3|1158|2
1648455620000|2022-03-28 08:20:20|1160||1160||1160||1160||0
1648455630000|2022-03-28 08:20:30|1160.3||1160.5||1160.5||1160.3||2
1648455640000|2022-03-28 08:20:40|1160.3|1158.3|1160.5|1158.8|1160.5|1158.8|1160.3|1158.3|3
1648455660000|2022-03-28 08:21:00|1160.8|1159.3|1162|1159.8|1162|1160.3|1160.8|1159.3|5
1648455670000|2022-03-28 08:21:10|1161.3|1159.5|1161.3|1159.5|1161.3|1159.5|1161.3|1159.5|1
1648455680000|2022-03-28 08:21:20|1161.5|1159.8|1159.8|1157.3|1161.5|1159.8|1159.8|1157.3|7
1648455690000|2022-03-28 08:21:30|1159.5|1157.5|1159.5|1157.5|1159.8|1157.5|1159.3|1157.5|2
1648455700000|2022-03-28 08:21:40|1159.8|1157.3|1159.5|1157.3|1159.8|1157.3|1159.5|1157.3|0
1648455710000|2022-03-28 08:21:50|1159.3|1158|1159.8|1158|1159.8|1158|1159.3|1158|5
1648455720000|2022-03-28 08:22:00|1160.3|1158.3|1159.8|1157.5|1160.3|1158.3|1159.8|1157.5|3
1648455730000|2022-03-28 08:22:10|1159.5||1159.8||1159.8||1159.5||0
1648455740000|2022-03-28 08:22:20|1160|1157.3|1159.3|1157.3|1160|1157.3|1158.8|1157.3|0
1648455750000|2022-03-28 08:22:30|1159.5|1157.8|1160.3|1158|1160.3|1158|1159.5|1157.8|6
1648455760000|2022-03-28 08:22:40|1160|1158.5|1159.3|1158|1160|1158.5|1159.3|1158|3
1648455770000|2022-03-28 08:22:50|1159|1157.8|1158.5|1156.8|1159.3|1157.8|1158.5|1156.8|49
1648455780000|2022-03-28 08:23:00|1159|1157.3|1159|1156.8|1159.3|1157.3|1158.5|1156.8|8
1648455790000|2022-03-28 08:23:10|1158|1155.5|1157.8|1154.8|1158|1155.5|1157.5|1154.8|1
1648455800000|2022-03-28 08:23:20|1157.5|1154.3|1157|1154.3|1157.5|1154.3|1157|1154.3|0
1648455810000|2022-03-28 08:23:30|1156.8||1156.5||1156.8||1156.5||1
1648455830000|2022-03-28 08:23:50|1156.3|1154.5|1156.5|1154.5|1156.5|1154.5|1156.3|1154.5|3
1648455840000|2022-03-28 08:24:00|1157|1155.3|1157.8|1155.5|1157.8|1155.5|1157|1155.3|4
1648455850000|2022-03-28 08:24:10|1158|1156.8|1157.5|1155.3|1158.3|1156.8|1157.5|1155.3|5
1648455860000|2022-03-28 08:24:20|1158||1158||1158||1158||0
1648455870000|2022-03-28 08:24:30|1157.8|1155|1157|1155|1157.8|1155|1157|1155|8
1648455880000|2022-03-28 08:24:40|1157.8|1155.3|1157.5|1155.3|1157.8|1155.3|1157.5|1155.3|7
1648455890000|2022-03-28 08:24:50|1157.8||1157.5||1157.8||1157.5||1
1648455900000|2022-03-28 08:25:00|1157.8|1155.8|1156.5|1154.5|1157.8|1155.8|1156.5|1154.5|3
1648455910000|2022-03-28 08:25:10|1156.3|1154|1156|1153.8|1156.5|1154|1156|1153.8|20
1648455920000|2022-03-28 08:25:20|1155.8|1153.5|1154.3|1152.3|1155.8|1153.5|1154.3|1152.3|23
1648455930000|2022-03-28 08:25:30|1154.5|1152.5|1154.5|1152.3|1154.5|1153.3|1154.5|1152.3|10
1648455940000|2022-03-28 08:25:40|1154.3||1154.5||1154.5||1154.3||5
1648455950000|2022-03-28 08:25:50|1154.3|1152.5|1154.5|1152.3|1154.5|1152.5|1154|1152.3|9
1648455960000|2022-03-28 08:26:00|1154.3|1152.5|1155.8|1154|1156|1154|1154.3|1152.5|8
1648455970000|2022-03-28 08:26:10|1156|1154.3|1156.8|1154.5|1156.8|1154.5|1156|1154.3|13
1648455980000|2022-03-28 08:26:20|1157|1154.8|1157.8|1156|1157.8|1156|1157|1154.8|6
1648455990000|2022-03-28 08:26:30|1159|1156.5|1160.3|1158|1160.3|1158|1159|1156.5|27
1648456000000|2022-03-28 08:26:40|1159.5|1158.3|1159.5|1157.5|1159.5|1158.3|1159.5|1157.5|2
1648456010000|2022-03-28 08:26:50|1160|1158.3|1161.5|1159|1161.5|1159|1160|1158.3|12
1648456020000|2022-03-28 08:27:00|1161.3|1159.3|1161.3|1159|1162|1159.5|1160.8|1159|3
1648456030000|2022-03-28 08:27:10|1160.5|1158.5|1161|1159|1161|1159.5|1160.5|1158.3|6
1648456040000|2022-03-28 08:27:20|1161.3|1158.3|1161.3|1159.5|1161.3|1160|1161.3|1158.3|7
1648456050000|2022-03-28 08:27:30|1161|1159.3|1159.8|1157|1161|1160|1159.3|1157|7
1648456060000|2022-03-28 08:27:40|1159.5|1156.5|1159.5|1157.8|1159.5|1157.8|1159.5|1156.5|1
1648456070000|2022-03-28 08:27:50|1159.8|1158.5|1160.8|1159|1161|1159|1159.8|1158.5|11
1648456080000|2022-03-28 08:28:00|1161|1159.8|1160.3|1158|1161.8|1159.8|1160.3|1158|4
1648456090000|2022-03-28 08:28:10|1160.5|1158.3|1161|1158.8|1161.3|1158.8|1160.3|1158.3|15
1648456100000|2022-03-28 08:28:20|1160.8|1158.5|1160.8|1158.5|1161|1158.8|1160.8|1158.3|1
1648456110000|2022-03-28 08:28:30|1160.5|1158.3|1160.3|1158|1160.8|1158.3|1160.3|1158|3
1648456120000|2022-03-28 08:28:40|1160||1160.3||1160.3||1160||0
1648456130000|2022-03-28 08:28:50|1160.5|1158.3|1160.8|1158.5|1161.3|1158.5|1160.5|1158|15
1648456140000|2022-03-28 08:29:00|1161.3|1158.8|1162.3|1159.3|1162.5|1160.8|1160.5|1158.8|24
1648456150000|2022-03-28 08:29:10|1161.5|1159|1162.3|1159.8|1162.5|1160.3|1161|1159|12
1648456160000|2022-03-28 08:29:20|1162|1160|1161.3|1159|1162|1160.5|1160.8|1158.8|26
1648456170000|2022-03-28 08:29:30|1162.3|1159.3|1162|1159.3|1162.3|1160.3|1161.8|1159.3|7
1648456180000|2022-03-28 08:29:40||1159||1159.5||1160.3||1159|5
1648456190000|2022-03-28 08:29:50|1161.8|1159.3|1162|1160.3|1162|1160.5|1161.8|1158.8|7
1648456200000|2022-03-28 08:30:00|1161.8|1159.8|1163.5|1161.5|1163.5|1161.5|1161.8|1158.5|27
1648456210000|2022-03-28 08:30:10|1164.5|1161.8|1165|1162.3|1165|1162.5|1164.3|1161|5
1648456220000|2022-03-28 08:30:20|1165.3|1163|1165.5|1163.5|1165.5|1163.5|1164.5|1162.3|21
1648456230000|2022-03-28 08:30:30|1165.3|1163.3|1165.3|1163|1165.3|1164|1165.3|1162.8|11
1648456240000|2022-03-28 08:30:40|1165|1163.3|1165.5|1163.3|1165.5|1163.5|1165|1163.3|5
1648456250000|2022-03-28 08:30:50|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|0
1648456260000|2022-03-28 08:31:00|1165|1163.3|1164.8|1163|1165|1163.3|1164.8|1163|1
1648456270000|2022-03-28 08:31:10|||||||||6
1648456280000|2022-03-28 08:31:20|1164.5|1162.5|1164.8|1162.5|1164.8|1162.5|1164.3|1162.5|44
1648456290000|2022-03-28 08:31:30|1164.5||1164||1164.5||1164||1
1648456300000|2022-03-28 08:31:40|1165.3|1163.3|1165.3|1163.3|1165.3|1163.3|1165.3|1163.3|28
1648456340000|2022-03-28 08:32:20|||||||||6
1648456350000|2022-03-28 08:32:30|1165||1165||1165||1165||3
1648456360000|2022-03-28 08:32:40|1164.8||1165.3||1165.3||1164.8||2
1648456370000|2022-03-28 08:32:50|1165||1164.8||1165||1164.8||0
1648456380000|2022-03-28 08:33:00|1165||1165||1165||1165||6
1648456390000|2022-03-28 08:33:10|1164.8||1164.8||1164.8||1164.8||29
1648456400000|2022-03-28 08:33:20|||||||||7
1648456410000|2022-03-28 08:33:30|1165.3||1165.3||1165.3||1165.3||2
1648456420000|2022-03-28 08:33:40||1163.5||1163.5||1163.5||1163.3|0
1648456430000|2022-03-28 08:33:50||1163.3||1163.3||1163.3||1163.3|3
1648456440000|2022-03-28 08:34:00|1165.5||1165.3||1165.5||1165||1
1648456470000|2022-03-28 08:34:30|||||||||15
1648456480000|2022-03-28 08:34:40|1165||1165||1165||1165||17
1648456490000|2022-03-28 08:34:50|||||||||1
1648456500000|2022-03-28 08:35:00|1164.8||1164.8||1164.8||1164.8||0
1648456510000|2022-03-28 08:35:10|1164.5||1164.8||1165||1164.5||14
1648456520000|2022-03-28 08:35:20|1164.5||1164.5||1164.5||1164.5||11
1648456530000|2022-03-28 08:35:30|1164.8||1164.8||1164.8||1164.8||2
1648456550000|2022-03-28 08:35:50|1165||1164.8||1165||1164.8||1
1648456560000|2022-03-28 08:36:00|1164.5||1165||1165||1164.5||4
1648456570000|2022-03-28 08:36:10|1165.3|1163.5|1165|1163.5|1165.3|1163.5|1165|1163.5|0
1648456580000|2022-03-28 08:36:20|1165.3|1163.3|1165.3|1163.3|1165.3|1163.3|1165.3|1163.3|0
1648456610000|2022-03-28 08:36:50|1164.8||1164.8||1164.8||1164.8||1
1648456620000|2022-03-28 08:37:00|||||||||7
1648456630000|2022-03-28 08:37:10|1164.3|1162.5|1163.8|1161.3|1164.3|1162.5|1163.8|1161.3|7
1648456640000|2022-03-28 08:37:20|1163.5||1163.8||1163.8||1163.5||0
1648456650000|2022-03-28 08:37:30|1163.5|1161.5|1163.3|1161.5|1163.5|1161.5|1163.3|1161.5|1
1648456680000|2022-03-28 08:38:00|||||||||1
1648456690000|2022-03-28 08:38:10|1163||1163||1163||1163||2
1648456710000|2022-03-28 08:38:30|1163.5||1163.5||1163.5||1163.5||2
1648456720000|2022-03-28 08:38:40|1163.8||1164||1164.3||1163.5||0
1648456730000|2022-03-28 08:38:50|1164.3||1164.3||1164.3||1164.3||0
1648456740000|2022-03-28 08:39:00|1163.8||1163.8||1163.8||1163.8||0
1648456750000|2022-03-28 08:39:10|1163.5||1163.3||1163.5||1163.3||3
1648456760000|2022-03-28 08:39:20|1163.5||1163.3||1163.5||1163.3||0
1648456770000|2022-03-28 08:39:30|1163.5||1163.3||1163.5||1163||1
1648456810000|2022-03-28 08:40:10|||||||||2
1648456820000|2022-03-28 08:40:20|1163||1163.3||1163.3||1163||3
1648456830000|2022-03-28 08:40:30|1163.5|1161.8|1164.3|1161.5|1164.3|1161.8|1163.5|1161.5|4
1648456840000|2022-03-28 08:40:40|1163.8|1161.8|1164.3|1162|1164.3|1162|1163.8|1161.8|0
1648456850000|2022-03-28 08:40:50|1164|1161.8|1163.8|1162|1164|1162|1163.8|1161.8|2
1648456860000|2022-03-28 08:41:00|1163.5||1163.5||1163.5||1163.5||1
1648456870000|2022-03-28 08:41:10|1163.8|1162.3|1165|1162.8|1165.5|1162.8|1163.8|1162.3|9
1648456880000|2022-03-28 08:41:20|1164.8|1163|1164.3|1162.8|1164.8|1163|1164.3|1162.3|1
1648456890000|2022-03-28 08:41:30|1164.5||1164.3||1164.5||1164||8
1648456900000|2022-03-28 08:41:40|1164||1164.3||1164.3||1164||2
1648456910000|2022-03-28 08:41:50|1164.5|1163|1165.5|1163|1165.5|1163|1164.5|1163|4
1648456920000|2022-03-28 08:42:00||1163.3||1163.5||1163.5||1163.3|3
1648456930000|2022-03-28 08:42:10||1163.3||1163.3||1163.3||1163.3|0
1648456940000|2022-03-28 08:42:20||1163.5||1163.5||1163.5||1163.5|0
1648456950000|2022-03-28 08:42:30||1163.3||1163.3||1163.3||1163.3|1
1648456960000|2022-03-28 08:42:40||1163.5||1163.5||1163.5||1163.5|0
1648456980000|2022-03-28 08:43:00|||||||||3
1648457040000|2022-03-28 08:44:00|1164.8||1165||1165||1164.8||3
1648457050000|2022-03-28 08:44:10|1165.3||1165.3||1165.3||1165.3||27
1648457060000|2022-03-28 08:44:20|1165.5||1165.3||1165.5||1165.3||0
1648457070000|2022-03-28 08:44:30|1165.5||1165.5||1165.5||1165.5||1
1648457080000|2022-03-28 08:44:40|1165.3||1165.5||1165.5||1165.3||0
1648457100000|2022-03-28 08:45:00|||||||||4
1648457110000|2022-03-28 08:45:10|1165.3||1165.3||1165.3||1165.3||1
1648457120000|2022-03-28 08:45:20|||||||||1
1648457130000|2022-03-28 08:45:30|||||||||2
1648457140000|2022-03-28 08:45:40|1165||1165||1165||1165||0
1648457150000|2022-03-28 08:45:50|1165.3||1165.3||1165.3||1165.3||7
1648457170000|2022-03-28 08:46:10|1165.5|1163.8|1166.3|1163.8|1166.3|1163.8|1165.5|1163.8|21
1648457180000|2022-03-28 08:46:20|1166.5|1164|1166.3|1164.3|1166.8|1164.3|1166.3|1164|0
1648457190000|2022-03-28 08:46:30|1166.5|1164|1166|1164|1166.5|1164|1166|1164|1
1648457200000|2022-03-28 08:46:40|1166.8|1164.5|1166.5|1164.5|1166.8|1164.5|1166.5|1164.5|8
1648457210000|2022-03-28 08:46:50|1166.8|1164.8|1166.8|1165.3|1167.3|1165.3|1166.8|1164.5|0
1648457220000|2022-03-28 08:47:00|1167.3|1165.8|1167.5|1165.5|1167.5|1166|1167.3|1165.5|5
1648457230000|2022-03-28 08:47:10|1167.8|1165.8|1168.3|1166.5|1168.5|1166.5|1167.8|1165.8|3
1648457240000|2022-03-28 08:47:20|1168|1166|1168|1166|1168|1166|1168|1166|3
1648457250000|2022-03-28 08:47:30|1168.3|1167|1168.3|1166|1168.3|1167|1168.3|1166|26
1648457260000|2022-03-28 08:47:40|1168|1165.3|1167|1163.8|1168|1165.3|1166.8|1163.8|1
1648457270000|2022-03-28 08:47:50|1166.5|1164.3|1166.5|1163.8|1166.5|1164.5|1166.5|1163.8|0
1648457280000|2022-03-28 08:48:00|1166.3||1166.3||1166.3||1166||0
1648457300000|2022-03-28 08:48:20|1166||1166||1166||1166||0
1648457320000|2022-03-28 08:48:40|1166.3||1166.3||1166.3||1166.3||0
1648457340000|2022-03-28 08:49:00||1164.3||1164.3||1164.3||1164.3|0
1648457350000|2022-03-28 08:49:10|1166.5||1166.3||1166.5||1166.3||0
1648457360000|2022-03-28 08:49:20|1166.5||1166.3||1166.5||1166.3||0
1648457380000|2022-03-28 08:49:40|1166|1164|1166|1164|1166|1164|1166|1164|0
1648457400000|2022-03-28 08:50:00|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|1166|1164.3|8
1648457420000|2022-03-28 08:50:20|1166||1166||1166||1166||1
1648457430000|2022-03-28 08:50:30|1165.8|1163.8|1166|1164.3|1166|1164.3|1165.8|1163.8|5
1648457450000|2022-03-28 08:50:50|1166.5|1164.5|1166.5|1164.5|1166.5|1164.5|1166.5|1164.5|1
1648457460000|2022-03-28 08:51:00|1167|1165|1167.3|1165.3|1167.5|1165.3|1167|1165|1
1648457470000|2022-03-28 08:51:10|1166.8||1167||1167||1166.8||0
1648457490000|2022-03-28 08:51:30|1166.8||1167||1167||1166.8||1
1648457500000|2022-03-28 08:51:40|1166|1163.3|1165.8|1164|1166|1164|1165.5|1163.3|9
1648457510000|2022-03-28 08:51:50|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|1166|1164.3|2
1648457520000|2022-03-28 08:52:00|1166|1164|1167|1165|1167|1165|1166|1163.8|8
1648457530000|2022-03-28 08:52:10|1167.3|1165.3|1165.8|1163.8|1167.3|1165.5|1165.8|1163.8|28
1648457540000|2022-03-28 08:52:20|1165.5|1163.5|1165.5|1162.8|1165.5|1163.5|1165.5|1162.8|2
1648457550000|2022-03-28 08:52:30|1165.8|1163|1165.8|1163.5|1165.8|1163.5|1165.8|1163|0
1648457560000|2022-03-28 08:52:40||1163.8||1163.8||1163.8||1163.8|0
1648457570000|2022-03-28 08:52:50||1163.3||1163.3||1163.3||1163.3|1
1648457580000|2022-03-28 08:53:00|1165.5|1163|1165.5|1163.3|1165.5|1163.3|1165.5|1163|0
1648457590000|2022-03-28 08:53:10|1165.8|1163|1165.8|1163.5|1165.8|1163.5|1165.8|1163|24
1648457600000|2022-03-28 08:53:20||1163.8||1163.8||1163.8||1163.8|0
1648457610000|2022-03-28 08:53:30|||||||||1
1648457620000|2022-03-28 08:53:40|1166|1164.5|1166.5|1164.5|1166.5|1164.5|1166|1164.5|0
1648457630000|2022-03-28 08:53:50|1166.8||1167.5||1167.5||1166.8||4
1648457640000|2022-03-28 08:54:00|1167.8|1166.3|1168.3|1166.5|1168.3|1166.8|1167.8|1166.3|6
1648457650000|2022-03-28 08:54:10||1166.8||1166.8||1166.8||1166.8|0
1648457660000|2022-03-28 08:54:20|1168.5||1168.5||1168.5||1168.5||0
1648457670000|2022-03-28 08:54:30|1168.8||1168.5||1168.8||1168.5||0
1648457700000|2022-03-28 08:55:00|1168.3||1168||1168.3||1168||4
1648457710000|2022-03-28 08:55:10|1167.5|1165.5|1167.5|1165.8|1167.5|1165.8|1167.5|1165.5|9
1648457720000|2022-03-28 08:55:20|1167.3|1165|1167.3|1165|1167.5|1165.3|1167.3|1165|0
1648457730000|2022-03-28 08:55:30|1167||1167||1167||1166.8||3
1648457740000|2022-03-28 08:55:40|1168|1165.3|1168.3|1165.3|1168.3|1165.3|1167.8|1165.3|0
1648457750000|2022-03-28 08:55:50|1168.5|1166|1168.8|1166|1168.8|1166|1168.5|1166|1
1648457760000|2022-03-28 08:56:00|1168.5|1167.3|1168.8|1166.5|1168.8|1167.3|1168.5|1166|2
1648457770000|2022-03-28 08:56:10|1168.5||1168.5||1168.5||1168.5||0
1648457780000|2022-03-28 08:56:20|1168.8||1168.5||1168.8||1168.5||0
1648457790000|2022-03-28 08:56:30||1166.3||1166.3||1166.3||1166.3|1
1648457800000|2022-03-28 08:56:40|1168|1165.8|1168.3|1166|1168.3|1166|1168|1165.8|0
1648457810000|2022-03-28 08:56:50|1168|1165|1167.3|1165|1168.3|1165|1167.3|1165|0
1648457830000|2022-03-28 08:57:10|1167.5||1167||1167.5||1167||10
1648457840000|2022-03-28 08:57:20|1167.5||1167.3||1167.5||1167.3||4
1648457850000|2022-03-28 08:57:30|1167.5|1164.5|1167|1164.8|1167.5|1164.8|1167|1164.3|1
1648457860000|2022-03-28 08:57:40|1167.3||1167.3||1167.3||1167.3||0
1648457870000|2022-03-28 08:57:50|1167|1165|1167|1165|1167|1165|1167|1165|0
1648457880000|2022-03-28 08:58:00|1167.3|1165.5|1167.3|1165|1167.8|1165.5|1167|1165|3
1648457890000|2022-03-28 08:58:10|1167.5|1166|1167.8|1165.8|1167.8|1166|1167.3|1165.8|1
1648457900000|2022-03-28 08:58:20|1167.3|1165.3|1167.3|1165.5|1167.3|1165.5|1167.3|1165.3|0
1648457910000|2022-03-28 08:58:30|1167.5||1167.5||1167.5||1167.5||3
1648457940000|2022-03-28 08:59:00|1168|1166.3|1167.8|1165.5|1168|1166.3|1167.8|1165.5|0
1648457950000|2022-03-28 08:59:10|1168|1166.3|1168|1166.3|1168|1166.3|1168|1166.3|0
1648457960000|2022-03-28 08:59:20|||||||||1
1648457970000|2022-03-28 08:59:30|1168.5|1167|1168.8|1167|1169|1167|1168.5|1167|1
1648458000000|2022-03-28 09:00:00|1169||1169||1169||1169||0
1648458010000|2022-03-28 09:00:10|1169.3||1169||1169.3||1169||0
1648458020000|2022-03-28 09:00:20|||||||||6
1648458030000|2022-03-28 09:00:30||1167.3||1167.3||1167.3||1167.3|1
1648458050000|2022-03-28 09:00:50|1168.8||1168.8||1168.8||1168.8||2
1648458060000|2022-03-28 09:01:00|1169||1169||1169||1168.8||3
1648458070000|2022-03-28 09:01:10|1168.8||1168.8||1168.8||1168.5||0
1648458080000|2022-03-28 09:01:20|1168.5||1168.8||1168.8||1168.5||0
1648458090000|2022-03-28 09:01:30|1168.5||1169||1169||1168.5||6
1648458100000|2022-03-28 09:01:40|||||||||7
1648458110000|2022-03-28 09:01:50|1169.3||1169.3||1169.5||1169||3
1648458120000|2022-03-28 09:02:00|1169||1169.3||1169.3||1169||0
1648458130000|2022-03-28 09:02:10||1167.5||1167.5||1167.5||1167.5|0
1648458140000|2022-03-28 09:02:20|1169.5||1169.5||1169.5||1169.3||2
1648458150000|2022-03-28 09:02:30|1169.8|1167.8|1170.3|1167.8|1170.5|1167.8|1169.8|1167.8|4
1648458160000|2022-03-28 09:02:40|1170.5||1170.3||1170.5||1170||1
1648458170000|2022-03-28 09:02:50|1170||1170.3||1170.3||1170||3
1648458180000|2022-03-28 09:03:00||1168||1167.8||1168||1167.8|1
1648458190000|2022-03-28 09:03:10||1168.5||1168.5||1168.5||1168.5|2
1648458200000|2022-03-28 09:03:20|1170||1170.3||1170.3||1170||12
1648458210000|2022-03-28 09:03:30|1170||1170||1170||1170||1
1648458220000|2022-03-28 09:03:40|||||||||9
1648458230000|2022-03-28 09:03:50|1170.3||1170.3||1170.3||1170.3||2
1648458260000|2022-03-28 09:04:20|||||||||1
1648458280000|2022-03-28 09:04:40||1167.3||1167.3||1167.5||1167.3|2
1648458300000|2022-03-28 09:05:00|1170||1170||1170||1170||0
1648458310000|2022-03-28 09:05:10|1169.3|1167.5|1170.3|1167.5|1170.3|1167.5|1169.3|1167.3|1
1648458320000|2022-03-28 09:05:20|1170||1170||1170.3||1170||0
1648458330000|2022-03-28 09:05:30|1170.3|1167.3|1170|1167.3|1170.3|1167.3|1170|1167.3|1
1648458340000|2022-03-28 09:05:40|1170.3|1167.5|1170.3|1167.5|1170.3|1167.5|1170|1167.5|0
1648458350000|2022-03-28 09:05:50|1169.5|1167.3|1169|1167.3|1169.5|1167.3|1168.5|1167.3|0
1648458360000|2022-03-28 09:06:00|1168.8||1168.8||1169||1168.8||8
1648458370000|2022-03-28 09:06:10|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|1168.3|1166.8|1
1648458380000|2022-03-28 09:06:20|||||||||1
1648458390000|2022-03-28 09:06:30|1168.3||1168.5||1168.5||1168.3||1
1648458400000|2022-03-28 09:06:40|1168.8||1168.5||1168.8||1168.5||2
1648458410000|2022-03-28 09:06:50|1168.3||1168.5||1168.5||1168.3||1
1648458430000|2022-03-28 09:07:10|1168.3|1165.5|1167.3|1165.5|1168.3|1165.8|1167.3|1165.5|5
1648458440000|2022-03-28 09:07:20|1167.5||1167.5||1167.5||1167.3||0
1648458450000|2022-03-28 09:07:30|1167.3||1167||1167.3||1167||20
1648458460000|2022-03-28 09:07:40|1167.3||1167.3||1167.3||1167.3||1
1648458480000|2022-03-28 09:08:00|1167.8|1166.3|1168|1166.3|1168|1166.3|1167.8|1166|0
1648458500000|2022-03-28 09:08:20|1168.3||1168.3||1168.3||1168.3||0
1648458510000|2022-03-28 09:08:30|1168.5||1168.5||1168.5||1168.3||1
1648458520000|2022-03-28 09:08:40|1168.3||1168.3||1168.3||1168.3||7
1648458530000|2022-03-28 09:08:50|1168.5||1168.5||1168.5||1168.3||0
1648458540000|2022-03-28 09:09:00|1168.3|1167.3|1168.3|1166.3|1168.8|1167.3|1168.3|1166|6
1648458550000|2022-03-28 09:09:10|1167.5|1165.5|1167.3|1165.5|1167.5|1165.5|1167.3|1165.5|0
1648458580000|2022-03-28 09:09:40|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|0
1648458590000|2022-03-28 09:09:50|1167.8|1166|1167.8|1166|1167.8|1166|1167.8|1166|0
1648458600000|2022-03-28 09:10:00|1167.5|1165.8|1167.3|1165.5|1167.5|1165.8|1167.3|1165.5|6
1648458610000|2022-03-28 09:10:10|1167|1164.5|1166.5|1164.5|1167|1164.5|1166.3|1164.5|13
1648458620000|2022-03-28 09:10:20|1166|1164|1166|1164|1166|1164|1166|1164|2
1648458630000|2022-03-28 09:10:30|1165.8|1164.3|1165.8|1164|1166|1164.3|1165.5|1164|2
1648458640000|2022-03-28 09:10:40|1166.5|1164.8|1166.5|1164.8|1166.5|1164.8|1166.5|1164.8|2
1648458650000|2022-03-28 09:10:50|1166.8||1167.3||1167.3||1166.8||2
1648458660000|2022-03-28 09:11:00|1167||1166.8||1167||1166.8||0
1648458680000|2022-03-28 09:11:20|1166.5|1164.5|1166.5|1163.8|1166.5|1164.5|1166.5|1163.8|0
1648458690000|2022-03-28 09:11:30|1166.3|1164|1166.3|1164.3|1166.3|1164.3|1166.3|1164|0
1648458700000|2022-03-28 09:11:40|1166||1166.5||1166.5||1166||7
1648458710000|2022-03-28 09:11:50||1164.8||1164.8||1164.8||1164.8|0
1648458720000|2022-03-28 09:12:00||1164||1164.3||1164.3||1164|0
1648458740000|2022-03-28 09:12:20||1164||1164||1164||1164|0
1648458750000|2022-03-28 09:12:30|1166.8|1164.3|1166.8|1164.3|1166.8|1164.3|1165.8|1164|4
1648458760000|2022-03-28 09:12:40|1166.5|1164.8|1166.8|1164.8|1167|1164.8|1166.3|1164.5|6
1648458770000|2022-03-28 09:12:50|1167||1167||1167||1167||1
1648458780000|2022-03-28 09:13:00|||||||||1
1648458820000|2022-03-28 09:13:40|1166.8|1164.3|1166|1164.3|1166.8|1164.3|1166|1164.3|0
1648458840000|2022-03-28 09:14:00||1164.5||1164.5||1164.5||1164.5|0
1648458850000|2022-03-28 09:14:10|1166.3||1166.3||1166.3||1166.3||0
1648458870000|2022-03-28 09:14:30|1167|1165|1167|1165|1167.3|1165|1166.8|1165|1
1648458880000|2022-03-28 09:14:40|1167.5|1165.3|1167.5|1165.3|1167.5|1165.3|1167.5|1165.3|3
1648458890000|2022-03-28 09:14:50|1167.3|1165|1167.3|1165|1167.3|1165|1167.3|1164.8|0
1648458900000|2022-03-28 09:15:00|1167|1164.8|1167.3|1165.3|1167.3|1165.5|1167|1164.8|8
1648458910000|2022-03-28 09:15:10|1167|1165|1166.5|1165|1167|1165|1166.5|1165|0
1648458920000|2022-03-28 09:15:20||1164.5||1164.3||1165||1164.3|11
1648458930000|2022-03-28 09:15:30||1164.5||1165||1165||1164.5|1
1648458940000|2022-03-28 09:15:40||1164.8||1165||1165||1164.8|0
1648458950000|2022-03-28 09:15:50|||||||||5
1648458960000|2022-03-28 09:16:00|1166.3|1164.8|1166|1164.5|1166.3|1165|1166|1164.3|9
1648458970000|2022-03-28 09:16:10|1165.8|1164.3|1165.5|1163.8|1166|1164.3|1165.5|1163.8|1
1648458980000|2022-03-28 09:16:20||1164||1164||1164||1164|0
1648458990000|2022-03-28 09:16:30|1166|1164.3|1166.3|1164.3|1166.3|1164.5|1166|1164.3|3
1648459010000|2022-03-28 09:16:50|1166.5|1164.5|1166.5|1164.5|1166.5|1164.5|1166.3|1164.3|2
1648459020000|2022-03-28 09:17:00|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|2
1648459030000|2022-03-28 09:17:10|1166.5|1164.8|1166.5|1164.8|1166.5|1164.8|1166.3|1164.8|0
1648459040000|2022-03-28 09:17:20|1166.3|1164.5|1166.5|1164.5|1166.5|1164.5|1166.3|1164.3|0
1648459050000|2022-03-28 09:17:30|1166.3|1164.3|1166.3|1164.3|1166.5|1164.3|1166.3|1164.3|0
1648459070000|2022-03-28 09:17:50|1166.8||1166.8||1166.8||1166.8||0
1648459080000|2022-03-28 09:18:00|1167|1164.8|1167.5|1165.5|1168|1165.5|1167|1164.8|26
1648459090000|2022-03-28 09:18:10|1167.3|1166|1169|1166.8|1169|1166.8|1167|1166|3
1648459100000|2022-03-28 09:18:20|1169.3|1167.3|1169.3|1167.8|1169.8|1167.8|1169.3|1167.3|12
1648459110000|2022-03-28 09:18:30|1169.5|1167.3|1169|1166.8|1169.5|1167.3|1169|1166.8|1
1648459120000|2022-03-28 09:18:40|1169.3|1166.5|1169.3|1166.5|1169.3|1166.5|1169|1166.3|2
1648459130000|2022-03-28 09:18:50|1168.8|1166.3|1168.8|1166.3|1168.8|1166.3|1168.8|1166.3|0
1648459140000|2022-03-28 09:19:00|1168.5||1168.5||1168.5||1168.5||0
1648459150000|2022-03-28 09:19:10|1168.3|1165.8|1168|1165.3|1168.3|1165.8|1167.8|1165.3|8
1648459160000|2022-03-28 09:19:20||1165.5||1165.5||1165.5||1165.5|0
1648459170000|2022-03-28 09:19:30||1165.8||1165.8||1165.8||1165.8|0
1648459180000|2022-03-28 09:19:40|1167.8|1166|1167.5|1165.8|1167.8|1166|1167.5|1165.8|0
1648459190000|2022-03-28 09:19:50|1167.8|1166|1167.8|1165.8|1167.8|1166|1167.8|1165.8|0
1648459200000|2022-03-28 09:20:00|1167.5|1165|1167.3|1165.3|1167.5|1165.3|1166.5|1164.8|2
1648459220000|2022-03-28 09:20:20|1167|1164.5|1166.5|1164.5|1167|1164.8|1166.5|1164.5|0
1648459230000|2022-03-28 09:20:30||1164.8||1164.5||1164.8||1164.5|1
1648459240000|2022-03-28 09:20:40|1166|1163.8|1165.8|1163.8|1166|1164|1165.8|1163.8|0
1648459250000|2022-03-28 09:20:50||1164.3||1164||1164.3||1164|10
1648459260000|2022-03-28 09:21:00|1165.5|1163.8|1165.5|1163.8|1165.5|1164|1165.5|1163.8|0
1648459270000|2022-03-28 09:21:10|1165.8|1164|1165.8|1164|1165.8|1164|1165.5|1164|1
1648459280000|2022-03-28 09:21:20|1165.5|1163.8|1165.3|1163.5|1165.5|1163.8|1165.3|1163.5|1
1648459290000|2022-03-28 09:21:30|||||||||1
1648459300000|2022-03-28 09:21:40|1165.5|1163.8|1165.3|1163.5|1165.5|1163.8|1165.3|1163.5|0
1648459310000|2022-03-28 09:21:50|1165.8||1165.5||1165.8||1165.5||9
1648459330000|2022-03-28 09:22:10|1165.3|1164|1165.5|1164|1165.5|1164|1165.3|1164|0
1648459340000|2022-03-28 09:22:20|1165.8||1165.8||1165.8||1165.8||0
1648459350000|2022-03-28 09:22:30|||||||||1
1648459360000|2022-03-28 09:22:40|1166||1166||1166||1166||0
1648459370000|2022-03-28 09:22:50|1165.8||1166||1166||1165.8||1
1648459380000|2022-03-28 09:23:00|1165.8||1165.8||1166||1165.8||2
1648459390000|2022-03-28 09:23:10|||||||||2
1648459400000|2022-03-28 09:23:20|1165.5|1163.3|1165.3|1163.3|1165.5|1163.3|1165.3|1163.3|6
1648459410000|2022-03-28 09:23:30|||||||||1
1648459420000|2022-03-28 09:23:40|1165|1163|1165|1163|1165|1163|1165|1163|1
1648459430000|2022-03-28 09:23:50|1165.3|1163.3|1166.3|1164|1166.3|1164|1165.3|1163.3|0
1648459440000|2022-03-28 09:24:00|1166|1163.8|1165.5|1163.3|1166.3|1163.8|1165.5|1163.3|2
1648459450000|2022-03-28 09:24:10|1165.3|1163|1165|1163.3|1165.3|1163.3|1165|1163|3
1648459460000|2022-03-28 09:24:20|1164.8|1163|1164|1162.5|1165|1163|1164|1162.5|8
1648459470000|2022-03-28 09:24:30||1162.3||1162.5||1162.5||1162.3|4
1648459480000|2022-03-28 09:24:40|1164.3|1162.8|1164.5|1162.8|1164.8|1162.8|1164|1162.8|2
1648459490000|2022-03-28 09:24:50|1164.8|1163.3|1165.3|1163.3|1165.3|1163.3|1164.3|1163.3|1
1648459500000|2022-03-28 09:25:00|1165.5|1163.5|1165.3|1163.5|1165.5|1163.8|1165.3|1163.5|0
1648459510000|2022-03-28 09:25:10|||||||||10
1648459520000|2022-03-28 09:25:20|1165.5|1164|1165.8|1164|1166|1164|1165.5|1164|0
1648459530000|2022-03-28 09:25:30|1166|1163.5|1165.5|1163.8|1166|1163.8|1165.5|1163.5|0
1648459540000|2022-03-28 09:25:40||1164||1163.8||1164||1163.8|0
1648459560000|2022-03-28 09:26:00|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165|1163.3|1
1648459570000|2022-03-28 09:26:10|1165.5|1164|1166|1164.3|1166|1164.3|1165.5|1164|0
1648459590000|2022-03-28 09:26:30|1166.3||1166.3||1166.3||1166.3||0
1648459600000|2022-03-28 09:26:40|1166|1164|1165.5|1163.8|1166|1164|1165.5|1163.8|1
1648459610000|2022-03-28 09:26:50|1166.3|1163.5|1166.3|1164.3|1166.3|1164.3|1166.3|1163.5|0
1648459620000|2022-03-28 09:27:00|1166|1164|1166|1164|1166|1164|1166|1164|0
1648459630000|2022-03-28 09:27:10|||||||||5
1648459660000|2022-03-28 09:27:40|1165|1162.8|1165|1162.8|1165|1162.8|1165|1162.8|3
1648459670000|2022-03-28 09:27:50||1162.3||1162.5||1162.5||1162.3|1
1648459680000|2022-03-28 09:28:00|1164.3|1162.3|1165.5|1163.3|1165.5|1163.5|1164|1162.3|5
1648459690000|2022-03-28 09:28:10|1165.3|1163.5|1165|1163.3|1165.3|1163.5|1165|1163.3|0
1648459700000|2022-03-28 09:28:20|1164.8|1162.5|1164.8|1162.3|1164.8|1162.5|1164.8|1162.3|1
1648459710000|2022-03-28 09:28:30|1164.3|1161.8|1164|1161.8|1164.3|1162|1164|1161.8|0
1648459720000|2022-03-28 09:28:40|1163.8|1162|1163.8|1162|1163.8|1162|1163.8|1162|3
1648459730000|2022-03-28 09:28:50||1161.8||1161.8||1161.8||1161.8|1
1648459740000|2022-03-28 09:29:00|1163.5|1160.5|1162|1160|1163.8|1161|1162|1159.8|2
1648459750000|2022-03-28 09:29:10|1161.5|1159.8|1161.3|1159|1161.5|1159.8|1161|1158.8|4
1648459760000|2022-03-28 09:29:20|1161|1158.8|1161|1159|1161|1159|1161|1158.8|0
1648459770000|2022-03-28 09:29:30|1160.8|1158.5|1160.3|1158.3|1160.8|1158.8|1160.3|1158.3|15
1648459780000|2022-03-28 09:29:40|1161|1158.5|1160.8|1158.8|1161|1158.8|1160.8|1158.5|3
1648459790000|2022-03-28 09:29:50|1161|1159|1161|1159|1161|1159|1160.8|1158.8|0
1648459800000|2022-03-28 09:30:00|1160.8|1158.8|1161.3|1159.3|1161.3|1159.8|1160.8|1158.3|3
1648459810000|2022-03-28 09:30:10|1161|1159|1161|1159|1161|1159.3|1161|1159|0
1648459820000|2022-03-28 09:30:20|1160.8|1158.8|1160.5|1158.5|1160.8|1158.8|1160.5|1158.5|0
1648459830000|2022-03-28 09:30:30|1160.8|1158.8|1160.5|1158.5|1160.8|1158.8|1160.5|1158.5|0
1648459840000|2022-03-28 09:30:40|1160.8|1158.8|1161|1158.8|1161|1158.8|1160.8|1158.8|4
1648459850000|2022-03-28 09:30:50|1160.8||1160.8||1160.8||1160.8||0
1648459860000|2022-03-28 09:31:00|1159.8|1157.5|1159.8|1157.5|1159.8|1157.8|1159.8|1157.5|4
1648459870000|2022-03-28 09:31:10||1157.8||1157.8||1157.8||1157.8|0
1648459880000|2022-03-28 09:31:20|1159.5|1157.5|1159.3|1157.5|1159.5|1157.5|1159.3|1157.5|0
1648459890000|2022-03-28 09:31:30|1159|1157.3|1158.8|1156.8|1159|1157.3|1158.8|1156.8|1
1648459900000|2022-03-28 09:31:40||1156.3||1156.8||1156.8||1156.3|2
1648459910000|2022-03-28 09:31:50|1159|1157|1159|1156.8|1159|1157|1159|1156.8|1
1648459920000|2022-03-28 09:32:00||1157||1157||1157.3||1157|0
1648459930000|2022-03-28 09:32:10|1159.5|1157.3|1159.8|1157.8|1160|1157.8|1159.5|1157.3|2
1648459940000|2022-03-28 09:32:20|1160.5|1158.5|1160.3|1158.5|1160.5|1158.5|1160.3|1158.5|5
1648459950000|2022-03-28 09:32:30||1158.8||1158.5||1158.8||1158.5|0
1648459960000|2022-03-28 09:32:40|1160|1159|1159.8|1157.5|1160.3|1159|1159.8|1157.5|12
1648459970000|2022-03-28 09:32:50||1157.3||1157.5||1157.5||1157.3|3
1648459980000|2022-03-28 09:33:00|1160.5|1158.8|1160|1157.5|1160.5|1158.8|1160|1157.5|27
1648459990000|2022-03-28 09:33:10|1160.3|1157.8|1160.3|1157.5|1160.3|1157.8|1160.3|1157|7
1648460000000|2022-03-28 09:33:20|1160.5|1157.8|1159.8|1157.8|1160.5|1157.8|1159.8|1157.8|0
1648460010000|2022-03-28 09:33:30|1160||1160||1160||1159.8||0
1648460020000|2022-03-28 09:33:40|1161||1161||1161||1160.8||2
1648460030000|2022-03-28 09:33:50|1160.8|1158|1160.8|1158|1161|1158|1160.8|1158|0
1648460040000|2022-03-28 09:34:00|1160.3||1160.8||1160.8||1160.3||0
1648460070000|2022-03-28 09:34:30|1160.3|1157.8|1160.3|1157.8|1160.3|1157.8|1160.3|1157.8|4
1648460090000|2022-03-28 09:34:50|1160|1157.5|1159.5|1157.5|1160|1157.5|1159.3|1157.5|0
1648460110000|2022-03-28 09:35:10|1159.3|1157.8|1159.3|1157.8|1159.3|1157.8|1159.3|1157.8|9
1648460120000|2022-03-28 09:35:20|1160.3|1158|1159.8|1158|1160.3|1158|1159.8|1157.8|6
1648460130000|2022-03-28 09:35:30|1160||1160||1160||1159.8||1
1648460140000|2022-03-28 09:35:40|1160.3|1157.8|1160.3|1157.8|1160.3|1157.8|1160.3|1157.5|0
1648460150000|2022-03-28 09:35:50|1160||1160||1160.3||1159.8||0
1648460160000|2022-03-28 09:36:00|1160.3|1159|1160.8|1159|1160.8|1159|1160.3|1159|0
1648460170000|2022-03-28 09:36:10|1160.5|1158.5|1160.5|1157.8|1160.8|1158.5|1160.5|1157.8|1
1648460180000|2022-03-28 09:36:20|1160.8||1160.8||1160.8||1160.8||0
1648460190000|2022-03-28 09:36:30|1161|1158.5|1160.5|1157.8|1161|1158.5|1160.5|1157.8|3
1648460200000|2022-03-28 09:36:40||1157.5||1157.5||1157.5||1157.5|1
1648460210000|2022-03-28 09:36:50||1157.8||1157.8||1157.8||1157.8|0
1648460220000|2022-03-28 09:37:00|1160|1157.5|1159.5|1157.5|1160|1157.5|1159.5|1157.5|0
1648460230000|2022-03-28 09:37:10|1160||1159.5||1160||1159.5||7
1648460260000|2022-03-28 09:37:40|1159.8|1157.8|1160.5|1158|1160.5|1158|1159.5|1157.8|10
1648460270000|2022-03-28 09:37:50|1160.8|1158.3|1160.8|1159|1160.8|1159|1160.8|1158.3|0
1648460280000|2022-03-28 09:38:00|1161|1158.8|1160.8|1158.8|1161|1158.8|1160.8|1158.8|0
1648460290000|2022-03-28 09:38:10|1160.5|1158.5|1160|1157.8|1160.5|1158.5|1160|1157.8|1
1648460300000|2022-03-28 09:38:20|1159.8||1159.8||1159.8||1159.8||0
1648460310000|2022-03-28 09:38:30||1158||1158||1158||1158|0
1648460320000|2022-03-28 09:38:40|1159.5|1157.8|1159.5|1157.8|1159.5|1157.8|1159.5|1157.8|0
1648460330000|2022-03-28 09:38:50|1159.8|1157.5|1160|1158.3|1160|1158.3|1159.8|1157.5|1
1648460340000|2022-03-28 09:39:00|1161|1159.3|1161.5|1159.3|1161.5|1159.3|1160.3|1158.5|7
1648460350000|2022-03-28 09:39:10|1161.3|1158.8|1161.8|1159.3|1162|1159.3|1161.3|1158.8|0
1648460360000|2022-03-28 09:39:20|1161.5||1161.8||1161.8||1161.5||0
1648460370000|2022-03-28 09:39:30|1161.5||1161.5||1161.5||1161||0
1648460380000|2022-03-28 09:39:40|1161.8|1159.5|1162|1159.5|1162.3|1159.5|1161.8|1159.5|0
1648460390000|2022-03-28 09:39:50|1162.3|1160|1162.5|1160|1162.5|1160|1162.3|1160|0
1648460400000|2022-03-28 09:40:00|1162.3||1162.3||1162.3||1162.3||4
1648460410000|2022-03-28 09:40:10|1162.5|1159.8|1163.5|1161|1163.5|1161|1162.5|1159.8|1
1648460420000|2022-03-28 09:40:20|1163.3|1161.3|1163.8|1161.3|1163.8|1161.3|1163.3|1161.3|0
1648460430000|2022-03-28 09:40:30|1164|1161.8|1163.8|1161.3|1164.3|1161.8|1163.8|1161.3|1
1648460440000|2022-03-28 09:40:40|1164.3|1161.8|1164.3|1161.8|1164.3|1161.8|1163.8|1161.8|0
1648460450000|2022-03-28 09:40:50|1163.8|1161.3|1163.8|1161.3|1163.8|1161.3|1163.8|1161.3|0
1648460460000|2022-03-28 09:41:00|1163.3|1161|1163.3|1161|1163.8|1161|1163.3|1161|0
1648460470000|2022-03-28 09:41:10|1163.8|1161.3|1163.5|1161.3|1163.8|1161.3|1163.5|1161|0
1648460480000|2022-03-28 09:41:20|1163.8|1161|1163.3|1161|1163.8|1161|1163.3|1160.5|2
1648460500000|2022-03-28 09:41:40|1162.8|1160.5|1163|1160.5|1163.3|1161|1162.8|1160.5|5
1648460510000|2022-03-28 09:41:50|1162.8|1160.3|1162.5|1160.3|1162.8|1160.5|1162.5|1160.3|0
1648460520000|2022-03-28 09:42:00|1162.3|1160.5|1162.3|1159.8|1162.3|1160.5|1162.3|1159.8|5
1648460530000|2022-03-28 09:42:10|1162|1159.5|1161.3|1159|1162|1159.5|1161.3|1158.8|0
1648460540000|2022-03-28 09:42:20|1160.8|1158.8|1160.8|1159|1160.8|1159|1160.8|1158.8|0
1648460550000|2022-03-28 09:42:30|1161.3|1158.8|1161|1158.8|1161.3|1158.8|1161|1158.8|1
1648460560000|2022-03-28 09:42:40|||||||||2
1648460570000|2022-03-28 09:42:50|1160.5|1158.5|1160.5|1158.3|1160.5|1158.5|1160.5|1158.3|0
1648460580000|2022-03-28 09:43:00|||||||||5
1648460590000|2022-03-28 09:43:10|1160|1158|1160.5|1158.3|1160.5|1158.3|1160|1158|0
1648460600000|2022-03-28 09:43:20||1158.5||1158.5||1158.5||1158.5|0
1648460610000|2022-03-28 09:43:30|1160.8|1158.8|1160.5|1158.5|1160.8|1158.8|1160.5|1158.5|0
1648460620000|2022-03-28 09:43:40|1160.8|1158.8|1161.3|1159|1161.5|1159|1160.8|1158.8|1
1648460630000|2022-03-28 09:43:50||1159.3||1159||1159.3||1159|0
1648460640000|2022-03-28 09:44:00|1161.5|1159.3|1161|1158.5|1161.5|1159.3|1161|1158.5|0
1648460650000|2022-03-28 09:44:10|1160.5|1158|1160|1158|1160.5|1158.3|1160|1158|0
1648460660000|2022-03-28 09:44:20|1160.5|1158.3|1160.8|1159|1161.3|1159|1160.5|1158|2
1648460670000|2022-03-28 09:44:30|1160.5||1161.3||1161.5||1160.5||15
1648460680000|2022-03-28 09:44:40|1161.5|1159.3|1161.5|1159|1161.5|1159.3|1161.5|1159|1
1648460690000|2022-03-28 09:44:50|1160.8||1160.8||1160.8||1160.8||0
1648460700000|2022-03-28 09:45:00|1161.3|1159.3|1161|1159.3|1161.3|1159.3|1160.8|1159.3|0
1648460710000|2022-03-28 09:45:10|1162.3|1159.8|1161.8|1159.8|1162.3|1160|1161.8|1159.8|1
1648460720000|2022-03-28 09:45:20|1162.5|1160|1162|1160|1162.5|1160|1162|1160|1
1648460730000|2022-03-28 09:45:30|1162.3||1162.3||1162.3||1162.3||0
1648460740000|2022-03-28 09:45:40|1162.5|1160.8|1162.3|1160.8|1162.5|1160.8|1162|1160.8|0
1648460750000|2022-03-28 09:45:50|1161.5|1160.3|1161.8|1159.8|1161.8|1160.3|1161.5|1159.8|2
1648460760000|2022-03-28 09:46:00|1162|1158.5|1160.8|1158.8|1162|1158.8|1160.3|1158.5|10
1648460780000|2022-03-28 09:46:20|1161||1161||1161||1161||0
1648460790000|2022-03-28 09:46:30|1161.3||1161.3||1161.3||1161.3||0
1648460800000|2022-03-28 09:46:40|1161.5|1159.5|1161.3|1159|1162.3|1160.3|1161.3|1159|0
1648460810000|2022-03-28 09:46:50|1161.5|1159.3|1161.3|1159.8|1161.5|1159.8|1161.3|1159.3|5
1648460820000|2022-03-28 09:47:00|1161.8|1160|1162.8|1160.8|1162.8|1160.8|1161.8|1160|4
1648460830000|2022-03-28 09:47:10|1163|1161|1162.8|1161|1163|1161|1162.8|1161|0
1648460840000|2022-03-28 09:47:20|1163|1161.3|1163|1161.3|1163|1161.3|1162.8|1161.3|0
1648460850000|2022-03-28 09:47:30|1162.8|1161|1163|1161|1163|1161|1162.8|1160.3|0
1648460860000|2022-03-28 09:47:40||1160.8||1161||1161||1160.8|0
1648460870000|2022-03-28 09:47:50|1162.8|1160.8|1163.8|1161.5|1163.8|1161.5|1162.8|1160.5|0
1648460880000|2022-03-28 09:48:00|1163.5|1161.3|1163.5|1161.5|1163.8|1161.5|1163.5|1161.3|8
1648460890000|2022-03-28 09:48:10|1163.8|1161.3|1163.5|1161.3|1163.8|1161.3|1163.5|1161.3|2
1648460900000|2022-03-28 09:48:20|1164|1161.8|1164|1162.3|1164.3|1162.3|1164|1161.8|0
1648460910000|2022-03-28 09:48:30|1163.8|1162.5|1164.8|1162.5|1164.8|1162.5|1163.8|1162.5|2
1648460920000|2022-03-28 09:48:40|1165|1162.8|1164.8|1162.8|1165|1162.8|1164.8|1162.8|1
1648460930000|2022-03-28 09:48:50|1164.5|1162.5|1164.5|1162.5|1164.5|1162.5|1164.3|1162.5|1
1648460940000|2022-03-28 09:49:00|1165|1163|1164.5|1162.3|1165|1163|1163.8|1161.5|9
1648460950000|2022-03-28 09:49:10|1165|1162.8|1164.8|1162.5|1165|1162.8|1164.8|1162.5|1
1648460960000|2022-03-28 09:49:20|1165.3|1162.3|1165.5|1163.8|1165.5|1163.8|1165|1162.3|27
1648460970000|2022-03-28 09:49:30|1165.8||1165.8||1165.8||1165.5||11
1648460980000|2022-03-28 09:49:40|1165.5||1165.8||1166||1165.5||2
1648460990000|2022-03-28 09:49:50|1166||1166||1166||1166||0
1648461000000|2022-03-28 09:50:00|1165.8||1165.8||1166||1165.8||0
1648461010000|2022-03-28 09:50:10|1165.3|1162.3|1165|1162.5|1165.5|1162.5|1165|1162.3|10
1648461020000|2022-03-28 09:50:20||1163||1162.3||1163||1162.3|4
1648461030000|2022-03-28 09:50:30|1164|1162.5|1164|1161.8|1164|1162.5|1164|1161.8|0
1648461040000|2022-03-28 09:50:40|1163.8|1161.5|1163.5|1161.5|1164|1161.5|1163.5|1161.5|2
1648461050000|2022-03-28 09:50:50|1164|1161.8|1164|1162|1164|1162|1163.8|1161.8|0
1648461060000|2022-03-28 09:51:00|1163.8||1164||1164||1163.8||0
1648461070000|2022-03-28 09:51:10|1163.8||1164||1164||1163.8||0
1648461080000|2022-03-28 09:51:20|1163.5||1163.5||1163.8||1163.5||0
1648461090000|2022-03-28 09:51:30|1164|1162.5|1164.5|1162.5|1164.5|1162.5|1163.5|1162.5|6
1648461100000|2022-03-28 09:51:40|1164.8|1163|1165|1163|1165|1163|1164.8|1163|0
1648461110000|2022-03-28 09:51:50|1165.3|1162.8|1164.8|1163|1165.3|1163|1164.8|1162.5|0
1648461120000|2022-03-28 09:52:00|1165|1163.3|1164.8|1163.3|1165|1163.3|1164.8|1162.8|0
1648461160000|2022-03-28 09:52:40|1165||1165||1165.3||1165||8
1648461180000|2022-03-28 09:53:00|1165.5||1165.5||1165.5||1165.5||1
1648461190000|2022-03-28 09:53:10|1165.8|1163.5|1165.3|1163.5|1165.8|1163.5|1165.3|1163.5|0
1648461200000|2022-03-28 09:53:20|||||||||4
1648461210000|2022-03-28 09:53:30|||||||||8
1648461220000|2022-03-28 09:53:40|1165.5||1165.5||1165.5||1165.3||0
1648461230000|2022-03-28 09:53:50|1165.3|1162.8|1165|1162.8|1165.3|1162.8|1164.8|1162.8|1
1648461240000|2022-03-28 09:54:00||1163||1163||1163||1163|0
1648461260000|2022-03-28 09:54:20|1164.8||1165.3||1165.3||1164.8||12
1648461270000|2022-03-28 09:54:30|1165|1163.3|1165|1163|1165.3|1163.3|1164.8|1162.8|3
1648461280000|2022-03-28 09:54:40|1165.3|1163.5|1165.3|1163.5|1165.8|1163.5|1165.3|1163|12
1648461290000|2022-03-28 09:54:50|1165|1163.3|1165|1163|1165|1163.3|1165|1163|0
1648461300000|2022-03-28 09:55:00|1164.8||1165||1165||1164.8||9
1648461310000|2022-03-28 09:55:10|1165.3|1163.3|1165|1163|1165.3|1163.3|1165|1163|4
1648461320000|2022-03-28 09:55:20|1165.3|1163.3|1165.8|1163.5|1165.8|1163.5|1165.3|1163.3|0
1648461330000|2022-03-28 09:55:30|1165.5|1163|1165.3|1163|1165.8|1163|1165.3|1163|0
1648461340000|2022-03-28 09:55:40|1165|1162.8|1165|1162.5|1165|1162.8|1164.8|1162.5|0
1648461350000|2022-03-28 09:55:50|1164.8|1162.8|1164.5|1162.5|1165|1162.8|1164.5|1162.5|0
1648461360000|2022-03-28 09:56:00|1164.3|1161.8|1163.8|1161.8|1164.5|1162|1163.8|1161.8|0
1648461370000|2022-03-28 09:56:10|1163.3|1161.3|1163.3|1161|1163.3|1161.3|1163.3|1161|0
1648461380000|2022-03-28 09:56:20|||||||||5
1648461390000|2022-03-28 09:56:30|1163.8|1161.3|1163.5|1161|1163.8|1161.3|1162.8|1161|2
1648461400000|2022-03-28 09:56:40|1163.3|1161.3|1163.3|1161|1163.5|1161.3|1163.3|1161|0
1648461410000|2022-03-28 09:56:50|1163|1160|1162.8|1160|1163|1160.3|1162.8|1160|1
1648461420000|2022-03-28 09:57:00|1162.3||1161.8||1162.3||1161.8||0
1648461430000|2022-03-28 09:57:10|1162||1162||1162||1162||0
1648461440000|2022-03-28 09:57:20|1162.3|1160.3|1162.3|1160.3|1162.3|1160.3|1162.3|1160.3|4
1648461450000|2022-03-28 09:57:30|1162.5||1162.8||1162.8||1162.5||3
1648461460000|2022-03-28 09:57:40|1163.3||1163.5||1163.5||1163.3||1
1648461470000|2022-03-28 09:57:50|1163.3||1163.3||1163.3||1163.3||0
1648461480000|2022-03-28 09:58:00|1163.5|1160|1163.3|1160|1163.5|1160|1163.3|1160|4
1648461490000|2022-03-28 09:58:10|1163.5|1160.8|1163.5|1160.8|1163.8|1160.8|1163.5|1160.8|0
1648461500000|2022-03-28 09:58:20|1163.8|1161.3|1163.8|1161.3|1163.8|1161.3|1163.8|1161.3|0
1648461510000|2022-03-28 09:58:30|1164||1163.8||1164||1163.8||0
1648461520000|2022-03-28 09:58:40|1163.5||1163.5||1163.5||1163.5||4
1648461530000|2022-03-28 09:58:50|1163.3|1161|1163.3|1161|1163.3|1161|1163.3|1161|0
1648461540000|2022-03-28 09:59:00|1163||1163||1163||1162.8||2
1648461550000|2022-03-28 09:59:10|1162.8|1160|1162|1160|1162.8|1160|1162|1160|1
1648461560000|2022-03-28 09:59:20|1162.3||1162.3||1162.3||1162||0
1648461570000|2022-03-28 09:59:30|1163||1163||1163||1163||2
1648461590000|2022-03-28 09:59:50|1162.5||1162.8||1162.8||1162.5||2
1648461600000|2022-03-28 10:00:00|1162.5|1160.3|1162.3|1160.3|1162.5|1160.3|1162.3|1160|0
1648461610000|2022-03-28 10:00:10|1162.8||1162.8||1162.8||1162.8||0
1648461620000|2022-03-28 10:00:20|1162.5||1162.5||1162.8||1162.5||0
1648461630000|2022-03-28 10:00:30|1162.8|1159.8|1161.5|1160|1162.8|1160|1161.3|1159.8|24
1648461640000|2022-03-28 10:00:40|1161.3|1159.8|1161.3|1159.5|1161.8|1159.8|1161.3|1159.5|5
1648461650000|2022-03-28 10:00:50|1161|1159.8|1161.3|1159.5|1161.3|1159.8|1161|1159.5|3
1648461660000|2022-03-28 10:01:00|1161||1161.3||1161.3||1161||24
1648461670000|2022-03-28 10:01:10|1161||1161||1161||1161||0
1648461680000|2022-03-28 10:01:20|1161.3|1159.8|1161.5|1159.8|1161.8|1159.8|1161|1159.8|0
1648461690000|2022-03-28 10:01:30|1161.3|1159.5|1161|1159.5|1161.3|1159.5|1161|1159.5|0
1648461710000|2022-03-28 10:01:50|1160.8||1161||1161.8||1160.8||42
1648461720000|2022-03-28 10:02:00|1161.3|1159.8|1161.3|1159.8|1161.3|1159.8|1161|1159.8|10
1648461730000|2022-03-28 10:02:10|||||||||7
1648461750000|2022-03-28 10:02:30||1159.5||1159.5||1159.5||1159.5|2
1648461760000|2022-03-28 10:02:40|1161|1159|1161|1159|1161|1159|1161|1158.8|3
1648461770000|2022-03-28 10:02:50|1160.8|1155.5|1156.5|1154|1161|1156.8|1156.5|1154|5
1648461780000|2022-03-28 10:03:00|1157|1154.3|1157.5|1155.3|1157.5|1155.3|1157|1154|3
1648461790000|2022-03-28 10:03:10|1157.3|1155|1156.5|1154.8|1157.3|1155|1156.5|1154.5|0
1648461800000|2022-03-28 10:03:20|1156.8|1155.5|1157|1155.5|1157.3|1155.5|1156.8|1155.5|4
1648461810000|2022-03-28 10:03:30|1156.8|1155.3|1157|1154.8|1157|1155.3|1156.8|1154.5|1
1648461820000|2022-03-28 10:03:40|1157.3|1155|1159.3|1157.8|1159.3|1157.8|1157|1155|21
1648461830000|2022-03-28 10:03:50|1159.5|1158|1157.5|1155|1159.5|1158|1157.3|1155|134
1648461840000|2022-03-28 10:04:00|1158.3|1155.3|1158.3|1156|1158.3|1156.3|1158.3|1155.3|3
1648461850000|2022-03-28 10:04:10|1158|1156.5|1158|1156.5|1158|1156.5|1158|1156|0
1648461860000|2022-03-28 10:04:20|1157.5|1155.8|1158|1156.3|1158|1156.3|1157.5|1155.8|2
1648461870000|2022-03-28 10:04:30||1156||1156||1156||1156|1
1648461880000|2022-03-28 10:04:40|1157.8|1155.5|1157.8|1155.5|1157.8|1155.5|1157.5|1155.5|0
1648461890000|2022-03-28 10:04:50|1158|1155.8|1158|1156|1158|1156|1158|1155.8|0
1648461900000|2022-03-28 10:05:00|1158.5|1156.5|1158.8|1156.8|1158.8|1156.8|1158.5|1156.5|1
1648461910000|2022-03-28 10:05:10|1159.8|1157|1159|1157|1159.8|1157|1158.8|1156.8|1
1648461920000|2022-03-28 10:05:20|1159.8|1157.5|1160|1158|1160.3|1158|1159.5|1157.5|0
1648461930000|2022-03-28 10:05:30|1159.8|1158.3|1159.3|1157|1159.8|1158.3|1159.3|1157|0
1648461940000|2022-03-28 10:05:40|1159.5|1157.3|1160|1157.8|1160|1157.8|1159.3|1157.3|5
1648461950000|2022-03-28 10:05:50||1158||1158||1158||1157.8|0
1648461970000|2022-03-28 10:06:10|1160.3|1158.5|1160|1158.5|1160.3|1158.5|1160|1158.5|4
1648461980000|2022-03-28 10:06:20|1160.5|1158.8|1160.3|1158.8|1160.8|1158.8|1160.3|1158.8|3
1648461990000|2022-03-28 10:06:30|1160.5|1158.5|1160.3|1158.5|1160.5|1158.5|1160.3|1158.5|0
1648462000000|2022-03-28 10:06:40||1158.8||1158.5||1158.8||1158.5|0
1648462010000|2022-03-28 10:06:50||1158.8||1158.5||1158.8||1158.5|0
1648462020000|2022-03-28 10:07:00|1160|1157.8|1159.5|1157.5|1160|1157.8|1159.5|1157.3|7
1648462030000|2022-03-28 10:07:10|1159.3|1157.3|1159|1157.3|1159.3|1157.3|1159|1157.3|1
1648462040000|2022-03-28 10:07:20|1158.8|1157.5|1159.8|1157.8|1159.8|1157.8|1158.8|1157.5|0
1648462050000|2022-03-28 10:07:30|1159.5||1159.5||1159.5||1159.5||0
1648462080000|2022-03-28 10:08:00|1159.8|1157|1159.5|1157.5|1159.8|1157.5|1159|1156.8|2
1648462090000|2022-03-28 10:08:10||1157.3||1157.5||1157.5||1157.3|0
1648462100000|2022-03-28 10:08:20|1159.3||1159.3||1159.3||1159.3||0
1648462110000|2022-03-28 10:08:30|1159|1157.3|1159.3|1157|1159.3|1157.5|1159|1157|1
1648462120000|2022-03-28 10:08:40|1159|1157.3|1158.8|1157|1159|1157.3|1158.8|1157|0
1648462130000|2022-03-28 10:08:50|1158.5|1156.8|1158|1156|1159|1157|1158|1156|0
1648462140000|2022-03-28 10:09:00|1158.3|1155.5|1157.5|1155.3|1158.3|1155.5|1157.5|1155.3|0
1648462150000|2022-03-28 10:09:10|1157.3|1155.5|1157.5|1155.5|1157.5|1155.8|1157.3|1155.3|0
1648462160000|2022-03-28 10:09:20|1157.8|1155.8|1157.3|1155.5|1157.8|1155.8|1157.3|1155.5|0
1648462170000|2022-03-28 10:09:30||1155.3||1155.3||1155.5||1155.3|0
1648462180000|2022-03-28 10:09:40|1156.8|1155|1157|1155|1157.3|1155|1156.8|1155|3
1648462190000|2022-03-28 10:09:50|1157.3||1157.3||1157.3||1157||0
1648462200000|2022-03-28 10:10:00|1157|1155.3|1157.3|1155.3|1157.3|1155.3|1157|1155.3|1
1648462240000|2022-03-28 10:10:40|1157|1155|1156.5|1154.5|1157|1155|1156.5|1154.5|0
1648462250000|2022-03-28 10:10:50|||||||||3
1648462260000|2022-03-28 10:11:00|1156.3||1156.5||1156.5||1156.3||1
1648462270000|2022-03-28 10:11:10|1156.3|1154|1156.5|1154.5|1156.5|1154.5|1156|1153.8|0
1648462280000|2022-03-28 10:11:20|1156.3|1154.3|1156|1154.3|1156.3|1154.3|1156|1154.3|1
1648462290000|2022-03-28 10:11:30|1156.3|1154.5|1156|1154.5|1156.3|1154.5|1156|1154.5|0
1648462300000|2022-03-28 10:11:40||1154.3||1154.3||1154.3||1154.3|0
1648462310000|2022-03-28 10:11:50|1156.3|1154|1155.5|1153.3|1156.3|1154.5|1155.5|1153.3|2
1648462320000|2022-03-28 10:12:00|1155.3||1155.5||1155.5||1155.3||0
1648462330000|2022-03-28 10:12:10|1155.8|1153.5|1155.8|1153.5|1155.8|1153.5|1155.8|1153.5|0
1648462340000|2022-03-28 10:12:20|1155.5|1153.3|1155.5|1153.5|1155.5|1153.5|1155.3|1153.3|3
1648462350000|2022-03-28 10:12:30|1154.8|1152.8|1154.8|1152.8|1154.8|1152.8|1154.8|1152.8|0
1648462370000|2022-03-28 10:12:50|1154.5||1154.8||1154.8||1154.3||2
1648462400000|2022-03-28 10:13:20|1154.5||1154.8||1154.8||1154.5||0
1648462410000|2022-03-28 10:13:30|1154.5|1152.5|1153.8|1151.5|1154.5|1152.5|1153.8|1151.5|2
1648462420000|2022-03-28 10:13:40|1154.3|1151.8|1154.3|1151.5|1154.3|1151.8|1154.3|1151.5|2
1648462430000|2022-03-28 10:13:50|1154|1151.8|1154|1151.8|1154.3|1151.8|1154|1151.8|0
1648462440000|2022-03-28 10:14:00|1153.8|1152|1153.8|1152|1154|1152.5|1153.5|1152|3
1648462450000|2022-03-28 10:14:10|1154||1153.8||1154||1153.8||0
1648462470000|2022-03-28 10:14:30|1154||1153.8||1154||1153.8||1
1648462480000|2022-03-28 10:14:40|1153.5|1151.5|1153.3|1151.5|1153.8|1151.5|1153.3|1151.5|3
1648462490000|2022-03-28 10:14:50|1153|1150.8|1152.3|1150.3|1153.3|1150.8|1152.3|1150.3|11
1648462500000|2022-03-28 10:15:00|1152.5|1150|1151.5|1149.8|1152.5|1150.5|1151.5|1149.5|0
1648462510000|2022-03-28 10:15:10||1149.5||1149.8||1149.8||1149.5|0
1648462520000|2022-03-28 10:15:20|1152|1150|1152.3|1150.5|1152.3|1150.5|1152|1149.8|0
1648462530000|2022-03-28 10:15:30|1152.5|1150.3|1152.5|1150.3|1152.5|1150.3|1152.5|1150.3|0
1648462540000|2022-03-28 10:15:40|1152|1150|1152.5|1150.3|1152.5|1150.5|1152|1150|1
1648462550000|2022-03-28 10:15:50|1152|1150.5|1152|1150|1152.3|1150.5|1152|1150|0
1648462560000|2022-03-28 10:16:00|1151.8|1149.8|1151.5|1149.5|1151.8|1149.8|1151.5|1149.5|0
1648462570000|2022-03-28 10:16:10|1152|1149.8|1152|1149.8|1152|1149.8|1152|1149.8|0
1648462580000|2022-03-28 10:16:20|1152.3|1150|1152.3|1150|1152.3|1150|1152.3|1150|0
1648462590000|2022-03-28 10:16:30|1152.5||1152.5||1152.5||1152.3||2
1648462600000|2022-03-28 10:16:40||1150.5||1150.5||1150.5||1150.5|25
1648462610000|2022-03-28 10:16:50||1150.3||1150.8||1150.8||1150.3|2
1648462620000|2022-03-28 10:17:00|1153|1151|1153|1151|1153.3|1151|1153|1151|0
1648462630000|2022-03-28 10:17:10|1153.3|1151.8|1154|1151.8|1154.3|1151.8|1153.3|1151.8|3
1648462640000|2022-03-28 10:17:20|1155|1152|1155|1152.8|1155.5|1152.8|1155|1152|1
1648462650000|2022-03-28 10:17:30|1153.8|1152.5|1153.8|1152|1153.8|1152.5|1153.8|1152|7
1648462660000|2022-03-28 10:17:40||1152.3||1152.3||1152.5||1152|5
1648462670000|2022-03-28 10:17:50|1154.8|1152.8|1155.5|1153.5|1155.5|1153.5|1154.8|1152.8|16
1648462680000|2022-03-28 10:18:00|1155.3|1153|1155|1153|1155.3|1153|1155|1153|0
1648462690000|2022-03-28 10:18:10|1155.3|1153.3|1155.3|1153.3|1155.3|1153.3|1155.3|1153.3|0
1648462700000|2022-03-28 10:18:20|1155.5|1153.5|1155.5|1153.8|1155.5|1153.8|1155.5|1153.5|1
1648462710000|2022-03-28 10:18:30|1155.3|1153.5|1155.3|1153.5|1155.3|1153.5|1155.3|1153.5|0
1648462720000|2022-03-28 10:18:40|1155.5|1152.8|1154.8|1152.5|1155.5|1152.8|1154.8|1152.5|1
1648462730000|2022-03-28 10:18:50|1155|1152.8|1155.5|1153.3|1155.5|1153.3|1155|1152.8|0
1648462740000|2022-03-28 10:19:00|1155.3|1153.5|1155.5|1152.8|1155.5|1154.3|1155.3|1152.8|25
1648462750000|2022-03-28 10:19:10|1155|1153|1155|1152.8|1155.3|1153|1155|1152.5|0
1648462760000|2022-03-28 10:19:20|1155.3||1155.5||1155.5||1154.8||0
1648462770000|2022-03-28 10:19:30|1154.8||1154.8||1155||1154.8||0
1648462790000|2022-03-28 10:19:50|1155.3|1153.3|1155.3|1153.3|1155.3|1153.3|1155.3|1153.3|1
1648462800000|2022-03-28 10:20:00||1153.5||1153.5||1153.5||1153.5|0
1648462810000|2022-03-28 10:20:10|1155||1155.3||1155.3||1155||0
1648462820000|2022-03-28 10:20:20|1154.8|1153|1153.8|1151.8|1155|1153|1153.8|1151.8|3
1648462830000|2022-03-28 10:20:30|1154.3||1154.3||1154.3||1154||0
1648462840000|2022-03-28 10:20:40|1154.5|1152.3|1154.5|1152.3|1154.5|1152.3|1154.5|1152.3|0
1648462850000|2022-03-28 10:20:50|1155||1155||1155.3||1154.5||0
1648462860000|2022-03-28 10:21:00|1154.8|1152.5|1155.3|1152.5|1155.5|1152.5|1154.8|1152.5|4
1648462870000|2022-03-28 10:21:10|1155.5||1155||1155.5||1155||0
1648462880000|2022-03-28 10:21:20|1154.8||1155||1155||1154.8||0
1648462890000|2022-03-28 10:21:30|1154.8|1152.8|1155|1153.3|1155|1153.3|1154.5|1152.8|1
1648462900000|2022-03-28 10:21:40|1154.8|1152.5|1155.3|1153.8|1155.5|1153.8|1154.8|1152.5|2
1648462910000|2022-03-28 10:21:50|1155|1152.8|1155|1152.8|1155|1152.8|1154.8|1152.8|1
1648462930000|2022-03-28 10:22:10|1155.3|1153.3|1155.5|1153.3|1155.5|1153.3|1155.3|1153.3|0
1648462940000|2022-03-28 10:22:20||1153.5||1153.8||1153.8||1153.5|2
1648462950000|2022-03-28 10:22:30|1156.5|1154|1156.5|1154|1156.5|1154.3|1156|1153.8|24
1648462960000|2022-03-28 10:22:40|1156.3|1153.3|1156|1153.3|1156.3|1153.3|1156|1153.3|0
1648462970000|2022-03-28 10:22:50|1156.3|1153.5|1155.8|1153.5|1156.3|1153.5|1155.8|1153.5|0
1648462980000|2022-03-28 10:23:00|1156|1153.3|1155.5|1153.3|1156|1153.3|1155.5|1153.3|0
1648462990000|2022-03-28 10:23:10|1155.8|1153.5|1155.3|1153.5|1155.8|1153.5|1155.3|1153.5|1
1648463000000|2022-03-28 10:23:20||1153.3||1153.3||1153.3||1153.3|1
1648463010000|2022-03-28 10:23:30|1155|1152.5|1155|1152.8|1155.3|1152.8|1155|1152.5|1
1648463020000|2022-03-28 10:23:40|1154.8|1152.5|1154.8|1152.8|1154.8|1152.8|1154.8|1152.5|0
1648463030000|2022-03-28 10:23:50|1155|1152.5|1154.5|1152.5|1155|1152.5|1154.5|1152.5|0
1648463040000|2022-03-28 10:24:00|1154.8|1152.8|1155|1152.8|1155|1152.8|1154.8|1152.8|0
1648463050000|2022-03-28 10:24:10|1154.8||1154.8||1155||1154.8||0
1648463060000|2022-03-28 10:24:20|1154.5|1153|1154.8|1153|1154.8|1153|1154.5|1152.8|0
1648463070000|2022-03-28 10:24:30|1155||1155||1155||1155||0
1648463080000|2022-03-28 10:24:40|1155.3|1153.3|1155.8|1153.8|1155.8|1153.8|1155.3|1153.3|0
1648463090000|2022-03-28 10:24:50|1156||1155.8||1156||1155.8||1
1648463100000|2022-03-28 10:25:00|1156|1154.3|1156|1154|1156|1154.3|1155.8|1154|1
1648463110000|2022-03-28 10:25:10|1156.3||1156.3||1156.3||1156.3||0
1648463120000|2022-03-28 10:25:20|1156|1154.5|1156.5|1154.5|1156.5|1154.5|1156|1154.5|0
1648463130000|2022-03-28 10:25:30|||||||||1
1648463140000|2022-03-28 10:25:40|1156.3|1154.3|1155|1153|1156.3|1154.5|1155|1152.5|14
1648463150000|2022-03-28 10:25:50|1154.5|1152.5|1153.8|1151.5|1154.5|1152.5|1153.8|1151.5|4
1648463160000|2022-03-28 10:26:00|1153.3||1153.8||1153.8||1153.3||0
1648463170000|2022-03-28 10:26:10|1154.3|1151.8|1154.8|1152.5|1154.8|1152.5|1154.3|1151.8|2
1648463190000|2022-03-28 10:26:30|1155|1153.5|1155.5|1153.5|1155.5|1153.5|1155|1153.5|3
1648463200000|2022-03-28 10:26:40|1154.5|1153.3|1154.5|1152.8|1154.5|1153.3|1154.5|1152.8|11
1648463210000|2022-03-28 10:26:50|1154.8|1153|1155.5|1153|1155.5|1153|1154.8|1153|0
1648463220000|2022-03-28 10:27:00|1155.8|1152.8|1154.5|1152.8|1155.8|1152.8|1154.5|1152.8|19
1648463230000|2022-03-28 10:27:10|1154.8|1152.5|1153.5|1151.3|1154.8|1152.5|1153.5|1151.3|109
1648463240000|2022-03-28 10:27:20||1151||1151||1151||1151|0
1648463250000|2022-03-28 10:27:30|1153.8|1151.5|1153.8|1151.5|1153.8|1151.5|1153.5|1151.5|0
1648463260000|2022-03-28 10:27:40|1153.5||1153.5||1153.5||1153.5||0
1648463270000|2022-03-28 10:27:50|1154|1151.8|1153.8|1151.8|1154|1151.8|1153.8|1151.8|3
1648463280000|2022-03-28 10:28:00|1154||1153.8||1154||1153.8||1
1648463290000|2022-03-28 10:28:10|1153.3|1151.5|1153|1151|1153.3|1151.5|1153|1151|0
1648463300000|2022-03-28 10:28:20|1152.5|1150.3|1152.3|1149.8|1152.5|1150.8|1152.3|1149.8|1
1648463310000|2022-03-28 10:28:30|1152|1149.5|1152|1149.5|1152|1149.5|1152|1149.5|1
1648463320000|2022-03-28 10:28:40|1151.8||1151.8||1151.8||1151.5||1
1648463330000|2022-03-28 10:28:50|||||||||6
1648463340000|2022-03-28 10:29:00|1152|1149.8|1152.3|1149.5|1152.3|1150|1151.8|1149.5|11
1648463380000|2022-03-28 10:29:40|1152||1151.8||1152||1151.8||0
1648463400000|2022-03-28 10:30:00|1152||1151.8||1152||1151.8||0
1648463410000|2022-03-28 10:30:10|1152||1151.8||1152||1151.8||0
1648463420000|2022-03-28 10:30:20|1151.5||1151.5||1151.8||1151.5||6
1648463430000|2022-03-28 10:30:30|1151.3|1149.8|1152|1150.5|1152|1150.5|1151.3|1149.8|5
1648463440000|2022-03-28 10:30:40|||||||||4
1648463450000|2022-03-28 10:30:50|1152.5|1150.8|1152.3|1150.5|1152.5|1150.8|1152.3|1150.5|1
1648463460000|2022-03-28 10:31:00|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|1
1648463470000|2022-03-28 10:31:10|1152.3|1150.5|1152.3|1150.5|1152.5|1150.5|1152|1150.5|0
1648463480000|2022-03-28 10:31:20|1152|1149.8|1151.8|1150|1152|1150|1151.8|1149.8|3
1648463490000|2022-03-28 10:31:30|1151.5|1149.8|1151.8|1149.5|1152|1149.8|1151|1149.5|32
1648463500000|2022-03-28 10:31:40|1152.5|1149.8|1152.5|1150|1152.5|1150|1152.5|1149.8|0
1648463510000|2022-03-28 10:31:50|1152.3|1150.3|1152|1150|1152.5|1150.3|1152|1149.8|3
1648463520000|2022-03-28 10:32:00|1152.5|1149.8|1152.5|1149.8|1152.5|1150|1152.5|1149.8|0
1648463530000|2022-03-28 10:32:10|1152||1151.8||1152||1151.8||8
1648463540000|2022-03-28 10:32:20|1152||1151.8||1152||1151.8||0
1648463550000|2022-03-28 10:32:30|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|17
1648463560000|2022-03-28 10:32:40|1153.5|1151.5|1153.8|1151.8|1154|1152|1153|1151.5|14
1648463570000|2022-03-28 10:32:50|1153.5|1153.5|1156.5|1154.8|1157|1154.8|1153.5|1153.5|62
1648463580000|2022-03-28 10:33:00|1156.8|1154.5|1156.3|1154.3|1156.8|1154.5|1155.8|1154.3|4
1648463590000|2022-03-28 10:33:10|1155.8|1153.8|1155.8|1153.8|1155.8|1154|1155.8|1153.8|2
1648463600000|2022-03-28 10:33:20|1155|1153|1155.5|1153|1155.5|1153.3|1155|1152.5|1
1648463610000|2022-03-28 10:33:30|1155.3|1153.3|1155|1153|1155.3|1153.3|1155|1153|0
1648463620000|2022-03-28 10:33:40|1154.8|1152.5|1154.5|1151.8|1154.8|1152.5|1154.5|1151.8|0
1648463630000|2022-03-28 10:33:50|1154.3|1152|1154.3|1151.8|1154.3|1152|1153.3|1151.8|0
1648463660000|2022-03-28 10:34:20||1152||1151.8||1152||1151.8|0
1648463670000|2022-03-28 10:34:30|1154||1154||1154||1154||0
1648463700000|2022-03-28 10:35:00|1153.8|1151|1153.8|1151.3|1153.8|1151.3|1153.8|1151|0
1648463720000|2022-03-28 10:35:20|1154.5|1152.8|1154.3|1152.8|1154.8|1153|1154.3|1152.8|10
1648463730000|2022-03-28 10:35:30|1154.8||1154.8||1154.8||1154.8||2
1648463740000|2022-03-28 10:35:40|1153.8|1153|1153.8|1151.3|1153.8|1153|1153.8|1151.3|1
1648463750000|2022-03-28 10:35:50|1154.8|1153|1154|1151.8|1154.8|1153|1154|1151.5|3
1648463760000|2022-03-28 10:36:00|1154.3|1151.5|1154.8|1153|1155|1153|1154.3|1151.5|20
1648463770000|2022-03-28 10:36:10|1155|1152.8|1154.5|1152.3|1155|1152.8|1154.5|1152|1
1648463780000|2022-03-28 10:36:20|1155|1152|1154.5|1152.3|1155|1152.3|1154.5|1152|0
1648463790000|2022-03-28 10:36:30|1154.8|1152.5|1154.5|1152.3|1154.8|1152.5|1154.5|1152.3|2
1648463810000|2022-03-28 10:36:50|1154.3|1151.5|1154.3|1152|1154.5|1152.3|1154.3|1151.5|2
1648463820000|2022-03-28 10:37:00|1154|1151.3|1153.3|1151|1154|1151.3|1153|1150.8|2
1648463830000|2022-03-28 10:37:10||1150.5||1151||1151||1150.5|0
1648463850000|2022-03-28 10:37:30|1154||1154||1154||1154||0
1648463880000|2022-03-28 10:38:00||1150.8||1150.8||1150.8||1150.8|2
1648463890000|2022-03-28 10:38:10|1153.8|1150.5|1153.8|1150.5|1153.8|1150.5|1153.8|1150.5|0
1648463900000|2022-03-28 10:38:20|1154|1151.3|1154|1151.5|1154|1151.5|1153.8|1151.3|0
1648463940000|2022-03-28 10:39:00|1153.8||1154||1154||1153.8||0
1648463960000|2022-03-28 10:39:20|1153.8|1151.8|1154|1151.8|1154|1152.3|1153.8|1151.8|0
1648463970000|2022-03-28 10:39:30|1153.8||1154||1154||1153.8||0
1648463980000|2022-03-28 10:39:40|1153.8||1154||1154||1153.8||0
1648463990000|2022-03-28 10:39:50|1155|1152.3|1155|1152.5|1155|1152.5|1155|1152.3|1
1648464000000|2022-03-28 10:40:00|1154.5||1154.5||1154.8||1154.5||0
1648464010000|2022-03-28 10:40:10|1154|1152|1153.8|1151.3|1154|1152.3|1153.8|1151.3|1
1648464020000|2022-03-28 10:40:20|1153.5|1151|1153|1150.5|1153.5|1151|1153|1150.5|0
1648464030000|2022-03-28 10:40:30|1153.5|1150.8|1153.5|1150.5|1153.5|1150.8|1153.5|1150.5|7
1648464040000|2022-03-28 10:40:40|1153.3|1150.3|1153.3|1150.3|1153.3|1150.8|1153.3|1150.3|2
1648464050000|2022-03-28 10:40:50||1150.5||1150.5||1150.5||1150.5|0
1648464060000|2022-03-28 10:41:00|1153.5||1153.5||1153.5||1153.5||0
1648464070000|2022-03-28 10:41:10|1153||1152.8||1153||1152.8||0
1648464080000|2022-03-28 10:41:20|1152|1149.8|1152.5|1149.8|1152.5|1149.8|1152|1149.8|4
1648464090000|2022-03-28 10:41:30|1152|1149.5|1151.5|1149.5|1152|1149.5|1151.5|1149.5|12
1648464100000|2022-03-28 10:41:40|1152||1152.3||1152.3||1152||1
1648464110000|2022-03-28 10:41:50|1152||1152||1152||1152||0
1648464130000|2022-03-28 10:42:10|1151.8||1151.8||1151.8||1151.8||0
1648464180000|2022-03-28 10:43:00|1151.5||1151.5||1151.5||1151.5||0
1648464190000|2022-03-28 10:43:10|1151.8||1151.8||1151.8||1151.8||2
1648464200000|2022-03-28 10:43:20|1151.5||1151.5||1151.8||1151.5||0
1648464210000|2022-03-28 10:43:30||1148.8||1148.8||1148.8||1148.8|4
1648464230000|2022-03-28 10:43:50|1151.8|1148.5|1151.5|1149|1151.8|1149.3|1151.5|1148.5|5
1648464240000|2022-03-28 10:44:00|1151.8|1149.3|1150.8|1148.3|1151.8|1149.3|1150.8|1148|0
1648464250000|2022-03-28 10:44:10||1148.5||1148.5||1148.8||1148|0
1648464260000|2022-03-28 10:44:20|1150.5|1148.8|1150.5|1148.5|1150.5|1148.8|1150.5|1148.3|0
1648464270000|2022-03-28 10:44:30|1150|1148.3|1150.5|1148.5|1150.5|1148.5|1150|1148.3|0
1648464280000|2022-03-28 10:44:40||1148.3||1148.3||1148.3||1148.3|1
1648464290000|2022-03-28 10:44:50||1148.5||1148.3||1148.8||1148.3|3
1648464300000|2022-03-28 10:45:00|1150.3|1148.5|1150.5|1147.8|1150.5|1148.5|1150.3|1147.8|3
1648464310000|2022-03-28 10:45:10|1150.3|1147.5|1150.5|1147.5|1150.5|1147.5|1150.3|1147.5|3
1648464320000|2022-03-28 10:45:20|1150|1148|1150|1147.5|1150|1148|1150|1147.3|3
1648464330000|2022-03-28 10:45:30|1149.8|1147.3|1149.8|1147.5|1149.8|1147.5|1149.8|1147.3|0
1648464340000|2022-03-28 10:45:40||1147.3||1147.5||1147.5||1147.3|0
1648464350000|2022-03-28 10:45:50|1149.5|1147.3|1149.5|1147.5|1149.5|1147.5|1149.5|1147.3|1
1648464360000|2022-03-28 10:46:00||1147.3||1147.5||1147.5||1147.3|0
1648464370000|2022-03-28 10:46:10|1149|1147|1149|1147|1149|1147|1149|1147|1
1648464380000|2022-03-28 10:46:20|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|2
1648464390000|2022-03-28 10:46:30|1148.5||1148.5||1148.5||1148.3||0
1648464400000|2022-03-28 10:46:40|1148.3||1148.5||1148.5||1148.3||2
1648464410000|2022-03-28 10:46:50|1147.8|1146.3|1148.3|1146|1148.3|1146.3|1147.8|1146|5
1648464420000|2022-03-28 10:47:00|1149.3|1146.3|1149.3|1146.5|1149.3|1146.5|1149.3|1146|0
1648464430000|2022-03-28 10:47:10|1149||1148.8||1149||1148.8||0
1648464440000|2022-03-28 10:47:20|1149||1149||1149||1148.8||13
1648464470000|2022-03-28 10:47:50|1149.3|1147.3|1149.8|1147.3|1149.8|1147.3|1149.3|1147.3|1
1648464480000|2022-03-28 10:48:00|1150|1147.5|1149.8|1147.3|1150|1147.8|1149.8|1147.3|1
1648464490000|2022-03-28 10:48:10||1147.5||1147.5||1147.5||1147.3|1
1648464500000|2022-03-28 10:48:20||1147.8||1147.8||1147.8||1147.8|1
1648464510000|2022-03-28 10:48:30||1147.3||1147.3||1147.3||1147.3|0
1648464520000|2022-03-28 10:48:40||1147.5||1147.5||1147.5||1147.5|5
1648464540000|2022-03-28 10:49:00|1148.5|1147.3|1148|1145.5|1148.5|1147.3|1148|1145.5|2
1648464550000|2022-03-28 10:49:10|1148.3|1145.3|1148.3|1145.3|1148.3|1145.3|1148.3|1145.3|0
1648464560000|2022-03-28 10:49:20|1148|1145|1148.3|1145.3|1148.3|1145.3|1148|1145|0
1648464570000|2022-03-28 10:49:30||1145||1145.3||1145.3||1145|0
1648464580000|2022-03-28 10:49:40||1145||1145||1145.3||1145|0
1648464590000|2022-03-28 10:49:50||1145.3||1145||1145.3||1145|0
1648464600000|2022-03-28 10:50:00|1148|1145.3|1148|1145.3|1148|1145.3|1148|1145|1
1648464610000|2022-03-28 10:50:10|1148.3|1145|1148|1145|1148.3|1145.5|1148|1145|2
1648464620000|2022-03-28 10:50:20|1147.8|1145.3|1147.3|1144.5|1147.8|1145.3|1147.3|1144.5|1
1648464630000|2022-03-28 10:50:30|1147||1147||1147||1147||2
1648464650000|2022-03-28 10:50:50||1145||1145||1145||1145|0
1648464660000|2022-03-28 10:51:00||1145.3||1145.3||1145.3||1145.3|0
1648464670000|2022-03-28 10:51:10|1147.3|1145.5|1148.3|1145.5|1148.3|1145.5|1147.3|1145.5|1
1648464680000|2022-03-28 10:51:20|1148.5||1148.3||1148.5||1148.3||0
1648464690000|2022-03-28 10:51:30|1148.5|1146|1148.5|1146|1148.5|1146|1148.5|1146|0
1648464700000|2022-03-28 10:51:40|1148.3||1148.5||1148.5||1148.3||0
1648464710000|2022-03-28 10:51:50|1148.3||1148.5||1148.5||1148.3||4
1648464720000|2022-03-28 10:52:00|1148.3||1148.3||1148.5||1148.3||0
1648464730000|2022-03-28 10:52:10|1148.5|1147|1149.8|1147.8|1150|1147.8|1148.3|1147|1
1648464740000|2022-03-28 10:52:20|1149.5||1149.5||1149.5||1149.5||0
1648464750000|2022-03-28 10:52:30|1150.3|1148|1150.5|1148.5|1150.5|1148.5|1150.3|1148|2
1648464760000|2022-03-28 10:52:40|1151.3||1151.3||1151.3||1151.3||3
1648464770000|2022-03-28 10:52:50|1151||1151||1151.3||1151||0
1648464780000|2022-03-28 10:53:00|1151.3|1148.3|1151.3|1148.5|1151.3|1148.5|1151.3|1148.3|2
1648464790000|2022-03-28 10:53:10||1149||1149||1149||1149|0
1648464800000|2022-03-28 10:53:20|1152|1149.3|1152.5|1149.8|1152.5|1149.8|1152|1149.3|1
1648464810000|2022-03-28 10:53:30|1152.3|1150|1151.8|1149.3|1152.5|1150|1151.8|1149.3|0
1648464820000|2022-03-28 10:53:40|1152|1149.8|1152.5|1149.8|1152.5|1149.8|1152|1149.5|0
1648464830000|2022-03-28 10:53:50|1152.8|1150.5|1152.8|1150.5|1152.8|1150.5|1152.8|1150.5|2
1648464840000|2022-03-28 10:54:00|1153|1150.8|1153.5|1151.5|1153.5|1151.5|1153|1150.8|4
1648464850000|2022-03-28 10:54:10|1153.3||1153.3||1153.3||1153||1
1648464860000|2022-03-28 10:54:20|1153.5||1154||1154||1153.5||3
1648464870000|2022-03-28 10:54:30|1153.8|1152.3|1154.8|1152.3|1154.8|1152.3|1153.8|1152.3|5
1648464880000|2022-03-28 10:54:40|1154.5||1154.8||1154.8||1154.5||1
1648464890000|2022-03-28 10:54:50|1154.5|1151.5|1154|1151.5|1154.5|1151.5|1154|1151.5|0
1648464900000|2022-03-28 10:55:00|1154.3||1154.3||1154.3||1154.3||0
1648464920000|2022-03-28 10:55:20|1154|1151|1154|1151|1154.3|1151|1154|1151|5
1648464930000|2022-03-28 10:55:30|1154.3||1154||1154.3||1154||0
1648464950000|2022-03-28 10:55:50|1153.8|1151.3|1153.8|1151.3|1153.8|1151.3|1153.8|1151.3|0
1648464960000|2022-03-28 10:56:00|1154||1154||1154||1154||0
1648464980000|2022-03-28 10:56:20|1153.8|1151.5|1153.8|1151.3|1154|1151.5|1153.8|1151.3|1
1648464990000|2022-03-28 10:56:30|1153.5|1151|1153.5|1151.3|1153.5|1151.3|1153.5|1151|0
1648465000000|2022-03-28 10:56:40||1151||1151||1151||1150.8|0
1648465010000|2022-03-28 10:56:50|1153.8||1153.8||1153.8||1153.5||0
1648465020000|2022-03-28 10:57:00|1153.5|1151.3|1153.8|1151.3|1153.8|1151.3|1153.5|1151.3|0
1648465030000|2022-03-28 10:57:10|1153.5|1151.5|1153.8|1151.5|1153.8|1151.5|1153.5|1151.5|1
1648465040000|2022-03-28 10:57:20|1153.5|1151.3|1152.5|1149.8|1153.5|1151.3|1152.5|1149.8|1
1648465050000|2022-03-28 10:57:30|1152.3||1152.3||1152.3||1152.3||0
1648465060000|2022-03-28 10:57:40|1152||1152.5||1152.5||1152||0
1648465070000|2022-03-28 10:57:50|1152.3||1152||1152.3||1152||3
1648465080000|2022-03-28 10:58:00|1152.5|1150.3|1152.5|1151|1152.5|1151|1152.5|1150.3|0
1648465090000|2022-03-28 10:58:10|1152|1149.3|1151.8|1149.3|1152|1149.3|1151.8|1149.3|1
1648465100000|2022-03-28 10:58:20||1149.5||1149.8||1149.8||1149.5|0
1648465110000|2022-03-28 10:58:30|1152|1150|1151.5|1150|1152|1150|1151.5|1150|1
1648465120000|2022-03-28 10:58:40||1149.5||1150||1150||1149.5|0
1648465130000|2022-03-28 10:58:50||1149.8||1150||1150||1149.8|0
1648465140000|2022-03-28 10:59:00||1149.8||1149.8||1149.8||1149.8|0
1648465150000|2022-03-28 10:59:10||1149.5||1149.5||1149.5||1149.5|0
1648465160000|2022-03-28 10:59:20|1151.3|1149.3|1151.3|1149.3|1151.3|1149.3|1151.3|1149.3|0
1648465170000|2022-03-28 10:59:30||1149||1149||1149||1149|0
1648465180000|2022-03-28 10:59:40|1150.3|1147.5|1150.5|1147.8|1151|1148.3|1150.3|1147.5|0
1648465190000|2022-03-28 10:59:50|1150.8|1148.5|1151.3|1149|1151.3|1149|1150.8|1148.5|6
1648465200000|2022-03-28 11:00:00|1151||1151||1151||1150.8||0
1648465210000|2022-03-28 11:00:10|1151.5|1150|1151.5|1150|1151.5|1150|1151.5|1149.8|4
1648465230000|2022-03-28 11:00:30||1149.3||1149.3||1149.3||1149.3|1
1648465240000|2022-03-28 11:00:40|1151.3|1149|1151.5|1149.3|1151.5|1149.3|1151|1149|0
1648465250000|2022-03-28 11:00:50||1149.5||1149.5||1149.5||1149.5|0
1648465270000|2022-03-28 11:01:10|||||||||2
1648465280000|2022-03-28 11:01:20|||||||||1
1648465300000|2022-03-28 11:01:40||1149.8||1149.8||1149.8||1149.8|0
1648465310000|2022-03-28 11:01:50|1152||1152||1152||1152||4
1648465320000|2022-03-28 11:02:00|1152.3|1150.3|1151.8|1150.3|1152.3|1150.3|1151.8|1150.3|0
1648465330000|2022-03-28 11:02:10|1152|1150.5|1151|1149.3|1152|1150.5|1151|1149|5
1648465340000|2022-03-28 11:02:20|1150.3|1149|1150.3|1147.5|1150.3|1149|1150.3|1147.5|0
1648465350000|2022-03-28 11:02:30|1150.5|1147.8|1150.5|1148.3|1150.5|1148.3|1150.3|1147.8|0
1648465370000|2022-03-28 11:02:50|1151|1148.8|1149.8|1147.5|1151|1148.8|1149.8|1147.3|0
1648465380000|2022-03-28 11:03:00|1149.5|1147.3|1149.3|1146.8|1149.8|1147.3|1149.3|1146.8|0
1648465390000|2022-03-28 11:03:10|1149|1147|1149|1146|1149|1147|1149|1146|0
1648465400000|2022-03-28 11:03:20|1149.8|1147.3|1150|1147.8|1150.5|1147.8|1149.3|1147.3|3
1648465410000|2022-03-28 11:03:30|1150.5|1147.5|1150.3|1147.8|1150.5|1147.8|1150.3|1147.5|0
1648465420000|2022-03-28 11:03:40|1149.8|1147.5|1150|1147.5|1150.3|1147.8|1149.8|1147.5|0
1648465430000|2022-03-28 11:03:50|1149.8|1147.8|1150.3|1147.8|1150.3|1147.8|1149.8|1147.8|0
1648465440000|2022-03-28 11:04:00|1150||1150.3||1150.8||1150||0
1648465450000|2022-03-28 11:04:10|1150.5|1147.5|1149.8|1147.5|1150.5|1147.5|1149.8|1147.5|0
1648465460000|2022-03-28 11:04:20|1150.3|1147.3|1150.3|1147.5|1150.5|1147.5|1150.3|1147.3|0
1648465490000|2022-03-28 11:04:50|1150.5|1147.8|1150.3|1147.5|1150.5|1147.8|1150.3|1147.5|0
1648465500000|2022-03-28 11:05:00|1150.5||1150.5||1150.5||1150.5||0
1648465510000|2022-03-28 11:05:10|1151|1147.8|1150.5|1148|1151.3|1148.8|1150.5|1147.8|0
1648465520000|2022-03-28 11:05:20|1150.3|1148.3|1150.3|1147.8|1151|1148.3|1150.3|1147.8|0
1648465530000|2022-03-28 11:05:30|1150.5|1148.5|1150.5|1148.5|1150.5|1148.5|1150.5|1148.5|0
1648465540000|2022-03-28 11:05:40|1150.3|1147.8|1150.5|1147.8|1150.5|1147.8|1150.3|1147.8|0
1648465550000|2022-03-28 11:05:50|1151|1148.5|1150.8|1148.5|1151|1148.5|1150.8|1148.5|0
1648465560000|2022-03-28 11:06:00|1151|1149.3|1151|1148.5|1151.3|1149.3|1150.8|1148.5|1
1648465570000|2022-03-28 11:06:10|1150.8||1150.8||1151||1150.5||0
1648465580000|2022-03-28 11:06:20|1150.5|1148|1150.5|1148|1150.5|1148|1150.3|1148|0
1648465590000|2022-03-28 11:06:30|1151|1148.5|1150.8|1149.3|1151|1149.3|1150.8|1148.5|0
1648465600000|2022-03-28 11:06:40|1151.3|1148.5|1152.3|1149.5|1152.3|1149.5|1150.8|1148.5|1
1648465610000|2022-03-28 11:06:50|1152||1152.3||1152.3||1151.8||0
1648465620000|2022-03-28 11:07:00|1152.8|1150|1152|1149.5|1152.8|1150|1151.8|1149.3|0
1648465630000|2022-03-28 11:07:10|1151.8|1149.3|1151.5|1149|1152|1149.5|1151.3|1149|0
1648465640000|2022-03-28 11:07:20|1151.8|1149.3|1151.8|1148.8|1151.8|1149.3|1151.5|1148.8|3
1648465650000|2022-03-28 11:07:30|1151.5||1151.8||1151.8||1151.5||1
1648465660000|2022-03-28 11:07:40|1151.5|1148.5|1151.5|1148.5|1151.5|1148.5|1151.5|1148.5|2
1648465670000|2022-03-28 11:07:50||1148.8||1148.5||1148.8||1148.5|0
1648465680000|2022-03-28 11:08:00|1151.8||1151.3||1151.8||1151.3||3
1648465690000|2022-03-28 11:08:10|1151.5|1148.8|1151.3|1149|1151.5|1149|1151.3|1148.8|0
1648465700000|2022-03-28 11:08:20|1151.5|1148.3|1150.5|1148.3|1151.5|1148.3|1150.5|1148.3|0
1648465710000|2022-03-28 11:08:30|1150.3|1147.3|1149.8|1147.3|1150.3|1147.3|1149.8|1147.3|0
1648465720000|2022-03-28 11:08:40|1149.3|1146.8|1148.3|1146|1149.3|1146.8|1148.3|1145.5|0
1648465730000|2022-03-28 11:08:50|1148|1145.8|1147.8|1145.5|1148|1145.8|1147.8|1145.5|1
1648465740000|2022-03-28 11:09:00|1148|1145.8|1148.5|1146|1149|1146|1148|1145.8|0
1648465760000|2022-03-28 11:09:20|1149.5|1146.5|1149.5|1146.5|1149.5|1146.5|1149.5|1146.5|0
1648465770000|2022-03-28 11:09:30|1150||1150||1150||1150||0
1648465780000|2022-03-28 11:09:40|1150.3|1147.5|1150.5|1148|1150.5|1148|1150.3|1147.5|3
1648465790000|2022-03-28 11:09:50|1150|1147|1150|1147|1150|1147|1150|1147|0
1648465800000|2022-03-28 11:10:00|1150.3|1147.5|1150|1147.5|1150.3|1147.5|1150|1147.5|0
1648465810000|2022-03-28 11:10:10|1149.5|1146.5|1149.3|1146.5|1149.5|1146.5|1149|1146.3|0
1648465820000|2022-03-28 11:10:20|1149|1146.3|1149.3|1146.5|1149.3|1146.5|1149|1146.3|0
1648465830000|2022-03-28 11:10:30|1149|1146.3|1149|1146.3|1149|1146.5|1149|1146.3|0
1648465840000|2022-03-28 11:10:40|1149.3|1146.5|1149.3|1146.5|1149.3|1146.5|1149.3|1146.5|0
1648465860000|2022-03-28 11:11:00|1149|1146.8|1149.3|1147|1149.3|1147|1149|1146.8|1
1648465870000|2022-03-28 11:11:10||1146.8||1147||1147||1146.8|0
1648465890000|2022-03-28 11:11:30|1149|1146.8|1149|1147|1149|1147|1149|1146.8|0
1648465900000|2022-03-28 11:11:40||1146.8||1147||1147||1146.8|0
1648465910000|2022-03-28 11:11:50|1149.3||1149.3||1149.3||1149.3||0
1648465920000|2022-03-28 11:12:00|1149||1149||1149||1149||0
1648465930000|2022-03-28 11:12:10||1146.8||1146.8||1146.8||1146.8|0
1648465940000|2022-03-28 11:12:20|1148.8|1147|1148.8|1147|1148.8|1147|1148.8|1146.8|0
1648465950000|2022-03-28 11:12:30|1149||1149||1149||1149||0
1648465970000|2022-03-28 11:12:50|||||||||1
1648465980000|2022-03-28 11:13:00|1149.5|1147.3|1149.5|1147.5|1149.8|1147.5|1149.3|1147.3|3
1648465990000|2022-03-28 11:13:10|1149.8|1148|1150.5|1148.8|1150.8|1148.8|1149.8|1148|2
1648466000000|2022-03-28 11:13:20|1150.8|1149|1151|1149|1151|1149|1150.8|1149|0
1648466010000|2022-03-28 11:13:30|1150.8|1149.3|1151|1149|1151.3|1149.3|1150.5|1149|7
1648466020000|2022-03-28 11:13:40|1151.3||1151||1151.3||1151||0
1648466030000|2022-03-28 11:13:50|1150.8||1150.8||1150.8||1150.8||0
1648466040000|2022-03-28 11:14:00|1150.3|1147.8|1150.5|1147.8|1150.5|1147.8|1150.3|1147.8|1
1648466060000|2022-03-28 11:14:20|1150.3|1148|1150.5|1148|1150.5|1148|1150.3|1148|0
1648466070000|2022-03-28 11:14:30|1150.3||1150.3||1150.3||1150.3||0
1648466080000|2022-03-28 11:14:40|1150.5||1150.5||1150.5||1150.5||0
1648466090000|2022-03-28 11:14:50|1150.3|1148.3|1150.3|1148|1150.3|1148.3|1150.3|1148|0
1648466100000|2022-03-28 11:15:00||1148.3||1148.3||1148.3||1148.3|1
1648466110000|2022-03-28 11:15:10|1150||1150||1150||1150||0
1648466130000|2022-03-28 11:15:30|1149.8|1148|1149.3|1147.3|1149.8|1148|1149.3|1147|9
1648466140000|2022-03-28 11:15:40|1149.5|1147|1149|1146.8|1149.5|1147|1149|1146.8|0
1648466150000|2022-03-28 11:15:50|1149.5||1149.5||1149.8||1149.3||0
1648466160000|2022-03-28 11:16:00|1149.8|1147.5|1150.8|1147.8|1150.8|1147.8|1149.5|1147.5|1
1648466170000|2022-03-28 11:16:10|1150|1147.5|1149.5|1147.5|1150|1147.8|1149.5|1147.5|0
1648466180000|2022-03-28 11:16:20|1149.3|1147.8|1150|1147.5|1150|1147.8|1149.3|1147.5|0
1648466190000|2022-03-28 11:16:30|1149.8|1147.3|1149.5|1147.3|1149.8|1147.3|1149.5|1147.3|0
1648466200000|2022-03-28 11:16:40|1149.3||1149.3||1149.3||1149.3||0
1648466210000|2022-03-28 11:16:50|1149.5|1147.5|1149.5|1147.8|1149.5|1147.8|1149.3|1147.5|1
1648466220000|2022-03-28 11:17:00|1149.3|1147.3|1149.5|1147.5|1149.5|1147.5|1149.3|1147.3|0
1648466230000|2022-03-28 11:17:10|1150|1147.8|1149.8|1147.8|1150|1147.8|1149.8|1147.8|0
1648466250000|2022-03-28 11:17:30|1149.5||1150||1150||1149.5||0
1648466280000|2022-03-28 11:18:00|1149.8|1147.5|1149.8|1147.5|1149.8|1147.5|1149.5|1147.5|1
1648466310000|2022-03-28 11:18:30|1149.5|1147|1147.8|1145.3|1149.5|1147|1147.8|1145|1
1648466320000|2022-03-28 11:18:40|1147.5||1147.8||1147.8||1147.5||0
1648466330000|2022-03-28 11:18:50|1148|1145.5|1147.8|1145.3|1148|1145.5|1147.8|1145.3|0
1648466340000|2022-03-28 11:19:00|1148|1145.5|1147.8|1145.5|1148.3|1146|1147.8|1145.5|3
1648466350000|2022-03-28 11:19:10|1148|1145.8|1148|1145.5|1148|1145.8|1147.8|1145.5|0
1648466360000|2022-03-28 11:19:20||1145.8||1146||1146||1145.8|0
1648466370000|2022-03-28 11:19:30|1148.3|1145.8|1148.3|1146|1148.3|1146.5|1148|1145.8|1
1648466380000|2022-03-28 11:19:40|1148||1148.3||1148.3||1148||0
1648466390000|2022-03-28 11:19:50|1148|1146.3|1148|1145.5|1148.5|1146.3|1148|1145.5|0
1648466400000|2022-03-28 11:20:00|1148.3|1145.8|1148|1146|1148.3|1146|1148|1145.5|0
1648466410000|2022-03-28 11:20:10|1147.8|1145.8|1146.3|1144.5|1147.8|1145.8|1146.3|1144.5|9
1648466420000|2022-03-28 11:20:20|1146.5|1143.8|1146|1143.8|1146.5|1143.8|1145.8|1143.8|3
1648466430000|2022-03-28 11:20:30|1145.8|1143.5|1146.3|1144|1146.3|1144|1145.8|1143.5|0
1648466450000|2022-03-28 11:20:50|1146.5|1145.5|1147|1144.8|1147|1145.5|1146.3|1144.8|3
1648466460000|2022-03-28 11:21:00|1146.8|1144|1146.8|1144|1146.8|1144|1146.8|1144|0
1648466470000|2022-03-28 11:21:10|1146.5||1146.3||1146.5||1146.3||0
1648466480000|2022-03-28 11:21:20|1146.5|1144.3|1146.5|1144.3|1146.8|1144.3|1146.5|1144.3|1
1648466490000|2022-03-28 11:21:30|1146.8|1144.5|1146.8|1144.5|1146.8|1144.5|1146.8|1144.5|0
1648466500000|2022-03-28 11:21:40|1147|1144.8|1147.3|1144.8|1147.3|1144.8|1147|1144.8|0
1648466510000|2022-03-28 11:21:50||1145||1145||1145||1145|0
1648466520000|2022-03-28 11:22:00|1147|1144.8|1147.3|1144.8|1147.5|1144.8|1147|1144.8|0
1648466530000|2022-03-28 11:22:10|1147|1145.3|1147.8|1145.3|1147.8|1145.3|1147|1145.3|0
1648466540000|2022-03-28 11:22:20|1147.5||1147.8||1147.8||1147.5||0
1648466550000|2022-03-28 11:22:30|1147.5||1147||1147.8||1147||0
1648466560000|2022-03-28 11:22:40|1147.3|1145.5|1147.5|1145.5|1147.8|1145.5|1147.3|1145.5|0
1648466570000|2022-03-28 11:22:50|1147.8||1147.5||1147.8||1147.5||1
1648466580000|2022-03-28 11:23:00|1148||1148||1148||1147.8||10
1648466590000|2022-03-28 11:23:10|1148.5|1145.8|1148.5|1145.8|1148.8|1145.8|1148.3|1145.8|0
1648466600000|2022-03-28 11:23:20|1148.8||1148.3||1148.8||1148.3||0
1648466610000|2022-03-28 11:23:30|1148.5||1148.3||1148.5||1148.3||0
1648466620000|2022-03-28 11:23:40|1148.5|1145.5|1148.3|1145.5|1148.5|1145.5|1147.8|1145.5|0
1648466630000|2022-03-28 11:23:50|1147.8||1148||1148||1147.5||0
1648466640000|2022-03-28 11:24:00|1147.8||1148||1148||1147.8||0
1648466650000|2022-03-28 11:24:10|1147.8||1147.5||1148||1147.5||1
1648466660000|2022-03-28 11:24:20|1147.8||1147.8||1147.8||1147.5||0
1648466670000|2022-03-28 11:24:30|1147.5||1147.5||1147.5||1147.5||0
1648466680000|2022-03-28 11:24:40|1147.3|1145|1147.3|1145|1147.3|1145.3|1147|1145|0
1648466690000|2022-03-28 11:24:50|1147||1147||1147||1147||0
1648466700000|2022-03-28 11:25:00||1145.3||1145.3||1145.3||1145.3|0
1648466710000|2022-03-28 11:25:10|1147.8||1147.5||1147.8||1147.5||2
1648466720000|2022-03-28 11:25:20|1147.8||1147.5||1147.8||1147.5||0
1648466730000|2022-03-28 11:25:30|1147.3||1148.3||1148.5||1147.3||0
1648466740000|2022-03-28 11:25:40|1148||1148.3||1148.3||1148||0
1648466750000|2022-03-28 11:25:50|1147.8||1147.8||1147.8||1147.8||0
1648466760000|2022-03-28 11:26:00|1147.5||1147.3||1147.5||1147.3||0
1648466770000|2022-03-28 11:26:10|1147||1147.5||1147.5||1147||1
1648466780000|2022-03-28 11:26:20|1147.3||1147||1147.3||1147||0
1648466790000|2022-03-28 11:26:30||1145||1145||1145||1145|0
1648466800000|2022-03-28 11:26:40|1146.8|1144.3|1146.5|1144.3|1146.8|1144.3|1146.5|1144.3|0
1648466810000|2022-03-28 11:26:50|1146.3|1144|1146|1144|1146.3|1144|1146|1144|0
1648466820000|2022-03-28 11:27:00|1146.3||1146.3||1146.3||1146.3||0
1648466830000|2022-03-28 11:27:10|1146.5||1146.8||1146.8||1146.5||0
1648466840000|2022-03-28 11:27:20|1146.3|1144.3|1146.5|1144.5|1146.8|1144.5|1146.3|1144.3|0
1648466850000|2022-03-28 11:27:30|1146.3||1146.3||1146.3||1146.3||0
1648466860000|2022-03-28 11:27:40|1146.8|1145|1147.3|1145.5|1147.5|1145.5|1146.8|1145|0
1648466870000|2022-03-28 11:27:50|1147.5||1147.8||1148||1147.5||3
1648466880000|2022-03-28 11:28:00|1148||1148||1148||1148||0
1648466890000|2022-03-28 11:28:10|1147.8|1145.8|1147.8|1145.8|1148|1145.8|1147.8|1145.8|0
1648466900000|2022-03-28 11:28:20|1147.5|1145.3|1147.5|1145.3|1147.5|1145.3|1147.5|1145.3|0
1648466910000|2022-03-28 11:28:30|1147.3|1145|1147.3|1145|1147.3|1145|1147.3|1145|0
1648466930000|2022-03-28 11:28:50|1147||1147||1147||1147||0
1648466940000|2022-03-28 11:29:00|1147.3||1147.3||1147.3||1147.3||0
1648466950000|2022-03-28 11:29:10|1147||1147.3||1147.3||1147||0
1648466980000|2022-03-28 11:29:40|1147.8|1145.3|1148|1145.5|1148|1145.5|1147.8|1145.3|0
1648466990000|2022-03-28 11:29:50|1147.8||1147.8||1148||1147.5||0
1648467000000|2022-03-28 11:30:00|1148||1147.8||1148||1147.8||0
1648467010000|2022-03-28 11:30:10|1148|1145.8|1148|1145.5|1148.8|1145.8|1148|1145.5|1
1648467020000|2022-03-28 11:30:20|1147.8|1145.8|1147.5|1145|1147.8|1145.8|1147.3|1145|0
1648467030000|2022-03-28 11:30:30|1147|1145.3|1147.5|1145.3|1147.5|1145.3|1147|1145|0
1648467040000|2022-03-28 11:30:40|1147.3|1145|1147.5|1145.3|1147.5|1145.3|1147.3|1145|0
1648467050000|2022-03-28 11:30:50|1147.3|1145|1147.3|1144.8|1147.8|1145|1147.3|1144.8|0
1648467070000|2022-03-28 11:31:10|1147|1145.3|1147.5|1145.3|1147.5|1145.3|1147|1145.3|0
1648467080000|2022-03-28 11:31:20|1147.3||1147.5||1147.5||1147.3||0
1648467090000|2022-03-28 11:31:30|1147.3|1144.8|1147|1144.8|1147.3|1144.8|1147|1144.8|0
1648467100000|2022-03-28 11:31:40|1147.3|1145|1147.3|1145.3|1147.3|1145.3|1147.3|1144.8|3
1648467110000|2022-03-28 11:31:50|1146.5|1144|1145.8|1143.3|1146.5|1144|1145.3|1143|9
1648467120000|2022-03-28 11:32:00|1146|1143.5|1146|1143.8|1146|1143.8|1146|1143.5|1
1648467130000|2022-03-28 11:32:10|1145.8|1143.5|1146|1143.8|1146|1143.8|1145.5|1143.5|12
1648467140000|2022-03-28 11:32:20|1145.8|1144|1145.8|1143.5|1145.8|1144|1145.8|1143.3|16
1648467150000|2022-03-28 11:32:30|1145.5|1143.3|1145.5|1143.3|1145.5|1143.3|1145.5|1143|0
1648467160000|2022-03-28 11:32:40|1144.8|1143|1144.8|1142.5|1144.8|1143.3|1144.8|1142.5|4
1648467170000|2022-03-28 11:32:50||1142.8||1142.3||1142.8||1142.3|0
1648467180000|2022-03-28 11:33:00|1144.5|1141.8|1144.5|1141.8|1144.5|1142|1144.5|1141.8|0
1648467190000|2022-03-28 11:33:10|1144|1141.5|1143.5|1141.5|1144|1141.5|1143.5|1141.3|0
1648467200000|2022-03-28 11:33:20|1143.3|1141.3|1143.3|1141.3|1143.3|1141.3|1143.3|1141.3|2
1648467210000|2022-03-28 11:33:30|1143||1143||1143||1143||0
1648467220000|2022-03-28 11:33:40|1142.8|1141|1143.8|1141.5|1143.8|1141.5|1142.5|1141|2
1648467230000|2022-03-28 11:33:50|1143.5||1144||1144||1143.5||3
1648467240000|2022-03-28 11:34:00|1143.5|1141.8|1143.5|1141.8|1143.5|1142|1143.5|1141.8|10
1648467250000|2022-03-28 11:34:10|1144|1141.5|1144.5|1141.5|1144.8|1141.5|1144|1141.5|2
1648467260000|2022-03-28 11:34:20|1144.8|1142|1144.8|1142|1144.8|1142|1144.5|1142|0
1648467270000|2022-03-28 11:34:30|1144.5||1144.8||1144.8||1144.5||0
1648467280000|2022-03-28 11:34:40|1144.5||1144.8||1144.8||1144.5||0
1648467290000|2022-03-28 11:34:50|1144.5|1142.5|1144.8|1142.5|1144.8|1142.5|1144.3|1142.5|0
1648467300000|2022-03-28 11:35:00|1144.5|1142|1144.3|1142|1144.5|1142|1144|1142|0
1648467310000|2022-03-28 11:35:10|1144.5|1140.8|1143.8|1141.3|1144.5|1141.3|1143.5|1140.8|0
1648467320000|2022-03-28 11:35:20|1143.5|1140.5|1137.5|1135.5|1143.5|1141.5|1136.8|1135|126
1648467330000|2022-03-28 11:35:30|1137.8|1135.8|1138|1135.8|1138|1136|1137|1134.8|7
1648467340000|2022-03-28 11:35:40|1137.8|1136|1136.5|1134.3|1138|1136|1135.8|1134|7
1648467350000|2022-03-28 11:35:50|1137|1134.5|1137.8|1134.5|1137.8|1134.8|1137|1134.3|0
1648467360000|2022-03-28 11:36:00|1137.5|1134.8|1138.3|1134.5|1138.3|1134.8|1137.5|1134.5|0
1648467370000|2022-03-28 11:36:10|1137.8|1134.8|1136.3|1133.5|1138.3|1135.5|1136.3|1133.5|9
1648467380000|2022-03-28 11:36:20|1136|1133.8|1134.8|1133|1136|1134|1134.8|1133|10
1648467390000|2022-03-28 11:36:30|1133.8|1130.8|1136.8|1134.3|1137|1134.3|1133.8|1130.5|114
1648467400000|2022-03-28 11:36:40|1134.8|1132.3|1135|1132|1135|1132.3|1134.3|1131.3|1
1648467410000|2022-03-28 11:36:50|1135.5|1132.5|1136.3|1133.8|1136.8|1134.5|1135.5|1132.5|0
1648467420000|2022-03-28 11:37:00||1134||1133.8||1134||1133.5|1
1648467430000|2022-03-28 11:37:10|1136.8|1134|1136.8|1134.8|1136.8|1134.8|1136.8|1133.8|2
1648467440000|2022-03-28 11:37:20|1137.3|1135|1137.8|1135|1137.8|1135|1137.3|1134.8|0
1648467450000|2022-03-28 11:37:30|1138.5|1135.8|1138.8|1136.3|1138.8|1136.5|1138.5|1135.8|0
1648467460000|2022-03-28 11:37:40|1139|1136.5|1137.8|1135.5|1139.3|1137|1137.8|1135.5|0
1648467470000|2022-03-28 11:37:50|1138|1135.8|1138|1135.3|1138.5|1136.3|1137.8|1135.3|3
1648467480000|2022-03-28 11:38:00|1137.8||1138||1138.3||1137.8||1
1648467490000|2022-03-28 11:38:10|1138.3|1135.5|1137.8|1135.3|1138.5|1136.3|1137.8|1135.3|1
1648467500000|2022-03-28 11:38:20||1135.8||1135.8||1135.8||1135.8|0
1648467510000|2022-03-28 11:38:30|1137.3|1135.3|1136.5|1134|1137.3|1135.3|1136.5|1134|1
1648467520000|2022-03-28 11:38:40|1136.3|1133.8|1135.8|1133.3|1136.3|1134|1135.8|1133.3|0
1648467530000|2022-03-28 11:38:50|1137.3|1134|1137.3|1134.3|1137.3|1134.3|1137.3|1134|6
1648467540000|2022-03-28 11:39:00|1137.8|1134.5|1137.8|1134.5|1137.8|1134.5|1137.8|1134.5|4
1648467550000|2022-03-28 11:39:10|1138|1135|1138.5|1135.8|1138.5|1135.8|1138|1135|5
1648467560000|2022-03-28 11:39:20|1139.5|1136.5|1139.5|1137.3|1139.5|1137.5|1139.5|1136.5|29
1648467570000|2022-03-28 11:39:30|1139.3|1137.5|1139.5|1137.3|1139.5|1137.5|1139.3|1137.3|0
1648467580000|2022-03-28 11:39:40|1139|1137.5|1139|1137.3|1139|1137.5|1139|1137.3|1
1648467590000|2022-03-28 11:39:50|1138.5|1135.5|1138.5|1135.3|1138.5|1135.5|1138.5|1135.3|14
1648467600000|2022-03-28 11:40:00|1138.8|1135.8|1138.8|1135.8|1138.8|1136.3|1138.3|1135.8|2
1648467610000|2022-03-28 11:40:10|1139.5|1136|1139.3|1136.5|1139.5|1136.5|1139.3|1135.8|0
1648467620000|2022-03-28 11:40:20|1139.5|1136.3|1139.3|1136.5|1139.5|1136.5|1139.3|1136.3|0
1648467630000|2022-03-28 11:40:30|1139.5||1138.8||1139.5||1138.8||0
1648467640000|2022-03-28 11:40:40|1138|1135.3|1138|1135.3|1138.3|1135.3|1138|1134.8|5
1648467650000|2022-03-28 11:40:50|1137.8|1135|1138|1135|1138|1135|1137.8|1135|3
1648467660000|2022-03-28 11:41:00|1137.3|1134|1137|1134.3|1137.3|1134.3|1136.8|1134|0
1648467670000|2022-03-28 11:41:10|1136.5|1134.5|1138.3|1135.3|1138.3|1135.3|1136.5|1134.5|0
1648467680000|2022-03-28 11:41:20|1138|1135|1136.8|1134|1138.3|1135|1136.8|1134|0
1648467690000|2022-03-28 11:41:30|1136.5||1136.5||1136.5||1136.5||0
1648467700000|2022-03-28 11:41:40|1136.8|1133.8|1136.8|1134|1136.8|1134|1136.8|1133.8|2
1648467710000|2022-03-28 11:41:50|1135.8|1133.8|1135.8|1133.3|1135.8|1133.8|1135.8|1133.3|0
1648467720000|2022-03-28 11:42:00|1136.5|1133|1136.3|1133.3|1136.5|1134.5|1136.3|1133|0
1648467730000|2022-03-28 11:42:10|1136||1135.8||1136||1135.8||0
1648467750000|2022-03-28 11:42:30|1136.3|1133.5|1137.3|1134.5|1137.5|1135|1136|1133.5|11
1648467760000|2022-03-28 11:42:40|1138|1134.8|1138.3|1136|1138.3|1136|1138|1134.8|0
1648467770000|2022-03-28 11:42:50|1137.3|1135.8|1135.8|1133.3|1137.3|1136.3|1135.8|1133.3|2
1648467780000|2022-03-28 11:43:00|1136|1133.5|1135.5|1133.5|1136|1133.8|1135.5|1133.5|0
1648467790000|2022-03-28 11:43:10|1136|1133.8|1136.3|1134|1136.3|1134|1135.8|1133.8|3
1648467800000|2022-03-28 11:43:20|1135.8|1133.8|1136|1133.8|1136|1133.8|1135.8|1133.8|0
1648467810000|2022-03-28 11:43:30|1135.5|1133.5|1135.3|1133.3|1135.5|1133.5|1135.3|1133.3|0
1648467820000|2022-03-28 11:43:40|1135.5|1133.5|1135.3|1133.5|1135.5|1133.5|1135.3|1133.5|0
1648467830000|2022-03-28 11:43:50|1135|1133.3|1134.8|1132.3|1135|1133.3|1134.5|1132.3|2
1648467840000|2022-03-28 11:44:00|1134.5|1133.5|1135|1133.5|1135.3|1133.5|1134.5|1133.5|9
1648467850000|2022-03-28 11:44:10|||||||||35
1648467860000|2022-03-28 11:44:20|1134.5|1132.3|1134.5|1131.8|1134.5|1132.3|1134.5|1131.8|4
1648467870000|2022-03-28 11:44:30|1134.8|1132|1134.8|1133|1134.8|1133|1134.5|1131.8|0
1648467880000|2022-03-28 11:44:40|1134.3|1132.8|1135|1132.8|1135.8|1133.8|1134.3|1132.8|5
1648467890000|2022-03-28 11:44:50|1134.8||1135.3||1135.3||1134.8||2
1648467900000|2022-03-28 11:45:00|||||||||3
1648467910000|2022-03-28 11:45:10|||||||||4
1648467920000|2022-03-28 11:45:20|1135|1133.3|1135|1133|1135|1133.3|1135|1133|13
1648467930000|2022-03-28 11:45:30|1134.5|1131.8|1134.8|1132|1134.8|1132|1134.3|1131.8|3
1648467940000|2022-03-28 11:45:40|1134.3|1132.5|1134.8|1132.3|1135|1132.5|1134.3|1132.3|5
1648467950000|2022-03-28 11:45:50||1132.5||1132.5||1132.5||1132.5|0
1648467960000|2022-03-28 11:46:00|1134.5|1132|1133.5|1131.5|1134.5|1132|1133.5|1131.3|2
1648467970000|2022-03-28 11:46:10|1134|1131.8|1134|1131.8|1134|1131.8|1134|1131.8|2
1648467980000|2022-03-28 11:46:20|1133.8|1132|1134.8|1132.5|1134.8|1132.5|1133.8|1132|10
1648467990000|2022-03-28 11:46:30|1134.5|1132|1132.8|1131.3|1134.8|1132.3|1132.8|1131.3|91
1648468000000|2022-03-28 11:46:40|1132.5|1130.8|1132.5|1130.3|1132.5|1130.8|1132.5|1130.3|3
1648468010000|2022-03-28 11:46:50|1132.3|1129.5|1131.8|1129.8|1132.3|1129.8|1131.8|1129.5|10
1648468020000|2022-03-28 11:47:00|1131.5|1129.5|1131|1129.5|1131.5|1129.5|1131|1129.5|5
1648468030000|2022-03-28 11:47:10|1131.3|1128.5|1131.3|1129|1131.3|1129|1131|1128.5|2
1648468040000|2022-03-28 11:47:20|1131||1131.3||1131.3||1131||0
1648468050000|2022-03-28 11:47:30|1131|1128.5|1130.3|1127.5|1131|1128.5|1130|1127.5|12
1648468060000|2022-03-28 11:47:40|1130.5|1127.8|1130.3|1128|1130.5|1128|1130|1127.3|10
1648468070000|2022-03-28 11:47:50|1130.8|1127.8|1131.5|1129.3|1131.5|1129.3|1130.8|1127.8|2
1648468080000|2022-03-28 11:48:00||1128.8||1129.3||1129.3||1128.8|12
1648468090000|2022-03-28 11:48:10|1132.3||1131.8||1132.3||1131.8||0
1648468100000|2022-03-28 11:48:20|1132|1129.5|1131.8|1129.3|1132|1129.5|1131.8|1129.3|3
1648468110000|2022-03-28 11:48:30||1129.5||1129.5||1129.5||1129.3|1
1648468120000|2022-03-28 11:48:40|1132|1129.3|1131.8|1129.3|1132|1129.3|1131.8|1129.3|0
1648468130000|2022-03-28 11:48:50|1131.5|1129|1131.8|1129|1131.8|1129|1131.5|1129|1
1648468140000|2022-03-28 11:49:00|1131||1131.3||1131.3||1131||0
1648468150000|2022-03-28 11:49:10|1131.8|1128.8|1131.8|1128.8|1131.8|1128.8|1131.5|1128.8|7
1648468160000|2022-03-28 11:49:20|1132.3||1132.3||1132.3||1132.3||1
1648468170000|2022-03-28 11:49:30|1131.8||1131.5||1131.8||1131.5||2
1648468180000|2022-03-28 11:49:40||1129.5||1129.5||1129.5||1129.5|1
1648468190000|2022-03-28 11:49:50|1131.3|1128.8|1130.8|1128.8|1131.3|1128.8|1130.8|1128.8|5
1648468200000|2022-03-28 11:50:00|1131|1128|1129.3|1126.8|1131|1128|1129.3|1126.8|6
1648468210000|2022-03-28 11:50:10|1129|1126.5|1129.3|1127|1129.3|1127.3|1128.5|1126.5|4
1648468220000|2022-03-28 11:50:20|1129.5|1127.3|1130.3|1127.3|1130.3|1127.3|1129.5|1127.3|0
1648468230000|2022-03-28 11:50:30||1128||1127.8||1128||1127.8|18
1648468240000|2022-03-28 11:50:40||1128||1127.5||1128||1127.5|2
1648468250000|2022-03-28 11:50:50|1130|1127.3|1130.8|1128.3|1131|1128.3|1130|1126.8|0
1648468260000|2022-03-28 11:51:00|1130.3|1127.5|1129.8|1127.8|1131|1128.3|1129.8|1127.5|12
1648468270000|2022-03-28 11:51:10|1130|1128|1130.5|1128.3|1130.8|1128.3|1130|1128|0
1648468280000|2022-03-28 11:51:20|1131|1128.5|1131|1128.8|1131|1128.8|1130.8|1128.5|1
1648468290000|2022-03-28 11:51:30|1130.8|1128.5|1129.5|1126.8|1131.5|1129|1129.5|1126.5|62
1648468300000|2022-03-28 11:51:40|1128.5|1126.3|1128.3|1125.5|1128.5|1127|1128.3|1125.5|7
1648468310000|2022-03-28 11:51:50|1126.8|1123.5|1126.3|1123.8|1126.8|1124|1126.3|1123|0
1648468320000|2022-03-28 11:52:00|1126.5|1123.5|1126.3|1123.5|1127|1124.8|1126.3|1123.5|22
1648468330000|2022-03-28 11:52:10|1127.3|1123.8|1127.5|1124.5|1127.5|1124.5|1127|1123.8|0
1648468340000|2022-03-28 11:52:20|1126.3|1123.8|1127|1123.8|1127.3|1123.8|1126.3|1123.8|0
1648468350000|2022-03-28 11:52:30|1126.8|1124.5|1126.8|1124.5|1127.3|1124.5|1126|1123.8|7
1648468360000|2022-03-28 11:52:40|1126.5|1123.5|1126.3|1124|1126.5|1124|1126|1123.5|26
1648468370000|2022-03-28 11:52:50|1126|1123.8|1126|1123.5|1126|1123.8|1126|1123.5|26
1648468380000|2022-03-28 11:53:00|1126.3|1123.8|1125.5|1123.5|1126.3|1123.8|1125.5|1123.5|27
1648468390000|2022-03-28 11:53:10|1125.8|1123.3|1125|1122.5|1125.8|1123.8|1125|1122.5|16
1648468400000|2022-03-28 11:53:20|1124.5|1122.8|1124.3|1122|1124.8|1122.8|1124|1122|14
1648468410000|2022-03-28 11:53:30|1124|1122.3|1123.3|1120.5|1124.3|1122.3|1123|1120.5|10
1648468420000|2022-03-28 11:53:40|1123||1122.8||1123||1122.8||1
1648468430000|2022-03-28 11:53:50|1122.5|1120.8|1123|1120.8|1123|1120.8|1122.5|1120.5|2
1648468440000|2022-03-28 11:54:00|1123.3|1121.5|1123.3|1120.8|1123.5|1121.5|1122.5|1120.3|17
1648468450000|2022-03-28 11:54:10|1123|1120.5|1122.5|1120.3|1123|1120.5|1122.5|1120.3|0
1648468460000|2022-03-28 11:54:20|1122.3|1120.5|1122.3|1120|1122.3|1120.8|1122.3|1120|3
1648468470000|2022-03-28 11:54:30|1122|1119.8|1121|1118|1122|1119.8|1121|1118|14
1648468480000|2022-03-28 11:54:40|1120.8|1117.8|1120.3|1117.3|1120.8|1118|1120.3|1117.3|0
1648468490000|2022-03-28 11:54:50|1119.8|1117.5|1119.8|1117.5|1119.8|1117.8|1119.8|1117.5|0
1648468500000|2022-03-28 11:55:00|1119.3|1117.3|1119.3|1117|1119.8|1117.5|1119.3|1117|7
1648468510000|2022-03-28 11:55:10|1120.5|1117.8|1120|1117.5|1120.8|1118.5|1120|1117.3|2
1648468520000|2022-03-28 11:55:20|1119.8|1117.3|1121|1118.3|1121.3|1118.3|1119.8|1117.3|5
1648468530000|2022-03-28 11:55:30|1122.3|1118|1123|1120|1123.3|1120.8|1122.3|1118|1
1648468540000|2022-03-28 11:55:40|1124.3|1121.8|1124.5|1121.5|1124.5|1121.8|1124.3|1121|19
1648468550000|2022-03-28 11:55:50|1124.8|1121.8|1124.3|1121.8|1124.8|1122|1124.3|1121.5|7
1648468560000|2022-03-28 11:56:00|1124|1122|1124.5|1121.8|1124.5|1122|1124|1121.8|5
1648468570000|2022-03-28 11:56:10|1124.3|1121.5|1124.3|1121.5|1124.3|1122|1124.3|1121.5|0
1648468580000|2022-03-28 11:56:20|1124|1121|1124.3|1121.5|1124.3|1121.5|1124|1121|0
1648468590000|2022-03-28 11:56:30|1124|1121|1123.8|1121.5|1124.3|1121.5|1123.8|1121|1
1648468600000|2022-03-28 11:56:40|1124|1121.8|1123.8|1121.8|1124|1121.8|1123.8|1121.8|5
1648468610000|2022-03-28 11:56:50|1124.5|1122.3|1124.5|1122.3|1124.5|1122.5|1124.3|1122.3|3
1648468620000|2022-03-28 11:57:00|1124.3|1122|1124|1121.8|1124.3|1122|1123.8|1121.3|12
1648468630000|2022-03-28 11:57:10|||||||||4
1648468640000|2022-03-28 11:57:20|||||||||1
1648468660000|2022-03-28 11:57:40|1123.5|1121|1123|1121|1123.5|1121|1123|1121|0
1648468670000|2022-03-28 11:57:50|1122.3|1121.5|1122.5|1121|1123.5|1121.5|1122.3|1121|55
1648468680000|2022-03-28 11:58:00|||||||||21
1648468690000|2022-03-28 11:58:10|1123.8|1121.5|1124.8|1122.8|1124.8|1122.8|1123.8|1121.5|50
1648468700000|2022-03-28 11:58:20|1124.5|1123.3|1125.5|1123.5|1125.5|1123.5|1124.5|1123.3|1
1648468710000|2022-03-28 11:58:30|1125.8|1124|1126.5|1124.3|1126.8|1124.3|1125.8|1124|0
1648468720000|2022-03-28 11:58:40|1125.8|1123.8|1126.5|1124.8|1126.5|1124.8|1125.5|1123.3|35
1648468730000|2022-03-28 11:58:50|1127.3|1125|1127.5|1126|1127.5|1126|1127.3|1125|2
1648468740000|2022-03-28 11:59:00|1128|1126.5|1128.5|1127|1128.8|1127.3|1128|1126.5|4
1648468750000|2022-03-28 11:59:10|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|12
1648468760000|2022-03-28 11:59:20||1127||1127.3||1127.3||1127|0
1648468770000|2022-03-28 11:59:30|1128.5|1126.8|1128.8|1126.8|1128.8|1126.8|1128.5|1126.5|16
1648468780000|2022-03-28 11:59:40||1127.3||1126.5||1127.3||1126.5|1
1648468790000|2022-03-28 11:59:50|1129||1130||1130||1129||2
1648468800000|2022-03-28 12:00:00|1129.8|1127.3|1130|1127.8|1130.3|1127.8|1129.3|1127.3|0
1648468810000|2022-03-28 12:00:10|1129.8|1128.3|1130.8|1128.3|1130.8|1128.3|1129.8|1128.3|0
1648468820000|2022-03-28 12:00:20|1130.5|1128.5|1132|1129.3|1133|1131.3|1130.5|1128.5|31
1648468830000|2022-03-28 12:00:30|1131.5|1129.5|1132.5|1129.5|1132.5|1129.5|1131.5|1129|1
1648468840000|2022-03-28 12:00:40|1132.3|1129.8|1131.8|1129.3|1132.3|1129.8|1131.8|1129.3|0
1648468850000|2022-03-28 12:00:50|1132|1128.8|1131.3|1128.5|1132|1128.8|1131.3|1128.5|1
1648468860000|2022-03-28 12:01:00|1131|1128.3|1131|1128.8|1131|1128.8|1130.8|1128.3|5
1648468870000|2022-03-28 12:01:10|1130.3|1129|1130|1128|1130.3|1129|1130|1128|7
1648468880000|2022-03-28 12:01:20|1130.3|1128.3|1129.5|1127.8|1130.3|1128.3|1129.5|1127.8|8
1648468890000|2022-03-28 12:01:30|1129.3|1127.5|1129.5|1127.8|1129.5|1127.8|1129.3|1127|0
1648468900000|2022-03-28 12:01:40|1129.3|1127.5|1128.8|1126.8|1129.3|1127.5|1128.5|1126.8|1
1648468910000|2022-03-28 12:01:50|1128.3|1126.5|1129.5|1127.5|1129.5|1127.5|1128.3|1126.5|5
1648468920000|2022-03-28 12:02:00|||||||||2
1648468930000|2022-03-28 12:02:10|1129.3|1127.8|1129.3|1127|1129.3|1127.8|1129.3|1127|3
1648468940000|2022-03-28 12:02:20|1129|1126.5|1128.5|1126.5|1129|1126.5|1128.5|1126.5|3
1648468950000|2022-03-28 12:02:30|1128.3|1126.8|1128.5|1126.3|1128.5|1127|1128.3|1126.3|6
1648468960000|2022-03-28 12:02:40||1126.5||1126.5||1126.8||1126.5|2
1648468970000|2022-03-28 12:02:50|1129.3|1126.8|1129.3|1127.3|1129.3|1127.8|1129.3|1126.8|14
1648468980000|2022-03-28 12:03:00|1129|1127|1129|1127|1129|1127|1128.5|1127|31
1648468990000|2022-03-28 12:03:10|1128.8|1127.3|1130.3|1128.3|1130.5|1128.3|1128.8|1127.3|6
1648469000000|2022-03-28 12:03:20||1127.8||1127.8||1128.3||1127.8|2
1648469010000|2022-03-28 12:03:30|1130|1127.3|1127.8|1126|1130|1127.3|1127.8|1126|12
1648469020000|2022-03-28 12:03:40|1129|1126.3|1129.5|1127.3|1129.8|1127.3|1129|1126.3|23
1648469030000|2022-03-28 12:03:50|1129.8|1127.5|1130.3|1127.5|1130.3|1127.5|1129.8|1127.5|24
1648469040000|2022-03-28 12:04:00|1129.8|1127.8|1130.5|1128.5|1130.5|1128.5|1129.5|1126.8|4
1648469050000|2022-03-28 12:04:10|1130.8|1128.8|1130.8|1128.8|1131|1128.8|1130.8|1128.8|0
1648469060000|2022-03-28 12:04:20|1131|1129|1131.3|1129.3|1131.3|1129.5|1130.8|1129|3
1648469070000|2022-03-28 12:04:30|1131.5|1129.5|1132|1130|1132|1130|1131.5|1129.5|1
1648469080000|2022-03-28 12:04:40|1132.3|1130.3|1133.5|1131.5|1133.8|1131.5|1132.3|1130.3|6
1648469090000|2022-03-28 12:04:50|1134|1131.8|1134.3|1132|1134.5|1132.3|1133.8|1131.8|0
1648469100000|2022-03-28 12:05:00|1134|1131.8|1133.3|1131.3|1134.3|1131.8|1133.3|1131|0
1648469110000|2022-03-28 12:05:10|1132.8|1131|1132.8|1130.5|1133.5|1131|1132.5|1129.8|1
1648469120000|2022-03-28 12:05:20|1132.3|1130.8|1132.3|1130.8|1132.5|1130.8|1132.3|1130.8|17
1648469130000|2022-03-28 12:05:30|1132.8||1132.8||1132.8||1132.8||1
1648469140000|2022-03-28 12:05:40|1132|1131|1133|1131|1133|1131|1132|1131|11
1648469150000|2022-03-28 12:05:50|1133.8|1132.5|1134.8|1132.5|1134.8|1132.5|1133.8|1132.5|0
1648469160000|2022-03-28 12:06:00|1134.5|1132|1134.5|1132.8|1134.8|1132.8|1133.8|1131.8|7
1648469170000|2022-03-28 12:06:10|1134.3|1132.3|1134.3|1132.3|1134.5|1132.3|1134.3|1132.3|6
1648469180000|2022-03-28 12:06:20|1133.5|1131|1133.3|1131|1133.5|1131|1133|1131|4
1648469190000|2022-03-28 12:06:30|1133|1130.8|1133|1130.8|1133|1130.8|1132.8|1130.8|0
1648469200000|2022-03-28 12:06:40|1132.8||1133||1133||1132.8||0
1648469210000|2022-03-28 12:06:50|1132.8|1131|1132.8|1130.8|1132.8|1131|1132.8|1130.8|0
1648469220000|2022-03-28 12:07:00|1133||1133||1133||1133||0
1648469230000|2022-03-28 12:07:10|1133.3|1132|1133.3|1130.8|1133.5|1132|1133.3|1130.8|7
1648469240000|2022-03-28 12:07:20|1133||1132.8||1133||1132.8||0
1648469250000|2022-03-28 12:07:30|1134|1131.3|1134.3|1131.8|1134.3|1131.8|1134|1131.3|2
1648469260000|2022-03-28 12:07:40|1134||1134||1134.3||1134||0
1648469270000|2022-03-28 12:07:50|1133.8|1132.8|1134.3|1132.8|1134.3|1132.8|1133.8|1132.8|1
1648469280000|2022-03-28 12:08:00|1133.8|1131.8|1134.8|1132.3|1134.8|1132.3|1133.8|1131.8|4
1648469290000|2022-03-28 12:08:10|1134.5|1131.5|1133.8|1131.8|1134.8|1131.8|1132.8|1131.3|58
1648469300000|2022-03-28 12:08:20|1133.5|1132.3|1133.8|1132.3|1133.8|1132.3|1133.5|1132.3|9
1648469310000|2022-03-28 12:08:30|1133.3|1131.8|1133.5|1131.3|1133.5|1131.8|1133.3|1131.3|8
1648469320000|2022-03-28 12:08:40|1133.8|1131.8|1134|1131.8|1134|1131.8|1133.8|1131.8|3
1648469330000|2022-03-28 12:08:50|1134.3|1132|1134.5|1132|1134.8|1132|1134.3|1132|8
1648469340000|2022-03-28 12:09:00|1134.8||1134.8||1134.8||1134.5||1
1648469350000|2022-03-28 12:09:10|1135||1134.8||1135||1134.8||0
1648469360000|2022-03-28 12:09:20|1135||1134.8||1135||1134.5||0
1648469370000|2022-03-28 12:09:30|1135|1132.5|1134.5|1132.5|1135|1132.5|1134.5|1132.5|0
1648469380000|2022-03-28 12:09:40|1135|1132.8|1135|1132.8|1135|1132.8|1135|1132.8|0
1648469390000|2022-03-28 12:09:50|1135.3|1133|1135.5|1133.3|1136.3|1133.3|1135.3|1133|1
1648469400000|2022-03-28 12:10:00|1135.3|1132.8|1134.5|1132|1135.5|1132.8|1134|1132|4
1648469410000|2022-03-28 12:10:10|1134.3|1132.3|1134.5|1132.3|1134.5|1132.3|1134|1132.3|0
1648469420000|2022-03-28 12:10:20|1134.8|1133|1136.5|1134.5|1136.5|1134.5|1134.8|1133|5
1648469430000|2022-03-28 12:10:30|1136.8|1134.8|1137.5|1134.8|1138|1136.3|1136.8|1134.8|5
1648469440000|2022-03-28 12:10:40|1137.8|1135|1137.3|1135.5|1137.8|1135.5|1137|1135|1
1648469450000|2022-03-28 12:10:50|1137.5|1135.8|1138|1136|1138|1136|1137.3|1134.8|0
1648469460000|2022-03-28 12:11:00|1138.3||1138||1138.3||1137.8||1
1648469470000|2022-03-28 12:11:10|1138.5||1138||1138.5||1138||1
1648469480000|2022-03-28 12:11:20|1137.8|1136.3|1137.8|1135.3|1137.8|1136.3|1137.8|1135.3|4
1648469490000|2022-03-28 12:11:30|1138|1135.5|1138.3|1135.8|1138.5|1135.8|1138|1135.5|0
1648469500000|2022-03-28 12:11:40|1138||1138.3||1138.3||1138||0
1648469510000|2022-03-28 12:11:50|1139|1136|1139.3|1136.8|1139.3|1136.8|1138.8|1136|1
1648469520000|2022-03-28 12:12:00|1139|1137|1138.5|1136|1139.3|1137.5|1138.5|1136|6
1648469530000|2022-03-28 12:12:10|1138.8|1136.3|1138.8|1136.3|1139|1136.3|1138.5|1136.3|1
1648469540000|2022-03-28 12:12:20|1138.5||1138.5||1138.8||1138.5||1
1648469550000|2022-03-28 12:12:30|1138.3||1138.3||1138.3||1138.3||0
1648469560000|2022-03-28 12:12:40|1138.8|1136.5|1138.8|1137|1138.8|1137|1138.8|1136.5|0
1648469570000|2022-03-28 12:12:50|1138.5||1138.5||1138.8||1138.5||0
1648469580000|2022-03-28 12:13:00|1138.8|1136.5|1137.8|1135.8|1138.8|1136.5|1137.5|1135.8|2
1648469590000|2022-03-28 12:13:10|1138|1136|1139.5|1137.5|1139.5|1137.5|1138|1136|0
1648469600000|2022-03-28 12:13:20|1140|1137.8|1139.8|1138|1140|1138|1139.8|1137.8|2
1648469610000|2022-03-28 12:13:30|1140|1136.8|1139|1136.8|1140|1137.5|1139|1136.3|1
1648469620000|2022-03-28 12:13:40|1139.3|1137|1139|1136.8|1139.5|1137|1139|1136.8|0
1648469630000|2022-03-28 12:13:50|1139.3|1137|1138.3|1136.3|1139.3|1137|1138.3|1136.3|2
1648469640000|2022-03-28 12:14:00|1138.5|1136.5|1138.5|1136.5|1138.5|1136.8|1138.3|1136.5|0
1648469650000|2022-03-28 12:14:10|1137.8|1135.3|1137.8|1135.5|1138.3|1136.3|1137.5|1135.3|4
1648469660000|2022-03-28 12:14:20|1138|1135.8|1137|1135.5|1138.3|1136|1137|1135.3|5
1648469670000|2022-03-28 12:14:30|1137.3|1135.8|1136.8|1135|1137.3|1135.8|1136.8|1134|15
1648469680000|2022-03-28 12:14:40|1137|1135.3|1137|1135|1137.8|1135.8|1137|1134.8|2
1648469690000|2022-03-28 12:14:50|1137.3||1137||1137.3||1137||0
1648469700000|2022-03-28 12:15:00|1136.8|1134.8|1135.8|1134.3|1136.8|1134.8|1135.8|1134.3|0
1648469710000|2022-03-28 12:15:10|1135.5|1133|1134|1131.8|1135.5|1133|1134|1131.8|9
1648469720000|2022-03-28 12:15:20||1132||1131.8||1132||1131.8|0
1648469730000|2022-03-28 12:15:30|1133.8|1131.5|1134.3|1131.8|1134.3|1131.8|1133.8|1131.5|1
1648469740000|2022-03-28 12:15:40|1133.8||1134||1134.3||1133.8||1
1648469750000|2022-03-28 12:15:50|1133.8|1131.5|1133.8|1131.5|1134|1131.5|1133.8|1131.5|0
1648469760000|2022-03-28 12:16:00|1134|1131.8|1134.3|1132|1134.8|1132|1134|1131.8|0
1648469770000|2022-03-28 12:16:10|1134.5|1133|1134.8|1132.5|1135.5|1133|1134.5|1132.5|6
1648469780000|2022-03-28 12:16:20||1132.3||1132.5||1132.5||1132.3|0
1648469790000|2022-03-28 12:16:30|1134.5|1131.8|1134.5|1132.8|1134.5|1132.8|1134.5|1131.5|0
1648469800000|2022-03-28 12:16:40|1134.8|1132.5|1134.3|1131.8|1135.3|1132.5|1134.3|1131.8|1
1648469810000|2022-03-28 12:16:50|1134.8||1134.5||1134.8||1134.5||1
1648469830000|2022-03-28 12:17:10||1131.5||1131.8||1131.8||1131.5|0
1648469840000|2022-03-28 12:17:20|1135.3|1132.3|1135|1133|1135.5|1133.5|1135|1132.3|15
1648469850000|2022-03-28 12:17:30|1134.8|1132.8|1134.8|1132.8|1135|1132.8|1134.8|1132.8|2
1648469860000|2022-03-28 12:17:40|1135|1133|1134.3|1132|1135|1133|1134|1131.8|3
1648469870000|2022-03-28 12:17:50|1134.8|1132.5|1134.8|1132.5|1134.8|1132.5|1134.3|1132.5|0
1648469880000|2022-03-28 12:18:00|1135|1132.8|1136.3|1133.5|1136.3|1133.8|1135|1132.8|27
1648469900000|2022-03-28 12:18:20|1135.8||1135.8||1135.8||1135.8||0
1648469910000|2022-03-28 12:18:30|1136||1136||1136||1135.8||4
1648469920000|2022-03-28 12:18:40|1136.3||1136.3||1136.3||1136.3||0
1648469940000|2022-03-28 12:19:00|1135.8|1133.8|1135.3|1132.5|1135.8|1133.8|1135.3|1132.5|0
1648469950000|2022-03-28 12:19:10|1135.8|1132.8|1135.3|1132.8|1135.8|1132.8|1135.3|1132.8|1
1648469960000|2022-03-28 12:19:20|||||||||6
1648469980000|2022-03-28 12:19:40|1135|1133.5|1135.3|1133.5|1135.3|1133.5|1135|1133.5|4
1648469990000|2022-03-28 12:19:50|1135.5|1133.8|1135.5|1133.8|1135.5|1133.8|1135.3|1133.8|5
1648470000000|2022-03-28 12:20:00|1135.3||1136||1136||1135.3||6
1648470010000|2022-03-28 12:20:10|1136.5||1136.8||1137||1136.5||0
1648470020000|2022-03-28 12:20:20|1137|1134.8|1135.8|1133.5|1139.5|1137|1135.8|1133.5|46
1648470030000|2022-03-28 12:20:30|||||||||5
1648470060000|2022-03-28 12:21:00|1136.3|1133.8|1136.5|1134.3|1136.5|1134.3|1136.3|1133.8|3
1648470070000|2022-03-28 12:21:10|1136.3|1134.5|1136.5|1134.3|1136.5|1134.5|1136.3|1134.3|2
1648470080000|2022-03-28 12:21:20||1134.5||1134.5||1134.5||1134.5|2
1648470090000|2022-03-28 12:21:30||1135||1135||1135||1135|0
1648470100000|2022-03-28 12:21:40|1137.3||1137.3||1137.3||1137||2
1648470110000|2022-03-28 12:21:50|1137|1135.3|1137|1135.5|1137|1135.5|1137|1135.3|0
1648470120000|2022-03-28 12:22:00|1137.3|1135.8|1136.5|1134.5|1137.8|1135.8|1136.5|1134.5|5
1648470130000|2022-03-28 12:22:10|1136.3||1136.5||1136.5||1136||0
1648470140000|2022-03-28 12:22:20|1136.3|1134|1135.8|1134|1136.5|1134|1135.8|1134|7
1648470150000|2022-03-28 12:22:30|1136|1134.3|1136.5|1134.3|1136.5|1134.3|1136|1134.3|1
1648470160000|2022-03-28 12:22:40|1136.8||1136.3||1136.8||1136.3||0
1648470170000|2022-03-28 12:22:50|1136.5|1134|1135.8|1133.5|1136.5|1134|1135.8|1133.5|3
1648470180000|2022-03-28 12:23:00|1136||1135.8||1136||1135.8||0
1648470190000|2022-03-28 12:23:10|1136||1135.8||1136||1135.8||1
1648470210000|2022-03-28 12:23:30|1136||1135.8||1136||1135.8||0
1648470220000|2022-03-28 12:23:40|1136||1135.8||1136||1135||1
1648470230000|2022-03-28 12:23:50|1136||1135.5||1136||1135.5||0
1648470240000|2022-03-28 12:24:00|1135.8||1135.3||1135.8||1135.3||1
1648470250000|2022-03-28 12:24:10|||||||||3
1648470280000|2022-03-28 12:24:40|1135||1135||1135||1135||0
1648470290000|2022-03-28 12:24:50|1135.5||1135.5||1136||1135.5||1
1648470300000|2022-03-28 12:25:00|1135.3||1135.3||1135.3||1135.3||0
1648470310000|2022-03-28 12:25:10|1134.3|1131.8|1134.3|1131.5|1134.3|1131.8|1134|1131.5|5
1648470330000|2022-03-28 12:25:30|1134.5|1132.3|1134.5|1132.5|1134.5|1132.5|1134.3|1132.3|1
1648470340000|2022-03-28 12:25:40|1135|1133|1135.3|1132.5|1135.5|1133.3|1135|1132.5|2
1648470350000|2022-03-28 12:25:50|1135.8|1133.5|1135.8|1133.8|1135.8|1133.8|1135.5|1133.5|12
1648470360000|2022-03-28 12:26:00|1135.3|1134|1135.3|1132.8|1135.3|1134|1135|1132.8|16
1648470370000|2022-03-28 12:26:10|1135.8||1135.5||1135.8||1135.5||0
1648470380000|2022-03-28 12:26:20|1135.3||1135.5||1135.8||1135.3||0
1648470390000|2022-03-28 12:26:30|1136|1133|1135.5|1133|1136|1133|1135.5|1133|3
1648470410000|2022-03-28 12:26:50|1135.3||1135.3||1135.3||1135||0
1648470430000|2022-03-28 12:27:10|1135|1132.8|1135.3|1132.8|1135.8|1133.5|1134.8|1132.8|0
1648470440000|2022-03-28 12:27:20|1135.5||1135.3||1135.5||1135.3||0
1648470450000|2022-03-28 12:27:30|1135.5||1135.8||1135.8||1135.3||0
1648470470000|2022-03-28 12:27:50|1135.5||1135.8||1135.8||1135.5||2
1648470480000|2022-03-28 12:28:00|1136|1133|1136.5|1134.5|1137|1135|1136|1133|0
1648470490000|2022-03-28 12:28:10|1136.3|1134.3|1136.5|1134.3|1136.5|1134.3|1136.3|1134.3|0
1648470500000|2022-03-28 12:28:20|1136.8||1136.8||1137||1136.5||0
1648470510000|2022-03-28 12:28:30|1136.5|1135|1137|1135|1137|1135|1136.5|1135|0
1648470520000|2022-03-28 12:28:40|1137.3||1137.3||1137.3||1136.8||0
1648470530000|2022-03-28 12:28:50|1137||1137||1137||1137||0
1648470540000|2022-03-28 12:29:00|1137.3|1135.3|1137|1135|1137.5|1135.3|1137|1135|0
1648470550000|2022-03-28 12:29:10|1136.8|1134.8|1136.5|1134.3|1136.8|1134.8|1136.5|1134.3|0
1648470560000|2022-03-28 12:29:20|1136.8||1136.8||1136.8||1136.5||0
1648470570000|2022-03-28 12:29:30|1137.3||1136.5||1137.3||1136.3||0
1648470580000|2022-03-28 12:29:40|1137||1136.8||1137.3||1136.8||5
1648470590000|2022-03-28 12:29:50|1136.5|1134.5|1136.5|1134.5|1136.5|1134.5|1136.5|1134.5|0
1648470600000|2022-03-28 12:30:00|1136.8|1134.8|1137.5|1135.3|1137.5|1135.3|1136.5|1134.5|2
1648470610000|2022-03-28 12:30:10|1137|1135.5|1137|1134.8|1137.3|1135.5|1137|1134.8|2
1648470620000|2022-03-28 12:30:20|1136.8||1136.8||1136.8||1136.8||0
1648470630000|2022-03-28 12:30:30|1136.5|1134.5|1136.3|1134.3|1136.5|1134.5|1136|1134.3|1
1648470640000|2022-03-28 12:30:40|1136|1134|1136|1134|1136.8|1134|1136|1133.8|0
1648470650000|2022-03-28 12:30:50||1133.8||1133.8||1134||1133.8|0
1648470660000|2022-03-28 12:31:00||1134||1133.8||1134||1133.8|0
1648470670000|2022-03-28 12:31:10|1135.8|1134|1135.8|1134|1135.8|1134|1135.8|1134|0
1648470680000|2022-03-28 12:31:20|1135.5|1133.5|1135.5|1133.8|1135.5|1133.8|1135.5|1133.5|0
1648470690000|2022-03-28 12:31:30|1135.8||1135.8||1135.8||1135.5||0
1648470700000|2022-03-28 12:31:40|1135.5|1133.3|1135.5|1133.3|1135.5|1133.3|1135.5|1133|0
1648470710000|2022-03-28 12:31:50|1135.8|1133|1135.5|1133.3|1136|1133.3|1135.5|1133|0
1648470720000|2022-03-28 12:32:00|1135.3|1133|1135.3|1133.3|1135.3|1133.3|1135.3|1133|0
1648470730000|2022-03-28 12:32:10|1135.5|1133|1135.3|1133.3|1135.5|1133.3|1135.3|1133|0
1648470740000|2022-03-28 12:32:20|1135.5|1133|1135|1133|1135.5|1133.3|1135|1133|0
1648470750000|2022-03-28 12:32:30|1135.3|1133.3|1135.3|1133.3|1135.3|1133.3|1135|1133|0
1648470760000|2022-03-28 12:32:40|1135|1133.8|1135.8|1134|1135.8|1134|1135|1133.8|22
1648470770000|2022-03-28 12:32:50||1133.8||1133.8||1133.8||1133.8|11
1648470780000|2022-03-28 12:33:00|1136.5|1134.8|1137|1135|1137.3|1135|1136.5|1134.8|22
1648470790000|2022-03-28 12:33:10|1136.8||1136.8||1137||1136.5||2
1648470800000|2022-03-28 12:33:20|1137.3|1135.5|1137.3|1135.5|1137.3|1135.5|1136.8|1135.5|1
1648470810000|2022-03-28 12:33:30|1137.5||1137.3||1137.5||1137||3
1648470820000|2022-03-28 12:33:40|1137.5|1136|1138|1136.5|1138.3|1136.8|1137.5|1136|16
1648470830000|2022-03-28 12:33:50|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|16
1648470840000|2022-03-28 12:34:00|1138.3|1136.5|1138.3|1136.5|1138.5|1136.5|1138|1136.5|2
1648470850000|2022-03-28 12:34:10|1138||1138||1138||1138||0
1648470860000|2022-03-28 12:34:20|1137.8|1136.3|1138.5|1136.3|1138.5|1136.5|1137.8|1136|11
1648470870000|2022-03-28 12:34:30|1138.3|1136.5|1138.3|1136.3|1138.3|1136.5|1138.3|1136.3|0
1648470880000|2022-03-28 12:34:40||1136||1136||1136||1136|0
1648470890000|2022-03-28 12:34:50|1138|1136.3|1138.3|1136.3|1138.8|1136.5|1138|1136|0
1648470900000|2022-03-28 12:35:00|1138.8|1136|1138.5|1136.3|1138.8|1136.5|1138.5|1136|0
1648470910000|2022-03-28 12:35:10|1140|1135.8|1140.3|1138.8|1140.5|1138.8|1140|1135.8|28
1648470920000|2022-03-28 12:35:20|1140|1138|1140.3|1138.5|1140.8|1138.5|1140|1138|3
1648470930000|2022-03-28 12:35:30|1140|1138.3|1139.3|1137.3|1140|1138.3|1139.3|1137.3|4
1648470940000|2022-03-28 12:35:40|1139.5|1137.5|1139.3|1137.3|1139.5|1137.8|1138.5|1136.5|5
1648470950000|2022-03-28 12:35:50|1139.5|1137|1142|1140.3|1142|1140.3|1139.3|1136.8|52
1648470960000|2022-03-28 12:36:00|1142.3|1141|1142|1140.3|1143.5|1141.3|1142|1140.3|4
1648470970000|2022-03-28 12:36:10|1141.5|1139.5|1141.3|1139.5|1142.3|1140.3|1141.3|1139|0
1648470980000|2022-03-28 12:36:20|1141|1138.5|1141|1138.8|1141.3|1138.8|1141|1138.5|1
1648470990000|2022-03-28 12:36:30|1140.8|1138|1140.3|1138.3|1140.8|1138.3|1140.3|1138|0
1648471000000|2022-03-28 12:36:40|1140|1138|1138.8|1137.3|1140|1138|1138.8|1137|0
1648471010000|2022-03-28 12:36:50|1139.3|1137|1138.8|1137|1139.3|1137|1138.8|1137|0
1648471020000|2022-03-28 12:37:00|1138.3|1136.3|1138.5|1136.5|1138.8|1136.5|1138.3|1136.3|1
1648471030000|2022-03-28 12:37:10|1138.8|1136.3|1138.8|1136.5|1139|1136.5|1138.5|1136.3|1
1648471040000|2022-03-28 12:37:20|1140|1137|1139.8|1137.5|1140|1137.8|1139.3|1137|13
1648471050000|2022-03-28 12:37:30|1140|1137.8|1139.8|1137.5|1140.3|1137.8|1139.5|1137.3|1
1648471060000|2022-03-28 12:37:40|1139.5|1137.3|1140|1137.8|1140.3|1138|1139.5|1137.3|1
1648471070000|2022-03-28 12:37:50|1141|1139|1140.5|1138|1141|1139|1140.3|1138|0
1648471080000|2022-03-28 12:38:00|1140.3|1138.3|1141|1139|1141|1139|1140|1138.3|0
1648471090000|2022-03-28 12:38:10||1139.3||1139.3||1139.3||1139.3|0
1648471100000|2022-03-28 12:38:20|1140.8|1138.8|1140.8|1138.5|1140.8|1139|1140.5|1138.3|3
1648471110000|2022-03-28 12:38:30|1140.5|1138.3|1139.8|1137.8|1140.8|1138.5|1139.8|1137.3|0
1648471120000|2022-03-28 12:38:40|1140||1140||1140||1140||0
1648471130000|2022-03-28 12:38:50||1138||1138||1138||1138|0
1648471140000|2022-03-28 12:39:00|1139.8|1137.8|1140.8|1138.5|1140.8|1138.5|1139.8|1137.8|1
1648471150000|2022-03-28 12:39:10|1141|1138|1140|1138|1141|1138.3|1140|1138|0
1648471160000|2022-03-28 12:39:20|1139.8|1138.5|1139.5|1137.3|1139.8|1138.5|1139.5|1137.3|2
1648471170000|2022-03-28 12:39:30|1139.8||1139.8||1139.8||1139.8||0
1648471180000|2022-03-28 12:39:40|1139.5|1137|1139.3|1137|1139.8|1137|1139.3|1137|1
1648471190000|2022-03-28 12:39:50||1137.3||1137.3||1137.3||1137.3|0
1648471200000|2022-03-28 12:40:00|1139|1137.8|1139.3|1137.8|1139.3|1137.8|1139|1137.8|0
1648471210000|2022-03-28 12:40:10|1139|1137.3|1141|1138.8|1141|1138.8|1139|1137.3|1
1648471220000|2022-03-28 12:40:20|1142.3|1139|1144.5|1142.3|1144.5|1142.3|1142|1138.8|29
1648471230000|2022-03-28 12:40:30|1144|1142|1143.8|1140.5|1144.8|1142.3|1143.3|1140|37
1648471240000|2022-03-28 12:40:40|1143.3|1140.8|1144.5|1141.8|1144.8|1142|1143.3|1140.8|0
1648471250000|2022-03-28 12:40:50|1144.3|1141.3|1142.5|1140.3|1144.3|1141.3|1142.3|1139.5|5
1648471260000|2022-03-28 12:41:00|1141.8|1140|1142|1140.3|1142.5|1140.3|1141.8|1139.8|11
1648471270000|2022-03-28 12:41:10|1142.8|1141|1142.5|1140.8|1143.3|1141|1142.3|1140.3|6
1648471280000|2022-03-28 12:41:20|1142|1140.3|1142|1139.8|1142.3|1140.3|1141.8|1139.5|11
1648471290000|2022-03-28 12:41:30|1142.3|1140|1142.5|1140|1142.5|1140.3|1141.8|1139.5|1
1648471300000|2022-03-28 12:41:40|1142.3|1140.3|1141.5|1139|1142.5|1140.3|1141.5|1139|5
1648471310000|2022-03-28 12:41:50|1141.8|1139.3|1141|1138.3|1142.5|1139.8|1141|1138.3|0
1648471320000|2022-03-28 12:42:00|1140.8|1138|1141|1138.5|1141|1138.5|1140|1137.5|0
1648471330000|2022-03-28 12:42:10|1140.5|1138.8|1140.5|1138.3|1141|1138.8|1140.5|1138.3|0
1648471340000|2022-03-28 12:42:20|1139.3|1137.3|1140|1137.3|1140|1137.3|1139.3|1137|8
1648471350000|2022-03-28 12:42:30||1137.5||1137.8||1137.8||1137.3|0
1648471360000|2022-03-28 12:42:40|1141||1141||1141||1141||1
1648471370000|2022-03-28 12:42:50|1140.5|1138.3|1141.5|1138.3|1141.5|1138.3|1140.5|1138|0
1648471380000|2022-03-28 12:43:00|1141.3|1138|1141.8|1138.5|1141.8|1138.5|1141|1137.8|0
1648471410000|2022-03-28 12:43:30|1141.5|1138.8|1140.8|1138.8|1141.5|1138.8|1140.8|1138.5|0
1648471420000|2022-03-28 12:43:40|1141.3|1138.5|1140.5|1138.5|1141.3|1138.5|1140.5|1138.3|10
1648471430000|2022-03-28 12:43:50|1140.3|1138.3|1140|1138|1140.5|1138.3|1140|1137.3|1
1648471440000|2022-03-28 12:44:00|1140.3|1140.3|1141.8|1140.3|1141.8|1140.3|1140|1140.3|12
1648471450000|2022-03-28 12:44:10|1141.5|1139.8|1141.5|1139|1141.5|1140|1141.5|1139|17
1648471460000|2022-03-28 12:44:20|||||||||5
1648471470000|2022-03-28 12:44:30|1141.8|1139.3|1141.8|1139.3|1141.8|1139.3|1141.8|1139.3|0
1648471480000|2022-03-28 12:44:40|1141.5|1139.5|1140.5|1138|1141.5|1139.5|1140.5|1138|1
1648471490000|2022-03-28 12:44:50|1140.3|1137.8|1141|1139.3|1141|1139.3|1139.8|1137.8|0
1648471500000|2022-03-28 12:45:00|1140.8|1138.3|1140.5|1138.3|1141|1138.5|1140.3|1138.3|3
1648471510000|2022-03-28 12:45:10|1141|1138.5|1141|1138.8|1141|1138.8|1141|1138.5|0
1648471520000|2022-03-28 12:45:20|1140.5|1138.5|1140.5|1138.3|1141|1139|1140.5|1138.3|0
1648471530000|2022-03-28 12:45:30|1140.3|1138.5|1140.5|1139|1140.8|1139|1140.3|1138.5|3
1648471540000|2022-03-28 12:45:40|1141|1138.5|1140|1137.8|1141|1138.5|1140|1137.8|16
1648471550000|2022-03-28 12:45:50|1139.8||1139.5||1140||1139.5||0
1648471560000|2022-03-28 12:46:00|1139.3|1137.3|1138.8|1136.8|1139.5|1137.3|1138.8|1136.8|1
1648471570000|2022-03-28 12:46:10|1139|1137|1138.8|1136.8|1139|1137|1138.8|1136.8|2
1648471580000|2022-03-28 12:46:20|1138.5|1136.5|1138|1136.3|1138.5|1136.5|1138|1136.3|4
1648471590000|2022-03-28 12:46:30|1138.5||1138||1138.5||1138||0
1648471600000|2022-03-28 12:46:40|1137.8|1136|1138.3|1136.3|1138.3|1136.5|1137.8|1136|5
1648471610000|2022-03-28 12:46:50|1138||1138.5||1138.5||1138||2
1648471620000|2022-03-28 12:47:00|1138.3|1136|1137.8|1135.8|1138.3|1136|1137.8|1135.8|0
1648471630000|2022-03-28 12:47:10|1137.5||1137.5||1137.5||1137.5||1
1648471640000|2022-03-28 12:47:20|1137.8|1135.5|1137.5|1135|1137.8|1135.5|1137|1135|3
1648471650000|2022-03-28 12:47:30|1137|1134.8|1136.8|1134.8|1137|1134.8|1136.8|1134.8|0
1648471660000|2022-03-28 12:47:40|1137|1135.5|1137.5|1135.3|1137.5|1135.5|1137|1135.3|2
1648471670000|2022-03-28 12:47:50|1137.8|1135.5|1137.8|1135.5|1137.8|1135.5|1137.8|1135.5|1
1648471680000|2022-03-28 12:48:00||1135.3||1135||1135.3||1135|2
1648471690000|2022-03-28 12:48:10|1138.3|1135.3|1138.3|1136|1138.3|1136|1137.8|1135.3|0
1648471700000|2022-03-28 12:48:20|1137.8|1135.8|1138|1136|1138|1136|1137.8|1135.8|0
1648471710000|2022-03-28 12:48:30|1138.3|1135.8|1138.8|1136.3|1138.8|1136.3|1138.3|1135.8|0
1648471720000|2022-03-28 12:48:40|1138.5|1135.3|1136.8|1135|1138.5|1135.3|1136.8|1135|20
1648471730000|2022-03-28 12:48:50|1136.5|1134.5|1136.5|1134.5|1137|1134.5|1136.5|1134.5|7
1648471740000|2022-03-28 12:49:00|1136.8|1133.8|1135.5|1133.5|1136.8|1133.8|1135.5|1133.5|62
1648471750000|2022-03-28 12:49:10|1135.8|1133.3|1135.8|1133.5|1136|1133.5|1135.5|1133.3|7
1648471760000|2022-03-28 12:49:20|1136|1133.3|1135.5|1133.5|1136|1133.5|1135.5|1133.3|0
1648471770000|2022-03-28 12:49:30|1136|1133.8|1135|1133|1136|1133.8|1135|1132.5|30
1648471780000|2022-03-28 12:49:40|1135.5|1133.5|1135.5|1133.5|1135.8|1133.5|1135.5|1133.5|2
1648471790000|2022-03-28 12:49:50|1135.8|1134|1135.5|1133.3|1135.8|1134|1135.5|1133.3|1
1648471800000|2022-03-28 12:50:00|1135.8|1133.8|1135.8|1133.8|1136|1133.8|1135.5|1133.8|0
1648471810000|2022-03-28 12:50:10|1136|1134.3|1136.3|1134.3|1136.3|1134.3|1135.8|1134|1
1648471820000|2022-03-28 12:50:20|1136.5|1134.5|1138.5|1135|1138.5|1135.3|1136.3|1134|5
1648471830000|2022-03-28 12:50:30|1138.3|1135.3|1138.5|1135.8|1138.5|1135.8|1138.3|1135.3|0
1648471840000|2022-03-28 12:50:40|1138.3||1138.3||1138.3||1138.3||0
1648471850000|2022-03-28 12:50:50|1137.8||1138.3||1138.5||1137.8||0
1648471860000|2022-03-28 12:51:00|1138|1136.5|1138.8|1136.8|1139|1136.8|1137.5|1136.5|2
1648471870000|2022-03-28 12:51:10|1139.3|1137|1139.8|1137.8|1140.3|1138|1139|1137|2
1648471880000|2022-03-28 12:51:20|1139.5|1137.3|1139.3|1137.3|1139.5|1137.3|1139.3|1137.3|7
1648471890000|2022-03-28 12:51:30|1139.5||1139.3||1139.5||1139||0
1648471900000|2022-03-28 12:51:40|1138.5|1136.3|1138.8|1137|1138.8|1137|1138.5|1136.3|1
1648471910000|2022-03-28 12:51:50|1139|1136.3|1138.8|1137|1139|1137|1138.5|1136.3|12
1648471920000|2022-03-28 12:52:00|1139||1138.5||1139||1138.5||6
1648471930000|2022-03-28 12:52:10|1138.3|1136.5|1137|1135|1138.3|1136.5|1137|1135|33
1648471940000|2022-03-28 12:52:20|1137.5|1135.3|1137.8|1135.5|1138|1135.5|1137|1135.3|5
1648471950000|2022-03-28 12:52:30|1138||1137.8||1138.3||1137.8||0
1648471960000|2022-03-28 12:52:40|1138.3|1136.5|1138.8|1136.5|1138.8|1136.5|1138.3|1136.5|2
1648471970000|2022-03-28 12:52:50|1138.5|1136.3|1138.3|1136.3|1138.5|1136.5|1138.3|1136.3|1
1648471980000|2022-03-28 12:53:00|1138.5|1136.5|1138.3|1136.3|1138.8|1136.5|1138.3|1136.3|1
1648471990000|2022-03-28 12:53:10|1139.3|1136.5|1139.3|1137.3|1139.3|1137.3|1139.3|1136.3|0
1648472000000|2022-03-28 12:53:20|1139|1137|1139|1137|1139.3|1137|1139|1137|1
1648472010000|2022-03-28 12:53:30|1139.5|1137.3|1139.8|1138|1139.8|1138|1139.3|1137.3|1
1648472020000|2022-03-28 12:53:40|1139.5|1137.8|1139.5|1137.8|1139.8|1138|1139.5|1137.8|7
1648472030000|2022-03-28 12:53:50|1139.3|1137.3|1139|1136.5|1139.5|1137.3|1138.8|1136.5|0
1648472040000|2022-03-28 12:54:00|1139.5|1136.8|1139.5|1136.8|1139.5|1136.8|1139.3|1136.8|0
1648472050000|2022-03-28 12:54:10|1140|1137|1141.8|1139.3|1141.8|1139.3|1140|1137|3
1648472060000|2022-03-28 12:54:20|1141.5|1139|1141.8|1139.3|1141.8|1139.5|1141.3|1139|1
1648472070000|2022-03-28 12:54:30|1141.5|1139.5|1141.8|1139.8|1141.8|1139.8|1141.5|1139.3|6
1648472080000|2022-03-28 12:54:40||1140.3||1140.3||1140.3||1139.8|36
1648472090000|2022-03-28 12:54:50|1141.5|1139.3|1141.8|1140.5|1141.8|1140.5|1141.5|1139.3|22
1648472100000|2022-03-28 12:55:00|1141.5|1140.3|1141.8|1140.3|1141.8|1140.3|1141.5|1140.3|11
1648472110000|2022-03-28 12:55:10|||||||||20
1648472120000|2022-03-28 12:55:20|||||||||3
1648472130000|2022-03-28 12:55:30|1141|1139|1141.3|1139|1141.8|1139|1141|1139|1
1648472140000|2022-03-28 12:55:40|1141|1138|1140|1137.5|1141|1138|1140|1137.5|1
1648472150000|2022-03-28 12:55:50|1139.5|1137.3|1140|1137.3|1140|1137.3|1139.5|1137.3|0
1648472160000|2022-03-28 12:56:00|1139.5|1136.8|1139.3|1136.8|1139.5|1136.8|1139.3|1136.8|0
1648472170000|2022-03-28 12:56:10|1139|1136.3|1139|1136.5|1139|1136.8|1139|1136.3|0
1648472180000|2022-03-28 12:56:20|1139.3|1136.8|1139.3|1137|1139.3|1137|1139.3|1136.8|0
1648472190000|2022-03-28 12:56:30|1139|1136.8|1138.8|1136|1139|1136.8|1138.8|1136|0
1648472200000|2022-03-28 12:56:40|1138.3|1135.5|1137|1134.5|1138.5|1135.8|1137|1134.5|1
1648472210000|2022-03-28 12:56:50|1136.8|1134.8|1136|1133.5|1136.8|1134.8|1135.8|1133.3|3
1648472220000|2022-03-28 12:57:00|1136.5|1133.8|1136|1133.8|1136.5|1133.8|1136|1133.5|0
1648472230000|2022-03-28 12:57:10|1136.3|1133.5|1135.3|1133|1136.3|1133.8|1135.3|1133|0
1648472240000|2022-03-28 12:57:20|1135.5|1132.5|1134.8|1132.5|1135.5|1132.8|1134.8|1132.5|0
1648472250000|2022-03-28 12:57:30|1134.3|1131.8|1133.3|1130.8|1134.3|1132|1133.3|1130.8|2
1648472260000|2022-03-28 12:57:40|1132.3|1130|1131.5|1129.8|1132.8|1130.5|1131.5|1129.8|8
1648472270000|2022-03-28 12:57:50|1131.8|1130|1131.5|1129.5|1132.3|1130.3|1131.5|1129.5|0
1648472280000|2022-03-28 12:58:00|1132.3|1129.8|1131.3|1129.3|1132.3|1130.3|1131.3|1129.3|2
1648472290000|2022-03-28 12:58:10|1131|1128.8|1130.8|1128.5|1131.8|1129.5|1130.5|1128.5|10
1648472300000|2022-03-28 12:58:20||1128.8||1128.8||1128.8||1128.5|7
1648472310000|2022-03-28 12:58:30|1132.3|1128.5|1132.5|1130|1132.5|1130.3|1132.3|1128.5|4
1648472320000|2022-03-28 12:58:40|1132.3|1129.5|1131.5|1129|1132.5|1129.5|1131.5|1129|2
1648472330000|2022-03-28 12:58:50|1131|1129.3|1131|1129|1131|1129.3|1131|1129|0
1648472340000|2022-03-28 12:59:00||1128.5||1129||1129||1128.5|0
1648472360000|2022-03-28 12:59:20|1131.3||1131.3||1131.3||1131||0
1648472370000|2022-03-28 12:59:30|1131||1131||1131||1131||4
1648472380000|2022-03-28 12:59:40|1133.8|1130.5|1133.5|1130.8|1133.8|1131|1133.5|1130.5|21
1648472390000|2022-03-28 12:59:50||1131||1131.5||1131.5||1131|0
1648472400000|2022-03-28 13:00:00|1132.8|1130.8|1132.8|1129.5|1132.8|1130.8|1132.8|1129.5|2
1648472410000|2022-03-28 13:00:10|1132.5|1130|1132.3|1129.8|1132.5|1130|1132.3|1129.5|0
1648472420000|2022-03-28 13:00:20|1132|1128.8|1130.3|1128.5|1132.3|1128.8|1130.3|1128.3|1
1648472430000|2022-03-28 13:00:30|1131.5|1129.5|1131.8|1129.5|1131.8|1129.5|1131.5|1129.5|2
1648472440000|2022-03-28 13:00:40|1130.3|1128.3|1131.8|1130|1131.8|1130|1130.3|1128.3|0
1648472450000|2022-03-28 13:00:50|1132|1129.8|1132.5|1130.5|1132.5|1130.5|1131.5|1129.8|0
1648472460000|2022-03-28 13:01:00|1132.8|1130.3|1131|1128.8|1132.8|1130.3|1130.8|1128.5|1
1648472470000|2022-03-28 13:01:10|1131.3|1129|1131.8|1129.3|1132|1129.3|1131.3|1129|0
1648472480000|2022-03-28 13:01:20|1132||1131.3||1132||1131.3||0
1648472490000|2022-03-28 13:01:30|1130.8|1128.8|1131.3|1128.8|1131.3|1128.8|1130.3|1128.5|0
1648472500000|2022-03-28 13:01:40|1131.8|1129|1132|1129.8|1132|1129.8|1131.8|1129|0
1648472510000|2022-03-28 13:01:50|1132.8|1130.8|1134|1131.3|1134.3|1131.3|1132.8|1130.8|1
1648472520000|2022-03-28 13:02:00|1134.3|1131.5|1134.5|1132|1134.8|1132.5|1134.3|1131.5|0
1648472530000|2022-03-28 13:02:10||1131.8||1131.5||1132||1131.5|0
1648472540000|2022-03-28 13:02:20|1134|1131.8|1132.8|1131|1134|1131.8|1132.8|1130.8|0
1648472550000|2022-03-28 13:02:30|1133.3||1133||1133.3||1133||0
1648472560000|2022-03-28 13:02:40|1132.8|1130.8|1133|1131.3|1133|1131.3|1132.3|1130.5|6
1648472570000|2022-03-28 13:02:50|1133.3|1130|1132.3|1130|1133.3|1130|1132.3|1130|17
1648472580000|2022-03-28 13:03:00|1131.8|1129.5|1130|1127.8|1131.8|1129.5|1130|1127.8|1
1648472590000|2022-03-28 13:03:10|1130.8|1127.5|1130.5|1128.5|1130.8|1129|1130.5|1127.5|3
1648472600000|2022-03-28 13:03:20|1130.8|1128.8|1131.8|1129.5|1131.8|1129.5|1130.8|1128.8|70
1648472610000|2022-03-28 13:03:30|1131.5|1130|1132.8|1130.8|1132.8|1131|1131.5|1130|0
1648472620000|2022-03-28 13:03:40|1133|1131|1133|1131|1133|1131|1132.8|1131|0
1648472630000|2022-03-28 13:03:50|1132.8|1131.3|1132.5|1130.8|1133|1131.3|1132.5|1130.8|0
1648472640000|2022-03-28 13:04:00|1132.8|1131|1132.5|1130.5|1132.8|1131|1132.5|1130.5|0
1648472650000|2022-03-28 13:04:10|1132.8|1130.3|1132.8|1130.5|1133|1131.3|1132.8|1130.3|1
1648472660000|2022-03-28 13:04:20|1132.5|1130.8|1132.8|1130.8|1132.8|1130.8|1132.5|1130.8|2
1648472670000|2022-03-28 13:04:30|1133.5|1130.5|1133.5|1131.8|1133.5|1131.8|1133.5|1130.5|0
1648472680000|2022-03-28 13:04:40|1133.3|1131.5|1133.5|1132.3|1133.5|1132.3|1133.3|1131.5|15
1648472690000|2022-03-28 13:04:50|1134.3|1131.8|1134|1132|1134.3|1132.3|1134|1131.8|9
1648472700000|2022-03-28 13:05:00|1133.8|1131.5|1130.8|1128.8|1133.8|1131.5|1130.8|1128.8|14
1648472710000|2022-03-28 13:05:10|1130.5|1127.8|1130|1128.3|1130.5|1128.3|1129.8|1127.8|2
1648472720000|2022-03-28 13:05:20|1130.5||1130.5||1130.8||1130.5||0
1648472730000|2022-03-28 13:05:30|1130.8|1129|1132|1130|1132|1130|1130.8|1129|0
1648472740000|2022-03-28 13:05:40|1132.3|1130.3|1131.5|1129.5|1132.8|1130.5|1131.3|1129.5|2
1648472750000|2022-03-28 13:05:50|1131.8|1130|1133.5|1131.8|1134|1131.8|1131.8|1130|20
1648472760000|2022-03-28 13:06:00|1133.8|1131.5|1133.5|1131.5|1133.8|1131.8|1133.5|1131.5|0
1648472770000|2022-03-28 13:06:10|1132.8|1131.3|1131.3|1129.3|1132.8|1131.3|1131.3|1129.3|4
1648472780000|2022-03-28 13:06:20||1129.5||1129||1129.5||1129|0
1648472790000|2022-03-28 13:06:30|1130.8|1129.3|1130.5|1128.3|1130.8|1129.3|1130.5|1128.3|0
1648472800000|2022-03-28 13:06:40|1130.3|1128|1130|1128|1130.3|1128|1130|1127.8|2
1648472820000|2022-03-28 13:07:00|1130.5|1129.3|1130.5|1128.5|1131.3|1129.3|1130.5|1128.5|11
1648472830000|2022-03-28 13:07:10|1130.3|1128.3|1127.5|1125.5|1130.3|1128.3|1127.3|1125.3|10
1648472840000|2022-03-28 13:07:20|1127.3|1125.3|1127.3|1125.5|1127.3|1125.5|1127.3|1125.3|0
1648472850000|2022-03-28 13:07:30||1125.3||1125.3||1125.3||1125.3|1
1648472860000|2022-03-28 13:07:40|1126.3|1124.5|1126.5|1124.5|1126.5|1124.5|1126.3|1124|1
1648472870000|2022-03-28 13:07:50|1126.3|1124.3|1126|1124|1126.3|1124.3|1126|1124|0
1648472880000|2022-03-28 13:08:00|1125.5|1123.5|1125|1123.3|1125.5|1123.5|1125|1123.3|5
1648472890000|2022-03-28 13:08:10|1124.8|1123|1125.5|1123.5|1125.5|1123.5|1124|1122|8
1648472900000|2022-03-28 13:08:20|1125.3||1125.5||1125.8||1125.3||1
1648472910000|2022-03-28 13:08:30|1125.3|1122.3|1124.5|1122.8|1125.3|1122.8|1124|1122.3|11
1648472920000|2022-03-28 13:08:40|1125|1123|1123|1120.8|1125|1123|1123|1120.8|0
1648472930000|2022-03-28 13:08:50|1124|1121|1123|1121|1124|1122|1123|1121|0
1648472940000|2022-03-28 13:09:00|1122|1120.3|1121|1119.5|1122|1120.3|1120.5|1118.8|8
1648472950000|2022-03-28 13:09:10|1121.5|1119|1120.8|1118.8|1121.5|1119.5|1120.5|1118.3|4
1648472960000|2022-03-28 13:09:20|1120.5|1118.5|1121|1119|1121.5|1119.3|1120.5|1118.5|1
1648472970000|2022-03-28 13:09:30|1121.3|1119.3|1120.8|1119|1121.3|1119.3|1120.5|1118.8|0
1648472980000|2022-03-28 13:09:40|1120.5|1118.8|1121.5|1119.8|1121.8|1119.8|1120.5|1118.8|0
1648472990000|2022-03-28 13:09:50|1121.8|1119.3|1120|1118|1122|1119.3|1120|1118|14
1648473000000|2022-03-28 13:10:00|1119.8|1118.5|1120.8|1118.5|1121|1118.5|1119.8|1118.5|2
1648473010000|2022-03-28 13:10:10|1121.3|1119.5|1124.8|1122.8|1125.3|1123.3|1121.3|1119.5|1
1648473020000|2022-03-28 13:10:20|1125|1123|1123.8|1121.8|1125|1123.3|1123.8|1121.8|7
1648473030000|2022-03-28 13:10:30|1123.3|1122|1123.3|1121.5|1123.3|1122|1123.3|1121.5|1
1648473040000|2022-03-28 13:10:40|1123.8|1121.8|1124.3|1122.3|1125|1122.8|1123.8|1121.8|6
1648473050000|2022-03-28 13:10:50|1124|1122.8|1124.8|1122.8|1125|1122.8|1124|1122.8|12
1648473060000|2022-03-28 13:11:00|1124.5|1123|1124.8|1122.5|1124.8|1123|1123.8|1122|16
1648473070000|2022-03-28 13:11:10|1124|1122|1121.5|1119.5|1124|1122|1121.5|1119.5|8
1648473080000|2022-03-28 13:11:20|1121.8|1120|1122.8|1120.8|1123|1121|1121.8|1120|8
1648473090000|2022-03-28 13:11:30|1122.5|1120.5|1123|1121|1123|1121|1122.5|1120.5|3
1648473100000|2022-03-28 13:11:40|1122.8|1121.3|1122.5|1120.3|1122.8|1121.3|1122.5|1120.3|0
1648473110000|2022-03-28 13:11:50||1120||1120||1120||1120|1
1648473120000|2022-03-28 13:12:00|1123|1120.3|1123|1120.5|1123.3|1120.5|1123|1120.3|0
1648473130000|2022-03-28 13:12:10|1122.8|1121.5|1123.3|1121.5|1123.3|1121.5|1122.5|1121|2
1648473140000|2022-03-28 13:12:20|1123.5|1121.8|1123.8|1121.8|1123.8|1121.8|1123.3|1121.8|3
1648473150000|2022-03-28 13:12:30|1124||1124||1124||1123.8||0
1648473160000|2022-03-28 13:12:40|1124.3|1122.5|1124.3|1122.3|1124.3|1122.5|1123.5|1122|0
1648473170000|2022-03-28 13:12:50|1124|1122|1123.8|1121.8|1124|1122.3|1123.8|1121.8|3
1648473180000|2022-03-28 13:13:00|1122.5|1121.5|1122.5|1120.5|1122.5|1121.5|1122.5|1120.5|2
1648473190000|2022-03-28 13:13:10|1123|1121.3|1123|1121|1123|1121.3|1122.8|1120.8|0
1648473200000|2022-03-28 13:13:20|1122.8|1121.8|1123.8|1121.8|1124|1121.8|1122.8|1121.5|0
1648473210000|2022-03-28 13:13:30|1123.5|1122|1123.5|1121.5|1123.8|1122|1123|1121.3|1
1648473220000|2022-03-28 13:13:40|1123.3|1121.3|1121.5|1119.5|1123.3|1121.3|1121.5|1119.5|0
1648473230000|2022-03-28 13:13:50|1121.8|1120.5|1122|1120.3|1122.3|1120.5|1121.8|1119.8|2
1648473240000|2022-03-28 13:14:00|1121.8|1120|1122.8|1120.8|1123.3|1121.3|1121.8|1119.8|1
1648473250000|2022-03-28 13:14:10|1123.8|1121|1123.3|1121.3|1123.8|1121.8|1123.3|1120.8|10
1648473260000|2022-03-28 13:14:20|1123.8|1121.8|1124.3|1121.8|1124.3|1121.8|1123.8|1121.8|0
1648473270000|2022-03-28 13:14:30|1124|1122.3|1124|1122.3|1124.3|1122.3|1124|1122|2
1648473280000|2022-03-28 13:14:40|1123.8|1122|1124.5|1122.8|1124.5|1122.8|1123.5|1121.8|12
1648473290000|2022-03-28 13:14:50|1124.3|1122|1124|1122.3|1124.3|1122.3|1124|1122|0
1648473300000|2022-03-28 13:15:00|1123.8|1122|1125.3|1123.8|1125.5|1123.8|1123.8|1121.8|2
1648473310000|2022-03-28 13:15:10|1125.5|1123.5|1125.5|1123.8|1125.5|1123.8|1125.3|1123.5|37
1648473320000|2022-03-28 13:15:20|1126.3|1124|1126|1123.5|1126.3|1124.3|1126|1123.5|12
1648473330000|2022-03-28 13:15:30|1125.8|1123.8|1125.5|1123.8|1125.8|1123.8|1125.5|1123.8|0
1648473340000|2022-03-28 13:15:40|1125.3|1123.5|1125.5|1123.3|1125.5|1123.5|1125.3|1123.3|0
1648473350000|2022-03-28 13:15:50|1126|1124|1126.5|1124|1127|1124.3|1126|1124|0
1648473360000|2022-03-28 13:16:00|1127|1124.3|1127|1125.3|1127.3|1125.3|1126.5|1124.3|2
1648473370000|2022-03-28 13:16:10|1127.3|1125|1127.5|1125.5|1128|1125.8|1127|1125|1
1648473380000|2022-03-28 13:16:20|1127.8|1125.8|1127.3|1125.5|1128.5|1126|1127.3|1125.3|0
1648473390000|2022-03-28 13:16:30|1127.5|1125.8|1127.5|1125.5|1127.8|1125.8|1127.3|1125.3|0
1648473400000|2022-03-28 13:16:40|1127.8|1125.8|1127.3|1125.5|1127.8|1125.8|1127|1125.3|0
1648473410000|2022-03-28 13:16:50|1127.5|1125.8|1127|1124.8|1127.8|1125.8|1127|1124.8|0
1648473420000|2022-03-28 13:17:00|1126.5|1124.3|1125|1123.3|1126.5|1124.3|1125|1123.3|0
1648473430000|2022-03-28 13:17:10|1124.8|1123.5|1126.5|1124.5|1126.5|1124.5|1124.8|1123.3|1
1648473440000|2022-03-28 13:17:20|1126.8|1124.3|1127|1124.8|1127|1124.8|1126.5|1124.3|0
1648473450000|2022-03-28 13:17:30|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|0
1648473460000|2022-03-28 13:17:40|1126.3|1124.3|1126.5|1124.5|1126.8|1124.5|1126.3|1124.3|0
1648473470000|2022-03-28 13:17:50|1126|1123.8|1126|1123.8|1126|1123.8|1126|1123.8|0
1648473480000|2022-03-28 13:18:00|1125.8|1124|1126.5|1124.5|1126.8|1125|1125.8|1124|19
1648473490000|2022-03-28 13:18:10|1127|1124.8|1127.5|1125.8|1127.8|1125.8|1127|1124.8|2
1648473500000|2022-03-28 13:18:20|1127.3|1125.5|1126.8|1125|1127.3|1125.5|1126.5|1124.8|0
1648473510000|2022-03-28 13:18:30|1127|1124.8|1125.8|1124|1127|1124.8|1125.8|1124|4
1648473520000|2022-03-28 13:18:40|1125.5|1123.5|1125.8|1123.8|1126.3|1124.3|1125.5|1123.5|2
1648473530000|2022-03-28 13:18:50|1125.3|1123|1126|1123.5|1126|1123.5|1125|1123|4
1648473540000|2022-03-28 13:19:00|1125.8|1124|1127|1125|1127.3|1125|1125.8|1124|4
1648473550000|2022-03-28 13:19:10|1126.8|1124.8|1127.3|1125.5|1127.8|1125.5|1126.8|1124.8|0
1648473560000|2022-03-28 13:19:20|1127.8|1125.8|1127.3|1125.5|1127.8|1125.8|1127|1124.8|2
1648473570000|2022-03-28 13:19:30|1127.5|1125.3|1127.3|1125.3|1127.5|1125.3|1127|1125|0
1648473580000|2022-03-28 13:19:40|1127|1124.5|1126.8|1124.8|1127.3|1124.8|1126.8|1124.5|0
1648473590000|2022-03-28 13:19:50|1126.3|1124.3|1126.3|1124.3|1126.8|1124.8|1126|1124.3|0
1648473600000|2022-03-28 13:20:00|1126|1124.5|1126|1124|1126.8|1124.8|1125.8|1124|0
1648473610000|2022-03-28 13:20:10|1125.8|1124.3|1125.8|1124|1126.3|1124.3|1125.8|1124|0
1648473620000|2022-03-28 13:20:20|1126.3|1124.5|1126|1124|1126.3|1124.5|1125.8|1124|0
1648473630000|2022-03-28 13:20:30|1126.3|1124.3|1124.3|1122.5|1126.3|1124.3|1123.8|1121.8|11
1648473640000|2022-03-28 13:20:40|1124.5|1122.3|1125|1123.3|1125|1123.3|1124.3|1122.3|10
1648473650000|2022-03-28 13:20:50|1125.5|1123.8|1125.5|1123.8|1125.8|1124|1125.3|1123.5|0
1648473660000|2022-03-28 13:21:00|1125.3|1123.5|1125.5|1123.5|1125.5|1123.5|1125|1123.5|0
1648473670000|2022-03-28 13:21:10|1125.3|1123.8|1124.8|1123|1125.8|1123.8|1124.8|1123|3
1648473680000|2022-03-28 13:21:20|1124|1122.8|1124|1122|1124.3|1122.8|1123.8|1121.8|7
1648473690000|2022-03-28 13:21:30|1124.3|1122.3|1124.8|1122.8|1124.8|1123|1124.3|1122|0
1648473700000|2022-03-28 13:21:40||1123||1122.8||1123||1122.8|1
1648473710000|2022-03-28 13:21:50|1125|1123|1124.8|1123|1125|1123|1124.8|1123|0
1648473720000|2022-03-28 13:22:00|1125|1122.8|1124.8|1123|1125|1123|1124.8|1122.8|0
1648473730000|2022-03-28 13:22:10|1124.5|1122.8|1124.8|1122.8|1124.8|1123|1124.3|1122.8|32
1648473740000|2022-03-28 13:22:20|1124.3|1123|1125|1123.3|1125.3|1123.5|1124.3|1122.8|6
1648473750000|2022-03-28 13:22:30|1124.8|1123.8|1125.5|1123.8|1125.8|1123.8|1124.8|1123.8|5
1648473760000|2022-03-28 13:22:40|1125.8|1124|1126.5|1124.5|1126.8|1124.5|1125.8|1123.8|4
1648473770000|2022-03-28 13:22:50|1126.3|1125|1127.8|1126|1127.8|1126|1126.3|1125|0
1648473780000|2022-03-28 13:23:00|1128|1126.3|1128.8|1127|1128.8|1127|1128|1126.3|31
1648473790000|2022-03-28 13:23:10|1129|1127.5|1129|1127|1129.3|1127.8|1129|1127|0
1648473800000|2022-03-28 13:23:20|1128.8|1126.8|1128.5|1126.5|1128.8|1126.8|1128|1126|5
1648473810000|2022-03-28 13:23:30|1128.8|1126.8|1128.5|1126.5|1128.8|1127|1128.5|1126.5|6
1648473820000|2022-03-28 13:23:40|1128.3|1126.3|1127.8|1125.8|1128.3|1126.3|1127.8|1125.8|3
1648473830000|2022-03-28 13:23:50|1127.3|1126|1127.3|1125.5|1127.3|1126|1127.3|1125.3|0
1648473840000|2022-03-28 13:24:00|1127.8|1126|1128.3|1126.5|1128.3|1127|1127.8|1126|19
1648473850000|2022-03-28 13:24:10|1128|1126.3|1127.3|1125.3|1128|1126.3|1127.3|1125.3|0
1648473860000|2022-03-28 13:24:20|1127.5|1125.5|1127.8|1126|1128.3|1126.3|1127.5|1125.5|1
1648473870000|2022-03-28 13:24:30|1127.5|1125.8|1128.3|1126.3|1128.3|1126.5|1127.5|1125.8|1
1648473880000|2022-03-28 13:24:40|1127.8|1126.5|1128.3|1126.5|1128.3|1126.5|1127.8|1125.8|1
1648473890000|2022-03-28 13:24:50|1127.8|1126.3|1127.8|1126|1127.8|1126.3|1127.8|1126|0
1648473900000|2022-03-28 13:25:00|1127.5|1125.8|1129|1127.3|1129.8|1127.8|1127.5|1125.8|12
1648473910000|2022-03-28 13:25:10|1129.3|1127.5|1129|1127.3|1129.3|1127.5|1129|1127.3|3
1648473920000|2022-03-28 13:25:20|1129.3|1126.8|1128.5|1126.5|1129.3|1126.8|1128.5|1126.5|1
1648473930000|2022-03-28 13:25:30|1128|1126.3|1127.5|1125.5|1128.3|1126.5|1127|1125.3|0
1648473940000|2022-03-28 13:25:40|1127.3|1125.3|1126.3|1124|1127.3|1125.3|1125.3|1123|9
1648473950000|2022-03-28 13:25:50|1126|1123.5|1125.3|1123|1126|1124|1125|1122.8|2
1648473960000|2022-03-28 13:26:00|1125.5|1123.3|1125.5|1123.5|1125.8|1123.8|1125.3|1123.3|2
1648473970000|2022-03-28 13:26:10|1125.8|1123.3|1125.3|1123.3|1125.8|1123.3|1125|1122.8|0
1648473980000|2022-03-28 13:26:20|1125.5|1123|1125.3|1123.3|1125.8|1123.8|1124.8|1123|33
1648473990000|2022-03-28 13:26:30|1125.8|1123|1125.5|1123.3|1125.8|1123.8|1125.3|1123|3
1648474000000|2022-03-28 13:26:40|1125.3|1123|1125.3|1123|1125.3|1123|1125|1123|0
1648474010000|2022-03-28 13:26:50|1125.5|1123.3|1127.5|1125.5|1127.5|1125.5|1125.5|1123.3|0
1648474020000|2022-03-28 13:27:00|1127|1125|1127.5|1125.3|1127.5|1125.5|1126.3|1124.8|10
1648474040000|2022-03-28 13:27:20|1127.8|1125.8|1128|1125.8|1128|1125.8|1127.5|1125.5|0
1648474050000|2022-03-28 13:27:30|1127.8|1125.5|1127.5|1125.5|1127.8|1126|1127.5|1125.5|0
1648474060000|2022-03-28 13:27:40|1127.3|1126|1127.5|1125.8|1127.8|1126|1127.3|1125.8|1
1648474070000|2022-03-28 13:27:50|1127.8|1125.5|1127.5|1125.5|1127.8|1125.5|1127.5|1125.5|0
1648474080000|2022-03-28 13:28:00|1128.5|1125.8|1127.8|1125.8|1128.5|1126.5|1127.5|1125.5|6
1648474090000|2022-03-28 13:28:10|1127.5|1125.5|1128|1126.3|1128.3|1126.3|1127.5|1125.5|1
1648474100000|2022-03-28 13:28:20|1127.8|1126|1127.8|1126|1127.8|1126|1127.5|1125.8|6
1648474110000|2022-03-28 13:28:30|1127.5|1126.3|1128|1126.5|1128|1126.5|1127.5|1126|2
1648474120000|2022-03-28 13:28:40|1127.8|1125.8|1126.8|1124.5|1127.8|1126|1126|1124|7
1648474130000|2022-03-28 13:28:50|1127|1124.8|1127|1125.3|1127.3|1125.5|1127|1124.8|5
1648474140000|2022-03-28 13:29:00|1127.3|1125.5|1126.8|1124.8|1127.5|1125.8|1126.8|1124.5|2
1648474150000|2022-03-28 13:29:10|1127|1125|1127|1125|1127.3|1125.3|1127|1124.8|0
1648474160000|2022-03-28 13:29:20|1127.3|1125.3|1128.5|1126.5|1128.5|1126.5|1127.3|1125.3|11
1648474170000|2022-03-28 13:29:30|1128.3|1126.8|1128.5|1126.8|1128.8|1127|1128|1126.3|3
1648474180000|2022-03-28 13:29:40|1128.3|1126.5|1128.5|1126.5|1128.5|1126.8|1128.3|1126.3|1
1648474190000|2022-03-28 13:29:50|1128.8|1126.8|1129.3|1127|1129.3|1127.3|1128.8|1126.8|1
1648474200000|2022-03-28 13:30:00|1129|1127.3|1127|1125|1129|1127.3|1125.8|1124|41
1648474210000|2022-03-28 13:30:10|1126.8|1125.5|1128.3|1126.5|1128.3|1126.5|1126.5|1125.3|12
1648474220000|2022-03-28 13:30:20|1128.5|1126.8|1128.5|1126.5|1129|1127.3|1127.8|1126|14
1648474230000|2022-03-28 13:30:30|1128.3|1126.3|1128.3|1126|1129|1126.8|1127.8|1126|63
1648474240000|2022-03-28 13:30:40|1128|1125.8|1128.3|1126.5|1128.3|1126.5|1127.5|1125.8|3
1648474250000|2022-03-28 13:30:50|1128.5|1127|1129.5|1128|1129.5|1128|1128.5|1127|14
1648474260000|2022-03-28 13:31:00|1129.8|1127|1128.8|1126.8|1129.8|1127|1128.8|1126.5|12
1648474270000|2022-03-28 13:31:10|1128.5|1126.5|1126.5|1124.5|1128.5|1126.5|1126.5|1124.3|2
1648474280000|2022-03-28 13:31:20|1126.8|1125|1126.3|1124.5|1127.3|1125|1123.5|1121.5|25
1648474290000|2022-03-28 13:31:30|1126.5|1124.3|1127.3|1125.3|1127.3|1125.5|1126.3|1124.3|0
1648474300000|2022-03-28 13:31:40|1127.8|1125.8|1126.8|1125|1127.8|1125.8|1126.8|1125|0
1648474310000|2022-03-28 13:31:50|1126.5|1124.8|1127|1125.3|1127|1125.3|1126.5|1124.5|5
1648474320000|2022-03-28 13:32:00|1127.3|1125|1127.3|1125.5|1127.8|1125.8|1126.8|1125|1
1648474330000|2022-03-28 13:32:10|1126.8|1125|1126.8|1124.8|1127|1125|1126.5|1124.8|1
1648474340000|2022-03-28 13:32:20|1126.5|1124|1125|1123|1126.5|1124.3|1124.8|1123|6
1648474350000|2022-03-28 13:32:30|1125.8|1124|1124.5|1122.5|1125.8|1124|1124.5|1122.5|23
1648474360000|2022-03-28 13:32:40|1125|1122.8|1123.8|1122|1125|1123.3|1123.8|1122|9
1648474370000|2022-03-28 13:32:50|1124.3|1122.5|1124|1122|1124.3|1122.5|1124|1122|0
1648474380000|2022-03-28 13:33:00|1123.3|1121.5|1123.8|1121.8|1124|1122|1122.5|1120.5|4
1648474390000|2022-03-28 13:33:10|1124|1122|1124|1122|1124|1122|1123.8|1121.8|1
1648474400000|2022-03-28 13:33:20|1124.8|1122.3|1122.8|1120.8|1124.8|1122.8|1122.8|1120.8|11
1648474410000|2022-03-28 13:33:30|1122.3|1120.5|1122.8|1120.8|1122.8|1120.8|1121.8|1120|10
1648474420000|2022-03-28 13:33:40|1123|1120.5|1125.3|1123.3|1125.5|1123.5|1123|1120.5|1
1648474430000|2022-03-28 13:33:50|1125.5|1124|1129.3|1127|1129.3|1127|1125.5|1124|6
1648474440000|2022-03-28 13:34:00|1129|1126.5|1128.8|1127|1129|1127|1128|1126.3|9
1648474450000|2022-03-28 13:34:10|1128.5|1126.8|1126.8|1124.8|1128.5|1126.8|1126.8|1124.8|6
1648474460000|2022-03-28 13:34:20|1127|1124.5|1126.3|1124|1127|1124.8|1125.3|1123.3|6
1648474470000|2022-03-28 13:34:30|1126|1124.3|1126.3|1124.3|1127|1124.8|1126|1124.3|0
1648474480000|2022-03-28 13:34:40|1126.5|1124.8|1125|1122.8|1127|1124.8|1124.8|1122.3|4
1648474490000|2022-03-28 13:34:50|1124.8|1123|1125.8|1123.8|1126|1123.8|1124.8|1122.8|0
1648474500000|2022-03-28 13:35:00|1126|1123.5|1128.3|1126|1128.3|1126.5|1125.5|1123.5|7
1648474510000|2022-03-28 13:35:10|1128.5|1126.3|1129|1127|1129.3|1127|1128.5|1126.3|1
1648474520000|2022-03-28 13:35:20|1128.8|1126.8|1129.5|1128|1129.8|1128.3|1128.8|1126.8|5
1648474530000|2022-03-28 13:35:30|1129.8|1127.8|1131|1129|1131|1129.3|1129.5|1127.8|13
1648474540000|2022-03-28 13:35:40|1131.3|1129.3|1131|1129|1131.3|1129.3|1130.8|1128.8|4
1648474550000|2022-03-28 13:35:50|1130.8|1128.5|1130.5|1128.5|1131|1129|1130.3|1128.5|0
1648474560000|2022-03-28 13:36:00|1130.3|1128.8|1128.8|1127|1130.3|1128.8|1128.8|1126.8|0
1648474570000|2022-03-28 13:36:10|1129|1127.3|1129|1127.3|1129.3|1127.3|1128.5|1126.5|3
1648474580000|2022-03-28 13:36:20|1129.3|1127.8|1130.5|1128.8|1131|1128.8|1129.3|1127.5|3
1648474590000|2022-03-28 13:36:30|1130.8|1129|1131.8|1129.5|1131.8|1129.5|1130.8|1128.8|3
1648474600000|2022-03-28 13:36:40|1132|1130|1133|1131.3|1133|1131.3|1131.8|1129.8|3
1648474610000|2022-03-28 13:36:50|1133.5|1131.5|1133.3|1131|1134|1131.8|1133|1131|2
1648474620000|2022-03-28 13:37:00|1133.5|1131.3|1133.8|1131.8|1134.8|1132.8|1133.3|1131|24
1648474630000|2022-03-28 13:37:10|1133.5|1132|1133.3|1131|1134.3|1132.5|1132.8|1130.8|3
1648474640000|2022-03-28 13:37:20|1133|1131.3|1132.3|1130.5|1133|1131.3|1132|1130|3
1648474650000|2022-03-28 13:37:30|1132|1130.3|1131.5|1129.5|1132.3|1130.3|1131.3|1129.3|5
1648474660000|2022-03-28 13:37:40|1131.3|1129.3|1131.8|1129.8|1131.8|1129.8|1131.3|1129|0
1648474670000|2022-03-28 13:37:50|1131.5|1130|1131.8|1129.8|1131.8|1130|1131.5|1129.8|2
1648474680000|2022-03-28 13:38:00|1131.5|1129.5|1130.3|1128.3|1131.5|1129.5|1130.3|1128.3|7
1648474690000|2022-03-28 13:38:10|1131|1128.5|1131|1128.5|1131.3|1128.8|1130.3|1128|0
1648474700000|2022-03-28 13:38:20|1131.3|1128.8|1130.8|1129|1131.3|1129|1130.8|1128.5|0
1648474710000|2022-03-28 13:38:30|1130.5|1128.8|1131|1129|1131|1129|1130.5|1128.5|0
1648474720000|2022-03-28 13:38:40|1131.5|1129.3|1131.3|1129|1131.5|1129.5|1130.5|1128.5|2
1648474730000|2022-03-28 13:38:50|1131|1128.8|1131|1128.8|1131|1129|1130.8|1128.8|0
1648474740000|2022-03-28 13:39:00|1130.8|1128.5|1128.5|1126.3|1130.8|1128.5|1128.3|1126|2
1648474750000|2022-03-28 13:39:10|1128.8|1126.5|1128.8|1126.5|1129|1126.5|1128.5|1126|0
1648474760000|2022-03-28 13:39:20|1129|1127|1129|1127|1129.5|1127.5|1129|1127|4
1648474770000|2022-03-28 13:39:30|1129.5|1127.3|1129.5|1127.8|1129.5|1127.8|1129.5|1127|0
1648474780000|2022-03-28 13:39:40|1129.3|1127.3|1128.5|1126.5|1129.3|1127.3|1128.5|1126.5|0
1648474790000|2022-03-28 13:39:50|1128.3|1126.3|1128.8|1126.8|1128.8|1126.8|1128.3|1126.3|12
1648474800000|2022-03-28 13:40:00|1128.5|1127|1128|1126|1128.8|1127|1127.8|1126|3
1648474810000|2022-03-28 13:40:10|1127.8|1126.3|1127.8|1126.3|1128|1126.3|1127.8|1126.3|0
1648474820000|2022-03-28 13:40:20|1128|1125.3|1127.3|1125.3|1128|1125.8|1127.3|1125.3|1
1648474830000|2022-03-28 13:40:30|1127|1125.5|1127|1125.3|1127.3|1125.8|1127|1125.3|0
1648474840000|2022-03-28 13:40:40|1127.3|1125.5|1128|1126|1128|1126|1127.3|1125.3|5
1648474850000|2022-03-28 13:40:50|1128.5|1126.3|1128.5|1126.3|1129|1127|1128.3|1126.3|1
1648474860000|2022-03-28 13:41:00|1128.8|1126.5|1128.5|1126.5|1128.8|1127|1128.3|1126.3|0
1648474870000|2022-03-28 13:41:10|1128.3|1126.8|1128.5|1126.5|1128.5|1126.8|1128.3|1126.3|0
1648474880000|2022-03-28 13:41:20|1129|1126.8|1130.3|1128.3|1130.3|1128.3|1128.8|1126.5|14
1648474890000|2022-03-28 13:41:30|1130.5|1128.5|1130.5|1128.5|1130.8|1128.8|1129.8|1127.8|6
1648474900000|2022-03-28 13:41:40|1130.3|1127.8|1130.5|1128.5|1130.5|1128.8|1129.8|1127.8|5
1648474910000|2022-03-28 13:41:50|1130.3|1129.5|1131.5|1129.5|1131.8|1129.8|1130.3|1129.5|5
1648474920000|2022-03-28 13:42:00|1131|1127.8|1129.8|1127.8|1131|1128|1129.5|1127.5|36
1648474930000|2022-03-28 13:42:10|1129.5|1127.3|1129|1127|1129.5|1127.5|1129|1126.5|2
1648474940000|2022-03-28 13:42:20|1129.5|1127.3|1131|1129|1131|1129|1129|1127|0
1648474950000|2022-03-28 13:42:30|1131.3|1129.3|1130.3|1128|1131.5|1129.3|1129.5|1127.3|21
1648474960000|2022-03-28 13:42:40|1130.5|1127.8|1129.3|1126.8|1130.5|1128.3|1129.3|1126.8|0
1648474970000|2022-03-28 13:42:50|1129|1126.5|1129|1126.8|1129.3|1127|1128.8|1126.5|0
1648474980000|2022-03-28 13:43:00|1128.8|1126.3|1128|1126|1129|1126.8|1128|1126|1
1648474990000|2022-03-28 13:43:10|1127.8|1125.8|1128|1126.3|1128|1126.3|1127.8|1125.5|5
1648475000000|2022-03-28 13:43:20|1127.8|1126|1123.8|1122|1128.5|1126.5|1123.8|1122|41
1648475010000|2022-03-28 13:43:30|1124|1121.8|1124.5|1122.5|1124.5|1123|1123.8|1121.8|2
1648475020000|2022-03-28 13:43:40|1124|1122.3|1123|1121|1124|1122.3|1122.8|1121|7
1648475030000|2022-03-28 13:43:50|1122.8|1121.3|1124|1122|1124.3|1122|1122.8|1121.3|0
1648475040000|2022-03-28 13:44:00|1124.3|1122.3|1127|1125.3|1127|1125.3|1124|1122.3|6
1648475050000|2022-03-28 13:44:10|1127.3|1125.5|1130.3|1128.3|1130.3|1128.3|1127.3|1125.5|19
1648475060000|2022-03-28 13:44:20|1130|1128.5|1130.8|1129|1131|1129.3|1130|1128|0
1648475070000|2022-03-28 13:44:30|1130|1128|1130|1128.3|1131|1128.8|1130|1128|1
1648475080000|2022-03-28 13:44:40|1130.5|1127.8|1129|1127.3|1130.5|1128|1129|1127|0
1648475090000|2022-03-28 13:44:50|1129.8|1127|1129.5|1127.3|1129.8|1128|1129.3|1127|6
1648475100000|2022-03-28 13:45:00|1129.3|1127.5|1128.3|1126.5|1129.5|1127.5|1127.8|1125.8|0
1648475110000|2022-03-28 13:45:10|1128.5|1126.8|1129|1126.8|1129.3|1127|1128.3|1126.5|0
1648475120000|2022-03-28 13:45:20|1129.5|1127.5|1130.5|1128.5|1130.5|1128.5|1129.3|1127.5|5
1648475130000|2022-03-28 13:45:30|1130.3|1128|1130.3|1128|1130.3|1128.5|1129.8|1127.5|0
1648475140000|2022-03-28 13:45:40|1130|1127.8|1129.3|1127.5|1130.5|1128.3|1129|1127.5|0
1648475150000|2022-03-28 13:45:50|1129|1126.5|1128|1126|1129|1126.5|1127.8|1125.8|7
1648475160000|2022-03-28 13:46:00|1127.8|1125.5|1128.3|1125.8|1128.5|1126.3|1127|1125.5|6
1648475170000|2022-03-28 13:46:10|1127.5|1126|1126.8|1124.5|1128|1126|1126.8|1124.5|3
1648475180000|2022-03-28 13:46:20|1126.5|1124|1126.3|1123.8|1126.5|1124.5|1125.8|1123.3|0
1648475190000|2022-03-28 13:46:30|1127|1124.3|1124.5|1122.5|1127|1125|1124.5|1122.5|24
1648475200000|2022-03-28 13:46:40|1125.3|1123|1125.3|1123|1125.5|1123.3|1124.5|1122.5|0
1648475210000|2022-03-28 13:46:50|1125.5|1122.8|1125|1122.8|1125.5|1123.3|1124.5|1122.5|0
1648475220000|2022-03-28 13:47:00|1124.8|1123|1124.3|1122.3|1125.5|1123.3|1124|1122|0
1648475230000|2022-03-28 13:47:10|1124.5|1122.8|1125.5|1123.5|1125.5|1123.8|1124.3|1122.3|6
1648475240000|2022-03-28 13:47:20|1126|1123.8|1124.5|1122.5|1126|1124|1124.5|1122.5|1
1648475250000|2022-03-28 13:47:30|1123.8|1122|1124.8|1123.3|1125|1123.3|1123.8|1122|14
1648475260000|2022-03-28 13:47:40|1125.8|1123.8|1125.3|1123.3|1125.8|1123.8|1125|1123.3|3
1648475270000|2022-03-28 13:47:50|1125||1125||1125.3||1124.8||4
1648475280000|2022-03-28 13:48:00|1124.8|1123.5|1125.3|1123.3|1125.5|1123.5|1124.8|1123.3|5
1648475290000|2022-03-28 13:48:10|1125|1123.5|1125.5|1123.3|1125.8|1123.5|1124.8|1123.3|0
1648475300000|2022-03-28 13:48:20|1125.3|1122.5|1124.5|1122.5|1125.5|1122.5|1124|1122.5|3
1648475310000|2022-03-28 13:48:30|1124.3|1122.3|1124.5|1122.5|1124.5|1122.5|1124|1122.3|11
1648475320000|2022-03-28 13:48:40|1125|1122.8|1121.3|1119.5|1125|1122.8|1121|1119.5|42
1648475330000|2022-03-28 13:48:50|1121.8|1120|1121.8|1119.5|1121.8|1120|1121.3|1119.5|1
1648475340000|2022-03-28 13:49:00|1121.5||1121||1121.5||1120.8||3
1648475350000|2022-03-28 13:49:10|1121.3|1120|1122.5|1120.5|1122.5|1120.5|1121.3|1119.8|9
1648475360000|2022-03-28 13:49:20|1122.8|1120.8|1123|1120.8|1123|1120.8|1122.5|1120.3|2
1648475370000|2022-03-28 13:49:30|1123.3|1120.5|1121.3|1119.5|1123.3|1120.5|1121|1119.5|2
1648475380000|2022-03-28 13:49:40|1121|1119.8|1122|1119.5|1122|1119.8|1120.8|1119.5|9
1648475390000|2022-03-28 13:49:50|1121.8|1119.8|1121.5|1119.5|1122.3|1120|1121.5|1119.5|1
1648475400000|2022-03-28 13:50:00|1122.3|1120|1121.3|1119.5|1122.3|1120|1121.3|1119.5|0
1648475410000|2022-03-28 13:50:10|||||||||13
1648475420000|2022-03-28 13:50:20|1121||1121.3||1121.3||1121||0
1648475430000|2022-03-28 13:50:30|1121|1118.5|1118.8|1116.5|1121|1118.8|1118.8|1116.5|13
1648475440000|2022-03-28 13:50:40|1118.3|1116|1119|1116.5|1119|1117|1118.3|1116|0
1648475450000|2022-03-28 13:50:50|1118.8|1116.8|1119.5|1117.3|1119.5|1117.8|1118.5|1116.5|1
1648475460000|2022-03-28 13:51:00|1119.3|1117|1119.5|1117.8|1119.8|1117.8|1119.3|1117|1
1648475470000|2022-03-28 13:51:10|1119.8|1118|1119.8|1118|1120|1118|1119.5|1117.5|0
1648475480000|2022-03-28 13:51:20|1120.3|1118.3|1120|1118.3|1120.3|1118.3|1120|1118.3|0
1648475490000|2022-03-28 13:51:30|1120.3|1118|1120|1118|1120.3|1118.3|1119.3|1117.8|8
1648475500000|2022-03-28 13:51:40|1119.5|1118.3|1120.3|1118.5|1120.8|1119|1119.5|1117.8|1
1648475510000|2022-03-28 13:51:50|1120.5|1118.3|1119.8|1118|1120.5|1118.5|1119.8|1118|0
1648475520000|2022-03-28 13:52:00|1119.5|1117.5|1119.5|1117.8|1119.8|1118|1119.3|1117.3|1
1648475530000|2022-03-28 13:52:10|1119.3|1117.3|1118.8|1116.5|1119.8|1117.3|1118|1116.5|2
1648475540000|2022-03-28 13:52:20|1119|1116.8|1118.8|1116.8|1119.5|1117.3|1118.3|1116.5|1
1648475550000|2022-03-28 13:52:30|1119|1116.5|1119|1117|1119|1117|1118.5|1116.5|1
1648475560000|2022-03-28 13:52:40|1118.8|1117.3|1119.5|1117.5|1119.5|1117.5|1118.8|1117|0
1648475570000|2022-03-28 13:52:50|1119.8|1117.8|1120|1118|1120.5|1118.5|1119.5|1117.5|3
1648475580000|2022-03-28 13:53:00|1119.8|1117.8|1119.5|1117.3|1120|1117.8|1119.5|1117.3|0
1648475590000|2022-03-28 13:53:10|1119|1117|1118.8|1116.5|1120|1118.5|1118.8|1116.5|2
1648475600000|2022-03-28 13:53:20|1118.5|1117|1119.8|1117.8|1119.8|1117.8|1118|1116.8|0
1648475610000|2022-03-28 13:53:30|1120|1118|1119.8|1118|1120|1118|1119.8|1117.5|0
1648475620000|2022-03-28 13:53:40|1120.5|1117.8|1120.3|1118.5|1120.8|1119|1120.3|1117.8|0
1648475630000|2022-03-28 13:53:50|1120|1118|1119.8|1117.5|1120|1118|1119.3|1117.5|1
1648475640000|2022-03-28 13:54:00|1119.5|1117|1118.5|1116.5|1119.5|1117|1118.5|1116.5|0
1648475650000|2022-03-28 13:54:10|1118.8||1118.3||1118.8||1118.3||0
1648475660000|2022-03-28 13:54:20|1117.3|1115.5|1116.3|1114.5|1117.3|1115.5|1116|1114.5|12
1648475670000|2022-03-28 13:54:30|1116.5|1113.3|1116|1114|1116.5|1114|1115|1113|12
1648475680000|2022-03-28 13:54:40|1115.8|1113.8|1116.8|1114.5|1116.8|1114.5|1115.5|1113.5|0
1648475690000|2022-03-28 13:54:50|1117.3|1115.3|1116.5|1114.3|1118|1115.8|1116.5|1114.3|1
1648475700000|2022-03-28 13:55:00|1116.8|1114.5|1116.5|1114.5|1117|1115|1116.5|1114.5|3
1648475710000|2022-03-28 13:55:10|1116|1114.3|1116|1114|1116|1114.3|1116|1113.8|16
1648475720000|2022-03-28 13:55:20|1115.5|1113.5|1115.5|1113.5|1115.8|1113.8|1115.5|1113.5|1
1648475730000|2022-03-28 13:55:30|1115.8||1115.8||1115.8||1115.5||0
1648475740000|2022-03-28 13:55:40|1115.5||1115.8||1115.8||1115.5||0
1648475750000|2022-03-28 13:55:50|1115.5|1113.8|1115.8|1113.8|1115.8|1113.8|1115.5|1113.8|0
1648475760000|2022-03-28 13:56:00|1115.5|1113.5|1115.3|1113.5|1115.5|1113.5|1115|1113.3|1
1648475770000|2022-03-28 13:56:10|1115|1113.3|1113.5|1111.5|1115.3|1113.3|1113.5|1111.5|14
1648475780000|2022-03-28 13:56:20|1113.3|1112.3|1114.5|1112.3|1115|1113|1113.3|1112.3|12
1648475790000|2022-03-28 13:56:30|1114|1111.8|1114|1111.8|1114|1112|1114|1111.8|4
1648475800000|2022-03-28 13:56:40|1114.3|1112|1114.5|1112|1115|1113|1114|1111.8|5
1648475810000|2022-03-28 13:56:50|1114.3|1112.3|1114.3|1112|1114.5|1112.3|1114|1111.8|1
1648475820000|2022-03-28 13:57:00|1114|1111.8|1114.5|1112.3|1114.5|1112.5|1114|1111.8|2
1648475830000|2022-03-28 13:57:10|1114.3|1112.5|1114.5|1112.5|1115|1112.8|1114|1112|4
1648475840000|2022-03-28 13:57:20|1114.8|1112.3|1115.3|1113.3|1116.3|1114.3|1114.8|1112.3|1
1648475850000|2022-03-28 13:57:30|1115|1112.8|1115|1113|1115|1113|1115|1112.8|0
1648475860000|2022-03-28 13:57:40|1114.8|1112.5|1115.5|1113.5|1115.5|1113.5|1114.5|1112.5|8
1648475870000|2022-03-28 13:57:50|1115.3|1113.3|1115.5|1113.5|1115.8|1113.8|1115|1112.8|0
1648475880000|2022-03-28 13:58:00|1115.3|1113.3|1115|1113|1115.3|1113.5|1114.8|1112.5|0
1648475890000|2022-03-28 13:58:10|1114.8|1112.8|1115.3|1113.3|1115.3|1113.5|1114.8|1112.5|1
1648475900000|2022-03-28 13:58:20|1116.3|1114|1117|1115.5|1117|1115.5|1116.3|1114|1
1648475910000|2022-03-28 13:58:30|1116.8|1114.8|1117|1114.8|1117.5|1115.5|1116.8|1114.8|2
1648475920000|2022-03-28 13:58:40|1116.8|1115|1117.8|1115.8|1117.8|1115.8|1116.8|1114.8|2
1648475930000|2022-03-28 13:58:50|1117.5|1115.3|1117.8|1116|1117.8|1116|1117|1115|0
1648475940000|2022-03-28 13:59:00|1117.5|1115.5|1117|1115.3|1117.8|1115.8|1116.8|1114.8|5
1648475950000|2022-03-28 13:59:10|1116.8|1114.8|1116.3|1114.5|1117.3|1114.8|1116.3|1114.5|11
1648475960000|2022-03-28 13:59:20|1116|1115|1117.5|1115.8|1117.5|1115.8|1116|1115|5
1648475970000|2022-03-28 13:59:30|1117.3|1115.5|1117.3|1115.3|1117.3|1115.5|1116.8|1114.8|1
1648475980000|2022-03-28 13:59:40|1117.8|1115.5|1118|1116.5|1118|1116.5|1117.3|1115|5
1648475990000|2022-03-28 13:59:50|1118.8|1116.3|1120.3|1118.5|1120.5|1118.5|1118.5|1116.3|151
1648476000000|2022-03-28 14:00:00|1120|1117.8|1119.5|1117.3|1120|1117.8|1118.5|1116|13
1648476010000|2022-03-28 14:00:10|1119.3|1117.5|1118.8|1116.5|1119.5|1117.5|1118.8|1116.5|6
1648476020000|2022-03-28 14:00:20|1119|1116.8|1118.3|1116.3|1119|1116.8|1118.3|1116|0
1648476030000|2022-03-28 14:00:30|1118.5|1116.5|1119|1117.3|1119.3|1117.5|1118.5|1116.3|1
1648476040000|2022-03-28 14:00:40|1119.3|1117.5|1120.3|1118.5|1120.5|1118.5|1119.3|1117.3|5
1648476050000|2022-03-28 14:00:50|1120|1118.3|1119.8|1117.8|1120|1118.3|1119.5|1117|0
1648476060000|2022-03-28 14:01:00|1119.5|1117.5|1118.8|1116.8|1119.5|1117.8|1118.5|1116.8|0
1648476070000|2022-03-28 14:01:10|1119.3|1117.5|1120.3|1118.3|1120.3|1118.5|1119.3|1117.5|2
1648476080000|2022-03-28 14:01:20|1120.5|1118.8|1120.8|1118.8|1121.8|1119.5|1120.5|1118.5|1
1648476090000|2022-03-28 14:01:30|1120.5|1118.5|1119.3|1117.8|1120.8|1118.5|1119|1117.3|3
1648476100000|2022-03-28 14:01:40|1119.5|1118|1119.8|1117.5|1120|1118.5|1119.3|1117.5|11
1648476110000|2022-03-28 14:01:50|1120.3|1117.8|1121|1119|1121|1119|1120.3|1117.8|3
1648476120000|2022-03-28 14:02:00|1120.5|1118.5|1120.5|1118.8|1120.8|1118.8|1119.8|1117.8|1
1648476130000|2022-03-28 14:02:10|1120.8|1118.5|1120|1118.3|1121.3|1119|1120|1118.3|9
1648476140000|2022-03-28 14:02:20|1119.5|1117.8|1119|1117|1119.5|1117.8|1119|1117|0
1648476150000|2022-03-28 14:02:30|1119.5|1117.3|1119.8|1118|1119.8|1118|1119|1117|5
1648476160000|2022-03-28 14:02:40|1120.3|1118.3|1120.5|1118.8|1120.5|1118.8|1120|1118|3
1648476170000|2022-03-28 14:02:50|1120.8|1119|1120.3|1118.3|1120.8|1119|1120.3|1118|1
1648476180000|2022-03-28 14:03:00|1120.5|1118.8|1119.8|1117.8|1120.5|1118.8|1119.8|1117.8|1
1648476190000|2022-03-28 14:03:10|1120|1118.3|1119.5|1117.5|1120|1118.3|1119.5|1117.5|1
1648476200000|2022-03-28 14:03:20|1119.3|1117.3|1120.8|1118.5|1120.8|1118.5|1119.3|1117.3|1
1648476210000|2022-03-28 14:03:30|1121|1118.8|1121.3|1119.5|1121.3|1119.5|1120.8|1118.3|0
1648476220000|2022-03-28 14:03:40|1121.5|1119.8|1122|1120|1122|1120.3|1121.5|1119.5|1
1648476230000|2022-03-28 14:03:50|1122.3|1120.3|1122.5|1120.5|1123|1121|1122.3|1120.3|8
1648476240000|2022-03-28 14:04:00|1123|1120.8|1122.5|1120.8|1123|1120.8|1121.8|1119.5|5
1648476250000|2022-03-28 14:04:10|1122.8|1121|1122.5|1120.8|1123|1121.3|1122.5|1120.8|0
1648476260000|2022-03-28 14:04:20|1122.3|1120.5|1122.3|1120.3|1122.5|1120.5|1122.3|1120.3|0
1648476270000|2022-03-28 14:04:30|1122.5|1120.5|1122.3|1120.3|1122.5|1120.8|1122|1120.3|1
1648476280000|2022-03-28 14:04:40|1122.5|1120.5|1123.5|1121.8|1123.5|1121.8|1122.5|1120.3|9
1648476290000|2022-03-28 14:04:50|1123.3|1121.5|1124|1122|1124.3|1122|1123.3|1121.3|16
1648476300000|2022-03-28 14:05:00|1123.8|1121.5|1124|1122.5|1124.3|1122.5|1123|1121.3|4
1648476310000|2022-03-28 14:05:10|1125|1122.8|1123.8|1121.8|1125.3|1123|1123.8|1121.5|16
1648476320000|2022-03-28 14:05:20|1124|1121.5|1124|1121.8|1124|1122.3|1123.8|1121.5|0
1648476330000|2022-03-28 14:05:30|1123.8|1122|1123.8|1121.8|1124|1122.3|1123.8|1121.8|0
1648476340000|2022-03-28 14:05:40|1124.3|1122|1125.5|1123.3|1125.5|1123.3|1124|1121.8|5
1648476350000|2022-03-28 14:05:50|1125.8|1123|1127.3|1125.3|1127.5|1125.5|1125.8|1123|53
1648476360000|2022-03-28 14:06:00|1127|1125|1127.5|1125.5|1127.8|1125.8|1127|1125|9
1648476370000|2022-03-28 14:06:10|1127.8|1125.8|1127.3|1125.8|1127.8|1126|1127.3|1125.5|1
1648476380000|2022-03-28 14:06:20|1127.5|1125.5|1129.5|1127.5|1129.5|1127.5|1127.3|1125.5|17
1648476390000|2022-03-28 14:06:30|1130|1127.8|1129.8|1128|1130|1128|1129.8|1127.8|3
1648476400000|2022-03-28 14:06:40|1129.5|1127.5|1130|1128|1130|1128|1129|1127|8
1648476410000|2022-03-28 14:06:50|1130.3|1127.8|1130|1128|1130.8|1128.5|1129.8|1127.8|3
1648476420000|2022-03-28 14:07:00|1130.3|1128.3|1130|1128|1130.3|1128.5|1130|1127.8|0
1648476430000|2022-03-28 14:07:10|1129.8|1127.8|1129|1127|1130|1127.8|1129|1127|5
1648476440000|2022-03-28 14:07:20|1128.8|1127.3|1128.8|1126.8|1129.3|1127.3|1128.8|1126.5|2
1648476450000|2022-03-28 14:07:30|1128.3|1126.3|1128|1126|1128.3|1126.5|1127.5|1125.8|3
1648476460000|2022-03-28 14:07:40|1127.8|1126.3|1129|1126.8|1129|1126.8|1127.8|1126.3|2
1648476470000|2022-03-28 14:07:50|1128.8|1127|1128.8|1126.5|1128.8|1127|1128.5|1126.5|1
1648476480000|2022-03-28 14:08:00|1128.3|1126.8|1128.3|1126|1128.5|1126.8|1127.8|1125.8|6
1648476490000|2022-03-28 14:08:10|1128|1126.3|1128.3|1126.5|1128.5|1126.5|1127.8|1126.3|0
1648476500000|2022-03-28 14:08:20|1128|1126.3|1127.8|1126|1128.5|1126.5|1127.8|1125.8|16
1648476510000|2022-03-28 14:08:30|1127.5|1125.8|1127.3|1125.5|1127.8|1125.8|1127.3|1125.5|0
1648476520000|2022-03-28 14:08:40|1127.5|1126|1127.8|1125.8|1127.8|1126|1127.3|1125.5|0
1648476530000|2022-03-28 14:08:50|1127.3|1125.3|1127.5|1125.8|1127.8|1125.8|1127|1125|5
1648476540000|2022-03-28 14:09:00|1127.3|1125|1127.3|1125.3|1127.3|1125.3|1127|1125|1
1648476550000|2022-03-28 14:09:10|1127.8|1125.8|1128|1126.3|1128.5|1126.5|1127.8|1125.8|1
1648476560000|2022-03-28 14:09:20|1128.3|1126.5|1128|1126.3|1128.5|1126.5|1128|1126.3|0
1648476570000|2022-03-28 14:09:30|1128.3|1126.5|1128.8|1126.5|1128.8|1126.5|1128.3|1126.5|0
1648476580000|2022-03-28 14:09:40|1128.3|1127|1129|1126.8|1129|1127|1128.3|1126.8|5
1648476590000|2022-03-28 14:09:50|1129.5|1127|1129.5|1127.3|1130|1127.8|1129.3|1127|0
1648476600000|2022-03-28 14:10:00|1129.8|1127.5|1129.8|1127.5|1129.8|1127.5|1129|1127.5|5
1648476610000|2022-03-28 14:10:10|1129.5|1127.3|1130|1127.8|1130.3|1127.8|1129.5|1127.3|3
1648476620000|2022-03-28 14:10:20|1130.3|1129|1133.3|1131.5|1133.5|1131.5|1130|1129|0
1648476630000|2022-03-28 14:10:30|1133.5|1131.3|1132.3|1130.3|1133.5|1131.3|1131.8|1129.8|1
1648476640000|2022-03-28 14:10:40|1132.5|1130.8|1133|1130.8|1133|1131|1132.5|1130.3|1
1648476650000|2022-03-28 14:10:50|1132.5|1130.3|1134.3|1132.5|1134.8|1132.5|1132.3|1130.3|98
1648476660000|2022-03-28 14:11:00|1134|1132|1133.5|1131.3|1134.5|1132.5|1133|1131.3|20
1648476670000|2022-03-28 14:11:10|1133.3|1130.5|1132.8|1130.5|1133.5|1130.5|1132.5|1130.5|3
1648476680000|2022-03-28 14:11:20|1132.5|1130|1133.3|1131|1133.8|1131.5|1131.5|1129.8|11
1648476690000|2022-03-28 14:11:30|1133|1130|1132.3|1130|1133.3|1130|1131.5|1129.5|2
1648476700000|2022-03-28 14:11:40|1132|1130.3|1130.8|1129|1132|1130.3|1130.8|1129|4
1648476710000|2022-03-28 14:11:50|1130.5|1128.8|1130.3|1128.3|1130.8|1128.8|1129.8|1128|6
1648476720000|2022-03-28 14:12:00|1130.5|1128.5|1130.8|1128.8|1131.3|1129.5|1130.5|1128.5|3
1648476730000|2022-03-28 14:12:10|1131|1129|1131.3|1129.3|1132|1130.3|1130.8|1129|3
1648476740000|2022-03-28 14:12:20|1131.5|1129.5|1131.8|1130|1132|1130.3|1131.5|1129.5|2
1648476750000|2022-03-28 14:12:30|1131.5|1129.5|1131.3|1129.5|1131.8|1130|1131.3|1129.5|0
1648476760000|2022-03-28 14:12:40|1131.5|1129|1130.5|1128.5|1131.5|1129.5|1130.3|1128.5|0
1648476770000|2022-03-28 14:12:50|1130|1128.3|1130.8|1128.8|1130.8|1129|1130|1128.3|9
1648476780000|2022-03-28 14:13:00|1131.3|1129|1131.3|1129.5|1131.3|1129.5|1131|1129|7
1648476790000|2022-03-28 14:13:10|1132|1130|1131.5|1129.5|1132|1130.3|1131.5|1129.5|8
1648476800000|2022-03-28 14:13:20|1131.3|1130|1131.8|1130|1131.8|1130.3|1131.3|1129.8|0
1648476810000|2022-03-28 14:13:30|1131.5|1129.8|1131|1129|1131.5|1129.8|1130.8|1129|1
1648476820000|2022-03-28 14:13:40|1130.8|1128.3|1130|1128|1130.8|1128.5|1129.8|1128|7
1648476830000|2022-03-28 14:13:50|1130.5|1128.3|1130.3|1128.3|1130.5|1128.8|1130.3|1128.3|0
1648476840000|2022-03-28 14:14:00|1130.5|1128.5|1132|1130.3|1132.3|1130.3|1130.5|1128.3|10
1648476850000|2022-03-28 14:14:10|1132.3|1130.5|1131.8|1130|1133.3|1130.8|1131.5|1129.5|2
1648476860000|2022-03-28 14:14:20|1132|1130.3|1132.8|1131|1133.3|1131.3|1132|1130.3|2
1648476870000|2022-03-28 14:14:30|1133|1131.3|1132.5|1130.8|1133|1131.3|1132.3|1130.5|4
1648476880000|2022-03-28 14:14:40|1132.8|1131.3|1132.8|1130.8|1132.8|1131.3|1132.3|1130.3|0
1648476890000|2022-03-28 14:14:50|1132.5|1131|1133.3|1131.5|1133.8|1131.5|1132.5|1131|2
1648476900000|2022-03-28 14:15:00|1133.5|1131|1133.5|1131.3|1133.5|1131.3|1133.3|1131|1
1648476910000|2022-03-28 14:15:10|1133.3|1131|1134.8|1133|1135|1133|1133.3|1131|1
1648476920000|2022-03-28 14:15:20|1134.5|1134|1136.5|1134.8|1138|1135.8|1134.5|1134|17
1648476930000|2022-03-28 14:15:30|1136.8|1135|1137.3|1135.5|1137.5|1135.8|1136.5|1134.8|3
1648476940000|2022-03-28 14:15:40|1137|1135.3|1137|1135.3|1137.5|1135.5|1136.8|1135.3|10
1648476950000|2022-03-28 14:15:50|1136.8|1135.5|1137|1135.3|1137|1135.8|1136.8|1135.3|4
1648476960000|2022-03-28 14:16:00|1137.3|1135.5|1137.5|1136|1137.5|1136|1137|1135.3|5
1648476970000|2022-03-28 14:16:10|1137.8|1136.3|1138|1136.3|1138.3|1136.5|1137.5|1136|21
1648476980000|2022-03-28 14:16:20|1137.8|1135.5|1137.5|1135.8|1138|1136|1137.5|1135.5|0
1648476990000|2022-03-28 14:16:30|1137.3|1135.3|1138|1136|1138|1136|1137.3|1135|6
1648477000000|2022-03-28 14:16:40|1137.8|1136.3|1137.5|1135.3|1138|1136.3|1137|1135|1
1648477010000|2022-03-28 14:16:50|1137.8|1135.5|1137|1135.5|1138|1136|1137|1135.5|3
1648477020000|2022-03-28 14:17:00|1137.5|1135.8|1138.5|1136.5|1139|1136.8|1137.5|1135.8|22
1648477030000|2022-03-28 14:17:10|1138.3|1136.8|1138|1136.8|1138.5|1136.8|1138|1136.8|8
1648477040000|2022-03-28 14:17:20|1138.3|1137|1138.8|1137|1139|1137|1137.8|1136.3|12
1648477050000|2022-03-28 14:17:30|1138.5|1136.8|1138.5|1136.5|1138.8|1137|1138|1136|6
1648477060000|2022-03-28 14:17:40|1138.8|1136.8|1137.8|1136.3|1139|1136.8|1137.8|1136.3|0
1648477070000|2022-03-28 14:17:50|1138|1136|1138|1136|1138.5|1136.3|1137.8|1136|6
1648477080000|2022-03-28 14:18:00|1137.8|1136.3|1138.3|1136.3|1138.5|1136.5|1137.8|1136.3|14
1648477090000|2022-03-28 14:18:10|1138|1135.5|1137.8|1136.3|1138.3|1136.3|1137.5|1135.3|0
1648477100000|2022-03-28 14:18:20|1138|1135.8|1137.8|1135.8|1138|1135.8|1137.8|1135.8|1
1648477110000|2022-03-28 14:18:30|1137.5|1135.3|1137.5|1135.5|1137.5|1135.5|1137.3|1135.3|1
1648477120000|2022-03-28 14:18:40|1137.3|1135.3|1137.5|1136.3|1137.8|1136.3|1137|1135|1
1648477130000|2022-03-28 14:18:50|1137.3|1135|1136.8|1134.5|1137.3|1135.3|1136.3|1134.5|6
1648477140000|2022-03-28 14:19:00|1136.5|1134.3|1135.8|1134|1136.8|1134.3|1135.3|1133.5|0
1648477150000|2022-03-28 14:19:10|1135.5|1133.5|1134.8|1132.8|1135.5|1133.5|1134.8|1132.8|13
1648477160000|2022-03-28 14:19:20|1134.5||1134.3||1134.8||1134||7
1648477170000|2022-03-28 14:19:30|1134|1132.3|1134|1132|1134.8|1132.5|1133.5|1131.5|7
1648477180000|2022-03-28 14:19:40|1134.3|1132.3|1133.8|1132|1134.8|1132.8|1133.8|1132|39
1648477190000|2022-03-28 14:19:50|1133.5|1131.8|1133.3|1131.5|1133.5|1131.8|1133.3|1131.5|2
1648477200000|2022-03-28 14:20:00|1133.5|1131.8|1135.3|1133.3|1135.3|1133.3|1133.5|1131.5|10
1648477210000|2022-03-28 14:20:10|1135.5|1133.5|1135.3|1133.3|1135.8|1134.3|1135|1133|4
1648477220000|2022-03-28 14:20:20|1135|1133|1134.8|1133|1135|1133|1134.8|1132.8|1
1648477230000|2022-03-28 14:20:30|1135|1133.3|1134.3|1132.5|1135.3|1133.3|1134.3|1132.3|3
1648477240000|2022-03-28 14:20:40|1135|1132.8|1135.3|1133.5|1135.5|1133.5|1135|1132.5|0
1648477250000|2022-03-28 14:20:50|1135.8|1134|1136|1134.3|1136|1134.3|1135.5|1133.8|2
1648477260000|2022-03-28 14:21:00|1135.8|1134.5|1135|1133.5|1136|1134.8|1135|1133.5|1
1648477270000|2022-03-28 14:21:10|1134.8|1133|1134.8|1132.8|1135.5|1133.5|1134.8|1132.8|0
1648477280000|2022-03-28 14:21:20|1134.3|1133|1135|1133|1135|1133.3|1134.3|1132.5|1
1648477290000|2022-03-28 14:21:30|1134.8|1132.8|1134.8|1132.8|1134.8|1133|1134.8|1132.8|0
1648477300000|2022-03-28 14:21:40|1134.5|1133|1134.5|1132.8|1134.5|1133|1134.5|1132.5|0
1648477310000|2022-03-28 14:21:50|1135|1133|1134.8|1132.5|1135|1133|1134.3|1132.5|1
1648477320000|2022-03-28 14:22:00|1134.5|1132.3|1134.3|1132.3|1134.5|1132.8|1133.8|1131.8|0
1648477330000|2022-03-28 14:22:10|1133.8|1132|1133.5|1131.8|1134|1132|1133.5|1131.8|0
1648477340000|2022-03-28 14:22:20|1133.3|1132|1133.3|1131.5|1134|1132|1133.3|1131.5|0
1648477350000|2022-03-28 14:22:30|1133.5|1131.8|1134|1132.3|1134|1132.3|1133.3|1131.5|1
1648477360000|2022-03-28 14:22:40|1134.3|1131.8|1133.3|1131.3|1134.3|1132|1133|1131.3|38
1648477370000|2022-03-28 14:22:50|1132.8|1130.8|1132.8|1130.8|1133|1131|1132.5|1130.8|2
1648477380000|2022-03-28 14:23:00|1132.5|1131|1133.3|1131.3|1133.3|1131.5|1132.5|1131|4
1648477390000|2022-03-28 14:23:10|1133|1131|1133|1131|1133.3|1131.3|1133|1131|0
1648477400000|2022-03-28 14:23:20|1133.3|1131.3|1134|1132|1134|1132|1133.3|1131|3
1648477410000|2022-03-28 14:23:30|1134.3|1132.3|1134.5|1133|1134.5|1133|1134.3|1132.3|7
1648477420000|2022-03-28 14:23:40|1135.3|1133.3|1136|1134|1136|1134|1135.3|1133.3|6
1648477430000|2022-03-28 14:23:50|1135.8|1133.5|1134.8|1133|1136|1133.5|1134.8|1133|1
1648477440000|2022-03-28 14:24:00|1135|1133.3|1135|1133|1135.3|1133.5|1134.5|1132.8|2
1648477450000|2022-03-28 14:24:10|1134.8|1133.3|1134|1132|1134.8|1133.3|1134|1132|6
1648477460000|2022-03-28 14:24:20|1134.5|1132.3|1134.5|1132.8|1134.5|1132.8|1134|1132.3|0
1648477470000|2022-03-28 14:24:30|1134.8|1133|1135.8|1133.8|1135.8|1134|1134.8|1132.8|2
1648477480000|2022-03-28 14:24:40|1135.5|1134|1135.5|1134|1136.3|1134.8|1135.3|1133.8|8
1648477490000|2022-03-28 14:24:50|1135.3|1133.8|1134.8|1133.3|1135.3|1133.8|1134.8|1133.3|4
1648477500000|2022-03-28 14:25:00|1135|1133|1134.5|1132.3|1135|1133.3|1134|1132.3|11
1648477510000|2022-03-28 14:25:10|1134.3|1132|1134.3|1132.3|1135.3|1133|1134.3|1132|0
1648477520000|2022-03-28 14:25:20|1134.5|1132.5|1134.5|1132.3|1134.5|1132.5|1134.3|1132|1
1648477530000|2022-03-28 14:25:30|1134.8|1132.5|1134.5|1132.5|1134.8|1132.5|1134.5|1132.3|0
1648477540000|2022-03-28 14:25:40|1134.8|1132.8|1134|1132|1134.8|1133|1134|1131.8|3
1648477550000|2022-03-28 14:25:50|1133.8|1131.8|1134.3|1132.5|1134.5|1132.5|1133.8|1131.8|3
1648477560000|2022-03-28 14:26:00|1134.8|1132.8|1134.8|1133|1135.3|1133.3|1134.5|1132.5|3
1648477570000|2022-03-28 14:26:10|1134.5|1133.3|1135.5|1133.8|1135.5|1133.8|1134.5|1133|1
1648477580000|2022-03-28 14:26:20|1135.8|1134|1135.5|1133.8|1135.8|1134|1135.5|1133.8|0
1648477590000|2022-03-28 14:26:30|1135.8|1134|1135.5|1134|1135.8|1134|1135.5|1134|0
1648477600000|2022-03-28 14:26:40|1135.8|1134.3|1136.3|1134.5|1136.3|1134.5|1135.8|1134|2
1648477610000|2022-03-28 14:26:50|1136.5|1134.8|1136.5|1134.8|1136.5|1134.8|1136.3|1134.5|0
1648477620000|2022-03-28 14:27:00|1136.3|1134|1135.5|1133.5|1136.3|1134|1135.3|1133.5|4
1648477630000|2022-03-28 14:27:10|1135.3|1133.8|1135.8|1134|1135.8|1134|1135.3|1133.5|4
1648477640000|2022-03-28 14:27:20|1136.3|1133.8|1136.5|1134.5|1136.5|1134.5|1136.3|1133.8|2
1648477650000|2022-03-28 14:27:30|1136.3|1134.3|1136|1134|1136.3|1134.5|1135.8|1134|0
1648477660000|2022-03-28 14:27:40|1135.8|1134.3|1135.8|1134|1136.5|1134.5|1135.8|1134|2
1648477670000|2022-03-28 14:27:50|1135.5|1133.8|1135.5|1133.8|1135.8|1134|1135.5|1133.8|12
1648477680000|2022-03-28 14:28:00|1136|1134|1135.5|1133.8|1136|1134|1135.5|1133.8|1
1648477690000|2022-03-28 14:28:10|1135.8|1134|1135.5|1133.5|1135.8|1134|1135.3|1133.5|0
1648477700000|2022-03-28 14:28:20|1135.3|1133.8|1135.3|1133.5|1135.5|1133.8|1135.3|1133.5|0
1648477710000|2022-03-28 14:28:30|1135||1135||1135||1135||0
1648477720000|2022-03-28 14:28:40|||||||||3
1648477730000|2022-03-28 14:28:50|1135.3|1134|1135.5|1134|1135.8|1134|1135.3|1134|0
1648477740000|2022-03-28 14:29:00|1135.3|1133.8|1133.5|1131.8|1135.5|1133.8|1133.3|1131.5|11
1648477750000|2022-03-28 14:29:10|1133.8|1131.5|1132.3|1130.5|1133.8|1131.8|1132.3|1130.3|1
1648477760000|2022-03-28 14:29:20|1132.5|1130.3|1131.8|1130|1132.5|1130.5|1131.8|1130|0
1648477770000|2022-03-28 14:29:30|1131.5|1129.8|1131.3|1129.5|1131.8|1129.8|1131.3|1129.3|20
1648477780000|2022-03-28 14:29:40|1131.5|1129.3|1132.8|1131|1132.8|1131|1131.5|1129.3|0
1648477790000|2022-03-28 14:29:50|1132.5|1130.8|1133|1131|1133.3|1131.3|1132.3|1130.3|0
1648477800000|2022-03-28 14:30:00|1132.8|1130.8|1133.3|1131.3|1133.3|1131.3|1132.8|1130.8|0
1648477810000|2022-03-28 14:30:10|1133.5|1131.5|1133.3|1131.3|1133.5|1131.5|1133.3|1131.3|0
1648477820000|2022-03-28 14:30:20|1133|1131|1133|1130.8|1133.5|1131.5|1133|1130.8|0
1648477830000|2022-03-28 14:30:30|1132.8|1131|1132.8|1130.8|1133.3|1131.3|1132.5|1130.8|1
1648477840000|2022-03-28 14:30:40|1133|1131|1133|1131|1133|1131|1132.8|1131|0
1648477850000|2022-03-28 14:30:50|1132.8|1130.8|1132|1130|1133|1131|1131.8|1130|0
1648477860000|2022-03-28 14:31:00|1132.3|1130.3|1132.8|1131|1132.8|1131|1132|1130.3|1
1648477870000|2022-03-28 14:31:10|1132.5|1131.3|1132|1130|1132.8|1131.3|1132|1130|3
1648477880000|2022-03-28 14:31:20|1131.8|1130.3|1131.3|1129.3|1131.8|1130.3|1131.3|1129.3|0
1648477890000|2022-03-28 14:31:30|1131.5|1129.5|1131|1129.5|1131.5|1129.8|1131|1129.3|2
1648477900000|2022-03-28 14:31:40|1130.5|1128.8|1130.3|1128.8|1130.5|1128.8|1130.3|1128.5|1
1648477910000|2022-03-28 14:31:50|1130.5|1128.5|1130.8|1128.8|1130.8|1129|1130.5|1128.5|21
1648477920000|2022-03-28 14:32:00|1130.5|1129|1130|1128.3|1130.8|1129|1130|1128.3|3
1648477940000|2022-03-28 14:32:20|1130.8|1128.8|1130.5|1128.8|1130.8|1128.8|1130|1128.3|13
1648477950000|2022-03-28 14:32:30|1130.3|1128.5|1130.3|1128.3|1130.5|1128.5|1130|1127.8|0
1648477960000|2022-03-28 14:32:40|1130|1128.5|1130.5|1128.5|1130.5|1128.8|1130|1128.3|0
1648477970000|2022-03-28 14:32:50|1130.3|1128.8|1130.3|1128.3|1130.5|1128.8|1130|1128|0
1648477980000|2022-03-28 14:33:00|1130|1128|1130.8|1128.8|1130.8|1128.8|1129.3|1127.5|0
1648477990000|2022-03-28 14:33:10|1130.5|1128.5|1130.5|1128.5|1130.5|1128.8|1130|1128.3|10
1648478000000|2022-03-28 14:33:20|1131|1129|1131.3|1129.3|1131.8|1129.8|1131|1129|0
1648478010000|2022-03-28 14:33:30|1131|1129|1131.3|1129.5|1131.3|1129.5|1130.3|1128.5|3
1648478020000|2022-03-28 14:33:40|1131|1129.3|1131.5|1129.8|1131.8|1130|1130.8|1129|10
1648478030000|2022-03-28 14:33:50|1130.8|1130|1131|1129|1131|1130|1130.8|1129|0
1648478040000|2022-03-28 14:34:00|1130.8|1129.3|1130.8|1129|1131.3|1129.8|1130.8|1129|1
1648478050000|2022-03-28 14:34:10|1131|1129.3|1131|1129|1131|1129.3|1130.8|1128.8|2
1648478060000|2022-03-28 14:34:20|1131.3|1129.3|1131|1129|1131.3|1129.3|1130.8|1128.8|0
1648478080000|2022-03-28 14:34:40|1130.8|1128.8|1130.3|1128.3|1131|1129|1130.3|1128.3|4
1648478090000|2022-03-28 14:34:50|1130.5|1128.5|1130.5|1129|1131.3|1129.3|1130.3|1128.3|11
1648478100000|2022-03-28 14:35:00|1130.3|1128.3|1129.3|1127.5|1130.5|1128.5|1128.8|1127.3|3
1648478110000|2022-03-28 14:35:10|1128.8|1127.3|1128|1126|1128.8|1127.5|1127.5|1125.5|3
1648478120000|2022-03-28 14:35:20|1127.8|1125|1127|1125.3|1127.8|1125.3|1126.8|1125|6
1648478130000|2022-03-28 14:35:30|1127.3|1125.5|1127.3|1125.5|1127.3|1125.5|1127|1125.5|3
1648478140000|2022-03-28 14:35:40|1127.5|1125.8|1128|1126.3|1129|1127|1127.5|1125.8|0
1648478150000|2022-03-28 14:35:50|1128.3|1126.5|1128.5|1126.3|1128.5|1126.5|1128|1126.3|0
1648478160000|2022-03-28 14:36:00|1128.3|1126.8|1128.8|1127.3|1129|1127.3|1127.8|1126.8|2
1648478170000|2022-03-28 14:36:10|1128.5|1127|1127.5|1125.5|1128.5|1127|1127.5|1125.5|2
1648478180000|2022-03-28 14:36:20|1128|1125.8|1127|1125.3|1128|1126|1126.8|1125|9
1648478190000|2022-03-28 14:36:30|1127.3|1125|1126.5|1124.8|1127.8|1125.8|1126.5|1124.5|7
1648478200000|2022-03-28 14:36:40|1126.3|1124.5|1126|1124.5|1126.8|1124.8|1126|1124.5|2
1648478210000|2022-03-28 14:36:50|1125.8|1124.3|1126.5|1124.8|1126.5|1124.8|1125.8|1124|5
1648478220000|2022-03-28 14:37:00|1126.8|1125|1126.3|1124.5|1126.8|1125|1126|1124.5|5
1648478230000|2022-03-28 14:37:10|1126|1124.8|1125.5|1124|1126|1124.8|1125.5|1124|9
1648478240000|2022-03-28 14:37:20|1125.3|1123.5|1126.3|1124.8|1126.5|1124.8|1125.3|1123.5|18
1648478250000|2022-03-28 14:37:30|1126.5|1124.3|1126.3|1124.5|1126.5|1124.5|1126|1124.3|0
1648478260000|2022-03-28 14:37:40|1127|1124.8|1127|1125|1127|1125.5|1126.8|1124.8|5
1648478270000|2022-03-28 14:37:50|1127.3|1125.3|1127.8|1126|1127.8|1126|1127|1125|3
1648478280000|2022-03-28 14:38:00|1128.3|1126.5|1129.3|1127.5|1129.3|1127.5|1128.3|1126.3|1
1648478290000|2022-03-28 14:38:10|1129.5|1127.8|1130.5|1128.5|1130.5|1128.5|1129.3|1127.8|2
1648478300000|2022-03-28 14:38:20|1130.3|1128.3|1129|1127.3|1130.3|1128.3|1129|1127.3|0
1648478310000|2022-03-28 14:38:30|1128.8|1126.8|1128.3|1126.8|1129|1127|1128.3|1126.5|88
1648478320000|2022-03-28 14:38:40|1128.5|1127|1128.5|1126.5|1129.3|1127.5|1128.3|1126.3|109
1648478330000|2022-03-28 14:38:50|1128.3|1126.8|1128.3|1126.5|1128.5|1126.8|1128|1126.3|0
1648478340000|2022-03-28 14:39:00|1128.8|1127|1128.8|1127|1128.8|1127|1128.8|1126.8|32
1648478350000|2022-03-28 14:39:10|1129|1127.5|1129.3|1127.5|1129.5|1127.8|1129|1127.3|8
1648478360000|2022-03-28 14:39:20|1129.5|1127.8|1129.8|1127.8|1130|1128.3|1129.5|1127.8|3
1648478370000|2022-03-28 14:39:30|1130|1128|1128.8|1127|1130|1128|1128.5|1126.8|5
1648478380000|2022-03-28 14:39:40|1129|1126.8|1129.3|1127.3|1130|1128|1128.8|1126.8|4
1648478390000|2022-03-28 14:39:50|1129|1127|1128.3|1126.5|1129.3|1127|1128.3|1126.5|0
1648478400000|2022-03-28 14:40:00|1128|1126.3|1129.5|1127.8|1129.5|1127.8|1127.3|1125.5|5
1648478410000|2022-03-28 14:40:10|1130|1128|1129.8|1127.8|1131|1129|1129.8|1127.8|0
1648478420000|2022-03-28 14:40:20|1130|1128|1130|1128|1130|1128|1129.8|1127.8|0
1648478430000|2022-03-28 14:40:30|1129.8|1127.8|1129.5|1127.5|1129.8|1127.8|1128.8|1127|15
1648478440000|2022-03-28 14:40:40|1128.8|1127|1129.3|1127.3|1129.5|1127.5|1128.5|1126.8|0
1648478450000|2022-03-28 14:40:50|1129|1127|1129|1127|1129.3|1127|1129|1127|0
1648478460000|2022-03-28 14:41:00|1128.8|1126.8|1128.3|1126.3|1129.3|1127.3|1128.3|1126.3|1
1648478470000|2022-03-28 14:41:10|1128.5|1126.5|1128|1126.3|1128.8|1127|1128|1126.3|0
1648478480000|2022-03-28 14:41:20|1128.3|1125.8|1128|1126|1128.3|1126|1127.5|1125.8|1
1648478490000|2022-03-28 14:41:30|1127.8|1125.8|1127.5|1125.5|1127.8|1125.8|1127.3|1125.5|2
1648478500000|2022-03-28 14:41:40|1127.3|1125.8|1127.3|1125.5|1127.5|1125.8|1127|1125.5|3
1648478510000|2022-03-28 14:41:50|1126.8|1124.5|1126.5|1124.3|1126.8|1124.5|1126.3|1124.3|2
1648478520000|2022-03-28 14:42:00|1126.3|1124|1125.5|1123.8|1126.3|1124|1125.3|1123|4
1648478530000|2022-03-28 14:42:10|1125.3|1123.5|1125.3|1122.8|1125.3|1123.8|1125|1122.8|0
1648478540000|2022-03-28 14:42:20|1125|1123.3|1125.3|1123.3|1126|1123.8|1125|1123.3|8
1648478550000|2022-03-28 14:42:30|1125.5|1123.5|1125|1123.3|1125.5|1123.5|1124.8|1123.3|1
1648478560000|2022-03-28 14:42:40||1123.5||1123.3||1123.5||1123.3|20
1648478570000|2022-03-28 14:42:50|1124.8||1125||1125||1124.8||6
1648478580000|2022-03-28 14:43:00|1124.3|1122|1123|1121|1124.3|1122.3|1123|1121|10
1648478590000|2022-03-28 14:43:10|1123.3|1121.3|1122|1120|1123.3|1121.3|1122|1120|5
1648478600000|2022-03-28 14:43:20|1122.3|1120.3|1122|1120.3|1122.3|1120.3|1121.8|1120|6
1648478610000|2022-03-28 14:43:30|1122.3|1120.5|1122.5|1120.5|1122.5|1120.5|1121.8|1120|5
1648478620000|2022-03-28 14:43:40|1122.3|1120|1122.5|1120.3|1122.5|1120.3|1122|1120|0
1648478630000|2022-03-28 14:43:50|1122.3|1120|1121.8|1120|1122.3|1120|1121.8|1120|0
1648478640000|2022-03-28 14:44:00|1121.5|1119.5|1120.5|1118.5|1121.5|1119.5|1120.5|1118.5|12
1648478650000|2022-03-28 14:44:10|1120.8|1117.8|1120.5|1118.5|1120.8|1118.5|1119.8|1117.8|10
1648478660000|2022-03-28 14:44:20|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|7
1648478670000|2022-03-28 14:44:30|1120.5||1120.5||1120.5||1120.5||0
1648478680000|2022-03-28 14:44:40|1121.3|1119.3|1122|1120|1122|1120|1121.3|1119.3|3
1648478690000|2022-03-28 14:44:50|1121|1119.3|1119.8|1117.8|1121.3|1119.3|1119.5|1117.5|24
1648478700000|2022-03-28 14:45:00|1119.5|1117.5|1119.5|1117.8|1119.5|1117.8|1119.5|1117.3|4
1648478710000|2022-03-28 14:45:10|1119.8|1118|1120|1118|1120|1118|1119.5|1117.8|0
1648478720000|2022-03-28 14:45:20|1119.8|1117.8|1119.5|1117.8|1120|1117.8|1119.5|1117.5|0
1648478730000|2022-03-28 14:45:30|||||||||2
1648478740000|2022-03-28 14:45:40|1119.3|1117.5|1120.3|1117.8|1120.3|1118.3|1119.3|1117.5|1
1648478750000|2022-03-28 14:45:50|1119.8|1117.5|1119.8|1117.5|1120.5|1118|1119.3|1117.5|1
1648478760000|2022-03-28 14:46:00|1119.3|1117.8|1118.8|1116.5|1119.3|1117.8|1118.8|1116.5|8
1648478770000|2022-03-28 14:46:10|1118.5|1116.3|1118.5|1116.8|1118.5|1116.8|1117.5|1115.5|1
1648478780000|2022-03-28 14:46:20|1119.3|1117.5|1119|1117|1119.3|1117.5|1119|1116.8|3
1648478790000|2022-03-28 14:46:30|1119.8|1117.5|1120|1118|1120|1118|1119.8|1117.5|26
1648478800000|2022-03-28 14:46:40|1120.3|1118.3|1121|1118.8|1121.3|1119|1119.8|1117.5|5
1648478810000|2022-03-28 14:46:50|1120.8|1119|1120.8|1118.5|1121.3|1119.3|1120|1118|147
1648478820000|2022-03-28 14:47:00|1120.5|1118.8|1120.5|1118.5|1121|1119|1120.3|1118.3|5
1648478830000|2022-03-28 14:47:10|1121|1119|1121.5|1119.5|1121.5|1119.8|1120.5|1118.5|8
1648478840000|2022-03-28 14:47:20|1121.3|1119.3|1121.5|1119.5|1122|1120.5|1121.3|1119.3|15
1648478850000|2022-03-28 14:47:30|1121.8|1119.8|1121.8|1119.8|1122.3|1120.3|1121.8|1119.5|12
1648478860000|2022-03-28 14:47:40|1121.5|1119.5|1121.8|1119.8|1121.8|1120.5|1121.5|1119.5|11
1648478870000|2022-03-28 14:47:50|1121.5|1119.5|1121.8|1119.5|1121.8|1120.3|1121.5|1119.5|7
1648478880000|2022-03-28 14:48:00|1121.5|1118.3|1120.5|1118.3|1121.5|1118.5|1119.8|1117.5|0
1648478890000|2022-03-28 14:48:10|1120.8|1118|1120.5|1118.3|1120.8|1118.5|1120.5|1118|0
1648478900000|2022-03-28 14:48:20|1120.3|1118|1120.3|1118.3|1120.5|1118.5|1120.3|1118|0
1648478910000|2022-03-28 14:48:30|1120.5|1118.5|1120.3|1118|1121|1118.8|1120.3|1118|16
1648478920000|2022-03-28 14:48:40|1120|1117.8|1119.3|1117.3|1120|1118|1119|1117|2
1648478930000|2022-03-28 14:48:50|1119|1117.5|1119.3|1117.8|1119.3|1117.8|1119|1117|0
1648478940000|2022-03-28 14:49:00|1119|1117|1118.5|1116.5|1119|1117.3|1118.5|1116.5|1
1648478950000|2022-03-28 14:49:10|1118.3|1116.3|1118|1116.3|1118.3|1116.5|1118|1116|0
1648478960000|2022-03-28 14:49:20|1117.5|1116|1117|1115.3|1117.5|1116|1116.3|1114.5|2
1648478970000|2022-03-28 14:49:30|1117.8|1115.5|1118|1116.3|1118|1116.3|1117.8|1115.5|0
1648478980000|2022-03-28 14:49:40|1118.3|1116.5|1118|1116.5|1118.3|1116.5|1118|1116.5|0
1648478990000|2022-03-28 14:49:50|1118.3|1116.8|1118.8|1116.8|1118.8|1117|1118.3|1116.5|2
1648479000000|2022-03-28 14:50:00|1118.5|1116.5|1118.5|1116.8|1118.8|1116.8|1118.5|1116.5|2
1648479010000|2022-03-28 14:50:10|1118|1116|1114.3|1112.3|1118|1116.3|1114.3|1111.8|38
1648479020000|2022-03-28 14:50:20|1114|1112|1112.8|1110.8|1114|1112|1112.5|1110.5|9
1648479030000|2022-03-28 14:50:30|1112.5|1111|1113|1111|1113.3|1111|1112.3|1110.3|11
1648479040000|2022-03-28 14:50:40|1112.5|1111.3|1112.5|1110.5|1113.3|1111.3|1112.5|1110.5|3
1648479050000|2022-03-28 14:50:50|1112.3|1110|1113.3|1111|1113.3|1111.5|1112.3|1110|2
1648479060000|2022-03-28 14:51:00|1113.5|1111.3|1113.3|1111.3|1114|1111.8|1113|1111|18
1648479070000|2022-03-28 14:51:10|1113|1110.8|1113|1111|1113|1111.3|1113|1110.8|0
1648479080000|2022-03-28 14:51:20|1112.3|1110.5|1113|1111|1113|1111.3|1112.3|1110.3|3
1648479090000|2022-03-28 14:51:30|1112.8|1110.8|1112.8|1111|1113|1111|1112.3|1110.5|1
1648479100000|2022-03-28 14:51:40|1112.5|1110.5|1111.8|1110|1112.8|1110.8|1111.8|1110|41
1648479110000|2022-03-28 14:51:50|1112|1109.8|1113.5|1111.3|1113.5|1111.3|1112|1109.8|8
1648479120000|2022-03-28 14:52:00|1113.8|1111.8|1113|1110.8|1114|1112|1113|1110.5|2
1648479130000|2022-03-28 14:52:10||1111||1111.3||1111.3||1110.8|10
1648479140000|2022-03-28 14:52:20|1112.5|1111|1112.3|1110|1112.5|1111.3|1112.3|1110|4
1648479150000|2022-03-28 14:52:30|1112|1109.8|1112|1109.8|1112.3|1110|1111.5|1109.8|1
1648479160000|2022-03-28 14:52:40|1111.8|1110|1111.5|1109.8|1112|1110|1111.5|1109.8|0
1648479170000|2022-03-28 14:52:50|1111.3||1111.5||1111.5||1111.3||0
1648479180000|2022-03-28 14:53:00|1111.3|1110.5|1111.8|1110|1112.3|1110.5|1111.3|1109.8|22
1648479190000|2022-03-28 14:53:10|1112|1110.3|1112.8|1111|1113.5|1111.3|1111.8|1110.3|0
1648479200000|2022-03-28 14:53:20|1113|1111.8|1112.3|1110.3|1113|1111.8|1112.3|1110.3|12
1648479210000|2022-03-28 14:53:30|1112.8|1110.5|1114.3|1112.3|1114.3|1112.3|1112.8|1110.3|8
1648479220000|2022-03-28 14:53:40|1114.5|1112|1115.8|1113.5|1115.8|1114|1114.5|1112|5
1648479230000|2022-03-28 14:53:50|1115|1113.3|1115.8|1113.5|1115.8|1113.8|1115|1113|0
1648479240000|2022-03-28 14:54:00|1116.3|1113.8|1116.5|1114.5|1116.5|1114.5|1115.8|1113.5|2
1648479250000|2022-03-28 14:54:10|1116.8|1114|1115.8|1113.8|1117.3|1115.3|1115.8|1113.5|0
1648479260000|2022-03-28 14:54:20|1116|1114|1115.8|1113.5|1116.3|1114|1115.8|1113.5|0
1648479270000|2022-03-28 14:54:30|1115|1113.3|1114.5|1112.8|1115|1113.3|1114.5|1112.8|2
1648479280000|2022-03-28 14:54:40|1114.8|1112.5|1114.8|1112.5|1114.8|1112.5|1114.5|1112.5|7
1648479290000|2022-03-28 14:54:50|1115.5|1113.5|1115.8|1114|1115.8|1114|1115.5|1113.3|1
1648479300000|2022-03-28 14:55:00|1115.5|1113.8|1116.8|1114.5|1116.8|1114.5|1115.5|1113.5|0
1648479310000|2022-03-28 14:55:10|1117|1114.8|1116.5|1114.5|1117|1115|1116|1114|5
1648479320000|2022-03-28 14:55:20|1116.8|1114.8|1116.8|1114.5|1117|1115.3|1116.5|1114.5|2
1648479330000|2022-03-28 14:55:30|1116.5|1114.8|1116.5|1114.5|1117|1115|1116.5|1114.3|15
1648479340000|2022-03-28 14:55:40|1116|1114.3|1114.5|1112.5|1116|1114.5|1114.5|1112.5|0
1648479350000|2022-03-28 14:55:50|1114.8|1112.8|1115.5|1113.5|1115.8|1113.8|1114.8|1112.5|8
1648479360000|2022-03-28 14:56:00|1115.8|1113.8|1116|1114|1116.5|1114.8|1115.8|1113.8|2
1648479370000|2022-03-28 14:56:10|1116.3|1114.3|1116|1113.8|1116.3|1114.5|1115.8|1113.8|12
1648479380000|2022-03-28 14:56:20|1115.8||1115.8||1115.8||1115.5||5
1648479390000|2022-03-28 14:56:30|1115.5|1113.5|1114.3|1112.5|1115.5|1113.5|1114.3|1112.5|10
1648479400000|2022-03-28 14:56:40|1114|1112|1113.5|1112|1114|1112|1113.5|1112|3
1648479410000|2022-03-28 14:56:50|1113.8|1112.3|1115|1113|1115.3|1113.3|1113.8|1112.3|2
1648479420000|2022-03-28 14:57:00|1115.3|1113.3|1116.3|1114.3|1116.5|1114.5|1115|1113|1
1648479430000|2022-03-28 14:57:10|1116|1114.5|1115.5|1113.3|1116.5|1115|1115.5|1113.3|12
1648479440000|2022-03-28 14:57:20|1115.8|1113.5|1116.8|1115|1116.8|1115|1115.8|1113.5|18
1648479450000|2022-03-28 14:57:30|1116.5|1115.5|1117|1115|1117.5|1115.8|1116.5|1115|17
1648479460000|2022-03-28 14:57:40|1116.8|1114.8|1117.8|1116|1117.8|1116|1116.8|1114.8|34
1648479470000|2022-03-28 14:57:50|1117.5|1115.8|1118.3|1116.3|1118.3|1116.5|1117.5|1115.5|10
1648479480000|2022-03-28 14:58:00|1118|1116.8|1118|1116.3|1118|1116.8|1117.8|1116|25
1648479490000|2022-03-28 14:58:10|1118.3|1116.5|1118|1116.3|1118.3|1116.5|1118|1116.3|1
1648479500000|2022-03-28 14:58:20|1117.8|1116.5|1117.8|1116|1118|1116.5|1117.8|1116|41
1648479510000|2022-03-28 14:58:30|1117.5|1115|1116|1114.3|1117.5|1115|1116|1114|4
1648479520000|2022-03-28 14:58:40|1116.8|1114.5|1117.3|1115.3|1117.3|1115.3|1116.8|1114.5|0
1648479530000|2022-03-28 14:58:50|1117|1115.5|1117.3|1115.5|1117.5|1115.5|1117|1115.5|12
1648479540000|2022-03-28 14:59:00|1117|1115|1116|1114|1117|1115|1115.5|1114|0
1648479550000|2022-03-28 14:59:10|1115.8|1114.3|1116.3|1114.5|1116.3|1114.5|1115.8|1114|12
1648479560000|2022-03-28 14:59:20||1114.8||1114.8||1115||1114.3|10
1648479570000|2022-03-28 14:59:30|1115.8|1114.3|1116|1114|1116|1114.3|1115.8|1114|1
1648479580000|2022-03-28 14:59:40|1115.8||1116||1116.3||1115.5||10
1648479590000|2022-03-28 14:59:50|1115.8|1114.3|1116.3|1114.5|1116.3|1114.5|1115.8|1114|3
1648479600000|2022-03-28 15:00:00|1116|1114.3|1115.3|1113.5|1116|1114.3|1114.8|1113|10
1648479610000|2022-03-28 15:00:10|1115|1113.8|1115.5|1113.5|1115.5|1113.8|1115|1113.3|6
1648479620000|2022-03-28 15:00:20|1115.3|1113.3|1115.5|1113.8|1116|1114|1115.3|1113.3|14
1648479630000|2022-03-28 15:00:30|1115.8|1113.5|1114.8|1112.8|1115.8|1113.5|1114.8|1112.8|10
1648479640000|2022-03-28 15:00:40|1114.5|1113|1114|1112.3|1114.8|1113|1114|1112|2
1648479650000|2022-03-28 15:00:50|1114.3|1112.8|1113.3|1112|1114.3|1112.8|1113.3|1112|7
1648479660000|2022-03-28 15:01:00|1113.8|1110.8|1113.5|1111.8|1114|1112|1113|1110.8|7
1648479670000|2022-03-28 15:01:10|1113.3|1111.5|1113.5|1111.8|1113.8|1111.8|1113.3|1111.5|2
1648479680000|2022-03-28 15:01:20|1113.3|1111.5|1113.8|1111.5|1114.5|1112.3|1112.8|1110.8|6
1648479690000|2022-03-28 15:01:30|1114.5|1112.3|1115.8|1113.8|1116.3|1114.3|1114.3|1112|18
1648479700000|2022-03-28 15:01:40|1116|1114|1117.8|1116.3|1118|1116.5|1116|1114|24
1648479710000|2022-03-28 15:01:50|1118.8|1116.8|1118|1116.3|1119|1117.5|1118|1116.3|33
1648479720000|2022-03-28 15:02:00|1118.3|1116.5|1120.8|1118.8|1120.8|1118.8|1117.8|1116.3|8
1648479730000|2022-03-28 15:02:10|1121.5|1119.3|1122|1120|1122|1120|1121|1119|22
1648479740000|2022-03-28 15:02:20|1122.3|1120.3|1120.3|1118|1122.3|1120.3|1119.5|1117.5|4
1648479750000|2022-03-28 15:02:30|1120|1117.8|1117.8|1115.8|1120|1117.8|1117.8|1115.8|5
1648479760000|2022-03-28 15:02:40|1118|1116|1116|1113.8|1118.3|1116|1116|1113.8|8
1648479770000|2022-03-28 15:02:50|1115.8|1114|1115.8|1113.8|1116|1114|1115|1113|0
1648479780000|2022-03-28 15:03:00|1116||1115.8||1116||1115.3||0
1648479790000|2022-03-28 15:03:10|1115.3|1113.3|1115.8|1113.5|1115.8|1113.5|1114.8|1112.8|6
1648479800000|2022-03-28 15:03:20|1115.5|1113.3|1118.3|1116.3|1118.5|1116.3|1115.3|1113.3|13
1648479810000|2022-03-28 15:03:30|1118.5|1116.8|1119.8|1117.5|1120.3|1118.5|1118.5|1116.5|6
1648479820000|2022-03-28 15:03:40|1119.5|1117.3|1119.3|1117|1119.5|1117.3|1118.3|1116.3|2
1648479830000|2022-03-28 15:03:50|1119.5|1117.8|1120.5|1118.8|1120.5|1118.8|1119.5|1117.3|0
1648479840000|2022-03-28 15:04:00|1121|1119.5|1121.8|1119.8|1121.8|1119.8|1120.8|1118.8|22
1648479850000|2022-03-28 15:04:10|1121.5|1119.5|1122|1120|1122.3|1120|1121.3|1119.3|14
1648479860000|2022-03-28 15:04:20|1121.3|1119.3|1121|1119|1122|1120|1121|1118.8|9
1648479870000|2022-03-28 15:04:30|1121.8|1119.3|1122.5|1120.3|1122.8|1121|1121.8|1119.3|14
1648479880000|2022-03-28 15:04:40|1122.3|1120|1122|1119.8|1122.3|1120.3|1121.5|1119.5|6
1648479890000|2022-03-28 15:04:50|1121.8|1120|1121.5|1119.3|1122|1120|1121.5|1119.3|3
1648479900000|2022-03-28 15:05:00|1121.3|1119|1121.8|1119.5|1121.8|1119.5|1121|1118.5|2
1648479910000|2022-03-28 15:05:10|1121.5|1119|1123.5|1121.3|1123.5|1121.3|1121.3|1118.8|0
1648479920000|2022-03-28 15:05:20|1123.8|1121.5|1122.5|1120.5|1124.3|1122|1121.8|1120|9
1648479930000|2022-03-28 15:05:30|1122.8|1121|1122.5|1120.5|1123|1121|1122|1120.5|8
1648479940000|2022-03-28 15:05:40|1122.3|1120.8|1123|1121|1123.3|1121|1122.3|1120.5|17
1648479950000|2022-03-28 15:05:50|1122.8|1120.8|1121.3|1119|1122.8|1120.8|1121.3|1119|4
1648479960000|2022-03-28 15:06:00|1121|1119.3|1118.8|1116.8|1121.3|1119.3|1118.5|1116.3|8
1648479970000|2022-03-28 15:06:10|1118.5|1116.5|1119.8|1117.5|1119.8|1117.5|1118.5|1116.5|5
1648479980000|2022-03-28 15:06:20|1119.5|1117|1119.3|1117.3|1120.3|1118|1119|1117|5
1648479990000|2022-03-28 15:06:30|1119.8|1117.5|1119.3|1116.8|1120.3|1118|1119|1116.8|1
1648480000000|2022-03-28 15:06:40|1119.5|1117|1119.3|1117.3|1119.5|1117.5|1119|1116.8|0
1648480010000|2022-03-28 15:06:50|1119.8|1117.5|1119.8|1117.8|1119.8|1117.8|1119.8|1117.5|3
1648480020000|2022-03-28 15:07:00|1120.3|1118.3|1121|1118.8|1121.5|1119|1120.3|1118.3|5
1648480030000|2022-03-28 15:07:10|1121.3|1119|1122.8|1120.3|1122.8|1120.3|1121.3|1118.3|2
1648480040000|2022-03-28 15:07:20|1123|1121|1123.3|1121.8|1123.3|1121.8|1123|1121|2
1648480050000|2022-03-28 15:07:30|1123.5|1121|1123.8|1121.5|1124.3|1122.3|1123.5|1121|7
1648480060000|2022-03-28 15:07:40|1123.5|1122.3|1124.3|1122|1125|1122.3|1123.5|1122|1
1648480070000|2022-03-28 15:07:50|1124.5|1122.3|1124|1121.8|1125.3|1122.8|1124|1121.5|12
1648480080000|2022-03-28 15:08:00|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|5
1648480090000|2022-03-28 15:08:10|1124.5|1123|1124|1122|1124.5|1123|1123.8|1121.5|13
1648480100000|2022-03-28 15:08:20|1123.8|1121.5|1125|1123|1125|1123|1123.8|1121.5|2
1648480110000|2022-03-28 15:08:30|1125.3|1123.5|1125|1122.8|1125.5|1123.8|1125|1122.5|10
1648480120000|2022-03-28 15:08:40|1125.5|1123|1125|1123|1125.5|1124|1124.8|1122.8|2
1648480130000|2022-03-28 15:08:50|1125.3|1122.8|1125.3|1123.3|1125.5|1123.3|1124.8|1122.8|0
1648480140000|2022-03-28 15:09:00|1124.8|1123|1125.3|1123.3|1125.3|1123.3|1124.8|1123|2
1648480150000|2022-03-28 15:09:10|1125.5||1125.5||1125.5||1125.5||1
1648480160000|2022-03-28 15:09:20|1125|1123|1124.5|1122|1125|1123|1124.3|1121.8|2
1648480170000|2022-03-28 15:09:30|1124.3|1121.5|1123.5|1121.5|1124.3|1121.5|1123.5|1121.5|5
1648480180000|2022-03-28 15:09:40|1123.3||1123.3||1123.5||1123.3||0
1648480190000|2022-03-28 15:09:50|1123|1121|1122.8|1121|1123.3|1121|1122.8|1121|3
1648480200000|2022-03-28 15:10:00|1122.5||1122.8||1122.8||1122.5||3
1648480210000|2022-03-28 15:10:10|1123.8|1121.3|1123.5|1121.3|1124|1121.5|1123.3|1121|13
1648480220000|2022-03-28 15:10:20|1123.3|1121|1121.5|1119.3|1123.3|1121|1121.5|1119.3|12
1648480230000|2022-03-28 15:10:30|1121.3|1119|1121|1119|1122|1119.5|1120.8|1119|6
1648480240000|2022-03-28 15:10:40|1120.8|1118.3|1120.5|1118.5|1121|1118.5|1120.3|1118|6
1648480250000|2022-03-28 15:10:50|1120.3|1119|1121|1119|1121.3|1119|1120.3|1118.8|0
1648480260000|2022-03-28 15:11:00|1120.8|1118.5|1121|1119|1121.3|1119.5|1120.5|1118.5|1
1648480270000|2022-03-28 15:11:10|1120.8|1118.8|1121.8|1119.8|1121.8|1120.3|1120.8|1118.8|0
1648480280000|2022-03-28 15:11:20|1122|1120|1122|1120.3|1122|1120.3|1121.8|1119.8|0
1648480290000|2022-03-28 15:11:30|1122.3|1120.5|1122.3|1120.3|1122.5|1120.5|1122|1120.3|5
1648480300000|2022-03-28 15:11:40|1122|1119.8|1120.8|1118.3|1122.3|1119.8|1120.8|1118|27
1648480310000|2022-03-28 15:11:50|1120|1117.8|1121.8|1120|1123|1121.8|1120|1117.8|50
1648480320000|2022-03-28 15:12:00|1121.5|1119.8|1120.5|1118.8|1121.8|1120|1120.5|1118.8|11
1648480330000|2022-03-28 15:12:10|1120|1119|1119|1117|1120|1119|1118.8|1116.8|10
1648480340000|2022-03-28 15:12:20|1118.5|1117.3|1117.8|1116|1118.5|1117.5|1117.8|1115.8|1
1648480350000|2022-03-28 15:12:30|1117.5|1115.8|1118|1116|1118|1116.8|1117.5|1115.8|4
1648480360000|2022-03-28 15:12:40|1117.8|1115.8|1118.3|1116.5|1118.5|1116.5|1117.5|1115.8|2
1648480370000|2022-03-28 15:12:50|1118.5|1116.3|1119.3|1117.3|1119.5|1117.5|1118.5|1116.3|5
1648480380000|2022-03-28 15:13:00|1118.3|1117|1118.8|1117|1119|1117|1118.3|1117|3
1648480390000|2022-03-28 15:13:10|1118.5||1118.8||1119||1118.5||0
1648480400000|2022-03-28 15:13:20|1119||1118.5||1119.3||1118.5||3
1648480410000|2022-03-28 15:13:30|1119.3|1117.3|1119.3|1117.3|1119.8|1117.5|1118.8|1117.3|1
1648480420000|2022-03-28 15:13:40|1119.5|1117.5|1119.8|1117.5|1120|1117.8|1119.5|1117.3|0
1648480430000|2022-03-28 15:13:50|1120|1117.8|1121|1118.5|1121.3|1119|1119.8|1117.8|5
1648480440000|2022-03-28 15:14:00|1120.8|1118.8|1121|1119|1121.3|1119.3|1120.5|1118.3|1
1648480450000|2022-03-28 15:14:10|1121.3|1118.8|1122|1120|1122.3|1120.3|1120.8|1118.8|2
1648480460000|2022-03-28 15:14:20|1121.8|1119.8|1121.5|1119.5|1122|1119.8|1121.3|1119|11
1648480470000|2022-03-28 15:14:30|1121.3|1119.3|1121.3|1119.3|1121.5|1119.5|1121|1119|2
1648480480000|2022-03-28 15:14:40|1121.5|1119|1121|1119|1121.5|1119.3|1121|1119|0
1648480490000|2022-03-28 15:14:50|1121.5|1118.8|1122.3|1120.3|1122.3|1120.3|1121.5|1118.8|0
1648480500000|2022-03-28 15:15:00|1122|1120|1121.5|1119.5|1122.3|1120|1121.3|1119.3|2
1648480510000|2022-03-28 15:15:10|1121.3|1119.8|1121.8|1119.5|1121.8|1119.8|1121.3|1119.3|1
1648480520000|2022-03-28 15:15:20|1122.3|1119.8|1122.3|1120|1122.3|1120|1121.8|1119.5|0
1648480530000|2022-03-28 15:15:30|1122|1119.8|1121.8|1119.5|1122|1120|1121.5|1119.5|6
1648480540000|2022-03-28 15:15:40|1121.5|1119.8|1121.3|1119.3|1122.3|1120|1121.3|1119.3|4
1648480550000|2022-03-28 15:15:50|1121.5|1119.5|1121|1119.3|1121.8|1119.5|1121|1119.3|5
1648480560000|2022-03-28 15:16:00|1120.8|1119.5|1120.8|1118.8|1121.3|1119.5|1120.5|1118.8|1
1648480570000|2022-03-28 15:16:10|1121|1119|1120.5|1118.8|1121.3|1119.5|1120.5|1118.8|0
1648480580000|2022-03-28 15:16:20|1120.3|1118.5|1120|1118.5|1120.3|1118.5|1120|1118.5|2
1648480590000|2022-03-28 15:16:30|1119.5|1117.8|1117.5|1115.5|1119.5|1117.8|1117|1115.5|14
1648480600000|2022-03-28 15:16:40|1117.3||1117.3||1117.3||1117||2
1648480610000|2022-03-28 15:16:50|1116.8|1114.8|1116.5|1115|1117|1115|1116|1114.8|26
1648480620000|2022-03-28 15:17:00|1116.3|1114.8|1118.3|1116|1118.5|1116.3|1116.3|1114.8|6
1648480630000|2022-03-28 15:17:10|1118.5|1115.8|1119.3|1117.3|1119.3|1117.3|1118.3|1115.8|2
1648480640000|2022-03-28 15:17:20|1119.5|1117.8|1120.3|1118.8|1120.3|1118.8|1119.3|1117.5|1
1648480650000|2022-03-28 15:17:30|1120.5|1118.3|1120.8|1119.3|1121|1119.3|1120.3|1118.3|19
1648480660000|2022-03-28 15:17:40|1120.5|1118.5|1120.3|1118.5|1120.5|1118.5|1120|1118|1
1648480670000|2022-03-28 15:17:50|1120.5|1118.8|1120.8|1118.5|1120.8|1119|1120.3|1118.5|2
1648480680000|2022-03-28 15:18:00|1121.3|1118.8|1122|1120.3|1122|1120.3|1121.3|1118.8|10
1648480690000|2022-03-28 15:18:10|1122.3|1120.5|1121.8|1120.3|1122.3|1120.5|1121.5|1120.3|12
1648480700000|2022-03-28 15:18:20|1122|1120.5|1122|1120.3|1122|1120.5|1121.8|1120.3|4
1648480710000|2022-03-28 15:18:30|1121.3|1119.8|1121.5|1119.8|1121.5|1119.8|1121|1119.3|2
1648480720000|2022-03-28 15:18:40|1121.3|1119.5|1121.3|1119.5|1122|1120|1121|1119.5|0
1648480730000|2022-03-28 15:18:50|1121.5|1119.8|1122.3|1120.5|1122.3|1120.5|1121|1119.3|23
1648480740000|2022-03-28 15:19:00|1122|1121.5|1123|1121.5|1123.3|1121.5|1122|1121.5|22
1648480750000|2022-03-28 15:19:10|1122.8|1120.8|1122.3|1120.3|1123|1120.8|1121.5|1119.5|18
1648480760000|2022-03-28 15:19:20|1122|1120.5|1122.5|1120.8|1122.5|1120.8|1122|1120.3|1
1648480770000|2022-03-28 15:19:30|1122.8|1121|1123.3|1121.5|1123.3|1121.8|1122.8|1121|11
1648480780000|2022-03-28 15:19:40||1121.3||1121.3||1121.5||1121.3|7
1648480790000|2022-03-28 15:19:50|1123.5|1121.5|1123.3|1121.5|1123.5|1122.3|1122.8|1121.3|6
1648480800000|2022-03-28 15:20:00|1123.5|1121.3|1123.3|1121.5|1123.5|1122|1123|1121.3|2
1648480810000|2022-03-28 15:20:10|1123.5|1121|1123.3|1121.5|1123.5|1121.5|1122.8|1121|2
1648480820000|2022-03-28 15:20:20|1123|1121.3|1123|1121.3|1123.3|1121.5|1122.5|1120.8|3
1648480830000|2022-03-28 15:20:30|1122.8|1121.5|1123|1121|1123.3|1121.5|1122.3|1120.8|13
1648480840000|2022-03-28 15:20:40|1122.8|1121.3|1123.3|1121.3|1123.3|1121.3|1122.3|1120.8|15
1648480850000|2022-03-28 15:20:50|1123||1122.8||1123||1122.8||0
1648480860000|2022-03-28 15:21:00|1122.5|1120.8|1126.5|1124.5|1126.5|1124.8|1122.3|1120.8|16
1648480870000|2022-03-28 15:21:10|1127|1124.3|1125.3|1123.8|1127|1124.8|1125|1123.3|3
1648480880000|2022-03-28 15:21:20|1126.3|1123.5|1126.8|1124.8|1127.3|1125.5|1125.8|1123.5|25
1648480890000|2022-03-28 15:21:30|1127|1125|1127.8|1125.5|1128|1125.8|1126.8|1124.8|1
1648480900000|2022-03-28 15:21:40|1128|1125.3|1128.3|1126.5|1128.5|1126.5|1127.8|1125.3|4
1648480910000|2022-03-28 15:21:50|1129.5|1127.5|1130|1128|1130.3|1128.3|1129.3|1127.3|5
1648480920000|2022-03-28 15:22:00|1130.3|1128.3|1130|1128|1130.5|1128.5|1129.5|1127.5|1
1648480930000|2022-03-28 15:22:10|1130.3|1128.3|1129.5|1127.5|1130.5|1128.5|1129.3|1127.3|6
1648480940000|2022-03-28 15:22:20|1129.8|1127.8|1129.5|1127.3|1129.8|1127.8|1129.3|1127.3|0
1648480950000|2022-03-28 15:22:30|1129.3|1127.5|1129.8|1127.8|1129.8|1128|1129.3|1127.3|0
1648480960000|2022-03-28 15:22:40|1130|1128|1131|1129|1131|1129|1129|1127.5|4
1648480970000|2022-03-28 15:22:50|1130.5|1128.8|1129.5|1128|1130.8|1128.8|1129.5|1127.5|2
1648480980000|2022-03-28 15:23:00|1129.3|1127.5|1127.3|1125.5|1129.3|1127.5|1127.3|1125.5|19
1648480990000|2022-03-28 15:23:10|1128.3|1126.5|1127.3|1125.3|1128.3|1126.5|1127.3|1125.3|20
1648481000000|2022-03-28 15:23:20|1127.5|1125|1125.5|1123.8|1127.5|1125|1125.5|1123.8|1
1648481010000|2022-03-28 15:23:30|1125.3|1123.3|1125.3|1123.8|1125.3|1123.8|1125|1123|5
1648481020000|2022-03-28 15:23:40|1125.5|1123.5|1124.5|1123|1125.5|1123.5|1124.3|1122.8|4
1648481030000|2022-03-28 15:23:50|1125.5|1124|1126|1124|1126|1124.3|1125.5|1123.8|17
1648481040000|2022-03-28 15:24:00|1125.8|1123.8|1128.3|1126|1128.3|1126|1125.8|1123.8|21
1648481050000|2022-03-28 15:24:10|1127.8|1125.8|1127.5|1125.3|1128.8|1126.8|1127.3|1125.3|8
1648481060000|2022-03-28 15:24:20|1127.8|1125.8|1128.5|1127|1128.5|1127|1127.8|1125.8|1
1648481070000|2022-03-28 15:24:30|1128.3|1126.8|1128.5|1126.8|1128.5|1126.8|1128.3|1126.8|15
1648481080000|2022-03-28 15:24:40|1128|1125.8|1129.5|1127.3|1129.8|1127.8|1127.5|1125.5|45
1648481090000|2022-03-28 15:24:50|1129.3|1127|1130.5|1128|1130.5|1128.5|1129.3|1127|10
1648481100000|2022-03-28 15:25:00|1130.8|1128.3|1130.5|1129|1130.8|1129|1130.3|1128.3|6
1648481110000|2022-03-28 15:25:10|1130.3|1128.8|1129.5|1127.5|1130.8|1129|1129|1127|3
1648481120000|2022-03-28 15:25:20|1129.3|1127.3|1129|1127|1129.3|1127.3|1129|1127|1
1648481130000|2022-03-28 15:25:30|1129.3|1126|1128|1126.3|1129.3|1126.5|1128|1126|1
1648481140000|2022-03-28 15:25:40|1128.3|1125.8|1128.5|1126.5|1128.5|1126.5|1128|1125.8|6
1648481150000|2022-03-28 15:25:50|1127.5|1125.5|1127.5|1125.8|1127.5|1125.8|1127.5|1125.5|2
1648481160000|2022-03-28 15:26:00|1127.8|1126.3|1128.3|1126.5|1129|1126.5|1127.5|1125.5|0
1648481170000|2022-03-28 15:26:10|1128|1126|1128|1125.8|1128.3|1126.3|1128|1125.8|1
1648481180000|2022-03-28 15:26:20|1128.5|1126|1128.3|1126.3|1128.5|1126.3|1128|1125.8|0
1648481190000|2022-03-28 15:26:30|1128|1125.8|1127.5|1125.8|1128.3|1126.3|1127.5|1125.8|2
1648481200000|2022-03-28 15:26:40|1127.8|1126|1128|1126|1128.3|1126.3|1127.8|1126|1
1648481210000|2022-03-28 15:26:50|1127.3|1125.3|1126.5|1124.8|1127.3|1125.3|1126.3|1124.5|17
1648481220000|2022-03-28 15:27:00|1127|1124.3|1126.8|1124.8|1127.3|1125.3|1126.8|1124.3|2
1648481230000|2022-03-28 15:27:10|1126.3|1124.5|1126.3|1124.5|1126.8|1125|1126.3|1124.3|4
1648481240000|2022-03-28 15:27:20|1126.5|1125.3|1126.3|1124.3|1127|1125.3|1126.3|1124|3
1648481250000|2022-03-28 15:27:30|1126.5|1124.5|1126.3|1124.3|1126.5|1124.5|1126.3|1124|1
1648481260000|2022-03-28 15:27:40|1126.5|1124.5|1127.3|1125.3|1127.3|1125.3|1126.5|1124.3|18
1648481270000|2022-03-28 15:27:50|1127.5|1126|1127.5|1125.5|1128|1126|1127.3|1125.3|29
1648481280000|2022-03-28 15:28:00|1127.3|1125.8|1127.8|1126|1127.8|1126.3|1127|1125|14
1648481290000|2022-03-28 15:28:10|1127.5|1126.3|1128.3|1126.3|1128.8|1126.8|1127.5|1126.3|28
1648481300000|2022-03-28 15:28:20|1128|1126.5|1128.3|1126.3|1128.3|1126.8|1127.8|1126|31
1648481310000|2022-03-28 15:28:30|1128.8|1126.8|1130|1128|1130|1128|1128.3|1126.5|14
1648481320000|2022-03-28 15:28:40|1129.8|1128.3|1129.3|1127.8|1129.8|1128.3|1129|1127.3|25
1648481330000|2022-03-28 15:28:50|1129|1128|1131.3|1129.3|1131.3|1129.3|1129|1128|12
1648481340000|2022-03-28 15:29:00|1131.8|1129.5|1131.8|1129.5|1132.3|1130.3|1131|1129.3|22
1648481350000|2022-03-28 15:29:10|1131.3|1129.8|1132|1130.5|1132.5|1130.8|1131.3|1129.8|10
1648481360000|2022-03-28 15:29:20|1132.3|1130|1131.5|1129.5|1132.3|1130.3|1131.3|1129.5|22
1648481370000|2022-03-28 15:29:30|1131.3|1129.8|1132.3|1130.5|1132.8|1131|1131|1129.5|19
1648481380000|2022-03-28 15:29:40|1132|1129.8|1131|1129.3|1132.5|1130.5|1131|1129.3|47
1648481390000|2022-03-28 15:29:50|1130.3|1128.8|1133.8|1131.8|1134.5|1132|1129.8|1128|292
1648481400000|2022-03-28 15:30:00|1133|1131|1130.3|1128.5|1133.3|1131.3|1130.3|1128.5|20
1648481410000|2022-03-28 15:30:10|1130|1128|1130.8|1128.8|1130.8|1128.8|1129.8|1127.8|2
1648481420000|2022-03-28 15:30:20|1130.5|1129|1130.5|1128.8|1130.5|1129|1130|1128|7
1648481430000|2022-03-28 15:30:30|1131|1128.5|1132.8|1130.8|1132.8|1130.8|1130.5|1128.5|31
1648481440000|2022-03-28 15:30:40|1133|1131|1131.8|1130|1133|1131.3|1131.3|1129.8|4
1648481450000|2022-03-28 15:30:50|1131.5|1129.8|1130.3|1128.5|1131.8|1129.8|1130.3|1128.5|16
1648481460000|2022-03-28 15:31:00|1130.8|1128.8|1131.8|1129.5|1131.8|1129.5|1130.8|1128.5|8
1648481470000|2022-03-28 15:31:10|1132|1130|1132.8|1130.8|1132.8|1130.8|1131.8|1129.8|6
1648481480000|2022-03-28 15:31:20|1133|1129.5|1131|1129.5|1133|1129.8|1131|1129.5|4
1648481490000|2022-03-28 15:31:30|1131.5|1129.8|1131.3|1129.8|1131.5|1129.8|1131.3|1129.5|9
1648481500000|2022-03-28 15:31:40|1131.5|1129.5|1130.8|1129.3|1131.5|1129.8|1130.8|1129.3|6
1648481510000|2022-03-28 15:31:50|1131|1128.5|1129.3|1127.5|1131|1128.5|1129.3|1127.5|1
1648481520000|2022-03-28 15:32:00|1129.8|1127.3|1129.3|1127.5|1129.8|1127.5|1129.3|1127|0
1648481530000|2022-03-28 15:32:10|1129.8|1127.8|1130.3|1128|1130.3|1128.3|1129.8|1127.5|15
1648481540000|2022-03-28 15:32:20|1130.5|1128.3|1130.3|1128.3|1130.8|1128.3|1130|1128.3|2
1648481550000|2022-03-28 15:32:30|1130.5|1128.8|1131.5|1130|1131.5|1130|1130.5|1128.8|15
1648481560000|2022-03-28 15:32:40|1131.8|1131.3|1133|1131.3|1133|1131.3|1131.5|1131.3|8
1648481570000|2022-03-28 15:32:50|1133.3|1131.5|1134|1132|1134.5|1132.5|1133.3|1131.3|48
1648481580000|2022-03-28 15:33:00|1133.5|1131.8|1132.8|1130.8|1134|1132|1132.8|1130.8|1
1648481590000|2022-03-28 15:33:10|1132.5|1130.5|1133.8|1131.8|1133.8|1132|1132.5|1130.5|2
1648481600000|2022-03-28 15:33:20|1133.5|1132|1133.3|1131.8|1133.8|1132.3|1133.3|1131.8|3
1648481610000|2022-03-28 15:33:30|1134|1132.3|1130|1128|1134.5|1132.8|1130|1128|33
1648481620000|2022-03-28 15:33:40|1129.8|1127.8|1128.5|1126.5|1129.8|1128|1128.3|1126.5|12
1648481630000|2022-03-28 15:33:50|1129|1126.8|1132.3|1129.8|1132.3|1129.8|1128.8|1126.5|58
1648481640000|2022-03-28 15:34:00|1131.8|1129.5|1131.8|1129|1132.3|1130.5|1131.3|1129|3
1648481650000|2022-03-28 15:34:10|1132|1129.3|1131.8|1129.8|1132|1129.8|1131.8|1129|1
1648481660000|2022-03-28 15:34:20|1132|1129.5|1130.8|1128.5|1132|1129.5|1130.5|1128.5|6
1648481670000|2022-03-28 15:34:30|1130.3|1128.8|1130.3|1128.3|1130.3|1128.8|1130|1128|3
1648481680000|2022-03-28 15:34:40|1130|1128|1129|1126.3|1130.3|1128|1128.8|1126.3|3
1648481690000|2022-03-28 15:34:50|1127.5|1126.5|1128|1126|1129|1127|1127.5|1125.8|15
1648481700000|2022-03-28 15:35:00|1127.5|1125.5|1129|1126.8|1129|1127.5|1127.5|1125.5|20
1648481710000|2022-03-28 15:35:10|1128.8|1127|1128.5|1126.5|1129.3|1127|1128.5|1126.5|0
1648481720000|2022-03-28 15:35:20|1129|1127.3|1129|1126.8|1129.5|1127.3|1128.5|1126.3|3
1648481730000|2022-03-28 15:35:30|1129.3|1127|1128.8|1126.8|1129.5|1127.3|1128.8|1126.8|1
1648481740000|2022-03-28 15:35:40|1129|1127|1129.5|1127.3|1129.5|1127.5|1129|1127|2
1648481750000|2022-03-28 15:35:50|1129.8|1127.5|1129|1127|1129.8|1127.5|1129|1126.8|4
1648481760000|2022-03-28 15:36:00|1128.8|1126.5|1129.3|1127.5|1129.3|1127.5|1128.8|1126.5|1
1648481770000|2022-03-28 15:36:10|1129|1128|1129.5|1127.5|1130|1128.3|1129|1127.3|3
1648481780000|2022-03-28 15:36:20|1129.8|1127.3|1129|1127.3|1129.8|1127.5|1129|1127.3|4
1648481790000|2022-03-28 15:36:30|1128.8|1127.5|1128.8|1127|1129|1127.5|1128.8|1127|0
1648481800000|2022-03-28 15:36:40|1128.5|1127.3|1128.3|1127|1128.5|1127.3|1128.3|1127|0
1648481810000|2022-03-28 15:36:50|1129|1127.3|1129.3|1127.3|1129.3|1127.3|1128.8|1127|3
1648481820000|2022-03-28 15:37:00|1128.8|1127|1129.3|1127.5|1129.3|1127.5|1128.8|1127|0
1648481830000|2022-03-28 15:37:10|1130|1127.8|1130|1127.8|1130.3|1128|1130|1127.8|1
1648481840000|2022-03-28 15:37:20|1129.3|1128|1133.5|1131.5|1133.5|1131.5|1129.3|1127.5|85
1648481850000|2022-03-28 15:37:30|1133.3|1131.3|1134.3|1132.3|1134.5|1132.5|1133.3|1131.3|1
1648481860000|2022-03-28 15:37:40|1134|1131.5|1134.3|1132.3|1134.3|1132.8|1134|1131.5|2
1648481870000|2022-03-28 15:37:50|1134.8|1133|1134.3|1132|1135|1133|1134.3|1132|0
1648481880000|2022-03-28 15:38:00|1134|1131.8|1133|1130.8|1134.3|1132.3|1132.8|1130.5|0
1648481890000|2022-03-28 15:38:10|1133.3|1131.3|1133.8|1131.8|1133.8|1131.8|1133|1131.3|0
1648481900000|2022-03-28 15:38:20|1134|1131.5|1133.8|1131.8|1134|1131.8|1133.5|1131.5|0
1648481910000|2022-03-28 15:38:30|1134|1132|1134.3|1132|1134.3|1132|1134|1132|0
1648481920000|2022-03-28 15:38:40|1134|1132.5|1134.8|1132.8|1134.8|1132.8|1134|1132.5|0
1648481930000|2022-03-28 15:38:50|1134.3|1133|1134.3|1132.8|1134.3|1133|1134.3|1132.8|1
1648481940000|2022-03-28 15:39:00|1134|1132.5|1133|1131.5|1134|1132.5|1133|1131.5|13
1648481950000|2022-03-28 15:39:10|1134|1131.8|1133.5|1131.3|1134.3|1132|1133.5|1131.3|3
1648481960000|2022-03-28 15:39:20|1134|1131.5|1135|1132.8|1135.3|1133|1133.5|1131.5|13
1648481970000|2022-03-28 15:39:30|1134.5|1132.5|1135|1133|1135|1133|1134.3|1132.3|2
1648481980000|2022-03-28 15:39:40|1135.3|1132.8|1135|1133|1135.3|1133|1134.8|1132.5|0
1648481990000|2022-03-28 15:39:50|1134.3|1132.5|1135|1133|1135|1133|1134.3|1132|5
1648482000000|2022-03-28 15:40:00|1134.5|1132.5|1135|1133|1135|1133|1134.5|1132.5|0
1648482010000|2022-03-28 15:40:10|1134.5|1132.8|1134.8|1132.8|1135.8|1133.3|1134|1132.5|35
1648482020000|2022-03-28 15:40:20|1134.5|1132.5|1134|1132|1134.5|1132.5|1134|1132|0
1648482030000|2022-03-28 15:40:30|1133.5|1131.3|1134.3|1132|1134.3|1132|1133.3|1131.3|7
1648482040000|2022-03-28 15:40:40|1134||1134||1134.3||1134||0
1648482050000|2022-03-28 15:40:50|1133.8|1131.8|1132.8|1131|1134.3|1131.8|1132.8|1131|8
1648482060000|2022-03-28 15:41:00|1132.5|1130.5|1133.3|1131.3|1133.3|1131.3|1132.3|1130.5|4
1648482070000|2022-03-28 15:41:10|1133.8|1131.8|1134|1132|1134.5|1132.3|1133.5|1131.8|3
1648482080000|2022-03-28 15:41:20|1133.8|1131.8|1133.3|1131.3|1133.8|1131.8|1133|1131|0
1648482090000|2022-03-28 15:41:30|1134|1132|1134|1132|1134|1132|1134|1132|2
1648482100000|2022-03-28 15:41:40|1134.5|1131.8|1134|1131.5|1134.5|1131.8|1134|1131.5|4
1648482110000|2022-03-28 15:41:50|1134.3|1131.8|1134|1132|1134.3|1132|1133.8|1131.5|6
1648482120000|2022-03-28 15:42:00|1133.8|1132.5|1134|1132|1134.8|1132.8|1133.8|1132|0
1648482130000|2022-03-28 15:42:10|1134.3|1132.3|1134.3|1132|1134.3|1132.3|1134.3|1132|0
1648482140000|2022-03-28 15:42:20|1134|1132.3|1134|1132.3|1134.3|1132.3|1133.5|1132|29
1648482150000|2022-03-28 15:42:30|1133.8|1131|1133.8|1131.5|1134|1131.8|1133.5|1131|5
1648482160000|2022-03-28 15:42:40|1134|1131.3|1134|1132|1134.5|1132.8|1133.5|1131.3|11
1648482170000|2022-03-28 15:42:50|1134.3|1132.3|1136.3|1134.5|1136.3|1134.5|1134|1132.3|1
1648482180000|2022-03-28 15:43:00|1136.5|1134.3|1135.8|1134|1136.5|1134.5|1135.8|1134|1
1648482190000|2022-03-28 15:43:10|1136|1134.3|1136.5|1135|1136.5|1135|1136|1134.3|2
1648482200000|2022-03-28 15:43:20|1137|1133.8|1135.5|1133.5|1137|1133.8|1135.3|1133.3|12
1648482210000|2022-03-28 15:43:30|1135.3|1133.3|1135.5|1133.3|1135.5|1133.5|1135.3|1133.3|0
1648482220000|2022-03-28 15:43:40|1135.3|1133.5|1135.5|1133.3|1135.5|1133.5|1135.3|1133.3|0
1648482230000|2022-03-28 15:43:50|1135.3|1133.5|1136|1134.3|1136|1134.3|1135.3|1133.3|0
1648482240000|2022-03-28 15:44:00|1136.5|1134.5|1136|1134.3|1136.8|1134.8|1136|1134.3|0
1648482250000|2022-03-28 15:44:10|1136.5|1134.5|1136.8|1134.8|1136.8|1135|1136.5|1134.5|1
1648482260000|2022-03-28 15:44:20|1137|1135|1136.5|1134.5|1137|1135|1136.3|1134.3|0
1648482270000|2022-03-28 15:44:30|1136.8|1134.3|1135.5|1133.5|1136.8|1134.3|1135.5|1133.5|0
1648482280000|2022-03-28 15:44:40|1135.8|1133.8|1136.3|1134.3|1136.3|1134.3|1135.8|1133.8|0
1648482290000|2022-03-28 15:44:50|1136.5|1134|1136.3|1134.3|1136.5|1134.3|1136|1133.8|0
1648482300000|2022-03-28 15:45:00|1136.5|1134.5|1136.3|1134.5|1136.5|1134.5|1136.3|1134.5|2
1648482310000|2022-03-28 15:45:10|1136.5|1133.8|1135.5|1133.5|1136.5|1133.8|1135.3|1133.5|12
1648482320000|2022-03-28 15:45:20|1135.3|1133.3|1135.8|1133.8|1135.8|1133.8|1135.3|1133.3|0
1648482330000|2022-03-28 15:45:30|1136|1134.3|1136.8|1134.8|1136.8|1134.8|1135.8|1134.3|0
1648482340000|2022-03-28 15:45:40|1137|1135|1137|1135|1137.3|1135.3|1137|1134.5|1
1648482350000|2022-03-28 15:45:50|1136.8|1135.3|1136.8|1134.8|1136.8|1135.3|1136.5|1134.5|0
1648482360000|2022-03-28 15:46:00|1136.5|1135|1136.8|1134.8|1136.8|1135|1136.5|1134.5|1
1648482370000|2022-03-28 15:46:10|1136.5|1134.5|1136.5|1134.5|1136.8|1135|1136|1134.5|0
1648482380000|2022-03-28 15:46:20|1136.3|1134.8|1135.3|1133|1136.5|1134.8|1135.3|1133|45
1648482390000|2022-03-28 15:46:30||1133.3||1133.3||1133.5||1133.3|0
1648482400000|2022-03-28 15:46:40|1135.5|1133.5|1135|1133.3|1135.8|1133.5|1134.8|1132.8|1
1648482410000|2022-03-28 15:46:50|1134.8|1133|1134.3|1132.3|1134.8|1133|1134|1132|0
1648482420000|2022-03-28 15:47:00|1134|1132|1134|1131.8|1134|1132.3|1134|1131.8|0
1648482430000|2022-03-28 15:47:10|1133.8|1131|1133|1131.3|1134|1131.8|1133|1131|1
1648482440000|2022-03-28 15:47:20|1133.3|1131.8|1133.3|1131.3|1133.5|1131.8|1133.3|1131.3|0
1648482450000|2022-03-28 15:47:30|1133.5|1131|1133.8|1131.8|1134|1132|1133.5|1131|2
1648482460000|2022-03-28 15:47:40|1134|1132|1134.5|1132.5|1134.5|1132.5|1133.8|1131.8|4
1648482470000|2022-03-28 15:47:50|1134.8|1132.3|1134.5|1132|1134.8|1132.8|1134.5|1132|0
1648482480000|2022-03-28 15:48:00|1133.5|1131.8|1133.5|1131.8|1133.5|1132|1133.5|1131.8|1
1648482490000|2022-03-28 15:48:10|1134.5|1132.5|1134.8|1132.3|1135|1133|1134.5|1132.3|14
1648482500000|2022-03-28 15:48:20|1135|1132.5|1134.8|1132.5|1135|1132.5|1134.5|1132.3|6
1648482510000|2022-03-28 15:48:30|1135.3|1132.8|1135.5|1133.5|1135.5|1133.5|1134.8|1132.5|0
1648482520000|2022-03-28 15:48:40|1135.8|1133.8|1135.5|1133.3|1135.8|1133.8|1135.5|1133.3|0
1648482530000|2022-03-28 15:48:50|1135.3|1133|1135.8|1133.8|1135.8|1134|1135.3|1133|2
1648482540000|2022-03-28 15:49:00|1135.3|1133.5|1135.8|1134|1135.8|1134|1135.3|1133.3|1
1648482550000|2022-03-28 15:49:10|1136|1134.3|1136|1134|1136.5|1134.3|1136|1134|0
1648482560000|2022-03-28 15:49:20|1135.8|1133.3|1135.8|1133.8|1135.8|1133.8|1135.8|1133.3|0
1648482570000|2022-03-28 15:49:30||1134||1134||1134||1133.5|0
1648482580000|2022-03-28 15:49:40|1135.5|1133.3|1135.8|1133.5|1135.8|1133.5|1135.5|1133.3|0
1648482590000|2022-03-28 15:49:50|1136.3|1134|1136.8|1134.8|1136.8|1134.8|1136.3|1134|6
1648482600000|2022-03-28 15:50:00|1138.3|1136.5|1138.3|1136.3|1139|1137|1138.3|1136|0
1648482610000|2022-03-28 15:50:10|1138|1135.8|1138.3|1136|1138.3|1136|1137.8|1135.5|0
1648482620000|2022-03-28 15:50:20|1138.5|1136.8|1137.8|1135.8|1139|1137|1137.8|1135.8|8
1648482630000|2022-03-28 15:50:30|1138|1136.3|1138.3|1136.5|1138.3|1136.5|1138|1136|0
1648482640000|2022-03-28 15:50:40|1138.5|1136.8|1138.8|1136.8|1138.8|1136.8|1138.3|1136.5|38
1648482650000|2022-03-28 15:50:50|1138.5|1136.3|1138|1136.3|1138.5|1136.3|1138|1136.3|0
1648482660000|2022-03-28 15:51:00|1138.3|1136.5|1138.5|1136.5|1138.8|1136.8|1138.3|1136.5|1
1648482670000|2022-03-28 15:51:10||1136.8||1136.8||1136.8||1136.8|0
1648482680000|2022-03-28 15:51:20|1137.3|1135.3|1138|1136.3|1138|1136.3|1137.3|1135.3|1
1648482690000|2022-03-28 15:51:30|1137.5|1136|1137.5|1135.3|1137.5|1136.3|1137.3|1135.3|1
1648482700000|2022-03-28 15:51:40|1137.3|1135.5|1137.5|1135.3|1137.5|1135.5|1137|1134.8|1
1648482710000|2022-03-28 15:51:50|1137.3|1135|1137|1135|1137.5|1135.8|1136.8|1134.5|1
1648482720000|2022-03-28 15:52:00|1137.3|1134.8|1138|1135.5|1138.3|1136|1137.3|1134.8|3
1648482730000|2022-03-28 15:52:10|1137.8|1135.8|1138|1136|1138.3|1136.3|1137.8|1135.8|0
1648482740000|2022-03-28 15:52:20|1137.8|1135.5|1137.8|1135.8|1138|1136|1137.5|1135.5|0
1648482750000|2022-03-28 15:52:30|1138|1136|1137.5|1135.3|1138|1136|1137.5|1135.3|0
1648482760000|2022-03-28 15:52:40|1137.8|1135.8|1137.8|1135.8|1137.8|1136|1137.5|1135.3|0
1648482770000|2022-03-28 15:52:50|1138|1136|1138|1136.3|1138.3|1136.5|1138|1136|17
1648482780000|2022-03-28 15:53:00|1137.8|1136|1138.3|1136.5|1138.3|1136.5|1137.8|1136|0
1648482790000|2022-03-28 15:53:10|1138|1136.3|1138|1136.3|1138.3|1136.5|1138|1136.3|0
1648482800000|2022-03-28 15:53:20|1137.8|1136|1137.5|1135.8|1137.8|1136|1137.5|1135.5|0
1648482810000|2022-03-28 15:53:30|1137.8|1135.5|1138|1136|1138|1136|1137.5|1135.5|0
1648482820000|2022-03-28 15:53:40|1137.5|1135.8|1138|1136|1138|1136|1137.5|1135.8|3
1648482830000|2022-03-28 15:53:50|1137.5|1135.8|1138|1136|1138|1136|1137.5|1135.8|0
1648482840000|2022-03-28 15:54:00|1138.3|1136.3|1138.8|1136.8|1138.8|1136.8|1138.3|1136.3|0
1648482850000|2022-03-28 15:54:10|1138.5|1137|1139.3|1137.3|1139.3|1137.3|1138.5|1136.8|0
1648482860000|2022-03-28 15:54:20|1139|1137|1139|1137.3|1139.3|1137.5|1138.5|1136.8|1
1648482870000|2022-03-28 15:54:30|1139.3|1137|1139.3|1137.5|1139.3|1137.5|1138.8|1137|0
1648482880000|2022-03-28 15:54:40|1139.8|1138|1139.5|1137.5|1139.8|1138|1139.5|1137.5|4
1648482890000|2022-03-28 15:54:50|1139.3|1137.8|1139.5|1137.5|1139.8|1138.3|1139|1137|23
1648482900000|2022-03-28 15:55:00|1139.8|1138.5|1140|1138.5|1140.3|1138.8|1139.8|1138.5|9
1648482910000|2022-03-28 15:55:10|1139.8|1137.5|1140.3|1138|1140.3|1138.5|1139.5|1137.5|2
1648482920000|2022-03-28 15:55:20|1140.5|1138.5|1140.5|1138.8|1140.5|1138.8|1140.3|1138|48
1648482930000|2022-03-28 15:55:30|1140.3|1138.5|1140|1138.3|1140.5|1138.5|1140|1138|0
1648482940000|2022-03-28 15:55:40|1140.3|1138.5|1140.3|1138.3|1140.5|1138.5|1140|1138.3|5
1648482950000|2022-03-28 15:55:50|1140.5|1138.8|1140.3|1138.8|1140.5|1138.8|1140|1138.3|1
1648482960000|2022-03-28 15:56:00|1140.5|1138.5|1140|1138.3|1140.5|1138.8|1140|1138.3|1
1648482970000|2022-03-28 15:56:10|1140.3|1138.5|1140|1138.3|1140.3|1138.5|1139.8|1137.8|0
1648482980000|2022-03-28 15:56:20|1140.5|1138.5|1140.5|1138.8|1140.5|1139|1140|1138.3|9
1648482990000|2022-03-28 15:56:30|1140.3|1138.5|1139.8|1138|1140.3|1138.5|1139.8|1138|2
1648483000000|2022-03-28 15:56:40|1139.3|1138.3|1140.3|1138|1140.3|1138.3|1139.3|1137.3|9
1648483010000|2022-03-28 15:56:50|1140.5|1138.3|1140.8|1138.5|1140.8|1139|1140|1138.3|4
1648483020000|2022-03-28 15:57:00|1141|1139.3|1140.5|1138.3|1141|1139.3|1140.5|1138.3|3
1648483030000|2022-03-28 15:57:10|1140.8|1138.5|1140.5|1138.3|1140.8|1138.5|1140.3|1138|1
1648483040000|2022-03-28 15:57:20|1140.3|1138|1140.3|1138|1140.5|1138.3|1140|1137.8|0
1648483050000|2022-03-28 15:57:30|1140|1138.3|1140|1137.8|1140.3|1138.3|1140|1137.8|13
1648483060000|2022-03-28 15:57:40|1140.3|1138|1140|1138|1140.3|1138|1140|1137.8|0
1648483070000|2022-03-28 15:57:50|1140.3|1137.8|1140.3|1138.3|1140.5|1138.5|1140|1137.8|2
1648483080000|2022-03-28 15:58:00|1140.5|1138.5|1139.8|1137.8|1140.5|1138.5|1139.8|1137.8|0
1648483090000|2022-03-28 15:58:10|1140|1137.5|1140.3|1138|1140.5|1138|1139.8|1137.5|0
1648483100000|2022-03-28 15:58:20|1140|1137.8|1140.8|1139.3|1140.8|1139.3|1140|1137.8|0
1648483110000|2022-03-28 15:58:30|1141|1139.5|1140.8|1138.8|1141|1139.5|1140.8|1138.8|4
1648483120000|2022-03-28 15:58:40|1140.3|1139|1140.3|1138.3|1140.3|1139|1140.3|1138.3|0
1648483130000|2022-03-28 15:58:50|1140|1138|1140|1138|1140|1138.3|1140|1137.8|0
1648483140000|2022-03-28 15:59:00|1140.3|1138.3|1140.3|1138.3|1140.5|1138.8|1140.3|1138.3|3
1648483150000|2022-03-28 15:59:10|1142|1140|1142.5|1140.8|1142.5|1140.8|1141.5|1140|43
1648483160000|2022-03-28 15:59:20||1140.5||1140.8||1140.8||1140.5|0
1648483170000|2022-03-28 15:59:30|1145.3|1142.8|1144|1142|1145.3|1142.8|1144|1142|30
1648483180000|2022-03-28 15:59:40|1143.8|1141.5|1143.8|1141.8|1143.8|1142|1143.8|1141.5|2
1648483190000|2022-03-28 15:59:50|1142.8|1141|1143.8|1141.5|1143.8|1141.5|1142.8|1140.8|1
1648483200000|2022-03-28 16:00:00|1143.5|1141.8|1145.5|1143.3|1146|1143.5|1143.5|1141.5|0
1648483210000|2022-03-28 16:00:10|1145.3|1143.5|1144.8|1142.8|1145.3|1143.5|1144.3|1142|0
1648483220000|2022-03-28 16:00:20|1144.5|1142.5|1144.5|1142.5|1144.8|1142.5|1144|1142|4
1648483230000|2022-03-28 16:00:30|1144.3|1142.3|1145.3|1143.3|1145.3|1143.3|1144.3|1142.3|0
1648483240000|2022-03-28 16:00:40|1144.8|1142.5|1144.8|1143|1145|1143.3|1144.8|1142.5|0
1648483250000|2022-03-28 16:00:50|1144.5|1142.8|1144.5|1142.8|1144.5|1143|1144.5|1142.8|0
1648483260000|2022-03-28 16:01:00|1145|1143|1145|1143.3|1145|1143.3|1145|1142.8|3
1648483270000|2022-03-28 16:01:10|1144.8|1143|1145.5|1143.5|1145.5|1143.5|1144.8|1143|0
1648483280000|2022-03-28 16:01:20|1145|1143.8|1144.8|1143|1145|1143.8|1144.8|1143|0
1648483290000|2022-03-28 16:01:30|1144.5|1142.3|1143|1140.8|1144.5|1142.3|1143|1140.8|2
1648483300000|2022-03-28 16:01:40|1143.5|1140.5|1143|1141|1143.5|1141.5|1143|1140.5|5
1648483310000|2022-03-28 16:01:50|1142.3|1140.3|1143|1140.8|1143.3|1141|1142.3|1140.3|1
1648483320000|2022-03-28 16:02:00|1142.5|1141|1142.3|1140.3|1142.5|1141|1142|1140.3|3
1648483330000|2022-03-28 16:02:10|1142.5|1140.5|1142.5|1140.3|1142.5|1140.5|1142|1140.3|3
1648483340000|2022-03-28 16:02:20|1142.3|1140.8|1143.3|1141.3|1143.5|1141.3|1142.3|1140.8|3
1648483350000|2022-03-28 16:02:30|1143.5|1141.5|1143.3|1141.3|1144.3|1142|1143.3|1141.3|3
1648483360000|2022-03-28 16:02:40|1143.5||1143.5||1143.5||1143.5||1
1648483370000|2022-03-28 16:02:50|1143.8|1141.5|1144|1141.8|1144.3|1142|1143.8|1141.5|28
1648483380000|2022-03-28 16:03:00|1144.3|1142|1144.5|1142.5|1144.8|1142.5|1144|1141.8|8
1648483390000|2022-03-28 16:03:10|1144.3|1142.8|1144.5|1142.5|1144.8|1142.8|1144|1142.5|8
1648483400000|2022-03-28 16:03:20|1144.3|1142.3|1145.3|1143.3|1145.3|1143.3|1144.3|1142.3|0
1648483410000|2022-03-28 16:03:30|1146.5|1144|1148.3|1146|1148.5|1146|1146.3|1144|25
1648483420000|2022-03-28 16:03:40|1148|1146.3|1147.8|1145.8|1148|1146.3|1147.8|1145.8|0
1648483430000|2022-03-28 16:03:50|1148|1146|1147.8|1145.8|1148.3|1146.8|1147.8|1145.8|0
1648483440000|2022-03-28 16:04:00|1148|1146|1148.5|1146.3|1148.5|1146.5|1148|1146|3
1648483450000|2022-03-28 16:04:10|1148.3|1146.5|1148|1145.8|1149|1146.8|1147.8|1145.8|2
1648483460000|2022-03-28 16:04:20|1148.8|1146|1148.8|1146.8|1148.8|1146.8|1148.8|1146|0
1648483470000|2022-03-28 16:04:30|1148.5|1146.5|1148.8|1146.8|1148.8|1147.3|1148.5|1146.3|3
1648483480000|2022-03-28 16:04:40|1148.5|1146.5|1147.8|1146|1148.5|1146.5|1147.8|1145.8|0
1648483490000|2022-03-28 16:04:50|1147.5|1145.8|1148|1146.3|1148.3|1146.3|1147.5|1145.5|3
1648483500000|2022-03-28 16:05:00|1147.8|1146|1148.5|1146.5|1148.8|1147|1147.8|1146|2
1648483510000|2022-03-28 16:05:10|1148|1146.3|1148|1146.3|1148.3|1146.5|1148|1146.3|1
1648483520000|2022-03-28 16:05:20|1148.3|1147|1149|1147.5|1149.3|1147.5|1148|1146.8|1
1648483530000|2022-03-28 16:05:30|1148.8|1147|1149|1147|1149.3|1147.5|1148.3|1146.3|6
1648483540000|2022-03-28 16:05:40|1149.3|1147.3|1149.3|1147.5|1149.5|1147.5|1149.3|1147|0
1648483550000|2022-03-28 16:05:50|1149.8|1147.8|1149|1147|1150.3|1148.3|1149|1147|4
1648483560000|2022-03-28 16:06:00|1149.3|1146.8|1149|1147.3|1149.5|1147.5|1149|1146.8|11
1648483570000|2022-03-28 16:06:10|1148.8|1146.5|1148.5|1146.3|1149|1146.5|1148.3|1146.3|0
1648483580000|2022-03-28 16:06:20|1148.3|1146|1147.3|1145.3|1148.5|1146.3|1147.3|1145.3|0
1648483590000|2022-03-28 16:06:30|1147.5|1145.5|1147.8|1145.8|1148|1145.8|1147.3|1145.3|5
1648483600000|2022-03-28 16:06:40|1147.5|1145.5|1147|1145.3|1147.5|1145.8|1147|1145|1
1648483610000|2022-03-28 16:06:50|1146.8|1145|1145.5|1143.5|1146.8|1145.3|1145.3|1143.3|5
1648483620000|2022-03-28 16:07:00|1145.3|1143.3|1144.8|1143.3|1145.3|1143.5|1144.5|1142.3|7
1648483630000|2022-03-28 16:07:10|1145.3|1143.5|1145.5|1143.5|1145.8|1144|1144.8|1143|2
1648483640000|2022-03-28 16:07:20|1145.8|1143.8|1146.3|1144.3|1146.3|1144.3|1145.5|1143.5|14
1648483650000|2022-03-28 16:07:30|1146|1144.5|1146|1144|1146|1144.5|1145.8|1143.8|2
1648483660000|2022-03-28 16:07:40|1145.8|1143.8|1145.5|1143.8|1145.8|1143.8|1145.3|1143.5|0
1648483670000|2022-03-28 16:07:50|1145.8||1145.5||1145.8||1145.5||0
1648483680000|2022-03-28 16:08:00|1145.8||1145.5||1145.8||1145.5||0
1648483690000|2022-03-28 16:08:10|1145.3|1143.5|1145.5|1143.8|1145.8|1144|1145.3|1143.5|1
1648483700000|2022-03-28 16:08:20|1145.8|1143.3|1144.8|1142.5|1145.8|1143.5|1144.8|1142.5|10
1648483710000|2022-03-28 16:08:30|1144.5|1142|1144|1141.8|1144.5|1142.3|1143.3|1141.3|2
1648483720000|2022-03-28 16:08:40|1143.8|1141.5|1143|1141|1144.3|1141.8|1143|1141|1
1648483730000|2022-03-28 16:08:50|1142.5|1140.8|1143.3|1141.3|1143.5|1141.5|1142.3|1140.3|2
1648483740000|2022-03-28 16:09:00|1143.5|1142|1144.3|1142.3|1144.3|1142.3|1143.5|1141.8|0
1648483750000|2022-03-28 16:09:10|1144|1141.8|1143.5|1141.8|1144|1141.8|1143.5|1141.5|0
1648483760000|2022-03-28 16:09:20|1143.8|1141.3|1142.5|1140.8|1143.8|1141.3|1142.5|1140.5|1
1648483770000|2022-03-28 16:09:30|1143|1141|1143|1141|1143|1141|1142.5|1140.5|1
1648483780000|2022-03-28 16:09:40|1143.3|1141.3|1142.8|1140.8|1143.3|1141.3|1142.8|1140.8|0
1648483790000|2022-03-28 16:09:50|1142.5|1141|1142.5|1140.5|1142.8|1141|1142.5|1140.5|0
1648483800000|2022-03-28 16:10:00|1143.5|1140.8|1143.3|1141.3|1143.5|1141.8|1142.8|1140.8|0
1648483810000|2022-03-28 16:10:10|1142.8|1141.5|1142.8|1140.8|1142.8|1141.5|1142.8|1140.5|0
1648483820000|2022-03-28 16:10:20|1143|1141|1143|1141|1143.3|1141.3|1143|1140.8|5
1648483830000|2022-03-28 16:10:30|1143.3|1141.5|1143.3|1141.5|1143.3|1141.8|1143.3|1141.5|0
1648483840000|2022-03-28 16:10:40||1141||1141||1141.3||1141|1
1648483850000|2022-03-28 16:10:50|1143|1141.5|1143.3|1141.5|1143.3|1141.5|1143|1140.8|4
1648483860000|2022-03-28 16:11:00|1143.5|1141.3|1144.5|1142.3|1144.5|1142.5|1143.5|1141.3|3
1648483870000|2022-03-28 16:11:10|1144.3|1142.5|1143.8|1141.8|1144.3|1142.5|1143.8|1141.8|9
1648483880000|2022-03-28 16:11:20|1144|1142|1145.3|1143.5|1145.3|1143.5|1144|1142|7
1648483890000|2022-03-28 16:11:30|1145|1143.3|1145.8|1144|1146.5|1144.5|1145|1143.3|8
1648483900000|2022-03-28 16:11:40|1145.5|1143.8|1145.5|1143.5|1145.5|1143.8|1144.8|1142.8|9
1648483910000|2022-03-28 16:11:50|1146|1143.8|1145|1143|1146|1144|1145|1143|1
1648483920000|2022-03-28 16:12:00|1144.8|1143.3|1144.8|1142.8|1145|1143.3|1144.3|1142.3|1
1648483930000|2022-03-28 16:12:10|1144.5|1143|1144.5|1142|1144.5|1143|1144.3|1142|0
1648483940000|2022-03-28 16:12:20|1144|1142.5|1143.5|1141.8|1144|1142.5|1143.5|1141.5|0
1648483950000|2022-03-28 16:12:30|1143.3|1142|1144|1142|1144|1142|1143.3|1141.3|0
1648483960000|2022-03-28 16:12:40|1143.8|1142.3|1143.8|1141.8|1144|1142.3|1143.8|1141.8|0
1648483970000|2022-03-28 16:12:50|1144|1142|1144|1142|1144|1142.3|1144|1142|0
1648483980000|2022-03-28 16:13:00|1143.8|1141.8|1144.3|1142|1144.3|1142|1143.8|1141.8|0
1648483990000|2022-03-28 16:13:10|1144|1141.8|1144|1142|1144|1142|1144|1141.8|0
1648484000000|2022-03-28 16:13:20|1143.8|1141.8|1143|1141|1143.8|1142|1142.8|1141|3
1648484020000|2022-03-28 16:13:40|1143.3|1141.5|1142.8|1141|1143.3|1141.5|1142.8|1140.8|0
1648484030000|2022-03-28 16:13:50|1143|1140.8|1142.5|1140.3|1143|1141|1142.5|1140.3|0
1648484040000|2022-03-28 16:14:00|1142.3|1140.5|1142|1140|1142.3|1140.8|1141.8|1140|0
1648484050000|2022-03-28 16:14:10|1142.3|1140.3|1142.3|1140.3|1142.5|1140.5|1142.3|1140.3|0
1648484060000|2022-03-28 16:14:20|1142|1140|1142.5|1140.5|1142.5|1140.8|1142|1140|0
1648484070000|2022-03-28 16:14:30|1142.3|1140.3|1142.3|1140.5|1142.3|1140.5|1142|1140|12
1648484080000|2022-03-28 16:14:40|1142.5|1140.3|1142.5|1140.5|1142.5|1140.8|1142.5|1140.3|1
1648484090000|2022-03-28 16:14:50|1142.8|1140.8|1142.8|1141|1142.8|1141|1142.8|1140.8|0
1648484100000|2022-03-28 16:15:00|1142.5|1140.5|1142.5|1140.5|1142.5|1140.5|1142.3|1140.3|2
1648484110000|2022-03-28 16:15:10|1142.3|1140.3|1142|1140|1142.3|1140.3|1142|1140|22
1648484120000|2022-03-28 16:15:20|1142.3|1140.5|1142.3|1140.3|1142.5|1140.5|1142|1140.3|64
1648484130000|2022-03-28 16:15:30|1142.8|1140.5|1142.3|1140.3|1142.8|1141|1142.3|1140.3|56
1648484140000|2022-03-28 16:15:40|1142|1140|1141.8|1140|1142.5|1140.5|1141.8|1140|18
1648484150000|2022-03-28 16:15:50|1141.5||1141.5||1142||1141.5||4
1648484160000|2022-03-28 16:16:00|1140.8|1138.5|1141|1139|1141.5|1139.5|1140.8|1138.5|30
1648484170000|2022-03-28 16:16:10|1141.3|1139.3|1141.3|1139.3|1141.8|1139.8|1141|1139.3|7
1648484180000|2022-03-28 16:16:20|1142|1139.5|1141.8|1139.8|1142|1139.8|1141.8|1139.3|1
1648484190000|2022-03-28 16:16:30||1139.5||1139.3||1140||1139.3|0
1648484200000|2022-03-28 16:16:40||1139.5||1139.5||1139.5||1139.5|0
1648484210000|2022-03-28 16:16:50|1141.5||1141.5||1141.5||1141.5||0
1648484220000|2022-03-28 16:17:00|1142.3|1139.8|1141.3|1139.3|1142.3|1140|1141.3|1139.3|1
1648484230000|2022-03-28 16:17:10||1139.5||1139.5||1139.5||1139.3|1
1648484240000|2022-03-28 16:17:20|1141|1139.3|1141.3|1139.5|1141.3|1139.5|1141|1139.3|6
1648484250000|2022-03-28 16:17:30||1139.8||1139.5||1139.8||1139.3|0
1648484260000|2022-03-28 16:17:40||1139.8||1139.5||1139.8||1139.3|0
1648484270000|2022-03-28 16:17:50||1139.3||1139.5||1139.5||1139|3
1648484280000|2022-03-28 16:18:00|1141.8|1139.8|1141.8|1139.8|1141.8|1139.8|1141.8|1139.8|0
1648484290000|2022-03-28 16:18:10|1142.3|1140.3|1141.8|1139.8|1142.3|1140.3|1141.8|1139.5|0
1648484300000|2022-03-28 16:18:20|1140.5|1138.3|1140.5|1138.5|1140.5|1138.8|1140|1138|9
1648484310000|2022-03-28 16:18:30|1140.3|1138.8|1141.3|1139.3|1141.3|1139.3|1140.3|1138.5|0
1648484320000|2022-03-28 16:18:40|1141|1139.5|1140.5|1138.5|1141|1139.5|1140.5|1138.5|5
1648484330000|2022-03-28 16:18:50|1140.8|1138.3|1140.5|1138.5|1141|1138.5|1140.3|1138.3|0
1648484340000|2022-03-28 16:19:00|1140.8||1140.8||1140.8||1140.5||2
1648484350000|2022-03-28 16:19:10|1141|1139|1140.8|1138.8|1141.5|1139.5|1140.8|1138.8|0
1648484360000|2022-03-28 16:19:20|1140.5|1138.5|1140.8|1138.8|1140.8|1138.8|1140.5|1138.5|1
1648484370000|2022-03-28 16:19:30|1141|1139|1141|1139|1141|1139.3|1140.8|1139|0
1648484380000|2022-03-28 16:19:40|1141.5|1139.3|1141.5|1139.5|1141.5|1139.5|1141.5|1139|0
1648484390000|2022-03-28 16:19:50|1141.3|1139.3|1141.5|1139.5|1141.5|1139.5|1141.3|1139.3|0
1648484400000|2022-03-28 16:20:00|1141.8|1139.3|1141.8|1139.8|1141.8|1139.8|1141.3|1139.3|0
1648484410000|2022-03-28 16:20:10|1142|1139.5|1141.8|1139.8|1142|1139.8|1141.5|1139.5|0
1648484420000|2022-03-28 16:20:20|1141|1139.3|1141.8|1139.3|1141.8|1139.3|1141|1139|52
1648484430000|2022-03-28 16:20:30|1141.3|1139.5|1141.8|1139.5|1141.8|1139.5|1141.3|1139.3|0
1648484440000|2022-03-28 16:20:40|1141.5||1141.5||1141.8||1141.3||1
1648484450000|2022-03-28 16:20:50|1141.3|1138.8|1141|1138.8|1141.3|1138.8|1140.5|1138.8|3
1648484460000|2022-03-28 16:21:00|1140.8|1139|1141|1139.3|1141.5|1139.3|1140.8|1139|0
1648484470000|2022-03-28 16:21:10|1141.3|1138.8|1140.8|1138.8|1141.3|1138.8|1140.8|1138.8|1
1648484480000|2022-03-28 16:21:20|1140|1138|1139.8|1137.8|1140|1138.5|1139.8|1137.5|2
1648484490000|2022-03-28 16:21:30|1140|1138|1139|1137.5|1140|1138|1139|1137.3|4
1648484500000|2022-03-28 16:21:40|1139.5|1137.3|1138.5|1136.8|1139.5|1137.3|1138.5|1136.5|7
1648484510000|2022-03-28 16:21:50|1138.8|1136.5|1138.5|1136.5|1138.8|1136.8|1138.5|1136.3|0
1648484520000|2022-03-28 16:22:00|1138.3|1136.8|1139.3|1137.3|1139.3|1137.3|1138.3|1136.5|0
1648484530000|2022-03-28 16:22:10|1139.5||1139.5||1139.5||1139.3||0
1648484540000|2022-03-28 16:22:20|1139.3|1137.5|1139.3|1137.5|1139.5|1137.8|1139.3|1137.5|0
1648484550000|2022-03-28 16:22:30|1139|1137|1139.3|1137.3|1139.3|1137.3|1139|1137|0
1648484560000|2022-03-28 16:22:40|1139|1137|1138.8|1137|1139|1137|1138.8|1136.8|0
1648484570000|2022-03-28 16:22:50|1139.3|1137.3|1139.3|1137.3|1139.5|1137.3|1139.3|1137.3|0
1648484580000|2022-03-28 16:23:00|1139.8|1137|1139.8|1138|1139.8|1138|1139.8|1137|0
1648484590000|2022-03-28 16:23:10|1139.5|1137.8|1139.5|1137.5|1139.8|1138|1139.3|1137.5|0
1648484600000|2022-03-28 16:23:20|1139.8|1137.8|1139.8|1137.8|1139.8|1137.8|1139.8|1137.5|0
1648484610000|2022-03-28 16:23:30|1139.5|1137.5|1139.5|1137.5|1140|1138|1139.5|1137.5|0
1648484620000|2022-03-28 16:23:40|1139.8|1137.8|1139.5|1137.5|1139.8|1137.8|1139.5|1137.5|0
1648484630000|2022-03-28 16:23:50|1140|1137.8|1139.8|1137.8|1140|1138|1139.5|1137.5|0
1648484640000|2022-03-28 16:24:00|1139.5|1137.5|1140|1138|1140.3|1138|1139.5|1137.5|0
1648484650000|2022-03-28 16:24:10|1140.3|1137.8|1139.3|1137.5|1140.3|1138|1139.3|1137.5|0
1648484660000|2022-03-28 16:24:20|1139.5|1137.8|1139.5|1137.5|1139.5|1137.8|1139.3|1137.5|0
1648484670000|2022-03-28 16:24:30|1139.3||1139.5||1139.5||1139.3||0
1648484680000|2022-03-28 16:24:40||1137.8||1137.5||1137.8||1137.5|0
1648484690000|2022-03-28 16:24:50|1139.3|1137.8|1139.5|1137.5|1139.5|1137.8|1139.3|1137.5|0
1648484700000|2022-03-28 16:25:00||1137.8||1137.5||1137.8||1137.5|0
1648484710000|2022-03-28 16:25:10||1137.8||1137.5||1137.8||1137.5|0
1648484720000|2022-03-28 16:25:20||1137.8||1137.8||1137.8||1137.5|0
1648484730000|2022-03-28 16:25:30|1139.3|1137.5|1139.3|1137.3|1139.3|1137.5|1139.3|1137.3|1
1648484740000|2022-03-28 16:25:40|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1
1648484750000|2022-03-28 16:25:50|1138.8|1136.3|1137.8|1136|1138.8|1136.5|1137.8|1136|2
1648484760000|2022-03-28 16:26:00||1136.3||1136||1136.3||1136|0
1648484770000|2022-03-28 16:26:10|1138|1135.3|1137.3|1135.3|1138|1135.5|1137.3|1135.3|1
1648484780000|2022-03-28 16:26:20|1137.5|1135.5|1138.3|1136.8|1138.5|1136.8|1137.5|1135.5|0
1648484790000|2022-03-28 16:26:30|1138.5|1137|1138.3|1136.5|1138.8|1137|1138.3|1136.5|1
1648484800000|2022-03-28 16:26:40|1138.5|1136.8|1139|1137.3|1139.5|1137.8|1138.5|1136.8|0
1648484810000|2022-03-28 16:26:50|1138.8|1137|1139|1137|1139|1137|1138.8|1136.8|1
1648484820000|2022-03-28 16:27:00|1139.3|1137.5|1139.3|1137|1139.3|1137.5|1139|1137|0
1648484830000|2022-03-28 16:27:10|1139|1137.5|1138.8|1136.8|1139.3|1137.5|1138.5|1136.5|0
1648484840000|2022-03-28 16:27:20|1138.5|1136.5|1137.8|1135.5|1138.8|1136.8|1137.8|1135.5|5
1648484850000|2022-03-28 16:27:30|1138|1135.8|1137.8|1135.8|1138|1136|1137.8|1135.8|0
1648484860000|2022-03-28 16:27:40|1137.5|1135.5|1136.8|1134.8|1137.8|1135.8|1136.5|1134.5|1
1648484870000|2022-03-28 16:27:50|1137|1135|1136.8|1134.5|1137.3|1135.5|1136.3|1134.3|8
1648484880000|2022-03-28 16:28:00|1136.5|1134.3|1136.3|1134.3|1136.5|1134.5|1136.3|1134|0
1648484890000|2022-03-28 16:28:10|1135.8|1133.5|1135.8|1133.5|1135.8|1133.5|1135.3|1133.3|7
1648484900000|2022-03-28 16:28:20|1136.3|1133.8|1136.3|1133.8|1136.5|1134.3|1135.8|1133.8|3
1648484910000|2022-03-28 16:28:30|1136|1134|1135.5|1133.5|1136|1134|1135.5|1133.5|0
1648484920000|2022-03-28 16:28:40|1135.3|1134|1135|1132.5|1135.3|1134|1135|1132.5|8
1648484930000|2022-03-28 16:28:50|1135.3|1132.8|1134.5|1132.5|1135.3|1133.3|1134.5|1132.5|0
1648484940000|2022-03-28 16:29:00|1135.3|1133.3|1133.8|1131.8|1135.3|1133.3|1133.5|1131.5|0
1648484950000|2022-03-28 16:29:10|1133.5|1131.3|1133.5|1131.8|1133.5|1131.8|1133|1131.3|6
1648484960000|2022-03-28 16:29:20|1133.3|1131.5|1133.3|1131.3|1133.5|1131.8|1133.3|1131.3|4
1648484970000|2022-03-28 16:29:30|1133|1131.5|1133.3|1131.3|1134|1132.3|1133|1131.3|2
1648484980000|2022-03-28 16:29:40|1132.8|1131|1133|1130.8|1133.3|1131.3|1132.8|1130.5|2
1648484990000|2022-03-28 16:29:50|1132.8|1130.5|1132.5|1130.5|1132.8|1130.5|1132.5|1130.5|3
1648485000000|2022-03-28 16:30:00|1132.8|1130.8|1133.8|1131.8|1133.8|1131.8|1132.8|1130.8|5
1648485010000|2022-03-28 16:30:10|1134.3|1132|1134|1132.3|1134.3|1132.3|1134|1132|1
1648485020000|2022-03-28 16:30:20|1134.3|1132.8|1134.8|1132.8|1134.8|1132.8|1134|1132.8|0
1648485030000|2022-03-28 16:30:30|1134.5|1133|1134.8|1133.3|1134.8|1133.3|1134.3|1132.8|0
1648485040000|2022-03-28 16:30:40|1134.3|1133|1134.3|1132.5|1134.3|1133|1134|1132|0
1648485050000|2022-03-28 16:30:50|1134.5|1132.3|1134.8|1133|1134.8|1133|1134.5|1132.3|0
1648485060000|2022-03-28 16:31:00|1134.5|1132.8|1134.8|1133|1134.8|1133|1134.5|1132.8|0
1648485070000|2022-03-28 16:31:10||1132.8||1132.8||1132.8||1132.8|0
1648485080000|2022-03-28 16:31:20|1134.5|1132.5|1134.5|1132.8|1134.8|1133|1134.5|1132.5|0
1648485090000|2022-03-28 16:31:30|1134|1132.5|1133.8|1131.5|1134|1132.5|1133.8|1131.5|3
1648485100000|2022-03-28 16:31:40|1134|1131.8|1135.5|1134|1135.5|1134|1134|1131.8|12
1648485110000|2022-03-28 16:31:50|1135.8|1133.8|1136|1134.5|1136|1134.5|1135.5|1133.8|2
1648485120000|2022-03-28 16:32:00|1135.8|1134.3|1135.8|1134|1135.8|1134.5|1135.5|1133.8|3
1648485130000|2022-03-28 16:32:10|1135.5|1133.8|1135.5|1133.5|1135.5|1133.8|1135.3|1133.3|0
1648485140000|2022-03-28 16:32:20||1133.3||1133.5||1133.5||1133.3|0
1648485150000|2022-03-28 16:32:30|1136|1133.8|1135.5|1133.8|1136|1134.3|1135.5|1133.8|0
1648485160000|2022-03-28 16:32:40|1135.8|1134|1136|1134|1136|1134.3|1135.5|1133.8|0
1648485170000|2022-03-28 16:32:50|1135.8|1133.8|1135.5|1133.5|1136|1134.3|1135.5|1133.5|0
1648485180000|2022-03-28 16:33:00|1135.8|1133.8|1136|1134|1136|1134|1135.5|1133.5|1
1648485190000|2022-03-28 16:33:10|1135.8||1135.8||1135.8||1135.5||1
1648485200000|2022-03-28 16:33:20|1135.5|1133.5|1135.5|1133.8|1135.5|1133.8|1135.5|1133.5|0
1648485210000|2022-03-28 16:33:30|1136|1133.5|1136.3|1134.3|1136.3|1134.5|1135.8|1133.5|1
1648485220000|2022-03-28 16:33:40|1136.5|1134.5|1136|1134.3|1136.5|1134.8|1136|1134.3|1
1648485230000|2022-03-28 16:33:50|1136.5|1134.5|1136.3|1134.5|1136.5|1134.5|1136.3|1134.5|3
1648485240000|2022-03-28 16:34:00|1136.5|1134.8|1136.5|1134.3|1136.8|1134.8|1136.5|1134.3|9
1648485250000|2022-03-28 16:34:10|1136.8|1134.5|1135.8|1134|1136.8|1135|1135.8|1134|3
1648485260000|2022-03-28 16:34:20|1136.3|1134.3|1136.5|1134.5|1136.5|1134.5|1135.8|1133.5|0
1648485270000|2022-03-28 16:34:30|1136.3|1133.8|1135.5|1133.5|1136.3|1134.3|1135.5|1133.3|0
1648485280000|2022-03-28 16:34:40||1133.8||1133.8||1133.8||1133.3|0
1648485290000|2022-03-28 16:34:50|1135.8|1133.5|1135.8|1134|1135.8|1134|1135.5|1133.3|4
1648485300000|2022-03-28 16:35:00|1136.3|1133.8|1136.5|1134.3|1136.5|1134.3|1135.5|1133.5|3
1648485310000|2022-03-28 16:35:10|1135.5|1134.5|1136|1134.3|1136|1134.5|1135.5|1133.5|0
1648485320000|2022-03-28 16:35:20|1136.3|1134|1135.8|1133.8|1136.3|1134.3|1135.8|1133.8|1
1648485330000|2022-03-28 16:35:30|1135.5|1133.5|1135|1133.3|1135.5|1133.8|1134.8|1132.8|0
1648485340000|2022-03-28 16:35:40|1134.8|1132.8|1135|1133.3|1135|1133.3|1134.5|1132.8|0
1648485350000|2022-03-28 16:35:50|1134.8|1133|1134.5|1132.5|1135|1133.3|1134.5|1132.5|0
1648485360000|2022-03-28 16:36:00|1134.3|1132.3|1134.8|1132.8|1134.8|1132.8|1134|1132.3|0
1648485370000|2022-03-28 16:36:10|1134.5|1132.5|1134.3|1132.3|1134.8|1132.5|1134.3|1132.3|0
1648485380000|2022-03-28 16:36:20|1134.5|1132.5|1134.3|1132.3|1134.5|1132.5|1134.3|1132.3|0
1648485390000|2022-03-28 16:36:30|1134.5|1132.5|1134.3|1132.3|1134.8|1132.5|1134.3|1132|0
1648485400000|2022-03-28 16:36:40|1134|1131.3|1133|1130.8|1134.3|1131.3|1132.5|1130.5|12
1648485410000|2022-03-28 16:36:50||1131||1131.3||1131.3||1131|0
1648485420000|2022-03-28 16:37:00|1132.8|1130|1131.5|1129.8|1133|1130|1131.5|1129.8|6
1648485430000|2022-03-28 16:37:10|1132|1129.5|1132|1130|1132|1130|1131.8|1129.5|7
1648485440000|2022-03-28 16:37:20|1132.8|1130.3|1132.8|1130.5|1132.8|1130.5|1132.8|1130.3|1
1648485450000|2022-03-28 16:37:30|1132.5|1130.3|1132.3|1130|1132.5|1130.5|1132.3|1130|0
1648485460000|2022-03-28 16:37:40|1132.5|1130.3|1131.3|1129.3|1132.5|1130.3|1131.3|1129.3|0
1648485470000|2022-03-28 16:37:50|1131.5|1129|1132.3|1130|1132.3|1130|1131.3|1129|1
1648485480000|2022-03-28 16:38:00|1132.5|1130.3|1132.8|1130.5|1133|1130.8|1132.5|1130.3|0
1648485490000|2022-03-28 16:38:10|1132.3|1130|1132.3|1130|1132.5|1130.3|1132|1130|0
1648485500000|2022-03-28 16:38:20|1132|1129.8|1132|1129.8|1132|1129.8|1132|1129.8|0
1648485510000|2022-03-28 16:38:30|1132.5|1130.3|1132.3|1130|1132.8|1130.5|1132.3|1130|3
1648485520000|2022-03-28 16:38:40|1132.5|1130.3|1132.5|1130.5|1132.5|1130.5|1132.3|1130|0
1648485530000|2022-03-28 16:38:50|1132.3|1130.3|1132.8|1130.5|1132.8|1130.8|1132.3|1130|0
1648485540000|2022-03-28 16:39:00|1132.5|1130.8|1132.5|1130.5|1132.5|1130.8|1132.5|1130|0
1648485550000|2022-03-28 16:39:10|1132.3|1130.3|1132.3|1130.3|1132.3|1130.3|1132|1130.3|0
1648485560000|2022-03-28 16:39:20|1132|1129.8|1132.5|1130.8|1132.5|1130.8|1131.8|1129.5|0
1648485570000|2022-03-28 16:39:30|1132.3|1130.5|1132.3|1130.3|1132.3|1130.5|1132.3|1130.3|0
1648485580000|2022-03-28 16:39:40|1132.5|1130|1132.5|1130.3|1132.5|1130.5|1132.3|1130|0
1648485590000|2022-03-28 16:39:50|1132.3|1130.5|1132.3|1130.3|1132.5|1130.5|1132.3|1130.3|0
1648485600000|2022-03-28 16:40:00|1132.5|1130|1132.3|1130|1132.5|1130.5|1132.3|1130|0
1648485610000|2022-03-28 16:40:10|1132||1132.3||1132.3||1132||0
1648485620000|2022-03-28 16:40:20|1131.8|1129.8|1131.8|1129.5|1132.3|1129.8|1131.3|1129.5|0
1648485630000|2022-03-28 16:40:30|1131.5|1129.8|1131|1128.8|1131.5|1129.8|1131|1128.8|0
1648485640000|2022-03-28 16:40:40|1131.5|1129.3|1131.5|1129.3|1131.5|1129.3|1131|1128.5|0
1648485650000|2022-03-28 16:40:50|1131.3|1129|1130|1128|1131.8|1129.3|1130|1127.8|2
1648485660000|2022-03-28 16:41:00|1129.5|1127.8|1129.5|1127.5|1129.5|1128|1129.5|1127.5|0
1648485670000|2022-03-28 16:41:10|1129.3|1125.8|1127.8|1125.8|1129.5|1126.3|1127.8|1125.8|4
1648485680000|2022-03-28 16:41:20|1128|1126|1127.3|1125.5|1128|1126|1127.3|1125.5|0
1648485690000|2022-03-28 16:41:30|1127.5||1127.3||1127.5||1127.3||0
1648485700000|2022-03-28 16:41:40|1127|1125|1127|1125|1127.5|1125.3|1127|1124.8|0
1648485710000|2022-03-28 16:41:50|1127.3|1124.8|1127|1125|1127.3|1125.3|1127|1124.8|0
1648485720000|2022-03-28 16:42:00|1127.5|1124.8|1127.5|1125.8|1127.5|1125.8|1127.5|1124.8|1
1648485730000|2022-03-28 16:42:10|1127.3|1125.3|1127.3|1125.3|1127.3|1125.3|1127.3|1125.3|0
1648485740000|2022-03-28 16:42:20|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|0
1648485750000|2022-03-28 16:42:30|1128|1126|1127.8|1126|1128|1126|1127.8|1125.8|0
1648485760000|2022-03-28 16:42:40|1128|1126.5|1127.8|1126|1128.3|1126.5|1127.8|1126|0
1648485770000|2022-03-28 16:42:50|1128||1127.8||1128||1127.8||0
1648485780000|2022-03-28 16:43:00|1128|1126.5|1128.8|1127|1128.8|1127|1128|1126.3|2
1648485790000|2022-03-28 16:43:10|1128.5|1126.8|1128.5|1126.8|1129|1126.8|1128.5|1126.5|1
1648485800000|2022-03-28 16:43:20|1128.8|1127|1128.3|1126.5|1129|1127|1128.3|1126.5|0
1648485810000|2022-03-28 16:43:30|1128.8|1126.8|1128.8|1126.8|1128.8|1126.8|1128.8|1126.8|1
1648485820000|2022-03-28 16:43:40|1128.3|1126.5|1128|1126.3|1128.5|1126.5|1128|1126.3|0
1648485830000|2022-03-28 16:43:50|1128.5|1126.5|1129.3|1126.8|1129.3|1127|1128.5|1126.5|8
1648485840000|2022-03-28 16:44:00|1129|1127|1129.3|1127.5|1129.5|1127.8|1129|1126.8|0
1648485850000|2022-03-28 16:44:10|1129||1129.3||1129.3||1129||0
1648485860000|2022-03-28 16:44:20|1129|1127|1129|1126.8|1129.3|1127.3|1129|1126.8|0
1648485870000|2022-03-28 16:44:30|1128|1127|1127.5|1125.3|1128|1127|1127.5|1125.3|3
1648485880000|2022-03-28 16:44:40|1128|1126.3|1128|1126.5|1128|1126.5|1127.8|1126.3|3
1648485890000|2022-03-28 16:44:50|1128.3|1126.8|1128|1126|1128.3|1126.8|1128|1126|5
1648485900000|2022-03-28 16:45:00|1127.8|1126.3|1127.3|1125|1127.8|1126.3|1126.8|1124.8|2
1648485910000|2022-03-28 16:45:10|1127|1124.8|1125.3|1123.3|1127|1124.8|1125.3|1123|2
1648485920000|2022-03-28 16:45:20|1126|1123.8|1127.5|1125.8|1127.8|1125.8|1126|1123.8|2
1648485930000|2022-03-28 16:45:30|1128|1126|1128.3|1126.3|1128.3|1126.3|1128|1125.8|0
1648485940000|2022-03-28 16:45:40|1129.3|1127.3|1128.8|1126.3|1129.3|1127.3|1128.3|1125.8|6
1648485950000|2022-03-28 16:45:50|1128.5|1126.5|1128.5|1126.5|1128.8|1126.8|1128.5|1126.5|0
1648485960000|2022-03-28 16:46:00|1128.8|1126.8|1129.3|1127.3|1129.3|1127.3|1128.5|1126.8|0
1648485970000|2022-03-28 16:46:10|1129|1127|1129|1126.8|1129|1127|1129|1126.5|0
1648485980000|2022-03-28 16:46:20|1128.8|1127|1128.5|1126.5|1128.8|1127|1128.5|1126.5|0
1648485990000|2022-03-28 16:46:30|1128|1126|1127.8|1126|1128.3|1126|1127.8|1125.8|73
1648486000000|2022-03-28 16:46:40|1127.5|1125.8|1126.5|1124|1127.5|1125.8|1126.5|1124|4
1648486010000|2022-03-28 16:46:50|1126|1124.3|1126.5|1124|1126.5|1124.3|1126|1123.5|0
1648486020000|2022-03-28 16:47:00|1126|1124.3|1126|1123.8|1126.3|1124.5|1126|1123.5|0
1648486030000|2022-03-28 16:47:10|1126.3|1123.5|1126|1124|1126.3|1124|1126|1123.5|0
1648486040000|2022-03-28 16:47:20|1126.8|1124.3|1126.8|1124.5|1126.8|1124.5|1126.3|1124.3|1
1648486050000|2022-03-28 16:47:30|1126.3|1124|1126.3|1124|1126.3|1124|1126.3|1124|0
1648486060000|2022-03-28 16:47:40|1126.5|1124.3|1126.3|1124.3|1126.5|1124.5|1126.3|1124.3|0
1648486070000|2022-03-28 16:47:50|1126.5|1124.5|1126.3|1124.3|1126.5|1124.5|1126.3|1124.3|0
1648486080000|2022-03-28 16:48:00|1125.8|1124|1125.5|1123.3|1126.3|1124|1125.5|1123.3|0
1648486090000|2022-03-28 16:48:10|1125.8|1123.8|1126.5|1124.5|1127|1124.8|1125.8|1123.5|0
1648486100000|2022-03-28 16:48:20|1127|1124.8|1126.8|1124.8|1127|1125|1126.5|1124.5|1
1648486110000|2022-03-28 16:48:30|1127|1125.3|1127|1125.3|1127.3|1125.3|1127|1125.3|0
1648486120000|2022-03-28 16:48:40|1126.5|1124.8|1126.5|1124.5|1126.5|1124.8|1126.5|1124.3|1
1648486130000|2022-03-28 16:48:50|1126.3|1124.8|1126.8|1124.8|1126.8|1124.8|1126.3|1124.8|0
1648486140000|2022-03-28 16:49:00|1126.5|1124.5|1126.3|1124.3|1126.5|1124.8|1126|1124.3|0
1648486150000|2022-03-28 16:49:10|1126.5|1124.5|1126|1124.3|1126.5|1124.5|1126|1124.3|0
1648486160000|2022-03-28 16:49:20||1123.8||1124||1124||1123.8|0
1648486170000|2022-03-28 16:49:30|1126.3|1124.3|1125.8|1123.5|1126.3|1124.3|1125.5|1123.5|0
1648486180000|2022-03-28 16:49:40||1123.8||1123.5||1123.8||1123.5|0
1648486190000|2022-03-28 16:49:50|1124.5|1122.5|1123|1121|1124.5|1122.5|1122.5|1120.5|2
1648486200000|2022-03-28 16:50:00|1122.8|1120.8|1122.8|1121|1122.8|1121|1122.8|1120.8|0
1648486210000|2022-03-28 16:50:10|1123.8|1121.3|1123.5|1122|1123.8|1122|1123.3|1121.3|0
1648486220000|2022-03-28 16:50:20|1123.8|1121.8|1123.8|1121.8|1123.8|1121.8|1123.8|1121.8|0
1648486230000|2022-03-28 16:50:30|1123.5|1121.5|1123.8|1121.5|1123.8|1121.5|1123.5|1121.5|0
1648486240000|2022-03-28 16:50:40|1123.3|1121.3|1123.5|1121.5|1123.5|1121.5|1123|1121.3|0
1648486250000|2022-03-28 16:50:50|1123|1121.3|1123.5|1121|1123.5|1121.3|1123|1121|0
1648486260000|2022-03-28 16:51:00|1123|1120.5|1122.3|1120.8|1123|1120.8|1122.3|1120.5|0
1648486270000|2022-03-28 16:51:10|1122.5|1120.3|1122.5|1120.8|1122.8|1120.8|1122|1120.3|1
1648486280000|2022-03-28 16:51:20|1123|1120.5|1123.5|1121.5|1123.5|1121.5|1123|1120.5|0
1648486290000|2022-03-28 16:51:30|1123.8|1121.3|1124|1122|1124|1122|1123.8|1121.3|0
1648486300000|2022-03-28 16:51:40|1123.5|1122.3|1123|1121.3|1123.8|1122.3|1123|1121|0
1648486310000|2022-03-28 16:51:50|1123.3|1121|1123|1121|1123.3|1121.3|1122.5|1120.3|0
1648486320000|2022-03-28 16:52:00|1123.3|1120.8|1123|1120.8|1123.3|1121.3|1122.8|1120.8|0
1648486330000|2022-03-28 16:52:10|1122.8|1121|1122.5|1120.3|1123.3|1121|1122.3|1120.3|0
1648486340000|2022-03-28 16:52:20|1122.8|1120.5|1122.5|1120.5|1122.8|1120.5|1122.5|1120.3|0
1648486350000|2022-03-28 16:52:30|1122.3|1120.8|1121.8|1119.8|1122.3|1120.8|1121.8|1119.8|0
1648486360000|2022-03-28 16:52:40|1122|1119.5|1122|1120|1122.5|1120.3|1121.8|1119.5|1
1648486370000|2022-03-28 16:52:50|1122.3|1120.3|1122.5|1120.5|1122.5|1120.5|1122.3|1120.3|0
1648486380000|2022-03-28 16:53:00|1122.3|1120.3|1124|1121.5|1124|1121.5|1122.3|1120.3|2
1648486390000|2022-03-28 16:53:10|1123.8|1121.8|1123.8|1122|1124.3|1122.3|1123.8|1121.8|0
1648486400000|2022-03-28 16:53:20|1124|1122.3|1124.8|1122.5|1124.8|1122.5|1124|1122.3|1
1648486410000|2022-03-28 16:53:30|1124.5|1122|1124.5|1122.5|1124.5|1122.8|1123.8|1121.8|1
1648486420000|2022-03-28 16:53:40|1123|1122.8|1123|1121.3|1123|1122.8|1123|1121|52
1648486430000|2022-03-28 16:53:50|1123.3|1121.5|1123.5|1121.5|1123.8|1121.8|1123.3|1121.5|2
1648486440000|2022-03-28 16:54:00|1123.3|1121.3|1123.5|1121.3|1123.5|1121.5|1123|1121.3|1
1648486450000|2022-03-28 16:54:10|1123.8|1121.5|1123.8|1121.8|1123.8|1121.8|1123.5|1121.5|0
1648486460000|2022-03-28 16:54:20|1124|1121.5|1123.5|1121.5|1124|1121.8|1123.5|1121.5|0
1648486470000|2022-03-28 16:54:30|1123.3|1121.3|1123.3|1121.3|1123.3|1121.5|1123|1121.3|0
1648486480000|2022-03-28 16:54:40|1123.5|1121|1123|1121.3|1124|1122|1123|1121|0
1648486490000|2022-03-28 16:54:50|1123.3|1121|1123.3|1121.3|1123.5|1121.3|1123|1121|4
1648486500000|2022-03-28 16:55:00|1123|1121|1123|1121|1123.3|1121|1122.8|1121|0
1648486510000|2022-03-28 16:55:10|1122.8|1121.3|1122.8|1121|1123|1121.3|1122.8|1121|0
1648486520000|2022-03-28 16:55:20|1123|1121.3|1123|1121|1123|1121.3|1122.5|1121|0
1648486530000|2022-03-28 16:55:30|1122.8|1120.8|1122.5|1120.5|1122.8|1120.8|1122.5|1120.5|0
1648486540000|2022-03-28 16:55:40|1122.3|1120|1122|1120.3|1122.3|1120.3|1121.8|1119.8|0
1648486550000|2022-03-28 16:55:50|1121.8|1120|1121.3|1119.5|1122|1120.3|1121.3|1119.5|3
1648486560000|2022-03-28 16:56:00|1121.5|1119.8|1122|1120|1122|1120|1121.5|1119.8|2
1648486570000|2022-03-28 16:56:10||1120.3||1120.3||1120.3||1120.3|0
1648486580000|2022-03-28 16:56:20|1121.5|1119.8|1121.5|1119.8|1121.8|1119.8|1121.3|1119.5|0
1648486590000|2022-03-28 16:56:30|1121.3|1119.5|1121.5|1119.8|1121.8|1119.8|1121.3|1119.5|0
1648486600000|2022-03-28 16:56:40|1121.8|1119.5|1121.5|1119.8|1121.8|1119.8|1121.3|1119.5|0
1648486610000|2022-03-28 16:56:50|1121.3|1119.5|1121.5|1119.5|1121.5|1119.5|1121.3|1119.3|0
1648486620000|2022-03-28 16:57:00|1121.3|1119.8|1121|1119.3|1121.5|1119.8|1120.8|1119|0
1648486630000|2022-03-28 16:57:10|1121.5|1119.5|1121.5|1120|1122|1120|1121.3|1119.5|0
1648486640000|2022-03-28 16:57:20|1121.8|1119.8|1121.5|1119.8|1121.8|1120|1121.3|1119.5|0
1648486650000|2022-03-28 16:57:30|1121.8|1119.5|1121.5|1119.5|1121.8|1119.8|1121.3|1119.5|0
1648486660000|2022-03-28 16:57:40|1121.3|1119.3|1121.3|1119.5|1121.3|1119.5|1120.8|1119|0
1648486670000|2022-03-28 16:57:50|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|1121.3|1119.8|2
1648486680000|2022-03-28 16:58:00|1121.8|1120|1121.8|1120|1122|1120|1121.5|1119.8|1
1648486690000|2022-03-28 16:58:10|1121.5|1120.3|1122|1120.3|1122|1120.3|1121.5|1120|0
1648486700000|2022-03-28 16:58:20|1122.3|1120.5|1122.3|1120.3|1122.3|1120.5|1122.3|1120.3|1
1648486710000|2022-03-28 16:58:30|1122|1120|1122|1120.3|1122.3|1120.5|1122|1120|4
1648486720000|2022-03-28 16:58:40|1122.3|1120.5|1122.3|1120.5|1122.3|1120.5|1122|1120.3|0
1648486730000|2022-03-28 16:58:50|1123|1121.3|1122.3|1120.5|1123.3|1121.3|1122.3|1120.5|19
1648486740000|2022-03-28 16:59:00|1122.5|1120.8|1122.5|1120.8|1122.8|1121|1122.5|1120.5|0
1648486750000|2022-03-28 16:59:10|1123|1121.3|1122.8|1121|1123|1121.3|1122.8|1120.5|0
1648486760000|2022-03-28 16:59:20|1122.5|1120.8|1122.5|1120.8|1122.8|1120.8|1122.3|1120.5|0
1648486770000|2022-03-28 16:59:30|1122.3|1120.3|1121.5|1119.5|1122.3|1120.3|1121.3|1119.5|0
1648486780000|2022-03-28 16:59:40|1121.3|1119.3|1121|1118.8|1121.5|1119.5|1121|1118.8|0
1648486790000|2022-03-28 16:59:50|1120.8|1119|1119.8|1118.3|1120.8|1119|1119.8|1118|5
1648486800000|2022-03-28 17:00:00||1118.5||1118||1118.5||1118|1
1648486810000|2022-03-28 17:00:10||1118.3||1118||1118.3||1118|1
1648486820000|2022-03-28 17:00:20|1120.3|1117.8|1120|1118.3|1120.3|1118.3|1120|1117.8|0
1648486830000|2022-03-28 17:00:30|1120.5|1118|1120.3|1118.3|1120.5|1118.5|1120.3|1118|0
1648486840000|2022-03-28 17:00:40||1118.5||1118.3||1118.5||1118.3|0
1648486850000|2022-03-28 17:00:50|1120|1118.5|1120.5|1118.8|1120.5|1118.8|1120|1118.3|1
1648486860000|2022-03-28 17:01:00|1120.8|1118.5|1120.5|1118.5|1120.8|1118.5|1120.5|1118.5|5
1648486870000|2022-03-28 17:01:10|1120.8|1118.8|1120.8|1118.8|1121|1119.3|1120.5|1118.8|0
1648486880000|2022-03-28 17:01:20|1120.5|1118.5|1120.5|1118.5|1120.8|1118.5|1120.5|1118.5|0
1648486890000|2022-03-28 17:01:30|1120.3|1118.3|1121.3|1119.5|1121.3|1119.5|1120.3|1118.3|0
1648486900000|2022-03-28 17:01:40|1121.5|1119.3|1121|1119|1121.5|1119.3|1120.8|1118.8|1
1648486910000|2022-03-28 17:01:50||1119.3||1119||1119.3||1119|1
1648486920000|2022-03-28 17:02:00|1120.8|1118.8|1120.5|1118.5|1121|1119.3|1120.5|1118.5|42
1648486930000|2022-03-28 17:02:10|1120|1118.3|1120.8|1118.8|1120.8|1119|1120|1118|0
1648486940000|2022-03-28 17:02:20|1121|1119|1121|1119|1121.3|1119.5|1121|1119|1
1648486950000|2022-03-28 17:02:30|1121.3|1119.5|1121.3|1119.5|1121.5|1119.5|1121|1119|0
1648486960000|2022-03-28 17:02:40|1121.5|1119.3|1121.3|1119.3|1121.5|1119.8|1121.3|1119.3|0
1648486970000|2022-03-28 17:02:50|1121|1119|1120.3|1118.5|1121.3|1119.3|1120.3|1118.5|0
1648486980000|2022-03-28 17:03:00|1120.8|1118.8|1121.5|1119.8|1121.5|1119.8|1120.5|1118.5|0
1648486990000|2022-03-28 17:03:10|1120.8|1119.5|1121.3|1119.3|1121.3|1119.5|1120.8|1118.8|0
1648487000000|2022-03-28 17:03:20|1121||1121.3||1121.3||1121||0
1648487010000|2022-03-28 17:03:30|1121|1119.5|1121.5|1119.5|1121.5|1119.5|1121|1119.5|0
1648487020000|2022-03-28 17:03:40|1121.8||1121.5||1121.8||1121.5||0
1648487030000|2022-03-28 17:03:50|1121||1121.5||1121.5||1121||0
1648487040000|2022-03-28 17:04:00|1121.3|1119.8|1121.8|1120|1121.8|1120|1121.3|1119.8|0
1648487050000|2022-03-28 17:04:10|1122|1120.3|1122|1120.3|1122|1120.3|1122|1120.3|0
1648487060000|2022-03-28 17:04:20|1122.3|1120.5|1123|1121|1123|1121|1122|1120.3|2
1648487070000|2022-03-28 17:04:30|1123.3|1121.3|1123|1121.3|1123.3|1121.3|1123|1121.3|6
1648487080000|2022-03-28 17:04:40|1122.8|1120.8|1122|1120.3|1122.8|1120.8|1122|1120|2
1648487090000|2022-03-28 17:04:50|1122.3|1120|1122|1120|1122.3|1120.3|1121.8|1119.8|0
1648487100000|2022-03-28 17:05:00|1121.5|1119.8|1121.5|1119.8|1121.8|1119.8|1121.5|1119.8|0
1648487110000|2022-03-28 17:05:10|1121.8|1120|1121.5|1119.8|1122|1120|1121.5|1119.8|0
1648487120000|2022-03-28 17:05:20|1122|1120|1122|1120|1122|1120|1122|1120|0
1648487130000|2022-03-28 17:05:30|1122.3|1120.5|1122|1120|1122.3|1120.5|1122|1120|0
1648487140000|2022-03-28 17:05:40|1122.3|1120.3|1122|1120|1122.3|1120.3|1121.8|1120|0
1648487150000|2022-03-28 17:05:50|1122.3|1120.3|1121.8|1120|1122.3|1120.3|1121.8|1119.8|0
1648487160000|2022-03-28 17:06:00|1121.5|1119.8|1122|1120.3|1122|1120.3|1121.5|1119.5|0
1648487170000|2022-03-28 17:06:10|1121.3|1119.3|1120.8|1118.5|1121.3|1119.5|1120.5|1118.5|0
1648487180000|2022-03-28 17:06:20|1120.5|1119|1120.8|1119|1121|1119|1120.5|1118.5|0
1648487190000|2022-03-28 17:06:30|1121|1118.8|1121.3|1119|1121.3|1119|1120.8|1118.8|0
1648487200000|2022-03-28 17:06:40|1121.5|1119.3|1121.3|1119.3|1121.5|1119.8|1121.3|1119|1
1648487210000|2022-03-28 17:06:50||1119.5||1119.5||1119.5||1119.5|0
1648487220000|2022-03-28 17:07:00|1121|1119.8|1121.3|1119.5|1121.3|1119.8|1121|1119|0
1648487230000|2022-03-28 17:07:10|1121|1119.3|1120.8|1119|1121|1119.3|1120.8|1118.8|0
1648487240000|2022-03-28 17:07:20|1121|1119.3|1121|1119.3|1121.3|1119.5|1121|1119.3|0
1648487250000|2022-03-28 17:07:30|1120.8|1118.8|1121.3|1119.5|1121.3|1119.5|1120.8|1118.8|0
1648487260000|2022-03-28 17:07:40|1121.5|1119.3|1120.8|1119|1121.5|1119.3|1120.8|1118.8|1
1648487270000|2022-03-28 17:07:50|1121|1119.5|1122.3|1120|1122.3|1120.3|1120.8|1119.5|1
1648487280000|2022-03-28 17:08:00|1122|1120.3|1122.3|1120|1122.5|1120.3|1122|1119.8|0
1648487290000|2022-03-28 17:08:10|1122.5|1120.3|1122.3|1120|1122.8|1120.5|1122.3|1119.8|0
1648487300000|2022-03-28 17:08:20|1122.5||1122.3||1122.5||1122.3||0
1648487310000|2022-03-28 17:08:30|1122.5|1120.3|1120.5|1119|1122.5|1120.3|1120.5|1118.8|23
1648487320000|2022-03-28 17:08:40||1118.5||1119||1119||1118.5|7
1648487330000|2022-03-28 17:08:50|1120.3|1118.5|1120.3|1118.5|1120.5|1118.8|1120.3|1118.5|2
1648487340000|2022-03-28 17:09:00|1120.5|1118.8|1120.5|1118.8|1120.5|1119|1120.5|1118.5|0
1648487350000|2022-03-28 17:09:10|1120.3|1118.3|1119.3|1117.5|1120.3|1118.3|1119.3|1117.5|1
1648487360000|2022-03-28 17:09:20|1119.5|1117.8|1119.8|1117.8|1119.8|1118|1119.5|1117.8|1
1648487370000|2022-03-28 17:09:30|1119.3|1118|1119.5|1117.8|1119.5|1118|1119.3|1117.5|1
1648487380000|2022-03-28 17:09:40|1119.8|1118|1119.8|1117.8|1119.8|1118|1119.8|1117.8|0
1648487390000|2022-03-28 17:09:50|1120|1118|1119.8|1117.8|1120|1118.3|1119.8|1117.8|0
1648487400000|2022-03-28 17:10:00|1120|1118|1120.3|1118.5|1120.5|1118.5|1119.8|1117.8|1
1648487410000|2022-03-28 17:10:10|||||||||1
1648487420000|2022-03-28 17:10:20|1119.8|1117.8|1119.8|1117.8|1120|1117.8|1119.8|1117.8|0
1648487430000|2022-03-28 17:10:30|1119.5|1117.5|1119.8|1118|1120|1118|1119.3|1117.5|0
1648487440000|2022-03-28 17:10:40|1120.3|1118.3|1119.8|1118|1120.3|1118.3|1119.8|1118|2
1648487450000|2022-03-28 17:10:50|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|0
1648487460000|2022-03-28 17:11:00|1119.8|1117.8|1119.8|1118|1120|1118|1119.8|1117.8|1
1648487470000|2022-03-28 17:11:10|1119.5|1117.8|1119.5|1117.8|1119.5|1118|1119.5|1117.8|0
1648487480000|2022-03-28 17:11:20|1119.3|1118|1119.5|1117.8|1119.5|1118|1119.3|1117.8|0
1648487490000|2022-03-28 17:11:30|1120|1118|1120|1118|1120|1118|1120|1118|0
1648487500000|2022-03-28 17:11:40|1119.8|1117.5|1119.5|1117.5|1120|1117.5|1119.5|1117.5|0
1648487510000|2022-03-28 17:11:50|||||||||1
1648487520000|2022-03-28 17:12:00|1118.8|1116.8|1119.3|1117.3|1119.3|1117.5|1118.8|1116.8|1
1648487530000|2022-03-28 17:12:10|1119.5|1117.5|1119.8|1117.5|1120|1118|1119.3|1117.3|0
1648487540000|2022-03-28 17:12:20|1120|1117.8|1119.8|1117.8|1120|1118|1119.8|1117.8|0
1648487550000|2022-03-28 17:12:30|1119.5|1117.5|1119.3|1117.3|1120|1118|1119.3|1117.3|126
1648487560000|2022-03-28 17:12:40|1118.8|1116.8|1118.3|1116.3|1118.8|1116.8|1118.3|1116|0
1648487570000|2022-03-28 17:12:50|1118|1116.5|1117.8|1115.8|1118|1116.5|1117.5|1115.8|2
1648487580000|2022-03-28 17:13:00|1117.5||1117.8||1117.8||1117.5||0
1648487590000|2022-03-28 17:13:10|1118|1116.3|1117.8|1115.8|1118|1116.3|1117.8|1115.8|0
1648487600000|2022-03-28 17:13:20|1117.5|1115.5|1116.8|1114.8|1117.5|1115.5|1116.5|1114.8|0
1648487610000|2022-03-28 17:13:30|1117|1115|1116.5|1114.5|1117|1115.3|1116.5|1114.5|0
1648487620000|2022-03-28 17:13:40|1116.3|1115|1116|1114.5|1116.8|1115|1116|1114.5|0
1648487630000|2022-03-28 17:13:50|1116.3|1114.3|1116.3|1114|1116.3|1114.3|1116|1114|2
1648487640000|2022-03-28 17:14:00|1118.3|1114.3|1118.5|1116.5|1118.5|1116.5|1118|1114.3|36
1648487650000|2022-03-28 17:14:10|1118.8|1116.3|1118.8|1116.5|1119|1116.8|1118.8|1116.3|1
1648487660000|2022-03-28 17:14:20|1118.5|1116.3|1118|1115.8|1118.5|1116.3|1117.3|1115|1
1648487670000|2022-03-28 17:14:30|1117.8|1115.5|1118.8|1116.5|1118.8|1116.5|1117.8|1115.5|1
1648487680000|2022-03-28 17:14:40|1118.5|1116.3|1118.5|1116.3|1118.5|1116.5|1118.5|1116.3|0
1648487690000|2022-03-28 17:14:50|1118.8|1116.5|1118.8|1116.8|1118.8|1116.8|1118.5|1116|0
1648487700000|2022-03-28 17:15:00|1118.5|1116.3|1118.3|1116|1118.5|1116.5|1118|1115.8|0
1648487710000|2022-03-28 17:15:10|1118.5||1117.8||1118.5||1117.8||2
1648487720000|2022-03-28 17:15:20||1115.8||1115.8||1115.8||1115.8|0
1648487730000|2022-03-28 17:15:30||1115.5||1115.8||1115.8||1115.5|0
1648487740000|2022-03-28 17:15:40||1115.5||1115.8||1115.8||1115.5|0
1648487750000|2022-03-28 17:15:50|1117.5|1115.3|1117.3|1114.8|1117.5|1115.3|1117.3|1114.8|5
1648487760000|2022-03-28 17:16:00|1117|1114.3|1116.5|1114.5|1117|1114.5|1116.5|1114.3|0
1648487770000|2022-03-28 17:16:10|1116.3|1114|1116.3|1114.5|1116.3|1114.5|1116.3|1114|0
1648487780000|2022-03-28 17:16:20|1116|1114.3|1114.3|1112.3|1116.3|1114.3|1114.3|1111.8|38
1648487790000|2022-03-28 17:16:30|1114.8|1112.5|1114.8|1112.5|1115|1112.5|1114.8|1112.5|1
1648487800000|2022-03-28 17:16:40|1114.5|1112.3|1114.5|1112.3|1114.5|1112.3|1114.3|1112.3|2
1648487810000|2022-03-28 17:16:50|1114.8|1112.8|1114.3|1112.5|1114.8|1112.8|1114.3|1112.5|0
1648487820000|2022-03-28 17:17:00|1114.5|1113|1115.3|1113.3|1115.5|1113.3|1114.5|1113|0
1648487830000|2022-03-28 17:17:10|1114.8|1113.5|1114.5|1112.8|1114.8|1113.5|1114.5|1112.5|0
1648487840000|2022-03-28 17:17:20|1114|1112.5|1114|1111.8|1114.3|1112.5|1113.5|1111.5|0
1648487850000|2022-03-28 17:17:30|1113.8|1111.5|1113.5|1111.5|1113.8|1111.8|1113.5|1111.3|0
1648487860000|2022-03-28 17:17:40|1113.8|1111.8|1113.8|1111.8|1114|1111.8|1113.8|1111.8|2
1648487870000|2022-03-28 17:17:50|1114|1111.5|1114|1111.5|1114.3|1112.3|1113.8|1111.3|0
1648487880000|2022-03-28 17:18:00|1113.5|1111.3|1113.8|1111.5|1113.8|1111.8|1113.3|1111.3|0
1648487890000|2022-03-28 17:18:10|1114|1111.8|1113.3|1111.3|1114|1111.8|1113.3|1111.3|0
1648487900000|2022-03-28 17:18:20|1113.5|1112.3|1114|1112|1114.8|1112.5|1113.5|1112|0
1648487910000|2022-03-28 17:18:30|1113.5|1111.8|1113.8|1111.5|1113.8|1111.8|1113.5|1111.5|0
1648487920000|2022-03-28 17:18:40|1113.5|1111.8|1113.5|1111.5|1113.8|1111.8|1113.5|1111.3|0
1648487930000|2022-03-28 17:18:50|1113.3|1111.8|1113.3|1111.3|1113.3|1111.8|1113.3|1111.3|0
1648487940000|2022-03-28 17:19:00|1113||1113.8||1113.8||1113||3
1648487950000|2022-03-28 17:19:10|1113.5|1111.5|1113.5|1111.5|1113.8|1111.5|1113.3|1111.5|0
1648487960000|2022-03-28 17:19:20|1113.3||1113.5||1113.5||1113.3||0
1648487970000|2022-03-28 17:19:30|1113.3|1111.3|1113|1111.3|1113.3|1111.3|1112.8|1111.3|1
1648487980000|2022-03-28 17:19:40|1112.8||1112.8||1112.8||1112.8||3
1648488000000|2022-03-28 17:20:00|1113.3||1113.3||1113.3||1113||0
1648488010000|2022-03-28 17:20:10|1113|1111.5|1113.5|1111.5|1113.8|1111.5|1113|1111.5|0
1648488020000|2022-03-28 17:20:20|1113.8||1113.5||1113.8||1113.5||0
1648488030000|2022-03-28 17:20:30|1113.8|1112|1113.5|1112|1113.8|1112|1113.5|1112|0
1648488050000|2022-03-28 17:20:50|1114|1111.8|1113.8|1111.8|1114|1111.8|1113.5|1111.8|2
1648488060000|2022-03-28 17:21:00|1114|1111.5|1113.3|1111.3|1114|1111.5|1113|1111.3|2
1648488070000|2022-03-28 17:21:10|1113|1111.5|1113.5|1111.5|1113.8|1111.5|1113|1111.3|2
1648488080000|2022-03-28 17:21:20|1113.3|1111.8|1113.8|1111.5|1114|1112|1113.3|1111.5|0
1648488090000|2022-03-28 17:21:30|1114|1111.8|1113.8|1111.5|1114|1112|1113.5|1111.3|2
1648488100000|2022-03-28 17:21:40|1113.5|1111.3|1112.8|1110.5|1113.8|1111.3|1112.8|1110.5|33
1648488110000|2022-03-28 17:21:50|1113.3|1111|1113|1110.5|1113.3|1111|1112.8|1110.5|3
1648488120000|2022-03-28 17:22:00|1112.8|1110|1113|1110.8|1113.3|1110.8|1112.5|1110|2
1648488130000|2022-03-28 17:22:10|1113.3|1110.5|1113.5|1111.5|1113.8|1111.5|1112.8|1110.5|3
1648488140000|2022-03-28 17:22:20|1113.8|1111.3|1114|1111.8|1114|1111.8|1113.5|1111.3|2
1648488150000|2022-03-28 17:22:30|1114.3|1111.5|1114|1111.8|1114.3|1111.8|1113.5|1111.5|2
1648488160000|2022-03-28 17:22:40|1113.8|1111.5|1113.8|1111.5|1113.8|1111.8|1113.8|1111.5|0
1648488170000|2022-03-28 17:22:50|1114|1111.8|1114.5|1112|1114.5|1112.3|1113.8|1111.5|1
1648488180000|2022-03-28 17:23:00|1114.3|1111.8|1113.8|1111.8|1114.3|1112.3|1113.8|1111.8|0
1648488190000|2022-03-28 17:23:10|1114|1112.3|1114.3|1112|1114.3|1112.3|1113.8|1112|0
1648488200000|2022-03-28 17:23:20|1114||1114||1114||1114||0
1648488210000|2022-03-28 17:23:30|1114.3||1114.3||1114.3||1114||6
1648488220000|2022-03-28 17:23:40|1114|1112.3|1113.8|1111.8|1114.3|1112.3|1113.8|1111.8|0
1648488230000|2022-03-28 17:23:50|1114||1113.8||1114||1113.8||0
1648488240000|2022-03-28 17:24:00|1114|1112|1113.8|1112|1114.3|1112.3|1113.8|1111.8|0
1648488250000|2022-03-28 17:24:10|1114|1112.3|1114|1111.8|1114.8|1112.5|1114|1111.8|1
1648488260000|2022-03-28 17:24:20||1112||1112.3||1112.3||1112|0
1648488270000|2022-03-28 17:24:30|1113.8|1112|1113.8|1111.8|1113.8|1112|1113.5|1111.3|0
1648488280000|2022-03-28 17:24:40|1114.3|1112.3|1114|1112.3|1114.3|1112.3|1114|1111.8|0
1648488290000|2022-03-28 17:24:50|1114.3|1112|1114|1112|1114.3|1112|1114|1112|0
1648488300000|2022-03-28 17:25:00|1114.3|1112.3|1114.5|1112.8|1114.8|1112.8|1114.3|1111.8|2
1648488310000|2022-03-28 17:25:10|1114.8|1113|1115.3|1113|1115.3|1113|1114.8|1112.5|2
1648488320000|2022-03-28 17:25:20|1115|1113.5|1115.5|1113.5|1115.5|1113.5|1115|1113.5|0
1648488330000|2022-03-28 17:25:30|1115.8|1113.8|1115.8|1113.8|1115.8|1113.8|1115.8|1113.8|0
1648488340000|2022-03-28 17:25:40|1116|1114|1116.5|1114.5|1116.5|1114.5|1116|1114|1
1648488350000|2022-03-28 17:25:50|1116.3|1114.3|1116.3|1114|1116.5|1114.3|1116|1114|1
1648488360000|2022-03-28 17:26:00|1115.5|1113|1116|1113.8|1116|1113.8|1115|1113|0
1648488370000|2022-03-28 17:26:10||1113.5||1113.8||1114||1113.5|1
1648488380000|2022-03-28 17:26:20||1114||1113.8||1114||1113.5|0
1648488390000|2022-03-28 17:26:30|1115.8|1113.5|1115.5|1113.8|1115.8|1113.8|1115.5|1113.5|0
1648488400000|2022-03-28 17:26:40|1116|1114.3|1116|1113.8|1116|1114.3|1116|1113.8|0
1648488410000|2022-03-28 17:26:50|1116.3|1114|1116.5|1114.3|1116.8|1114.5|1116.3|1114|0
1648488420000|2022-03-28 17:27:00||1114.5||1114.5||1114.8||1114.3|0
1648488430000|2022-03-28 17:27:10|1117.3|1114.3|1116.5|1114.3|1117.3|1114.8|1116.3|1114|0
1648488440000|2022-03-28 17:27:20|1116|1114|1116.3|1114.3|1116.3|1114.3|1115.5|1113.5|0
1648488450000|2022-03-28 17:27:30|1116|1114|1115.5|1113.5|1116|1114|1115.5|1113.5|0
1648488460000|2022-03-28 17:27:40|1115.8|1113.8|1115.3|1112.8|1115.8|1113.8|1115|1112.8|0
1648488470000|2022-03-28 17:27:50|1115|1112.5|1115.3|1112.8|1115.3|1112.8|1114.8|1112.3|0
1648488480000|2022-03-28 17:28:00|1115|1112.5|1115|1112.8|1115.3|1112.8|1115|1112.5|0
1648488490000|2022-03-28 17:28:10|1115.3|1113.3|1115.3|1113.3|1115.5|1113.5|1115.3|1113.3|0
1648488500000|2022-03-28 17:28:20||1113||1113||1113.3||1113|0
1648488510000|2022-03-28 17:28:30|1115.5|1113.3|1114.8|1112.8|1115.5|1113.3|1114.8|1112.5|0
1648488520000|2022-03-28 17:28:40|1115|1113|1115|1113|1115.3|1113|1115|1113|0
1648488530000|2022-03-28 17:28:50|1115.3|1113.5|1115.3|1113.3|1115.3|1113.5|1115.3|1113|0
1648488540000|2022-03-28 17:29:00|1115.5|1113|1115|1112.8|1115.5|1113.3|1115|1112.5|2
1648488550000|2022-03-28 17:29:10|1114.5|1112.3|1114.5|1112.3|1114.8|1112.3|1114.5|1112|0
1648488560000|2022-03-28 17:29:20|1114.8||1114.8||1114.8||1114.5||0
1648488570000|2022-03-28 17:29:30|1114.5|1111.8|1112.5|1110.8|1114.5|1111.8|1112.5|1110.8|43
1648488580000|2022-03-28 17:29:40|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.5|1110.8|1
1648488590000|2022-03-28 17:29:50|1112.5|1111|1112.3|1110.3|1112.8|1111.3|1112.3|1110.3|8
1648488600000|2022-03-28 17:30:00|1112.5|1110.5|1112.5|1110.5|1112.8|1110.8|1112.5|1110.3|13
1648488610000|2022-03-28 17:30:10|1112.3|1110.3|1112.8|1110.8|1113|1111.3|1112.3|1110.3|5
1648488620000|2022-03-28 17:30:20|1112.5|1111|1112.5|1110.8|1112.5|1111|1112.5|1110.8|0
1648488630000|2022-03-28 17:30:30|1113|1111|1112.8|1110.8|1113|1111|1112.5|1110.5|0
1648488640000|2022-03-28 17:30:40|1112.5|1111|1113|1111|1113|1111|1112.5|1110.8|3
1648488650000|2022-03-28 17:30:50|1112.8||1112.8||1113||1112.8||0
1648488660000|2022-03-28 17:31:00|1113|1111.3|1112.8|1111.5|1113|1111.5|1112.8|1111.3|1
1648488670000|2022-03-28 17:31:10|1113|1111|1113|1111|1113|1111|1112.8|1111|0
1648488680000|2022-03-28 17:31:20|1112.8|1110.5|1111|1109|1112.8|1110.5|1111|1109|19
1648488690000|2022-03-28 17:31:30|1110.8|1108.8|1109.8|1107.8|1110.8|1108.8|1109.8|1107.8|3
1648488700000|2022-03-28 17:31:40|1110|1108|1110.3|1108.5|1110.3|1108.5|1110|1108|0
1648488710000|2022-03-28 17:31:50|1110|1108.3|1110.3|1108.3|1110.3|1108.3|1109.8|1108|0
1648488720000|2022-03-28 17:32:00|1109.8|1108|1109.8|1108.3|1109.8|1108.3|1109.8|1108|1
1648488730000|2022-03-28 17:32:10||1107.8||1107.8||1107.8||1107.8|1
1648488740000|2022-03-28 17:32:20|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|3
1648488750000|2022-03-28 17:32:30|1109.8|1107.8|1110|1108|1110|1108|1109.3|1107.5|8
1648488760000|2022-03-28 17:32:40|1109.8|1107.8|1109|1107|1109.8|1107.8|1109|1107|3
1648488770000|2022-03-28 17:32:50|1109.3|1107.3|1110|1107.8|1110.3|1108|1109.3|1107.3|0
1648488780000|2022-03-28 17:33:00|1109.8|1107.5|1109.8|1107.5|1109.8|1107.8|1109.5|1107.5|0
1648488790000|2022-03-28 17:33:10|1109.5|1107.3|1109.3|1107|1109.8|1107.3|1109|1107|4
1648488800000|2022-03-28 17:33:20|1109.5|1107.3|1109.3|1107.5|1109.8|1107.8|1109.3|1107.3|0
1648488810000|2022-03-28 17:33:30|1109.5|1107.3|1109.8|1107.5|1109.8|1107.5|1109|1107.3|3
1648488820000|2022-03-28 17:33:40|1108.5|1107.8|1108.8|1106.5|1108.8|1107.8|1108.5|1105.8|6
1648488830000|2022-03-28 17:33:50|1108.5|1106.3|1108.8|1106.5|1108.8|1106.5|1108.5|1106.3|0
1648488840000|2022-03-28 17:34:00|1108.5|1106.3|1109.8|1107.5|1109.8|1107.5|1108.5|1106.3|0
1648488850000|2022-03-28 17:34:10|1109.5|1107.8|1109.8|1107.3|1109.8|1107.8|1108.5|1106.8|1
1648488860000|2022-03-28 17:34:20|1110.3|1107.8|1110.3|1108|1110.3|1108|1109.8|1107.8|0
1648488870000|2022-03-28 17:34:30|1110|1107.8|1110.5|1108.5|1110.5|1108.5|1110|1107.8|0
1648488880000|2022-03-28 17:34:40|1110.3|1108.3|1110|1107.8|1110.3|1108.3|1109.8|1107.8|0
1648488890000|2022-03-28 17:34:50|1110.3|1108|1110|1108|1110.3|1108.3|1110|1108|0
1648488900000|2022-03-28 17:35:00|1110.3|1107.8|1110.8|1108.3|1110.8|1108.5|1110.3|1107.8|0
1648488910000|2022-03-28 17:35:10|1111.3|1108.8|1111.3|1109|1111.5|1109.5|1110.8|1108.8|2
1648488920000|2022-03-28 17:35:20|1111.5|1109.3|1112.3|1110|1112.8|1110.5|1111.5|1109.3|14
1648488930000|2022-03-28 17:35:30|1112|1109.8|1112.5|1110|1112.8|1110.5|1112|1109.8|0
1648488940000|2022-03-28 17:35:40|1112.3|1110.3|1112|1109.8|1112.5|1110.3|1112|1109.8|0
1648488950000|2022-03-28 17:35:50|1112.8|1110.5|1112.3|1110|1112.8|1110.5|1112.3|1110|0
1648488960000|2022-03-28 17:36:00|1112.5|1109.8|1112|1109.8|1112.5|1109.8|1112|1109.8|0
1648488970000|2022-03-28 17:36:10|1112.3|1110|1112.5|1110.5|1112.8|1110.5|1112.3|1110|0
1648488980000|2022-03-28 17:36:20|1112.8||1112.5||1112.8||1112.5||0
1648488990000|2022-03-28 17:36:30|1112.8|1111|1113|1111|1113|1111|1112.8|1110.8|0
1648489000000|2022-03-28 17:36:40|1113.3|1111.5|1113.8|1111.8|1113.8|1111.8|1113.3|1111.5|0
1648489010000|2022-03-28 17:36:50|1114.5|1112.3|1114.8|1112.8|1115.3|1113|1114.3|1112.3|0
1648489020000|2022-03-28 17:37:00|1115|1113|1115.5|1113.3|1116|1113.5|1115|1113|8
1648489030000|2022-03-28 17:37:10|1115.3|1113.5|1115.3|1113.3|1116|1114.3|1115.3|1113.3|2
1648489040000|2022-03-28 17:37:20|1115|1113|1115.5|1113.5|1115.8|1113.8|1114.8|1112.8|0
1648489050000|2022-03-28 17:37:30|1115.3|1113.3|1115.3|1113|1115.3|1113.5|1115|1112.8|0
1648489060000|2022-03-28 17:37:40|1115.5|1113.5|1116|1114.3|1116.3|1114.3|1115.5|1113.3|3
1648489070000|2022-03-28 17:37:50|1116.3|1114|1116|1114|1116.3|1114.3|1115.8|1114|0
1648489080000|2022-03-28 17:38:00|1116.3|1114.3|1115.8|1113.8|1116.3|1114.3|1115.8|1113.8|0
1648489090000|2022-03-28 17:38:10|1116|1114|1116|1114.3|1116|1114.3|1115.8|1113.8|0
1648489100000|2022-03-28 17:38:20|1116.5|1114|1116.5|1114.3|1116.8|1114.8|1116|1114|0
1648489110000|2022-03-28 17:38:30|1116.3|1114.8|1116|1114|1116.8|1114.8|1115.5|1113.5|4
1648489120000|2022-03-28 17:38:40|1115.8|1113.8|1115.3|1113.8|1115.8|1113.8|1115|1113|2
1648489130000|2022-03-28 17:38:50|1115|1113|1115.5|1113.5|1115.5|1113.5|1114.8|1112.8|2
1648489140000|2022-03-28 17:39:00|1115.3|1113.3|1114.5|1112.5|1115.5|1113.3|1114.5|1112.5|0
1648489150000|2022-03-28 17:39:10|1115|1113|1115.3|1113|1115.3|1113|1115|1112.8|0
1648489160000|2022-03-28 17:39:20|1114.8|1112.8|1114.8|1112.8|1114.8|1112.8|1114.8|1112.5|0
1648489170000|2022-03-28 17:39:30||1112.5||1112.5||1112.5||1112.5|0
1648489180000|2022-03-28 17:39:40|1114.3|1112.3|1114|1112.3|1114.3|1112.3|1114|1112.3|0
1648489190000|2022-03-28 17:39:50|1113.5|1112|1113.5|1111.5|1113.5|1112|1113.5|1111.3|0
1648489200000|2022-03-28 17:40:00||1111.3||1112||1112||1111.3|0
1648489210000|2022-03-28 17:40:10|1114|1111.8|1114.3|1112|1114.3|1112|1113.8|1111.8|0
1648489220000|2022-03-28 17:40:20|1114|1112.3|1114.5|1112|1114.5|1112.3|1114|1112|0
1648489230000|2022-03-28 17:40:30|1114||1114||1114||1114||0
1648489240000|2022-03-28 17:40:40|1114.3|1112.3|1114.5|1112.5|1114.8|1112.5|1114.3|1112.3|0
1648489250000|2022-03-28 17:40:50|1114.8|1112|1113.8|1112|1114.8|1112|1113.5|1112|0
1648489260000|2022-03-28 17:41:00|1114.3|1112.3|1114|1112|1114.3|1112.3|1114|1112|0
1648489270000|2022-03-28 17:41:10|1114.3|1112.3|1113.8|1112|1114.5|1112.5|1113.8|1112|0
1648489280000|2022-03-28 17:41:20|1114|1112.3|1114.5|1112.8|1114.8|1113|1114|1112.3|0
1648489290000|2022-03-28 17:41:30|1114.8||1114.8||1114.8||1114.5||0
1648489300000|2022-03-28 17:41:40|1115|1113|1114.5|1112.5|1115|1113|1114.5|1112.5|0
1648489310000|2022-03-28 17:41:50|1114.8|1112.3|1115.5|1113.3|1115.5|1113.3|1114.8|1112.3|4
1648489320000|2022-03-28 17:42:00|1115.3|1113|1115|1113.3|1115.3|1113.3|1115|1113|0
1648489330000|2022-03-28 17:42:10|1115.3|1113|1114.8|1112.8|1115.3|1113.3|1114.5|1112.5|0
1648489340000|2022-03-28 17:42:20|1114.5|1112.5|1115|1112.5|1115|1113|1114.5|1112.5|0
1648489350000|2022-03-28 17:42:30|1114.5||1114.5||1114.5||1114.5||0
1648489360000|2022-03-28 17:42:40|1114.3|1112.3|1114.3|1112.3|1114.3|1112.5|1114.3|1112.3|0
1648489370000|2022-03-28 17:42:50|1114|1112|1114|1112|1114.3|1112.3|1114|1112|0
1648489380000|2022-03-28 17:43:00|1113.8|1111.5|1113.3|1111.5|1113.8|1111.8|1113.3|1111.5|0
1648489390000|2022-03-28 17:43:10||1111.3||1111.3||1111.3||1111.3|1
1648489400000|2022-03-28 17:43:20|1113|1111|1113|1111.3|1113.3|1111.5|1113|1111|0
1648489410000|2022-03-28 17:43:30|1113.3|1111.5|1113.3|1111.3|1113.3|1111.5|1113|1111|0
1648489420000|2022-03-28 17:43:40|1113|1111.5|1113|1111.3|1113.5|1111.8|1113|1111|2
1648489430000|2022-03-28 17:43:50|1113.8|1111|1115.3|1113|1115.3|1113|1113.8|1111|0
1648489440000|2022-03-28 17:44:00|1114.8|1112.8|1115.5|1113.8|1115.5|1113.8|1114.8|1112.5|0
1648489450000|2022-03-28 17:44:10|1115.8||1115.8||1115.8||1115.8||0
1648489460000|2022-03-28 17:44:20||1114||1113.8||1114||1113.8|0
1648489470000|2022-03-28 17:44:30|1115.5|1114|1115.8|1114|1116|1114|1115.5|1113.8|0
1648489480000|2022-03-28 17:44:40|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114|0
1648489490000|2022-03-28 17:44:50|1116.3|1114|1116.5|1114.5|1116.8|1114.8|1116.3|1114|1
1648489500000|2022-03-28 17:45:00|1116.3|1114.3|1116.5|1114.5|1116.8|1114.8|1116|1114.3|0
1648489510000|2022-03-28 17:45:10|1116.8|1114.8|1116.5|1114.5|1116.8|1114.8|1116.3|1114.3|0
1648489520000|2022-03-28 17:45:20|1116.3||1116.5||1116.5||1116.3||0
1648489530000|2022-03-28 17:45:30|1116.3|1114.8|1116.5|1114.5|1116.5|1114.8|1116.3|1114.5|0
1648489540000|2022-03-28 17:45:40|1116.3|1114.8|1116.5|1114.5|1116.8|1115|1116.3|1114.5|0
1648489550000|2022-03-28 17:45:50|1116.8|1115|1117.5|1115.5|1117.5|1115.5|1116.5|1114.5|4
1648489560000|2022-03-28 17:46:00|1117.8|1115.8|1118|1116.3|1118|1116.3|1117.8|1115.8|0
1648489570000|2022-03-28 17:46:10|1118.3|1116|1118|1115.8|1118.5|1116.3|1118|1115.8|1
1648489580000|2022-03-28 17:46:20|1117.8|1115.5|1118.3|1116|1118.5|1116|1117.3|1115|10
1648489590000|2022-03-28 17:46:30|1118|1115.8|1117.8|1115.5|1118|1115.8|1117.8|1115.5|0
1648489600000|2022-03-28 17:46:40||1115.8||1115.5||1115.8||1115.5|0
1648489610000|2022-03-28 17:46:50|1117.5|1115.3|1117.5|1115.8|1117.5|1115.8|1117.3|1115.3|0
1648489620000|2022-03-28 17:47:00|1117.8|1115.3|1117.8|1115.8|1117.8|1115.8|1117.3|1115.3|0
1648489630000|2022-03-28 17:47:10|1118.5|1116.3|1119.3|1117.3|1119.3|1117.3|1118.3|1116|0
1648489640000|2022-03-28 17:47:20|1119|1117|1119|1117|1119|1117|1119|1117|0
1648489650000|2022-03-28 17:47:30|1118.5|1116.8|1118.8|1116.8|1119|1117.3|1118.5|1116.8|0
1648489660000|2022-03-28 17:47:40|1119|1117|1118.3|1116.3|1119|1117|1118.3|1116.3|0
1648489670000|2022-03-28 17:47:50|1118.5|1116.5|1118.8|1116.5|1118.8|1116.5|1118.5|1116.5|0
1648489680000|2022-03-28 17:48:00|1118.5|1116.3|1118.3|1116.3|1118.5|1116.3|1118.3|1116|0
1648489690000|2022-03-28 17:48:10|1118.5|1116.8|1118.5|1116.8|1118.5|1116.8|1118.5|1116.8|0
1648489700000|2022-03-28 17:48:20|1118.8|1116.3|1118.5|1116.3|1119|1116.3|1118.3|1116|1
1648489710000|2022-03-28 17:48:30|1118.3|1116|1117.5|1115|1118.3|1116|1117.3|1115|3
1648489720000|2022-03-28 17:48:40|1117.3|1114.8|1117.8|1115.5|1117.8|1115.5|1116.8|1114.5|0
1648489730000|2022-03-28 17:48:50|1118.3|1115.3|1118.3|1116|1118.3|1116|1118.3|1115.3|0
1648489740000|2022-03-28 17:49:00|1117.8|1116.3|1117.8|1115.5|1118|1116.3|1117.5|1115.3|0
1648489750000|2022-03-28 17:49:10|1118|1115.8|1117.5|1115.3|1118|1115.8|1117.3|1115.3|0
1648489760000|2022-03-28 17:49:20|1117.3|1115|1117.5|1115.5|1117.5|1115.5|1117.3|1115|0
1648489770000|2022-03-28 17:49:30|1118|1116|1117.8|1115.5|1118|1116|1117.8|1115.5|0
1648489780000|2022-03-28 17:49:40|1117.3|1115.3|1117.3|1115.3|1117.3|1115.5|1117.3|1115|0
1648489800000|2022-03-28 17:50:00|1117|1115|1116.8|1115|1117|1115|1116.8|1114.8|0
1648489810000|2022-03-28 17:50:10|1116.3|1115.3|1116.3|1114.3|1116.3|1115.3|1116|1114|1
1648489820000|2022-03-28 17:50:20|1116|1114|1116.3|1114|1116.3|1114|1116|1114|1
1648489830000|2022-03-28 17:50:30|1116.8|1114.3|1116.8|1114.5|1116.8|1114.5|1116.8|1114.3|0
1648489840000|2022-03-28 17:50:40||1114.8||1114.8||1114.8||1114.8|0
1648489850000|2022-03-28 17:50:50|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|1117.5|1115.3|0
1648489860000|2022-03-28 17:51:00|1117.3|1115.3|1117.3|1115|1117.5|1115.3|1116.8|1114.5|0
1648489870000|2022-03-28 17:51:10|1117.5|1115.3|1117.3|1115|1117.5|1115.5|1117.3|1115|0
1648489880000|2022-03-28 17:51:20|1117|1114.5|1116.8|1114.8|1117|1114.8|1116.8|1114.5|0
1648489890000|2022-03-28 17:51:30|1117.3||1116.8||1117.3||1116.8||0
1648489900000|2022-03-28 17:51:40|1117|1114.5|1116|1114|1117|1114.5|1115.8|1114|0
1648489910000|2022-03-28 17:51:50|1116.3|1113.5|1115.8|1113.5|1116.3|1113.5|1115.5|1113.5|0
1648489920000|2022-03-28 17:52:00|1115.5|1113.3|1115.5|1113.3|1115.8|1113.5|1115.5|1113.3|0
1648489930000|2022-03-28 17:52:10|1115.3|1113|1114.8|1112.5|1115.3|1113|1114.8|1112.5|1
1648489940000|2022-03-28 17:52:20|1114.5|1112.3|1114.3|1112.3|1114.5|1112.5|1114.3|1112.3|0
1648489950000|2022-03-28 17:52:30|1114|1112|1112.8|1110.8|1114|1112|1112.8|1110.5|4
1648489960000|2022-03-28 17:52:40|1112.5|1110.5|1110|1108|1113|1110.8|1109.5|1107.8|48
1648489970000|2022-03-28 17:52:50|1109.8|1107.8|1109.3|1107.3|1109.8|1107.8|1109.3|1107|0
1648489980000|2022-03-28 17:53:00|1109.8|1107.5|1109.3|1107.3|1110|1108|1109.3|1107.3|0
1648489990000|2022-03-28 17:53:10|1109.5|1107.5|1109.3|1107.3|1109.5|1107.5|1109.3|1107.3|0
1648490000000|2022-03-28 17:53:20|1109.5|1107.5|1109|1107|1109.5|1107.5|1109|1107|8
1648490010000|2022-03-28 17:53:30|1108.8|1106.8|1110|1107.8|1110|1107.8|1108.8|1106.8|12
1648490020000|2022-03-28 17:53:40|1109.8|1107.5|1109.5|1107.3|1109.8|1107.5|1109.3|1106.8|0
1648490030000|2022-03-28 17:53:50|1109|1107.5|1109|1106.5|1109|1107.5|1109|1106.5|2
1648490040000|2022-03-28 17:54:00|1108.8|1106.8|1108.8|1106.3|1109.3|1107|1108.3|1105.8|0
1648490050000|2022-03-28 17:54:10|1108.5|1106.5|1108.5|1106.5|1109.3|1106.8|1108.3|1106.3|1
1648490060000|2022-03-28 17:54:20|1108.8|1106.8|1108.5|1106.8|1108.8|1106.8|1108.5|1106.3|1
1648490070000|2022-03-28 17:54:30|1108.3|1106.3|1108.8|1106.8|1108.8|1106.8|1108.3|1106.3|0
1648490080000|2022-03-28 17:54:40|1109|1106.5|1108.3|1106.3|1109|1107|1108.3|1106.3|1
1648490090000|2022-03-28 17:54:50|1108.5|1106.5|1108.3|1106.3|1108.5|1106.5|1108.3|1106.3|0
1648490100000|2022-03-28 17:55:00|1108|1106|1108.3|1106.5|1108.5|1106.5|1108|1106|0
1648490110000|2022-03-28 17:55:10|1108.5|1106.3|1108.3|1106|1108.8|1107|1108.3|1106|0
1648490120000|2022-03-28 17:55:20|1108|1105.5|1107.3|1105.5|1108|1105.8|1107.3|1105.5|0
1648490130000|2022-03-28 17:55:30|1106.8|1104.5|1106.3|1104.5|1107|1104.8|1106.3|1104.5|7
1648490140000|2022-03-28 17:55:40|1106|1104.3|1106|1104.3|1106|1104.3|1105.8|1104.3|23
1648490150000|2022-03-28 17:55:50|1105.8|1104|1106|1104.3|1106.3|1104.3|1105.5|1104|14
1648490160000|2022-03-28 17:56:00|1105.8|1104|1106.3|1103.5|1106.3|1104|1105.8|1103.5|2
1648490170000|2022-03-28 17:56:10|1106|1104.3|1106|1104.3|1106|1104.3|1105.3|1104.3|4
1648490180000|2022-03-28 17:56:20|1105.8|1104.5|1106.5|1104.5|1106.8|1104.8|1105.8|1104.5|2
1648490190000|2022-03-28 17:56:30|1106.8|1104.3|1105.8|1104|1107|1104.8|1105.8|1104|5
1648490200000|2022-03-28 17:56:40|1106|1103.3|1104.5|1102.5|1106|1103.3|1104.5|1102.5|0
1648490210000|2022-03-28 17:56:50|1104.3|1102.8|1104.8|1102.5|1105|1102.8|1104.3|1102.5|7
1648490220000|2022-03-28 17:57:00|1105|1102.8|1105.5|1103.3|1105.5|1103.3|1104.5|1102.8|2
1648490230000|2022-03-28 17:57:10|1105.8|1103.5|1106|1104.3|1106|1104.3|1105.8|1103.5|1
1648490240000|2022-03-28 17:57:20|1105.8|1104|1105.8|1103.8|1105.8|1104|1105.5|1103.5|2
1648490250000|2022-03-28 17:57:30||1104||1103.8||1104||1103.5|0
1648490260000|2022-03-28 17:57:40|1105.5|1104|1105.5|1103.8|1105.8|1104|1105.3|1103.8|0
1648490270000|2022-03-28 17:57:50|1105.8|1103.3|1105.3|1103.3|1105.8|1103.3|1105.3|1103.3|0
1648490280000|2022-03-28 17:58:00|1105.5|1103.8|1106.3|1104.3|1106.3|1104.3|1105|1103.3|6
1648490290000|2022-03-28 17:58:10|1106|1103.8|1106|1103.8|1106.3|1104.3|1105.8|1103.8|1
1648490300000|2022-03-28 17:58:20|1105.8|1103.5|1105.3|1103.3|1105.8|1103.5|1105|1103.3|0
1648490310000|2022-03-28 17:58:30|1105.5|1103.5|1105.5|1103.3|1105.5|1103.5|1105.3|1103.3|0
1648490320000|2022-03-28 17:58:40|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105|1103.3|0
1648490330000|2022-03-28 17:58:50|1105.5||1105.5||1105.5||1105.3||0
1648490340000|2022-03-28 17:59:00|1105.3|1103.3|1105.5|1103.5|1105.5|1103.5|1105.3|1103.3|1
1648490350000|2022-03-28 17:59:10||1103.3||1103.3||1103.3||1103.3|0
1648490360000|2022-03-28 17:59:20|1105.3|1103.5|1105.8|1103.5|1105.8|1103.5|1105.3|1103.5|3
1648490370000|2022-03-28 17:59:30|1105.5|1103.3|1105.5|1103.5|1105.5|1103.5|1105.5|1103.3|0
1648490380000|2022-03-28 17:59:40|1105.3|1103.3|1105.3|1103.3|1105.3|1103.5|1105.3|1103.3|0
1648490390000|2022-03-28 17:59:50|1105|1102.5|1104.8|1102.8|1105.3|1102.8|1104.8|1102.5|6
1648490400000|2022-03-28 18:00:00|1104.5|1102.5|1099.8|1097.5|1104.5|1102.5|1099|1096.5|95
1648490410000|2022-03-28 18:00:10|1099.3|1097.3|1098.5|1096.5|1099.3|1097.3|1098.3|1096.3|2
1648490420000|2022-03-28 18:00:20|1098.8|1096.8|1098.8|1096.5|1098.8|1097.3|1098.3|1096.3|8
1648490430000|2022-03-28 18:00:30|1098.3|1096.3|1098.5|1096.5|1098.8|1096.5|1098.3|1096.3|0
1648490440000|2022-03-28 18:00:40|1098.3|1095.8|1095|1092.5|1098.3|1096|1095|1092.5|22
1648490450000|2022-03-28 18:00:50|1094.8|1092.3|1093.5|1091|1095|1092.3|1093.5|1091|7
1648490460000|2022-03-28 18:01:00|1093.3|1091.3|1093.8|1091.3|1094|1091.8|1093|1091|4
1648490470000|2022-03-28 18:01:10|1094|1091.5|1094.8|1092.5|1094.8|1092.5|1093.3|1091|5
1648490480000|2022-03-28 18:01:20|1095|1092.8|1094.5|1092|1095.5|1093.3|1094|1092|3
1648490490000|2022-03-28 18:01:30|1094.8|1092.5|1096|1093.8|1096|1093.8|1094.5|1092.5|10
1648490500000|2022-03-28 18:01:40|1096.3|1093.5|1098|1096|1098|1096|1095.8|1093.5|5
1648490510000|2022-03-28 18:01:50|1098.3|1096.3|1097.5|1095.5|1098.3|1096.5|1097.5|1095.5|4
1648490520000|2022-03-28 18:02:00|1097|1095|1098.3|1096.3|1098.3|1096.3|1097|1095|3
1648490530000|2022-03-28 18:02:10|1099|1096.5|1098|1095.3|1099.3|1097|1098|1095.3|3
1648490540000|2022-03-28 18:02:20|1098.3|1095.5|1098|1096|1098.3|1096|1097.8|1095.5|0
1648490550000|2022-03-28 18:02:30|1097.8|1095.8|1096.5|1094.5|1098|1096.3|1096.5|1094.3|11
1648490560000|2022-03-28 18:02:40|1096|1094.3|1093.3|1091|1096|1094.3|1093|1090.5|3
1648490570000|2022-03-28 18:02:50|1093|1090.8|1089.3|1087|1093.3|1091|1089|1086.8|6
1648490580000|2022-03-28 18:03:00|1088|1085|1087.3|1085|1088.5|1086.3|1087|1084.5|48
1648490590000|2022-03-28 18:03:10|1087.8|1084.8|1088.3|1086|1089.3|1086.8|1087.8|1084.8|12
1648490600000|2022-03-28 18:03:20|1089.3|1086.5|1091.3|1089.3|1091.3|1089.3|1088.8|1086.5|4
1648490610000|2022-03-28 18:03:30|1091|1089|1090.5|1088.5|1091.5|1089|1090.5|1088.3|1
1648490620000|2022-03-28 18:03:40|1090.3|1088.3|1090.8|1088.3|1091.3|1089|1090.3|1088|1
1648490630000|2022-03-28 18:03:50|1090.5|1088.5|1090.5|1088.3|1090.8|1088.8|1090.3|1088.3|0
1648490640000|2022-03-28 18:04:00|1092.3|1088.5|1093.5|1091.3|1093.8|1091.3|1091.8|1088.5|14
1648490650000|2022-03-28 18:04:10|1093|1091|1095.3|1092.5|1095.3|1093.3|1093|1091|5
1648490660000|2022-03-28 18:04:20|1094.8|1092.3|1094.5|1092.3|1094.8|1092.3|1093.8|1091.5|0
1648490670000|2022-03-28 18:04:30|1095|1092.5|1094.8|1093|1095.3|1093|1094.8|1092.5|2
1648490680000|2022-03-28 18:04:40|1094.5|1092.8|1094|1091.8|1094.5|1092.8|1094|1091.8|0
1648490690000|2022-03-28 18:04:50|1093.8|1092|1093|1091|1094|1092|1093|1091|7
1648490700000|2022-03-28 18:05:00||1091.3||1091.3||1091.3||1091|0
1648490710000|2022-03-28 18:05:10|1093.5|1091.5|1094.8|1092.5|1095|1092.8|1093.5|1091.5|20
1648490720000|2022-03-28 18:05:20|1094.3|1092|1094.8|1092.3|1095|1092.5|1093.5|1091|2
1648490730000|2022-03-28 18:05:30|1094|1092|1094.3|1092|1094.3|1092|1093.3|1091|1
1648490740000|2022-03-28 18:05:40|1093.8|1091.5|1092|1090|1093.8|1091.5|1092|1089.8|1
1648490750000|2022-03-28 18:05:50|1091.8|1089.5|1090.8|1089|1091.8|1089.5|1090.8|1088.8|0
1648490760000|2022-03-28 18:06:00|1091|1088.5|1091.3|1088.8|1091.3|1088.8|1090.8|1088.5|1
1648490770000|2022-03-28 18:06:10|1091|1088|1088.5|1086.3|1091|1088.3|1088.5|1086.3|5
1648490780000|2022-03-28 18:06:20|1088.3|1086.8|1088.3|1086.5|1089.3|1087.3|1088.3|1086|1
1648490790000|2022-03-28 18:06:30|1088|1086.3|1089|1087|1089|1087.3|1088|1085.5|0
1648490800000|2022-03-28 18:06:40|1088.8|1086.8|1089.3|1087.5|1089.3|1087.5|1088.5|1086.3|0
1648490810000|2022-03-28 18:06:50|1089.8|1087.3|1089.5|1087.3|1090|1087.8|1089.3|1087|0
1648490820000|2022-03-28 18:07:00|1089.8|1087.8|1089.3|1087|1089.8|1087.8|1089.3|1087|0
1648490830000|2022-03-28 18:07:10|1089.5|1087.3|1090|1087.8|1090|1087.8|1089.3|1087|0
1648490840000|2022-03-28 18:07:20|1089.8|1087.5|1089.3|1087.3|1090|1087.5|1089.3|1087|0
1648490850000|2022-03-28 18:07:30|1089.5|1087.5|1089.3|1087.3|1090|1087.8|1089.3|1087.3|0
1648490860000|2022-03-28 18:07:40|1089.5|1087.5|1089.5|1087.5|1090|1087.8|1089.5|1087.3|0
1648490870000|2022-03-28 18:07:50|1089.8|1087.8|1089|1087|1089.8|1087.8|1088.8|1086.8|0
1648490880000|2022-03-28 18:08:00|1088.8|1086.5|1089.3|1087|1089.3|1087|1088.5|1086.3|0
1648490890000|2022-03-28 18:08:10|1089|1086.3|1087.8|1085.3|1089|1087.3|1087.8|1085.3|6
1648490900000|2022-03-28 18:08:20|1088|1085.5|1086.3|1084.3|1088|1085.5|1085.8|1084.3|2
1648490910000|2022-03-28 18:08:30|1086|1084.5|1086.8|1085|1086.8|1085|1085.5|1084.5|10
1648490920000|2022-03-28 18:08:40|1087.3|1084.8|1081.5|1079.5|1087.3|1084.8|1081.5|1079.5|28
1648490930000|2022-03-28 18:08:50|1081.8|1080|1082.3|1080.3|1082.3|1080.3|1081.5|1079.5|15
1648490940000|2022-03-28 18:09:00|1082.8|1080.8|1081|1079|1084.5|1082.5|1081|1079|3
1648490950000|2022-03-28 18:09:10|1081.3|1079.3|1084.3|1081.8|1084.5|1082.3|1081.3|1079.3|28
1648490960000|2022-03-28 18:09:20|1085.8|1082|1089.8|1087.5|1089.8|1087.5|1085.8|1082|6
1648490970000|2022-03-28 18:09:30|1089|1087.8|1087.8|1085.5|1089.5|1088|1087.8|1085.5|7
1648490980000|2022-03-28 18:09:40|1087.5|1085.3|1087.8|1085.5|1088.3|1085.8|1087.5|1085|0
1648490990000|2022-03-28 18:09:50|1087.5|1085.3|1085.8|1083.5|1087.5|1085.3|1084|1082|3
1648491000000|2022-03-28 18:10:00|1085.5|1083.8|1086.8|1084.5|1087.3|1085|1085.5|1083.5|2
1648491010000|2022-03-28 18:10:10|1087|1084.8|1087.8|1085.5|1087.8|1085.5|1086|1083.5|3
1648491020000|2022-03-28 18:10:20|1088.5|1086.5|1090.8|1088.8|1091|1088.8|1088|1086.3|12
1648491030000|2022-03-28 18:10:30|1091|1089|1091.5|1089.3|1091.5|1089.5|1090.3|1088|3
1648491040000|2022-03-28 18:10:40|1091.8|1089.5|1092.3|1090.3|1092.3|1090.3|1091.5|1089.5|1
1648491050000|2022-03-28 18:10:50|1092|1089.5|1094.5|1092.3|1094.8|1092.3|1091.5|1089.5|24
1648491060000|2022-03-28 18:11:00|1094.8|1092.5|1097.3|1094.8|1098|1095.5|1094.8|1092.5|27
1648491070000|2022-03-28 18:11:10|1098|1095|1099|1097|1099.5|1097.3|1098|1095|4
1648491080000|2022-03-28 18:11:20|1099.3|1097.3|1099.5|1097|1099.8|1097.8|1098.8|1096.8|5
1648491090000|2022-03-28 18:11:30|1099.8|1097.3|1100|1097.8|1100|1098|1098.8|1096.5|4
1648491100000|2022-03-28 18:11:40|1100.3|1098.3|1099.8|1097.3|1100.5|1098.5|1099.5|1097|7
1648491110000|2022-03-28 18:11:50|1099.5|1097|1099|1096.8|1099.5|1097|1098|1095.5|14
1648491120000|2022-03-28 18:12:00|1098.8|1096.3|1096.5|1094.5|1099.3|1097|1096.3|1094.3|20
1648491130000|2022-03-28 18:12:10|1096.3|1094|1097.3|1095|1097.3|1095|1096|1094|4
1648491140000|2022-03-28 18:12:20|1097.8|1095.5|1098|1096|1098|1096|1097.3|1095.3|6
1648491150000|2022-03-28 18:12:30|1097.8|1095.3|1098|1096.5|1098.8|1096.5|1096.8|1094.8|14
1648491160000|2022-03-28 18:12:40|1097.8|1095.8|1097.3|1095|1098.5|1096.8|1097.3|1095|21
1648491170000|2022-03-28 18:12:50|1097|1095.3|1097|1094.8|1098.3|1096.5|1097|1094.8|7
1648491180000|2022-03-28 18:13:00|1097.3|1095|1098.8|1096.8|1099|1097|1097.3|1094.8|5
1648491190000|2022-03-28 18:13:10|1098.5|1096.3|1100|1097.8|1100|1097.8|1098.3|1096.3|1
1648491200000|2022-03-28 18:13:20|1099.8|1097.5|1100.3|1098|1100.3|1098|1098.8|1096.8|2
1648491210000|2022-03-28 18:13:30|1100|1098.3|1101.5|1099.3|1101.5|1099.5|1100|1098|2
1648491220000|2022-03-28 18:13:40|1101.3|1098.8|1100.5|1098.3|1101.3|1098.8|1100.5|1098.3|0
1648491230000|2022-03-28 18:13:50|1100.3|1098|1101|1098.5|1101|1098.8|1100|1097.8|0
1648491240000|2022-03-28 18:14:00|1100.5|1098.3|1099|1096.5|1100.8|1098.5|1098.5|1096|4
1648491250000|2022-03-28 18:14:10|1098.8|1096.3|1098.3|1096.3|1099.3|1097|1098|1096.3|1
1648491260000|2022-03-28 18:14:20|1098.5|1096.5|1097.3|1095.3|1098.5|1096.5|1097.3|1095.3|11
1648491270000|2022-03-28 18:14:30|1096.5|1094.8|1096.8|1094.5|1097.3|1095|1096.5|1094.3|9
1648491280000|2022-03-28 18:14:40|1097.3|1095|1097.5|1095.5|1097.8|1095.8|1097.3|1095|11
1648491290000|2022-03-28 18:14:50|1097.3|1095.3|1097.8|1096|1098|1096.3|1097.3|1095.3|2
1648491300000|2022-03-28 18:15:00|1098.3|1096.3|1098.8|1096.5|1099|1097|1097.8|1096|6
1648491310000|2022-03-28 18:15:10|1099|1096.8|1097.8|1096|1099.3|1097|1097.8|1095.5|3
1648491320000|2022-03-28 18:15:20|1098.5|1095.8|1097.8|1095.5|1099.3|1097|1097.8|1095.5|5
1648491330000|2022-03-28 18:15:30|1098|1096|1098|1096|1099|1096.5|1098|1095.5|0
1648491340000|2022-03-28 18:15:40|1097.8|1095.5|1097|1094.8|1097.8|1095.5|1096.3|1094.5|1
1648491350000|2022-03-28 18:15:50|1096.5|1094.5|1096.5|1094|1097.5|1095|1096.5|1093.8|23
1648491360000|2022-03-28 18:16:00|1095.8|1093.5|1095.3|1093|1095.8|1093.5|1095.3|1093|1
1648491370000|2022-03-28 18:16:10|1095.5|1093.3|1096|1094|1096.3|1094.3|1095.5|1093.3|9
1648491380000|2022-03-28 18:16:20|1096.5|1094.5|1096|1094|1096.5|1094.5|1096|1094|1
1648491390000|2022-03-28 18:16:30|1095.8|1094.5|1096.5|1094.3|1097|1095|1095.8|1094.3|0
1648491400000|2022-03-28 18:16:40|1096|1094|1094.5|1092.3|1096|1094|1094.5|1092.3|18
1648491410000|2022-03-28 18:16:50|1094.3|1092.5|1092.8|1090.5|1094.5|1092.5|1092.8|1090|9
1648491420000|2022-03-28 18:17:00|1093|1090.8|1092.8|1090.8|1094.3|1092|1092.8|1090.5|1
1648491430000|2022-03-28 18:17:10|1092.5|1090.5|1091|1089|1092.5|1090.5|1090.8|1089|2
1648491440000|2022-03-28 18:17:20|1090.8|1088.5|1090.8|1088.8|1091|1088.8|1090.8|1088.5|0
1648491450000|2022-03-28 18:17:30|1090.5|1089|1090.5|1088.3|1091.3|1089|1090|1088|1
1648491460000|2022-03-28 18:17:40|1090.8|1088.8|1090|1087.8|1092|1090.3|1090|1087.8|2
1648491470000|2022-03-28 18:17:50|1089.8|1088|1089|1086.8|1089.8|1088|1087.5|1085|3
1648491480000|2022-03-28 18:18:00|1088.8|1086.3|1089|1086.8|1089|1087|1088.3|1086|0
1648491490000|2022-03-28 18:18:10|1088.8|1087|1087.8|1085.5|1089|1087|1087.5|1085.5|0
1648491500000|2022-03-28 18:18:20|1087.5|1085.8|1085.8|1083.8|1088|1085.8|1085.8|1083.8|2
1648491510000|2022-03-28 18:18:30|1085.5|1083.3|1084|1082|1085.5|1083.3|1084|1082|10
1648491520000|2022-03-28 18:18:40|1083.5|1082.3|1081|1079.3|1083.5|1082.3|1081|1079|8
1648491530000|2022-03-28 18:18:50|1081.8|1079|1082.3|1080.3|1082.5|1080.3|1081.5|1078.8|0
1648491540000|2022-03-28 18:19:00|1082|1080|1081.8|1079.8|1082|1080.3|1081.8|1079.8|2
1648491550000|2022-03-28 18:19:10|1082|1079.5|1080.8|1078.8|1082|1079.5|1080.5|1078.8|1
1648491560000|2022-03-28 18:19:20|1081.5|1079.3|1081.5|1079.8|1082.8|1080.8|1081|1079|6
1648491570000|2022-03-28 18:19:30|1081.8|1080|1082.8|1080.8|1083|1080.8|1081.8|1079.5|2
1648491580000|2022-03-28 18:19:40|1083|1081|1082|1080|1083|1081|1082|1079.5|1
1648491590000|2022-03-28 18:19:50|1081.5|1079.5|1079.3|1077.3|1082|1080|1079.3|1077.3|0
1648491600000|2022-03-28 18:20:00|1078.8|1076.5|1077.8|1075.8|1079.3|1077.3|1077|1074.8|15
1648491610000|2022-03-28 18:20:10|1079|1075.3|1078.5|1076.5|1079.5|1077.5|1078.3|1075.3|1
1648491620000|2022-03-28 18:20:20|1078.3|1076.3|1078|1075.8|1078.5|1076.3|1077.3|1075|1
1648491630000|2022-03-28 18:20:30|1078.3|1076|1078.8|1076.5|1078.8|1076.5|1078|1075.8|5
1648491640000|2022-03-28 18:20:40|1078.3|1076.8|1078.8|1076.3|1078.8|1077|1078.3|1076|0
1648491650000|2022-03-28 18:20:50|1078.5|1076.5|1078.3|1076|1078.5|1076.8|1078|1075.8|3
1648491660000|2022-03-28 18:21:00|1078.5|1076.3|1080|1077.5|1080|1077.5|1078|1076|4
1648491670000|2022-03-28 18:21:10|1079.8|1077.3|1079|1077|1079.8|1077.3|1078.8|1076.3|2
1648491680000|2022-03-28 18:21:20|1079.5|1077.8|1082.5|1080.3|1082.5|1080.3|1079.5|1077.8|5
1648491690000|2022-03-28 18:21:30|1083|1080.5|1085|1082.8|1085|1082.8|1083|1080.5|4
1648491700000|2022-03-28 18:21:40|1085.3|1083|1085.3|1083.3|1086.5|1084.5|1085|1082.8|0
1648491710000|2022-03-28 18:21:50|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085|1083.3|0
1648491720000|2022-03-28 18:22:00|1085|1082.5|1085.5|1083.5|1085.8|1083.5|1084.5|1082.3|6
1648491730000|2022-03-28 18:22:10|1088|1083.8|1092.5|1090|1092.8|1090|1087.3|1083.8|9
1648491740000|2022-03-28 18:22:20|1093|1090.8|1092|1089.8|1093|1090.8|1091.8|1089.3|1
1648491750000|2022-03-28 18:22:30|1093.5|1090|1095.3|1093|1095.3|1093|1093.3|1090|7
1648491760000|2022-03-28 18:22:40|1095|1092.8|1093.3|1090.8|1095.5|1092.8|1093|1090.8|0
1648491770000|2022-03-28 18:22:50|1093|1091|1091.3|1089.5|1093.3|1091|1091.3|1089.3|10
1648491780000|2022-03-28 18:23:00|1091|1089|1088|1085.8|1091|1089|1087.8|1085.5|1
1648491790000|2022-03-28 18:23:10|1088.3|1086|1089.8|1087.3|1090|1087.3|1087.8|1085.8|8
1648491800000|2022-03-28 18:23:20|1088.3|1086|1091.5|1088.8|1091.5|1089|1088|1086|7
1648491810000|2022-03-28 18:23:30|1091|1088.5|1089.5|1087.5|1091|1088.5|1089.3|1087.3|0
1648491820000|2022-03-28 18:23:40|1089.3|1087.3|1089.5|1087.5|1089.5|1087.8|1089.3|1087.3|1
1648491830000|2022-03-28 18:23:50|1090.5|1087.8|1090.5|1088|1091.3|1089|1090.5|1087.5|4
1648491840000|2022-03-28 18:24:00|1090|1087.5|1091|1088.5|1091.3|1089|1089|1086.8|0
1648491850000|2022-03-28 18:24:10|1090.8|1090|1091.8|1089.5|1092|1090|1090.8|1089.3|10
1648491860000|2022-03-28 18:24:20|1091.5|1089.8|1095.3|1093|1095.3|1093.3|1091.5|1089.5|6
1648491870000|2022-03-28 18:24:30|1096|1093.3|1096.5|1094.3|1096.5|1094.5|1096|1093.3|2
1648491880000|2022-03-28 18:24:40|1095.5|1093.8|1099|1096.3|1099|1096.3|1095.5|1093.8|11
1648491890000|2022-03-28 18:24:50|1098.5|1096|1098|1095.8|1098.5|1096|1097.8|1095.5|0
1648491900000|2022-03-28 18:25:00|1097.8|1096|1097|1094.5|1098.3|1096|1096.5|1094.3|2
1648491910000|2022-03-28 18:25:10|1096.8|1093.8|1096|1093.5|1096.8|1093.8|1095.3|1093|2
1648491920000|2022-03-28 18:25:20|1096.3|1093.8|1092.3|1089.8|1096.3|1094|1092.3|1089.8|3
1648491930000|2022-03-28 18:25:30|1092.8|1090|1092.5|1090.3|1093.3|1091.3|1092.3|1089.3|1
1648491940000|2022-03-28 18:25:40|1092.3|1090|1092.3|1089.8|1093|1091|1091.8|1089.8|5
1648491950000|2022-03-28 18:25:50|1091.8|1089.3|1091|1088.8|1091.8|1089.5|1090.8|1088.5|2
1648491960000|2022-03-28 18:26:00|1090.8|1089|1091|1089.3|1091.5|1089.3|1090.5|1088.3|6
1648491970000|2022-03-28 18:26:10|1091.5|1089.5|1093.5|1091.3|1094.3|1091.3|1091.5|1089.5|6
1648491980000|2022-03-28 18:26:20|1093.8|1091.5|1093.8|1092|1093.8|1092|1093.5|1091.5|1
1648491990000|2022-03-28 18:26:30|1095|1091.8|1095|1092.8|1095.3|1092.8|1094.5|1091.8|7
1648492000000|2022-03-28 18:26:40|1095.3|1092.5|1093|1091|1095.3|1092.5|1093|1090.8|2
1648492010000|2022-03-28 18:26:50|1093.3|1091.3|1091|1088.8|1093.3|1091.3|1090|1087.8|7
1648492020000|2022-03-28 18:27:00|1090.8|1089.5|1092.3|1090|1092.5|1090|1090.8|1089.5|4
1648492030000|2022-03-28 18:27:10|1092.8|1090.5|1092.3|1090|1093|1091|1092.3|1090|0
1648492040000|2022-03-28 18:27:20|1092|1090.3|1091|1088.3|1092|1090.5|1091|1088.3|0
1648492050000|2022-03-28 18:27:30|1090.8|1088|1088.5|1085.8|1090.8|1088|1088.3|1085.5|3
1648492060000|2022-03-28 18:27:40|1088|1085.3|1086.8|1084|1088|1085.3|1085|1082.5|0
1648492070000|2022-03-28 18:27:50|1087|1083.8|1091.3|1088.5|1091.3|1088.5|1085.5|1082.8|8
1648492080000|2022-03-28 18:28:00|1091|1087.8|1092.8|1089.8|1093|1090|1090|1087.5|2
1648492090000|2022-03-28 18:28:10|1093|1090|1092.5|1086.3|1093|1090.8|1092.3|1086.3|55
1648492100000|2022-03-28 18:28:20|1091.5|1088.5|1092|1089|1092.3|1089.3|1091.5|1088.5|27
1648492110000|2022-03-28 18:28:30|1092.3|1089.3|1092|1090|1092.3|1090.3|1091.5|1089|4
1648492120000|2022-03-28 18:28:40|1092.3|1089.5|1091.5|1089.5|1092.3|1089.8|1091|1088.3|4
1648492130000|2022-03-28 18:28:50|1091.3|1089.8|1093.5|1091.5|1093.5|1091.5|1091.3|1089.5|14
1648492140000|2022-03-28 18:29:00|1093.8|1091|1096|1093.8|1096|1094.3|1093.8|1091|20
1648492150000|2022-03-28 18:29:10|1095.8|1093|1093.5|1091.5|1095.8|1093|1093.3|1091.3|4
1648492160000|2022-03-28 18:29:20|1093.3|1091.3|1091.5|1089.5|1093.3|1091.5|1091.5|1089|18
1648492170000|2022-03-28 18:29:30|1091.3|1089.3|1091|1088.3|1091.5|1089.3|1090.5|1088.3|3
1648492180000|2022-03-28 18:29:40|1091.5|1088.8|1090.5|1088.8|1091.5|1090.3|1090.5|1088.8|11
1648492190000|2022-03-28 18:29:50|1090.3|1088.3|1089.5|1087.3|1090.3|1088.3|1089.5|1086.8|10
1648492200000|2022-03-28 18:30:00|1090|1087.8|1096.5|1094|1096.5|1094|1090|1087.8|20
1648492210000|2022-03-28 18:30:10|1096.8|1094.5|1096.3|1093.8|1097.3|1095|1095.8|1093.5|1
1648492220000|2022-03-28 18:30:20|1096|1094|1098|1095.8|1098|1096|1096|1093.8|0
1648492230000|2022-03-28 18:30:30|1097.8|1096|1097.3|1095.5|1097.8|1096.3|1097.3|1095|0
1648492240000|2022-03-28 18:30:40|1098|1095.8|1097.5|1095.5|1098|1096|1097.5|1095.3|1
1648492250000|2022-03-28 18:30:50|1098|1095.8|1097.3|1095|1098.8|1097|1097|1094.8|0
1648492260000|2022-03-28 18:31:00|1097|1094.8|1097.3|1095.3|1097.3|1095.3|1096.8|1094.5|0
1648492270000|2022-03-28 18:31:10|1097.5|1095.8|1097|1095|1098.5|1096.3|1096.8|1094.3|0
1648492280000|2022-03-28 18:31:20|1097.8|1095.3|1096.5|1094.3|1097.8|1095.3|1096.5|1094.3|1
1648492290000|2022-03-28 18:31:30|1096.8|1094.5|1096.5|1094.5|1096.8|1095|1096.5|1094.5|0
1648492300000|2022-03-28 18:31:40|1096.8||1096.8||1097||1096.8||0
1648492310000|2022-03-28 18:31:50|1096.5|1094.3|1096|1093.3|1096.5|1094.5|1096|1093.3|1
1648492320000|2022-03-28 18:32:00|1096.3|1093|1094.8|1092.3|1096.3|1093|1094.8|1092|0
1648492330000|2022-03-28 18:32:10|1094.3|1092|1094|1091.8|1094.5|1092|1094|1091.3|0
1648492340000|2022-03-28 18:32:20|1094.3|1091.3|1090.3|1088.5|1094.3|1091.3|1090.3|1088.3|41
1648492350000|2022-03-28 18:32:30|1090.5||1090.3||1090.5||1090.3||1
1648492360000|2022-03-28 18:32:40|1090.5|1087.8|1090.5|1088.3|1090.5|1088.3|1090|1087.8|0
1648492370000|2022-03-28 18:32:50||1088.8||1088.8||1088.8||1088.8|0
1648492380000|2022-03-28 18:33:00||1088.5||1088.8||1088.8||1088.5|0
1648492390000|2022-03-28 18:33:10|1090.8|1088.5|1091|1089.3|1091|1089.3|1090.5|1088.5|0
1648492400000|2022-03-28 18:33:20|1090.8|1089|1090.8|1088.8|1091|1089.3|1090.8|1088.8|0
1648492410000|2022-03-28 18:33:30|1091.3|1089|1091.5|1089.3|1091.8|1089.8|1091|1089|0
1648492420000|2022-03-28 18:33:40|1091|1088.8|1090|1087.8|1091|1088.8|1090|1087.5|0
1648492430000|2022-03-28 18:33:50|1090.3|1088|1090.5|1088.3|1090.8|1088.8|1090|1088|0
1648492440000|2022-03-28 18:34:00|1090|1087.5|1090.3|1087.5|1090.3|1088|1090|1087.5|0
1648492450000|2022-03-28 18:34:10|1090|1088|1090|1087.8|1090.3|1088|1090|1087.3|0
1648492460000|2022-03-28 18:34:20||1088||1087.5||1088||1087|0
1648492470000|2022-03-28 18:34:30|1089.8||1090||1090||1089.8||0
1648492480000|2022-03-28 18:34:40|1089.8|1087.3|1089.8|1087.5|1089.8|1087.5|1089.8|1087.3|1
1648492490000|2022-03-28 18:34:50|1090|1087.8|1090|1087.8|1090|1087.8|1090|1087.8|0
1648492500000|2022-03-28 18:35:00||1087.5||1087.3||1087.8||1087.3|4
1648492510000|2022-03-28 18:35:10||1087.5||1087.3||1087.5||1087.3|0
1648492520000|2022-03-28 18:35:20|1089.3|1085|1086.5|1084.3|1089.3|1085.3|1086.5|1084.3|76
1648492530000|2022-03-28 18:35:30|1087.3|1084.5|1086.8|1084.5|1087.3|1084.5|1086.8|1084.3|0
1648492540000|2022-03-28 18:35:40|1087|1084.8|1087.8|1085.3|1087.8|1085.3|1087|1084.5|5
1648492550000|2022-03-28 18:35:50|1088|1085|1088.3|1085.3|1088.5|1085.3|1088|1085|0
1648492560000|2022-03-28 18:36:00|1088|1085.5|1088.3|1085.5|1088.3|1085.5|1088|1085.3|0
1648492570000|2022-03-28 18:36:10|1088.5|1085.3|1088.5|1085.5|1088.5|1085.5|1088.3|1085.3|0
1648492580000|2022-03-28 18:36:20|1088.8|1085.8|1088.5|1085.3|1088.8|1086.3|1088.5|1085.3|0
1648492590000|2022-03-28 18:36:30||1085.5||1085.3||1085.5||1085.3|0
1648492610000|2022-03-28 18:36:50|1088.3|1084.8|1087.3|1084.5|1088.3|1085|1087.3|1084.5|0
1648492620000|2022-03-28 18:37:00|1087.8|1084.3|1087|1084.3|1087.8|1084.5|1087|1084|0
1648492630000|2022-03-28 18:37:10|1086.5|1085.3|1086.5|1084.3|1086.5|1085.3|1086.5|1084.3|2
1648492640000|2022-03-28 18:37:20|1087|1084.5|1090|1087.5|1090|1087.5|1087|1084.5|4
1648492650000|2022-03-28 18:37:30|1090.3|1087.8|1091|1088.3|1091|1088.3|1090.3|1087.3|1
1648492660000|2022-03-28 18:37:40||1088||1088||1088.3||1088|0
1648492670000|2022-03-28 18:37:50||1088.3||1087.8||1088.3||1087.8|0
1648492680000|2022-03-28 18:38:00||1088||1088||1088||1088|0
1648492690000|2022-03-28 18:38:10||1087.8||1087.8||1087.8||1087.8|0
1648492700000|2022-03-28 18:38:20|1090.5|1088|1090|1087.5|1090.8|1088.5|1090|1087.3|0
1648492710000|2022-03-28 18:38:30|1090.3|1087.8|1091.5|1088.3|1091.5|1088.3|1090.3|1087.5|0
1648492720000|2022-03-28 18:38:40||1088||1088.5||1088.5||1088|0
1648492730000|2022-03-28 18:38:50|1091|1088.8|1091.3|1088.8|1091.3|1088.8|1091|1088.5|0
1648492740000|2022-03-28 18:39:00|1091|1089|1091.5|1089.3|1091.5|1089.5|1091|1089|0
1648492750000|2022-03-28 18:39:10|1091.3|1088.3|1091|1088.3|1091.3|1088.5|1090.8|1087.5|2
1648492760000|2022-03-28 18:39:20|1090.8|1088|1091|1088|1091|1088.3|1090.8|1087.8|0
1648492770000|2022-03-28 18:39:30||1088.5||1088.8||1088.8||1088.5|0
1648492780000|2022-03-28 18:39:40|1091.3|1089|1092.5|1090.3|1092.5|1090.3|1091.3|1089|0
1648492790000|2022-03-28 18:39:50|1092.3||1092.3||1092.3||1092.3||0
1648492800000|2022-03-28 18:40:00|1095|1089.8|1095|1091.5|1095|1091.8|1094.5|1089.8|3
1648492810000|2022-03-28 18:40:10|1094.5|1091.3|1094.5|1091.3|1094.5|1091.3|1094.5|1091.3|0
1648492820000|2022-03-28 18:40:20|1094.8|1091|1095.3|1092|1095.5|1092.3|1094.8|1091|0
1648492830000|2022-03-28 18:40:30|1095|1091.5|1094.8|1091.8|1095.3|1091.8|1094.5|1091.5|0
1648492840000|2022-03-28 18:40:40|1094.5|1091.5|1093.3|1090.3|1094.5|1091.5|1093|1090|0
1648492850000|2022-03-28 18:40:50|1093|1090|1093.3|1090|1093.3|1090.3|1093|1090|0
1648492860000|2022-03-28 18:41:00|1093.5|1090.3|1093.3|1089.8|1093.5|1090.5|1093|1089.8|0
1648492870000|2022-03-28 18:41:10|1093||1093.3||1093.3||1093||0
1648492880000|2022-03-28 18:41:20|1093||1093||1093||1093||0
1648492890000|2022-03-28 18:41:30|1093.3|1090|1093.8|1090.8|1093.8|1090.8|1093.3|1090|0
1648492900000|2022-03-28 18:41:40|1094|1091|1094.5|1091.8|1094.8|1092.5|1094|1090.8|4
1648492910000|2022-03-28 18:41:50|1094.8||1094.8||1094.8||1094.5||0
1648492920000|2022-03-28 18:42:00|1094.5|1091.5|1094.5|1091.5|1094.8|1091.5|1094.5|1091.5|0
1648492930000|2022-03-28 18:42:10|1094.8|1091.8|1093|1089.3|1094.8|1091.8|1093|1089.3|0
1648492960000|2022-03-28 18:42:40||1089.5||1089.8||1089.8||1089.5|0
1648492970000|2022-03-28 18:42:50||1089.5||1089.5||1089.8||1089.3|0
1648492980000|2022-03-28 18:43:00|1092.8|1089.8|1093|1089.8|1093.3|1090|1092.8|1089.8|0
1648492990000|2022-03-28 18:43:10||1089.5||1089.3||1089.5||1089.3|0
1648493000000|2022-03-28 18:43:20||1089.8||1089.5||1089.8||1089.5|0
1648493010000|2022-03-28 18:43:30|1092.8||1092.5||1092.8||1092.5||0
1648493070000|2022-03-28 18:44:30|1091|1089.3|1091.8|1089|1092|1089.3|1091|1088.3|8
1648493080000|2022-03-28 18:44:40|1091.5|1089.8|1091.8|1089.8|1091.8|1089.8|1091.5|1089.8|0
1648493090000|2022-03-28 18:44:50|1091.5|1088.5|1091.5|1088.8|1091.5|1088.8|1091|1088.5|2
1648493100000|2022-03-28 18:45:00|1091.8|1089|1092|1089|1092|1089|1091.5|1088.8|0
1648493110000|2022-03-28 18:45:10|1092.3|1089.5|1092.5|1089.5|1092.5|1089.5|1092.3|1089.5|0
1648493120000|2022-03-28 18:45:20|1092.3|1089|1092|1089|1092.3|1089.3|1092|1089|0
1648493130000|2022-03-28 18:45:30||1088.8||1088.8||1089||1088.8|0
1648493140000|2022-03-28 18:45:40||1089||1089||1089||1088.5|0
1648493150000|2022-03-28 18:45:50||1088.8||1088.3||1089||1088.3|0
1648493160000|2022-03-28 18:46:00|1091.5|1088.5|1091.8|1089|1091.8|1089|1091.5|1088.5|0
1648493170000|2022-03-28 18:46:10||1089.3||1089.3||1089.3||1089|0
1648493180000|2022-03-28 18:46:20|1091.5|1089|1091|1088.5|1091.5|1089|1090.8|1088.3|0
1648493190000|2022-03-28 18:46:30|1090.8|1088.3|1091.3|1088.5|1091.3|1088.5|1090.8|1088.3|0
1648493200000|2022-03-28 18:46:40|1090.8|1088.3|1090.8|1088|1090.8|1088.3|1090.8|1088|0
1648493210000|2022-03-28 18:46:50||1088.5||1088||1088.5||1088|1
1648493220000|2022-03-28 18:47:00|1090.3|1087.8|1090.3|1087.8|1090.3|1087.8|1090.3|1087.5|0
1648493230000|2022-03-28 18:47:10||1088||1087.8||1088||1087.8|0
1648493240000|2022-03-28 18:47:20||1087.5||1087.5||1087.5||1087.5|0
1648493260000|2022-03-28 18:47:40|1090||1090||1090||1090||0
1648493280000|2022-03-28 18:48:00|1089.8||1089.8||1089.8||1089.5||0
1648493290000|2022-03-28 18:48:10|1090||1090||1090||1090||0
1648493300000|2022-03-28 18:48:20||1087.8||1087.5||1087.8||1087.5|0
1648493310000|2022-03-28 18:48:30||1087.8||1087.8||1087.8||1087.8|0
1648493320000|2022-03-28 18:48:40||1087.5||1088||1088||1087.5|0
1648493330000|2022-03-28 18:48:50||1087.8||1087.5||1087.8||1087.5|0
1648493340000|2022-03-28 18:49:00|1089.8||1089.5||1089.8||1089.5||0
1648493350000|2022-03-28 18:49:10|1089.3|1086.8|1089.3|1086.8|1089.3|1086.8|1089|1086.8|2
1648493360000|2022-03-28 18:49:20||1087||1086.8||1087||1086.8|0
1648493370000|2022-03-28 18:49:30|1089|1087|1089.3|1086.5|1089.3|1087|1089|1086.5|0
1648493380000|2022-03-28 18:49:40|1089||1089||1089||1088.8||0
1648493390000|2022-03-28 18:49:50|1089.3||1088.5||1089.3||1088.5||3
1648493400000|2022-03-28 18:50:00|1088.8||1089||1089||1088.8||0
1648493410000|2022-03-28 18:50:10|1088.8||1088.5||1088.8||1088.5||0
1648493420000|2022-03-28 18:50:20|1088.8||1088.3||1088.8||1088.3||0
1648493430000|2022-03-28 18:50:30|1088||1088.8||1088.8||1088||1
1648493440000|2022-03-28 18:50:40|1089||1089||1089||1089||0
1648493450000|2022-03-28 18:50:50|1088.8||1088.8||1088.8||1088.8||0
1648493460000|2022-03-28 18:51:00|1089||1088.5||1089.3||1088.5||0
1648493470000|2022-03-28 18:51:10|1088|1085|1088|1085|1088.3|1085|1088|1085|10
1648493480000|2022-03-28 18:51:20|1088.3|1085.3|1088.8|1085.5|1088.8|1085.8|1088.3|1085.3|2
1648493490000|2022-03-28 18:51:30|1088.5|1085.3|1088.5|1085.3|1088.8|1085.5|1088.5|1085.3|0
1648493500000|2022-03-28 18:51:40|1088|1085|1087.5|1085|1088|1085|1087.5|1085|0
1648493510000|2022-03-28 18:51:50|1087.8||1087.5||1087.8||1087.5||0
1648493520000|2022-03-28 18:52:00|1087.8|1085.3|1088|1085.3|1088|1085.3|1087.8|1085.3|0
1648493530000|2022-03-28 18:52:10|1087.8|1085|1087.5|1085|1087.8|1085|1087.5|1085|0
1648493540000|2022-03-28 18:52:20|1087.3||1087||1087.5||1086.8||0
1648493550000|2022-03-28 18:52:30|1087.3||1087.3||1087.3||1087.3||0
1648493570000|2022-03-28 18:52:50|1086.8|1084.5|1085.5|1082.5|1087|1084.5|1085.5|1082.3|4
1648493580000|2022-03-28 18:53:00|1085.3|1082.3|1085|1082.8|1085.3|1082.8|1085|1082|0
1648493590000|2022-03-28 18:53:10|1085.3|1082.5|1085|1082.5|1085.3|1082.8|1085|1082.5|1
1648493600000|2022-03-28 18:53:20|1084.8|1082.3|1084.8|1082.8|1085|1082.8|1084.8|1082.3|0
1648493610000|2022-03-28 18:53:30|1084.5|1081|1081.8|1079.5|1084.5|1081|1081.3|1079.5|2
1648493620000|2022-03-28 18:53:40|1082||1082||1082.3||1081.8||0
1648493630000|2022-03-28 18:53:50|1081.8||1081.8||1081.8||1081.8||0
1648493640000|2022-03-28 18:54:00|1081.5||1081.8||1081.8||1081.5||0
1648493660000|2022-03-28 18:54:20|1081.5|1079.3|1080.5|1077.8|1081.5|1079.3|1079.8|1077.3|7
1648493670000|2022-03-28 18:54:30|1080.8|1078|1080.3|1077.8|1081|1078.3|1080.3|1077.8|0
1648493680000|2022-03-28 18:54:40|1080.5|1077.5|1081.3|1078.5|1081.3|1078.5|1080|1077.3|0
1648493690000|2022-03-28 18:54:50|1080.8|1078|1080.3|1077.8|1080.8|1078|1080|1077|0
1648493700000|2022-03-28 18:55:00|1080.5|1077.5|1080.8|1078|1080.8|1078|1080|1077.5|0
1648493710000|2022-03-28 18:55:10|1081|1078.3|1080.8|1077.8|1081|1078.3|1080.8|1077.8|0
1648493720000|2022-03-28 18:55:20|1080.3|1078|1080.8|1077.8|1080.8|1078|1080.3|1077.8|0
1648493730000|2022-03-28 18:55:30|1080|1077.3|1080|1077.3|1080.3|1077.5|1080|1077.3|0
1648493740000|2022-03-28 18:55:40|1080.3|1077.5|1080|1076.5|1080.3|1077.5|1080|1076.5|0
1648493750000|2022-03-28 18:55:50|1079.8|1076.8|1080.3|1077|1080.3|1077.3|1079.8|1076.8|0
1648493760000|2022-03-28 18:56:00|1080|1077.3|1079.5|1076.8|1080|1077.3|1079.5|1076.5|0
1648493770000|2022-03-28 18:56:10|1079.8|1077|1080.5|1077.5|1080.5|1077.5|1079.5|1077|0
1648493780000|2022-03-28 18:56:20|1080.3|1077.8|1080.3|1077|1080.8|1077.8|1080.3|1077|1
1648493790000|2022-03-28 18:56:30|1080.5|1077.5|1080.3|1077|1080.8|1077.5|1080.3|1077|1
1648493800000|2022-03-28 18:56:40|1080|1077.3|1080|1077.3|1080.3|1077.5|1080|1077.3|0
1648493810000|2022-03-28 18:56:50|1079.8|1077|1079.8|1077|1079.8|1077|1079.8|1076.8|0
1648493820000|2022-03-28 18:57:00|1079.5|1077.3|1079.8|1077.3|1079.8|1077.3|1079.5|1077.3|0
1648493830000|2022-03-28 18:57:10|1079.5|1076.8|1079.5|1076.5|1079.8|1076.8|1079.5|1076.5|0
1648493840000|2022-03-28 18:57:20|1079.8|1077|1079.8|1077|1079.8|1077|1079.5|1076.8|0
1648493850000|2022-03-28 18:57:30|1079.5|1076.8|1079.5|1076.5|1079.8|1076.8|1079.5|1076.5|0
1648493860000|2022-03-28 18:57:40|1079.3|1076.8|1079.3|1077|1079.5|1077|1079.3|1076.8|0
1648493870000|2022-03-28 18:57:50|1079.5||1079.3||1079.5||1079.3||0
1648493880000|2022-03-28 18:58:00|1079|1076.5|1079|1076.5|1079|1076.5|1079|1076.5|0
1648493890000|2022-03-28 18:58:10|1078.5||1078.5||1078.5||1078.5||0
1648493900000|2022-03-28 18:58:20|1078.3||1078.5||1078.5||1078.3||1
1648493910000|2022-03-28 18:58:30|1078.3|1074.8|1078|1074.5|1078.3|1074.8|1077.8|1074.5|4
1648493920000|2022-03-28 18:58:40|1077.8|1074.8|1077.8|1074.8|1078|1074.8|1077.5|1074|0
1648493930000|2022-03-28 18:58:50|1077.5|1074.5|1077.5|1074.3|1077.8|1074.8|1077.5|1074|0
1648493940000|2022-03-28 18:59:00|1077.8|1074.5|1077.5|1074.5|1077.8|1074.5|1077.5|1074.3|0
1648493950000|2022-03-28 18:59:10|1078|1074.8|1078.5|1075.5|1078.5|1075.5|1078|1074.8|0
1648493980000|2022-03-28 18:59:40|1077.8|1074.8|1077.5|1074.8|1077.8|1074.8|1077.5|1074.8|0
1648493990000|2022-03-28 18:59:50|1077.8|1074.5|1075.5|1072.5|1077.8|1074.5|1075.5|1072.5|0
1648494000000|2022-03-28 19:00:00|1075.8|1072.8|1075|1072.5|1076.5|1073.3|1075|1072.5|0
1648494010000|2022-03-28 19:00:10|1074.8||1074.8||1074.8||1074.8||0
1648494020000|2022-03-28 19:00:20|1074.5||1075||1075.3||1074.5||0
1648494030000|2022-03-28 19:00:30|1075.3||1075||1075.3||1074.5||0
1648494040000|2022-03-28 19:00:40|1075.3||1075||1075.5||1075||0
1648494050000|2022-03-28 19:00:50|1074.5|1071.5|1074.3|1071.5|1074.8|1071.8|1074|1071.5|4
1648494060000|2022-03-28 19:01:00|1074|1071.3|1073.8|1071|1074|1071.3|1073.5|1070.8|0
1648494070000|2022-03-28 19:01:10||1071.3||1071||1071.3||1070.8|0
1648494080000|2022-03-28 19:01:20|1073.3|1071.3|1073.3|1070.8|1073.3|1071.3|1073.3|1070.8|0
1648494090000|2022-03-28 19:01:30|1073||1073||1073||1073||1
1648494110000|2022-03-28 19:01:50|1072.8||1072.8||1072.8||1072.8||0
1648494120000|2022-03-28 19:02:00|1073||1073.5||1073.5||1073||1
1648494130000|2022-03-28 19:02:10|1073.8||1073.5||1073.8||1073.5||0
1648494140000|2022-03-28 19:02:20|1073||1073||1073||1073||0
1648494150000|2022-03-28 19:02:30|1072.5|1069.5|1071.8|1069.8|1072.5|1069.8|1071.8|1069.5|1
1648494160000|2022-03-28 19:02:40|1072|1069.5|1070.8|1068|1072|1069.5|1070.5|1067.8|7
1648494170000|2022-03-28 19:02:50|1071|1068.3|1071|1067.8|1071.3|1068.3|1070.8|1067.8|0
1648494180000|2022-03-28 19:03:00|1070.3|1068|1069.5|1066.5|1070.3|1068|1069.3|1066.5|0
1648494190000|2022-03-28 19:03:10|1070|1066.8|1070.3|1067.5|1070.3|1067.5|1069.3|1066.8|0
1648494200000|2022-03-28 19:03:20|1070|1067.3|1070.3|1067.5|1070.3|1067.5|1070|1067|1
1648494210000|2022-03-28 19:03:30|1069.8|1067.3|1069.8|1067.3|1070|1067.5|1069.5|1067.3|0
1648494220000|2022-03-28 19:03:40|1070|1067.5|1070|1067.5|1070|1067.5|1069.8|1067.3|0
1648494230000|2022-03-28 19:03:50|1069.8|1067.3|1069.5|1066.5|1070|1067.5|1069.5|1066.5|3
1648494240000|2022-03-28 19:04:00|1069.8|1065.8|1069|1066|1070|1066|1069|1065.8|0
1648494250000|2022-03-28 19:04:10||1066.3||1066.3||1066.5||1066.3|0
1648494260000|2022-03-28 19:04:20||1066.5||1065.8||1066.5||1065.5|0
1648494270000|2022-03-28 19:04:30|1068.5|1066|1068.5|1065.8|1068.5|1066|1068.5|1065.8|0
1648494280000|2022-03-28 19:04:40||1066||1065.8||1066||1065.8|0
1648494290000|2022-03-28 19:04:50||1065.5||1065.3||1066||1065.3|0
1648494300000|2022-03-28 19:05:00|1068.3|1065.5|1067.5|1064.8|1068.3|1065.5|1067.5|1064.8|0
1648494320000|2022-03-28 19:05:20|1066.5|1063.3|1066.3|1062.5|1066.5|1063.3|1065.8|1062|2
1648494330000|2022-03-28 19:05:30|1065.8|1062.8|1065.8|1062.5|1066.3|1062.8|1065.8|1062|0
1648494340000|2022-03-28 19:05:40|1066.3|1062.8|1065.3|1062|1066.3|1062.8|1064.3|1061.5|9
1648494350000|2022-03-28 19:05:50|1065.5|1062.3|1066.5|1063.8|1067|1064.3|1065.5|1062.3|0
1648494360000|2022-03-28 19:06:00|1066.8|1063.5|1066.8|1063.8|1066.8|1063.8|1066|1063.5|3
1648494370000|2022-03-28 19:06:10|1067.8|1063.3|1067.3|1063.8|1067.8|1064.3|1067.3|1063.3|1
1648494380000|2022-03-28 19:06:20||1064||1064.3||1064.5||1063.8|0
1648494390000|2022-03-28 19:06:30|1068.3|1064.5|1069.5|1066.5|1069.8|1067.3|1068.3|1064.5|3
1648494400000|2022-03-28 19:06:40|1069.8|1066.8|1069.8|1066.8|1070|1066.8|1069.8|1066.8|0
1648494410000|2022-03-28 19:06:50|1070.3|1067.3|1069.8|1066.3|1070.8|1067.3|1069.8|1066.3|0
1648494420000|2022-03-28 19:07:00|1070|1065.3|1068|1065.5|1070|1065.5|1068|1065.3|0
1648494430000|2022-03-28 19:07:10|1067.5|1065.3|1067.5|1064.5|1067.5|1065.3|1067.5|1064.5|0
1648494440000|2022-03-28 19:07:20|1067|1063.8|1066.3|1062.8|1067|1063.8|1066|1062.8|0
1648494450000|2022-03-28 19:07:30|1065.5|1063|1066.3|1063.3|1066.5|1063.5|1065.5|1063|0
1648494460000|2022-03-28 19:07:40|1066.5|1063|1066.3|1063.3|1066.5|1063.3|1066.3|1063|0
1648494470000|2022-03-28 19:07:50|1065.8|1063|1065.8|1062.3|1065.8|1063|1064.5|1061.5|0
1648494480000|2022-03-28 19:08:00||1062.5||1062.3||1062.5||1062.3|0
1648494490000|2022-03-28 19:08:10|1066.3|1062.8|1066.3|1063|1066.5|1063.3|1066.3|1062.8|0
1648494500000|2022-03-28 19:08:20|1065.3|1062.8|1065.5|1062.3|1065.5|1062.8|1064.8|1061.5|0
1648494510000|2022-03-28 19:08:30|1065.3|1061.5|1066|1062.5|1066.3|1062.5|1065.3|1061.5|0
1648494520000|2022-03-28 19:08:40|1065.8||1066||1066||1065.3||2
1648494530000|2022-03-28 19:08:50|1065.8||1065.3||1066||1064.8||0
1648494540000|2022-03-28 19:09:00|1065||1065.3||1066||1064.5||1
1648494550000|2022-03-28 19:09:10|1066.5|1062.8|1066.3|1062.8|1066.5|1063.5|1066.3|1062.8|1
1648494560000|2022-03-28 19:09:20|1066.5|1062.5|1066|1062.8|1066.5|1062.8|1066|1062.5|0
1648494570000|2022-03-28 19:09:30||1062.5||1063||1063||1062.5|0
1648494580000|2022-03-28 19:09:40||1062.5||1062.5||1062.8||1062.5|0
1648494590000|2022-03-28 19:09:50||1062.8||1062.8||1063||1062.8|0
1648494600000|2022-03-28 19:10:00|1065.8|1063|1065.8|1062.8|1066|1063|1065.8|1062.5|0
1648494610000|2022-03-28 19:10:10|1065.3|1063|1065.5|1062.5|1065.8|1063|1065.3|1062.5|0
1648494620000|2022-03-28 19:10:20|1065.8|1062.8|1066|1063|1066|1063|1065.8|1062.8|0
1648494630000|2022-03-28 19:10:30|1065.8|1063.3|1065.8|1063|1065.8|1063.5|1065.8|1063|0
1648494640000|2022-03-28 19:10:40|1066|1063.3|1066|1063.3|1066|1063.3|1065.8|1063.3|0
1648494660000|2022-03-28 19:11:00|1065.8|1063|1066.3|1063|1066.8|1063.5|1065.8|1063|0
1648494670000|2022-03-28 19:11:10|1066.8|1063.5|1066.3|1063.3|1066.8|1063.5|1066.3|1063.3|0
1648494680000|2022-03-28 19:11:20|1066.8|1062.8|1067|1063.3|1067|1063.3|1066.5|1062.8|6
1648494690000|2022-03-28 19:11:30|1067.3||1067||1067.3||1066.8||0
1648494700000|2022-03-28 19:11:40|1066.8|1064.3|1067.5|1064|1067.5|1064.3|1066.8|1064|0
1648494710000|2022-03-28 19:11:50|1067.8|1064.3|1068.5|1065.3|1068.8|1065.3|1067.5|1064.3|0
1648494720000|2022-03-28 19:12:00|1068.8|1065.5|1068.5|1065.3|1068.8|1065.5|1068.5|1065.3|0
1648494730000|2022-03-28 19:12:10|1069.5|1066|1069.8|1066.8|1070|1067|1069.3|1065.8|0
1648494740000|2022-03-28 19:12:20|1069.3|1067|1066.8|1063.3|1069.3|1067|1066.8|1063.3|0
1648494750000|2022-03-28 19:12:30|1066.5|1062.8|1066.3|1062.8|1066.5|1063|1065.8|1062.5|0
1648494760000|2022-03-28 19:12:40|1066.5|1063|1067|1063.5|1067.3|1063.8|1066.5|1063|0
1648494770000|2022-03-28 19:12:50|1066.8|1063.8|1067|1063.5|1067.3|1063.8|1066.8|1063.5|2
1648494780000|2022-03-28 19:13:00|1066.8|1063.3|1066.3|1062.8|1066.8|1063.5|1066.3|1062.5|0
1648494790000|2022-03-28 19:13:10|1066.5|1063|1066.8|1063.3|1066.8|1063.3|1066.3|1063|0
1648494800000|2022-03-28 19:13:20|1067|1063.5|1066.3|1063|1067|1063.5|1066.3|1063|0
1648494810000|2022-03-28 19:13:30|1065.8|1062.5|1065.5|1062.3|1066|1062.8|1065.5|1062.3|0
1648494820000|2022-03-28 19:13:40|1065.3||1065.5||1065.5||1065.3||0
1648494830000|2022-03-28 19:13:50|1065.3|1061.5|1065.3|1061.8|1065.3|1061.8|1065.3|1061.5|0
1648494840000|2022-03-28 19:14:00|1065|1061.5|1065.3|1062.3|1065.5|1062.5|1064.8|1061.5|0
1648494850000|2022-03-28 19:14:10|1065.5|1062.5|1065.5|1062.5|1065.5|1062.8|1065.3|1062.3|0
1648494860000|2022-03-28 19:14:20|1066.3|1063.3|1066|1063|1066.3|1063.3|1066|1062.8|0
1648494870000|2022-03-28 19:14:30|1066.5|1063.3|1065.8|1062.5|1066.5|1063.3|1065.5|1062.3|0
1648494880000|2022-03-28 19:14:40|1066|1062.8|1065.8|1062.5|1066|1062.8|1065.5|1062.3|0
1648494890000|2022-03-28 19:14:50|1066|1062.8|1066.3|1063|1066.8|1063.3|1066|1062.8|1
1648494900000|2022-03-28 19:15:00|1065.5|1062.8|1065|1061.8|1065.8|1062.8|1065|1061.8|0
1648494910000|2022-03-28 19:15:10|1064.8|1062|1065|1061.8|1065|1062|1064.8|1061.5|0
1648494920000|2022-03-28 19:15:20|1064.8|1061.5|1064|1060.8|1064.8|1061.8|1063.5|1060.8|0
1648494930000|2022-03-28 19:15:30|1063.8|1059.8|1063|1059.8|1064|1059.8|1063|1059.8|5
1648494940000|2022-03-28 19:15:40|1063.3|1060|1061.8|1059.3|1063.5|1060|1061.3|1059.3|0
1648494950000|2022-03-28 19:15:50|1061.5||1062.8||1062.8||1061.5||0
1648494960000|2022-03-28 19:16:00|1062.5||1062.3||1062.8||1062.3||0
1648494970000|2022-03-28 19:16:10|1062||1062||1062||1062||0
1648494980000|2022-03-28 19:16:20|1061.8||1061||1061.8||1061||0
1648494990000|2022-03-28 19:16:30|1060.8||1062||1062||1060.8||0
1648495000000|2022-03-28 19:16:40|1062.3||1062.3||1062.3||1061.8||1
1648495010000|2022-03-28 19:16:50|1061.8||1062||1062||1061.8||0
1648495020000|2022-03-28 19:17:00|1062.3||1062.3||1062.3||1062.3||0
1648495030000|2022-03-28 19:17:10|1062||1062||1062||1062||0
1648495050000|2022-03-28 19:17:30|1063.8|1060.5|1066|1062.3|1066|1062.8|1063.8|1060.5|5
1648495060000|2022-03-28 19:17:40|1066.3|1062|1066.3|1062.3|1066.3|1062.3|1066.3|1062|0
1648495070000|2022-03-28 19:17:50|1066.5|1062.5|1067.5|1063.8|1067.5|1063.8|1066.3|1062.5|1
1648495080000|2022-03-28 19:18:00|1068|1064|1067.5|1063.5|1068.3|1064.3|1067.5|1063.5|1
1648495090000|2022-03-28 19:18:10|1068|1063.8|1068|1066|1068.5|1066|1067.8|1063.8|0
1648495100000|2022-03-28 19:18:20|1068.3|1066.5|1068.3|1066.5|1068.8|1066.5|1068.3|1066.5|1
1648495110000|2022-03-28 19:18:30|1068|1066|1068|1066|1068|1066|1067.8|1066|4
1648495120000|2022-03-28 19:18:40|1067.8|1063.8|1067.3|1064|1068|1064|1067.3|1063.8|9
1648495130000|2022-03-28 19:18:50|1067|1063.5|1067|1063.5|1067|1063.5|1067|1063.3|0
1648495140000|2022-03-28 19:19:00|1066.8|1063.3|1065.8|1062|1067|1063.5|1065.3|1062|2
1648495150000|2022-03-28 19:19:10||1061.8||1061.5||1061.8||1061.3|0
1648495170000|2022-03-28 19:19:30|1065.3|1061.3|1065.3|1061|1065.3|1061.5|1065.3|1061|0
1648495180000|2022-03-28 19:19:40|1064.8|1060.8|1064.8|1060.8|1064.8|1060.8|1064.8|1060.8|0
1648495190000|2022-03-28 19:19:50||1061||1060||1061||1060|0
1648495200000|2022-03-28 19:20:00|1064.3|1060.3|1063|1059.3|1064.3|1060.3|1063|1059.3|0
1648495210000|2022-03-28 19:20:10|1062.8||1063||1063||1062.8||0
1648495260000|2022-03-28 19:21:00|1062.8||1062||1062.8||1062||3
1648495280000|2022-03-28 19:21:20|1061.8||1061.8||1061.8||1061.8||0
1648495310000|2022-03-28 19:21:50|1061.5||1061.5||1061.5||1061.5||0
1648495320000|2022-03-28 19:22:00|1061.8||1061.5||1061.8||1061.3||0
1648495360000|2022-03-28 19:22:40|1061|1057|1059.3|1055.8|1061|1057|1059.3|1055.8|4
1648495370000|2022-03-28 19:22:50|1060|1058|1059.5|1056|1060.3|1058|1059.5|1055.5|5
1648495380000|2022-03-28 19:23:00|1059|1056.3|1058|1054.8|1059|1056.3|1057.8|1054.5|2
1648495390000|2022-03-28 19:23:10|1058.8|1054.5|1057.3|1054.5|1058.8|1054.5|1057.3|1054.5|0
1648495400000|2022-03-28 19:23:20|1057.5|1054.8|1057.8|1054.8|1058|1055.3|1057.3|1054.5|1
1648495410000|2022-03-28 19:23:30|1057.3|1054.5|1056.8|1054.5|1057.3|1054.5|1056.5|1054.5|2
1648495420000|2022-03-28 19:23:40|1056.5|1053.8|1055.3|1053.3|1056.5|1053.8|1055.3|1053|7
1648495430000|2022-03-28 19:23:50|1055|1053|1055|1052.5|1055.8|1053.5|1054.8|1052.5|0
1648495440000|2022-03-28 19:24:00|1054.8|1052.8|1057.3|1054|1057.3|1054.3|1054.5|1052.8|3
1648495450000|2022-03-28 19:24:10|1057.5|1054.5|1056.3|1053.5|1057.8|1054.5|1056.3|1053.3|0
1648495460000|2022-03-28 19:24:20|1056.8|1053.3|1057.3|1054.5|1057.3|1054.5|1056.5|1053.3|1
1648495470000|2022-03-28 19:24:30|1057|1054|1058.5|1055.8|1059.3|1056.3|1057|1054|0
1648495480000|2022-03-28 19:24:40|1058.3|1055|1058.8|1055.8|1059.3|1056.5|1058|1055|0
1648495490000|2022-03-28 19:24:50|1059|1056.3|1058|1055|1059|1056.3|1058|1055|1
1648495500000|2022-03-28 19:25:00|1057.8|1054.5|1057.5|1054.5|1057.8|1054.8|1057.5|1054.5|0
1648495510000|2022-03-28 19:25:10||1055||1054.5||1055||1054.5|0
1648495520000|2022-03-28 19:25:20||1055||1054.3||1055.3||1054.3|1
1648495530000|2022-03-28 19:25:30|1057.3|1053.8|1056.8|1053.8|1057.3|1053.8|1056.8|1053.3|0
1648495540000|2022-03-28 19:25:40|1056.5|1053.5|1059|1055|1059|1055.5|1056.3|1053.5|0
1648495550000|2022-03-28 19:25:50|1058.8|1055.3|1059.8|1056|1060.3|1057.3|1058.8|1055.3|3
1648495560000|2022-03-28 19:26:00|1060.8|1057|1058.5|1055.3|1060.8|1058.3|1058.5|1055.3|0
1648495570000|2022-03-28 19:26:10|1058.3|1054.5|1057.5|1054.5|1058.5|1054.5|1057.5|1054.5|0
1648495580000|2022-03-28 19:26:20|1058.3|1054.8|1058.3|1055.5|1058.5|1055.8|1058.3|1054.8|0
1648495590000|2022-03-28 19:26:30|1058|1055.3|1058.8|1056.3|1059|1056.3|1057.8|1055|0
1648495600000|2022-03-28 19:26:40|1058.5|1056|1058.5|1055.8|1058.8|1056|1058.5|1055.8|0
1648495610000|2022-03-28 19:26:50|1058.8|1056|1059|1056|1059.3|1056|1058.8|1055.5|0
1648495620000|2022-03-28 19:27:00|1059.5|1056.3|1059.3|1056|1059.5|1056.3|1059.3|1055.8|0
1648495630000|2022-03-28 19:27:10||1056.3||1056.3||1056.8||1056|0
1648495640000|2022-03-28 19:27:20|1060|1057|1060.5|1057.3|1060.5|1057.3|1060|1057|0
1648495650000|2022-03-28 19:27:30||1057.5||1057.5||1057.5||1057.5|0
1648495660000|2022-03-28 19:27:40|1061.8|1058.5|1061.8|1059.5|1061.8|1059.5|1061.5|1058.5|0
1648495670000|2022-03-28 19:27:50|1061.5|1058.8|1061.5|1058.8|1061.8|1058.8|1061.5|1058.8|0
1648495680000|2022-03-28 19:28:00||1058.3||1059.3||1059.3||1058.3|0
1648495690000|2022-03-28 19:28:10|1061.8|1059|1062|1059.5|1062.3|1059.5|1061.8|1058.8|0
1648495700000|2022-03-28 19:28:20|1062.3|1059.3|1062|1059.3|1062.3|1059.5|1062|1059.3|0
1648495710000|2022-03-28 19:28:30|1062.3|1059.8|1062.5|1060|1062.8|1060|1062.3|1059.5|0
1648495720000|2022-03-28 19:28:40|1062.3|1059.8|1062.3|1060.5|1062.5|1060.5|1062|1059.3|0
1648495730000|2022-03-28 19:28:50|1062|1059|1062.3|1059.3|1062.5|1059.3|1062|1059|1
1648495740000|2022-03-28 19:29:00|1062|1059|1062|1058.8|1062|1059|1061.8|1058.8|0
1648495750000|2022-03-28 19:29:10|1062.3|1059.5|1062.3|1059.5|1062.5|1059.5|1062|1058.8|0
1648495760000|2022-03-28 19:29:20|1062.5|1059.3|1061.5|1059.3|1062.5|1059.5|1061.5|1058.8|0
1648495770000|2022-03-28 19:29:30|1063|1060|1063|1059.8|1063|1060|1062.8|1059.5|1
1648495780000|2022-03-28 19:29:40|1062.8|1059.5|1063.3|1060|1063.3|1060|1062.8|1059.5|0
1648495790000|2022-03-28 19:29:50|1063.5|1060.5|1062.5|1058.8|1064|1061|1062.3|1058.8|0
1648495800000|2022-03-28 19:30:00|1062.3|1059.3|1062|1059.3|1063|1059.8|1062|1058.8|0
1648495810000|2022-03-28 19:30:10|1061.8|1058.8|1061.8|1058.8|1061.8|1059|1061.8|1058.8|0
1648495820000|2022-03-28 19:30:20|1061.3|1058.5|1060.3|1058|1061.3|1058.5|1060.3|1057.3|0
1648495830000|2022-03-28 19:30:30|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|0
1648495840000|2022-03-28 19:30:40|1060.3|1058.5|1060.3|1057.5|1060.3|1058.5|1060.3|1057.3|0
1648495850000|2022-03-28 19:30:50||1057||1057.8||1057.8||1057|0
1648495860000|2022-03-28 19:31:00|1059.8|1057.3|1059.8|1057.3|1059.8|1058.3|1059.8|1057|0
1648495870000|2022-03-28 19:31:10|1059.3|1057|1057.5|1055|1059.3|1057.5|1057.5|1055|1
1648495880000|2022-03-28 19:31:20|1057|1055.3|1056.5|1054.8|1057|1055.5|1056.5|1054.5|0
1648495890000|2022-03-28 19:31:30|1057|1055|1056.5|1053.3|1057|1055.3|1056.5|1053.3|3
1648495900000|2022-03-28 19:31:40||1053||1053.3||1053.3||1053|0
1648495910000|2022-03-28 19:31:50||1053.5||1053||1053.5||1052.8|0
1648495920000|2022-03-28 19:32:00||1053.3||1053.5||1053.5||1053|0
1648495930000|2022-03-28 19:32:10|1057|1054|1057|1054.8|1057|1054.8|1057|1054|1
1648495940000|2022-03-28 19:32:20|1057.5||1057.5||1057.5||1057.5||0
1648495960000|2022-03-28 19:32:40|1058.5|1055.3|1058.3|1055.3|1058.5|1055.3|1058.3|1055.3|0
1648495970000|2022-03-28 19:32:50|1058||1058||1058||1058||0
1648495990000|2022-03-28 19:33:10||1055.8||1055.8||1055.8||1055.8|0
1648496060000|2022-03-28 19:34:20|1058.8|1056.3|1059.3|1056.8|1059.3|1056.8|1058.8|1056.3|1
1648496070000|2022-03-28 19:34:30|1059||1058.8||1059||1058.5||0
1648496080000|2022-03-28 19:34:40|1059.3|1057|1060|1057|1060|1057|1059.3|1057|0
1648496090000|2022-03-28 19:34:50|1060.8|1057.3|1061|1058|1061.3|1058|1060.8|1057.3|0
1648496100000|2022-03-28 19:35:00|1060.5||1060.5||1060.5||1060.5||0
1648496120000|2022-03-28 19:35:20|1061.3|1058.3|1062.5|1060.3|1062.5|1060.3|1061.3|1058.3|0
1648496130000|2022-03-28 19:35:30|1063|1060.5|1063|1060.5|1063|1060.5|1062.8|1060.5|1
1648496140000|2022-03-28 19:35:40|1062.5||1062.5||1062.5||1062.5||0
1648496150000|2022-03-28 19:35:50|1062.8|1061|1065.8|1063|1066.3|1063|1062.8|1061|11
1648496160000|2022-03-28 19:36:00|1066|1063.5|1067.8|1065|1068|1065|1066|1063.5|0
1648496170000|2022-03-28 19:36:10|1067.5||1068||1068||1067.5||0
1648496180000|2022-03-28 19:36:20|1067.8||1067.5||1068||1067.5||0
1648496190000|2022-03-28 19:36:30|1066.8|1064.8|1067.5|1065.3|1067.8|1065.3|1066.5|1064.8|3
1648496200000|2022-03-28 19:36:40|1067|1065|1066.8|1064.3|1067|1065|1066.8|1064|2
1648496210000|2022-03-28 19:36:50||1064.5||1064.3||1064.5||1064.3|0
1648496220000|2022-03-28 19:37:00||1064.5||1064||1064.5||1064|0
1648496230000|2022-03-28 19:37:10||1064.3||1064.3||1064.3||1064.3|0
1648496260000|2022-03-28 19:37:40|1066.3|1064|1065.8|1063.5|1066.3|1064.3|1065.8|1063.5|11
1648496270000|2022-03-28 19:37:50|1066.3|1063.3|1063.3|1060.8|1066.3|1064.3|1063.3|1060.8|3
1648496280000|2022-03-28 19:38:00|1062.5|1060.3|1062.3|1057.8|1062.5|1060.3|1062.3|1057.8|0
1648496290000|2022-03-28 19:38:10||1058||1058.3||1058.3||1057.8|0
1648496300000|2022-03-28 19:38:20|1062|1056.8|1060.3|1056.5|1062|1056.8|1060.3|1056.3|0
1648496310000|2022-03-28 19:38:30|1060.5|1056.3|1060.5|1058.5|1060.5|1058.5|1060.5|1056.3|0
1648496320000|2022-03-28 19:38:40|1060.8||1060.8||1060.8||1060.8||0
1648496330000|2022-03-28 19:38:50|1062.3||1062.8||1062.8||1062.3||0
1648496340000|2022-03-28 19:39:00|1062.5||1062.3||1062.5||1062.3||0
1648496370000|2022-03-28 19:39:30|1062||1061.8||1062||1061.8||0
1648496380000|2022-03-28 19:39:40|1061.3|1058.3|1061.8|1058|1061.8|1058.3|1061|1058|0
1648496400000|2022-03-28 19:40:00||1058.3||1058.3||1058.5||1058.3|0
1648496410000|2022-03-28 19:40:10||1058.5||1059.5||1059.5||1058.3|0
1648496420000|2022-03-28 19:40:20|1061.5|1059.3|1061.5|1058.8|1061.5|1059.5|1061.5|1058.8|0
1648496430000|2022-03-28 19:40:30||1058.3||1058.8||1058.8||1058.3|0
1648496440000|2022-03-28 19:40:40||1058.5||1058.5||1058.5||1058.3|0
1648496450000|2022-03-28 19:40:50||1058.3||1058.8||1058.8||1058.3|0
1648496460000|2022-03-28 19:41:00||1058.3||1058.8||1058.8||1058.3|0
1648496480000|2022-03-28 19:41:20||1058.5||1058.5||1058.5||1058.3|0
1648496490000|2022-03-28 19:41:30||1058.8||1058.8||1058.8||1058.5|0
1648496530000|2022-03-28 19:42:10||1058||1058||1058.3||1058|0
1648496540000|2022-03-28 19:42:20||1057.8||1058||1058.3||1057.8|0
1648496550000|2022-03-28 19:42:30||1058.3||1057.8||1058.3||1057.8|0
1648496560000|2022-03-28 19:42:40||1058||1058||1058||1057.8|0
1648496580000|2022-03-28 19:43:00||1058.3||1058||1058.3||1058|0
1648496590000|2022-03-28 19:43:10||1057.8||1058||1058||1057.8|0
1648496610000|2022-03-28 19:43:30||1057.5||1057.3||1057.5||1057.3|0
1648496620000|2022-03-28 19:43:40||1057.5||1057.3||1057.5||1057.3|0
1648496630000|2022-03-28 19:43:50||1057.5||1057||1057.5||1057|0
1648496650000|2022-03-28 19:44:10||1057.3||1057.3||1057.3||1057.3|0
1648496660000|2022-03-28 19:44:20||1057||1057||1058.3||1057|0
1648496670000|2022-03-28 19:44:30||1057.5||1057.3||1057.5||1057|0
1648496680000|2022-03-28 19:44:40||1057.5||1057.5||1057.5||1057.5|0
1648496700000|2022-03-28 19:45:00||1057.3||1057.5||1057.5||1057.3|0
1648496710000|2022-03-28 19:45:10||1058||1058||1058||1058|0
1648496720000|2022-03-28 19:45:20||1057.8||1057.5||1058||1057.5|0
1648496730000|2022-03-28 19:45:30||1057.3||1057.5||1057.5||1057|0
1648496740000|2022-03-28 19:45:40||1057||1057.3||1057.5||1057|0
1648496750000|2022-03-28 19:45:50||1057||1057||1057||1057|0
1648496760000|2022-03-28 19:46:00||1057.5||1057.5||1057.5||1057.5|0
1648496790000|2022-03-28 19:46:30|1061|1057.8|1061|1057.8|1061|1058|1061|1057.8|0
1648496800000|2022-03-28 19:46:40|1060.8||1060.8||1060.8||1060.8||0
1648496810000|2022-03-28 19:46:50|1060.5|1058|1060.3|1058|1060.5|1058|1060.3|1057.8|4
1648496820000|2022-03-28 19:47:00|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|1060.3|1058.5|0
1648496850000|2022-03-28 19:47:30|1060.3||1061||1061||1060.3||1
1648496860000|2022-03-28 19:47:40|1060.8|1057.5|1059.3|1057.3|1060.8|1057.8|1059.3|1057|4
1648496870000|2022-03-28 19:47:50|1059.5|1057|1062.8|1059.3|1063.3|1059.3|1059.5|1057|1
1648496880000|2022-03-28 19:48:00|1063||1063.3||1063.3||1063||0
1648496890000|2022-03-28 19:48:10|1063.5|1059.8|1063.5|1059.8|1063.5|1059.8|1063.5|1059.8|1
1648496900000|2022-03-28 19:48:20|1062.3||1062.3||1062.3||1062.3||0
1648496910000|2022-03-28 19:48:30|1061.8||1061.8||1061.8||1061.8||0
1648496920000|2022-03-28 19:48:40|1061.5||1062.8||1062.8||1061.5||0
1648496930000|2022-03-28 19:48:50|1063.3||1063.5||1063.5||1062.8||0
1648496950000|2022-03-28 19:49:10|1064.5|1060.5|1064.3|1061|1064.5|1061|1063.3|1060.5|0
1648496960000|2022-03-28 19:49:20|1063.8||1063.8||1063.8||1063.8||0
1648497000000|2022-03-28 19:50:00|1064.8|1062|1065.5|1062|1065.5|1062|1064.8|1062|0
1648497010000|2022-03-28 19:50:10|1065.8|1062.3|1065.8|1062.5|1065.8|1062.5|1065.8|1062.3|0
1648497020000|2022-03-28 19:50:20|1066.3|1063|1066.3|1063|1066.3|1063|1066.3|1063|0
1648497030000|2022-03-28 19:50:30|1066.5|1063.5|1066.8|1063.5|1067.3|1063.5|1066.5|1063.5|0
1648497040000|2022-03-28 19:50:40|1066.3|1064|1065.8|1064|1066.5|1064|1065.8|1064|0
1648497050000|2022-03-28 19:50:50|1066.3||1066.5||1066.5||1066.3||0
1648497060000|2022-03-28 19:51:00|1066.3||1066.5||1066.8||1066.3||0
1648497070000|2022-03-28 19:51:10|1066.8||1066.8||1066.8||1066.8||0
1648497080000|2022-03-28 19:51:20|1067||1067||1067||1067||0
1648497090000|2022-03-28 19:51:30|1066.3|1063.8|1064.8|1063|1066.3|1063.8|1064.8|1062.8|6
1648497110000|2022-03-28 19:51:50|1064.5|1061.3|1064.3|1061.3|1064.5|1061.3|1064.3|1061.3|1
1648497130000|2022-03-28 19:52:10||1061.5||1061.3||1061.5||1061.3|0
1648497150000|2022-03-28 19:52:30|1064|1060.8|1064|1062.3|1064|1062.3|1064|1060.8|0
1648497160000|2022-03-28 19:52:40|1065.3|1062.8|1066|1063.3|1066.3|1063.3|1065|1062.8|4
1648497170000|2022-03-28 19:52:50|1066.3||1066.3||1066.3||1066.3||0
1648497190000|2022-03-28 19:53:10|1065.5||1065.5||1065.5||1065.5||0
1648497200000|2022-03-28 19:53:20|1065||1065||1065||1065||0
1648497210000|2022-03-28 19:53:30|1066.8|1063.8|1068|1063.8|1068|1063.8|1066.8|1063.8|1
1648497220000|2022-03-28 19:53:40|1068.5||1068.5||1068.5||1068.5||0
1648497230000|2022-03-28 19:53:50|1068||1068||1068||1068||0
1648497240000|2022-03-28 19:54:00|1068.3|1064|1067.8|1064.5|1068.3|1064.5|1067.8|1064|0
1648497250000|2022-03-28 19:54:10|1067.3|1065|1068.5|1065|1068.8|1065|1067.3|1065|0
1648497260000|2022-03-28 19:54:20|1068.3|1065.5|1067.8|1065.5|1068.5|1065.5|1067.8|1065.5|0
1648497270000|2022-03-28 19:54:30|1068.3||1068.3||1069.3||1068.3||0
1648497290000|2022-03-28 19:54:50|1068.5||1068.5||1068.5||1068.5||0
1648497310000|2022-03-28 19:55:10|1068.8||1068.8||1068.8||1068.8||2
1648497330000|2022-03-28 19:55:30|1068.5||1068.8||1068.8||1068.5||0
1648497340000|2022-03-28 19:55:40|1068.5||1068.8||1069||1068.5||0
1648497350000|2022-03-28 19:55:50|1068.5||1068||1068.5||1068||0
1648497360000|2022-03-28 19:56:00|1068.5||1068.8||1068.8||1068.5||0
1648497390000|2022-03-28 19:56:30|1068.5||1068.8||1068.8||1068.5||0
1648497430000|2022-03-28 19:57:10|1070.3|1065.8|1069.8|1066.5|1070.3|1066.5|1069.8|1065.8|1
1648497440000|2022-03-28 19:57:20|1069.5|1067|1071.3|1067|1071.3|1067|1069.5|1067|0
1648497450000|2022-03-28 19:57:30|1071|1067.8|1071|1067.8|1071.3|1067.8|1071|1067.8|0
1648497460000|2022-03-28 19:57:40|1070.5||1070.5||1070.5||1070.3||0
1648497480000|2022-03-28 19:58:00|1070.3||1071||1071||1070.3||0
1648497500000|2022-03-28 19:58:20||1068.3||1068.3||1068.3||1068.3|0
1648497540000|2022-03-28 19:59:00|1070||1070.5||1070.5||1070||0
1648497550000|2022-03-28 19:59:10|1070.3||1070.8||1070.8||1070||1
1648497560000|2022-03-28 19:59:20||1068.8||1068.8||1068.8||1068.8|0
1648497580000|2022-03-28 19:59:40|1070.5||1071||1071||1070.5||0
1648497590000|2022-03-28 19:59:50|1072.3||1071.5||1072.3||1071.5||0
1648497600000|2022-03-28 20:00:00|1072||1071.8||1072.3||1071.8||0
1648497610000|2022-03-28 20:00:10|1071.3||1071.8||1072||1070.5||1
1648497620000|2022-03-28 20:00:20|1071.5||1071.3||1071.5||1071.3||0
1648497630000|2022-03-28 20:00:30|1071.5||1071||1071.5||1071||0
1648497640000|2022-03-28 20:00:40|1071.3||1070.8||1071.3||1070.8||0
1648497650000|2022-03-28 20:00:50|1071|1069|1074.5|1069|1074.5|1069|1070.3|1069|25
1648497660000|2022-03-28 20:01:00|1074.3||1074||1074.3||1074||0
1648497680000|2022-03-28 20:01:20|1073.8||1073.8||1073.8||1073.8||0
1648497690000|2022-03-28 20:01:30|1074.3|1069.3|1075|1070|1075|1070|1074.3|1069.3|0
1648497700000|2022-03-28 20:01:40|1074.8|1071|1075.3|1072|1075.5|1072|1074.8|1071|0
1648497710000|2022-03-28 20:01:50|1075.5|1072.3|1075.8|1072.8|1076|1072.8|1075.3|1072.3|0
1648497720000|2022-03-28 20:02:00|1075.3||1075||1075.5||1075||0
1648497740000|2022-03-28 20:02:20|1075.5|1072.5|1074.8|1072.8|1075.5|1072.8|1074.8|1072.5|2
1648497750000|2022-03-28 20:02:30||1072.5||1071.8||1072.5||1071.8|1
1648497760000|2022-03-28 20:02:40||1072||1071.8||1072||1071.8|0
1648497770000|2022-03-28 20:02:50|1074.3|1071.5|1074.3|1072.3|1074.3|1072.3|1074.3|1071.3|0
1648497780000|2022-03-28 20:03:00|1073.8|1071.8|1073.3|1071.3|1073.8|1072|1073.3|1071.3|1
1648497790000|2022-03-28 20:03:10||1070.3||1070.5||1070.5||1070.3|0
1648497800000|2022-03-28 20:03:20||1070.3||1070.5||1070.5||1070.3|0
1648497810000|2022-03-28 20:03:30||1069.8||1070||1070||1069.8|0
1648497820000|2022-03-28 20:03:40||1069.8||1070||1070||1069.8|0
1648497830000|2022-03-28 20:03:50|1072.8|1069.8|1072.8|1069.5|1072.8|1069.8|1072.8|1069|0
1648497840000|2022-03-28 20:04:00|1072.5|1069.3|1072.5|1069.3|1072.5|1069.3|1072.5|1069|0
1648497860000|2022-03-28 20:04:20|1072.3|1068.8|1072|1068.8|1072.3|1068.8|1072|1068.8|0
1648497900000|2022-03-28 20:05:00||1069||1069||1069.3||1069|0
1648497910000|2022-03-28 20:05:10||1068.8||1069||1069||1068.8|0
1648497920000|2022-03-28 20:05:20|1072.3|1069.3|1072.3|1070.3|1072.3|1070.3|1072.3|1069|1
1648497950000|2022-03-28 20:05:50|1072.5||1072.5||1072.5||1072.5||0
1648497990000|2022-03-28 20:06:30|1072.3||1072.3||1072.3||1072.3||0
1648498030000|2022-03-28 20:07:10||1070||1070||1070||1070|0
1648498170000|2022-03-28 20:09:30|1073.5|1070.5|1072.8|1071|1073.5|1071|1072.8|1070.5|1
1648498180000|2022-03-28 20:09:40|1074||1074.3||1074.3||1074||0
1648498210000|2022-03-28 20:10:10||1071.3||1071||1071.3||1071|0
1648498250000|2022-03-28 20:10:50||1071.3||1071.3||1071.3||1071.3|0
1648498290000|2022-03-28 20:11:30|1074.8|1071.8|1075.5|1072.5|1075.5|1072.5|1074.8|1071.8|0
1648498300000|2022-03-28 20:11:40||1072.3||1072.3||1072.5||1072.3|0
1648498310000|2022-03-28 20:11:50|1075|1071.8|1075|1071.8|1075|1071.8|1075|1071.8|0
1648498320000|2022-03-28 20:12:00|1074.8|1072|1075|1072|1075|1072|1074.8|1072|1
1648498330000|2022-03-28 20:12:10||1071.8||1071.8||1071.8||1071.8|0
1648498340000|2022-03-28 20:12:20||1072||1072||1072||1071.8|0
1648498350000|2022-03-28 20:12:30||1071.8||1072||1072||1071.8|0
1648498360000|2022-03-28 20:12:40||1071.8||1072.5||1072.5||1071.8|0
1648498420000|2022-03-28 20:13:40||1071.8||1071.8||1071.8||1071.8|0
1648498440000|2022-03-28 20:14:00||1072||1072.3||1072.3||1072|0
1648498480000|2022-03-28 20:14:40|1075.5||1075.5||1075.5||1075.5||3
1648498490000|2022-03-28 20:14:50|1075.8||1075.8||1075.8||1075.5||0
1648498500000|2022-03-28 20:15:00|1075.5|1072.5|1075.5|1072.5|1075.5|1072.5|1075.5|1072.5|0
1648498560000|2022-03-28 20:16:00|1075.3||1075.3||1075.3||1075.3||0
1648498620000|2022-03-28 20:17:00|1075.5||1075||1075.5||1075||0
1648498670000|2022-03-28 20:17:50|1075.8||1075.8||1075.8||1075.8||0
1648498680000|2022-03-28 20:18:00|1075.5||1075.3||1075.5||1075.3||0
1648498690000|2022-03-28 20:18:10|1075.5||1075.5||1075.5||1075.3||0
1648498730000|2022-03-28 20:18:50|1076.5|1074.5|1076.5|1074.5|1076.5|1074.5|1076.5|1074.5|2
1648498790000|2022-03-28 20:19:50||1073.3||1073.3||1073.3||1073.3|0
1648498800000|2022-03-28 20:20:00||1073.5||1073.3||1073.5||1073.3|0
1648498810000|2022-03-28 20:20:10||1073.5||1073.3||1073.5||1073.3|0
1648498820000|2022-03-28 20:20:20||1073.5||1073.3||1073.5||1073.3|0
1648498840000|2022-03-28 20:20:40||1073.5||1073.5||1073.5||1073.5|0
1648498860000|2022-03-28 20:21:00||1073.8||1073.8||1073.8||1073.8|0
1648498920000|2022-03-28 20:22:00|1077.5||1077.5||1077.5||1077.5||1
1648498950000|2022-03-28 20:22:30|1077||1077||1077||1077||0
1648498980000|2022-03-28 20:23:00|1076.8||1076.8||1076.8||1076.5||0
1648499300000|2022-03-28 20:28:20|1077.3|1074.3|1078|1074.5|1078|1074.5|1077.3|1074.3|0
1648499310000|2022-03-28 20:28:30|1077.8||1077.8||1077.8||1077.8||0
1648499340000|2022-03-28 20:29:00|1078||1078||1078||1078||0
1648499350000|2022-03-28 20:29:10|1078.8|1075|1078.8|1075.3|1078.8|1075.3|1078.5|1075|0
1648499360000|2022-03-28 20:29:20|1078.5||1078.5||1078.8||1078.5||0
1648499370000|2022-03-28 20:29:30|1078.3||1078.3||1078.3||1078.3||0
1648499380000|2022-03-28 20:29:40|1078.5||1078.5||1078.5||1078.5||0
1648499390000|2022-03-28 20:29:50|1078.3||1078.3||1078.3||1078.3||0
1648499400000|2022-03-28 20:30:00|1078.5||1078.5||1078.5||1078.5||0
1648499440000|2022-03-28 20:30:40|1079.5|1076|1078.8|1076.3|1079.5|1076.3|1078.8|1076|0
1648499450000|2022-03-28 20:30:50|1078.5||1078.5||1078.5||1078.5||0
1648499460000|2022-03-28 20:31:00|1078.3||1078.3||1078.3||1078.3||0
1648499480000|2022-03-28 20:31:20|1078||1078.3||1078.3||1078||0
1648499520000|2022-03-28 20:32:00|1078.5||1078.3||1078.5||1078||0
1648499530000|2022-03-28 20:32:10|1078.5||1078.5||1078.5||1078.5||0
1648499570000|2022-03-28 20:32:50|1078.3||1078.5||1078.5||1078.3||0
1648499580000|2022-03-28 20:33:00|1078.3||1078.3||1078.3||1078.3||0
1648499600000|2022-03-28 20:33:20|1078.5||1078.5||1078.5||1078.5||0
1648499610000|2022-03-28 20:33:30|1078.3||1078.3||1078.3||1078.3||0
1648499640000|2022-03-28 20:34:00|1078.5||1078.3||1078.5||1078.3||0
1648499650000|2022-03-28 20:34:10|1078.5||1078.3||1078.5||1078.3||0
1648499670000|2022-03-28 20:34:30|1078.5||1078.3||1078.5||1078.3||0
1648499680000|2022-03-28 20:34:40|1078.5||1078.5||1078.5||1078.3||0
1648499740000|2022-03-28 20:35:40|1078.8||1078.5||1078.8||1078.5||1
1648499870000|2022-03-28 20:37:50|1077.8|1073.8|1077.3|1073.3|1077.8|1073.8|1077.3|1073.3|1
1648499880000|2022-03-28 20:38:00||1073||1073.3||1073.3||1073|0
1648499890000|2022-03-28 20:38:10|1077|1073|1077|1073.3|1077|1073.3|1077|1073|0
1648499920000|2022-03-28 20:38:40|1076.8|1073|1076|1072.5|1076.8|1073|1076|1072.5|0
1648499930000|2022-03-28 20:38:50||1072.3||1072.3||1072.3||1072|0
1648499950000|2022-03-28 20:39:10||1072||1072||1072||1072|0
1648499970000|2022-03-28 20:39:30||1072.3||1072||1072.3||1072|0
1648500000000|2022-03-28 20:40:00||1072.3||1072.3||1072.3||1072|0
1648500050000|2022-03-28 20:40:50|1075.8|1072.5|1075.8|1072.3|1076|1072.5|1075.8|1072.3|0
1648500110000|2022-03-28 20:41:50|1075|1072|1075|1072|1075|1072|1075|1072|0
1648500120000|2022-03-28 20:42:00||1071.8||1072.3||1072.3||1071.3|0
1648500150000|2022-03-28 20:42:30||1072.5||1072.5||1072.5||1072.5|0
1648500170000|2022-03-28 20:42:50||1072.3||1072.5||1072.5||1072.3|0
1648500180000|2022-03-28 20:43:00||1072||1072||1072||1072|0
1648500220000|2022-03-28 20:43:40|1075.5|1072.3|1075.5|1073|1075.5|1073|1075.5|1072.3|0
1648500240000|2022-03-28 20:44:00|1075.3|1072.3|1075.3|1072.3|1075.5|1072.3|1075.3|1072.3|0
1648500250000|2022-03-28 20:44:10|1075.5||1075.3||1075.5||1075.3||0
1648500280000|2022-03-28 20:44:40|1075.5||1075.5||1075.5||1075.5||0
1648500310000|2022-03-28 20:45:10||1072||1072||1072||1072|0
1648500320000|2022-03-28 20:45:20|1075.3|1071.8|1075.3|1071.5|1075.3|1072.3|1075.3|1071.5|0
1648500330000|2022-03-28 20:45:30||1071.3||1071||1071.3||1071|0
1648500340000|2022-03-28 20:45:40||1071.3||1071.3||1071.3||1071|0
1648500350000|2022-03-28 20:45:50||1071||1071||1071||1071|0
1648500360000|2022-03-28 20:46:00||1071.5||1071.8||1071.8||1071.5|0
1648500380000|2022-03-28 20:46:20||1071.5||1071.5||1071.5||1071.5|0
1648500390000|2022-03-28 20:46:30||1071.8||1071.8||1071.8||1071.8|0
1648500450000|2022-03-28 20:47:30|1074.8|1071.3|1074.5|1070.8|1074.8|1071.8|1074.5|1070.3|0
1648500460000|2022-03-28 20:47:40|1074.3|1070.3|1074.3|1070.3|1074.3|1070.3|1074.3|1070.3|0
1648500470000|2022-03-28 20:47:50||1070.5||1070.5||1070.5||1070.5|0
1648500480000|2022-03-28 20:48:00||1070.8||1070.8||1070.8||1070.5|0
1648500490000|2022-03-28 20:48:10|1074||1073.8||1074||1073.8||0
1648500500000|2022-03-28 20:48:20|1074||1074||1074||1074||0
1648500540000|2022-03-28 20:49:00|1073.8|1070.5|1072|1069.8|1074.5|1070.8|1072|1069.5|0
1648500550000|2022-03-28 20:49:10|1071.3|1070|1071.5|1067.8|1073.5|1070|1070.8|1067.5|2
1648500560000|2022-03-28 20:49:20|1069.5|1067.5|1070.5|1066.5|1070.8|1067.5|1069.5|1065.3|0
1648500570000|2022-03-28 20:49:30|1070.8|1066.8|1069|1066.3|1070.8|1066.8|1069|1065.8|0
1648500580000|2022-03-28 20:49:40|1069.3|1065.8|1070.3|1065|1070.8|1066.5|1068.8|1065|1
1648500590000|2022-03-28 20:49:50|1069.8|1064.3|1070.3|1065|1070.3|1065|1069.8|1064.3|0
1648500600000|2022-03-28 20:50:00|1070.8|1065.3|1070.8|1066|1070.8|1066|1070.8|1065|0
1648500610000|2022-03-28 20:50:10|1071|1065.5|1072|1065.5|1072|1066.3|1071|1065.5|0
1648500620000|2022-03-28 20:50:20||1065.8||1065.8||1065.8||1065.8|0
1648500630000|2022-03-28 20:50:30|1071.8|1066|1071.8|1066|1071.8|1066|1071.8|1066|0
1648500640000|2022-03-28 20:50:40||1066.3||1066.3||1066.3||1066.3|0
1648500650000|2022-03-28 20:50:50|1072|1066.5|1072|1066.5|1072|1066.5|1072|1066.5|0
1648500660000|2022-03-28 20:51:00|1071.8|1065.8|1071.8|1065.3|1071.8|1065.8|1071.8|1065.3|0
1648500670000|2022-03-28 20:51:10|1071.5||1071.5||1071.5||1071.5||0
1648500680000|2022-03-28 20:51:20|1071.8||1071.8||1071.8||1071.8||0
1648500690000|2022-03-28 20:51:30||1065.8||1066.3||1066.3||1065.8|0
1648500710000|2022-03-28 20:51:50|1071.5||1071.5||1071.5||1071.5||0
1648500720000|2022-03-28 20:52:00|1071.8||1071.5||1071.8||1071.5||0
1648500740000|2022-03-28 20:52:20||1066.8||1066.8||1066.8||1066.8|0
1648500760000|2022-03-28 20:52:40|1071.8|1066|1070.3|1064.8|1071.8|1066|1070.3|1064.8|2
1648500770000|2022-03-28 20:52:50|1071|1065|1070.8|1065.5|1071|1065.5|1070.8|1065|1
1648500780000|2022-03-28 20:53:00|1071||1071||1071||1071||0
1648500790000|2022-03-28 20:53:10||1065.8||1066||1066||1065.8|0
1648500820000|2022-03-28 20:53:40|1073.3|1068.3|1073.8|1068.8|1073.8|1068.8|1073.3|1068.3|1
1648500840000|2022-03-28 20:54:00|1073.5||1073.5||1073.5||1073.5||0
1648500850000|2022-03-28 20:54:10|1073.8|1068.5|1073.5|1068.8|1073.8|1068.8|1073.5|1068.5|0
1648500880000|2022-03-28 20:54:40|1073.8|1069|1073.8|1069|1073.8|1069|1073.8|1069|0
1648500900000|2022-03-28 20:55:00|1073.5||1073.8||1073.8||1073.5||0
1648500920000|2022-03-28 20:55:20|1073.5|1068.8|1073.5|1068.8|1073.5|1068.8|1073.5|1068.8|0
1648500950000|2022-03-28 20:55:50|1074||1073.8||1074||1073.8||1
1648500990000|2022-03-28 20:56:30||1069||1069||1069||1069|0
1648501010000|2022-03-28 20:56:50|1074||1074||1074||1074||0
1648501020000|2022-03-28 20:57:00||1068.8||1069||1069||1068.8|0
1648501030000|2022-03-28 20:57:10||1068.8||1069||1069||1068.8|0
1648501060000|2022-03-28 20:57:40||1069.5||1069.8||1069.8||1069|0
1648501100000|2022-03-28 20:58:20|1074.3|1070|1074|1070.3|1074.3|1070.3|1074|1070|0
1648501110000|2022-03-28 20:58:30|1074.3|1069.3|1074|1069|1074.3|1069.3|1074|1069|0
1648501120000|2022-03-28 20:58:40|1073.8|1069.3|1073.8|1069|1073.8|1069.3|1073.8|1069|0
1648501130000|2022-03-28 20:58:50|1074|1069.3|1074|1069.3|1074|1069.3|1074|1069.3|0
1648501140000|2022-03-28 20:59:00||1069||1068.8||1069.3||1068.5|0
1648501150000|2022-03-28 20:59:10|1074.3|1068.5|1074|1068.8|1074.3|1068.8|1074|1068.5|0
1648501160000|2022-03-28 20:59:20|1074.3|1068.5|1074.3|1068.8|1074.3|1068.8|1074.3|1068.5|0
1648501170000|2022-03-28 20:59:30||1068.5||1068.5||1068.8||1068.5|0
1648501180000|2022-03-28 20:59:40||1067||1066||1067||1066|2
1648501190000|2022-03-28 20:59:50||1064.3||1064.3||1064.3||1064.3|0
1648501200000|2022-03-28 21:00:00|1074.8|1063.5|1074.8|1062|1074.8|1063.5|1074.8|1062|0
1648501220000|2022-03-28 21:00:20||1060.8||1060.8||1060.8||1060.8|0
1648501230000|2022-03-28 21:00:30||1062.8||1062.8||1062.8||1062.8|0
1648501500000|2022-03-28 21:05:00|1075.8|1063|1075.8|1066|1075.8|1066|1075.8|1063|0
1648501510000|2022-03-28 21:05:10||1066.3||1066.3||1066.3||1066.3|0
1648501800000|2022-03-28 21:10:00||1064||1066.3||1066.3||1064|0
1648502100000|2022-03-28 21:15:00|1078|1066.5|1079|1068.3|1079|1068.3|1078|1066.5|0
1648502320000|2022-03-28 21:18:40||1068.5||1068.8||1068.8||1068.5|0
1648502470000|2022-03-28 21:21:10||1069||1069||1069||1069|0
1648502610000|2022-03-28 21:23:30|1078.8||1079||1079||1078.8||0
1648502980000|2022-03-28 21:29:40|1078.5||1078.5||1078.5||1078.5||0
1648503010000|2022-03-28 21:30:10|1079.5||1078.5||1079.5||1078.5||0
1648503520000|2022-03-28 21:38:40||1065.5||1065.5||1065.5||1065.5|0
1648503530000|2022-03-28 21:38:50|1077.5|1065.8|1077.5|1067.3|1077.5|1067.3|1077.5|1065.8|0
1648503990000|2022-03-28 21:46:30||1064.5||1064.5||1064.5||1064.5|0
1648504000000|2022-03-28 21:46:40||1065.5||1065.5||1065.5||1065.5|0
1648504190000|2022-03-28 21:49:50|1078||1077.5||1078||1077.5||0
1648504200000|2022-03-28 21:50:00||1065.8||1067.8||1067.8||1065.8|0
1648504210000|2022-03-28 21:50:10||1068.5||1068.5||1068.5||1068.5|0
1648504220000|2022-03-28 21:50:20||1068.8||1069||1069||1068.8|0
1648504230000|2022-03-28 21:50:30||1069.3||1069.3||1069.3||1069.3|0
1648504560000|2022-03-28 21:56:00||1069.5||1069.5||1069.5||1069.5|0
1648504790000|2022-03-28 21:59:50||1068||1068||1068||1068|0
1648515600000|2022-03-29 01:00:00|1097.3|1095.8|1099|1096|1099.5|1096.8|1097.3|1095.3|1
1648515610000|2022-03-29 01:00:10|1099.3|1096.3|1099.3|1096.3|1099.5|1096.5|1099|1096.3|0
1648515620000|2022-03-29 01:00:20|1099||1099||1099||1099||0
1648515630000|2022-03-29 01:00:30|1098.5|1095.5|1098|1095.5|1098.5|1095.5|1098|1095.5|4
1648515640000|2022-03-29 01:00:40|1098.8|1095.3|1098.3|1095.8|1098.8|1095.8|1098|1095|0
1648515650000|2022-03-29 01:00:50|1098.5|1096|1098.8|1096.3|1099|1096.3|1098.3|1096|0
1648515660000|2022-03-29 01:01:00|1099.5|1096.8|1099.3|1096.3|1099.5|1096.8|1099|1096|1
1648515670000|2022-03-29 01:01:10||1096.5||1096.5||1096.5||1096.5|0
1648515680000|2022-03-29 01:01:20|1099.5|1096.8|1099.3|1096.3|1099.5|1096.8|1099.3|1096.3|0
1648515690000|2022-03-29 01:01:30|1099|1096.5|1099|1096.3|1099|1096.8|1099|1096.3|0
1648515700000|2022-03-29 01:01:40|1098.8|1096|1098.8|1095.8|1099|1096|1098|1095.8|0
1648515750000|2022-03-29 01:02:30||1096||1096||1096||1096|0
1648515790000|2022-03-29 01:03:10|1098.5||1098.5||1098.5||1098.5||0
1648515800000|2022-03-29 01:03:20|1098.3|1095.8|1098.3|1095.3|1098.3|1095.8|1098.3|1095|0
1648515810000|2022-03-29 01:03:30|1098.5|1095|1098.5|1095|1098.5|1095.3|1098.3|1095|0
1648515880000|2022-03-29 01:04:40||1094.8||1094.8||1094.8||1094.8|0
1648515900000|2022-03-29 01:05:00|1098.3||1098.5||1098.5||1098.3||0
1648515910000|2022-03-29 01:05:10||1094.5||1094.5||1094.5||1094.5|0
1648515920000|2022-03-29 01:05:20||1094.8||1094.8||1094.8||1094.8|0
1648515930000|2022-03-29 01:05:30||1094.5||1094.8||1094.8||1094.5|0
1648516010000|2022-03-29 01:06:50|1098.3||1097.8||1098.3||1097.8||0
1648516020000|2022-03-29 01:07:00|1098.3|1095|1097.8|1094.8|1098.3|1095|1097.8|1094.8|0
1648516040000|2022-03-29 01:07:20||1095.3||1095.5||1095.5||1095.3|0
1648516050000|2022-03-29 01:07:30|1098||1098||1098||1098||0
1648516060000|2022-03-29 01:07:40|1097.8||1097.8||1097.8||1097.8||0
1648516070000|2022-03-29 01:07:50|1097.5||1098||1098||1097.5||0
1648516080000|2022-03-29 01:08:00|1098.3||1098.3||1098.3||1098.3||0
1648516110000|2022-03-29 01:08:30|1098.5|1095.8|1098.5|1096.3|1098.5|1096.3|1098.5|1095.8|0
1648516150000|2022-03-29 01:09:10|1098.3|1096|1098.3|1095.5|1098.3|1096|1098.3|1095.5|0
1648516170000|2022-03-29 01:09:30||1095.8||1095.5||1095.8||1095.5|0
1648516180000|2022-03-29 01:09:40||1095.8||1095.8||1095.8||1095.8|0
1648516200000|2022-03-29 01:10:00|1098.5||1098.5||1098.5||1098.5||0
1648516230000|2022-03-29 01:10:30||1095.5||1095.8||1095.8||1095.5|0
1648516240000|2022-03-29 01:10:40||1095.5||1095.8||1095.8||1095.5|0
1648516280000|2022-03-29 01:11:20||1095.5||1095.5||1095.5||1095.5|0
1648516400000|2022-03-29 01:13:20|1100.5|1096.8|1099.3|1095.8|1100.5|1096.8|1099.3|1095.8|0
1648516410000|2022-03-29 01:13:30||1096||1096.5||1096.5||1096|0
1648516420000|2022-03-29 01:13:40|1099.5||1099.3||1099.5||1099.3||0
1648516450000|2022-03-29 01:14:10|1099.5|1096.8|1099.3|1096.8|1099.5|1096.8|1099.3|1096.5|0
1648516460000|2022-03-29 01:14:20||1096.5||1096.8||1096.8||1096.5|0
1648516470000|2022-03-29 01:14:30||1096.5||1096.5||1096.8||1096.5|0
1648516480000|2022-03-29 01:14:40|1099||1099.3||1099.3||1099||0
1648516490000|2022-03-29 01:14:50|1099||1099||1099||1099||0
1648516500000|2022-03-29 01:15:00|1098.8|1096.3|1098.8|1096.3|1098.8|1096.3|1098.8|1096.3|0
1648516510000|2022-03-29 01:15:10|1099|1096.5|1099|1096.5|1099|1096.5|1098.8|1096.3|0
1648516520000|2022-03-29 01:15:20|1098.5|1096.3|1098.5|1096|1098.5|1096.3|1098.5|1095.8|0
1648516530000|2022-03-29 01:15:30|1098.8||1098.8||1098.8||1098.5||0
1648516540000|2022-03-29 01:15:40|1098.5||1098.8||1098.8||1098.5||0
1648516550000|2022-03-29 01:15:50|1099||1098.8||1099||1098.8||0
1648516560000|2022-03-29 01:16:00|1099|1096.5|1099|1096.5|1099.3|1096.5|1098.8|1096.5|0
1648516620000|2022-03-29 01:17:00|1098.8||1099||1099||1098.8||0
1648516630000|2022-03-29 01:17:10|1099.3||1099||1099.3||1099||0
1648516640000|2022-03-29 01:17:20||1096.8||1096.5||1096.8||1096.5|0
1648516650000|2022-03-29 01:17:30||1096.8||1096.8||1096.8||1096.8|0
1648516690000|2022-03-29 01:18:10|1099.3|1096.5|1099.3|1097|1099.8|1097|1099|1096.5|0
1648516700000|2022-03-29 01:18:20|1099||1099.3||1099.3||1099||0
1648516710000|2022-03-29 01:18:30|1099.5||1099.3||1099.5||1099.3||0
1648516720000|2022-03-29 01:18:40||1096.8||1096.5||1096.8||1096.5|0
1648516740000|2022-03-29 01:19:00||1096||1096||1096||1096|0
1648516750000|2022-03-29 01:19:10|1098.8|1096.3|1098.3|1096|1098.8|1096.3|1098|1096|0
1648516760000|2022-03-29 01:19:20|1098.5|1095.8|1098.3|1095.8|1098.5|1096|1098.3|1095.8|0
1648516770000|2022-03-29 01:19:30|1098.5|1096|1098.5|1096|1098.5|1096|1098.5|1096|0
1648516780000|2022-03-29 01:19:40|1098.8||1098.8||1099||1098.8||0
1648516800000|2022-03-29 01:20:00|1099||1098.8||1099||1098.8||0
1648516820000|2022-03-29 01:20:20|1099||1098.8||1099||1098.8||0
1648516830000|2022-03-29 01:20:30|1098.5||1098.5||1098.8||1098.5||0
1648516870000|2022-03-29 01:21:10|1098.3|1095.8|1098.3|1095.8|1098.3|1095.8|1098.3|1095.8|0
1648516890000|2022-03-29 01:21:30||1096||1095.8||1096||1095.8|0
1648516900000|2022-03-29 01:21:40||1096||1095.8||1096||1095.5|0
1648516910000|2022-03-29 01:21:50|1098.5||1098.5||1098.8||1098.5||0
1648516920000|2022-03-29 01:22:00|1098.8|1095.5|1098.5|1095.8|1098.8|1095.8|1098.5|1095.5|0
1648516930000|2022-03-29 01:22:10|1098.8|1095.5|1098.8|1095.8|1098.8|1095.8|1098.8|1095.5|0
1648516940000|2022-03-29 01:22:20||1095.5||1095.8||1095.8||1095.5|0
1648516950000|2022-03-29 01:22:30||1095.5||1095.5||1095.8||1095.5|0
1648516960000|2022-03-29 01:22:40|1098.5|1095.8|1097.8|1094.8|1098.5|1096|1097.8|1094.8|0
1648516970000|2022-03-29 01:22:50|1097.5|1094.5|1097.5|1094.5|1097.5|1094.5|1097.5|1094.5|0
1648516990000|2022-03-29 01:23:10||1094.8||1094.8||1094.8||1094.5|0
1648517000000|2022-03-29 01:23:20||1094.5||1094.5||1094.5||1094.5|0
1648517020000|2022-03-29 01:23:40|1096.5|1093.8|1096.3|1093.8|1096.5|1093.8|1096.3|1093.8|0
1648517030000|2022-03-29 01:23:50|1096.5||1096.3||1096.5||1096.3||0
1648517050000|2022-03-29 01:24:10||1093||1093.5||1093.8||1093|0
1648517060000|2022-03-29 01:24:20||1093||1093.5||1093.5||1093|0
1648517070000|2022-03-29 01:24:30||1093||1093.5||1093.5||1093|0
1648517100000|2022-03-29 01:25:00||1093.3||1093||1093.3||1093|0
1648517110000|2022-03-29 01:25:10||1093.3||1093.3||1093.3||1093.3|0
1648517120000|2022-03-29 01:25:20||1093||1093||1093.3||1092.8|0
1648517140000|2022-03-29 01:25:40||1092.8||1093||1093||1092.8|0
1648517150000|2022-03-29 01:25:50||1092.8||1092.5||1092.8||1092.5|0
1648517160000|2022-03-29 01:26:00||1092.8||1092.8||1092.8||1092.5|0
1648517170000|2022-03-29 01:26:10||1092.5||1093||1093||1092.5|0
1648517180000|2022-03-29 01:26:20|1096|1092.8|1096.3|1093|1096.3|1093|1096|1092.8|0
1648517190000|2022-03-29 01:26:30||1093.3||1093||1093.3||1093|0
1648517210000|2022-03-29 01:26:50||1093.3||1093||1093.3||1093|0
1648517220000|2022-03-29 01:27:00||1092.5||1092.5||1092.5||1092.5|0
1648517340000|2022-03-29 01:29:00|1096|1093|1096|1093|1096|1093|1096|1093|0
1648517350000|2022-03-29 01:29:10|1096.3||1096.3||1096.3||1096.3||0
1648517390000|2022-03-29 01:29:50|1096||1096||1096.3||1096||0
1648517400000|2022-03-29 01:30:00|1095.8|1092.5|1095.8|1092.5|1095.8|1092.5|1095.8|1092.5|0
1648517450000|2022-03-29 01:30:50|1095.5|1092.3|1094.8|1092.3|1095.5|1092.3|1094.8|1092.3|0
1648517460000|2022-03-29 01:31:00|1095|1091.8|1094.5|1091.8|1095|1091.8|1094.5|1091.8|0
1648517480000|2022-03-29 01:31:20|1094|1091.5|1094|1091.5|1094|1091.5|1094|1091.5|0
1648517490000|2022-03-29 01:31:30||1091.3||1091.3||1091.3||1091.3|0
1648517500000|2022-03-29 01:31:40|1093.5||1094||1094||1093.5||0
1648517550000|2022-03-29 01:32:30|1093.8||1093.8||1093.8||1093.8||0
1648517560000|2022-03-29 01:32:40|1094||1093.8||1094||1093.8||0
1648517570000|2022-03-29 01:32:50||1091||1091||1091||1091|0
1648517620000|2022-03-29 01:33:40|1094||1094||1094||1094||0
1648517630000|2022-03-29 01:33:50|1093.8||1094||1094||1093.8||0
1648517640000|2022-03-29 01:34:00|1093.8||1094||1094||1093.8||0
1648517650000|2022-03-29 01:34:10|1093.8||1093.8||1093.8||1093.8||0
1648517660000|2022-03-29 01:34:20|1094||1093.5||1094||1093.5||0
1648517670000|2022-03-29 01:34:30|1093|1090.8|1093.5|1091|1093.5|1091|1093|1090.3|0
1648517680000|2022-03-29 01:34:40|1093.3|1090.8|1094.3|1091.5|1094.3|1091.5|1093.3|1090.8|0
1648517700000|2022-03-29 01:35:00|1094|1091.8|1094|1091.8|1094.3|1091.8|1094|1091.8|0
1648517720000|2022-03-29 01:35:20||1092||1092||1092||1092|0
1648517730000|2022-03-29 01:35:30||1091.5||1091.5||1091.5||1091.5|0
1648517830000|2022-03-29 01:37:10|1094.3||1095||1095.3||1094.3||1
1648517860000|2022-03-29 01:37:40|1094.8||1094.8||1094.8||1094.8||0
1648517880000|2022-03-29 01:38:00|1095.3||1095.3||1095.3||1095.3||0
1648517890000|2022-03-29 01:38:10|1095||1095.3||1095.3||1095||0
1648517940000|2022-03-29 01:39:00|1095||1095||1095||1095||0
1648517990000|2022-03-29 01:39:50|1095.3||1095.3||1095.3||1095.3||0
1648518020000|2022-03-29 01:40:20|1095||1095||1095.3||1095||0
1648518030000|2022-03-29 01:40:30|1095.3||1095.3||1095.3||1095.3||0
1648518130000|2022-03-29 01:42:10|1094.8||1095.3||1095.3||1094.8||0
1648518140000|2022-03-29 01:42:20|1095||1094.8||1095||1094.5||0
1648518150000|2022-03-29 01:42:30|1094.5|1090|1094.5|1090|1094.8|1090|1094.5|1090|0
1648518160000|2022-03-29 01:42:40|1093.5|1090.5|1093.3|1090.3|1094.3|1090.5|1093.3|1090.3|0
1648518170000|2022-03-29 01:42:50|1093.5|1090.5|1093.3|1090.3|1093.5|1090.5|1093.3|1090.3|0
1648518180000|2022-03-29 01:43:00|1093.5|1090|1092.8|1089.5|1093.5|1090.3|1092.8|1089.5|0
1648518200000|2022-03-29 01:43:20|1092.5||1093||1093||1092.5||0
1648518210000|2022-03-29 01:43:30|1093.5||1093.5||1093.5||1093||0
1648518220000|2022-03-29 01:43:40|1093||1093||1093||1093||0
1648518230000|2022-03-29 01:43:50|1092.8||1092.8||1093.3||1092.8||0
1648518240000|2022-03-29 01:44:00||1090.8||1090.5||1090.8||1090.5|0
1648518260000|2022-03-29 01:44:20||1090.8||1090.5||1090.8||1090.5|0
1648518300000|2022-03-29 01:45:00|1092.3|1089.3|1092.3|1089.3|1092.3|1089.3|1092.3|1089|0
1648518310000|2022-03-29 01:45:10|1092|1089|1091.5|1089|1092|1089.3|1091.5|1089|0
1648518320000|2022-03-29 01:45:20||1089.3||1089||1089.3||1089|0
1648518330000|2022-03-29 01:45:30||1089.3||1088.3||1089.3||1088.3|0
1648518340000|2022-03-29 01:45:40|1091.3||1090.5||1091.3||1090.5||0
1648518350000|2022-03-29 01:45:50|1090.3|1088|1089.8|1087.5|1090.3|1088.3|1089.8|1087.5|2
1648518360000|2022-03-29 01:46:00|1090|1087.8|1089.5|1087|1090.3|1087.8|1089.5|1087|0
1648518370000|2022-03-29 01:46:10|1090.3|1087.3|1090|1087|1090.3|1087.3|1090|1087|0
1648518380000|2022-03-29 01:46:20|1089.5|1087.3|1089.5|1087.3|1089.8|1087.5|1089.5|1087|0
1648518390000|2022-03-29 01:46:30|1090|1087.5|1090|1087.3|1090.3|1087.5|1090|1087.3|0
1648518400000|2022-03-29 01:46:40|1090.3|1087.5|1090.3|1087.3|1090.3|1087.5|1090|1087.3|0
1648518410000|2022-03-29 01:46:50|1090||1090.3||1090.3||1090||1
1648518420000|2022-03-29 01:47:00|1090.5|1087.5|1091|1087.3|1091|1087.5|1090.5|1087.3|0
1648518430000|2022-03-29 01:47:10|1090.5|1087.5|1090.3|1087.5|1090.5|1087.5|1090.3|1087.3|0
1648518440000|2022-03-29 01:47:20|1090||1090||1090.3||1090||0
1648518450000|2022-03-29 01:47:30|1090.3||1090||1090.3||1090||0
1648518460000|2022-03-29 01:47:40|1090.3|1087.3|1090.3|1087.3|1090.3|1087.3|1090|1087.3|0
1648518470000|2022-03-29 01:47:50|1090|1087.5|1090|1087.3|1090.3|1087.5|1090|1087.3|0
1648518480000|2022-03-29 01:48:00|1090.8|1087.8|1090.8|1088|1090.8|1088|1090.8|1087.8|0
1648518490000|2022-03-29 01:48:10|1090.5|1087.8|1090.3|1087.8|1090.8|1088|1090.3|1087.8|0
1648518500000|2022-03-29 01:48:20|1090.5||1090.5||1090.5||1090.5||0
1648518520000|2022-03-29 01:48:40||1088||1087.8||1088||1087.8|0
1648518530000|2022-03-29 01:48:50|1091|1088|1091|1088|1091|1088|1091|1088|0
1648518540000|2022-03-29 01:49:00|1091.5|1089|1091.3|1089|1091.5|1089|1091.3|1089|0
1648518550000|2022-03-29 01:49:10|1091.5|1088|1091.5|1088|1091.5|1088.3|1091.3|1088|0
1648518560000|2022-03-29 01:49:20|1091.3||1091.3||1091.5||1091.3||0
1648518570000|2022-03-29 01:49:30|1091.5|1088.3|1091.3|1088.3|1091.5|1088.5|1091.3|1088.3|0
1648518590000|2022-03-29 01:49:50|1091|1088|1090.8|1088|1091|1088|1090.8|1088|0
1648518600000|2022-03-29 01:50:00|1091|1088.3|1091.5|1088|1091.5|1088.3|1090.8|1088|0
1648518610000|2022-03-29 01:50:10|1091.3||1091.3||1091.5||1091.3||0
1648518620000|2022-03-29 01:50:20|1091.5|1088.8|1091.5|1088.8|1091.5|1088.8|1091.3|1088.8|0
1648518630000|2022-03-29 01:50:30||1089||1089||1089||1088.8|0
1648518650000|2022-03-29 01:50:50|1091.3|1088.8|1091.5|1088.8|1091.5|1089|1091.3|1088.8|0
1648518660000|2022-03-29 01:51:00||1089||1089||1089||1089|0
1648518680000|2022-03-29 01:51:20||1089.3||1089||1089.3||1089|0
1648518730000|2022-03-29 01:52:10||1089.3||1089||1089.3||1089|0
1648518740000|2022-03-29 01:52:20|1091.8||1091.8||1091.8||1091.8||0
1648518770000|2022-03-29 01:52:50|1092.8|1089.3|1092|1089|1092.8|1089.3|1092|1089|0
1648518780000|2022-03-29 01:53:00|1092.8|1089.3|1092|1089.3|1092.8|1089.3|1092|1089.3|0
1648518790000|2022-03-29 01:53:10|1092.3|1089.5|1092.3|1089.5|1092.3|1089.8|1092.3|1089.5|0
1648518800000|2022-03-29 01:53:20||1089.8||1089.5||1089.8||1089.5|0
1648518810000|2022-03-29 01:53:30|1092|1089|1092.3|1089|1092.3|1089|1092|1089|0
1648518820000|2022-03-29 01:53:40|1092||1092.3||1092.3||1092||0
1648518830000|2022-03-29 01:53:50|1092|1089.3|1091.8|1089|1092.3|1089.3|1091.8|1089|0
1648518840000|2022-03-29 01:54:00|1092||1091.8||1092.3||1091.8||0
1648518860000|2022-03-29 01:54:20|1092.3||1092||1092.3||1092||0
1648518870000|2022-03-29 01:54:30|1091.8||1091.8||1092.3||1091.8||0
1648518880000|2022-03-29 01:54:40|1092||1091.8||1092||1091.8||0
1648518890000|2022-03-29 01:54:50|1092||1092.3||1092.3||1091.8||0
1648518900000|2022-03-29 01:55:00|1092||1092.3||1092.3||1091.8||0
1648518910000|2022-03-29 01:55:10|1091.8|1089.3|1093.8|1090.3|1093.8|1090.3|1091.8|1089.3|1
1648518920000|2022-03-29 01:55:20||1090.5||1090.3||1090.5||1090.3|0
1648518930000|2022-03-29 01:55:30|1093.5|1090.5|1093.5|1090.3|1094|1090.5|1093.3|1090.3|0
1648518940000|2022-03-29 01:55:40|1093.8|1090.5|1093.8|1090.3|1094.3|1091|1093.8|1090.3|0
1648518950000|2022-03-29 01:55:50|1094|1090.5|1093.8|1090.3|1094|1090.5|1093.5|1090.3|0
1648518960000|2022-03-29 01:56:00|1094||1094.3||1094.3||1093.8||0
1648518970000|2022-03-29 01:56:10|1094||1094.3||1094.3||1094||0
1648518980000|2022-03-29 01:56:20||1090.5||1090.5||1090.5||1090.5|0
1648519020000|2022-03-29 01:57:00|1093.8|1090.8|1093.8|1090.8|1093.8|1090.8|1093.8|1090.8|0
1648519040000|2022-03-29 01:57:20|1094|1091|1094.3|1091.3|1094.3|1091.3|1093.8|1091|0
1648519050000|2022-03-29 01:57:30|1094||1094.3||1094.3||1093.8||0
1648519060000|2022-03-29 01:57:40|1094||1094.3||1094.3||1094||0
1648519070000|2022-03-29 01:57:50|1094.5|1091.5|1095|1091.5|1095.5|1091.8|1094.3|1091.5|0
1648519080000|2022-03-29 01:58:00|1095.3|1091.8|1095.5|1091.8|1095.5|1091.8|1095.3|1091.5|0
1648519090000|2022-03-29 01:58:10||1091.5||1091.5||1091.5||1091.5|0
1648519100000|2022-03-29 01:58:20|1095|1091.8|1095|1091.8|1095.5|1091.8|1095|1091.5|0
1648519110000|2022-03-29 01:58:30|1095.3||1095||1095.3||1095||0
1648519120000|2022-03-29 01:58:40|1095.3||1095||1095.3||1095||0
1648519130000|2022-03-29 01:58:50||1091.5||1091.5||1091.5||1091.5|0
1648519140000|2022-03-29 01:59:00||1091.8||1091.8||1091.8||1091.5|0
1648519150000|2022-03-29 01:59:10|1095.3|1092|1094.8|1091.5|1095.3|1092|1094.5|1091.5|0
1648519160000|2022-03-29 01:59:20|1095|1091.8|1094.8|1091.5|1095|1091.8|1094.5|1091.5|0
1648519170000|2022-03-29 01:59:30|1094.5|1091.8|1094.8|1091.5|1094.8|1091.8|1094.3|1091.5|0
1648519180000|2022-03-29 01:59:40||1091.8||1091.5||1091.8||1091.5|0
1648519190000|2022-03-29 01:59:50|1095|1091.8|1095|1091.8|1095|1091.8|1095|1091.5|0
1648519200000|2022-03-29 02:00:00|1094.8|1091.5|1094.8|1091.8|1095|1092|1094.8|1091.5|0
1648519210000|2022-03-29 02:00:10|1095|1091.5|1094.8|1091.8|1095|1091.8|1094.8|1091.5|0
1648519220000|2022-03-29 02:00:20|1095|1092|1094.8|1091.8|1095|1092|1094.8|1091.8|0
1648519240000|2022-03-29 02:00:40||1092||1091.8||1092||1091.8|0
1648519270000|2022-03-29 02:01:10||1092||1092.8||1092.8||1091.8|2
1648519300000|2022-03-29 02:01:40||1092.5||1092.5||1092.5||1092.5|0
1648519310000|2022-03-29 02:01:50||1092.8||1092||1092.8||1092|0
1648519320000|2022-03-29 02:02:00||1092.3||1092||1092.3||1092|0
1648519340000|2022-03-29 02:02:20||1092.3||1092||1092.3||1092|0
1648519350000|2022-03-29 02:02:30||1091.8||1091.8||1091.8||1091.8|0
1648519370000|2022-03-29 02:02:50||1092||1091.8||1092||1091.8|0
1648519380000|2022-03-29 02:03:00||1092||1091.8||1092||1091.8|0
1648519390000|2022-03-29 02:03:10||1092||1091.8||1092||1091.8|0
1648519400000|2022-03-29 02:03:20||1092||1092||1092||1091.8|0
1648519410000|2022-03-29 02:03:30||1091.8||1092||1092||1091.8|0
1648519420000|2022-03-29 02:03:40||1091.8||1091.8||1092||1091.8|0
1648519430000|2022-03-29 02:03:50||1092||1092||1092||1091.8|0
1648519440000|2022-03-29 02:04:00||1091.8||1092||1092||1091.8|0
1648519460000|2022-03-29 02:04:20||1091.8||1091.8||1091.8||1091.8|0
1648519500000|2022-03-29 02:05:00||1092||1092||1092||1091.8|0
1648519510000|2022-03-29 02:05:10||1091.8||1092||1092||1091.8|0
1648519520000|2022-03-29 02:05:20||1091.8||1091.8||1091.8||1091.8|0
1648519530000|2022-03-29 02:05:30||1092||1091.8||1092||1091.8|0
1648519550000|2022-03-29 02:05:50||1092||1092||1092.3||1092|0
1648519590000|2022-03-29 02:06:30||1092.3||1092.3||1092.3||1092.3|0
1648519620000|2022-03-29 02:07:00|1094.5|1092|1094.5|1091.8|1094.8|1092|1094.5|1091.8|0
1648519630000|2022-03-29 02:07:10|1094.8|1091.5|1093.8|1090.5|1094.8|1091.5|1093.8|1090.5|0
1648519640000|2022-03-29 02:07:20|1094|1090.3|1093.8|1090.3|1094|1090.5|1093.3|1090.3|0
1648519660000|2022-03-29 02:07:40|1093.3||1093.3||1093.3||1093.3||0
1648519670000|2022-03-29 02:07:50|1093.8|1090|1093.3|1090|1093.8|1090|1093|1090|0
1648519680000|2022-03-29 02:08:00|1093|1090.3|1093.8|1090|1093.8|1090.3|1093|1090|0
1648519690000|2022-03-29 02:08:10|1093.5||1093.5||1093.5||1093.5||0
1648519700000|2022-03-29 02:08:20|1093|1090.3|1093|1090|1093|1090.3|1093|1090|0
1648519710000|2022-03-29 02:08:30|1093.3|1090.3|1093.3|1090.3|1093.3|1090.3|1093.3|1090|0
1648519720000|2022-03-29 02:08:40||1090||1090.3||1090.3||1090|0
1648519730000|2022-03-29 02:08:50|1093|1090|1093|1090|1093|1090|1093|1090|0
1648519750000|2022-03-29 02:09:10|1092.8|1089.5|1092.5|1089.5|1092.8|1089.5|1092.5|1089.5|0
1648519760000|2022-03-29 02:09:20|1093||1092.5||1093||1092.3||0
1648519770000|2022-03-29 02:09:30|1092.3|1089.3|1092.5|1089.5|1092.5|1089.5|1092.3|1089.3|0
1648519780000|2022-03-29 02:09:40|1092.3|1089.3|1092.5|1089.3|1092.5|1091|1092.3|1089.3|1
1648519800000|2022-03-29 02:10:00|1093||1092.8||1093||1092.8||0
1648519820000|2022-03-29 02:10:20|1092.3|1089.5|1092|1089.5|1092.3|1089.5|1092|1089.3|0
1648519840000|2022-03-29 02:10:40||1089.3||1089.5||1089.5||1089.3|0
1648519850000|2022-03-29 02:10:50|1092.5|1089.3|1092|1089.3|1092.5|1089.3|1092|1089.3|0
1648519860000|2022-03-29 02:11:00|1092.3|1089.5|1092|1089|1092.3|1089.5|1092|1089|0
1648519870000|2022-03-29 02:11:10|1092.5||1092.5||1092.8||1092.5||0
1648519880000|2022-03-29 02:11:20|1092.8||1092.8||1092.8||1092.8||0
1648519890000|2022-03-29 02:11:30|1092.5||1092.5||1092.5||1092.5||0
1648519900000|2022-03-29 02:11:40|1092.8||1092.5||1092.8||1092.5||0
1648519910000|2022-03-29 02:11:50|1092.8||1093||1093||1092.8||0
1648519920000|2022-03-29 02:12:00||1089.5||1090||1090||1089.5|0
1648519930000|2022-03-29 02:12:10|1092.8|1090.3|1093|1091|1093|1091|1092.8|1090.3|0
1648519940000|2022-03-29 02:12:20|1092|1089.8|1092|1089.8|1092|1089.8|1092|1089.8|2
1648519950000|2022-03-29 02:12:30|1091.3|1089.5|1091.3|1089|1091.3|1089.5|1091.3|1089|0
1648519990000|2022-03-29 02:13:10|1091||1091||1091||1091||0
1648520000000|2022-03-29 02:13:20|||||||||1
1648520010000|2022-03-29 02:13:30||1089.3||1089||1089.3||1089|1
1648520030000|2022-03-29 02:13:50|1090.5|1089.5|1091|1089.5|1091|1089.5|1090.5|1089.5|1
1648520100000|2022-03-29 02:15:00|1090.5|1089|1090.5|1088.8|1090.5|1089|1090.5|1088.8|1
1648520130000|2022-03-29 02:15:30||1089||1088.8||1089||1088.8|2
1648520230000|2022-03-29 02:17:10||1088.3||1088.5||1088.5||1088.3|0
1648520280000|2022-03-29 02:18:00||1088.3||1088.5||1088.5||1088.3|0
1648520310000|2022-03-29 02:18:30|||||||||1
1648520360000|2022-03-29 02:19:20|||||||||1
1648520400000|2022-03-29 02:20:00||1088.3||1088.3||1088.3||1088.3|0
1648520450000|2022-03-29 02:20:50||1088.5||1088.3||1088.5||1088.3|0
1648520460000|2022-03-29 02:21:00||1088.5||1088.3||1088.5||1088.3|0
1648520820000|2022-03-29 02:27:00||1088.5||1088.5||1088.8||1088|2
1648520830000|2022-03-29 02:27:10||1089||1088.5||1089||1088.5|4
1648520850000|2022-03-29 02:27:30||1088.8||1088.8||1088.8||1088.8|0
1648520860000|2022-03-29 02:27:40||1088.5||1088.5||1088.5||1088.5|0
1648520870000|2022-03-29 02:27:50||1087.8||1087.8||1087.8||1087.8|0
1648521160000|2022-03-29 02:32:40||1088||1088||1088||1088|0
1648521390000|2022-03-29 02:36:30||1088.3||1088.3||1088.3||1088|0
1648521460000|2022-03-29 02:37:40|||||||||1
1648521470000|2022-03-29 02:37:50||1088.5||1088.5||1088.5||1088.5|0
1648521490000|2022-03-29 02:38:10||1088.8||1088.8||1088.8||1088.8|0
1648521510000|2022-03-29 02:38:30||1089||1088.8||1089||1088.8|0
1648521520000|2022-03-29 02:38:40||1089||1088.8||1089||1088.8|0
1648521530000|2022-03-29 02:38:50||1089||1088.8||1089||1088.8|0
1648521560000|2022-03-29 02:39:20|||||||||1
1648521570000|2022-03-29 02:39:30||1088.5||1088.5||1088.5||1088.5|1
1648521810000|2022-03-29 02:43:30|1091.5|1088.8|1091.8|1088.8|1091.8|1088.8|1091.5|1088.8|0
1648521820000|2022-03-29 02:43:40|1091.5||1091.5||1091.5||1091.5||0
1648521890000|2022-03-29 02:44:50|||||||||1
1648521900000|2022-03-29 02:45:00||1089||1089||1089||1089|0
1648521930000|2022-03-29 02:45:30||1089.3||1089.5||1089.8||1089.3|10
1648522050000|2022-03-29 02:47:30||1089||1089||1089||1089|1
1648522230000|2022-03-29 02:50:30||1088.8||1088.8||1088.8||1088.8|0
1648522260000|2022-03-29 02:51:00||1089||1089||1089||1089|0
1648522280000|2022-03-29 02:51:20||1088.8||1088.8||1088.8||1088.8|0
1648522290000|2022-03-29 02:51:30||1089||1088.8||1089||1088.8|0
1648522330000|2022-03-29 02:52:10||1089||1089||1089||1088.8|0
1648522350000|2022-03-29 02:52:30||1088.8||1089||1089||1088.8|0
1648522420000|2022-03-29 02:53:40||1089.3||1089.3||1089.3||1089.3|0
1648522430000|2022-03-29 02:53:50||1089.5||1089.5||1089.5||1089.5|2
1648522440000|2022-03-29 02:54:00||1089.8||1089.8||1089.8||1089.8|0
1648522460000|2022-03-29 02:54:20||1089.5||1089.3||1089.5||1089.3|0
1648522470000|2022-03-29 02:54:30||1089.5||1089.5||1089.5||1089.5|0
1648522530000|2022-03-29 02:55:30|1092.5|1089.8|1092.5|1090|1092.5|1090|1092.5|1089.8|3
1648522620000|2022-03-29 02:57:00|1093.5||1093.5||1093.5||1093.5||0
1648522660000|2022-03-29 02:57:40||1090.3||1090.8||1090.8||1090.3|0
1648522670000|2022-03-29 02:57:50||1091||1091||1091||1091|0
1648522720000|2022-03-29 02:58:40||1090.5||1090.3||1090.5||1090.3|0
1648522760000|2022-03-29 02:59:20||1090||1090||1090||1090|0
1648522820000|2022-03-29 03:00:20||1090.3||1090.3||1090.3||1090|0
1648522840000|2022-03-29 03:00:40||1090.5||1090.5||1090.5||1090.5|0
1648522850000|2022-03-29 03:00:50||1090.3||1090.3||1090.3||1090.3|0
1648522870000|2022-03-29 03:01:10|1094.3|1090.5|1094.3|1090.5|1094.3|1090.5|1094|1090.5|0
1648522880000|2022-03-29 03:01:20|1094||1094||1094||1094||0
1648522910000|2022-03-29 03:01:50|1094.3||1094.3||1094.3||1094||0
1648522930000|2022-03-29 03:02:10||1090.8||1091||1091||1090.5|0
1648522940000|2022-03-29 03:02:20||1091.3||1091.3||1091.3||1091.3|0
1648523020000|2022-03-29 03:03:40||1091||1091||1091||1091|0
1648523070000|2022-03-29 03:04:30||1091.3||1091.5||1091.5||1091.3|0
1648523080000|2022-03-29 03:04:40||1091.3||1091.5||1091.5||1091.3|0
1648523160000|2022-03-29 03:06:00||1091.8||1092||1092||1091.8|0
1648523170000|2022-03-29 03:06:10|||||||||3
1648523180000|2022-03-29 03:06:20|1095||1095||1095||1095||0
1648523190000|2022-03-29 03:06:30|1095.5||1095.5||1095.5||1095.5||0
1648523260000|2022-03-29 03:07:40|1095.3||1095.3||1095.3||1095.3||0
1648523280000|2022-03-29 03:08:00|1095.5||1095.5||1095.5||1095.5||0
1648523290000|2022-03-29 03:08:10|1095.3||1095.3||1095.3||1095.3||0
1648523300000|2022-03-29 03:08:20|1095.5||1095.5||1095.5||1095.3||0
1648523660000|2022-03-29 03:14:20|1095||1095||1095||1095||0
1648523700000|2022-03-29 03:15:00|1095.5||1095.5||1095.5||1095.5||0
1648523760000|2022-03-29 03:16:00||1092.5||1092.5||1092.5||1092.5|0
1648523770000|2022-03-29 03:16:10||1092.8||1093||1093||1092.8|0
1648523840000|2022-03-29 03:17:20||1093.3||1093.3||1093.3||1093|0
1648523850000|2022-03-29 03:17:30||1093||1093||1093.3||1093|0
1648523880000|2022-03-29 03:18:00||1093.5||1093.5||1093.5||1093.5|0
1648523940000|2022-03-29 03:19:00|1096.3|1094.5|1095.5|1092|1096.3|1094.5|1095.5|1092|14
1648523990000|2022-03-29 03:19:50||1092.3||1092||1092.3||1092|0
1648524010000|2022-03-29 03:20:10||1092.5||1092.5||1092.5||1092.5|0
1648524020000|2022-03-29 03:20:20|1094.5||1094.5||1094.5||1094.5||0
1648524080000|2022-03-29 03:21:20|1094.3|1091.5|1094.3|1091.5|1094.3|1091.5|1094.3|1091.5|0
1648524100000|2022-03-29 03:21:40|1093.5||1093.5||1093.5||1093.5||0
1648524120000|2022-03-29 03:22:00||1091||1091||1091.3||1091|0
1648524130000|2022-03-29 03:22:10|1093.3|1090.8|1093.3|1090.3|1093.3|1090.8|1093.3|1090.3|0
1648524140000|2022-03-29 03:22:20|1092.5|1090|1092.5|1090|1092.5|1090|1092.5|1090|0
1648524150000|2022-03-29 03:22:30||1089.8||1090||1090||1089.8|0
1648524160000|2022-03-29 03:22:40||1089.8||1089.5||1089.8||1089.3|0
1648524170000|2022-03-29 03:22:50||1089.8||1090.3||1090.3||1089.8|0
1648524180000|2022-03-29 03:23:00||1090.5||1090.5||1090.5||1089.8|0
1648524190000|2022-03-29 03:23:10|1093.3||1093.3||1093.3||1093.3||8
1648524210000|2022-03-29 03:23:30|1093||1093||1093.3||1093||0
1648524220000|2022-03-29 03:23:40|1093.3||1093.3||1093.3||1093||0
1648524230000|2022-03-29 03:23:50|1093||1093||1093.3||1093||0
1648524240000|2022-03-29 03:24:00|1093.3||1093.3||1093.3||1093.3||0
1648524250000|2022-03-29 03:24:10||1090.8||1090.8||1090.8||1090.8|0
1648524260000|2022-03-29 03:24:20||1090.5||1090.5||1090.5||1090.5|0
1648524270000|2022-03-29 03:24:30||1090.8||1090.5||1090.8||1090.5|0
1648524280000|2022-03-29 03:24:40||1090.8||1090.5||1090.8||1090.5|0
1648524290000|2022-03-29 03:24:50|1093.5|1090.8|1093.5|1090.8|1093.5|1090.8|1093.5|1090.5|0
1648524300000|2022-03-29 03:25:00|1093.3||1093.5||1093.5||1093.3||0
1648524310000|2022-03-29 03:25:10|1093.3||1093.5||1093.5||1093.3||0
1648524320000|2022-03-29 03:25:20|1093.3||1093.5||1093.5||1093.3||0
1648524330000|2022-03-29 03:25:30|1093.3||1093.5||1093.5||1093.3||0
1648524340000|2022-03-29 03:25:40|1093.3||1093.5||1093.5||1093.3||0
1648524350000|2022-03-29 03:25:50|1093.3|1091|1093.5|1090.8|1093.5|1091|1093.3|1090.8|0
1648524370000|2022-03-29 03:26:10|1093.3|1090.5|1093|1090.5|1093.5|1090.5|1093|1090.5|0
1648524410000|2022-03-29 03:26:50|1093.3||1093.3||1093.3||1093.3||0
1648524420000|2022-03-29 03:27:00||1090.8||1090.8||1090.8||1090.8|0
1648524430000|2022-03-29 03:27:10||1090.5||1090.5||1090.5||1090.5|0
1648524440000|2022-03-29 03:27:20|1093.5||1093.3||1093.5||1093.3||0
1648524450000|2022-03-29 03:27:30|1093.5||1093.3||1093.5||1093.3||0
1648524480000|2022-03-29 03:28:00|1093.5||1093.5||1093.5||1093.3||0
1648524490000|2022-03-29 03:28:10|1093.3||1093.3||1093.5||1093.3||0
1648524510000|2022-03-29 03:28:30|1093.5||1093.3||1093.5||1093.3||0
1648524520000|2022-03-29 03:28:40|1093.5||1093.5||1093.5||1093.3||0
1648524530000|2022-03-29 03:28:50|1093.3||1093.5||1093.5||1093.3||0
1648524540000|2022-03-29 03:29:00|1093.3|1090.8|1093.3|1090.5|1093.5|1090.8|1093.3|1090.5|0
1648524550000|2022-03-29 03:29:10|1093.5|1090.8|1093.3|1090.5|1093.5|1090.8|1093.3|1090.5|0
1648524570000|2022-03-29 03:29:30|1093.5|1090.8|1093.5|1090.8|1093.5|1090.8|1093.5|1090.8|0
1648524600000|2022-03-29 03:30:00|1094.3|1091.3|1094.3|1091.3|1094.3|1091.3|1094.3|1090.8|0
1648524610000|2022-03-29 03:30:10|1094.5||1094.5||1094.5||1094.5||0
1648524630000|2022-03-29 03:30:30||1091.5||1091.5||1091.5||1091.5|0
1648524660000|2022-03-29 03:31:00|1095.3||1095.3||1095.3||1095.3||0
1648524700000|2022-03-29 03:31:40|1095|1091.8|1095|1091.8|1095|1091.8|1095|1091.8|0
1648524710000|2022-03-29 03:31:50|1095.3|1092.3|1095.3|1092.3|1095.3|1092.3|1095.3|1092.3|0
1648524730000|2022-03-29 03:32:10|1095.5||1095.5||1095.5||1095.5||0
1648524740000|2022-03-29 03:32:20||1092.5||1092.5||1092.5||1092.5|0
1648524820000|2022-03-29 03:33:40|1095.3||1095.3||1095.5||1095.3||0
1648524830000|2022-03-29 03:33:50|1095.5||1095.5||1095.5||1095.3||0
1648524960000|2022-03-29 03:36:00|1095|1092|1095|1092|1095|1092|1095|1092|0
1648524990000|2022-03-29 03:36:30|1094.8|1091.3|1094.5|1091.5|1094.8|1091.5|1094.5|1091.3|0
1648525020000|2022-03-29 03:37:00||1091.3||1091.3||1091.3||1091.3|0
1648525220000|2022-03-29 03:40:20|1094.3||1094.3||1094.3||1094.3||0
1648525230000|2022-03-29 03:40:30|1094||1094||1094||1094||0
1648525240000|2022-03-29 03:40:40|1094.3||1094.3||1094.3||1094.3||0
1648525250000|2022-03-29 03:40:50|1094||1094.3||1094.3||1094||0
1648525260000|2022-03-29 03:41:00|1094||1094.3||1094.3||1094||0
1648525350000|2022-03-29 03:42:30|1094||1094||1094||1094||0
1648525380000|2022-03-29 03:43:00|1094.3||1094.3||1094.3||1094.3||0
1648525390000|2022-03-29 03:43:10|1094||1094||1094||1094||0
1648525420000|2022-03-29 03:43:40|1094.3||1094.3||1094.3||1094.3||0
1648525430000|2022-03-29 03:43:50|1094||1094.3||1094.3||1094||0
1648525440000|2022-03-29 03:44:00|1094|1091|1093.8|1091|1094|1091.3|1093.5|1091|0
1648525450000|2022-03-29 03:44:10|1093.5|1091.3|1093.5|1091|1093.8|1091.3|1093.5|1091|0
1648525460000|2022-03-29 03:44:20|1093.8||1093.8||1093.8||1093.5||0
1648525470000|2022-03-29 03:44:30|1093.5|1090.5|1093.3|1090.5|1093.5|1090.5|1093.3|1090.5|0
1648525480000|2022-03-29 03:44:40|1093||1093||1093||1093||0
1648525490000|2022-03-29 03:44:50|1093.3||1093||1093.3||1093||0
1648525500000|2022-03-29 03:45:00|1092.8||1092.8||1092.8||1092.8||0
1648525510000|2022-03-29 03:45:10|1092.5||1092.5||1092.5||1092.5||0
1648525520000|2022-03-29 03:45:20|1092.8||1092.8||1092.8||1092.8||0
1648525550000|2022-03-29 03:45:50|1093|1090.8|1093|1090.5|1093|1090.8|1093|1090.5|0
1648525620000|2022-03-29 03:47:00||1090.3||1090.3||1090.3||1090.3|0
1648525700000|2022-03-29 03:48:20|1092.8||1092.8||1092.8||1092.8||0
1648525710000|2022-03-29 03:48:30|1092.5|1090|1092.5|1090|1092.5|1090|1092.5|1090|0
1648525720000|2022-03-29 03:48:40||1090.3||1090||1090.3||1090|0
1648525730000|2022-03-29 03:48:50|1092.8|1090.3|1092.8|1090.3|1092.8|1090.3|1092.8|1090.3|0
1648525750000|2022-03-29 03:49:10|1093.5|1091|1093.3|1090.8|1093.5|1091|1093.3|1090.8|0
1648525760000|2022-03-29 03:49:20||1091||1090.8||1091||1090.8|0
1648525840000|2022-03-29 03:50:40|1093|1090.5|1093|1090.5|1093|1090.5|1093|1090.5|0
1648525850000|2022-03-29 03:50:50||1090.8||1090.8||1090.8||1090.5|0
1648525860000|2022-03-29 03:51:00||1090.5||1090.5||1090.8||1090.5|0
1648525870000|2022-03-29 03:51:10||1090.8||1090.5||1090.8||1090.5|0
1648525880000|2022-03-29 03:51:20|1092.8||1092.8||1092.8||1092.8||0
1648525890000|2022-03-29 03:51:30|1093|1090.3|1093|1090.3|1093|1090.3|1093|1090.3|0
1648525910000|2022-03-29 03:51:50|1092.8|1090|1092.5|1090.3|1093|1090.3|1092.5|1090|0
1648525920000|2022-03-29 03:52:00|1092.8|1091|1092.8|1091|1092.8|1091|1092.8|1091|0
1648525970000|2022-03-29 03:52:50|1093|1091.3|1093|1090.3|1093|1091.3|1093|1090.3|1
1648526020000|2022-03-29 03:53:40|1093.5|1090.8|1093.5|1090.8|1093.5|1090.8|1093.5|1090.8|0
1648526050000|2022-03-29 03:54:10|1093.3|1091|1093.3|1090.8|1093.3|1091|1093.3|1090.8|0
1648526120000|2022-03-29 03:55:20|1093|1090.3|1093|1090.3|1093|1090.3|1093|1090.3|0
1648526140000|2022-03-29 03:55:40|1092.5|1090|1092.5|1090|1092.5|1090.3|1092.3|1089.8|0
1648526150000|2022-03-29 03:55:50||1090.3||1090.3||1090.3||1090|0
1648526160000|2022-03-29 03:56:00||1090||1090||1090||1090|0
1648526170000|2022-03-29 03:56:10|1092.3||1092.5||1092.5||1092.3||0
1648526180000|2022-03-29 03:56:20||1090.3||1090.3||1090.3||1090.3|0
1648526190000|2022-03-29 03:56:30|1092.8||1092.8||1092.8||1092.8||0
1648526240000|2022-03-29 03:57:20|1092.5|1090|1092.8|1090.3|1092.8|1090.3|1092.5|1090|0
1648526260000|2022-03-29 03:57:40|1092.5|1090|1092.5|1090.3|1092.5|1090.3|1092.5|1090|0
1648526270000|2022-03-29 03:57:50||1090||1090.3||1090.3||1090|0
1648526280000|2022-03-29 03:58:00|1093.3|1090.5|1093.3|1090.5|1093.3|1090.5|1093.3|1090.5|0
1648526290000|2022-03-29 03:58:10|1093||1093||1093.3||1093||0
1648526300000|2022-03-29 03:58:20|1093.3||1093.3||1093.3||1093.3||0
1648526320000|2022-03-29 03:58:40|1093.5||1093.5||1093.5||1093.5||0
1648526390000|2022-03-29 03:59:50|1093.3|1090.3|1092.8|1090.3|1093.3|1090.3|1092.8|1090.3|0
1648526410000|2022-03-29 04:00:10|1093||1093||1093||1093||0
1648526460000|2022-03-29 04:01:00|1093.3|1090.8|1093.5|1091|1093.5|1091|1093.3|1090.8|0
1648526480000|2022-03-29 04:01:20||1090.8||1090.8||1090.8||1090.8|0
1648526600000|2022-03-29 04:03:20|1093.3|1090.5|1093.5|1090.5|1093.5|1090.5|1093.3|1090.5|0
1648526610000|2022-03-29 04:03:30|1093.3|1090.8|1093.3|1090.5|1093.3|1090.8|1093.3|1090.5|0
1648526620000|2022-03-29 04:03:40||1090.8||1090.8||1090.8||1090.8|0
1648526660000|2022-03-29 04:04:20|1093.5||1093.5||1093.5||1093.5||0
1648526750000|2022-03-29 04:05:50||1091.3||1091.3||1091.3||1091.3|2
1648526810000|2022-03-29 04:06:50|1093.3|1090.8|1093.5|1090.8|1093.5|1090.8|1093.3|1090.8|0
1648526820000|2022-03-29 04:07:00|1093.3||1093.5||1093.5||1093.3||0
1648526850000|2022-03-29 04:07:30|1093.3||1093.3||1093.3||1093.3||0
1648526860000|2022-03-29 04:07:40|1093||1092.8||1093||1092.8||0
1648526880000|2022-03-29 04:08:00|1093.5|1091|1093.5|1090.8|1093.5|1091|1093.5|1090.8|4
1648526890000|2022-03-29 04:08:10||1091||1091||1091||1091|0
1648526920000|2022-03-29 04:08:40||1090.8||1091||1091||1090.8|0
1648526960000|2022-03-29 04:09:20||1091.3||1091.3||1091.3||1091.3|0
1648526970000|2022-03-29 04:09:30||1091.5||1091.3||1091.5||1091.3|0
1648527530000|2022-03-29 04:18:50||1091.5||1091.8||1091.8||1091.5|0
1648527540000|2022-03-29 04:19:00||1092||1092||1092||1092|0
1648527550000|2022-03-29 04:19:10||1091.8||1091.8||1091.8||1091.5|0
1648527580000|2022-03-29 04:19:40||1091.5||1091.5||1091.5||1091.5|0
1648527780000|2022-03-29 04:23:00||1091.8||1091.5||1091.8||1091.5|0
1648527790000|2022-03-29 04:23:10||1091.8||1091.8||1091.8||1091.8|0
1648527800000|2022-03-29 04:23:20||1091.5||1091.5||1091.5||1091.5|0
1648527810000|2022-03-29 04:23:30||1091.8||1091.5||1091.8||1091.5|0
1648527840000|2022-03-29 04:24:00||1092||1092||1092||1092|0
1648527850000|2022-03-29 04:24:10|1093|1091.8|1093.5|1091.5|1093.5|1091.8|1093|1091.5|2
1648527890000|2022-03-29 04:24:50||1091.8||1091.5||1091.8||1091.5|0
1648528010000|2022-03-29 04:26:50||1091.8||1091.5||1091.8||1091.5|0
1648528130000|2022-03-29 04:28:50||1091.8||1091.5||1091.8||1091.5|0
1648528200000|2022-03-29 04:30:00|1093.3|1091.3|1092.8|1091.3|1093.3|1091.3|1092.5|1091.3|6
1648528210000|2022-03-29 04:30:10|1093.3||1092.8||1093.3||1092.8||0
1648528220000|2022-03-29 04:30:20|1093|1091|1092.5|1091|1093|1091|1092.5|1091|1
1648528230000|2022-03-29 04:30:30|1093||1092.8||1093||1092.8||0
1648528240000|2022-03-29 04:30:40|1093||1092.8||1093||1092.8||0
1648528250000|2022-03-29 04:30:50|1092.5||1092.5||1092.5||1092.3||1
1648528260000|2022-03-29 04:31:00|1092.8|1090.8|1092.5|1090.8|1092.8|1090.8|1092.5|1090.8|0
1648528270000|2022-03-29 04:31:10|1092.3||1092.8||1092.8||1092.3||0
1648528280000|2022-03-29 04:31:20|1092.3||1092.5||1092.5||1092.3||0
1648528290000|2022-03-29 04:31:30|1092.3||1092.3||1092.3||1092.3||0
1648528320000|2022-03-29 04:32:00|1092.5||1092.5||1092.5||1092.5||1
1648528330000|2022-03-29 04:32:10|1092||1092.5||1092.5||1092||3
1648528360000|2022-03-29 04:32:40|||||||||3
1648528380000|2022-03-29 04:33:00|1093||1092.8||1093||1092.5||0
1648528430000|2022-03-29 04:33:50|1093||1093.3||1093.3||1092.8||0
1648528440000|2022-03-29 04:34:00|1092.8||1093.3||1093.3||1092.8||0
1648528450000|2022-03-29 04:34:10|1092.8||1092.8||1092.8||1092.8||1
1648528460000|2022-03-29 04:34:20|||||||||3
1648528520000|2022-03-29 04:35:20|1092.5||1092.8||1093||1092.5||1
1648528530000|2022-03-29 04:35:30|1092.5||1092.8||1092.8||1092.5||0
1648528540000|2022-03-29 04:35:40|1093.3||1093.3||1093.3||1093||0
1648528550000|2022-03-29 04:35:50|1093.5||1093.5||1093.5||1093.5||0
1648528560000|2022-03-29 04:36:00|1093.3||1093.3||1093.3||1093||0
1648528570000|2022-03-29 04:36:10|1093.5||1093.5||1093.5||1093.5||0
1648528580000|2022-03-29 04:36:20|1093.3||1093.5||1093.5||1093.3||0
1648528590000|2022-03-29 04:36:30|1093.3||1093.3||1093.5||1093.3||0
1648528610000|2022-03-29 04:36:50|1093.5||1093.5||1093.5||1093.5||0
1648528620000|2022-03-29 04:37:00|1093.3||1093.5||1093.5||1093.3||0
1648528630000|2022-03-29 04:37:10|1093.3||1093.3||1093.3||1093.3||0
1648528640000|2022-03-29 04:37:20|1093.5||1093.5||1093.5||1093.5||0
1648528650000|2022-03-29 04:37:30|1093.3||1093.3||1093.3||1093.3||0
1648528660000|2022-03-29 04:37:40|1093.5||1093.3||1093.5||1093.3||0
1648528670000|2022-03-29 04:37:50|1093.5||1093.5||1093.5||1093.3||0
1648528690000|2022-03-29 04:38:10|1093.3||1093.5||1093.5||1093.3||1
1648528710000|2022-03-29 04:38:30|1093.3||1093.3||1093.3||1093.3||0
1648528720000|2022-03-29 04:38:40|||||||||1
1648528730000|2022-03-29 04:38:50|1093.5||1093.5||1093.5||1093.5||2
1648528740000|2022-03-29 04:39:00|||||||||2
1648528750000|2022-03-29 04:39:10|||||||||2
1648528760000|2022-03-29 04:39:20|1094.5|1092|1094.5|1090.8|1094.5|1092|1094.5|1090.8|7
1648528770000|2022-03-29 04:39:30|1093.5||1093.5||1093.5||1093.5||0
1648528880000|2022-03-29 04:41:20|1092.8||1092.8||1092.8||1092.8||0
1648528900000|2022-03-29 04:41:40|1093||1093||1093||1093||0
1648528920000|2022-03-29 04:42:00|1092.8||1092.8||1092.8||1092.8||0
1648528940000|2022-03-29 04:42:20|1093||1092.8||1093||1092.8||0
1648529030000|2022-03-29 04:43:50|1093||1092.8||1093||1092.8||0
1648529090000|2022-03-29 04:44:50|1093||1093||1093||1093||0
1648529100000|2022-03-29 04:45:00|1092.8||1092.8||1092.8||1092.8||0
1648529110000|2022-03-29 04:45:10|1093||1093||1093||1093||0
1648529120000|2022-03-29 04:45:20|1092.8||1092.8||1092.8||1092.8||0
1648529140000|2022-03-29 04:45:40|1093||1093||1093||1093||1
1648529150000|2022-03-29 04:45:50|1093.3||1093.3||1093.3||1093.3||1
1648529190000|2022-03-29 04:46:30|1093.5||1093.5||1093.5||1093.5||0
1648529520000|2022-03-29 04:52:00|1093.3||1093||1093.3||1093||0
1648529950000|2022-03-29 04:59:10|1092.5||1092.5||1092.5||1092.5||3
1648530000000|2022-03-29 05:00:00|1092.8||1092.8||1092.8||1092.8||0
1648530040000|2022-03-29 05:00:40|1093.3||1093.3||1093.3||1093.3||0
1648530050000|2022-03-29 05:00:50|1093||1093.3||1093.3||1093||0
1648530060000|2022-03-29 05:01:00|1093||1093||1093.3||1093||0
1648530070000|2022-03-29 05:01:10|1093.3|1091|1093.3|1091|1093.3|1091|1093.3|1091|0
1648530080000|2022-03-29 05:01:20|1093.5||1093.5||1093.5||1093.5||0
1648530090000|2022-03-29 05:01:30|1093.3||1093.3||1093.5||1093.3||0
1648530130000|2022-03-29 05:02:10|1093.5||1093.5||1093.5||1093.5||0
1648530140000|2022-03-29 05:02:20|1093.3||1093.3||1093.3||1093||0
1648530160000|2022-03-29 05:02:40|1093.5||1093.5||1093.5||1093.5||0
1648530200000|2022-03-29 05:03:20|1093.3||1093.3||1093.3||1093.3||0
1648530210000|2022-03-29 05:03:30|1092.8||1092.8||1092.8||1092.8||0
1648530640000|2022-03-29 05:10:40|||||||||3
1648530690000|2022-03-29 05:11:30|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|3
1648530730000|2022-03-29 05:12:10|1094.8||1094.5||1094.8||1094.5||1
1648530740000|2022-03-29 05:12:20|1094.8|1092.5|1094.8|1092.5|1094.8|1092.5|1094.5|1092.5|0
1648530750000|2022-03-29 05:12:30|1094.5||1094.8||1094.8||1094.5||0
1648530820000|2022-03-29 05:13:40|1095.5||1095.5||1095.5||1095.5||0
1648530900000|2022-03-29 05:15:00|1096|1093.8|1096|1093|1096|1093.8|1096|1093|0
1648530910000|2022-03-29 05:15:10||1093.3||1092.8||1093.3||1092.8|0
1648530920000|2022-03-29 05:15:20||1093||1092.8||1093||1092.8|0
1648530930000|2022-03-29 05:15:30|1096.5|1093|1096.5|1093.5|1096.5|1093.5|1096.5|1093|1
1648530960000|2022-03-29 05:16:00|1097.5|1094.8|1098.8|1095.3|1098.8|1095.8|1097.5|1094.8|0
1648530970000|2022-03-29 05:16:10|1098.5|1095.5|1098.5|1095.3|1098.5|1095.8|1098.5|1095.3|0
1648530980000|2022-03-29 05:16:20|1098.8|1095.5|1098.5|1095.3|1098.8|1095.5|1098.5|1095.3|0
1648531010000|2022-03-29 05:16:50|1098|1095|1098|1095|1098.3|1095|1098|1095|0
1648531020000|2022-03-29 05:17:00|1098.3||1098||1098.3||1098||0
1648531030000|2022-03-29 05:17:10|1098.3|1095.3|1098.3|1095|1098.3|1095.3|1098|1095|0
1648531040000|2022-03-29 05:17:20|1098|1094.8|1097.8|1094.3|1098|1094.8|1097.5|1094.3|0
1648531050000|2022-03-29 05:17:30|1097.5|1094.5|1097.5|1094.3|1097.8|1094.5|1097.5|1094.3|0
1648531060000|2022-03-29 05:17:40|1097.8||1097.8||1097.8||1097.8||0
1648531090000|2022-03-29 05:18:10|1097.5|1093.5|1097.3|1093.5|1097.5|1093.5|1097.3|1093.5|0
1648531110000|2022-03-29 05:18:30|1096|1093.8|1096|1093.8|1096|1093.8|1096|1093.8|0
1648531120000|2022-03-29 05:18:40|1095.5|1093.5|1096.8|1093.5|1096.8|1093.5|1095.5|1093.5|1
1648531130000|2022-03-29 05:18:50||1093.8||1093.8||1093.8||1093.8|0
1648531230000|2022-03-29 05:20:30|1097.3||1097.3||1097.3||1097||0
1648531380000|2022-03-29 05:23:00||1094||1094||1094||1094|0
1648531410000|2022-03-29 05:23:30|1096.3|1093.8|1096.3|1093.8|1096.3|1093.8|1096.3|1093.8|0
1648531420000|2022-03-29 05:23:40||1093.5||1094||1094||1093.5|0
1648531430000|2022-03-29 05:23:50||1093.3||1093.5||1093.8||1093.3|0
1648531440000|2022-03-29 05:24:00|1096.5|1093|1095|1093|1096.5|1093|1095|1093|0
1648531450000|2022-03-29 05:24:10|1095.5||1095.5||1095.5||1095.5||0
1648531460000|2022-03-29 05:24:20||1092.8||1092.8||1092.8||1092.8|0
1648531490000|2022-03-29 05:24:50||1093||1093||1093||1093|0
1648531500000|2022-03-29 05:25:00||1092.8||1093||1093||1092.8|0
1648531600000|2022-03-29 05:26:40|1095.8|1093.3|1095.8|1093.3|1095.8|1093.3|1095.8|1093.3|0
1648531610000|2022-03-29 05:26:50||1093.5||1093.5||1093.5||1093.5|0
1648531620000|2022-03-29 05:27:00||1093.3||1093.3||1093.3||1093.3|0
1648531630000|2022-03-29 05:27:10||1093||1093||1093||1093|0
1648531670000|2022-03-29 05:27:50|1096|1093.3|1095.8|1093.3|1096|1093.3|1095.8|1093.3|0
1648531760000|2022-03-29 05:29:20||1093||1093||1093||1093|0
1648531780000|2022-03-29 05:29:40|1095.5||1095.5||1095.5||1095.5||0
1648531800000|2022-03-29 05:30:00||1092.8||1092.8||1092.8||1092.8|0
1648531810000|2022-03-29 05:30:10||1093||1092.8||1093.3||1092.8|0
1648531860000|2022-03-29 05:31:00|1095.8|1093|1096.3|1093|1096.3|1093|1095.8|1093|0
1648531870000|2022-03-29 05:31:10|1096.8|1093.3|1097.8|1094|1097.8|1094|1096.8|1093.3|0
1648531880000|2022-03-29 05:31:20||1094.3||1094.3||1094.3||1094.3|0
1648531990000|2022-03-29 05:33:10|1097.5||1097.8||1097.8||1097.5||0
1648532000000|2022-03-29 05:33:20|1098||1098||1098||1098||0
1648532010000|2022-03-29 05:33:30|1098.3|1094.8|1098.3|1094.8|1098.3|1094.8|1098.3|1094.8|0
1648532020000|2022-03-29 05:33:40|1098|1096.5|1099.3|1096.5|1099.3|1096.8|1098|1096.5|1
1648532030000|2022-03-29 05:33:50|1099||1099.3||1099.3||1099||0
1648532040000|2022-03-29 05:34:00|1099||1099||1099.3||1099||0
1648532050000|2022-03-29 05:34:10||1096.8||1096.5||1096.8||1096.5|0
1648532060000|2022-03-29 05:34:20|1099.3||1099.3||1099.3||1099.3||0
1648532070000|2022-03-29 05:34:30|1099||1099||1099||1099||0
1648532080000|2022-03-29 05:34:40|1099.3||1099.3||1099.3||1099||0
1648532090000|2022-03-29 05:34:50|1099|1096.8|1099.3|1096.8|1099.3|1096.8|1099|1096.8|0
1648532100000|2022-03-29 05:35:00||1096.5||1096.8||1096.8||1096.5|0
1648532140000|2022-03-29 05:35:40||1096||1096||1096||1096|0
1648532310000|2022-03-29 05:38:30||1095.8||1095.8||1095.8||1095.8|1
1648532360000|2022-03-29 05:39:20||1097||1097||1097||1097|0
1648532370000|2022-03-29 05:39:30|1099.5|1096.8|1099.3|1096.8|1099.5|1096.8|1099.3|1096.8|0
1648532380000|2022-03-29 05:39:40|1099.5|1097|1099.3|1097|1099.5|1097|1099.3|1097|0
1648532390000|2022-03-29 05:39:50||1097.3||1097.3||1097.3||1097.3|0
1648532400000|2022-03-29 05:40:00|1099|1096.8|1099.3|1096.8|1099.3|1096.8|1099|1096.8|0
1648532430000|2022-03-29 05:40:30||1096.3||1096.3||1096.3||1096.3|1
1648532440000|2022-03-29 05:40:40||1096.5||1095.5||1096.8||1095.5|1
1648532460000|2022-03-29 05:41:00|1099|1095.3|1099|1095.3|1099|1095.3|1099|1095.3|0
1648532480000|2022-03-29 05:41:20|1099.3||1099.3||1099.3||1099.3||0
1648532520000|2022-03-29 05:42:00|1097.5||1097.5||1097.5||1097.5||0
1648532550000|2022-03-29 05:42:30|1098.8||1098.8||1098.8||1098.8||2
1648532570000|2022-03-29 05:42:50|1099.3||1099||1099.3||1099||0
1648532580000|2022-03-29 05:43:00|1098.8|1096.8|1099|1096|1099.5|1096.8|1098.8|1096|0
1648532600000|2022-03-29 05:43:20|1098.8||1098.8||1099||1098.8||0
1648532620000|2022-03-29 05:43:40|1098.3|1095.3|1098.3|1095.3|1098.3|1095.3|1098.3|1095.3|0
1648532630000|2022-03-29 05:43:50|1098|1095.5|1098.3|1095.5|1098.3|1095.5|1098|1095.5|0
1648532640000|2022-03-29 05:44:00||1095.3||1095.3||1095.5||1095.3|0
1648532650000|2022-03-29 05:44:10|1098.8|1095.5|1098.8|1095.8|1098.8|1095.8|1098.8|1095.5|0
1648532670000|2022-03-29 05:44:30|1099||1099||1099||1099||0
1648532680000|2022-03-29 05:44:40||1096||1096||1096||1096|0
1648532700000|2022-03-29 05:45:00||1096.5||1096.5||1096.5||1096.5|0
1648532740000|2022-03-29 05:45:40|1100.5|1096.8|1099.3|1096.8|1100.5|1097|1099.3|1096.8|1
1648532750000|2022-03-29 05:45:50|1099.8|1097|1099.8|1097|1099.8|1097|1099.5|1096.8|0
1648532760000|2022-03-29 05:46:00|1099.5|1096.8|1099.5|1096.5|1100|1096.8|1099.5|1096.5|0
1648532770000|2022-03-29 05:46:10|1099.3|1096.8|1099.5|1096.8|1099.5|1096.8|1099|1096.5|0
1648532780000|2022-03-29 05:46:20|1099.3|1096.5|1099|1096.5|1099.5|1097|1098.8|1096.5|0
1648532800000|2022-03-29 05:46:40|1099.3|1096.8|1099|1096.8|1099.5|1096.8|1099|1096.8|0
1648532810000|2022-03-29 05:46:50|1099.3|1096.5|1099.3|1097|1099.3|1097|1099|1096.5|0
1648532820000|2022-03-29 05:47:00|1099|1096.8|1099.3|1097|1099.3|1097|1099|1096.8|0
1648532830000|2022-03-29 05:47:10|1099||1099.3||1099.3||1099||0
1648532840000|2022-03-29 05:47:20|1099.5|1097.3|1099.3|1097.3|1099.5|1097.3|1099.3|1097.3|0
1648532850000|2022-03-29 05:47:30||1097||1097||1097||1097|0
1648532860000|2022-03-29 05:47:40|1099.5|1097.3|1099.5|1097.3|1099.5|1097.3|1099.5|1097|0
1648532870000|2022-03-29 05:47:50|1099.3|1097|1099.5|1097.3|1099.8|1097.3|1099.3|1097|0
1648532880000|2022-03-29 05:48:00|1099.8||1099.8||1099.8||1099.5||0
1648532890000|2022-03-29 05:48:10|1100|1097.5|1099.8|1097.5|1100|1097.5|1099.5|1097.5|0
1648532900000|2022-03-29 05:48:20|1099.3||1099.3||1099.3||1099.3||0
1648532910000|2022-03-29 05:48:30|1099||1099.3||1099.3||1099||1
1648532920000|2022-03-29 05:48:40|1099|1096.3|1099|1096.8|1099.5|1096.8|1098.8|1096.3|1
1648532930000|2022-03-29 05:48:50|1098.8|1096.5|1099.3|1096.8|1099.3|1097|1098.8|1096.5|0
1648532940000|2022-03-29 05:49:00|1099|1096.5|1099|1096.5|1099.3|1096.8|1099|1096.3|0
1648532950000|2022-03-29 05:49:10||1096.8||1096.5||1096.8||1096.3|0
1648532960000|2022-03-29 05:49:20||1096.8||1096.5||1096.8||1096.5|0
1648532970000|2022-03-29 05:49:30||1096.8||1096.5||1096.8||1096.5|0
1648532980000|2022-03-29 05:49:40||1096.8||1096.8||1096.8||1096.5|0
1648532990000|2022-03-29 05:49:50||1096.5||1096.8||1096.8||1096.5|0
1648533000000|2022-03-29 05:50:00|1099.3|1097|1099.3|1097|1099.5|1097|1099.3|1096.8|0
1648533010000|2022-03-29 05:50:10|1099|1096.8|1098|1095.5|1099.3|1096.8|1097.8|1095.5|0
1648533020000|2022-03-29 05:50:20|1097.8|1095.8|1097.8|1095.3|1098|1095.8|1097.8|1095|0
1648533030000|2022-03-29 05:50:30||1095.5||1095.5||1095.8||1095.3|0
1648533040000|2022-03-29 05:50:40|1098|1095.3|1098.3|1096|1098.5|1096.3|1098|1095.3|0
1648533050000|2022-03-29 05:50:50|1098|1095.8|1098.5|1096|1098.5|1096.3|1098|1095.8|0
1648533060000|2022-03-29 05:51:00|1098.3|1095.8|1098.3|1095.8|1098.5|1096.3|1098|1095.8|0
1648533070000|2022-03-29 05:51:10|1098|1096|1098.3|1095.8|1098.3|1096|1098|1095.8|0
1648533080000|2022-03-29 05:51:20|1098.5|1096|1098|1095.8|1098.5|1096.3|1098|1095.8|0
1648533090000|2022-03-29 05:51:30|1098.3|1096.3|1098.3|1096|1098.5|1096.3|1098.3|1096|0
1648533100000|2022-03-29 05:51:40|1098|1095.3|1098|1095.8|1098.3|1095.8|1098|1095.3|0
1648533110000|2022-03-29 05:51:50|1098.3|1096|1098|1095.8|1098.3|1096.3|1098|1095.8|0
1648533120000|2022-03-29 05:52:00|1098.3|1096|1098.3|1096|1098.5|1096|1098|1095.8|0
1648533130000|2022-03-29 05:52:10|1098|1095.8|1098|1095.8|1098.3|1095.8|1098|1095.8|0
1648533140000|2022-03-29 05:52:20|1097.5|1095.5|1097.5|1095.3|1097.5|1095.5|1097.5|1095.3|0
1648533150000|2022-03-29 05:52:30|1097.3|1095|1097.3|1094.8|1097.3|1095.3|1097|1094.5|0
1648533160000|2022-03-29 05:52:40|1097|1095|1097.3|1095|1097.5|1095.3|1097|1094.8|0
1648533170000|2022-03-29 05:52:50|1097.5|1095.3|1098|1095.8|1098|1095.8|1097.3|1094.8|0
1648533180000|2022-03-29 05:53:00||1095.3||1095.5||1095.8||1095.3|0
1648533190000|2022-03-29 05:53:10|1098.5|1095.8|1098.3|1095.8|1098.5|1096|1098.3|1095.8|0
1648533200000|2022-03-29 05:53:20|1098|1095.5|1098|1095.8|1098|1095.8|1098|1095.5|0
1648533210000|2022-03-29 05:53:30|1098.3|1095.3|1098.3|1095.3|1098.3|1095.3|1098.3|1095.3|0
1648533220000|2022-03-29 05:53:40|1098|1095.5|1098.3|1095.5|1098.3|1095.5|1098|1095.5|0
1648533230000|2022-03-29 05:53:50|1098.5|1096|1098.5|1096.5|1098.5|1096.5|1098.3|1096|0
1648533240000|2022-03-29 05:54:00|1098.8||1099.3||1099.3||1098.8||1
1648533250000|2022-03-29 05:54:10|1099||1098.8||1099||1098.5||0
1648533260000|2022-03-29 05:54:20|1098.5|1096|1097.5|1095.8|1098.8|1096|1097.5|1095.8|2
1648533270000|2022-03-29 05:54:30||1095.5||1095.5||1095.8||1095.5|0
1648533280000|2022-03-29 05:54:40||1095.8||1096||1096||1095.8|0
1648533290000|2022-03-29 05:54:50||1095.8||1096||1096||1095.8|0
1648533300000|2022-03-29 05:55:00||1095.8||1095.8||1096||1095.5|0
1648533310000|2022-03-29 05:55:10|1098.5|1096|1098.5|1095.3|1098.5|1096|1098.5|1095.3|1
1648533320000|2022-03-29 05:55:20||1095.5||1095||1095.8||1095|0
1648533330000|2022-03-29 05:55:30|1098|1095.3|1098|1095|1098|1095.3|1098|1094.5|0
1648533340000|2022-03-29 05:55:40||1094.5||1094.8||1095||1094.5|0
1648533350000|2022-03-29 05:55:50||1095||1095.3||1095.5||1094.8|0
1648533360000|2022-03-29 05:56:00|1098.3|1095.5|1096.5|1094.5|1098.3|1095.5|1096.5|1094.5|24
1648533370000|2022-03-29 05:56:10||1094.8||1094.5||1094.8||1094.5|0
1648533380000|2022-03-29 05:56:20|1096.3|1094.8|1096.3|1093.3|1096.3|1095|1096|1093.3|3
1648533390000|2022-03-29 05:56:30|1096.5||1096.3||1096.5||1096||0
1648533400000|2022-03-29 05:56:40|1096|1093|1096|1093|1096|1093.3|1096|1093|0
1648533410000|2022-03-29 05:56:50|1095.8|1093.3|1095.8|1092.8|1096|1093.3|1095.8|1092.5|0
1648533420000|2022-03-29 05:57:00|1095.5|1092.3|1095.5|1092.5|1095.5|1092.5|1095.5|1092.3|0
1648533430000|2022-03-29 05:57:10|1095.8||1095.8||1095.8||1095.5||0
1648533440000|2022-03-29 05:57:20|1095.5||1095.8||1096||1095.5||0
1648533450000|2022-03-29 05:57:30|1096|1093|1095.8|1093.5|1096|1093.5|1095.8|1093|0
1648533460000|2022-03-29 05:57:40|1096||1095.8||1096||1095.8||0
1648533470000|2022-03-29 05:57:50|1096||1095.8||1096||1095.8||0
1648533480000|2022-03-29 05:58:00|1095.5||1096||1096||1095.5||0
1648533490000|2022-03-29 05:58:10|1095.8||1096||1096||1095.8||0
1648533510000|2022-03-29 05:58:30|1094.5|1092.8|1094.5|1091.5|1094.5|1092.8|1094.5|1091.5|1
1648533520000|2022-03-29 05:58:40|1095.3|1091.8|1095|1092.3|1095.3|1092.3|1095|1091.5|0
1648533530000|2022-03-29 05:58:50||1091.5||1092.3||1092.3||1091.5|0
1648533540000|2022-03-29 05:59:00|1095.3|1092.5|1096|1093|1096|1093|1095.3|1092.3|8
1648533570000|2022-03-29 05:59:30||1093.3||1093.3||1093.3||1093.3|0
1648533580000|2022-03-29 05:59:40|1096.5|1093.5|1096.5|1093.5|1096.5|1093.5|1096.5|1093.5|0
1648533600000|2022-03-29 06:00:00||1093.8||1094.3||1094.3||1093.8|0
1648533620000|2022-03-29 06:00:20|1096.3|1093.5|1095|1092|1096.3|1093.5|1095|1092|1
1648533630000|2022-03-29 06:00:30|1095.5|1092.3|1095|1092.5|1095.5|1092.5|1095|1092|0
1648533640000|2022-03-29 06:00:40|1094.8||1094.8||1095||1094.8||0
1648533650000|2022-03-29 06:00:50|1094.5|1091.5|1094.5|1091.5|1094.5|1091.5|1094.3|1091.5|1
1648533660000|2022-03-29 06:01:00||1091.8||1092||1092||1091.5|0
1648533670000|2022-03-29 06:01:10|1094.8|1092.5|1095.5|1093|1095.5|1093|1094.8|1092.3|0
1648533680000|2022-03-29 06:01:20|1093.5|1092.8|1093.5|1092|1093.5|1092.8|1093.5|1092|13
1648533690000|2022-03-29 06:01:30|1094|1092.5|1094|1092|1094|1092.5|1093.5|1092|3
1648533700000|2022-03-29 06:01:40|1093.8|1091|1093.8|1091|1093.8|1091|1093.8|1091|1
1648533710000|2022-03-29 06:01:50|1093|1090.8|1093|1090.5|1093|1091|1093|1090.5|0
1648533720000|2022-03-29 06:02:00|1093.5|1090.8|1093.3|1090.5|1093.5|1090.8|1093.3|1090.3|0
1648533730000|2022-03-29 06:02:10|1093.5|1090.8|1093.5|1090.5|1093.5|1090.8|1093.5|1090.5|0
1648533740000|2022-03-29 06:02:20|1093.8|1090.8|1093.8|1091|1093.8|1091.3|1093.8|1090.5|0
1648533750000|2022-03-29 06:02:30|1093.5|1090.8|1093.5|1090.5|1093.5|1090.8|1093.5|1090.5|0
1648533760000|2022-03-29 06:02:40|1093.3|1090|1092.8|1090|1093.3|1090.3|1092.8|1090|0
1648533770000|2022-03-29 06:02:50|1092.5|1089.8|1092|1089.5|1092.5|1090|1092|1089.5|0
1648533780000|2022-03-29 06:03:00|1092.3|1089.8|1092|1089.5|1092.3|1089.8|1092|1089.3|0
1648533790000|2022-03-29 06:03:10|1092.3|1089.3|1092.5|1090|1092.5|1090|1092.3|1089.3|0
1648533800000|2022-03-29 06:03:20|1092.8|1089.8|1092.5|1089.8|1092.8|1089.8|1092.5|1089.8|0
1648533810000|2022-03-29 06:03:30||1090||1090||1090||1090|0
1648533820000|2022-03-29 06:03:40||1089.8||1089.8||1089.8||1089.8|0
1648533830000|2022-03-29 06:03:50|1091.8|1089.3|1090.5|1088.5|1091.8|1089.3|1090|1088.3|1
1648533840000|2022-03-29 06:04:00|1091|1088.3|1090|1088|1091|1088.8|1090|1088|0
1648533850000|2022-03-29 06:04:10|1090.3|1088.3|1090|1088|1090.3|1088.5|1090|1088|0
1648533860000|2022-03-29 06:04:20|1089.8|1088.3|1090|1088|1090|1088.3|1089.8|1087.8|0
1648533870000|2022-03-29 06:04:30|1089.5|1088.3|1089.8|1088|1089.8|1088.3|1089.5|1087.8|0
1648533880000|2022-03-29 06:04:40|1089.5|1087.8|1089.8|1088|1089.8|1088|1089.5|1087.8|0
1648533890000|2022-03-29 06:04:50||1087.8||1088||1088||1087.8|0
1648533900000|2022-03-29 06:05:00|1090.3|1088.8|1090.8|1088.8|1091|1088.8|1090.3|1088.5|1
1648533910000|2022-03-29 06:05:10|1090.5|1088.5|1090.5|1088.5|1090.8|1088.5|1090.5|1088.5|0
1648533920000|2022-03-29 06:05:20|1091|1089|1091.8|1089.8|1092|1090|1091|1089|1
1648533930000|2022-03-29 06:05:30|1091.5|1089.5|1091.3|1089.3|1091.8|1089.5|1091|1089|0
1648533940000|2022-03-29 06:05:40|1091|1089|1091.3|1089.3|1091.3|1089.5|1091|1089|0
1648533950000|2022-03-29 06:05:50|1091|1089.5|1091.3|1089.3|1091.3|1089.5|1091|1089.3|0
1648533960000|2022-03-29 06:06:00|1091.5|1089.5|1091.8|1089.8|1091.8|1089.8|1091.3|1089.5|0
1648533970000|2022-03-29 06:06:10|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091|1089|0
1648533980000|2022-03-29 06:06:20|1091.8|1089.8|1089.5|1087.3|1091.8|1089.8|1089.5|1087.3|17
1648533990000|2022-03-29 06:06:30||1088||1088||1088||1087.8|5
1648534000000|2022-03-29 06:06:40||1087.8||1088||1088||1087.8|6
1648534010000|2022-03-29 06:06:50|1089.3|1088.3|1089.5|1087.3|1089.5|1088.3|1089.3|1087|15
1648534020000|2022-03-29 06:07:00||1087||1087.3||1087.3||1086.8|4
1648534030000|2022-03-29 06:07:10|1089|1087|1089|1086.5|1089|1087|1089|1086.5|8
1648534040000|2022-03-29 06:07:20|1088.5|1086.3|1088.5|1086.3|1088.5|1086.3|1088.3|1086|0
1648534050000|2022-03-29 06:07:30||1086||1086||1086||1086|0
1648534060000|2022-03-29 06:07:40||1086.3||1086||1086.3||1086|0
1648534070000|2022-03-29 06:07:50|1089|1086.3|1089|1086.5|1089|1086.5|1089|1086|0
1648534080000|2022-03-29 06:08:00|1087.8|1086|1087.3|1084.5|1088.8|1086.3|1087|1084.5|17
1648534090000|2022-03-29 06:08:10|1087.5|1084.8|1087|1084.5|1087.5|1084.8|1086.5|1083.8|3
1648534100000|2022-03-29 06:08:20|1086.5|1084.3|1086.8|1084.3|1086.8|1084.3|1086.5|1084.3|3
1648534110000|2022-03-29 06:08:30|1087|1084.5|1086.3|1083.8|1087|1084.5|1085.8|1083.3|5
1648534120000|2022-03-29 06:08:40|1086||1086||1086||1086||0
1648534130000|2022-03-29 06:08:50|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1648534140000|2022-03-29 06:09:00|1085.8|1084.3|1086.5|1084.8|1086.5|1084.8|1085.8|1084.3|0
1648534150000|2022-03-29 06:09:10|1086.8|1084|1086|1084|1086.8|1084|1086|1084|1
1648534180000|2022-03-29 06:09:40|1085.8||1085.3||1085.8||1085.3||0
1648534190000|2022-03-29 06:09:50|1085.8|1083.5|1084.5|1082.8|1085.8|1083.5|1084.5|1082.3|1
1648534200000|2022-03-29 06:10:00||1083||1082.8||1083.3||1082.8|0
1648534210000|2022-03-29 06:10:10|1083.8|1082|1082.8|1081|1083.8|1082|1082.3|1080.3|25
1648534220000|2022-03-29 06:10:20|1083|1081.3|1083.3|1081.3|1084.8|1082.3|1083|1081|6
1648534230000|2022-03-29 06:10:30|1083.5|1081.5|1083.8|1081.5|1083.8|1081.5|1083.3|1081.5|0
1648534240000|2022-03-29 06:10:40|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|0
1648534250000|2022-03-29 06:10:50|1084.3||1084.3||1084.3||1084.3||0
1648534260000|2022-03-29 06:11:00|1086|1083.3|1086.5|1083.3|1086.8|1083.3|1086|1083.3|1
1648534270000|2022-03-29 06:11:10|1087|1084.5|1086.8|1083.3|1087.3|1085|1086.8|1083.3|0
1648534280000|2022-03-29 06:11:20|1086.3|1083|1086.3|1083|1086.3|1083|1086.3|1083|0
1648534300000|2022-03-29 06:11:40|1086||1086||1086.3||1086||0
1648534320000|2022-03-29 06:12:00|1085.8||1085.8||1085.8||1085.8||0
1648534330000|2022-03-29 06:12:10|1086.3|1083.5|1086.5|1084|1086.5|1084|1086.3|1083.5|4
1648534340000|2022-03-29 06:12:20|1086.8|1084.3|1087.3|1084.5|1087.3|1084.5|1086.8|1084.3|0
1648534350000|2022-03-29 06:12:30|1087|1084.3|1086.5|1083.8|1087.3|1084.5|1086.5|1083.8|1
1648534370000|2022-03-29 06:12:50||1084||1083.8||1084||1083.8|0
1648534390000|2022-03-29 06:13:10||1084.8||1084.8||1084.8||1084.8|4
1648534410000|2022-03-29 06:13:30|1086.3|1083.5|1086|1082.8|1086.3|1083.5|1086|1082.8|15
1648534420000|2022-03-29 06:13:40|1085.5|1083.3|1086|1083.8|1086|1083.8|1085.5|1083|2
1648534430000|2022-03-29 06:13:50|1085.8|1083|1086.5|1082.8|1086.5|1084.3|1085.8|1082.5|3
1648534440000|2022-03-29 06:14:00||1082.5||1083.5||1083.5||1082.5|0
1648534450000|2022-03-29 06:14:10||1083.3||1083.3||1083.3||1083|0
1648534480000|2022-03-29 06:14:40|1087.3|1083.8|1087.5|1083.8|1087.5|1083.8|1087.3|1083.8|2
1648534490000|2022-03-29 06:14:50|1087.3|1083.5|1087.3|1083.5|1087.3|1083.5|1087.3|1083.5|0
1648534500000|2022-03-29 06:15:00|1086.8|1084|1087|1084|1087|1084|1086.8|1083.8|0
1648534510000|2022-03-29 06:15:10|1086.8|1083.8|1087|1084.3|1087|1084.3|1086.8|1083.8|0
1648534520000|2022-03-29 06:15:20|1087.3|1084.5|1087.5|1084.8|1087.5|1084.8|1087.3|1084.5|0
1648534530000|2022-03-29 06:15:30||1084.5||1084.5||1084.5||1084.5|0
1648534540000|2022-03-29 06:15:40|1087.3|1084|1086.8|1083.3|1087.3|1084|1086.8|1083.3|1
1648534560000|2022-03-29 06:16:00|1086.5|1083|1086.3|1082.8|1086.5|1083|1086.3|1082.8|0
1648534570000|2022-03-29 06:16:10|1086|1082.3|1085.8|1082.3|1086|1082.3|1085.8|1082.3|0
1648534580000|2022-03-29 06:16:20|1085.5|1081.8|1085.5|1081.8|1085.8|1081.8|1085.5|1081.8|0
1648534590000|2022-03-29 06:16:30|1085.8||1085.8||1085.8||1085.5||0
1648534600000|2022-03-29 06:16:40||1082||1082.3||1082.3||1082|0
1648534610000|2022-03-29 06:16:50||1083||1083||1083||1083|0
1648534630000|2022-03-29 06:17:10|1086.3||1086.3||1086.3||1086.3||0
1648534640000|2022-03-29 06:17:20|1085.8||1085.8||1085.8||1085.8||0
1648534670000|2022-03-29 06:17:50|1085.3||1084.8||1085.3||1084.8||0
1648534680000|2022-03-29 06:18:00|1085|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.5|1
1648534710000|2022-03-29 06:18:30|1086.3|1083.8|1086.3|1083.5|1086.8|1083.8|1086.3|1083.5|1
1648534720000|2022-03-29 06:18:40|1086||1086.3||1086.3||1086||1
1648534730000|2022-03-29 06:18:50|1086.5|1083.8|1086.5|1083.8|1086.8|1083.8|1086.5|1083.8|0
1648534740000|2022-03-29 06:19:00||1084||1083.8||1084||1083.8|0
1648534780000|2022-03-29 06:19:40||1083.5||1083.8||1083.8||1083.5|0
1648534790000|2022-03-29 06:19:50|1087|1083.5|1087|1084.3|1087|1084.3|1087|1083.5|0
1648534800000|2022-03-29 06:20:00|1088.5|1085|1088.3|1085.3|1088.5|1085.3|1088|1085|2
1648534810000|2022-03-29 06:20:10||1085.5||1085.5||1085.5||1085.5|0
1648534820000|2022-03-29 06:20:20|1088||1088.3||1088.3||1088||0
1648534830000|2022-03-29 06:20:30|1089|1085.8|1089.5|1087|1089.5|1087|1089|1085.5|0
1648534840000|2022-03-29 06:20:40|1088.8|1087.3|1088.8|1086|1089|1087.3|1088.8|1086|0
1648534850000|2022-03-29 06:20:50|1089|1086.3|1089|1086.3|1089.3|1086.3|1089|1086.3|0
1648534860000|2022-03-29 06:21:00|1089.3||1089.3||1089.3||1089||0
1648534870000|2022-03-29 06:21:10|1089||1089||1089.3||1089||0
1648534880000|2022-03-29 06:21:20|1089.3|1087|1089.5|1087.3|1089.5|1087.8|1089.3|1087|3
1648534890000|2022-03-29 06:21:30|1088.3|1087.5|1088.3|1086.5|1088.3|1087.5|1088.3|1086.5|4
1648534900000|2022-03-29 06:21:40|1089.5|1086.3|1087.5|1085.5|1089.5|1086.3|1087.5|1085.3|1
1648534910000|2022-03-29 06:21:50||1085.3||1085.8||1085.8||1085.3|0
1648534920000|2022-03-29 06:22:00||1085.5||1085.5||1085.5||1085.5|0
1648534930000|2022-03-29 06:22:10|1088.8|1085|1088.8|1085.3|1088.8|1085.3|1088.8|1085|2
1648534940000|2022-03-29 06:22:20|1088.5|1085|1087.5|1084|1088.5|1085|1087.5|1084|0
1648534950000|2022-03-29 06:22:30||1084.3||1084||1084.5||1084|0
1648534960000|2022-03-29 06:22:40||1084.3||1084.5||1084.5||1084.3|0
1648534970000|2022-03-29 06:22:50|1087.3|1084.8|1088.3|1084.5|1088.3|1084.8|1087.3|1084.5|0
1648534980000|2022-03-29 06:23:00|1088.8|1085|1088.5|1085.8|1088.8|1085.8|1088.5|1085|3
1648534990000|2022-03-29 06:23:10|1088.3|1085.5|1088.5|1085.5|1088.5|1085.8|1088.3|1085.5|0
1648535000000|2022-03-29 06:23:20||1085.8||1085.5||1085.8||1085.5|0
1648535040000|2022-03-29 06:24:00|1088|1085.3|1087|1084|1088|1085.3|1087|1084|0
1648535050000|2022-03-29 06:24:10|1086.8|1083.8|1086.8|1083.5|1086.8|1083.8|1086.8|1083.5|0
1648535060000|2022-03-29 06:24:20|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|0
1648535070000|2022-03-29 06:24:30||1083.3||1083.3||1083.5||1083.3|1
1648535080000|2022-03-29 06:24:40|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1648535090000|2022-03-29 06:24:50|1086.5||1086.3||1086.5||1086.3||0
1648535100000|2022-03-29 06:25:00|1086||1086.3||1086.3||1086||6
1648535110000|2022-03-29 06:25:10|||||||||1
1648535120000|2022-03-29 06:25:20|1086.8||1086.8||1086.8||1086.8||5
1648535130000|2022-03-29 06:25:30|1087.8|1084.8|1087.5|1084.8|1087.8|1084.8|1087.5|1084.5|1
1648535140000|2022-03-29 06:25:40|1088.8|1085.3|1087.8|1084.8|1088.8|1085.3|1087.8|1084.8|5
1648535150000|2022-03-29 06:25:50|1088||1088||1088||1087.8||0
1648535180000|2022-03-29 06:26:20|1088.3|1085.3|1087.8|1085.3|1088.3|1085.3|1087.8|1085.3|0
1648535190000|2022-03-29 06:26:30||1085.8||1085.8||1085.8||1085.8|0
1648535200000|2022-03-29 06:26:40|1087.5||1087.3||1087.5||1087.3||5
1648535210000|2022-03-29 06:26:50|1087||1087.8||1087.8||1087||31
1648535220000|2022-03-29 06:27:00|1087.5||1087.5||1087.5||1087.5||0
1648535240000|2022-03-29 06:27:20||1086.3||1085.8||1086.3||1085.8|1
1648535260000|2022-03-29 06:27:40|1087.8||1087.8||1087.8||1087.8||0
1648535280000|2022-03-29 06:28:00|1088.5||1088.5||1088.5||1088.5||0
1648535290000|2022-03-29 06:28:10|1088.8||1088.8||1088.8||1088.8||0
1648535310000|2022-03-29 06:28:30||1086||1086||1086||1086|0
1648535320000|2022-03-29 06:28:40||1085.8||1086||1086||1085.8|0
1648535340000|2022-03-29 06:29:00|1088.5|1086.3|1089.3|1087.3|1089.5|1087.5|1088.5|1086.3|0
1648535350000|2022-03-29 06:29:10|1089.5|1087.5|1089.5|1087.5|1089.5|1087.8|1089.5|1087.3|0
1648535370000|2022-03-29 06:29:30||1087.8||1087.5||1087.8||1087.5|0
1648535400000|2022-03-29 06:30:00|1089.3||1089.3||1089.3||1088.8||10
1648535410000|2022-03-29 06:30:10|1089||1089||1089||1089||0
1648535420000|2022-03-29 06:30:20|||||||||5
1648535430000|2022-03-29 06:30:30|1089.3||1089.3||1089.3||1089.3||0
1648535450000|2022-03-29 06:30:50|1089||1089.3||1089.3||1089||1
1648535460000|2022-03-29 06:31:00|1089.5|1087.8|1089.5|1087.5|1089.5|1087.8|1089.3|1087.5|6
1648535490000|2022-03-29 06:31:30|||||||||10
1648535520000|2022-03-29 06:32:00|1089.3||1089.5||1089.5||1089.3||14
1648535580000|2022-03-29 06:33:00|||||||||1
1648535600000|2022-03-29 06:33:20||1088||1088||1088||1088|0
1648535610000|2022-03-29 06:33:30|1090.3|1088.5|1090.3|1088.5|1090.8|1088.5|1090.3|1088.5|35
1648535620000|2022-03-29 06:33:40|1090.5||1090.3||1090.5||1090.3||0
1648535630000|2022-03-29 06:33:50|1090.5||1090.5||1090.5||1090.3||2
1648535640000|2022-03-29 06:34:00|1090.8||1090.8||1090.8||1090.8||0
1648535650000|2022-03-29 06:34:10|1091.3||1091||1091.3||1090.8||0
1648535680000|2022-03-29 06:34:40|1091.3||1091.3||1091.3||1091||0
1648535690000|2022-03-29 06:34:50|1092|1089.3|1092|1089.3|1092|1089.3|1092|1089.3|9
1648535700000|2022-03-29 06:35:00|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|1091.5|1089|0
1648535710000|2022-03-29 06:35:10||1090||1089.3||1090||1089.3|0
1648535720000|2022-03-29 06:35:20||1089.5||1089.5||1089.5||1089.3|0
1648535730000|2022-03-29 06:35:30||1089.8||1089.8||1089.8||1089.8|0
1648535740000|2022-03-29 06:35:40|||||||||3
1648535750000|2022-03-29 06:35:50|1092.5|1090.3|1092.5|1090.3|1092.5|1090.3|1092.5|1090.3|0
1648535760000|2022-03-29 06:36:00|1092.8|1090.8|1092.8|1090.8|1093.3|1090.8|1092.8|1090.8|4
1648535770000|2022-03-29 06:36:10|1093|1091|1093.3|1091|1093.3|1091|1092.8|1091|0
1648535780000|2022-03-29 06:36:20|1093||1093.3||1093.3||1093||0
1648535790000|2022-03-29 06:36:30|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|0
1648535800000|2022-03-29 06:36:40|1093.3||1093.5||1093.5||1093.3||0
1648535810000|2022-03-29 06:36:50|1093.3||1093.3||1093.3||1093.3||0
1648535820000|2022-03-29 06:37:00|1093||1093||1093||1092.8||9
1648535830000|2022-03-29 06:37:10|1092.8||1093||1093||1092.8||1
1648535850000|2022-03-29 06:37:30|1093.5||1093.3||1093.5||1093.3||3
1648535860000|2022-03-29 06:37:40|1093.5||1093.5||1093.5||1093.5||0
1648535880000|2022-03-29 06:38:00|1094.8|1091.8|1094|1092.3|1094.8|1092.3|1093.8|1091.8|2
1648535890000|2022-03-29 06:38:10|1094.3|1092|1094.8|1091.8|1094.8|1092.5|1094|1091.8|3
1648535900000|2022-03-29 06:38:20|1094.3|1092|1094.3|1092.3|1094.3|1092.5|1094.3|1092|0
1648535910000|2022-03-29 06:38:30|1094.5|1092|1094.3|1091.8|1094.5|1092.3|1094.3|1091.8|0
1648535920000|2022-03-29 06:38:40|1094.5|1092|1094.3|1091.8|1094.5|1092|1094.3|1091.8|0
1648535930000|2022-03-29 06:38:50|1094.5|1092|1094.3|1092.3|1094.5|1092.3|1094.3|1092|0
1648535940000|2022-03-29 06:39:00|1094.5|1092.5|1094.5|1092.5|1094.5|1092.5|1094.3|1092.5|14
1648535950000|2022-03-29 06:39:10|1094.3||1094.3||1094.3||1094.3||0
1648535960000|2022-03-29 06:39:20|1094|1093.3|1094.8|1093.3|1094.8|1093.3|1094|1093.3|28
1648535970000|2022-03-29 06:39:30|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1094.8|1093.5|17
1648535980000|2022-03-29 06:39:40|1095||1095||1095.3||1094.8||6
1648535990000|2022-03-29 06:39:50|1094.8||1095||1095||1094.8||0
1648536000000|2022-03-29 06:40:00|1094.8|1093.8|1095.5|1093.5|1095.8|1093.8|1094.8|1093.5|0
1648536010000|2022-03-29 06:40:10|1096|1093.8|1095.5|1093.5|1096|1093.8|1095.5|1093.5|0
1648536020000|2022-03-29 06:40:20|1095.8|1093.8|1095.5|1093.5|1096|1093.8|1095.5|1093.5|0
1648536030000|2022-03-29 06:40:30|1095.8|1094|1095.8|1093.8|1096.5|1094|1095.5|1093.8|0
1648536040000|2022-03-29 06:40:40|1096.3|1094|1095.8|1093.8|1096.3|1094|1095.8|1093.8|0
1648536060000|2022-03-29 06:41:00|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096.3|1094|0
1648536070000|2022-03-29 06:41:10|1096.5|1094|1096.3|1094|1096.5|1094|1096.3|1094|0
1648536080000|2022-03-29 06:41:20|1096|1093.8|1096|1094|1096.3|1094.3|1095.8|1093.8|0
1648536090000|2022-03-29 06:41:30|1095.8|1094.3|1095.8|1093.8|1096.3|1094.3|1095.8|1093.8|1
1648536100000|2022-03-29 06:41:40|1095.5||1095.3||1095.5||1095.3||0
1648536110000|2022-03-29 06:41:50|1095.5|1094.3|1095.8|1093.8|1096.3|1094.3|1095.5|1093.8|0
1648536120000|2022-03-29 06:42:00|1095.5||1095.5||1095.5||1095.3||0
1648536130000|2022-03-29 06:42:10|1095.3||1095.3||1095.3||1095||1
1648536140000|2022-03-29 06:42:20|1095.5||1095.5||1095.5||1095.3||0
1648536150000|2022-03-29 06:42:30|1095.3||1095||1095.3||1095||1
1648536160000|2022-03-29 06:42:40|1095.3||1095.5||1095.5||1095||12
1648536170000|2022-03-29 06:42:50|1095.3||1095.8||1095.8||1095.3||0
1648536180000|2022-03-29 06:43:00|1096|1094|1095.5|1093.8|1096|1094|1095.3|1093.8|0
1648536190000|2022-03-29 06:43:10|1095||1095.5||1095.5||1095||0
1648536200000|2022-03-29 06:43:20|1095.3||1095.3||1095.3||1095.3||0
1648536230000|2022-03-29 06:43:50|1095||1095||1095||1095||15
1648536240000|2022-03-29 06:44:00|1095.3||1095.5||1095.5||1095.3||3
1648536250000|2022-03-29 06:44:10|1095||1095||1095||1095||36
1648536260000|2022-03-29 06:44:20||1093.5||1093.5||1093.5||1093.5|22
1648536270000|2022-03-29 06:44:30|1094.8||1094.8||1094.8||1094.8||15
1648536280000|2022-03-29 06:44:40|||||||||25
1648536290000|2022-03-29 06:44:50||1093.3||1093.3||1093.3||1093.3|0
1648536300000|2022-03-29 06:45:00||1092.8||1092.8||1092.8||1092.5|0
1648536310000|2022-03-29 06:45:10|1095.5|1093.3|1095.8|1093.5|1096.5|1094.5|1095.5|1093.3|1
1648536320000|2022-03-29 06:45:20|1096||1095.8||1096||1095.8||0
1648536340000|2022-03-29 06:45:40|1095.5||1095.8||1095.8||1095.5||0
1648536350000|2022-03-29 06:45:50|1095.5||1095.5||1095.8||1095.5||0
1648536360000|2022-03-29 06:46:00|1095.8||1095.8||1096||1095.5||4
1648536370000|2022-03-29 06:46:10|1096||1096||1096||1096||0
1648536390000|2022-03-29 06:46:30|1096.5|1094.3|1096.5|1094.5|1096.5|1094.5|1096.5|1094.3|0
1648536400000|2022-03-29 06:46:40||1094.3||1094.3||1094.3||1094.3|0
1648536410000|2022-03-29 06:46:50||1094.5||1094.5||1094.5||1094.5|0
1648536460000|2022-03-29 06:47:40|1096||1096||1096||1096||2
1648536470000|2022-03-29 06:47:50|1096.3||1096.5||1096.5||1096.3||0
1648536510000|2022-03-29 06:48:30|1096.3||1096.3||1096.5||1096.3||0
1648536520000|2022-03-29 06:48:40|1096.5||1096.5||1096.8||1096.5||5
1648536530000|2022-03-29 06:48:50|1096||1096||1096||1096||0
1648536540000|2022-03-29 06:49:00|1096.3||1096.5||1096.5||1096.3||0
1648536570000|2022-03-29 06:49:30|1096.8|1095.5|1096.8|1095.5|1097.3|1095.5|1096.8|1095.5|15
1648536580000|2022-03-29 06:49:40|1097.3|1094|1096.5|1094.3|1097.3|1094.3|1096.3|1094|12
1648536590000|2022-03-29 06:49:50|1096.8|1094.5|1097|1094.5|1097|1094.5|1096.8|1094.5|0
1648536600000|2022-03-29 06:50:00|1096.8|1095|1097.3|1094.8|1097.5|1095|1096.8|1094.5|0
1648536610000|2022-03-29 06:50:10||1095||1095||1095||1095|0
1648536620000|2022-03-29 06:50:20|1097.5|1095.3|1097.5|1095.5|1098|1095.5|1097.5|1095|0
1648536630000|2022-03-29 06:50:30|1097.8|1095.3|1097.5|1095.3|1098|1096.5|1097.5|1095|7
1648536640000|2022-03-29 06:50:40|1097|1096|1097.5|1095.5|1097.5|1096|1097|1095.3|14
1648536650000|2022-03-29 06:50:50|1097|1095.3|1096.8|1094.8|1097|1095.3|1096.5|1094.5|0
1648536660000|2022-03-29 06:51:00|1097.3|1095.3|1097.8|1095.5|1098|1095.8|1097.3|1095.3|0
1648536670000|2022-03-29 06:51:10|1097.5||1097.3||1097.5||1097.3||5
1648536680000|2022-03-29 06:51:20|1097.8|1095.3|1097.5|1095.5|1097.8|1095.8|1097.5|1095.3|0
1648536690000|2022-03-29 06:51:30|1096.8|1095.3|1096.8|1094.5|1096.8|1095.3|1096.8|1094.5|0
1648536700000|2022-03-29 06:51:40|1096.3|1094.8|1096.3|1094.3|1096.3|1094.8|1096.3|1094.3|0
1648536710000|2022-03-29 06:51:50|1097|1094.8|1096.8|1094.5|1097.3|1095.3|1096.8|1094.5|0
1648536720000|2022-03-29 06:52:00|1097|1094.8|1096.8|1094.8|1097.3|1095|1096.8|1094.8|0
1648536730000|2022-03-29 06:52:10|1096.5|1094.5|1096.3|1094.5|1096.5|1094.5|1096|1094.5|0
1648536740000|2022-03-29 06:52:20|1096||1096||1096||1096||21
1648536750000|2022-03-29 06:52:30|1096.3||1096||1096.3||1095.8||0
1648536760000|2022-03-29 06:52:40|1095.8|1094.3|1096.3|1093.8|1096.3|1094.3|1095.8|1093.8|5
1648536770000|2022-03-29 06:52:50|1096.5|1094|1096.3|1093.8|1096.5|1094|1096|1093.5|0
1648536780000|2022-03-29 06:53:00|1096|1093.5|1096.3|1094|1096.3|1094|1095.8|1093.5|0
1648536790000|2022-03-29 06:53:10|1096.5||1096.5||1096.5||1096.5||0
1648536800000|2022-03-29 06:53:20|1096.8|1094.3|1096.8|1094.3|1096.8|1094.3|1096.8|1094.3|0
1648536810000|2022-03-29 06:53:30||1094||1094.3||1094.3||1094|0
1648536830000|2022-03-29 06:53:50|1096.5|1094.5|1096.5|1094.3|1096.5|1094.5|1096.5|1094.3|0
1648536840000|2022-03-29 06:54:00||1094||1094.3||1094.5||1094|0
1648536850000|2022-03-29 06:54:10|1096.3|1094|1096|1094|1096.3|1094.3|1096|1094|0
1648536860000|2022-03-29 06:54:20|1096.5|1094.3|1096.5|1094.3|1096.5|1094.5|1096.5|1094|0
1648536870000|2022-03-29 06:54:30|1096.3|1094|1095.5|1093.3|1096.3|1094.3|1094.8|1092.8|0
1648536880000|2022-03-29 06:54:40|1095.3|1093.5|1095|1092.8|1095.3|1093.5|1095|1092.8|0
1648536890000|2022-03-29 06:54:50|1094.8|1092.5|1094.8|1092.5|1095|1092.5|1094.8|1092.5|0
1648536900000|2022-03-29 06:55:00|1094.5|1092|1095|1092.8|1095.3|1092.8|1094.5|1092|2
1648536910000|2022-03-29 06:55:10|1094.8|1092.5|1095|1092.8|1095|1092.8|1094.8|1092.3|0
1648536920000|2022-03-29 06:55:20|1095.3|1093|1095.3|1093.3|1095.3|1093.3|1095.3|1093|0
1648536930000|2022-03-29 06:55:30||1093.5||1093.5||1093.5||1093.5|0
1648536940000|2022-03-29 06:55:40|1095.5|1093.8|1096|1093.8|1096|1093.8|1095.5|1093.8|1
1648536950000|2022-03-29 06:55:50|1096.5|1094.5|1096|1094.3|1097|1094.8|1096|1094|0
1648536960000|2022-03-29 06:56:00|1096.5|1094.5|1097|1095.3|1097.3|1095.5|1096.5|1094.5|6
1648536970000|2022-03-29 06:56:10||1095||1095||1095.5||1095|0
1648536980000|2022-03-29 06:56:20||1094.8||1094.8||1095||1094.8|0
1648536990000|2022-03-29 06:56:30||1095||1095||1095||1095|15
1648537010000|2022-03-29 06:56:50|1096.5|1094.8|1096.5|1094.5|1096.5|1094.8|1096.5|1094.5|0
1648537020000|2022-03-29 06:57:00|1097|1094.8|1097|1095|1097|1095.3|1096.3|1094.5|2
1648537040000|2022-03-29 06:57:20|1097.5|1095.8|1096.8|1094.8|1097.5|1095.8|1096.8|1094.8|13
1648537060000|2022-03-29 06:57:40|1096.5|1095|1096.5|1094.8|1096.5|1095|1096.5|1094.5|0
1648537070000|2022-03-29 06:57:50|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|0
1648537080000|2022-03-29 06:58:00|1096.8|1094.8|1096.5|1094.5|1096.8|1094.8|1096.3|1094.5|0
1648537090000|2022-03-29 06:58:10|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|0
1648537100000|2022-03-29 06:58:20|1095.8|1094.5|1095.8|1094.3|1095.8|1094.5|1095.8|1094.3|6
1648537110000|2022-03-29 06:58:30|1096.8|1094|1096.5|1094|1096.8|1094|1096.5|1094|4
1648537120000|2022-03-29 06:58:40|1096|1093.8|1094.8|1092.5|1096.5|1094|1094.8|1092.5|0
1648537130000|2022-03-29 06:58:50|1094.5|1092|1094.5|1092|1094.5|1092.3|1094.3|1092|0
1648537140000|2022-03-29 06:59:00|1094.3|1091.8|1094.5|1092.3|1094.8|1092.3|1094.3|1091.8|0
1648537150000|2022-03-29 06:59:10|1094.3|1091.5|1093.8|1091.3|1094.3|1092|1093.3|1091.3|9
1648537160000|2022-03-29 06:59:20|1092.8|1091|1093|1090.8|1093|1091|1092.5|1090|0
1648537170000|2022-03-29 06:59:30|1093.3|1090.5|1093.3|1090.8|1093.3|1090.8|1093.3|1090.5|0
1648537180000|2022-03-29 06:59:40|1093|1090.5|1093.3|1090.8|1093.3|1090.8|1093|1090.5|0
1648537190000|2022-03-29 06:59:50||1090.5||1090.8||1091||1090.5|0
1648537200000|2022-03-29 07:00:00|1093|1091|1092.3|1090|1093|1091.3|1092|1090|0
1648537210000|2022-03-29 07:00:10|1092.5|1090.3|1091.8|1089.8|1092.5|1090.3|1091.5|1089.5|0
1648537220000|2022-03-29 07:00:20|1092|1090|1093.3|1090.8|1093.3|1091|1092|1090|0
1648537230000|2022-03-29 07:00:30|1092.8|1091|1092.8|1090.8|1093.3|1091|1092.8|1090.8|0
1648537240000|2022-03-29 07:00:40|1092.5|1091|1093|1090.8|1093.3|1091|1092.5|1090.8|0
1648537250000|2022-03-29 07:00:50|1093.3|1091|1092.8|1091|1093.3|1091|1092.8|1091|2
1648537260000|2022-03-29 07:01:00|1093|1090.8|1093|1091.3|1093.3|1091.5|1093|1090.8|0
1648537270000|2022-03-29 07:01:10|1093.3||1093||1093.3||1093||0
1648537280000|2022-03-29 07:01:20|1093.3||1093.3||1093.3||1093.3||2
1648537290000|2022-03-29 07:01:30|1094.3|1091.8|1094.3|1092.3|1094.5|1092.5|1094|1091.8|4
1648537300000|2022-03-29 07:01:40|1094||1094||1094.5||1094||1
1648537310000|2022-03-29 07:01:50|1093.5|1091.8|1094.5|1092|1094.8|1092.3|1093.5|1091.8|0
1648537320000|2022-03-29 07:02:00|1094.8|1092.3|1094.5|1092.3|1094.8|1093|1094.5|1092.3|2
1648537330000|2022-03-29 07:02:10|1093.8|1091.8|1093.3|1091.5|1093.8|1091.8|1093.3|1091.5|3
1648537340000|2022-03-29 07:02:20|1093|1090.5|1092.8|1090|1093|1090.5|1092.8|1090|0
1648537350000|2022-03-29 07:02:30|1092.5||1092.5||1092.5||1092.5||0
1648537360000|2022-03-29 07:02:40|1091|1088.8|1091|1088.8|1091|1088.8|1091|1088.8|2
1648537370000|2022-03-29 07:02:50|1091.5|1089.3|1092|1089.5|1092|1089.5|1091.5|1089.3|3
1648537380000|2022-03-29 07:03:00|1091.8|1089|1091.8|1088.8|1091.8|1089.8|1091.8|1088.8|1
1648537390000|2022-03-29 07:03:10|1091.5|1088.3|1091|1088.5|1091.5|1088.5|1091|1088.3|23
1648537400000|2022-03-29 07:03:20|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.8|1088.5|0
1648537410000|2022-03-29 07:03:30||1088.3||1088||1088.3||1088|0
1648537430000|2022-03-29 07:03:50||1087.8||1087.8||1087.8||1087.8|0
1648537440000|2022-03-29 07:04:00|1092|1088.5|1092|1089|1092|1089|1092|1088.5|0
1648537450000|2022-03-29 07:04:10|1092.3|1088.5|1091.3|1088.5|1092.3|1088.5|1090|1088.5|5
1648537460000|2022-03-29 07:04:20|1090.8|1087.8|1090.5|1087.8|1090.8|1087.8|1090.5|1087.8|0
1648537470000|2022-03-29 07:04:30|1090.3|1088|1089.3|1087|1090.3|1088|1089.3|1087|0
1648537490000|2022-03-29 07:04:50|1089.5|1087.3|1089.5|1087|1089.5|1087.3|1089.3|1087|0
1648537500000|2022-03-29 07:05:00|1089|1087.3|1089.3|1086.5|1089.3|1087.3|1089|1086.3|0
1648537520000|2022-03-29 07:05:20|1089.8|1087.5|1090|1087.5|1090|1087.8|1089.8|1087.5|0
1648537530000|2022-03-29 07:05:30|1089.5|1088|1090|1088|1090|1088|1089.5|1087.8|0
1648537540000|2022-03-29 07:05:40|1089.8|1087.8|1089.5|1087|1089.8|1087.8|1089.5|1086.5|8
1648537550000|2022-03-29 07:05:50|1089.3|1087.3|1089.5|1088|1089.5|1088|1089.3|1087.3|16
1648537560000|2022-03-29 07:06:00||1087.8||1086.8||1088||1086.5|6
1648537570000|2022-03-29 07:06:10||1087.5||1087.5||1087.5||1087.5|0
1648537590000|2022-03-29 07:06:30|1089.3|1086.3|1089.3|1085.8|1089.3|1086.3|1089.3|1085.8|2
1648537600000|2022-03-29 07:06:40|1089|1086|1089|1086|1089|1086|1089|1086|0
1648537620000|2022-03-29 07:07:00||1085.8||1086.3||1086.3||1085.8|8
1648537630000|2022-03-29 07:07:10||1086.8||1087||1087.3||1086.8|1
1648537640000|2022-03-29 07:07:20||1086.8||1087||1087||1086.8|0
1648537650000|2022-03-29 07:07:30||1086.8||1087||1087.5||1086.8|2
1648537660000|2022-03-29 07:07:40||1086.8||1087||1087||1086.8|1
1648537670000|2022-03-29 07:07:50||1086.8||1087||1087.5||1086.8|12
1648537690000|2022-03-29 07:08:10||1087.3||1087.3||1087.3||1087.3|0
1648537700000|2022-03-29 07:08:20|1088.3|1087|1088.3|1086.5|1088.3|1087|1088.3|1086.5|1
1648537740000|2022-03-29 07:09:00|1087.8|1085|1087.8|1084.8|1087.8|1085|1087.8|1084.8|0
1648537760000|2022-03-29 07:09:20|1088||1087.8||1088||1087.8||0
1648537770000|2022-03-29 07:09:30|1087|1085|1087|1084.8|1087|1085|1087|1084.8|0
1648537780000|2022-03-29 07:09:40||1085||1085||1085||1084.8|0
1648537790000|2022-03-29 07:09:50|||||||||1
1648537800000|2022-03-29 07:10:00|1086|1085.3|1086.5|1083.8|1086.5|1085.3|1086|1083.5|1
1648537810000|2022-03-29 07:10:10|1087|1084.5|1087|1084.5|1087|1084.5|1087|1084.5|2
1648537830000|2022-03-29 07:10:30||1084.8||1085.3||1085.5||1084.8|9
1648537840000|2022-03-29 07:10:40||1085||1085||1085||1085|1
1648537850000|2022-03-29 07:10:50||1085.3||1085.3||1085.3||1085.3|0
1648537860000|2022-03-29 07:11:00||1085||1084.5||1085||1084.5|0
1648537870000|2022-03-29 07:11:10||1085||1084.5||1085||1084.5|0
1648537880000|2022-03-29 07:11:20||1085||1084.5||1085||1084.5|0
1648537890000|2022-03-29 07:11:30||1085||1085.3||1085.3||1085|0
1648537910000|2022-03-29 07:11:50||1085||1085||1085||1085|0
1648537920000|2022-03-29 07:12:00|1086.8|1084.5|1087|1084.8|1087|1084.8|1086.8|1084.5|0
1648537930000|2022-03-29 07:12:10|1086.5|1084.5|1087|1084|1087|1084.5|1086.5|1083.5|7
1648537940000|2022-03-29 07:12:20|1085|1084.3|1085|1083.3|1085|1084.3|1085|1082.8|2
1648537960000|2022-03-29 07:12:40|1086|1083|1086.5|1083.8|1086.5|1084|1086|1083|12
1648537970000|2022-03-29 07:12:50|1087|1084|1086.5|1084.8|1087|1084.8|1086.5|1084|0
1648537980000|2022-03-29 07:13:00||1085||1084.3||1085||1084.3|17
1648537990000|2022-03-29 07:13:10||1084.5||1084.8||1084.8||1084.5|1
1648538000000|2022-03-29 07:13:20|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1
1648538010000|2022-03-29 07:13:30|1085.8|1083.8|1085.8|1083.5|1085.8|1083.8|1085.8|1083.3|0
1648538040000|2022-03-29 07:14:00||1083||1083||1083||1083|0
1648538050000|2022-03-29 07:14:10||1083.3||1083.3||1083.3||1083.3|0
1648538060000|2022-03-29 07:14:20||1083||1083.5||1083.5||1083|0
1648538070000|2022-03-29 07:14:30||1083||1083||1083||1083|0
1648538080000|2022-03-29 07:14:40|||||||||8
1648538090000|2022-03-29 07:14:50||1083.3||1084||1084||1083.3|1
1648538100000|2022-03-29 07:15:00||1083.8||1084||1084.3||1083.8|27
1648538110000|2022-03-29 07:15:10||1083.8||1083.8||1083.8||1083.3|0
1648538120000|2022-03-29 07:15:20||1084||1083.8||1084||1083.5|4
1648538130000|2022-03-29 07:15:30|1086.5|1084.3|1086.5|1085|1086.5|1085.3|1086.5|1084.3|18
1648538140000|2022-03-29 07:15:40|||||||||5
1648538170000|2022-03-29 07:16:10|1088.3|1084.8|1088.3|1086|1088.3|1086|1088.3|1084.3|24
1648538180000|2022-03-29 07:16:20|1089|1086.8|1090|1087.8|1090|1087.8|1089|1086.8|1
1648538190000|2022-03-29 07:16:30|1089.8||1090||1090||1089.8||0
1648538200000|2022-03-29 07:16:40|1089.8|1088|1090.8|1088.5|1091|1088.5|1089.8|1088|3
1648538210000|2022-03-29 07:16:50|1091.5|1088.3|1092|1089.3|1092|1089.3|1091.5|1088.3|1
1648538220000|2022-03-29 07:17:00|1092.5|1089.8|1092.5|1089.8|1092.5|1089.8|1092.3|1089.5|1
1648538230000|2022-03-29 07:17:10|1092|1089.5|1091.5|1089.5|1092|1089.5|1091.3|1089.5|5
1648538240000|2022-03-29 07:17:20|1092|1089.8|1092.5|1090|1092.5|1090|1092|1089.8|0
1648538260000|2022-03-29 07:17:40|1091.8|1089.8|1092|1089.5|1092.3|1089.8|1091.8|1089.5|2
1648538270000|2022-03-29 07:17:50|1092.3||1092.5||1092.5||1092.3||0
1648538280000|2022-03-29 07:18:00|||||||||2
1648538290000|2022-03-29 07:18:10|||||||||1
1648538300000|2022-03-29 07:18:20||1089.8||1089.5||1090||1089.5|0
1648538310000|2022-03-29 07:18:30|1092||1092||1092||1092||0
1648538320000|2022-03-29 07:18:40|1091.8||1091.8||1091.8||1091.8||0
1648538330000|2022-03-29 07:18:50|1092.3||1092.3||1092.3||1092||0
1648538340000|2022-03-29 07:19:00|1092||1092||1092.3||1092||0
1648538350000|2022-03-29 07:19:10|1092.3||1092||1092.3||1092||0
1648538360000|2022-03-29 07:19:20|1092.5||1092.5||1092.5||1092.5||2
1648538370000|2022-03-29 07:19:30||1090||1089.8||1090.3||1089.8|0
1648538380000|2022-03-29 07:19:40|1092.3|1089.5|1092.3|1089.5|1092.3|1089.5|1092.3|1089.5|0
1648538390000|2022-03-29 07:19:50|1092||1092||1092||1091.8||2
1648538400000|2022-03-29 07:20:00|1091.5||1091.5||1091.5||1091.5||0
1648538430000|2022-03-29 07:20:30|1092|1090.5|1093|1091|1093|1091.3|1092|1090.5|14
1648538440000|2022-03-29 07:20:40||1091.3||1091||1091.3||1090.8|5
1648538460000|2022-03-29 07:21:00|1092.8|1090.8|1093|1090.8|1093|1090.8|1092.8|1090.8|0
1648538470000|2022-03-29 07:21:10|1092.8|1090|1092.3|1090.3|1092.8|1090.3|1092.3|1090|1
1648538480000|2022-03-29 07:21:20|1092||1092.8||1092.8||1092||5
1648538490000|2022-03-29 07:21:30|1093|1091|1093.5|1090.8|1093.5|1091.3|1092.8|1090.8|1
1648538500000|2022-03-29 07:21:40|1093.3|1091|1093.5|1091|1093.5|1091|1093.3|1091|2
1648538510000|2022-03-29 07:21:50|1093.3||1093.5||1093.5||1093.3||0
1648538520000|2022-03-29 07:22:00|1093.3|1091.5|1092.8|1091|1093.5|1091.5|1092.8|1091|20
1648538550000|2022-03-29 07:22:30|1092.5|1089.8|1092.5|1090|1092.5|1090|1092.5|1089.8|3
1648538560000|2022-03-29 07:22:40|1092.3||1092.3||1092.3||1092.3||0
1648538570000|2022-03-29 07:22:50|1092.5|1090.3|1092.5|1090.3|1092.5|1090.3|1092.5|1089.8|0
1648538590000|2022-03-29 07:23:10||1090.5||1090.3||1090.5||1090.3|0
1648538600000|2022-03-29 07:23:20||1090.5||1090.5||1090.5||1090.5|0
1648538610000|2022-03-29 07:23:30||1090.8||1090.8||1090.8||1090.8|7
1648538620000|2022-03-29 07:23:40|||||||||1
1648538680000|2022-03-29 07:24:40|1092.3||1092.5||1092.5||1092.3||0
1648538690000|2022-03-29 07:24:50|1092.8|1091|1092.8|1091|1092.8|1091|1092.3|1091|5
1648538700000|2022-03-29 07:25:00|1093|1091.3|1092.8|1091|1093|1091.3|1092.8|1091|20
1648538710000|2022-03-29 07:25:10|1093|1090.8|1092.8|1091.3|1093|1091.5|1092.8|1090.8|1
1648538720000|2022-03-29 07:25:20|1093|1091.5|1093.8|1091.5|1093.8|1091.5|1093|1091.5|7
1648538730000|2022-03-29 07:25:30|1093.5||1093.3||1093.5||1093.3||2
1648538740000|2022-03-29 07:25:40|1093|1091.3|1093.3|1091.3|1093.5|1091.5|1093|1091.3|5
1648538750000|2022-03-29 07:25:50|1092.8|1091|1093.3|1091.5|1093.5|1091.8|1092.8|1091|10
1648538760000|2022-03-29 07:26:00|1093.5|1091.8|1091.8|1089.3|1093.5|1091.8|1091.5|1089.3|18
1648538770000|2022-03-29 07:26:10|1091.5|1090|1092.3|1090.3|1092.3|1090.5|1091.5|1090|5
1648538780000|2022-03-29 07:26:20|1092.5|1090|1092.5|1090.8|1092.5|1090.8|1092.3|1090|2
1648538790000|2022-03-29 07:26:30|1092.8|1091|1093.3|1091.3|1093.3|1091.3|1092.8|1091|1
1648538800000|2022-03-29 07:26:40||1091||1091.3||1091.3||1090.8|0
1648538810000|2022-03-29 07:26:50||1091.5||1091.5||1091.5||1091.5|0
1648538820000|2022-03-29 07:27:00||1091.8||1091.8||1091.8||1091.8|0
1648538830000|2022-03-29 07:27:10|1093.5|1091.5|1094.3|1092.3|1094.3|1092.5|1093.5|1091.5|9
1648538840000|2022-03-29 07:27:20|1094.5|1092.5|1094.3|1092.3|1094.5|1092.5|1094|1092.3|0
1648538850000|2022-03-29 07:27:30|1094.5|1092.5|1094.3|1092.3|1094.5|1092.5|1094.3|1092.3|0
1648538860000|2022-03-29 07:27:40|1094||1094||1094||1094||0
1648538870000|2022-03-29 07:27:50|1094.5|1092.5|1094|1092.5|1094.5|1092.5|1094|1092.5|0
1648538880000|2022-03-29 07:28:00|1094.5|1092.8|1094|1092.3|1094.5|1092.8|1094|1092.3|1
1648538900000|2022-03-29 07:28:20|1092.5|1090|1092.5|1090|1092.5|1090|1092.5|1090|8
1648538930000|2022-03-29 07:28:50|1091.5|1089.8|1092.3|1090.8|1092.5|1090.8|1091.5|1089.3|24
1648538940000|2022-03-29 07:29:00|1093|1091|1093.3|1091.3|1093.3|1091.3|1093|1091|7
1648538950000|2022-03-29 07:29:10|1092.5|1091|1092.5|1090.8|1093|1091.3|1092.5|1090.8|14
1648538960000|2022-03-29 07:29:20|1091.8|1091|1091.8|1089.8|1091.8|1091|1091.8|1089.5|4
1648538970000|2022-03-29 07:29:30||1089||1089||1089||1089|4
1648538980000|2022-03-29 07:29:40|1092.3|1089.3|1091.8|1089.3|1092.3|1089.3|1091.8|1089.3|0
1648538990000|2022-03-29 07:29:50||1089.5||1089.5||1089.5||1089.5|0
1648539000000|2022-03-29 07:30:00|1091|1090|1090.3|1087.8|1091|1090|1090.3|1087.8|1
1648539010000|2022-03-29 07:30:10|1088.8|1088|1089|1087|1089|1088|1088.8|1087|0
1648539020000|2022-03-29 07:30:20|1088.8|1087.3|1089.5|1087|1090|1087.3|1088.8|1087|0
1648539030000|2022-03-29 07:30:30|1089.3|1087.3|1088.5|1086.3|1089.3|1087.5|1088.5|1086.3|0
1648539050000|2022-03-29 07:30:50|1088|1086|1088|1086|1088|1086|1088|1086|0
1648539060000|2022-03-29 07:31:00||1085.8||1085.8||1086.3||1085.8|1
1648539070000|2022-03-29 07:31:10||1086||1086.3||1086.3||1085.8|0
1648539080000|2022-03-29 07:31:20||1086||1086||1086||1085.8|1
1648539100000|2022-03-29 07:31:40|1088.8|1086.3|1089.5|1087.5|1090|1087.8|1088.8|1086.3|0
1648539110000|2022-03-29 07:31:50|1089.3|1087|1088.8|1087|1089.3|1087|1088.8|1086.5|0
1648539120000|2022-03-29 07:32:00||1087.5||1087.3||1087.5||1087|1
1648539130000|2022-03-29 07:32:10|1090.5|1087|1090.8|1088.3|1090.8|1088.3|1090.5|1087|3
1648539140000|2022-03-29 07:32:20||1088.5||1088.5||1088.8||1088.3|0
1648539150000|2022-03-29 07:32:30|1091|1088.3|1091|1088.3|1091|1088.5|1091|1088.3|0
1648539160000|2022-03-29 07:32:40|1091.5|1088.5|1091.5|1088.8|1091.5|1088.8|1091.5|1088.5|4
1648539170000|2022-03-29 07:32:50|1091|1088.5|1090.8|1088.3|1091|1088.8|1090.8|1088.3|4
1648539180000|2022-03-29 07:33:00|1090.5|1088|1090.8|1088.3|1090.8|1088.3|1090.5|1088|0
1648539190000|2022-03-29 07:33:10|1090.5|1088|1090.5|1088|1090.5|1088|1090.5|1088|0
1648539200000|2022-03-29 07:33:20||1088.3||1088||1088.3||1088|0
1648539210000|2022-03-29 07:33:30||1088.3||1088||1088.3||1088|0
1648539220000|2022-03-29 07:33:40||1088.3||1088||1088.3||1088|0
1648539230000|2022-03-29 07:33:50||1088.5||1088.5||1088.5||1088.5|0
1648539240000|2022-03-29 07:34:00||1088||1087.5||1088||1087.5|1
1648539260000|2022-03-29 07:34:20||1087.8||1087.8||1087.8||1087.5|0
1648539280000|2022-03-29 07:34:40||1088||1087.5||1088||1087.5|0
1648539290000|2022-03-29 07:34:50|1091.8|1090|1092|1090|1092|1090|1091.8|1090|32
1648539300000|2022-03-29 07:35:00|1092.3|1090.8|1093.8|1092|1093.8|1092|1092.3|1090|36
1648539310000|2022-03-29 07:35:10|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|0
1648539320000|2022-03-29 07:35:20|1096.3|1093.5|1097.5|1095.3|1097.8|1095.3|1095.8|1093.5|12
1648539330000|2022-03-29 07:35:30|1097.3|1094.8|1097.3|1094.3|1097.3|1094.8|1097.3|1094.3|0
1648539340000|2022-03-29 07:35:40|1097.5|1094.5|1097.3|1094.5|1097.5|1094.8|1097.3|1094.5|2
1648539350000|2022-03-29 07:35:50||1094.8||1094.8||1094.8||1094.5|0
1648539360000|2022-03-29 07:36:00|1098|1096|1096.8|1094.5|1098|1096|1096.8|1094.5|1
1648539370000|2022-03-29 07:36:10|1097.3|1094.8|1097.3|1094|1097.3|1095|1096.8|1094|1
1648539380000|2022-03-29 07:36:20|1096.8||1096.8||1096.8||1096.8||0
1648539390000|2022-03-29 07:36:30|1097.3|1094.5|1096.5|1094|1097.3|1094.8|1096.3|1093.8|0
1648539400000|2022-03-29 07:36:40|1096.8|1094.3|1096.3|1093.8|1096.8|1095|1096.3|1093.8|3
1648539410000|2022-03-29 07:36:50|1096.5|1094|1095.8|1093|1096.5|1094|1095.8|1093|0
1648539420000|2022-03-29 07:37:00|1095.5|1093.8|1094.8|1092|1095.5|1094|1094.8|1092|2
1648539430000|2022-03-29 07:37:10|1094.3|1091.3|1094.5|1092|1094.5|1092|1094.3|1091.3|15
1648539440000|2022-03-29 07:37:20||1092.5||1092||1092.5||1091.8|0
1648539450000|2022-03-29 07:37:30|1094.3|1092.3|1094.3|1092|1094.3|1092.3|1094.3|1091.8|5
1648539460000|2022-03-29 07:37:40|1094.5|1091.8|1094.5|1091.8|1094.5|1091.8|1094|1091.3|1
1648539470000|2022-03-29 07:37:50||1092||1091.8||1092||1091.5|0
1648539480000|2022-03-29 07:38:00|1093.8|1092|1093.8|1091|1093.8|1092.3|1093.8|1091|1
1648539490000|2022-03-29 07:38:10||1090.8||1090.8||1090.8||1090.8|0
1648539500000|2022-03-29 07:38:20||1091||1091||1091||1091|0
1648539510000|2022-03-29 07:38:30|1093|1090.5|1093|1090.5|1093|1090.5|1093|1090.3|0
1648539520000|2022-03-29 07:38:40|1092.8||1092.5||1092.8||1092.5||0
1648539530000|2022-03-29 07:38:50|1092.3||1092.3||1092.5||1092.3||1
1648539540000|2022-03-29 07:39:00|1092.5|1090|1092|1089|1092.5|1090.5|1092|1088.8|1
1648539550000|2022-03-29 07:39:10|1091.8|1089.3|1090.8|1088.3|1091.8|1089.3|1090.8|1088.3|0
1648539560000|2022-03-29 07:39:20|1091|1088|1091|1088.5|1091|1088.5|1090.8|1088|0
1648539570000|2022-03-29 07:39:30|1090.8|1089.5|1091.3|1089|1092|1089.5|1090.8|1089|5
1648539580000|2022-03-29 07:39:40|1091|1089.3|1091.3|1088.8|1091.3|1089.3|1091|1088.8|11
1648539590000|2022-03-29 07:39:50||1089||1088.8||1089||1088.8|0
1648539600000|2022-03-29 07:40:00|1091|1089.5|1090.8|1088.5|1091|1089.5|1090.8|1088.3|1
1648539610000|2022-03-29 07:40:10|1088.8|1085.8|1085.5|1082.5|1088.8|1085.8|1085.3|1082.3|37
1648539620000|2022-03-29 07:40:20|1085.3|1082.3|1085.5|1083|1085.5|1083|1085.3|1082.3|0
1648539630000|2022-03-29 07:40:30||1082.8||1083||1083||1082.8|0
1648539640000|2022-03-29 07:40:40|1085.3|1082.8|1085.3|1083.5|1085.3|1083.5|1085.3|1082.8|0
1648539650000|2022-03-29 07:40:50|1086.3|1084.3|1087|1084.3|1087.3|1084.5|1086.3|1084.3|2
1648539660000|2022-03-29 07:41:00|1087.3|1084.8|1089.8|1087.3|1089.8|1087.3|1087.3|1084.8|0
1648539670000|2022-03-29 07:41:10|1090|1087.5|1090|1087.5|1090|1087.5|1090|1087.5|1
1648539680000|2022-03-29 07:41:20|1089.8|1087.3|1090|1087.5|1090|1087.5|1089.8|1087.3|0
1648539690000|2022-03-29 07:41:30|1089.8||1089.8||1089.8||1089.8||0
1648539700000|2022-03-29 07:41:40|1090||1090||1090||1090||0
1648539710000|2022-03-29 07:41:50||1087.8||1087.8||1087.8||1087.8|0
1648539720000|2022-03-29 07:42:00|1090.5|1088|1094.3|1091|1094.5|1091.5|1090.5|1088|3
1648539730000|2022-03-29 07:42:10|1094|1091.3|1094|1091.3|1094|1091.3|1094|1091.3|2
1648539740000|2022-03-29 07:42:20|1093.8|1091|1093.8|1090.8|1093.8|1091|1093.8|1090.5|0
1648539750000|2022-03-29 07:42:30||1091||1091||1091||1091|0
1648539770000|2022-03-29 07:42:50||1091.3||1091.3||1091.3||1091.3|0
1648539780000|2022-03-29 07:43:00|1092.3|1091.8|1092.3|1089.5|1092.3|1091.8|1092.3|1089.5|6
1648539790000|2022-03-29 07:43:10||1089.8||1089.8||1089.8||1089.8|0
1648539820000|2022-03-29 07:43:40|1090.5|1090|1090.3|1088.3|1090.5|1090|1090.3|1088.3|24
1648539830000|2022-03-29 07:43:50|1090.5|1087.5|1090|1087.5|1090.5|1087.5|1090|1087.5|10
1648539840000|2022-03-29 07:44:00|1090.3|1088.3|1090.3|1087.8|1090.5|1088.8|1090.3|1087.5|4
1648539850000|2022-03-29 07:44:10|1088.5|1086.5|1088.5|1086.8|1088.5|1087|1088.5|1086.5|37
1648539860000|2022-03-29 07:44:20|1090|1087|1090|1087|1090|1087.8|1089.5|1086.8|4
1648539870000|2022-03-29 07:44:30|1089.8|1087.3|1089.8|1087.3|1089.8|1087.3|1089.8|1087.3|0
1648539880000|2022-03-29 07:44:40|1090|1087.5|1090.3|1087.8|1090.5|1087.8|1090|1087.5|1
1648539910000|2022-03-29 07:45:10|1090||1089.8||1090||1089.8||0
1648539920000|2022-03-29 07:45:20|1089.5|1087.5|1089.8|1087.5|1089.8|1087.5|1089.5|1087.3|1
1648539930000|2022-03-29 07:45:30|1090.3|1088.3|1090.5|1088.5|1090.5|1088.5|1090|1088.3|3
1648539940000|2022-03-29 07:45:40||1088.3||1088.5||1088.5||1088.3|0
1648539960000|2022-03-29 07:46:00|1091.3|1088.3|1091.5|1088.5|1091.5|1088.5|1091.3|1088.3|7
1648539980000|2022-03-29 07:46:20|1091.3|1088.8|1091.3|1089|1091.3|1089|1091.3|1088.8|0
1648539990000|2022-03-29 07:46:30|||||||||1
1648540000000|2022-03-29 07:46:40|1092.8|1090|1092.8|1090|1092.8|1090|1092.8|1090|2
1648540010000|2022-03-29 07:46:50|1092.5||1093||1093||1092.5||0
1648540020000|2022-03-29 07:47:00||1090.3||1090.8||1091.3||1090.3|1
1648540030000|2022-03-29 07:47:10|1094.3|1091.5|1093.8|1091.5|1094.3|1091.5|1093.8|1091.5|0
1648540040000|2022-03-29 07:47:20|1094|1091.8|1094|1091.5|1094|1091.8|1093.8|1091.3|0
1648540050000|2022-03-29 07:47:30|1093.8||1093.8||1093.8||1093.8||0
1648540070000|2022-03-29 07:47:50|1094|1092|1094|1092|1094.3|1092|1094|1092|0
1648540080000|2022-03-29 07:48:00|1094.3|1091.8|1093.8|1091.5|1094.3|1092.5|1093.8|1091.5|1
1648540090000|2022-03-29 07:48:10|1094.5||1094.5||1094.5||1094.5||1
1648540120000|2022-03-29 07:48:40|1094.8|1092|1094.8|1092.5|1094.8|1092.5|1094.8|1091.5|0
1648540130000|2022-03-29 07:48:50|1095|1093|1095|1093|1095|1093|1094.8|1092.5|0
1648540140000|2022-03-29 07:49:00|1095.3|1093.3|1095.3|1093.3|1095.3|1093.3|1095.3|1093.3|0
1648540150000|2022-03-29 07:49:10|1095.8||1095.8||1095.8||1095.8||0
1648540160000|2022-03-29 07:49:20|1096|1093.8|1095.8|1093.8|1096|1093.8|1095.8|1093.8|0
1648540170000|2022-03-29 07:49:30|1096|1093.3|1096|1093.5|1096|1093.5|1096|1093.3|0
1648540180000|2022-03-29 07:49:40|1095.8||1095.8||1096||1095.8||0
1648540190000|2022-03-29 07:49:50|1095.5|1092.5|1095.8|1092.8|1095.8|1092.8|1095|1092.5|7
1648540200000|2022-03-29 07:50:00|1095.5|1093.8|1095.8|1093.5|1095.8|1094.3|1095.5|1093.5|1
1648540210000|2022-03-29 07:50:10|1096|1093.8|1098.8|1096.8|1099|1096.8|1095.8|1093.8|4
1648540220000|2022-03-29 07:50:20|1098.5|1096.5|1098.3|1096.3|1098.5|1096.5|1097.5|1095.5|4
1648540230000|2022-03-29 07:50:30|1098.8|1096.5|1098.8|1096.8|1099|1097|1098.5|1096.5|1
1648540240000|2022-03-29 07:50:40|1099|1097.3|1099.5|1097.3|1099.8|1097.3|1099|1097.3|2
1648540250000|2022-03-29 07:50:50|1099.3|1097|1099.3|1097|1099.3|1097|1098.5|1096|0
1648540260000|2022-03-29 07:51:00|1099|1097.3|1099.5|1096.3|1099.5|1097.3|1099|1096.3|0
1648540270000|2022-03-29 07:51:10|1098.8|1096.5|1098|1096|1098.8|1096.5|1098|1095.5|2
1648540280000|2022-03-29 07:51:20|1097.8|1095.8|1097.8|1095.5|1097.8|1095.8|1097.8|1095.5|2
1648540290000|2022-03-29 07:51:30||1095.8||1095.5||1095.8||1095.5|0
1648540300000|2022-03-29 07:51:40||1095.8||1095.8||1095.8||1095.8|0
1648540310000|2022-03-29 07:51:50|1098.8|1096|1099|1097|1099.5|1097|1098.8|1096|1
1648540320000|2022-03-29 07:52:00|1099.5|1097.5|1100.5|1098.8|1100.5|1098.8|1099.3|1097.5|12
1648540330000|2022-03-29 07:52:10|1100.3|1097.5|1099.8|1097.5|1100.3|1097.5|1099.8|1097|0
1648540340000|2022-03-29 07:52:20|1100|1097.8|1099.5|1097.5|1100|1098|1099.5|1097.5|0
1648540350000|2022-03-29 07:52:30|1100|1097.8|1100.3|1098.5|1100.3|1098.5|1100|1097.8|0
1648540360000|2022-03-29 07:52:40|1100.5|1098.3|1100|1098|1100.5|1098.3|1100|1097.8|7
1648540370000|2022-03-29 07:52:50|1100.3|1098.3|1100|1098.3|1100.3|1098.3|1100|1098.3|0
1648540380000|2022-03-29 07:53:00|1099.8|1097.8|1099.8|1096.8|1099.8|1097.8|1099.8|1096.8|0
1648540390000|2022-03-29 07:53:10|1099.5|1097|1099.5|1096.8|1099.5|1097|1099.3|1096.8|0
1648540400000|2022-03-29 07:53:20|1099.3|1097.3|1100|1098.3|1100.3|1098.3|1099.3|1097|18
1648540410000|2022-03-29 07:53:30|1099.8|1097.8|1099.3|1097|1099.8|1098|1099.3|1097|1
1648540420000|2022-03-29 07:53:40|1098.5|1096.8|1098.5|1096.8|1098.8|1096.8|1098.3|1096.3|2
1648540430000|2022-03-29 07:53:50|1099.3|1096.5|1099.5|1097.8|1099.5|1097.8|1099.3|1096.5|0
1648540440000|2022-03-29 07:54:00|1100|1098|1100.5|1098.5|1100.5|1098.8|1100|1098|2
1648540450000|2022-03-29 07:54:10|1101|1098.8|1100|1097.5|1101|1098.8|1100|1097.5|0
1648540460000|2022-03-29 07:54:20|1100.5|1097.8|1100.5|1098.3|1100.5|1098.3|1100.3|1097.8|0
1648540470000|2022-03-29 07:54:30|1100.8|1098.5|1100.8|1098.8|1100.8|1098.8|1100.5|1098.5|1
1648540490000|2022-03-29 07:54:50|1101|1099|1101.3|1099|1101.3|1099|1101|1099|0
1648540500000|2022-03-29 07:55:00|1100.8|1098.3|1100.5|1098.5|1101|1098.5|1100.5|1098.3|0
1648540510000|2022-03-29 07:55:10|1100.8|1099|1100.5|1099|1100.8|1099|1100.5|1099|6
1648540520000|2022-03-29 07:55:20|1101|1099.3|1101.3|1099|1101.3|1099.3|1100.8|1099|2
1648540530000|2022-03-29 07:55:30|1101|1098.3|1100.3|1098.3|1101|1098.3|1100|1098.3|5
1648540540000|2022-03-29 07:55:40|1100|1097.5|1100.3|1098.3|1100.5|1098.3|1099.3|1097.3|11
1648540550000|2022-03-29 07:55:50|1100|1098|1099.8|1097.8|1100|1098|1099.5|1097.5|0
1648540560000|2022-03-29 07:56:00|1100|1098.3|1100.3|1098.3|1100.3|1098.5|1100|1097.8|0
1648540570000|2022-03-29 07:56:10|1100.5|1098.8|1100.5|1098.3|1100.8|1098.8|1100.5|1098.3|2
1648540580000|2022-03-29 07:56:20|1101.3|1099|1101|1099.3|1101.3|1099.3|1101|1099|4
1648540590000|2022-03-29 07:56:30|1101.5|1099.5|1101.3|1099.8|1101.8|1099.8|1101.3|1099|0
1648540600000|2022-03-29 07:56:40|1101|1099.3|1102|1100.5|1102|1100.5|1101|1099.3|8
1648540610000|2022-03-29 07:56:50|1102.3||1102.5||1102.5||1102.3||4
1648540620000|2022-03-29 07:57:00|1102.3|1100|1102.3|1100|1102.3|1100|1102|1100|4
1648540630000|2022-03-29 07:57:10|1102.5|1100.3|1101.8|1099.3|1102.5|1100.5|1101.8|1099.3|8
1648540640000|2022-03-29 07:57:20|1101.5|1099.5|1102|1099|1102|1099.5|1101.3|1099|5
1648540650000|2022-03-29 07:57:30|1101.8|1099.5|1101.5|1099|1101.8|1099.5|1101.3|1099|0
1648540660000|2022-03-29 07:57:40|1101.8|1099.8|1102|1099.8|1102|1099.8|1101.3|1099.8|0
1648540670000|2022-03-29 07:57:50|1101|1099|1102|1099.8|1102|1099.8|1101|1099|0
1648540680000|2022-03-29 07:58:00|1102.5|1100.5|1102.8|1100.8|1102.8|1100.8|1102.3|1099.5|1
1648540690000|2022-03-29 07:58:10|1103|1101|1103.3|1101|1103.3|1101.5|1102|1099.5|1
1648540700000|2022-03-29 07:58:20|1103|1101.3|1102.8|1101|1103|1101.3|1102.8|1101|1
1648540710000|2022-03-29 07:58:30|1103|1101.3|1103.3|1101.5|1103.3|1101.5|1102.8|1101.3|1
1648540720000|2022-03-29 07:58:40|1102.8|1101.8|1103|1100.5|1103|1101.8|1102.8|1100.5|0
1648540730000|2022-03-29 07:58:50|1102.8|1100.3|1102.8|1100.5|1102.8|1100.5|1102.5|1100.3|0
1648540740000|2022-03-29 07:59:00|1103|1100.8|1103.3|1101.5|1103.3|1101.8|1103|1100.8|5
1648540750000|2022-03-29 07:59:10|1103|1101.3|1103.8|1101.8|1103.8|1101.8|1103|1101.3|5
1648540760000|2022-03-29 07:59:20|1104|1101.5|1104|1102|1104|1102.3|1103.8|1101.5|3
1648540770000|2022-03-29 07:59:30|1103.8|1101.3|1104|1101.5|1104|1101.5|1103.3|1101|4
1648540780000|2022-03-29 07:59:40|1103.3|1101|1102.5|1101|1103.5|1101.3|1102.5|1101|8
1648540790000|2022-03-29 07:59:50|1102.3|1100.5|1101.3|1099.5|1102.3|1100.5|1101.3|1099.5|5
1648540800000|2022-03-29 08:00:00|1101|1099|1101.8|1099.5|1101.8|1099.8|1101|1098.8|9
1648540810000|2022-03-29 08:00:10|1101.5|1099.3|1103.8|1101.8|1103.8|1101.8|1101.3|1099.3|3
1648540820000|2022-03-29 08:00:20|1103.5|1101.3|1105|1103|1106|1103.8|1103.5|1101.3|7
1648540830000|2022-03-29 08:00:30|1105.3|1103.3|1105.3|1103|1105.8|1103.5|1105|1103|1
1648540840000|2022-03-29 08:00:40|1105.8|1103.5|1105.3|1103.3|1106|1103.8|1105.3|1103|0
1648540850000|2022-03-29 08:00:50|1105.5|1103.5|1105.5|1103.5|1105.8|1103.8|1105|1103.5|0
1648540860000|2022-03-29 08:01:00|1105.8|1103.8|1105|1102.8|1105.8|1104|1105|1102.8|12
1648540870000|2022-03-29 08:01:10|1104.5|1102.5|1104.5|1102.5|1104.5|1103|1104.5|1102.5|0
1648540880000|2022-03-29 08:01:20|1104.8|1102.8|1105|1102.8|1105|1102.8|1104.8|1102.8|0
1648540890000|2022-03-29 08:01:30|1104|1102.5|1104|1102|1104|1102.5|1104|1102|6
1648540900000|2022-03-29 08:01:40|1104.5|1102.3|1104.8|1102.8|1104.8|1102.8|1104|1102|3
1648540910000|2022-03-29 08:01:50|1105|1103|1104.8|1102.8|1105|1103|1104.8|1102.8|0
1648540920000|2022-03-29 08:02:00|1104|1103.5|1103.3|1101|1104|1103.5|1103|1101|9
1648540930000|2022-03-29 08:02:10|1103.5|1101.3|1105|1103|1105|1103|1103.5|1101.3|0
1648540940000|2022-03-29 08:02:20|1104.5|1103.3|1104.5|1102.3|1104.5|1103.3|1104.3|1102|0
1648540950000|2022-03-29 08:02:30|1104.3|1102.5|1104.3|1102.8|1104.3|1102.8|1104.3|1102.5|0
1648540960000|2022-03-29 08:02:40|1105.8|1103.3|1105.8|1104|1105.8|1104|1105.5|1103.3|0
1648540970000|2022-03-29 08:02:50|1105.3|1103.3|1104.5|1101.8|1105.5|1104|1104.3|1101.8|15
1648540980000|2022-03-29 08:03:00|1104.3|1102|1104.3|1101.5|1105|1102.3|1104|1101.5|14
1648540990000|2022-03-29 08:03:10|1104|1102|1103.5|1101.5|1104|1102|1103.5|1101.5|0
1648541000000|2022-03-29 08:03:20|1103.8|1101.8|1103.8|1101.8|1104|1102|1103.8|1101.8|0
1648541010000|2022-03-29 08:03:30|1103.5|1102|1103.8|1101.5|1103.8|1102|1103.3|1101|9
1648541020000|2022-03-29 08:03:40|1104|1102|1105|1102.8|1105|1103|1103.8|1102|2
1648541030000|2022-03-29 08:03:50|1105.3|1103|1105.5|1102.8|1105.5|1103.8|1105|1102.8|0
1648541040000|2022-03-29 08:04:00|1105.8|1103.5|1106|1103.5|1106.3|1104.8|1105|1103.3|7
1648541050000|2022-03-29 08:04:10||1103.8||1103.5||1104||1103.5|0
1648541060000|2022-03-29 08:04:20||1103.8||1103.5||1103.8||1103.5|0
1648541070000|2022-03-29 08:04:30|1105.8|1103.8|1105.8|1103.5|1105.8|1103.8|1105.8|1103.5|0
1648541090000|2022-03-29 08:04:50|1105.5|1103.8|1105.8|1103.8|1105.8|1103.8|1105|1103.5|0
1648541100000|2022-03-29 08:05:00|1105.5|1103.5|1105.5|1103.8|1105.5|1103.8|1105.5|1103.5|0
1648541110000|2022-03-29 08:05:10|1105|1103.5|1105.5|1103.5|1105.5|1103.5|1105|1103.5|0
1648541120000|2022-03-29 08:05:20|1105.3||1105.3||1105.3||1105||3
1648541130000|2022-03-29 08:05:30|1106|1103.8|1106.5|1104.5|1106.5|1104.8|1106|1103.5|9
1648541140000|2022-03-29 08:05:40|1107.5|1105|1107.3|1105|1107.8|1105.5|1106.5|1104.5|5
1648541150000|2022-03-29 08:05:50|1106.3|1104.5|1106.5|1104|1106.5|1104.8|1106.3|1104|1
1648541160000|2022-03-29 08:06:00|1106.3|1104.3|1106.5|1104|1106.5|1104.3|1106|1104|0
1648541170000|2022-03-29 08:06:10|1106.8|1104.3|1106.8|1104.3|1106.8|1104.5|1106.5|1104|4
1648541180000|2022-03-29 08:06:20|1106.5|1104.8|1107|1104.8|1107|1104.8|1106.5|1104.3|0
1648541190000|2022-03-29 08:06:30|1106.8|1105|1107.3|1105|1107.3|1105|1106.8|1105|4
1648541200000|2022-03-29 08:06:40||1105.5||1105.5||1105.5||1105.5|0
1648541210000|2022-03-29 08:06:50|1107|1105|1107|1105|1107|1105.5|1107|1105|0
1648541220000|2022-03-29 08:07:00|1106.8|1105.3|1107|1105|1107.3|1105.3|1106.8|1104.8|6
1648541230000|2022-03-29 08:07:10|1107.3|1105.3|1107.8|1105.8|1107.8|1105.8|1107.3|1105|2
1648541240000|2022-03-29 08:07:20||1106||1106||1106||1106|0
1648541250000|2022-03-29 08:07:30|1108||1108||1108||1108||7
1648541270000|2022-03-29 08:07:50|1107.8|1105.5|1107.3|1105.3|1107.8|1105.5|1107.3|1105|1
1648541280000|2022-03-29 08:08:00|1107.8|1105.8|1107.8|1105.8|1108|1105.8|1107.8|1105.5|0
1648541290000|2022-03-29 08:08:10||1105.5||1105.3||1106.3||1105.3|0
1648541300000|2022-03-29 08:08:20||1105.5||1105.8||1105.8||1105.5|0
1648541310000|2022-03-29 08:08:30|1107.5|1105.5|1107.3|1105.8|1107.5|1105.8|1107.3|1105.3|0
1648541320000|2022-03-29 08:08:40|1108|1105.5|1107.8|1106.3|1108|1106.3|1107.8|1105.3|1
1648541330000|2022-03-29 08:08:50|1107.5|1105.5|1108.3|1106.5|1108.3|1106.5|1107.3|1105.5|7
1648541340000|2022-03-29 08:09:00|1108.5|1107|1109.3|1107.5|1109.3|1107.5|1108.5|1106.5|15
1648541350000|2022-03-29 08:09:10|1109.8|1107.8|1110.8|1109|1111.5|1109.3|1109.8|1107.8|26
1648541360000|2022-03-29 08:09:20|1110.5|1108.5|1110.5|1108.8|1110.8|1109|1110.5|1108.5|6
1648541370000|2022-03-29 08:09:30|1110.3|1108.5|1112|1110|1112|1110.3|1110|1108.5|0
1648541380000|2022-03-29 08:09:40|1111.5|1109.5|1114.8|1112.8|1114.8|1112.8|1111.5|1109.5|8
1648541390000|2022-03-29 08:09:50|1117.5|1115|1116.3|1113.8|1118|1115.3|1114.8|1112.5|38
1648541400000|2022-03-29 08:10:00|1117|1114|1116.8|1113.8|1118.3|1116.3|1116.8|1113.8|16
1648541410000|2022-03-29 08:10:10|1115.8|1113.5|1115.8|1113.5|1115.8|1114|1115.8|1113.5|1
1648541420000|2022-03-29 08:10:20|1115.3|1112.8|1114.8|1111.8|1115.3|1112.8|1114.8|1111.5|2
1648541430000|2022-03-29 08:10:30|1114.3|1111.5|1111.5|1108.8|1114.3|1111.5|1111.5|1108.8|5
1648541440000|2022-03-29 08:10:40|1111.8|1109|1111.5|1109|1111.8|1109|1110.8|1108.5|5
1648541450000|2022-03-29 08:10:50|1111.3|1109.3|1114.5|1111.5|1114.5|1111.5|1111.3|1108.8|8
1648541460000|2022-03-29 08:11:00|1114.3|1111.8|1113.3|1110.3|1114.5|1111.8|1112.8|1110.3|6
1648541470000|2022-03-29 08:11:10|1112.5|1110.5|1113.8|1111|1113.8|1111|1112.5|1110.3|3
1648541480000|2022-03-29 08:11:20|1114|1110.5|1113|1110.5|1114|1110.8|1113|1110.5|0
1648541490000|2022-03-29 08:11:30|1113.3|1110.8|1114.3|1111.8|1114.3|1112|1113.3|1110.8|2
1648541500000|2022-03-29 08:11:40|1114.8|1112|1114.3|1112|1114.8|1112.5|1114.3|1112|0
1648541510000|2022-03-29 08:11:50|1114|1112.3|1114.3|1112|1114.3|1112.3|1114|1112|0
1648541520000|2022-03-29 08:12:00|1114|1112.3|1114|1112|1114|1112.3|1114|1111.5|0
1648541530000|2022-03-29 08:12:10|1114.3|1112.3|1116.5|1114.5|1116.8|1114.5|1114.3|1112.3|7
1648541540000|2022-03-29 08:12:20|1116.3|1113.8|1115.3|1113.3|1116.3|1114|1115.3|1113.3|4
1648541550000|2022-03-29 08:12:30|1115|1113|1116|1113.8|1116|1114.3|1114.8|1112.8|0
1648541560000|2022-03-29 08:12:40|1115.5|1114|1114.8|1112.3|1116.3|1114.5|1114.8|1112|48
1648541570000|2022-03-29 08:12:50|1115|1112|1114.8|1112.3|1115|1112.3|1114.8|1112|0
1648541580000|2022-03-29 08:13:00|1114.3|1112.5|1114.3|1112|1114.3|1112.5|1114|1111.8|2
1648541590000|2022-03-29 08:13:10|1114.5|1112.5|1115.5|1113.3|1115.5|1113.3|1114.5|1112.5|0
1648541600000|2022-03-29 08:13:20|1117.5|1114.5|1117.5|1115|1117.8|1115|1117.3|1114.5|23
1648541610000|2022-03-29 08:13:30|1117.3|1114.8|1117|1114.8|1117.5|1114.8|1117|1114.5|6
1648541620000|2022-03-29 08:13:40|1116.3|1115|1116.3|1114.3|1116.3|1115|1116.3|1114|4
1648541630000|2022-03-29 08:13:50||1114||1114.3||1114.3||1114|0
1648541640000|2022-03-29 08:14:00||1114||1114.3||1114.3||1114|5
1648541650000|2022-03-29 08:14:10|1116|1114|1116|1113.8|1116|1114|1116|1113.8|0
1648541660000|2022-03-29 08:14:20|1116.3||1116.3||1116.3||1116||0
1648541670000|2022-03-29 08:14:30|1115.8||1116.3||1116.3||1115.8||1
1648541680000|2022-03-29 08:14:40|1116.5|1113.5|1115.5|1113.3|1116.5|1114|1115.3|1112.8|1
1648541690000|2022-03-29 08:14:50|1115.3|1112.8|1115.3|1112.8|1115.3|1113.3|1115|1112.8|10
1648541700000|2022-03-29 08:15:00|1115|1113.5|1114.8|1112.3|1115.3|1113.5|1114.5|1112.3|8
1648541710000|2022-03-29 08:15:10|1114.5|1112.5|1115|1113.3|1115|1113.3|1114.5|1112.5|0
1648541720000|2022-03-29 08:15:20||1113.5||1112.5||1113.5||1112.3|22
1648541730000|2022-03-29 08:15:30|1114.8|1112.8|1114|1112.3|1114.8|1112.8|1114|1112.3|2
1648541740000|2022-03-29 08:15:40|1114.3|1112.8|1114.3|1112.3|1114.3|1112.8|1113.5|1112.3|6
1648541750000|2022-03-29 08:15:50|1114|1111.3|1113.5|1111.5|1114.5|1111.5|1113.3|1111.3|1
1648541760000|2022-03-29 08:16:00|1113.3|1111.3|1113.3|1111.3|1113.5|1111.5|1113.3|1111|1
1648541770000|2022-03-29 08:16:10|1113.5|1111|1113|1111|1113.5|1111.3|1112.8|1111|5
1648541780000|2022-03-29 08:16:20|1112.8|1111.3|1112.8|1110.8|1113|1111.3|1112.8|1110.8|10
1648541790000|2022-03-29 08:16:30|1112.5||1112.5||1113||1112.5||8
1648541800000|2022-03-29 08:16:40|1112.8|1110.5|1112.5|1110.8|1112.8|1110.8|1112.5|1110.5|0
1648541810000|2022-03-29 08:16:50|1112.3|1110.5|1112.8|1110.8|1112.8|1110.8|1112.3|1110.5|2
1648541820000|2022-03-29 08:17:00||1111||1111||1111||1110.8|1
1648541830000|2022-03-29 08:17:10||1111.3||1110.8||1111.3||1110.8|3
1648541840000|2022-03-29 08:17:20|1112.5|1111|1112.8|1110.8|1112.8|1111|1112.5|1110.8|0
1648541850000|2022-03-29 08:17:30||1111||1111.3||1111.3||1110.8|1
1648541860000|2022-03-29 08:17:40|1112.5|1111|1112.5|1110.8|1112.5|1111.3|1112.5|1110.8|1
1648541870000|2022-03-29 08:17:50|1112.8|1111|1112.8|1111|1112.8|1111|1112.8|1111|0
1648541880000|2022-03-29 08:18:00|1112.5|1110.8|1112.3|1110.5|1112.5|1110.8|1112.3|1110.3|2
1648541890000|2022-03-29 08:18:10|1112|1110.3|1112.5|1110.5|1112.8|1110.8|1112|1110.3|2
1648541900000|2022-03-29 08:18:20|1112.8|1110.8|1112.8|1110.3|1113|1111|1112.5|1110.3|10
1648541910000|2022-03-29 08:18:30|1112.5|1110.5|1113.5|1110.8|1113.8|1110.8|1112.5|1110.3|0
1648541920000|2022-03-29 08:18:40|1113.8|1111.8|1114.5|1112|1115|1112.5|1113.8|1111.8|17
1648541930000|2022-03-29 08:18:50|1114.8|1111.8|1113.8|1112|1115|1112|1113.8|1111.8|2
1648541940000|2022-03-29 08:19:00|1113.5|1111.8|1113.5|1111.8|1113.5|1112.3|1113.5|1111.8|5
1648541950000|2022-03-29 08:19:10|1113.3|1111.3|1113.5|1111.5|1113.5|1111.5|1113.3|1111.3|0
1648541960000|2022-03-29 08:19:20|1113|1111.3|1113.8|1111.3|1113.8|1111.3|1113|1111.3|8
1648541970000|2022-03-29 08:19:30|1113.5|1111|1113.3|1110.3|1113.8|1111.8|1112.3|1109.8|5
1648541980000|2022-03-29 08:19:40||1110.5||1110.3||1110.5||1110.3|0
1648541990000|2022-03-29 08:19:50|1112.8|1109.8|1112.8|1110|1112.8|1110|1112.8|1109.8|0
1648542000000|2022-03-29 08:20:00|1112.5|1110.3|1112.5|1110.5|1112.5|1110.5|1112.3|1110.3|0
1648542010000|2022-03-29 08:20:10|1112.8|1110|1112.3|1110|1112.8|1110|1112.3|1110|0
1648542020000|2022-03-29 08:20:20|1112.5|1110.3|1112.5|1110.3|1112.5|1110.3|1112.5|1110|0
1648542030000|2022-03-29 08:20:30|1112.3|1110.5|1112.5|1110.5|1112.5|1110.5|1112.3|1110.3|0
1648542040000|2022-03-29 08:20:40||1110.3||1110.5||1110.5||1110.3|0
1648542050000|2022-03-29 08:20:50|1113||1113||1113||1112.8||7
1648542060000|2022-03-29 08:21:00|1112.8|1110.8|1113|1110.8|1113|1110.8|1112.8|1110.8|0
1648542070000|2022-03-29 08:21:10|1112.8||1112.8||1113.3||1112.8||2
1648542080000|2022-03-29 08:21:20|1113.3|1110.5|1112.8|1110.5|1113.3|1110.5|1112.5|1110.5|3
1648542090000|2022-03-29 08:21:30|||||||||3
1648542100000|2022-03-29 08:21:40|1112.5|1110.8|1112.8|1111|1112.8|1111|1112.5|1110.8|2
1648542110000|2022-03-29 08:21:50|1112.5|1110.8|1112|1110.3|1112.5|1110.8|1112|1110.3|1
1648542120000|2022-03-29 08:22:00|1112.8|1110.5|1112.5|1110.8|1112.8|1111|1112.5|1110.3|11
1648542130000|2022-03-29 08:22:10|1112.3|1110.5|1112.5|1110.5|1112.5|1110.5|1112.3|1110|1
1648542140000|2022-03-29 08:22:20|1112.3||1112||1112.5||1112||1
1648542150000|2022-03-29 08:22:30|||||||||3
1648542160000|2022-03-29 08:22:40||1110||1110||1110.3||1110|10
1648542170000|2022-03-29 08:22:50||1110.3||1110||1110.3||1110|0
1648542180000|2022-03-29 08:23:00|1112.3|1110.3|1112.5|1110.3|1112.5|1110.3|1112.3|1110.3|0
1648542190000|2022-03-29 08:23:10|1111.5|1110|1111.5|1110|1111.5|1110.3|1111.5|1110|4
1648542200000|2022-03-29 08:23:20|1111|1109.8|1110.5|1107.8|1111|1109.8|1110.5|1107.8|17
1648542210000|2022-03-29 08:23:30|1111|1108.3|1110.5|1109|1111|1109|1110.5|1108.3|5
1648542220000|2022-03-29 08:23:40||1108.8||1108.3||1108.8||1108.3|0
1648542230000|2022-03-29 08:23:50|1110.8||1110.8||1110.8||1110.8||2
1648542240000|2022-03-29 08:24:00|1111|1108.5|1111|1108.5|1111|1108.5|1111|1108.3|4
1648542250000|2022-03-29 08:24:10||1108.8||1108.8||1109||1108.8|0
1648542260000|2022-03-29 08:24:20||1109||1109||1109||1109|0
1648542270000|2022-03-29 08:24:30||1109.3||1109.3||1109.5||1109.3|9
1648542280000|2022-03-29 08:24:40||1108.8||1108.8||1108.8||1108.8|0
1648542290000|2022-03-29 08:24:50|1110.8|1108|1110|1107.3|1110.8|1108.3|1109.8|1107.3|0
1648542300000|2022-03-29 08:25:00|1110.3|1107.8|1110.3|1108.5|1110.3|1108.5|1110.3|1107.8|0
1648542310000|2022-03-29 08:25:10|1110.8||1110.8||1110.8||1110.8||1
1648542320000|2022-03-29 08:25:20|1110.5|1108.8|1110.5|1108.8|1110.5|1108.8|1110.5|1108.8|3
1648542330000|2022-03-29 08:25:30|1111|1109|1111|1109.3|1111|1109.3|1111|1108.8|11
1648542340000|2022-03-29 08:25:40||1109.5||1109.8||1109.8||1109.5|13
1648542350000|2022-03-29 08:25:50|1112|1110|1112|1110|1112|1110|1112|1109.8|6
1648542360000|2022-03-29 08:26:00|1111.5|1109.3|1112.3|1110|1112.3|1110|1111.5|1109.3|2
1648542370000|2022-03-29 08:26:10|1112.5|1110.3|1111|1109.3|1112.5|1110.3|1111|1109.3|2
1648542380000|2022-03-29 08:26:20||1108.8||1108.3||1108.8||1108|0
1648542390000|2022-03-29 08:26:30|1110.5|1108.5|1110.5|1108|1111|1108.5|1110.3|1107.8|0
1648542400000|2022-03-29 08:26:40|1110.3|1108.3|1109.8|1107.5|1110.3|1108.3|1109.8|1107.5|1
1648542410000|2022-03-29 08:26:50|1109.5|1107|1108.5|1106.5|1109.8|1107.3|1108.3|1106.3|7
1648542420000|2022-03-29 08:27:00|1107|1106.3|1107|1105.5|1107|1106.5|1107|1105.5|7
1648542430000|2022-03-29 08:27:10|1108.3|1105.8|1108|1106.3|1108.3|1106.3|1108|1105.8|4
1648542440000|2022-03-29 08:27:20|1108.3|1106|1108.3|1105.8|1108.3|1106|1108|1105.5|5
1648542450000|2022-03-29 08:27:30|1108.8|1106.5|1108.5|1106.5|1108.8|1107|1108.5|1106.3|3
1648542460000|2022-03-29 08:27:40|1108.8|1107|1108.8|1107|1108.8|1107|1108.8|1106.8|0
1648542470000|2022-03-29 08:27:50|1109||1109||1109||1108.8||2
1648542480000|2022-03-29 08:28:00|1109.3|1107.3|1112|1109|1112|1109|1109.3|1107.3|18
1648542490000|2022-03-29 08:28:10|1111.8|1109.8|1112.8|1109.8|1112.8|1109.8|1111.8|1109.5|18
1648542500000|2022-03-29 08:28:20|1113|1110.5|1111.3|1108.8|1113.3|1111|1111.3|1108.8|21
1648542510000|2022-03-29 08:28:30|1111.5|1109|1112.5|1109.8|1112.5|1109.8|1111.3|1108.8|3
1648542520000|2022-03-29 08:28:40|1113.3|1110|1113.3|1111.3|1113.5|1111.3|1112.3|1110|27
1648542530000|2022-03-29 08:28:50|1113|1110.8|1115.3|1112.8|1115.5|1112.8|1113|1110.8|29
1648542540000|2022-03-29 08:29:00|1116|1113.3|1113.8|1111.5|1116.3|1114.5|1113.8|1111.3|45
1648542550000|2022-03-29 08:29:10|1114|1111.8|1116.5|1114.3|1116.5|1114.3|1114|1111.5|31
1648542560000|2022-03-29 08:29:20|1116.3|1113.5|1116.8|1115.3|1117.8|1115.8|1116.3|1113.5|20
1648542570000|2022-03-29 08:29:30|1117.3|1115.5|1118.3|1116|1119.5|1118|1117.3|1115.5|49
1648542580000|2022-03-29 08:29:40|1118.5|1116.3|1120.8|1118.5|1120.8|1118.5|1118.3|1116.3|16
1648542590000|2022-03-29 08:29:50|1121|1118|1118|1115|1121|1119|1117.5|1115|53
1648542600000|2022-03-29 08:30:00|1118.3|1114.8|1118|1115.3|1118.5|1115.8|1115.8|1114.3|33
1648542610000|2022-03-29 08:30:10|1117.8|1115.5|1117.8|1114.5|1117.8|1115.5|1117.3|1114.5|9
1648542620000|2022-03-29 08:30:20||1115||1115||1115||1115|0
1648542630000|2022-03-29 08:30:30|1118|1115.5|1118|1115.5|1118|1115.5|1117.8|1115.5|1
1648542640000|2022-03-29 08:30:40|1117.8|1116|1118.8|1116|1118.8|1116|1117.8|1115.3|32
1648542650000|2022-03-29 08:30:50|1119|1116.3|1118.3|1116.3|1119|1116.8|1118.3|1116.3|1
1648542660000|2022-03-29 08:31:00|1118|1116|1118.3|1116|1118.3|1116|1118|1116|3
1648542670000|2022-03-29 08:31:10|1118||1118||1118||1118||0
1648542700000|2022-03-29 08:31:40|1117.8|1115.8|1117.5|1116|1117.8|1116|1117.3|1115.8|7
1648542710000|2022-03-29 08:31:50|1118.3|1117.3|1119|1116.8|1119.8|1117.3|1118.3|1116.5|7
1648542720000|2022-03-29 08:32:00|1118.8|1117|1118.8|1117|1118.8|1117|1118.8|1116.8|2
1648542730000|2022-03-29 08:32:10|1119.3|1117.3|1120|1118.3|1120.3|1118.3|1119.3|1117.3|2
1648542740000|2022-03-29 08:32:20|1121|1118.8|1120.8|1118.8|1121|1118.8|1120.5|1118.8|7
1648542750000|2022-03-29 08:32:30|1120.5|1119.3|1120.3|1118.5|1121.5|1119.5|1120.3|1118.5|13
1648542760000|2022-03-29 08:32:40|1120.5|1118.8|1119.5|1117.8|1121|1118.8|1119.5|1117.8|26
1648542770000|2022-03-29 08:32:50|1119.3|1117.5|1119.5|1118|1119.5|1118|1119.3|1117.3|53
1648542780000|2022-03-29 08:33:00||1117.8||1117.5||1117.8||1117.5|12
1648542790000|2022-03-29 08:33:10|1120|1118|1118|1116|1120|1118.3|1118|1116|13
1648542800000|2022-03-29 08:33:20|1118.3|1116.3|1118.3|1116.3|1118.3|1116.5|1118.3|1116|3
1648542810000|2022-03-29 08:33:30||1116||1116||1116.3||1116|0
1648542820000|2022-03-29 08:33:40|1117.8||1117.8||1117.8||1117.8||2
1648542830000|2022-03-29 08:33:50|1118.8|1116.3|1118.5|1116.3|1118.8|1116.5|1118.5|1116|25
1648542840000|2022-03-29 08:34:00|1118.3|1116.8|1120|1117.8|1120|1117.8|1118.3|1116.3|2
1648542850000|2022-03-29 08:34:10|1119.8|1117.5|1120|1118.3|1120|1118.3|1119.8|1117.5|0
1648542860000|2022-03-29 08:34:20||1117.8||1118||1118.3||1117.8|0
1648542870000|2022-03-29 08:34:30|1119.5|1118.3|1119.5|1117.5|1119.5|1118.3|1119.5|1117.5|0
1648542880000|2022-03-29 08:34:40|1119.3|1117.3|1120.3|1118.5|1120.3|1118.5|1119|1117.3|26
1648542890000|2022-03-29 08:34:50|1120.5|1118.8|1121.5|1119.8|1121.8|1119.8|1120.5|1118.8|14
1648542900000|2022-03-29 08:35:00|1121.3|1119.3|1121.5|1119.5|1121.5|1119.5|1121|1119|7
1648542920000|2022-03-29 08:35:20|1121.3|1119.3|1120.8|1118.8|1121.3|1119.3|1120.8|1118.8|0
1648542930000|2022-03-29 08:35:30|1121|1119.3|1121.5|1119.3|1121.8|1119.3|1121|1119.3|1
1648542940000|2022-03-29 08:35:40|||||||||1
1648542950000|2022-03-29 08:35:50|1121.3|1119.5|1121.3|1119.5|1121.3|1119.5|1121|1119.5|0
1648542960000|2022-03-29 08:36:00|1121|1118.8|1121|1119.5|1121.3|1119.5|1121|1118.8|0
1648542970000|2022-03-29 08:36:10|1120.8|1119.3|1121.3|1119|1121.3|1119.3|1120.5|1118.5|20
1648542980000|2022-03-29 08:36:20|1121.5|1119.3|1121.3|1119.5|1121.5|1119.5|1121.3|1119.3|0
1648542990000|2022-03-29 08:36:30|1121|1119.3|1120.8|1118.5|1121|1119.3|1120.8|1118.5|10
1648543000000|2022-03-29 08:36:40|1119.5|1117.3|1119.5|1117.3|1119.5|1117.3|1119.5|1117.3|12
1648543010000|2022-03-29 08:36:50||1117.5||1117.5||1117.5||1116.5|0
1648543020000|2022-03-29 08:37:00|1119.3|1117.3|1118.5|1116.8|1119.3|1117.3|1118.5|1116.8|5
1648543030000|2022-03-29 08:37:10|1118.8|1117|1117.8|1116|1118.8|1117.3|1117.8|1116|9
1648543040000|2022-03-29 08:37:20|1118.3|1116.8|1119.3|1117.8|1119.3|1117.8|1118|1116.8|0
1648543050000|2022-03-29 08:37:30|1119.5|1117.3|1119.5|1117|1119.8|1117.3|1119.5|1117|4
1648543060000|2022-03-29 08:37:40|1119.3|1117.3|1119|1116.5|1119.3|1117.3|1118.8|1116.5|2
1648543070000|2022-03-29 08:37:50|1118.8|1116.8|1119|1116.5|1119|1117|1118.5|1116.5|10
1648543080000|2022-03-29 08:38:00|||||||||1
1648543090000|2022-03-29 08:38:10|1119.3|1116.8|1119.5|1116.8|1119.5|1116.8|1119.3|1116.8|8
1648543100000|2022-03-29 08:38:20|1120.5|1118|1121.8|1119.5|1121.8|1119.5|1120.5|1118|6
1648543110000|2022-03-29 08:38:30|1122|1120.5|1121.8|1119.8|1122|1120.5|1121.8|1119.8|5
1648543120000|2022-03-29 08:38:40|1121.5|1119.3|1121.5|1119.3|1121.5|1119.3|1121.5|1119.3|0
1648543140000|2022-03-29 08:39:00|1122.3|1120|1122|1119.3|1122.3|1120.3|1122|1119.3|1
1648543150000|2022-03-29 08:39:10||1119.5||1119.5||1119.5||1119.5|0
1648543160000|2022-03-29 08:39:20|1121.8|1120.3|1121.8|1119.8|1121.8|1120.3|1121.8|1119.8|4
1648543170000|2022-03-29 08:39:30|||||||||1
1648543180000|2022-03-29 08:39:40|1121|1119.3|1121|1119.3|1121|1119.3|1121|1119.3|0
1648543190000|2022-03-29 08:39:50|1121.3|1119|1121.3|1119.5|1121.3|1119.5|1121.3|1119|5
1648543200000|2022-03-29 08:40:00|1121.5|1119.8|1121.8|1119.5|1121.8|1119.8|1121.3|1119.3|36
1648543210000|2022-03-29 08:40:10|1122|1119.8|1122.3|1120.5|1122.3|1120.5|1122|1119.8|0
1648543220000|2022-03-29 08:40:20|1123|1121.3|1122.5|1120.3|1123|1121.3|1122.5|1120.3|2
1648543230000|2022-03-29 08:40:30|1123|1120.5|1123|1120.8|1123.5|1121|1123|1120.3|64
1648543240000|2022-03-29 08:40:40|1123.3|1120.5|1123.3|1120.5|1123.5|1120.5|1123.3|1120.5|1
1648543250000|2022-03-29 08:40:50||1120.8||1120.8||1120.8||1120.8|10
1648543260000|2022-03-29 08:41:00|1123.8|1120.5|1123.5|1120.8|1123.8|1120.8|1123.5|1120.5|5
1648543270000|2022-03-29 08:41:10|1123.3||1123.3||1123.3||1123.3||0
1648543280000|2022-03-29 08:41:20|1123|1121|1123|1120.8|1123.8|1121.3|1123|1120.8|18
1648543290000|2022-03-29 08:41:30|1122.8|1121|1123|1121|1123|1121|1122.8|1121|11
1648543300000|2022-03-29 08:41:40|||||||||15
1648543310000|2022-03-29 08:41:50|1122.5|1120.8|1121.3|1119|1122.5|1120.8|1121.3|1119|4
1648543320000|2022-03-29 08:42:00|1121|1119.3|1121|1118.8|1121|1119.3|1121|1118.8|7
1648543340000|2022-03-29 08:42:20|1120.8|1118.3|1120.8|1118.3|1120.8|1118.3|1120.8|1118.3|50
1648543350000|2022-03-29 08:42:30||1118.5||1118.8||1119||1118.5|0
1648543360000|2022-03-29 08:42:40||1118.5||1118.5||1118.5||1118.5|0
1648543370000|2022-03-29 08:42:50||1119||1118.5||1119||1118.5|0
1648543380000|2022-03-29 08:43:00|1120.5|1118.8|1121.8|1119.8|1121.8|1119.8|1120.5|1118.8|36
1648543390000|2022-03-29 08:43:10|1122|1119.5|1122|1120|1122|1120|1121.8|1119.5|0
1648543400000|2022-03-29 08:43:20|1121.8|1120.8|1122.5|1120.8|1122.8|1120.8|1121.8|1120.8|1
1648543410000|2022-03-29 08:43:30|1123|1121.8|1123.5|1121.8|1123.5|1121.8|1123|1121.8|1
1648543420000|2022-03-29 08:43:40|1123.8|1121.5|1122.5|1120.3|1123.8|1121.8|1122.5|1120.3|3
1648543430000|2022-03-29 08:43:50||1120.5||1120.5||1120.5||1120.5|0
1648543440000|2022-03-29 08:44:00|1121.5|1120|1121.5|1119|1121.5|1120|1121.5|1119|2
1648543450000|2022-03-29 08:44:10|1120.8|1118.8|1119.3|1116.8|1120.8|1118.8|1119.3|1116.8|3
1648543460000|2022-03-29 08:44:20|1119|1117|1119.3|1116.8|1119.3|1117|1119|1116.8|0
1648543470000|2022-03-29 08:44:30|1119|1117|1119.3|1116.8|1119.3|1117|1119|1116.8|1
1648543480000|2022-03-29 08:44:40|1118.8||1118.8||1118.8||1118.8||0
1648543490000|2022-03-29 08:44:50|1118.5|1116.3|1118.5|1116.3|1118.8|1116.3|1118.5|1116.3|0
1648543500000|2022-03-29 08:45:00|1118|1115.3|1118|1116|1118.5|1116|1118|1115.3|2
1648543510000|2022-03-29 08:45:10|1117.8|1116.5|1117.8|1116|1117.8|1116.5|1117.8|1116|5
1648543530000|2022-03-29 08:45:30|1118.3|1116.3|1120.3|1118|1120.3|1118|1118.3|1116.3|3
1648543540000|2022-03-29 08:45:40|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|5
1648543550000|2022-03-29 08:45:50|1119.5|1118|1120.3|1118.3|1120.3|1118.3|1119.5|1117.8|4
1648543560000|2022-03-29 08:46:00|1120.5|1118.5|1120.5|1119|1120.8|1119|1120.3|1118.5|13
1648543570000|2022-03-29 08:46:10|1121|1118.8|1120.5|1118.8|1121|1118.8|1120.5|1118.8|1
1648543580000|2022-03-29 08:46:20|1120.8||1121||1121||1120.8||12
1648543590000|2022-03-29 08:46:30|1121.3|1119|1121.8|1120|1121.8|1120|1121.3|1119|13
1648543600000|2022-03-29 08:46:40|1121.3|1119.8|1121.3|1119.3|1121.3|1119.8|1121|1119|13
1648543610000|2022-03-29 08:46:50|1121.5|1119.5|1121.3|1119.5|1121.5|1119.5|1121.3|1119.5|0
1648543620000|2022-03-29 08:47:00|1121|1119.8|1121.5|1120|1121.8|1120|1121|1119.8|2
1648543630000|2022-03-29 08:47:10|1121.3|1119.8|1120.8|1118|1121.3|1119.8|1120.5|1118|2
1648543640000|2022-03-29 08:47:20|1120.5||1120.5||1120.5||1120.5||0
1648543650000|2022-03-29 08:47:30|1120.3||1120.3||1120.3||1120.3||3
1648543660000|2022-03-29 08:47:40|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|0
1648543670000|2022-03-29 08:47:50|1120.3||1120.5||1120.8||1120.3||0
1648543690000|2022-03-29 08:48:10|1120.3||1120.3||1120.3||1120.3||0
1648543700000|2022-03-29 08:48:20|1120|1118|1120|1117.5|1120|1118|1119|1117.3|9
1648543710000|2022-03-29 08:48:30|1119.8||1119.8||1119.8||1119.8||0
1648543720000|2022-03-29 08:48:40|1120.3|1117.8|1120|1118|1120.3|1118|1120|1117.8|0
1648543730000|2022-03-29 08:48:50|1120.5|1118.3|1120.3|1117.3|1120.5|1118.3|1120.3|1117.3|0
1648543740000|2022-03-29 08:49:00|1119.8||1119.5||1119.8||1119.3||0
1648543750000|2022-03-29 08:49:10|||||||||1
1648543760000|2022-03-29 08:49:20|1120.3|1118|1120|1118|1120.3|1118|1120|1118|0
1648543770000|2022-03-29 08:49:30|1119.5|1117.3|1119.5|1117.3|1119.5|1117.8|1119.5|1117.3|1
1648543790000|2022-03-29 08:49:50|1119.8|1117.8|1120|1118.3|1120.3|1118.3|1119.8|1117.8|1
1648543800000|2022-03-29 08:50:00||1118.5||1118.5||1118.5||1118.5|3
1648543810000|2022-03-29 08:50:10|1120.3||1120.3||1120.5||1120.3||0
1648543820000|2022-03-29 08:50:20|1120.5|1118.8|1120.8|1119|1121|1119.5|1120.3|1118.8|23
1648543830000|2022-03-29 08:50:30|1120.3|1118.5|1119.8|1117.8|1120.3|1118.8|1119.8|1117.8|1
1648543850000|2022-03-29 08:50:50|1119.5|1117|1119|1117|1119.8|1117.3|1119|1117|38
1648543860000|2022-03-29 08:51:00|1119.3|1117.3|1119.3|1117|1119.3|1117.3|1119|1116.8|2
1648543870000|2022-03-29 08:51:10|1119.8|1117.5|1119.8|1117|1119.8|1117.5|1119.5|1117|6
1648543880000|2022-03-29 08:51:20|1120|1117.3|1120|1118.3|1120|1118.3|1119.8|1117.3|3
1648543890000|2022-03-29 08:51:30|1120.3||1120||1120.3||1120||1
1648543900000|2022-03-29 08:51:40|1120.5|1118.8|1120.5|1118.3|1120.5|1118.8|1120.3|1118.3|1
1648543910000|2022-03-29 08:51:50|1120.3|1116.8|1118.3|1116.5|1120.5|1116.8|1118.3|1116.5|136
1648543920000|2022-03-29 08:52:00|1118|1115.5|1118.3|1115.8|1118.3|1115.8|1117.8|1115.5|0
1648543930000|2022-03-29 08:52:10|1118|1115.3|1117.3|1115|1118|1115.3|1117.3|1115|0
1648543940000|2022-03-29 08:52:20|1117.5|1115.5|1117.3|1115|1117.5|1115.5|1117.3|1115|4
1648543950000|2022-03-29 08:52:30|1117|1114.8|1116.8|1114.8|1117|1114.8|1116.8|1114.8|0
1648543960000|2022-03-29 08:52:40|1117|1115|1117.8|1115.5|1117.8|1115.5|1116.5|1114.5|21
1648543970000|2022-03-29 08:52:50|1118|1116|1117.8|1115.3|1118|1116|1117.5|1115.3|1
1648543980000|2022-03-29 08:53:00|1117.5|1115.5|1117.8|1115.8|1117.8|1115.8|1117.5|1115.5|0
1648543990000|2022-03-29 08:53:10|1116.5|1114.5|1115.5|1114|1116.5|1114.5|1115.5|1114|26
1648544000000|2022-03-29 08:53:20|1115.8|1114.5|1116|1114|1116.3|1114.5|1115.8|1114|0
1648544010000|2022-03-29 08:53:30|1115.8|1114.3|1116|1114.3|1116.3|1114.3|1115.8|1114.3|2
1648544020000|2022-03-29 08:53:40|1116.5|1114|1115.3|1113|1116.5|1114.3|1114.8|1112.3|99
1648544030000|2022-03-29 08:53:50|1115|1112|1114.5|1112.8|1115|1112.8|1114.5|1112|4
1648544040000|2022-03-29 08:54:00|1114.8|1112.5|1114.5|1112.5|1114.8|1112.5|1114.5|1112.5|0
1648544050000|2022-03-29 08:54:10|1114.3|1112.3|1114.5|1112.3|1114.5|1112.3|1114.3|1112.3|1
1648544060000|2022-03-29 08:54:20|1114.3|1113|1113.8|1111.8|1114.3|1113|1113.8|1111.8|2
1648544070000|2022-03-29 08:54:30|1113.5|1111.3|1111.3|1108.5|1113.5|1111.3|1111|1108.5|19
1648544080000|2022-03-29 08:54:40|1110.8|1108.8|1112.3|1109.5|1112.3|1109.5|1110.8|1108.5|2
1648544090000|2022-03-29 08:54:50|1112.5|1109|1111.8|1109|1112.5|1109.5|1111.8|1109|2
1648544100000|2022-03-29 08:55:00|1111.5|1108.5|1110.3|1108.5|1111.5|1108.8|1110.3|1108.5|1
1648544110000|2022-03-29 08:55:10|1110||1110||1110.3||1110||5
1648544120000|2022-03-29 08:55:20|1110.3||1110.3||1110.3||1110||2
1648544130000|2022-03-29 08:55:30|1110||1110.5||1110.5||1110||0
1648544140000|2022-03-29 08:55:40|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|7
1648544150000|2022-03-29 08:55:50||1107.8||1107.5||1107.8||1107.5|0
1648544170000|2022-03-29 08:56:10||1107.8||1107.8||1107.8||1107.8|0
1648544180000|2022-03-29 08:56:20|1110.8|1108|1111.3|1108.5|1111.5|1108.5|1110.8|1108|13
1648544190000|2022-03-29 08:56:30|1111.5||1111.3||1111.5||1111.3||1
1648544200000|2022-03-29 08:56:40||1108.8||1109||1109||1108.5|1
1648544210000|2022-03-29 08:56:50|1113|1110|1113|1110.3|1113|1110.3|1112.8|1110|3
1648544220000|2022-03-29 08:57:00||1109.8||1110.3||1110.3||1109.8|0
1648544230000|2022-03-29 08:57:10|1113.3|1110.5|1113.3|1110.5|1113.3|1110.5|1113.3|1110.5|0
1648544240000|2022-03-29 08:57:20|1113|1110.8|1113|1110.8|1113|1110.8|1113|1110.8|0
1648544250000|2022-03-29 08:57:30|1113.3|1110.5|1113.3|1110.8|1113.3|1110.8|1113.3|1110.5|2
1648544260000|2022-03-29 08:57:40||1110.5||1111.3||1111.3||1110.5|0
1648544280000|2022-03-29 08:58:00|1113.8|1111.5|1115.8|1113.8|1115.8|1113.8|1113.8|1111.5|4
1648544290000|2022-03-29 08:58:10|1115.5||1116||1116||1115.5||0
1648544300000|2022-03-29 08:58:20|1116.3|1114.8|1116.5|1114.8|1116.8|1114.8|1116.3|1114.8|0
1648544310000|2022-03-29 08:58:30|1116.3|1113.8|1116.3|1113.8|1116.3|1113.8|1116.3|1113.8|2
1648544320000|2022-03-29 08:58:40|1117|1115.3|1117.3|1115|1117.3|1115.3|1117|1114.8|3
1648544330000|2022-03-29 08:58:50|1117.5|1115.3|1117.3|1115|1117.5|1115.3|1117.3|1115|0
1648544340000|2022-03-29 08:59:00|1117|1114.5|1119|1116.3|1119.3|1116.5|1117|1114.5|14
1648544350000|2022-03-29 08:59:10|1119.5|1117|1118.8|1116.8|1119.8|1117.5|1118.5|1116.5|1
1648544360000|2022-03-29 08:59:20|1118.5|1116.3|1118.3|1116|1118.8|1116.3|1118.3|1116|0
1648544370000|2022-03-29 08:59:30|1118|1115.8|1118|1115.8|1118.3|1115.8|1118|1115.5|0
1648544380000|2022-03-29 08:59:40|1118.3|1116|1119.3|1116.5|1120.8|1118.8|1118.3|1116|71
1648544390000|2022-03-29 08:59:50|1119|1116.8|1118.8|1116.3|1119|1116.8|1118.5|1116.3|0
1648544400000|2022-03-29 09:00:00|1118.5|1116.5|1119.3|1116.8|1119.5|1116.8|1118.3|1115.5|0
1648544410000|2022-03-29 09:00:10|1119.5|1117|1118.5|1116.3|1119.5|1117|1118.5|1116.3|5
1648544420000|2022-03-29 09:00:20|1119|1116.5|1119|1116.5|1119|1116.5|1119|1116.5|9
1648544430000|2022-03-29 09:00:30|1120.3|1117.5|1120.5|1118|1120.5|1118|1120.3|1117.5|29
1648544460000|2022-03-29 09:01:00|1121.5|1118.8|1121.5|1118.8|1121.5|1118.8|1121.5|1118.8|8
1648544470000|2022-03-29 09:01:10|1121.3|1119.3|1121.3|1119.3|1121.5|1119.3|1121.3|1119|2
1648544480000|2022-03-29 09:01:20|1117.8|1115.5|1116|1113.8|1117.8|1115.5|1116|1113.8|41
1648544490000|2022-03-29 09:01:30|1115.8|1114|1116|1113.8|1116|1114.3|1115.8|1113|2
1648544500000|2022-03-29 09:01:40|1115.8|1113.3|1115.8|1113.3|1115.8|1113.3|1115.8|1113.3|2
1648544510000|2022-03-29 09:01:50|1116|1113.5|1117.3|1113.8|1117.3|1113.8|1116|1113.5|4
1648544520000|2022-03-29 09:02:00|1117|1114.3|1117.3|1114.5|1117.3|1114.5|1117|1114.3|1
1648544530000|2022-03-29 09:02:10||1114.3||1114.3||1114.3||1114.3|0
1648544540000|2022-03-29 09:02:20|1117||1116.8||1117||1116.8||0
1648544560000|2022-03-29 09:02:40|1117||1117||1117||1117||2
1648544570000|2022-03-29 09:02:50|1116.8||1117.5||1117.8||1116.8||4
1648544580000|2022-03-29 09:03:00|1117.3|1113.8|1116|1113.3|1117.3|1113.8|1115.8|1113.3|23
1648544590000|2022-03-29 09:03:10|1116.3|1114.3|1119.3|1117.3|1119.3|1117.3|1116.3|1114.3|20
1648544600000|2022-03-29 09:03:20|1118.8|1115.8|1119.8|1116.8|1119.8|1116.8|1118.8|1115.8|15
1648544610000|2022-03-29 09:03:30|1119.5|1116.5|1119.5|1116.8|1119.8|1116.8|1119.5|1116.5|0
1648544620000|2022-03-29 09:03:40|1119.8|1117.3|1119.5|1117.5|1119.8|1117.8|1119.5|1117.3|13
1648544630000|2022-03-29 09:03:50|1119.8|1117.8|1120.5|1117.8|1120.5|1117.8|1119.8|1117.8|8
1648544640000|2022-03-29 09:04:00|1120.3|1119|1121.3|1119|1121.5|1119|1120.3|1119|0
1648544650000|2022-03-29 09:04:10|1121.5|1119.3|1120.8|1118.8|1121.5|1119.3|1120.8|1118.8|2
1648544660000|2022-03-29 09:04:20|1121|1117.5|1120.5|1117.8|1121|1117.8|1120|1117.5|0
1648544670000|2022-03-29 09:04:30|1120.3|1118.5|1120.8|1118.5|1121|1118.5|1120.3|1118.5|2
1648544680000|2022-03-29 09:04:40|1121.5|1119|1122.3|1119.8|1122.3|1119.8|1121.3|1119|1
1648544690000|2022-03-29 09:04:50|1122|1120|1122.3|1120|1122.3|1120|1122|1120|0
1648544700000|2022-03-29 09:05:00|1122|1119.8|1121.5|1120|1122|1120|1121.5|1119.8|0
1648544710000|2022-03-29 09:05:10|1121|1118.8|1121|1118.8|1121.3|1118.8|1121|1118.3|1
1648544720000|2022-03-29 09:05:20|1120.8|1118.5|1121|1119.5|1121|1119.5|1120.5|1118.3|2
1648544730000|2022-03-29 09:05:30|1120.8|1118.5|1120.5|1118.3|1120.8|1118.8|1120.5|1118|1
1648544740000|2022-03-29 09:05:40|1121.3||1121.8||1121.8||1121||4
1648544750000|2022-03-29 09:05:50|1122|1120.3|1122.3|1120|1122.5|1120.3|1121.8|1119.5|4
1648544760000|2022-03-29 09:06:00|1122|1120.3|1121.8|1119|1122|1120.3|1121.8|1119|0
1648544770000|2022-03-29 09:06:10|1121.3|1118.5|1121.3|1118.5|1121.3|1118.5|1121.3|1118.5|1
1648544790000|2022-03-29 09:06:30|1121||1121||1121||1121||0
1648544800000|2022-03-29 09:06:40|1120.8|1119|1121.3|1119|1121.3|1119|1120.8|1119|0
1648544810000|2022-03-29 09:06:50|1121.5|1119.5|1121.8|1119.5|1121.8|1119.5|1121.5|1119.5|0
1648544820000|2022-03-29 09:07:00|1122||1121.5||1122||1121.5||0
1648544830000|2022-03-29 09:07:10|1121|1119|1121.3|1119.3|1121.3|1119.3|1121|1119|1
1648544840000|2022-03-29 09:07:20|1121.5||1121.8||1121.8||1121.5||5
1648544850000|2022-03-29 09:07:30|1122||1121.8||1122||1121.8||1
1648544860000|2022-03-29 09:07:40|1121.5|1119.8|1118.3|1115.8|1122|1119.8|1118.3|1115.8|15
1648544870000|2022-03-29 09:07:50|1118|1115.5|1114|1111|1118|1115.5|1113.3|1110.8|6
1648544880000|2022-03-29 09:08:00|1114.3|1111.3|1113.5|1111.3|1114.5|1111.8|1113.5|1111.3|1
1648544890000|2022-03-29 09:08:10|1114.3|1111.5|1114|1111.3|1114.5|1112|1113.5|1111.3|1
1648544900000|2022-03-29 09:08:20|1113.5|1111.5|1113.5|1111|1113.8|1111.8|1113.5|1110.8|0
1648544910000|2022-03-29 09:08:30|1114.5|1112.3|1114|1111.3|1115.3|1112.5|1113.8|1111.3|0
1648544920000|2022-03-29 09:08:40|1113.8||1115||1115||1113.8||0
1648544930000|2022-03-29 09:08:50|1114.8|1112|1115|1112.3|1115|1112.3|1114.5|1112|0
1648544940000|2022-03-29 09:09:00|1114.8|1111.5|1114.5|1111.8|1115|1111.8|1114.5|1111.5|0
1648544950000|2022-03-29 09:09:10|1113.8|1111.5|1115|1111.8|1115|1111.8|1113.8|1111.5|0
1648544960000|2022-03-29 09:09:20|1114.8|1113|1115.3|1113|1115.5|1113.3|1114.8|1112.8|0
1648544970000|2022-03-29 09:09:30|1115|1112.8|1115|1111.8|1115|1112.8|1115|1111.8|0
1648544980000|2022-03-29 09:09:40|1114.5|1112|1114.5|1112|1114.8|1112|1114|1112|0
1648544990000|2022-03-29 09:09:50|1114.3|1112.3|1114|1111.5|1114.5|1112.3|1113.5|1111.5|1
1648545000000|2022-03-29 09:10:00|1113.8|1111.8|1112.8|1110|1114|1111.8|1112.3|1110|0
1648545010000|2022-03-29 09:10:10|1112.5|1110.5|1111.3|1109.5|1113.3|1110.5|1111.3|1109.5|16
1648545020000|2022-03-29 09:10:20|1111||1111.3||1111.3||1111||15
1648545030000|2022-03-29 09:10:30|1110.8||1111||1111.3||1110.8||27
1648545040000|2022-03-29 09:10:40|1111.3||1111.3||1111.5||1110.8||31
1648545050000|2022-03-29 09:10:50|1111.5||1111.3||1111.8||1111||7
1648545060000|2022-03-29 09:11:00|1111.5||1111.3||1111.8||1110.8||2
1648545070000|2022-03-29 09:11:10|1111.5||1111||1111.5||1110.8||11
1648545080000|2022-03-29 09:11:20|1111.3||1111.8||1111.8||1110.8||78
1648545090000|2022-03-29 09:11:30|1111.5|1109.8|1111|1109.5|1111.8|1109.8|1111|1109.5|10
1648545100000|2022-03-29 09:11:40|1111.3||1111.3||1111.5||1111||35
1648545110000|2022-03-29 09:11:50|1111.8|1109.8|1112|1110|1112.5|1110|1111.5|1109.8|1
1648545120000|2022-03-29 09:12:00|1111.5|1109.8|1112.8|1110|1113|1110|1111|1109.5|15
1648545130000|2022-03-29 09:12:10|1112.5|1110.3|1111.8|1109.5|1112.5|1110.3|1111.5|1109.5|3
1648545140000|2022-03-29 09:12:20|1112|1110.5|1112.5|1110|1113|1110.5|1112|1109.8|12
1648545150000|2022-03-29 09:12:30|1112.8|1110.3|1112.8|1110.5|1113.3|1110.5|1112.5|1110|0
1648545160000|2022-03-29 09:12:40|1112.5|1110|1112.3|1110|1112.5|1110.3|1112.3|1110|0
1648545170000|2022-03-29 09:12:50|1112.8|1109.5|1111.8|1109.5|1112.8|1109.5|1111.8|1109.5|0
1648545180000|2022-03-29 09:13:00|1111.5||1111.5||1111.5||1111.5||0
1648545190000|2022-03-29 09:13:10|1111.3||1111.3||1111.3||1111.3||0
1648545200000|2022-03-29 09:13:20|1111|1108.8|1110.3|1108.3|1111|1108.8|1110.3|1108.3|5
1648545210000|2022-03-29 09:13:30|1110.8|1108.5|1110.3|1108.3|1110.8|1108.5|1110.3|1108.3|1
1648545220000|2022-03-29 09:13:40|1110|1108.5|1110.5|1108.5|1110.5|1108.5|1109.8|1108.3|1
1648545230000|2022-03-29 09:13:50|1110.3|1108.3|1111|1108.5|1111|1108.5|1109.8|1108|9
1648545240000|2022-03-29 09:14:00|1110.8|1108.3|1110.3|1108.5|1111|1108.5|1110.3|1108.3|2
1648545250000|2022-03-29 09:14:10|1110.5||1110.8||1111.3||1110.5||3
1648545260000|2022-03-29 09:14:20|1110.3|1108.3|1109.8|1108|1110.5|1108.3|1109.8|1108|13
1648545270000|2022-03-29 09:14:30|1109|1107.3|1108.8|1106|1109|1107.3|1108.3|1106|12
1648545280000|2022-03-29 09:14:40||1106.3||1106.3||1106.3||1106|2
1648545290000|2022-03-29 09:14:50|1109.3|1106.5|1108|1106|1109.3|1106.8|1107.8|1105.8|5
1648545300000|2022-03-29 09:15:00|1107.8|1105.8|1107.8|1105.3|1108|1106|1107|1104.8|5
1648545310000|2022-03-29 09:15:10|1107|1105|1107.3|1105.5|1107.5|1105.5|1107|1105|13
1648545320000|2022-03-29 09:15:20|1107.5||1107.5||1107.5||1107.3||0
1648545330000|2022-03-29 09:15:30|1106.8|1104.5|1107.5|1104.5|1107.5|1105|1106.5|1104.5|3
1648545340000|2022-03-29 09:15:40|1107.3|1105|1107.8|1105|1107.8|1105|1107|1105|0
1648545350000|2022-03-29 09:15:50|1107.5|1105.5|1106.3|1104.3|1107.8|1105.8|1106.3|1104.3|0
1648545360000|2022-03-29 09:16:00|1106.8|1104.8|1107.8|1105.3|1107.8|1106|1106.8|1104.8|2
1648545370000|2022-03-29 09:16:10|1107.5|1105.5|1107.3|1105.3|1107.8|1105.5|1107.3|1105|3
1648545380000|2022-03-29 09:16:20|1105.8|1102.8|1105|1103.5|1106|1103.5|1105|1102.8|12
1648545390000|2022-03-29 09:16:30|1104.8|1103.3|1104.5|1102.3|1104.8|1103.3|1104.5|1102|1
1648545400000|2022-03-29 09:16:40|1105.8|1102.8|1104|1102|1105.8|1102.8|1103.8|1102|10
1648545410000|2022-03-29 09:16:50|1103.8|1101.3|1104|1101.3|1104|1101.3|1103.8|1101.3|0
1648545420000|2022-03-29 09:17:00|1103.8|1101.8|1102.8|1100.5|1103.8|1101.8|1102.8|1100.5|0
1648545430000|2022-03-29 09:17:10|1103|1100.8|1103|1100.5|1103.5|1100.8|1102.5|1100.5|10
1648545440000|2022-03-29 09:17:20|1102|1099.8|1101.5|1099|1102|1100|1101|1099|3
1648545450000|2022-03-29 09:17:30|1101.3|1098.5|1099.8|1097|1101.8|1098.5|1099.8|1096.8|1
1648545460000|2022-03-29 09:17:40|1099.3|1096.8|1100|1096.5|1100|1096.8|1098.8|1096|0
1648545470000|2022-03-29 09:17:50|1099.8|1096.8|1098.5|1096|1100|1096.8|1098.5|1095.5|0
1648545480000|2022-03-29 09:18:00|1098.3|1095.8|1103|1099.3|1103|1099.3|1098.3|1095.5|37
1648545490000|2022-03-29 09:18:10|1102|1099.5|1101.8|1098.8|1102|1099.5|1101.8|1098.8|1
1648545500000|2022-03-29 09:18:20|1101.5|1099|1101.3|1098.5|1101.5|1099|1101.3|1098.5|0
1648545510000|2022-03-29 09:18:30|1101|1098.3|1100.5|1097.5|1101|1098.5|1100.5|1097.5|1
1648545520000|2022-03-29 09:18:40|1100.3|1098|1100|1097.5|1100.3|1098|1100|1097.5|4
1648545530000|2022-03-29 09:18:50|1099.8|1097.3|1099.8|1096.8|1099.8|1097.3|1099.8|1096.5|14
1648545540000|2022-03-29 09:19:00|1099.5|1096.5|1099.3|1096.8|1099.5|1096.8|1099.3|1096.5|0
1648545550000|2022-03-29 09:19:10|1099|1096.5|1098.8|1096.3|1099|1096.8|1098.8|1096.3|0
1648545560000|2022-03-29 09:19:20|1099|1096.5|1100|1097.3|1100|1097.3|1099|1096.5|0
1648545570000|2022-03-29 09:19:30|1100.5|1097|1100.5|1097.8|1100.5|1097.8|1100.5|1097|5
1648545580000|2022-03-29 09:19:40||1097.5||1097.8||1097.8||1097.5|0
1648545590000|2022-03-29 09:19:50|1101|1098|1100.5|1098.3|1101|1098.8|1100.3|1098|3
1648545600000|2022-03-29 09:20:00|1100.3|1098.5|1100.5|1098.8|1100.5|1098.8|1099.8|1097.8|0
1648545610000|2022-03-29 09:20:10|1101.3|1099|1101.8|1099.5|1102.3|1100|1101.3|1099|4
1648545620000|2022-03-29 09:20:20|1101.5|1099.3|1102|1100.3|1102.3|1100.3|1101.5|1099|6
1648545630000|2022-03-29 09:20:30|1102.3|1100.5|1102|1100.3|1102.3|1100.5|1102|1100.3|1
1648545640000|2022-03-29 09:20:40|1102.3|1099.5|1102|1099.3|1102.3|1099.5|1102|1098.8|2
1648545650000|2022-03-29 09:20:50|1102.3||1102.3||1102.3||1102||8
1648545660000|2022-03-29 09:21:00||1099.8||1099.8||1099.8||1099.8|0
1648545670000|2022-03-29 09:21:10|1102|1099.5|1102.3|1099.8|1102.3|1099.8|1102|1099.5|0
1648545680000|2022-03-29 09:21:20|1102.5||1102.5||1102.8||1102.5||0
1648545690000|2022-03-29 09:21:30|1102.8|1101.3|1102.8|1101|1103.3|1101.3|1102.5|1101|12
1648545700000|2022-03-29 09:21:40|1103|1100.8|1102.8|1100.5|1103|1100.8|1102.8|1100.5|0
1648545710000|2022-03-29 09:21:50|1102|1100|1102|1099.8|1102.8|1100|1102|1099.3|0
1648545720000|2022-03-29 09:22:00|1102.3|1099.5|1101.3|1098.8|1102.3|1099.8|1101|1098.8|1
1648545730000|2022-03-29 09:22:10|1101|1098.5|1100.5|1098.8|1101|1098.8|1100.5|1098.3|0
1648545740000|2022-03-29 09:22:20|1100.3|1098.5|1100.3|1097.5|1100.3|1098.8|1100.3|1097.5|4
1648545750000|2022-03-29 09:22:30|1098.8|1097.3|1099.8|1098|1100.3|1098|1098.8|1096.3|0
1648545760000|2022-03-29 09:22:40|1100|1098.5|1101.3|1098.8|1101.3|1098.8|1100|1098.5|7
1648545770000|2022-03-29 09:22:50|1101|1098.5|1101.3|1099.8|1101.3|1099.8|1100.8|1098.3|0
1648545780000|2022-03-29 09:23:00|1101.8|1099.5|1100.8|1098|1101.8|1099.5|1100.8|1098|3
1648545790000|2022-03-29 09:23:10|1100.5|1097.8|1101|1098.3|1101.3|1098.5|1100.5|1097.8|8
1648545800000|2022-03-29 09:23:20|1100.8|1098|1100.8|1098|1101|1098.8|1100.5|1098|3
1648545810000|2022-03-29 09:23:30|1100.5|1098.3|1101.5|1099|1101.8|1099|1100.5|1098.3|1
1648545820000|2022-03-29 09:23:40|1101.3|1098.8|1101|1099|1101.8|1099|1101|1098.8|0
1648545830000|2022-03-29 09:23:50|1100.8|1098.5|1100.8|1098.3|1100.8|1098.5|1100.8|1098.3|4
1648545840000|2022-03-29 09:24:00|1100.5|1097.3|1098.8|1097|1100.5|1097.3|1098.8|1096.5|21
1648545850000|2022-03-29 09:24:10||1096.8||1096.5||1097||1096.5|13
1648545860000|2022-03-29 09:24:20||1096.8||1096.5||1097||1096.5|21
1648545870000|2022-03-29 09:24:30|1098.5|1096.3|1098.3|1096|1098.5|1096.3|1098.3|1095.8|0
1648545880000|2022-03-29 09:24:40|1098|1095.8|1098.3|1096|1098.5|1096|1098|1095.8|10
1648545890000|2022-03-29 09:24:50|1097.8|1095.8|1097.5|1095.5|1097.8|1096|1097.3|1095.5|0
1648545900000|2022-03-29 09:25:00|1097.3|1095.3|1097.3|1095|1097.3|1095.3|1097.3|1095|1
1648545910000|2022-03-29 09:25:10|1098|1095.3|1098|1095.3|1098|1095.3|1098|1095.3|0
1648545920000|2022-03-29 09:25:20|1098.8|1095.5|1097.5|1095|1098.8|1096|1097.5|1095|0
1648545930000|2022-03-29 09:25:30|1097.8|1095.3|1096.8|1094.5|1098.3|1095.3|1096.8|1094.5|7
1648545940000|2022-03-29 09:25:40|1096.5|1095|1097|1094.5|1097.8|1095|1096.5|1094.5|5
1648545950000|2022-03-29 09:25:50|1097.3|1095|1097.3|1095|1097.3|1095|1097|1095|2
1648545960000|2022-03-29 09:26:00|1097|1095.3|1096.8|1094.8|1097|1095.3|1096.8|1094.8|4
1648545970000|2022-03-29 09:26:10||1094.5||1094.5||1094.5||1094.5|0
1648545980000|2022-03-29 09:26:20|1096.5|1095.8|1098|1096|1098.3|1096|1096.3|1095.8|2
1648545990000|2022-03-29 09:26:30|1098.3|1096.8|1099.3|1097.3|1099.5|1097.5|1098.3|1096.3|0
1648546000000|2022-03-29 09:26:40|1099.5|1097.5|1102|1100.5|1102.3|1100.5|1099.3|1097.3|11
1648546010000|2022-03-29 09:26:50|1102.3|1100.3|1102.8|1100.5|1103.3|1100.8|1102.3|1100|6
1648546020000|2022-03-29 09:27:00|1104|1101.8|1103.8|1101.5|1104|1101.8|1103.8|1101.5|44
1648546030000|2022-03-29 09:27:10|1103.5|1101.3|1103.5|1101|1103.8|1101.3|1103|1101|5
1648546040000|2022-03-29 09:27:20|1103.3|1100.8|1103.5|1100.8|1103.5|1100.8|1102.5|1100.5|10
1648546050000|2022-03-29 09:27:30|1104|1101.8|1104.8|1102.3|1104.8|1102.3|1104|1101.8|4
1648546060000|2022-03-29 09:27:40|1104.5|1102|1104.5|1101|1104.8|1102|1103.5|1100.8|3
1648546070000|2022-03-29 09:27:50|1103.8|1100.8|1104|1101|1104|1101|1103.8|1100.8|2
1648546080000|2022-03-29 09:28:00|1103.8|1101.3|1103.5|1100.8|1103.8|1101.3|1103.3|1100.5|7
1648546090000|2022-03-29 09:28:10|1103.8||1103.3||1103.8||1103||0
1648546100000|2022-03-29 09:28:20|1103||1103.3||1103.8||1103||0
1648546110000|2022-03-29 09:28:30|1103||1103||1103||1103||0
1648546120000|2022-03-29 09:28:40|1102.8|1101|1102.8|1100.8|1103|1101|1102.8|1100.8|0
1648546130000|2022-03-29 09:28:50||1100.5||1100.3||1100.5||1100.3|0
1648546140000|2022-03-29 09:29:00|1102.5||1102.5||1102.8||1101.8||0
1648546150000|2022-03-29 09:29:10|1102.8|1099.8|1102|1100|1102.8|1100|1101.8|1099.8|28
1648546160000|2022-03-29 09:29:20|1102.3|1100.5|1103.3|1100.5|1103.5|1100.5|1102|1100.5|0
1648546170000|2022-03-29 09:29:30|1102.8|1100.3|1102.5|1100.3|1102.8|1100.3|1102.5|1100.3|5
1648546180000|2022-03-29 09:29:40|1103.3|1100|1102.5|1100.3|1103.3|1100.3|1102.3|1100|6
1648546190000|2022-03-29 09:29:50|1103|1100.5|1103.3|1101.5|1103.3|1101.5|1103|1100.3|7
1648546200000|2022-03-29 09:30:00|1102.8|1100.5|1102.8|1100.5|1102.8|1100.8|1102.8|1100.3|1
1648546210000|2022-03-29 09:30:10|1102.5|1100.3|1102.3|1100|1102.5|1100.3|1102.3|1100|5
1648546220000|2022-03-29 09:30:20|1102|1100.3|1101|1099.5|1102|1100.3|1101|1099.5|11
1648546230000|2022-03-29 09:30:30|1101.5|1098.5|1101|1099|1101.5|1099|1101|1098.5|18
1648546240000|2022-03-29 09:30:40||1099.3||1099.3||1099.5||1099.3|2
1648546250000|2022-03-29 09:30:50|1100.8|1099.5|1100.5|1099|1100.8|1099.5|1100.5|1098.8|7
1648546260000|2022-03-29 09:31:00|1100|1098.8|1100.3|1098|1100.3|1098.8|1100|1098|7
1648546270000|2022-03-29 09:31:10|1099.8|1097.8|1099.3|1097.5|1099.8|1097.8|1099.3|1097.5|3
1648546280000|2022-03-29 09:31:20|||||||||5
1648546290000|2022-03-29 09:31:30||1097||1097.5||1097.5||1097|2
1648546310000|2022-03-29 09:31:50|1099|1097|1099|1097|1099|1097|1099|1097|1
1648546320000|2022-03-29 09:32:00|1098.8|1097.3|1099.8|1097.3|1100|1097.3|1098.8|1097|1
1648546330000|2022-03-29 09:32:10|1100.3|1097.5|1099.5|1097.5|1100.3|1097.5|1099.5|1097.5|0
1648546360000|2022-03-29 09:32:40|1099.3||1099.3||1099.3||1099.3||2
1648546370000|2022-03-29 09:32:50|1099|1097.3|1098.3|1096.3|1099|1097.3|1098.3|1096|7
1648546380000|2022-03-29 09:33:00|1097.8|1096|1094.8|1092|1097.8|1096|1094.8|1092|10
1648546390000|2022-03-29 09:33:10|1094.5|1091.5|1094|1091.5|1094.5|1092|1094|1091.3|10
1648546400000|2022-03-29 09:33:20|1095.3|1091.8|1096.3|1094.5|1096.3|1094.5|1095.3|1091.8|3
1648546410000|2022-03-29 09:33:30|1096.5|1095.3|1097|1095.3|1097|1095.3|1096.5|1095.3|0
1648546420000|2022-03-29 09:33:40|1096.8|1093.8|1095.3|1093|1096.8|1093.8|1095.3|1093|1
1648546430000|2022-03-29 09:33:50|1095|1092.8|1095|1092.8|1095|1092.8|1094.8|1092.8|0
1648546440000|2022-03-29 09:34:00|1094.8||1094.8||1094.8||1094.8||0
1648546450000|2022-03-29 09:34:10|||||||||2
1648546460000|2022-03-29 09:34:20|1095|1093|1094.8|1092.5|1095.3|1093.3|1094.5|1092.5|15
1648546470000|2022-03-29 09:34:30|1094.5|1092.3|1094.8|1092.8|1095|1092.8|1094.5|1092.3|4
1648546480000|2022-03-29 09:34:40|1095.5|1092.5|1095.5|1092.5|1095.5|1092.5|1095.5|1092.3|0
1648546490000|2022-03-29 09:34:50|1096|1093|1095.5|1093|1096|1093|1095.5|1093|0
1648546510000|2022-03-29 09:35:10|1095.3|1092.8|1095.3|1092.8|1095.3|1092.8|1095.3|1092.8|0
1648546520000|2022-03-29 09:35:20|1095|1092.3|1095.3|1092.3|1095.3|1092.5|1094.8|1092.3|37
1648546530000|2022-03-29 09:35:30|1095|1092|1094.8|1092.3|1095|1092.3|1094.8|1092|8
1648546540000|2022-03-29 09:35:40|1094.5|1092|1094.5|1092|1094.5|1092|1094.5|1092|10
1648546550000|2022-03-29 09:35:50|1094.8||1094.8||1094.8||1094.5||2
1648546560000|2022-03-29 09:36:00|1094.5|1092.3|1094.8|1092.3|1095|1092.8|1094.3|1092.3|8
1648546570000|2022-03-29 09:36:10|1094.5|1092|1094.8|1092|1094.8|1092|1094.5|1092|3
1648546580000|2022-03-29 09:36:20|1095.3|1092.5|1095|1092.8|1095.3|1092.8|1095|1092.5|0
1648546590000|2022-03-29 09:36:30|||||||||3
1648546600000|2022-03-29 09:36:40|1095.3|1092.5|1094.3|1092.3|1095.3|1092.5|1094.3|1091.5|4
1648546610000|2022-03-29 09:36:50|1094.5|1092|1094.3|1092|1094.5|1092.3|1094.3|1092|1
1648546620000|2022-03-29 09:37:00|1094|1091.8|1091.8|1089.5|1094|1091.8|1091.5|1089.5|24
1648546630000|2022-03-29 09:37:10|1091.5||1091.5||1091.5||1091.5||0
1648546650000|2022-03-29 09:37:30|1091.3||1091.3||1091.3||1091.3||0
1648546660000|2022-03-29 09:37:40|||||||||2
1648546670000|2022-03-29 09:37:50|1091|1088.3|1089.5|1087.5|1091|1088.3|1089.5|1087.5|14
1648546680000|2022-03-29 09:38:00|1089|1087.3|1088.8|1086.8|1089|1087.3|1088.5|1086.8|1
1648546690000|2022-03-29 09:38:10|1088.5|1086.5|1088.5|1086.3|1088.8|1086.5|1088.5|1086.3|0
1648546700000|2022-03-29 09:38:20|1089|1086.5|1089.8|1087.8|1089.8|1087.8|1089|1086.5|0
1648546710000|2022-03-29 09:38:30|1089.5|1087.3|1089.5|1087.3|1089.5|1087.3|1089.5|1087.3|0
1648546720000|2022-03-29 09:38:40|1090|1087.8|1089.5|1087.3|1090.5|1087.8|1089.5|1087.3|0
1648546730000|2022-03-29 09:38:50|1090|1088.5|1089.5|1087.5|1090|1088.5|1089.5|1087.3|2
1648546740000|2022-03-29 09:39:00||1087.3||1087.3||1087.5||1087.3|0
1648546750000|2022-03-29 09:39:10|1089|1087|1088|1086.3|1089|1087.3|1088|1086|0
1648546760000|2022-03-29 09:39:20|1088.8|1086.8|1088.8|1086.5|1088.8|1086.8|1088.8|1086.5|7
1648546770000|2022-03-29 09:39:30|1087.5|1085.5|1087.3|1085|1087.8|1085.5|1087.3|1085|27
1648546780000|2022-03-29 09:39:40|1087|1084.8|1087|1084.5|1087.3|1085|1087|1084.5|6
1648546790000|2022-03-29 09:39:50|1086.3||1086.5||1086.5||1086.3||5
1648546800000|2022-03-29 09:40:00|1086.3|1084.3|1086.5|1083.3|1086.5|1084.3|1084.5|1082|11
1648546810000|2022-03-29 09:40:10||1083.8||1084||1084||1083.8|1
1648546820000|2022-03-29 09:40:20||1083.5||1083.5||1083.5||1083.5|0
1648546830000|2022-03-29 09:40:30|1088|1084|1088|1085.5|1088.3|1085.5|1088|1084|3
1648546840000|2022-03-29 09:40:40|1087.8|1086.3|1090.3|1087.3|1090.3|1087.3|1087.8|1086.3|18
1648546850000|2022-03-29 09:40:50|1090.5|1087|1089.8|1087|1090.5|1087|1089.8|1087|5
1648546860000|2022-03-29 09:41:00|1089.5|1086.8|1089.5|1087.5|1089.5|1087.5|1089.5|1086.8|4
1648546870000|2022-03-29 09:41:10|1090.5|1088.5|1090.5|1088.5|1091.3|1089.5|1090.5|1088.5|15
1648546880000|2022-03-29 09:41:20|1090.8|1088.8|1090.3|1088.3|1090.8|1088.8|1090|1088|8
1648546890000|2022-03-29 09:41:30|1090.5|1088.5|1089.8|1087.8|1090.5|1088.5|1089.8|1087.8|9
1648546900000|2022-03-29 09:41:40|1089.3|1087.5|1089.8|1087.5|1089.8|1087.5|1089.3|1087.3|0
1648546910000|2022-03-29 09:41:50|1090|1087.3|1090|1087.8|1090|1087.8|1090|1087.3|4
1648546920000|2022-03-29 09:42:00|1090.8|1087.5|1090.8|1088.8|1091.3|1088.8|1090.8|1087.5|5
1648546930000|2022-03-29 09:42:10|1091||1091.3||1091.5||1090.8||7
1648546940000|2022-03-29 09:42:20|1090.8|1088.5|1091.3|1088.8|1091.3|1088.8|1090.8|1088.5|0
1648546950000|2022-03-29 09:42:30|1090.8|1089.3|1092.3|1090.3|1092.5|1090.5|1090.8|1089.3|6
1648546960000|2022-03-29 09:42:40|1092.5|1090.5|1092.3|1090.5|1092.5|1090.5|1092.3|1090.5|3
1648546970000|2022-03-29 09:42:50|1092.5|1089.8|1091|1088.8|1092.5|1089.8|1090.8|1088.8|9
1648546980000|2022-03-29 09:43:00|1091.3|1089|1091.3|1089|1091.3|1089.3|1091.3|1089|39
1648546990000|2022-03-29 09:43:10|1091|1089.3|1091.8|1089.3|1091.8|1089.3|1090.5|1089.3|16
1648547000000|2022-03-29 09:43:20|1093|1090.8|1093|1090.8|1093|1090.8|1092.8|1090.8|9
1648547010000|2022-03-29 09:43:30||1091||1091||1091||1090.8|2
1648547020000|2022-03-29 09:43:40||1090.8||1090.8||1091||1090.8|0
1648547030000|2022-03-29 09:43:50|1093.3|1091|1093.3|1091|1093.3|1091|1093.3|1090.8|1
1648547040000|2022-03-29 09:44:00|1093|1091.3|1093.8|1091.3|1094|1091.5|1093|1091.3|7
1648547050000|2022-03-29 09:44:10|1093.5|1092.3|1094.3|1092.3|1094.5|1092.3|1093.5|1092.3|2
1648547070000|2022-03-29 09:44:30|1094|1092|1094.3|1092.3|1094.3|1092.3|1094|1092|6
1648547080000|2022-03-29 09:44:40|1094.5||1094.3||1094.5||1094.3||1
1648547090000|2022-03-29 09:44:50|1094||1094.3||1094.5||1094||0
1648547100000|2022-03-29 09:45:00|1094.5|1092.8|1094.8|1092.5|1094.8|1092.8|1094.5|1092.5|1
1648547110000|2022-03-29 09:45:10|1094.5|1092.8|1094.3|1092.3|1094.8|1092.8|1094.3|1092.3|0
1648547120000|2022-03-29 09:45:20|1094|1092|1094.5|1092.5|1094.5|1092.8|1094|1092|0
1648547130000|2022-03-29 09:45:30|1094.3|1092.8|1094.5|1092|1094.5|1092.8|1094.3|1092|1
1648547140000|2022-03-29 09:45:40|1094.3|1092.3|1094.5|1092.3|1094.5|1092.3|1094.3|1092|0
1648547150000|2022-03-29 09:45:50|1094.8|1092.5|1094.8|1092.5|1094.8|1092.8|1094.5|1092.5|0
1648547160000|2022-03-29 09:46:00|1094.5|1092.8|1094.3|1092.5|1094.8|1092.8|1094.3|1092.5|0
1648547170000|2022-03-29 09:46:10|1094.5|1092.8|1094.8|1092.8|1094.8|1092.8|1094.3|1092.5|10
1648547180000|2022-03-29 09:46:20|1095|1093.8|1095.5|1093.5|1095.8|1093.8|1095|1093.5|2
1648547190000|2022-03-29 09:46:30|1095.8|1093.8|1100.3|1098.3|1100.3|1098.3|1095.5|1093.8|36
1648547200000|2022-03-29 09:46:40|1100|1098.5|1100.3|1098.5|1100.8|1098.5|1100|1098.3|0
1648547210000|2022-03-29 09:46:50|1099.5|1097.3|1100|1097.8|1100.3|1097.8|1099.3|1097|7
1648547220000|2022-03-29 09:47:00|1100.3|1097.5|1100.5|1097.8|1100.8|1098|1100.3|1097.5|9
1648547230000|2022-03-29 09:47:10|1100.3|1098|1101.3|1099.5|1101.5|1099.5|1100.3|1098|13
1648547240000|2022-03-29 09:47:20|1101.5|1099.8|1101.8|1099.8|1102.3|1100|1101.5|1099.8|9
1648547250000|2022-03-29 09:47:30|1102.3|1100|1101.8|1098.3|1102.3|1100|1101.3|1098|10
1648547260000|2022-03-29 09:47:40|1102|1098.8|1101.5|1098.8|1102|1098.8|1101.5|1098.8|0
1648547270000|2022-03-29 09:47:50|1101.8|1098.5|1101.8|1099.3|1102|1099.3|1101.8|1098.5|3
1648547280000|2022-03-29 09:48:00|1101.5|1099.5|1100.8|1098.5|1101.5|1099.5|1100.8|1098.3|2
1648547290000|2022-03-29 09:48:10|1101||1100.8||1101||1100.8||1
1648547300000|2022-03-29 09:48:20|1100|1098.3|1100|1098|1100|1098.3|1100|1098|0
1648547310000|2022-03-29 09:48:30|1099.8|1097.8|1099.5|1097.8|1099.8|1098|1099.5|1097.8|1
1648547320000|2022-03-29 09:48:40|1099.8|1097.3|1099.5|1097.8|1100|1097.8|1099.5|1097.3|12
1648547330000|2022-03-29 09:48:50|1099.3|1097.3|1099.5|1097|1099.5|1097.5|1099.3|1096.8|0
1648547340000|2022-03-29 09:49:00|1099.3||1099||1099.3||1099||1
1648547360000|2022-03-29 09:49:20|1098.8|1096.8|1098.5|1096.5|1098.8|1096.8|1098.5|1096.5|0
1648547370000|2022-03-29 09:49:30|1098.3|1096|1098.5|1096.3|1098.5|1096.5|1098.3|1096|2
1648547380000|2022-03-29 09:49:40|1098.3|1096.5|1098.8|1096.5|1098.8|1096.5|1098.3|1095.8|1
1648547390000|2022-03-29 09:49:50|1099|1096.8|1099.3|1097.5|1099.3|1097.5|1099|1096.8|0
1648547400000|2022-03-29 09:50:00|1099.8||1099.5||1099.8||1099.3||0
1648547410000|2022-03-29 09:50:10|1099.3|1097.8|1098.8|1096.3|1099.3|1097.8|1098.8|1096.3|0
1648547420000|2022-03-29 09:50:20|1098.5|1096|1099.3|1096|1099.3|1096|1098.3|1096|0
1648547430000|2022-03-29 09:50:30|1099|1095.3|1098.5|1095.5|1099.3|1095.5|1098.5|1095.3|1
1648547440000|2022-03-29 09:50:40|1098.3||1097.5||1098.3||1097.5||0
1648547450000|2022-03-29 09:50:50|1097.8|1095.3|1097.5|1095.3|1097.8|1095.3|1097.5|1095.3|0
1648547460000|2022-03-29 09:51:00|1098|1095|1097.3|1095.3|1098|1095.5|1097.3|1094.5|3
1648547470000|2022-03-29 09:51:10|1097|1095|1097|1094.8|1097|1095|1097|1094.5|0
1648547480000|2022-03-29 09:51:20|1097.5||1097||1097.5||1097||0
1648547490000|2022-03-29 09:51:30|1096.8|1095.3|1097.5|1095|1098|1095.5|1096.8|1095|12
1648547500000|2022-03-29 09:51:40|1098.5|1095.3|1098|1095.5|1098.5|1095.5|1097.8|1095.3|5
1648547510000|2022-03-29 09:51:50|1097.8|1096|1099.3|1096.8|1099.3|1096.8|1097.8|1095.8|0
1648547520000|2022-03-29 09:52:00|1099|1097|1098.8|1096.8|1099|1097|1098.5|1096.5|0
1648547530000|2022-03-29 09:52:10|1099|1097.3|1099|1097.3|1099.3|1097.3|1098.8|1097.3|2
1648547540000|2022-03-29 09:52:20|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|1
1648547550000|2022-03-29 09:52:30|1099|1097.3|1099.3|1097.3|1099.3|1097.3|1099|1097.3|3
1648547570000|2022-03-29 09:52:50|1099.5||1099.5||1099.5||1099.5||3
1648547580000|2022-03-29 09:53:00|1098.5|1096.3|1098.8|1096.3|1099.3|1096.8|1098.5|1096.3|2
1648547590000|2022-03-29 09:53:10|1098.5||1099.3||1099.3||1098.5||1
1648547600000|2022-03-29 09:53:20|1099|1096.5|1099|1096.5|1099|1096.5|1099|1096.3|0
1648547610000|2022-03-29 09:53:30|1099.3|1096.8|1099.3|1096.8|1099.3|1096.8|1099.3|1096.8|0
1648547620000|2022-03-29 09:53:40|1099|1096.5|1099.3|1097|1099.3|1097|1099|1096.5|0
1648547630000|2022-03-29 09:53:50|1098.5|1096.3|1098.8|1096.5|1098.8|1096.5|1098.3|1096.3|0
1648547640000|2022-03-29 09:54:00|1099.8|1097|1099.5|1097.8|1099.8|1097.8|1099.5|1097|20
1648547650000|2022-03-29 09:54:10|1100|1098|1099|1097|1100.5|1098.3|1098.8|1097|4
1648547660000|2022-03-29 09:54:20|1099.3|1097.5|1099.3|1097.8|1099.3|1097.8|1099|1097.5|9
1648547670000|2022-03-29 09:54:30|1099.5|1097.5|1099.5|1097.5|1099.5|1097.5|1099.5|1097.3|8
1648547680000|2022-03-29 09:54:40|1099.8|1097.3|1099.8|1097.3|1099.8|1097.8|1099.8|1097.3|4
1648547690000|2022-03-29 09:54:50|1099.5|1097.5|1099|1097|1099.8|1097.8|1099|1097|1
1648547700000|2022-03-29 09:55:00|1099.3||1099||1099.3||1099||0
1648547710000|2022-03-29 09:55:10|1098.8|1096.3|1098.8|1096|1098.8|1096.3|1098|1095.5|1
1648547720000|2022-03-29 09:55:20|1099|1096.3|1098.3|1096.3|1099|1096.8|1098.3|1096.3|6
1648547730000|2022-03-29 09:55:30|1098.5|1096.5|1098.8|1096.5|1099.3|1096.8|1098.5|1096.5|9
1648547740000|2022-03-29 09:55:40|1098.3|1096.3|1099.3|1096.5|1099.3|1096.5|1098.3|1096|0
1648547750000|2022-03-29 09:55:50|1099.8||1099.8||1099.8||1099.8||0
1648547760000|2022-03-29 09:56:00|1099.3||1099.5||1099.8||1099.3||0
1648547770000|2022-03-29 09:56:10|1099.8|1097|1099.8|1097.5|1099.8|1097.5|1099.5|1097|0
1648547780000|2022-03-29 09:56:20|1099.5||1099.8||1099.8||1099.5||0
1648547790000|2022-03-29 09:56:30|1100.3|1098.3|1100|1097.8|1100.3|1098.3|1099.8|1097.5|3
1648547810000|2022-03-29 09:56:50|1099.8||1099.8||1099.8||1099.8||1
1648547820000|2022-03-29 09:57:00|1099.5|1097.5|1100.3|1097.8|1100.3|1097.8|1099.5|1097.5|5
1648547830000|2022-03-29 09:57:10|1100.5|1098|1100.5|1098|1100.8|1098|1100.5|1098|0
1648547840000|2022-03-29 09:57:20|1100.8||1100.8||1101||1100.8||0
1648547850000|2022-03-29 09:57:30|1101||1101||1101||1101||0
1648547860000|2022-03-29 09:57:40|1101.3|1099|1101.3|1099|1101.3|1099|1101|1099|0
1648547870000|2022-03-29 09:57:50||1099.3||1099.3||1099.3||1099.3|1
1648547880000|2022-03-29 09:58:00||1099.5||1099.5||1099.5||1099.5|0
1648547890000|2022-03-29 09:58:10|1100.8|1098.8|1101|1099.5|1101|1099.5|1100.8|1098.8|1
1648547900000|2022-03-29 09:58:20|1100.8|1098.5|1100.5|1098.5|1100.8|1098.8|1100.5|1098.5|1
1648547910000|2022-03-29 09:58:30|1100.3||1100.5||1100.8||1100.3||0
1648547920000|2022-03-29 09:58:40|1100.8||1100.8||1100.8||1100.8||1
1648547930000|2022-03-29 09:58:50|1101||1100.8||1101||1100.8||17
1648547950000|2022-03-29 09:59:10|1100.5|1098.8|1101|1099.3|1101|1099.3|1100.5|1098.8|0
1648547960000|2022-03-29 09:59:20|1100.8|1100.3|1101.8|1100|1102|1100.3|1100.8|1100|17
1648547970000|2022-03-29 09:59:30|1102|1100.3|1102.5|1100.8|1102.5|1100.8|1102|1100.3|9
1648547980000|2022-03-29 09:59:40|1103.3|1101.5|1103.5|1101.5|1103.8|1101.5|1103.3|1101.5|8
1648547990000|2022-03-29 09:59:50|1104||1103.5||1104||1103.5||4
1648548000000|2022-03-29 10:00:00|1103.8||1103.5||1103.8||1103.5||0
1648548010000|2022-03-29 10:00:10|1103.3||1103.5||1103.5||1103.3||0
1648548020000|2022-03-29 10:00:20|1103.3|1102.5|1104.5|1102.5|1104.5|1102.5|1103.3|1102.5|14
1648548030000|2022-03-29 10:00:30|1104.3|1102.8|1105.3|1103.5|1105.8|1103.8|1104.3|1102.8|8
1648548040000|2022-03-29 10:00:40|1105|1103.3|1105.5|1103.5|1105.5|1103.8|1105|1103.3|3
1648548050000|2022-03-29 10:00:50|1105|1103.3|1105|1103|1105|1103.3|1105|1103|0
1648548060000|2022-03-29 10:01:00|1104.5|1102.8|1105.3|1103.3|1105.3|1103.3|1104.5|1102.5|5
1648548070000|2022-03-29 10:01:10|1105|1103|1105|1102.8|1105|1103|1104.8|1102.8|10
1648548080000|2022-03-29 10:01:20|1104.8|1102.5|1104.5|1102.5|1105.3|1102.8|1104.3|1102.5|14
1648548090000|2022-03-29 10:01:30|1105|1103.3|1104.8|1102.5|1105.3|1103.8|1104.8|1102.5|14
1648548100000|2022-03-29 10:01:40|1105|1103|1105|1102.8|1105.3|1103|1104.3|1102.5|7
1648548110000|2022-03-29 10:01:50|1104.8|1103|1102.5|1100.5|1104.8|1103|1102.5|1100.5|12
1648548120000|2022-03-29 10:02:00|1102|1100.3|1102|1100|1102.3|1100.3|1102|1100|0
1648548130000|2022-03-29 10:02:10|1103|1100.3|1103.3|1101.3|1103.5|1101.3|1103|1100.3|3
1648548140000|2022-03-29 10:02:20|1102.8|1101|1102.5|1100.5|1102.8|1101|1102.5|1100|0
1648548150000|2022-03-29 10:02:30|1102|1099.8|1102|1099.5|1102.5|1099.8|1102|1099.5|1
1648548160000|2022-03-29 10:02:40|1101.5||1101.5||1101.5||1101.5||0
1648548180000|2022-03-29 10:03:00|1101|1099.3|1101.3|1099.5|1101.5|1099.8|1101|1099|2
1648548190000|2022-03-29 10:03:10|1101|1099.3|1101.3|1099.3|1101.3|1099.3|1101|1099|0
1648548200000|2022-03-29 10:03:20|1101.5|1099.5|1101.8|1099.8|1101.8|1099.8|1101.3|1099.3|4
1648548210000|2022-03-29 10:03:30|1102.5|1100|1103|1100.8|1103|1100.8|1102|1100|3
1648548220000|2022-03-29 10:03:40|1102.8|1101|1102.8|1100.8|1102.8|1101|1102.8|1100.8|0
1648548230000|2022-03-29 10:03:50|1102.5|1101.5|1103.3|1101.5|1103.3|1101.5|1102.5|1101.5|18
1648548240000|2022-03-29 10:04:00|1103.5||1103.3||1103.5||1103.3||4
1648548250000|2022-03-29 10:04:10|1103.5|1101.8|1103.5|1101.5|1103.5|1101.8|1103.5|1101.5|0
1648548260000|2022-03-29 10:04:20|1103|1100.5|1103|1100.5|1103|1100.5|1103|1100.5|4
1648548270000|2022-03-29 10:04:30|1102.3|1100.3|1102.3|1099.8|1102.3|1100.3|1102.3|1099.8|0
1648548280000|2022-03-29 10:04:40|1101.5|1099.5|1101.5|1098.8|1101.5|1099.5|1101.5|1098.8|0
1648548290000|2022-03-29 10:04:50|1101.3|1099|1101.3|1099|1101.3|1099|1101.3|1099|0
1648548300000|2022-03-29 10:05:00|1101.5|1099.3|1101.5|1099.3|1101.5|1099.3|1101.5|1099.3|0
1648548310000|2022-03-29 10:05:10|1102.3|1100|1102.8|1100|1102.8|1100|1102.3|1100|1
1648548320000|2022-03-29 10:05:20|1103|1100.3|1103|1100.5|1103|1100.5|1102.8|1100.3|0
1648548330000|2022-03-29 10:05:30|1103.3|1100.8|1103.5|1101.3|1103.5|1101.3|1103.3|1100.8|0
1648548340000|2022-03-29 10:05:40|1102.5|1101|1099.8|1097.5|1102.5|1101|1098.3|1095.8|87
1648548350000|2022-03-29 10:05:50|1099.5|1098|1103|1100.3|1103.3|1100.5|1099.5|1097.3|33
1648548360000|2022-03-29 10:06:00|1104|1100.5|1104.8|1102.3|1105.3|1102.3|1104|1100.3|32
1648548370000|2022-03-29 10:06:10|1105|1102.5|1104.8|1102.5|1105.5|1102.5|1104.8|1102.3|3
1648548380000|2022-03-29 10:06:20|1104.5|1102|1105|1102.3|1105|1102.3|1104.5|1102|0
1648548390000|2022-03-29 10:06:30|1105.5|1102.8|1106.3|1103.5|1106.5|1103.5|1105.5|1102.8|0
1648548400000|2022-03-29 10:06:40|1106|1103.8|1106|1103|1106.8|1103.8|1104.8|1102.5|2
1648548410000|2022-03-29 10:06:50|1105.3|1102.8|1105.3|1103|1105.3|1103.3|1105.3|1102.8|1
1648548420000|2022-03-29 10:07:00|1106.3|1103.8|1106|1103.8|1106.3|1103.8|1106|1103.5|0
1648548430000|2022-03-29 10:07:10|1106.3|1103.5|1106|1103.8|1106.3|1103.8|1106|1103.5|1
1648548440000|2022-03-29 10:07:20|1105.5|1103.3|1105.5|1103.3|1105.5|1103.3|1105.3|1103.3|0
1648548450000|2022-03-29 10:07:30|1105.8|1103|1105.5|1103|1105.8|1103|1105|1103|1
1648548460000|2022-03-29 10:07:40|1105||1105||1105||1105||1
1648548470000|2022-03-29 10:07:50|1103.8|1101.8|1101.8|1099.3|1103.8|1101.8|1101.8|1099.3|4
1648548480000|2022-03-29 10:08:00|1101.5|1099|1100.8|1098.5|1101.5|1099|1100.3|1098|0
1648548490000|2022-03-29 10:08:10|1100.5|1098.8|1101.3|1098.8|1101.3|1098.8|1100.5|1098.5|0
1648548500000|2022-03-29 10:08:20|1101.8|1099.3|1102.5|1100.3|1102.8|1100.5|1101.8|1099.3|0
1648548510000|2022-03-29 10:08:30|1102.8|1100.5|1102|1100|1102.8|1100.5|1102|1100|1
1648548520000|2022-03-29 10:08:40|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1
1648548530000|2022-03-29 10:08:50|1101.8|1100.5|1102.5|1100|1102.5|1100.5|1101.8|1100|1
1648548540000|2022-03-29 10:09:00|1102|1099.8|1101.3|1099.3|1102|1099.8|1101.3|1099.3|0
1648548550000|2022-03-29 10:09:10|1101|1099|1101|1099|1101|1099|1101|1099|0
1648548560000|2022-03-29 10:09:20|1101.3|1098.8|1102.3|1099.8|1102.3|1099.8|1101.3|1098.8|3
1648548570000|2022-03-29 10:09:30|1102|1100|1101.5|1099.3|1102|1100|1101.3|1099.3|0
1648548580000|2022-03-29 10:09:40|1102|1099.5|1102|1099.8|1102|1099.8|1102|1099.5|0
1648548590000|2022-03-29 10:09:50|1101.8||1102.3||1102.3||1101.8||1
1648548600000|2022-03-29 10:10:00|1102|1100.3|1103|1100.5|1103.3|1101.5|1102|1100.3|1
1648548610000|2022-03-29 10:10:10|1102.8|1100.3|1101.8|1100|1102.8|1100.3|1101.8|1100|0
1648548620000|2022-03-29 10:10:20|1102.3|1099.8|1102.8|1099.5|1102.8|1100.3|1102|1099.5|40
1648548630000|2022-03-29 10:10:30|1102.5|1099.8|1102.5|1100|1102.8|1100.3|1102.5|1099.8|0
1648548640000|2022-03-29 10:10:40|1102.3||1102||1102.3||1102||0
1648548650000|2022-03-29 10:10:50|1103|1101|1102.5|1100.3|1103|1101|1102.5|1100|6
1648548660000|2022-03-29 10:11:00|1102|1099.8|1102|1099.8|1102|1099.8|1102|1099.8|0
1648548670000|2022-03-29 10:11:10|1101.8||1102||1102||1101.8||0
1648548680000|2022-03-29 10:11:20|1101.8||1101.5||1101.8||1101.5||0
1648548690000|2022-03-29 10:11:30|1101.8|1099.5|1101|1099|1101.8|1099.5|1101|1098.8|1
1648548700000|2022-03-29 10:11:40|1100.8|1098.8|1102|1099.5|1102|1100|1100.8|1098.8|1
1648548710000|2022-03-29 10:11:50|1102.5|1099.8|1102|1099.8|1102.5|1099.8|1102|1099.5|0
1648548720000|2022-03-29 10:12:00|1102.5|1100|1102.5|1100|1102.5|1100.3|1102.5|1100|0
1648548730000|2022-03-29 10:12:10|1102.8|1100.3|1102.8|1100.3|1102.8|1100.3|1102.8|1100.3|2
1648548740000|2022-03-29 10:12:20|1102.5|1100|1102.3|1100|1102.5|1100.3|1102.3|1100|0
1648548750000|2022-03-29 10:12:30|1102||1102.3||1102.3||1102||0
1648548760000|2022-03-29 10:12:40|1102.8|1100.3|1103.5|1101.3|1103.5|1101.3|1102.8|1100.3|0
1648548770000|2022-03-29 10:12:50|1103.3|1101|1103|1101|1103.3|1101|1103|1101|0
1648548780000|2022-03-29 10:13:00|1102.8|1100.8|1103.5|1101|1103.5|1101|1102.8|1100.8|5
1648548790000|2022-03-29 10:13:10||1101.3||1101.3||1101.3||1101.3|0
1648548800000|2022-03-29 10:13:20|1103.8|1101.8|1104.5|1101.5|1104.5|1102|1103.8|1101.5|0
1648548810000|2022-03-29 10:13:30|1104.3|1101.8|1105|1102.3|1105.3|1102.3|1104.3|1101.8|0
1648548820000|2022-03-29 10:13:40|1105.3||1105.3||1105.5||1105.3||0
1648548830000|2022-03-29 10:13:50|1105.5||1105.5||1105.5||1105.5||0
1648548840000|2022-03-29 10:14:00|1105.3|1102.8|1106|1103.8|1106|1103.8|1105.3|1102.8|0
1648548850000|2022-03-29 10:14:10|1105.8|1102.8|1105|1102.8|1106|1102.8|1104.5|1102.3|0
1648548860000|2022-03-29 10:14:20|1104.8|1102.5|1104.8|1102.5|1105|1102.8|1104.8|1102.5|0
1648548870000|2022-03-29 10:14:30|1105.3|1102.8|1105.3|1102.8|1105.3|1102.8|1104.8|1102.8|0
1648548880000|2022-03-29 10:14:40|1105|1102.5|1104.8|1102.5|1105|1102.5|1104.8|1102.5|0
1648548890000|2022-03-29 10:14:50|1105|1102.3|1104.5|1102.5|1105|1102.5|1104|1102.3|0
1648548900000|2022-03-29 10:15:00|1103.5|1101.5|1103.3|1100.8|1103.8|1101.5|1103.3|1100.8|9
1648548910000|2022-03-29 10:15:10||1101||1101||1101||1100.8|0
1648548920000|2022-03-29 10:15:20|1103.8|1101.3|1103.8|1101.3|1103.8|1101.3|1103.8|1101.3|2
1648548930000|2022-03-29 10:15:30||1101||1100.8||1101||1100.8|0
1648548940000|2022-03-29 10:15:40||1101||1100.8||1101||1100.8|0
1648548950000|2022-03-29 10:15:50|1103.5|1101.3|1104.5|1101.3|1104.5|1101.3|1103.5|1101.3|0
1648548970000|2022-03-29 10:16:10|1104.8||1104.5||1104.8||1104||0
1648548980000|2022-03-29 10:16:20|1104||1104.8||1104.8||1104||0
1648548990000|2022-03-29 10:16:30|1104.5|1101.8|1105|1101.8|1105|1101.8|1104.3|1101.8|0
1648549000000|2022-03-29 10:16:40|1104.8||1105||1105||1104.8||0
1648549020000|2022-03-29 10:17:00||1102||1101.8||1102||1101.8|0
1648549030000|2022-03-29 10:17:10|1105.5|1102.3|1105.5|1102.3|1105.5|1102.3|1105.5|1102.3|0
1648549040000|2022-03-29 10:17:20|1106|1103|1106|1103|1106|1103|1105.8|1102.5|2
1648549050000|2022-03-29 10:17:30|1105.8|1103.3|1105.5|1103.3|1106.3|1103.3|1105.5|1103|0
1648549060000|2022-03-29 10:17:40|1105.8|1103.5|1106.5|1104|1107|1104|1105.5|1103.5|0
1648549070000|2022-03-29 10:17:50|1106|1103.8|1106.5|1103.5|1107|1103.8|1106|1103.5|0
1648549080000|2022-03-29 10:18:00|1105.5||1107||1107||1105.5||0
1648549090000|2022-03-29 10:18:10|1106.8|1103.8|1107|1103.8|1107|1103.8|1106.8|1103.8|0
1648549100000|2022-03-29 10:18:20|1106.8|1104|1107|1103.8|1107|1104|1106.3|1103.8|0
1648549110000|2022-03-29 10:18:30|1106.8|1104|1107|1104.5|1107|1104.5|1106.5|1104|0
1648549120000|2022-03-29 10:18:40|1107.3||1107.3||1107.3||1107.3||0
1648549130000|2022-03-29 10:18:50|1107||1107.3||1107.3||1107||0
1648549140000|2022-03-29 10:19:00|1107|1104.8|1106.5|1103.3|1107|1104.8|1105.8|1103.3|2
1648549150000|2022-03-29 10:19:10|1105.8|1103|1105.8|1103.3|1105.8|1103.3|1105.8|1103|0
1648549160000|2022-03-29 10:19:20|1106.3||1106.3||1106.3||1106.3||1
1648549170000|2022-03-29 10:19:30||1103.5||1103.5||1103.5||1103.3|0
1648549180000|2022-03-29 10:19:40|1106.5||1106.5||1106.5||1106.5||0
1648549190000|2022-03-29 10:19:50|1106.3|1104|1106.5|1104.5|1106.8|1104.5|1106|1104|0
1648549200000|2022-03-29 10:20:00|1106.3|1104.8|1106.8|1104.8|1106.8|1104.8|1106.3|1104.8|0
1648549210000|2022-03-29 10:20:10|1106.5|1104.5|1106|1103.5|1106.5|1104.5|1105.8|1103|7
1648549220000|2022-03-29 10:20:20|1106.5||1106.8||1106.8||1106.5||0
1648549230000|2022-03-29 10:20:30|1106.5|1104|1106.5|1104|1106.5|1104|1106.5|1104|1
1648549240000|2022-03-29 10:20:40|1106.3|1103.5|1106.5|1103.5|1106.5|1103.5|1106.3|1103.3|1
1648549250000|2022-03-29 10:20:50|1106.3|1104|1106.3|1103.8|1106.5|1104|1106.3|1103.8|0
1648549260000|2022-03-29 10:21:00|1106.5|1104|1106.5|1104|1107|1104|1106.5|1104|2
1648549270000|2022-03-29 10:21:10||1103.8||1104||1104||1103.8|0
1648549280000|2022-03-29 10:21:20|1106.8|1104.5|1107.5|1105|1107.5|1105|1106.8|1104.5|0
1648549290000|2022-03-29 10:21:30|1107.3||1107.3||1107.3||1107.3||0
1648549300000|2022-03-29 10:21:40||1104.8||1104.8||1105||1104.8|0
1648549310000|2022-03-29 10:21:50|1107.5|1105|1107.3|1104.8|1107.5|1105|1107.3|1104.8|0
1648549320000|2022-03-29 10:22:00|1107.5|1105|1107.5|1105.3|1107.5|1105.3|1107|1105|0
1648549330000|2022-03-29 10:22:10|1107|1105|1106.8|1105|1107|1105|1106.8|1105|8
1648549340000|2022-03-29 10:22:20|1106.5|1104.8|1106.5|1104.8|1106.8|1104.8|1106.5|1104.8|0
1648549350000|2022-03-29 10:22:30|1106.8|1104.5|1106.8|1104.8|1106.8|1104.8|1106.8|1104.5|0
1648549360000|2022-03-29 10:22:40|1107.3|1105|1106.8|1105|1107.3|1105.3|1106.8|1105|0
1648549370000|2022-03-29 10:22:50|1107.3|1105.5|1107.3|1105.3|1107.3|1105.5|1107.3|1105.3|0
1648549380000|2022-03-29 10:23:00||1105.5||1105.3||1105.5||1105.3|0
1648549390000|2022-03-29 10:23:10|1107|1105|1107|1105|1107|1105|1107|1105|0
1648549400000|2022-03-29 10:23:20|1107.3|1105.3|1106.8|1104.8|1107.3|1105.5|1106.8|1104.8|0
1648549410000|2022-03-29 10:23:30|1107.3|1105.3|1107.3|1105.5|1107.3|1105.5|1107|1105.3|1
1648549420000|2022-03-29 10:23:40|1107.5|1105.8|1108|1106.3|1108|1106.3|1107.3|1105.8|10
1648549430000|2022-03-29 10:23:50|1107.8|1106|1107.5|1105.8|1107.8|1106|1107.5|1105.8|0
1648549440000|2022-03-29 10:24:00|1107.8|1106|1107.8|1105.8|1107.8|1106|1107.5|1105.5|0
1648549450000|2022-03-29 10:24:10|1108|1106|1107.8|1106|1108|1106|1107.5|1105.8|0
1648549460000|2022-03-29 10:24:20|1107.5|1105.8|1108|1106.3|1108|1106.3|1107.5|1105.8|1
1648549470000|2022-03-29 10:24:30|1107.8|1106|1107|1104.5|1108.3|1106.3|1107|1104.3|0
1648549480000|2022-03-29 10:24:40|1108.5|1104.8|1109|1106.5|1109|1106.5|1108.5|1104.5|0
1648549490000|2022-03-29 10:24:50|1109.3|1106.8|1109.5|1107|1109.5|1107|1109.3|1106.8|0
1648549500000|2022-03-29 10:25:00|1109.3|1107.3|1109.3|1107.3|1109.5|1107.3|1109.3|1107.3|0
1648549510000|2022-03-29 10:25:10|1108.8|1106|1108.5|1106|1109|1106.5|1108|1105.8|0
1648549520000|2022-03-29 10:25:20|1108.3|1105.8|1108|1105.8|1108.3|1105.8|1107.8|1105|0
1648549530000|2022-03-29 10:25:30|1107.5|1105.5|1107.8|1105.8|1108|1105.8|1107.3|1105.3|0
1648549540000|2022-03-29 10:25:40|1107.5||1107.5||1107.8||1107.5||1
1648549550000|2022-03-29 10:25:50|1107.3|1105.3|1107.5|1105.8|1108.3|1106.5|1107.3|1105.3|0
1648549560000|2022-03-29 10:26:00|1107.8|1106|1107.3|1105.3|1107.8|1106|1107.3|1105.3|3
1648549570000|2022-03-29 10:26:10|1106.5|1105|1106.5|1104.8|1106.8|1105|1105.8|1103.3|10
1648549580000|2022-03-29 10:26:20|1106.3|1104.5|1106|1104.3|1106.3|1104.5|1106|1104|4
1648549590000|2022-03-29 10:26:30|1106.3|1104.5|1105.8|1104.3|1106.5|1104.5|1105.8|1104.3|8
1648549600000|2022-03-29 10:26:40|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|1
1648549610000|2022-03-29 10:26:50|1106.8|1105|1106.8|1105|1106.8|1105|1106.5|1105|9
1648549620000|2022-03-29 10:27:00|1108|1105.3|1107.8|1105.3|1108|1105.3|1107.5|1105.3|8
1648549630000|2022-03-29 10:27:10|1108.5|1106|1108.5|1106|1108.5|1106.3|1108.3|1105.8|1
1648549640000|2022-03-29 10:27:20|1108.3|1105.8|1108|1105.5|1108.3|1105.8|1108|1105.3|0
1648549650000|2022-03-29 10:27:30|1107.5|1105.8|1107.8|1105.8|1108|1105.8|1107.5|1105.8|0
1648549660000|2022-03-29 10:27:40|1107.5|1105.5|1107.5|1105|1107.5|1105.5|1107.5|1105|0
1648549670000|2022-03-29 10:27:50|1107||1107||1107||1107||0
1648549690000|2022-03-29 10:28:10|1107.5|1105.8|1107.8|1105.5|1108|1105.8|1107.5|1105.5|2
1648549700000|2022-03-29 10:28:20|1108|1105.8|1108|1105.8|1108|1106|1108|1105.8|1
1648549710000|2022-03-29 10:28:30|1107.8|1105.5|1108|1106.3|1108|1106.3|1107.8|1105.5|0
1648549720000|2022-03-29 10:28:40|1107.8|1106|1107.8|1105.8|1107.8|1106|1107.5|1105.3|0
1648549730000|2022-03-29 10:28:50|1107.5|1105.5|1107.5|1105.3|1107.8|1105.5|1107.5|1105.3|0
1648549740000|2022-03-29 10:29:00|1107.8|1105.5|1107.3|1105.3|1107.8|1105.5|1107.3|1105.3|0
1648549750000|2022-03-29 10:29:10|1107|1105|1108.8|1106.3|1108.8|1106.3|1107|1105|0
1648549760000|2022-03-29 10:29:20|1108.5|1106|1108.8|1106.5|1109|1106.5|1108.5|1106|0
1648549770000|2022-03-29 10:29:30|1109|1106.3|1108.5|1106.3|1109|1106.3|1108.5|1106|1
1648549780000|2022-03-29 10:29:40|1108.8|1107|1111.5|1109|1111.8|1109.3|1108.8|1106.8|1
1648549790000|2022-03-29 10:29:50|1111.3|1109.5|1111.8|1109.8|1112.3|1110|1111.3|1109|1
1648549800000|2022-03-29 10:30:00|1112|1109.5|1111.8|1109.5|1112.3|1109.8|1111.5|1109.5|0
1648549810000|2022-03-29 10:30:10|1111.3|1109.8|1111.8|1109.3|1112.3|1110|1111.3|1109|1
1648549820000|2022-03-29 10:30:20|1112.5|1109.8|1112.5|1110.8|1112.5|1110.8|1112.5|1109.8|10
1648549830000|2022-03-29 10:30:30|1112.3|1110.3|1112.3|1110.3|1112.3|1111|1112.3|1110|7
1648549840000|2022-03-29 10:30:40|1112.5|1109.8|1111.3|1109.3|1112.5|1109.8|1111.3|1109.3|1
1648549850000|2022-03-29 10:30:50|1111.5|1109.5|1112|1109.8|1112|1109.8|1111.5|1109.5|0
1648549860000|2022-03-29 10:31:00|1112.3|1109.3|1112.3|1109.8|1112.3|1109.8|1112.3|1109.3|15
1648549870000|2022-03-29 10:31:10|1111.5|1109.5|1112.3|1109.5|1112.3|1109.5|1111.5|1109.5|0
1648549880000|2022-03-29 10:31:20|1112|1110.3|1112|1109.5|1112.3|1110.3|1112|1109.5|10
1648549890000|2022-03-29 10:31:30||1109.8||1109.8||1109.8||1109.8|0
1648549900000|2022-03-29 10:31:40|1111.5|1109.5|1111.8|1109.5|1111.8|1109.5|1111.5|1109.5|0
1648549910000|2022-03-29 10:31:50|1112|1109.8|1111.3|1109.3|1112|1109.8|1111|1109|3
1648549920000|2022-03-29 10:32:00|1111|1109|1111|1109|1111.3|1109|1110.5|1108.8|1
1648549930000|2022-03-29 10:32:10|1110.8|1109.3|1111.3|1109.3|1111.5|1109.5|1110.8|1109|0
1648549940000|2022-03-29 10:32:20|1112|1110|1112.3|1110|1112.3|1110|1112|1110|8
1648549950000|2022-03-29 10:32:30|1112|1109.3|1112.3|1109.5|1112.3|1109.5|1111.8|1109.3|0
1648549960000|2022-03-29 10:32:40|1112|1109.8|1111.5|1108.8|1112.3|1109.8|1111.5|1108.8|2
1648549970000|2022-03-29 10:32:50|1111.8|1109|1110.8|1108.8|1111.8|1109|1110.5|1108.5|1
1648549980000|2022-03-29 10:33:00|1111.3|1109|1111.3|1108.8|1111.8|1109.5|1111.3|1108.8|0
1648549990000|2022-03-29 10:33:10|1111|1108.5|1111|1108.5|1111|1108.5|1111|1108.5|0
1648550000000|2022-03-29 10:33:20|1110.8|1108.8|1111.3|1109.5|1111.3|1109.5|1110.5|1108.5|0
1648550010000|2022-03-29 10:33:30||1109||1109||1109||1109|1
1648550020000|2022-03-29 10:33:40|1111.5|1109.5|1111.3|1109.3|1112|1109.8|1111|1109.3|0
1648550030000|2022-03-29 10:33:50||1109.5||1109.3||1109.5||1109.3|0
1648550040000|2022-03-29 10:34:00|1112|1109.8|1111.8|1109.8|1112|1109.8|1111.8|1109.5|0
1648550050000|2022-03-29 10:34:10|1112|1109.5|1112.3|1109.5|1112.5|1110|1111.8|1109.5|2
1648550060000|2022-03-29 10:34:20|1112.5|1109.8|1112.5|1110.8|1112.5|1110.8|1112.3|1109.5|4
1648550070000|2022-03-29 10:34:30|1112|1109.5|1112.3|1109.5|1112.5|1109.8|1112|1109.5|4
1648550080000|2022-03-29 10:34:40|1112||1112||1112||1112||0
1648550090000|2022-03-29 10:34:50||1109.3||1109.3||1109.3||1109.3|4
1648550100000|2022-03-29 10:35:00||1109.8||1109.3||1109.8||1109.3|6
1648550110000|2022-03-29 10:35:10|1111|1109|1110.5|1108.3|1111|1109|1110.5|1108.3|6
1648550120000|2022-03-29 10:35:20|1110.3||1110.5||1110.5||1110||0
1648550140000|2022-03-29 10:35:40|1110.3|1108|1110|1108|1110.8|1108.3|1109.8|1108|5
1648550150000|2022-03-29 10:35:50||1108.3||1108||1108.3||1108|0
1648550160000|2022-03-29 10:36:00|1110.3|1108.3|1110|1108.3|1110.3|1108.3|1110|1108.3|1
1648550170000|2022-03-29 10:36:10|1110.3|1108|1110|1108|1110.3|1108|1110|1108|2
1648550180000|2022-03-29 10:36:20|1109.5|1107.8|1109.5|1107.3|1109.5|1107.8|1109.5|1107|5
1648550190000|2022-03-29 10:36:30||1107.5||1107.3||1107.5||1107.3|0
1648550200000|2022-03-29 10:36:40|1109.8|1107.5|1109.8|1107.5|1109.8|1107.8|1109.8|1107.3|0
1648550210000|2022-03-29 10:36:50|1110|1107.3|1110.3|1108|1110.3|1108|1110|1107.3|0
1648550220000|2022-03-29 10:37:00|1110|1107.8|1110|1107.8|1110.3|1107.8|1110|1107.8|0
1648550240000|2022-03-29 10:37:20|1109.8|1107.5|1109.5|1107.5|1109.8|1107.5|1109.5|1107.5|0
1648550250000|2022-03-29 10:37:30|1109|1107|1108.5|1106.5|1109|1107|1108.5|1105.8|0
1648550260000|2022-03-29 10:37:40|1108.3|1106.3|1108.3|1106.3|1108.3|1106.5|1108.3|1106|9
1648550270000|2022-03-29 10:37:50|1108.8|1106.5|1109|1106.8|1109.3|1106.8|1108.8|1106.5|0
1648550280000|2022-03-29 10:38:00|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|0
1648550310000|2022-03-29 10:38:30|1108.3||1108.3||1108.3||1108.3||0
1648550320000|2022-03-29 10:38:40|1107.8|1105.8|1107.8|1105.8|1107.8|1106|1107.8|1105.8|4
1648550330000|2022-03-29 10:38:50|1107|1105.5|1106.8|1105|1107|1105.8|1106.8|1105|12
1648550340000|2022-03-29 10:39:00|1107|1105.3|1106|1104.3|1107|1105.3|1106|1104.3|10
1648550350000|2022-03-29 10:39:10|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|0
1648550360000|2022-03-29 10:39:20|1106.8|1105|1106.8|1105|1107|1105|1106.8|1104.8|7
1648550370000|2022-03-29 10:39:30|1106.5||1106.5||1106.5||1106.5||0
1648550380000|2022-03-29 10:39:40|||||||||1
1648550390000|2022-03-29 10:39:50|1106.8|1105.3|1106.8|1104.8|1107|1105.5|1106.5|1104.5|11
1648550400000|2022-03-29 10:40:00|1106.3|1104.5|1106.3|1104|1106.3|1104.8|1106.3|1104|0
1648550410000|2022-03-29 10:40:10|1105.8|1103.8|1104.5|1102.8|1105.8|1103.8|1104|1102|8
1648550420000|2022-03-29 10:40:20|1104|1102.3|1104.5|1102.8|1104.5|1102.8|1104|1102.3|0
1648550430000|2022-03-29 10:40:30|1104.3|1102.5|1104.5|1102.8|1104.5|1102.8|1104.3|1102.5|0
1648550440000|2022-03-29 10:40:40|1104.3|1102.5|1104.5|1102.5|1104.5|1102.5|1104.3|1102.3|5
1648550450000|2022-03-29 10:40:50|1104|1102|1104.3|1102|1104.5|1102.3|1104|1102|0
1648550460000|2022-03-29 10:41:00|1104|1102.3|1104|1102|1104.3|1102.3|1103.8|1102|0
1648550470000|2022-03-29 10:41:10|1104.3||1104.3||1104.3||1104.3||0
1648550480000|2022-03-29 10:41:20||1102.3||1102||1102.3||1102|0
1648550490000|2022-03-29 10:41:30|1104|1102.3|1104|1102|1104.3|1102.5|1104|1102|4
1648550500000|2022-03-29 10:41:40|1103.8|1101.8|1103.5|1101.5|1103.8|1102|1103.3|1101.5|3
1648550510000|2022-03-29 10:41:50||1101||1101||1101||1101|0
1648550520000|2022-03-29 10:42:00|1103.3|1100.8|1103.3|1101|1103.3|1101|1102.8|1100.5|0
1648550530000|2022-03-29 10:42:10|1103|1100.8|1102.8|1100.8|1103|1100.8|1102.8|1100.3|4
1648550540000|2022-03-29 10:42:20|1102.3|1100.5|1102|1100|1102.3|1100.5|1102|1100|0
1648550550000|2022-03-29 10:42:30|1101.8|1099.8|1102.3|1100|1102.3|1100|1101.8|1099.5|0
1648550570000|2022-03-29 10:42:50||1100.3||1100||1100.3||1100|1
1648550580000|2022-03-29 10:43:00|1102|1100.3|1102|1100|1102|1100.3|1102|1100|0
1648550590000|2022-03-29 10:43:10|1102.3|1099.8|1102.3|1100|1102.3|1100|1102|1099.8|0
1648550600000|2022-03-29 10:43:20|1101.8|1100.3|1101.8|1100|1101.8|1100.3|1101.8|1100|0
1648550610000|2022-03-29 10:43:30|1101.5|1099.5|1101.8|1100|1101.8|1100|1101.5|1099.5|3
1648550620000|2022-03-29 10:43:40|1102.3|1099.8|1102.3|1100|1102.3|1100|1102.3|1099.8|7
1648550630000|2022-03-29 10:43:50|1102|1099.8|1102|1099.8|1102|1100|1102|1099.8|0
1648550640000|2022-03-29 10:44:00|1102.3|1100|1102|1099.8|1102.3|1100|1102|1099.8|0
1648550660000|2022-03-29 10:44:20|1102.3|1100|1102.3|1099.8|1102.5|1100|1101.8|1099.8|0
1648550670000|2022-03-29 10:44:30|1102.5|1100|1101.8|1100|1102.5|1100|1101.8|1099.5|0
1648550680000|2022-03-29 10:44:40|1102.5|1099.8|1102.8|1100.8|1102.8|1100.8|1102.5|1099.8|0
1648550690000|2022-03-29 10:44:50|1102.5||1102.8||1102.8||1102.5||0
1648550700000|2022-03-29 10:45:00|1102.5|1100|1102|1100|1102.5|1100|1102|1100|0
1648550710000|2022-03-29 10:45:10|1102.3|1099.8|1102|1100|1102.5|1100|1102|1099.8|0
1648550720000|2022-03-29 10:45:20|1102.3|1099.8|1102|1099.8|1102.3|1099.8|1102|1099.8|0
1648550730000|2022-03-29 10:45:30||1100||1100||1100||1100|0
1648550740000|2022-03-29 10:45:40||1099.8||1099.8||1099.8||1099.8|0
1648550750000|2022-03-29 10:45:50|1101.8|1099.3|1101.5|1099.3|1101.8|1099.3|1101.5|1099.3|0
1648550790000|2022-03-29 10:46:30|1101.3|1099|1101|1099|1101.3|1099|1100.8|1098.5|0
1648550800000|2022-03-29 10:46:40|1100.8|1098.8|1101|1098.5|1101|1098.8|1100.8|1098.5|6
1648550810000|2022-03-29 10:46:50|1100.5|1098.8|1100.5|1098.5|1100.5|1098.8|1100.5|1098.5|1
1648550820000|2022-03-29 10:47:00||1098.3||1098.3||1098.5||1098.3|2
1648550830000|2022-03-29 10:47:10||1098.5||1098.5||1098.5||1098.5|0
1648550840000|2022-03-29 10:47:20|1100.3|1098.3|1100|1098|1100.3|1098.3|1100|1097.8|2
1648550850000|2022-03-29 10:47:30|||||||||10
1648550860000|2022-03-29 10:47:40||1097.8||1097.8||1098||1097.8|0
1648550880000|2022-03-29 10:48:00|1099.5|1097.3|1099.3|1097.3|1099.5|1097.3|1099.3|1097.3|2
1648550890000|2022-03-29 10:48:10|1099.5|1097.5|1099.5|1097.5|1099.5|1097.5|1099.5|1097.3|0
1648550900000|2022-03-29 10:48:20||1097.8||1098||1098||1097.8|0
1648550910000|2022-03-29 10:48:30||1097.5||1097.5||1097.5||1097.3|0
1648550920000|2022-03-29 10:48:40|1099.8|1097.8|1099.8|1098|1099.8|1098|1099.8|1097.8|1
1648550930000|2022-03-29 10:48:50|1100|1097.8|1100|1098|1100|1098|1100|1097.8|1
1648550940000|2022-03-29 10:49:00||1098.3||1098.3||1098.3||1098.3|0
1648550950000|2022-03-29 10:49:10|1100.3|1098.5|1100.3|1098.3|1100.5|1098.5|1100.3|1098.3|2
1648550960000|2022-03-29 10:49:20|1100.5|1098.5|1100.3|1098.3|1100.5|1098.5|1100.3|1098.3|2
1648550970000|2022-03-29 10:49:30|1099.5|1098|1099.5|1097.8|1099.5|1098|1099.5|1097.8|4
1648550980000|2022-03-29 10:49:40|1100|1097.3|1100|1098.5|1100|1098.5|1100|1097.3|13
1648550990000|2022-03-29 10:49:50|1100.3||1100.5||1100.5||1100.3||2
1648551000000|2022-03-29 10:50:00|1101.3|1098.8|1101.5|1099.3|1101.8|1099.3|1101.3|1098.8|10
1648551010000|2022-03-29 10:50:10|1102.3||1102.3||1102.5||1102.3||1
1648551020000|2022-03-29 10:50:20|1102|1099.5|1102|1100|1102|1100|1101.8|1099.5|1
1648551030000|2022-03-29 10:50:30|1102.5|1100.5|1103|1100.5|1103|1100.5|1101.5|1099.8|25
1648551040000|2022-03-29 10:50:40||1100.3||1100.5||1100.5||1100.3|0
1648551050000|2022-03-29 10:50:50|1102.8|1100.8|1102.8|1100.5|1102.8|1100.8|1102.8|1100.5|0
1648551060000|2022-03-29 10:51:00|1103|1100.8|1103|1100.8|1103|1100.8|1103|1100.8|0
1648551070000|2022-03-29 10:51:10||1101||1101||1101||1101|0
1648551080000|2022-03-29 10:51:20|1102.8|1100.8|1102.8|1100.5|1103|1100.8|1102.5|1100.5|3
1648551090000|2022-03-29 10:51:30|1103|1100.8|1102|1100.3|1103|1100.8|1102|1100.3|4
1648551100000|2022-03-29 10:51:40||1100.5||1100.5||1100.5||1100.3|0
1648551110000|2022-03-29 10:51:50|1102.8|1100.3|1102.8|1100.8|1102.8|1100.8|1102.8|1100.3|1
1648551120000|2022-03-29 10:52:00|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|2
1648551130000|2022-03-29 10:52:10|1102|1100|1101.8|1100|1102|1100|1101.8|1100|0
1648551140000|2022-03-29 10:52:20|1101|1099.5|1100.8|1098.8|1101|1099.5|1100.8|1098.3|9
1648551150000|2022-03-29 10:52:30|1099.8|1098.5|1099.8|1098.3|1099.8|1098.5|1099.8|1098|2
1648551160000|2022-03-29 10:52:40|1100.8|1098.5|1100.5|1098.5|1100.8|1098.5|1100.5|1098.5|1
1648551170000|2022-03-29 10:52:50|1100.8|1098.3|1099.5|1097.3|1100.8|1098.3|1099.5|1097|1
1648551180000|2022-03-29 10:53:00||1097||1097.3||1097.3||1097|0
1648551190000|2022-03-29 10:53:10||1097||1097.3||1097.3||1097|0
1648551210000|2022-03-29 10:53:30||1097.5||1097.5||1097.5||1097.5|0
1648551220000|2022-03-29 10:53:40|1101|1097.8|1101|1098.5|1101.3|1098.5|1101|1097.8|1
1648551230000|2022-03-29 10:53:50|1100.8||1100.8||1100.8||1100.8||0
1648551240000|2022-03-29 10:54:00|1100.5|1097.5|1100.5|1097.5|1100.8|1097.5|1100.5|1097.5|1
1648551250000|2022-03-29 10:54:10||1097.8||1097.8||1097.8||1097.8|0
1648551260000|2022-03-29 10:54:20|1100.8||1100.8||1100.8||1100.8||0
1648551270000|2022-03-29 10:54:30|1101|1098.3|1100.3|1097.8|1101|1098.5|1100.3|1097.8|1
1648551280000|2022-03-29 10:54:40|1099.8|1098|1099.8|1097.5|1099.8|1098|1099.8|1097.5|0
1648551290000|2022-03-29 10:54:50|1100|1097.8|1100.3|1097.8|1100.3|1097.8|1100|1097.8|0
1648551300000|2022-03-29 10:55:00||1098.3||1098.8||1098.8||1098.3|0
1648551310000|2022-03-29 10:55:10||1097.8||1098.3||1098.3||1097.8|1
1648551320000|2022-03-29 10:55:20|1099.8|1097.8|1099.8|1097.5|1100|1097.8|1099.8|1097.5|0
1648551330000|2022-03-29 10:55:30|1100|1097.8|1100.5|1097.8|1100.5|1098|1100|1097.5|0
1648551340000|2022-03-29 10:55:40||1098||1098||1098||1097.8|2
1648551350000|2022-03-29 10:55:50|1101|1098.3|1100.8|1098.8|1101.3|1099|1100.8|1098.3|0
1648551360000|2022-03-29 10:56:00|1101|1099|1101.3|1099|1101.5|1099|1100.8|1099|0
1648551380000|2022-03-29 10:56:20|1101|1098.8|1100.5|1098.5|1101|1098.8|1100.5|1098.5|1
1648551390000|2022-03-29 10:56:30|1100.8|1098.8|1101|1098.8|1101.3|1098.8|1100.8|1098.8|0
1648551400000|2022-03-29 10:56:40|1101.3||1101||1101.3||1100.8||0
1648551410000|2022-03-29 10:56:50|1100.8|1099|1100.8|1098.8|1101|1099|1100.8|1098.8|0
1648551420000|2022-03-29 10:57:00|1100.5|1098.5|1101|1099|1101|1099|1100.3|1098.5|2
1648551430000|2022-03-29 10:57:10||1098.8||1098.8||1099||1098.8|0
1648551440000|2022-03-29 10:57:20||1099||1098.8||1099||1098.8|0
1648551450000|2022-03-29 10:57:30|1101.3|1099|1101|1098.8|1101.3|1099.3|1100.5|1098.8|0
1648551460000|2022-03-29 10:57:40|1099.8|1097.8|1099.5|1097.8|1099.8|1097.8|1099.5|1097.8|12
1648551470000|2022-03-29 10:57:50||1097.5||1097.5||1097.5||1097.5|0
1648551480000|2022-03-29 10:58:00|1099.3||1099.5||1099.5||1099.3||1
1648551500000|2022-03-29 10:58:20|||||||||6
1648551520000|2022-03-29 10:58:40||1097.8||1097.8||1097.8||1097.8|0
1648551530000|2022-03-29 10:58:50|1099.3||1099.3||1099.3||1099.3||0
1648551540000|2022-03-29 10:59:00|1098.5|1097.5|1098.5|1096.5|1098.5|1097.5|1098.5|1096.5|13
1648551550000|2022-03-29 10:59:10|1098.3|1096.3|1098.3|1096.5|1098.3|1096.5|1098.3|1096.3|3
1648551560000|2022-03-29 10:59:20||1096.3||1096.3||1096.3||1096.3|0
1648551570000|2022-03-29 10:59:30|1098||1098.3||1098.3||1098||1
1648551600000|2022-03-29 11:00:00|1098.8|1096.8|1098.5|1096.5|1098.8|1097.3|1098.5|1096.3|0
1648551610000|2022-03-29 11:00:10||1096.3||1096.5||1096.5||1096.3|0
1648551620000|2022-03-29 11:00:20|1098.8|1097.3|1098.8|1097|1099|1097.3|1098.8|1097|2
1648551630000|2022-03-29 11:00:30||1096.8||1097.3||1097.3||1096.8|0
1648551640000|2022-03-29 11:00:40|1099|1097|1098.8|1097.3|1099|1097.3|1098.5|1097|0
1648551650000|2022-03-29 11:00:50|1098.5|1097|1098.5|1096.8|1098.5|1097.3|1098.5|1096.8|1
1648551660000|2022-03-29 11:01:00|1098.3|1095.8|1098.3|1096.3|1098.3|1096.3|1098.3|1095.8|2
1648551670000|2022-03-29 11:01:10|1098.8|1096|1099.5|1097|1099.8|1098.3|1098.8|1096|15
1648551680000|2022-03-29 11:01:20|1099.8|1097.3|1099.8|1097.3|1099.8|1097.3|1099.5|1097|0
1648551690000|2022-03-29 11:01:30|1100|1097.5|1100|1097.5|1100.3|1097.5|1100|1097.5|1
1648551720000|2022-03-29 11:02:00|1100.3|1097.8|1100.3|1097.8|1100.3|1097.8|1099.8|1097.8|0
1648551730000|2022-03-29 11:02:10|1100|1098|1099|1096.5|1100.3|1098|1098.8|1096.5|12
1648551740000|2022-03-29 11:02:20||1097||1097||1097||1096.8|3
1648551750000|2022-03-29 11:02:30|1098.8|1096.8|1098.8|1096.8|1098.8|1097|1098.8|1096.8|0
1648551760000|2022-03-29 11:02:40|1099|1097|1098.8|1097|1099|1097|1098.8|1097|3
1648551770000|2022-03-29 11:02:50|1099|1097.3|1099|1097.3|1099|1097.3|1098.8|1097.3|4
1648551780000|2022-03-29 11:03:00|1098.8||1098.8||1099||1098.8||4
1648551790000|2022-03-29 11:03:10|1098.5|1097|1098.8|1097|1098.8|1097|1098.5|1097|0
1648551800000|2022-03-29 11:03:20|1099||1098.8||1099||1098.8||2
1648551810000|2022-03-29 11:03:30|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|11
1648551820000|2022-03-29 11:03:40|1098.3||1098.3||1098.3||1098.3||0
1648551830000|2022-03-29 11:03:50|1098.5|1096|1098.5|1096.5|1098.5|1096.5|1098|1096|6
1648551840000|2022-03-29 11:04:00||1096.8||1096.8||1096.8||1096.8|0
1648551850000|2022-03-29 11:04:10||1096.5||1096.5||1096.8||1096.5|0
1648551860000|2022-03-29 11:04:20|1098.3|1095.5|1097.5|1095.5|1098.3|1095.8|1097.5|1095.5|1
1648551870000|2022-03-29 11:04:30|1097.3|1095.3|1097|1095|1097.3|1095.3|1097|1095|0
1648551880000|2022-03-29 11:04:40|1097.3|1095.3|1097.8|1095.8|1097.8|1095.8|1097.3|1095.3|0
1648551890000|2022-03-29 11:04:50|1097.5|1096|1098|1096.5|1098|1096.5|1097.5|1096|2
1648551900000|2022-03-29 11:05:00|1098.5|1096.3|1098.3|1096.3|1098.5|1096.3|1098.3|1096.3|1
1648551920000|2022-03-29 11:05:20|1100.3|1096.5|1100.3|1098.5|1100.5|1098.5|1100|1096.5|6
1648551930000|2022-03-29 11:05:30|1099.8|1097.5|1099.8|1097.8|1099.8|1098|1099.5|1097.5|3
1648551940000|2022-03-29 11:05:40||1098||1097.8||1098||1097.5|0
1648551950000|2022-03-29 11:05:50||1097.5||1097.5||1098||1097.5|5
1648551960000|2022-03-29 11:06:00|1100.3|1098|1100.3|1098|1100.3|1098|1100.3|1098|0
1648551970000|2022-03-29 11:06:10|1100.5|1098.3|1101|1098.5|1101|1098.8|1100.5|1098.3|0
1648551980000|2022-03-29 11:06:20|1100.8|1098.3|1100.8|1098.8|1100.8|1098.8|1100.8|1098.3|0
1648551990000|2022-03-29 11:06:30|1101|1099|1101.5|1099.5|1101.5|1099.8|1101|1099|1
1648552000000|2022-03-29 11:06:40|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|0
1648552010000|2022-03-29 11:06:50|1101.5||1101.3||1101.5||1101.3||0
1648552020000|2022-03-29 11:07:00|1101.5|1099|1101.3|1099.3|1101.5|1099.3|1101.3|1099|0
1648552030000|2022-03-29 11:07:10|1101|1099|1101.3|1099|1101.3|1099.3|1101|1099|1
1648552040000|2022-03-29 11:07:20|1101.5|1099.5|1101|1099|1101.5|1099.5|1101|1099|0
1648552050000|2022-03-29 11:07:30|1100.8|1098.8|1100.5|1098.5|1100.8|1098.8|1100.5|1098.5|0
1648552060000|2022-03-29 11:07:40|1100.8|1098.3|1100.8|1098.3|1100.8|1098.3|1100.5|1098.3|2
1648552070000|2022-03-29 11:07:50|1100.5|1097.3|1100|1097.5|1100.8|1097.5|1099.5|1097.3|0
1648552080000|2022-03-29 11:08:00|1099.8|1097.3|1099.5|1097.5|1100|1097.5|1099.3|1097.3|0
1648552090000|2022-03-29 11:08:10|1099.8||1099.5||1099.8||1099.5||0
1648552100000|2022-03-29 11:08:20|1099.8|1097.3|1099.5|1097.3|1099.8|1097.3|1099.5|1097.3|0
1648552110000|2022-03-29 11:08:30|1099.3|1096.8|1099|1096.5|1099.3|1096.8|1098.8|1096.5|0
1648552120000|2022-03-29 11:08:40|1098.8|1096.8|1098.8|1096.5|1099|1097|1098.8|1096.3|0
1648552130000|2022-03-29 11:08:50||1096.3||1096.8||1096.8||1096.3|0
1648552140000|2022-03-29 11:09:00|1099|1097|1099.8|1097.5|1100|1098|1099|1097|1
1648552150000|2022-03-29 11:09:10|1100|1097.8|1100.3|1097.8|1100.3|1098|1100|1097.5|0
1648552160000|2022-03-29 11:09:20|1100|1097|1099.5|1097|1100|1097|1099.5|1097|0
1648552170000|2022-03-29 11:09:30|1099.3||1099.3||1099.5||1099.3||0
1648552180000|2022-03-29 11:09:40|1099.5||1099.5||1099.5||1099.3||0
1648552190000|2022-03-29 11:09:50||1097.5||1097.5||1097.5||1097.3|1
1648552200000|2022-03-29 11:10:00|1099.8|1097.8|1100.5|1098.3|1100.8|1098.3|1099.8|1097.8|1
1648552210000|2022-03-29 11:10:10|1100.8|1098.5|1100.8|1098.5|1100.8|1098.8|1100.8|1098.5|0
1648552220000|2022-03-29 11:10:20|1100.5|1098.3|1100.5|1098.3|1100.5|1098.3|1100.5|1098.3|0
1648552230000|2022-03-29 11:10:30|1100|1098.5|1100|1097.5|1100|1098.8|1100|1097.5|0
1648552250000|2022-03-29 11:10:50|1100.3|1098|1100.5|1098.5|1100.5|1098.5|1100.3|1098|0
1648552260000|2022-03-29 11:11:00|1100.3|1098.3|1100.3|1098.3|1100.3|1098.5|1100.3|1098.3|0
1648552270000|2022-03-29 11:11:10|1100|1098.5|1100|1098|1100|1098.5|1100|1098|0
1648552290000|2022-03-29 11:11:30|1099.8|1098.3|1099.8|1098|1099.8|1098.3|1099.8|1098|0
1648552300000|2022-03-29 11:11:40|1100|1098.3|1100.3|1098.5|1100.3|1098.5|1100|1098|1
1648552310000|2022-03-29 11:11:50||1098.3||1098.3||1098.5||1098.3|0
1648552320000|2022-03-29 11:12:00|1100.5|1098.5|1100.5|1098.3|1100.5|1098.5|1100.5|1098.3|0
1648552330000|2022-03-29 11:12:10|1101|1098.5|1101.3|1100|1101.3|1100|1101|1098.3|1
1648552340000|2022-03-29 11:12:20|1102|1100.5|1101.5|1099.5|1102.3|1100.5|1101.5|1099.5|8
1648552350000|2022-03-29 11:12:30|1101.8|1100|1101.8|1100|1101.8|1100|1101.8|1100|0
1648552360000|2022-03-29 11:12:40|1102|1100.3|1102.3|1100.8|1102.3|1100.8|1101.8|1100.3|7
1648552370000|2022-03-29 11:12:50|1102|1100|1101.8|1100|1102|1100|1101.8|1100|6
1648552380000|2022-03-29 11:13:00|1101.5|1099.8|1101.8|1100|1101.8|1100|1101.5|1099.5|6
1648552390000|2022-03-29 11:13:10|1101.5|1099.5|1101.3|1099.5|1101.5|1099.8|1101.3|1099.5|2
1648552400000|2022-03-29 11:13:20|1101|1099.3|1102.3|1100.3|1102.5|1100.3|1101|1099.3|1
1648552410000|2022-03-29 11:13:30|1102.5||1102.3||1102.5||1102.3||2
1648552420000|2022-03-29 11:13:40|1102.5|1100.5|1102.5|1100.3|1102.5|1100.5|1102.3|1100.3|1
1648552430000|2022-03-29 11:13:50|1102.3||1102||1102.5||1101.8||0
1648552440000|2022-03-29 11:14:00|1102.5|1100.8|1102.3|1100.5|1102.5|1100.8|1102.3|1100.5|3
1648552450000|2022-03-29 11:14:10|1102.5|1101.3|1103|1100.8|1103.8|1101.3|1102.3|1100.8|1
1648552460000|2022-03-29 11:14:20|1103.3||1103||1103.3||1103||2
1648552470000|2022-03-29 11:14:30|1102.8||1102.5||1102.8||1102.5||0
1648552480000|2022-03-29 11:14:40|1102.3|1100.3|1102.3|1100.5|1102.5|1100.8|1102.3|1100.3|0
1648552490000|2022-03-29 11:14:50|1102.5|1100.8|1102.8|1101|1102.8|1101|1102.5|1100.8|1
1648552510000|2022-03-29 11:15:10|1103|1100.5|1102.8|1101|1103|1101|1102.5|1100.5|0
1648552520000|2022-03-29 11:15:20|1102.5|1100.8|1103.5|1101.5|1103.5|1101.5|1102.5|1100.5|1
1648552530000|2022-03-29 11:15:30|1103.8|1101.3|1103|1101|1103.8|1101.5|1103|1101|2
1648552540000|2022-03-29 11:15:40|1102.8|1101.3|1102.8|1100.3|1102.8|1101.3|1102.8|1100.3|0
1648552550000|2022-03-29 11:15:50|1103.5|1100.5|1103|1100.5|1103.5|1100.5|1103|1100.3|0
1648552560000|2022-03-29 11:16:00|1102.3|1100.3|1101.5|1099.3|1102.3|1100.3|1101.3|1098.8|38
1648552570000|2022-03-29 11:16:10||1099||1099||1099||1099|0
1648552580000|2022-03-29 11:16:20|1101.3|1098.3|1100.8|1098.3|1101.3|1098.3|1100.8|1098.3|0
1648552590000|2022-03-29 11:16:30|1100.5|1098|1100.3|1098.5|1100.5|1098.8|1100.3|1098|2
1648552600000|2022-03-29 11:16:40||1098.8||1098.8||1098.8||1098.8|1
1648552610000|2022-03-29 11:16:50||1098||1098.8||1098.8||1098|1
1648552620000|2022-03-29 11:17:00|1100.5|1098|1101.3|1098.8|1101.3|1098.8|1100.5|1098|1
1648552640000|2022-03-29 11:17:20|1101.5|1098.5|1101|1098.3|1101.5|1098.8|1101|1098.3|0
1648552650000|2022-03-29 11:17:30|1101.5|1098.8|1101.5|1098.8|1101.5|1098.8|1101.5|1098.8|0
1648552660000|2022-03-29 11:17:40|1101.8||1101.5||1101.8||1101.5||0
1648552670000|2022-03-29 11:17:50|1101.8|1099.5|1101.8|1099.3|1102|1099.5|1101.5|1099.3|0
1648552680000|2022-03-29 11:18:00|1101.5|1099|1102.3|1100|1102.3|1100|1101.5|1099|0
1648552690000|2022-03-29 11:18:10|1102|1100.3|1102.8|1100.3|1102.8|1100.3|1102|1100|1
1648552700000|2022-03-29 11:18:20|1102.5|1100.8|1103.5|1101|1103.5|1101|1102.5|1100.8|0
1648552710000|2022-03-29 11:18:30|1103|1100.3|1103|1100.5|1103|1100.5|1103|1100.3|0
1648552720000|2022-03-29 11:18:40|1103.3||1103||1103.3||1103||0
1648552730000|2022-03-29 11:18:50|1102.8|1100.3|1102.5|1099.8|1102.8|1100.3|1102.5|1099.8|0
1648552740000|2022-03-29 11:19:00|1102.8|1100.5|1102.8|1100.8|1102.8|1100.8|1102.8|1100.5|0
1648552750000|2022-03-29 11:19:10|1103||1103||1103||1103||0
1648552760000|2022-03-29 11:19:20|1102.8|1101|1103|1101|1103|1101|1102.8|1101|10
1648552770000|2022-03-29 11:19:30|1103.3|1100.8|1103|1101|1103.3|1101|1103|1100.8|0
1648552780000|2022-03-29 11:19:40|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|0
1648552790000|2022-03-29 11:19:50||1101.3||1101||1101.3||1101|0
1648552800000|2022-03-29 11:20:00||1101.5||1101||1101.5||1101|0
1648552810000|2022-03-29 11:20:10|1104|1101.5|1103.8|1101.8|1104|1101.8|1103.5|1101.5|4
1648552820000|2022-03-29 11:20:20|1104.3|1102|1104.3|1102.3|1104.5|1102.3|1104.3|1101.8|0
1648552830000|2022-03-29 11:20:30|1104.5|1102.5|1104.5|1102.5|1104.8|1102.5|1104.5|1102.5|1
1648552840000|2022-03-29 11:20:40|1104.3||1104.3||1104.3||1104.3||1
1648552850000|2022-03-29 11:20:50|1104.5||1104.3||1104.5||1104.3||0
1648552860000|2022-03-29 11:21:00||1102.3||1102.3||1102.3||1102|0
1648552870000|2022-03-29 11:21:10|1104.5|1102.5|1104.3|1102.5|1104.5|1102.5|1104.3|1102.5|0
1648552880000|2022-03-29 11:21:20|1104.8||1104.5||1104.8||1104.5||0
1648552890000|2022-03-29 11:21:30|1105||1104.5||1105||1104.5||3
1648552910000|2022-03-29 11:21:50|1104.3|1102.8|1104.5|1102.8|1104.5|1102.8|1104.3|1102.8|1
1648552920000|2022-03-29 11:22:00|1105.3||1104.8||1105.3||1104.8||0
1648552930000|2022-03-29 11:22:10|1104.5|1103|1104.8|1103|1104.8|1103|1104.5|1103|3
1648552940000|2022-03-29 11:22:20|1105.5||1105.8||1106||1105.3||0
1648552950000|2022-03-29 11:22:30|1105.3||1105.5||1105.5||1105.3||0
1648552960000|2022-03-29 11:22:40|1105.3|1103.3|1105.3|1103.3|1105.3|1103.3|1105|1103.3|6
1648552970000|2022-03-29 11:22:50|1105||1105||1105||1105||3
1648552980000|2022-03-29 11:23:00||1102.8||1102.8||1103.3||1102.8|0
1648552990000|2022-03-29 11:23:10|1105.3||1105||1105.3||1105||1
1648553010000|2022-03-29 11:23:30|1105.3|1103|1105|1103|1105.3|1103.3|1105|1103|0
1648553020000|2022-03-29 11:23:40|1104.8|1102.5|1104|1101.5|1104.8|1102.5|1103.8|1101.5|18
1648553030000|2022-03-29 11:23:50|1103.8|1102|1103.8|1102|1104|1102|1103.5|1101.8|0
1648553040000|2022-03-29 11:24:00|1104|1101.8|1103.8|1101.5|1104|1102|1103.8|1101.5|1
1648553050000|2022-03-29 11:24:10|1104|1101.8|1103.8|1101.5|1104|1101.8|1103.8|1101.5|0
1648553060000|2022-03-29 11:24:20|1103.5|1101.3|1102.8|1101|1103.5|1101.3|1102.8|1101|0
1648553070000|2022-03-29 11:24:30|1103|1100.5|1103.3|1101|1103.3|1101|1102.8|1100.5|0
1648553080000|2022-03-29 11:24:40|1103|1100.5|1103|1101|1103|1101|1102.8|1100.5|0
1648553090000|2022-03-29 11:24:50|1102.8||1103||1103||1102.8||0
1648553100000|2022-03-29 11:25:00|1102.8||1102.8||1103||1102.8||0
1648553110000|2022-03-29 11:25:10||1100.5||1100.8||1101||1100.5|0
1648553120000|2022-03-29 11:25:20|1103|1101|1103.3|1101.3|1103.3|1101.3|1103|1101|0
1648553130000|2022-03-29 11:25:30|1103|1101.5|1102.8|1101|1103.3|1101.5|1102.8|1101|3
1648553140000|2022-03-29 11:25:40|1103|1101.3|1103|1101|1103|1101.3|1103|1101|0
1648553150000|2022-03-29 11:25:50|1102.8|1101.3|1103.3|1101.3|1103.3|1101.5|1102.8|1101.3|0
1648553160000|2022-03-29 11:26:00|1103.5|1101.8|1104.3|1102.5|1104.5|1102.5|1103.5|1101.8|0
1648553170000|2022-03-29 11:26:10|1104|1102|1103.8|1102|1104|1102|1103.8|1102|0
1648553190000|2022-03-29 11:26:30|1104|1102.3|1104|1102.3|1104|1102.3|1104|1102.3|0
1648553200000|2022-03-29 11:26:40|1104.3|1102.5|1104.5|1102.8|1105|1102.8|1104.3|1102.5|8
1648553210000|2022-03-29 11:26:50|1104.8|1102.5|1105|1102.8|1105.3|1103|1104.5|1102.5|3
1648553220000|2022-03-29 11:27:00|1104.8|1102.5|1104.5|1102|1104.8|1102.8|1104.5|1102|3
1648553230000|2022-03-29 11:27:10|||||||||2
1648553240000|2022-03-29 11:27:20|1103.8|1102.3|1103.8|1101.5|1103.8|1102.5|1103.8|1101.3|3
1648553250000|2022-03-29 11:27:30|1103.5|1101.3|1103.5|1101.3|1103.5|1101.3|1103.5|1101.3|0
1648553260000|2022-03-29 11:27:40|1103.3|1101.5|1103|1100.5|1103.3|1101.5|1103|1100.5|0
1648553270000|2022-03-29 11:27:50|1102.5|1100.8|1102.3|1100.3|1102.5|1100.8|1102.3|1100|0
1648553280000|2022-03-29 11:28:00|1102|1099.8|1101.8|1099.8|1102|1099.8|1101.5|1099.8|3
1648553290000|2022-03-29 11:28:10|1102.8|1101|1102.3|1099.8|1103|1101.5|1102.3|1099.8|25
1648553300000|2022-03-29 11:28:20|1102||1102||1102||1102||0
1648553310000|2022-03-29 11:28:30|1102.3||1102.3||1102.3||1102||1
1648553320000|2022-03-29 11:28:40|1102.8|1100.5|1102.5|1099.8|1103|1100.8|1102.3|1099.8|0
1648553330000|2022-03-29 11:28:50|1102.3||1102.5||1102.5||1102.3||1
1648553340000|2022-03-29 11:29:00|1101.8||1101.5||1101.8||1101.5||0
1648553350000|2022-03-29 11:29:10|1101.8|1100|1102.5|1100.8|1102.5|1100.8|1101.8|1100|5
1648553360000|2022-03-29 11:29:20|1102.8||1102.3||1102.8||1102.3||1
1648553370000|2022-03-29 11:29:30|1102.5||1102.3||1102.5||1102.3||0
1648553380000|2022-03-29 11:29:40|1102.5|1100|1103|1100.5|1103|1101|1102.3|1100|12
1648553390000|2022-03-29 11:29:50|1102.8|1101.5|1103.3|1101.5|1103.3|1101.5|1102.8|1101.5|7
1648553400000|2022-03-29 11:30:00|1103||1103||1103.3||1103||0
1648553410000|2022-03-29 11:30:10|1102.5|1100.8|1102.5|1100.5|1102.5|1100.8|1102.5|1100.5|6
1648553420000|2022-03-29 11:30:20|1102.3|1100|1102.3|1100.8|1102.5|1100.8|1102.3|1100|1
1648553430000|2022-03-29 11:30:30|1102.8||1102.5||1102.8||1102.5||1
1648553440000|2022-03-29 11:30:40|1101.8|1100.3|1102.5|1100.5|1102.8|1100.5|1101.8|1100.3|4
1648553450000|2022-03-29 11:30:50|1102.8|1101.5|1104.3|1101.5|1104.5|1101.5|1102.8|1101.5|0
1648553460000|2022-03-29 11:31:00|1105.3|1102|1104.3|1101.8|1105.3|1103|1104.3|1101.8|0
1648553470000|2022-03-29 11:31:10|1103.8|1102|1105.3|1103|1105.5|1103|1103.8|1102|9
1648553480000|2022-03-29 11:31:20|1105|1103.3|1105.3|1103.3|1105.5|1103.3|1105|1103.3|0
1648553490000|2022-03-29 11:31:30|1105|1103|1105.8|1103.5|1105.8|1103.5|1105|1103|2
1648553500000|2022-03-29 11:31:40|1105.5|1103.8|1106|1104|1106|1104|1105.5|1103.8|10
1648553510000|2022-03-29 11:31:50|1106.3|1104.3|1106|1104.3|1106.3|1104.3|1105.8|1104.3|10
1648553520000|2022-03-29 11:32:00|1105.5|1103.5|1106.5|1104|1106.5|1104.3|1105.5|1103.5|1
1648553530000|2022-03-29 11:32:10|1106.8|1104.3|1106.5|1104.3|1106.8|1104.3|1106.5|1104|0
1648553540000|2022-03-29 11:32:20|1106.8|1104.5|1107|1104.8|1107.3|1104.8|1106.8|1104.5|0
1648553550000|2022-03-29 11:32:30|1107.3|1105|1107|1105|1107.3|1105|1107|1105|4
1648553570000|2022-03-29 11:32:50|1106.8|1104.8|1107.3|1104.8|1107.3|1105|1106.8|1104.5|3
1648553580000|2022-03-29 11:33:00|1106.8|1104.5|1107|1104.8|1107.3|1104.8|1106.8|1104.5|0
1648553590000|2022-03-29 11:33:10|1107.3|1104.5|1107|1104.5|1107.3|1104.8|1107|1104.5|0
1648553600000|2022-03-29 11:33:20|1106.8|1104|1106|1103.5|1106.8|1104|1105.5|1103.3|0
1648553610000|2022-03-29 11:33:30|1105.8|1103.3|1105.5|1103.3|1106|1103.5|1105.5|1103.3|0
1648553620000|2022-03-29 11:33:40|1105.8|1103.5|1106.8|1104.3|1107|1104.5|1105.8|1103.5|0
1648553630000|2022-03-29 11:33:50|1107.3|1104.5|1107|1105|1107.3|1105|1106.8|1104.5|0
1648553640000|2022-03-29 11:34:00|1107.3|1104.8|1107.3|1104.8|1107.3|1104.8|1107.3|1104.8|2
1648553650000|2022-03-29 11:34:10|1106.8||1106.8||1107||1106.8||0
1648553660000|2022-03-29 11:34:20|1107.3||1107.3||1107.3||1107.3||0
1648553670000|2022-03-29 11:34:30|1107.5||1107.3||1107.5||1107.3||1
1648553680000|2022-03-29 11:34:40|1107.5|1105|1106.8|1104.3|1107.5|1105.3|1106.8|1104.3|0
1648553690000|2022-03-29 11:34:50||1104.5||1104.5||1104.5||1104.5|0
1648553700000|2022-03-29 11:35:00|1106.5|1104.3|1106.5|1104.3|1106.5|1104.3|1106.5|1104.3|0
1648553710000|2022-03-29 11:35:10|1106.3|1103.5|1105.3|1103|1106.3|1103.5|1105.3|1103|0
1648553720000|2022-03-29 11:35:20||1103.3||1103.3||1103.3||1103.3|0
1648553730000|2022-03-29 11:35:30|1106.3|1103.8|1106.3|1103.8|1106.3|1103.8|1106|1103.3|0
1648553740000|2022-03-29 11:35:40|1106|1103.5|1105.8|1103.3|1106.3|1103.8|1105.8|1103.3|1
1648553750000|2022-03-29 11:35:50|1106||1105.8||1106||1105.8||0
1648553760000|2022-03-29 11:36:00|1106|1103.8|1106.3|1103.8|1106.3|1103.8|1105.8|1103.3|6
1648553770000|2022-03-29 11:36:10|1106.5|1104.3|1106|1103.8|1106.8|1104.3|1106|1103.8|1
1648553780000|2022-03-29 11:36:20|1106.3|1103.5|1106.3|1104|1106.5|1104|1106|1103.5|1
1648553790000|2022-03-29 11:36:30|1106||1106||1106.3||1106||0
1648553800000|2022-03-29 11:36:40|1105.5|1103.5|1104.5|1102.5|1105.5|1103.5|1104.3|1101.8|2
1648553810000|2022-03-29 11:36:50|1104.3|1102.3|1104.8|1102.5|1104.8|1102.5|1104|1102.3|0
1648553820000|2022-03-29 11:37:00|1104|1102.3|1103|1101|1104.3|1102.5|1103|1100.8|0
1648553830000|2022-03-29 11:37:10|1103.3|1100.8|1103|1100.5|1103.3|1100.8|1103|1100.3|2
1648553840000|2022-03-29 11:37:20|1103.3|1100.3|1103.5|1101|1103.5|1101|1103|1100.3|0
1648553850000|2022-03-29 11:37:30|1103.3|1100.5|1102.8|1100.8|1103.5|1100.8|1102.8|1100.5|0
1648553860000|2022-03-29 11:37:40|1102.3|1100.5|1101.5|1099.5|1102.3|1100.8|1101|1098.5|4
1648553870000|2022-03-29 11:37:50|1101.8|1099.8|1101.5|1099.5|1101.8|1099.8|1101.5|1099.5|7
1648553880000|2022-03-29 11:38:00|1101.3|1099.8|1101.5|1099.5|1101.5|1099.8|1101.3|1099.5|2
1648553890000|2022-03-29 11:38:10|1101.3|1099|1101.5|1100|1101.5|1100|1101|1099|0
1648553900000|2022-03-29 11:38:20|1101|1099.3|1101.5|1099.8|1101.5|1099.8|1101|1099.3|0
1648553910000|2022-03-29 11:38:30||1099.5||1099.3||1099.5||1099|1
1648553920000|2022-03-29 11:38:40|1101.3|1098.8|1101.5|1100|1101.5|1100|1101.3|1098.8|0
1648553930000|2022-03-29 11:38:50|1101|1099.3|1100.8|1099|1101|1099.8|1100.8|1098.8|37
1648553940000|2022-03-29 11:39:00|1101.3|1099.5|1101.5|1099.8|1101.5|1099.8|1101.3|1099.5|1
1648553950000|2022-03-29 11:39:10||1099.5||1099.8||1099.8||1099.3|0
1648553960000|2022-03-29 11:39:20||1099.5||1099.8||1100.3||1099.5|28
1648553970000|2022-03-29 11:39:30||1099.5||1099.5||1099.8||1099.5|0
1648553980000|2022-03-29 11:39:40||1099.8||1099.8||1100||1099.5|0
1648553990000|2022-03-29 11:39:50||1099.5||1099.5||1099.8||1099.5|0
1648554000000|2022-03-29 11:40:00|||||||||2
1648554010000|2022-03-29 11:40:10|1101.3|1099.8|1101.3|1099.5|1101.3|1099.8|1101.3|1099.5|3
1648554020000|2022-03-29 11:40:20|1101||1101.5||1101.5||1101||2
1648554030000|2022-03-29 11:40:30|||||||||4
1648554040000|2022-03-29 11:40:40|1101||1101||1101||1101||1
1648554050000|2022-03-29 11:40:50||1099||1098.8||1099||1098.8|4
1648554060000|2022-03-29 11:41:00|1100.5|1099|1100.5|1098.8|1100.5|1099|1100.5|1098.8|8
1648554070000|2022-03-29 11:41:10|1099.5|1097.5|1095.3|1093.5|1099.5|1097.5|1095.3|1093.5|93
1648554080000|2022-03-29 11:41:20|1095.5|1093.8|1098.3|1096|1098.3|1096|1095.5|1093.5|13
1648554090000|2022-03-29 11:41:30|1096.5|1095.8|1096.5|1094.3|1096.5|1095.8|1096.5|1094.3|16
1648554100000|2022-03-29 11:41:40|1096.3|1094.8|1096.5|1094|1096.5|1094.8|1096|1093.8|0
1648554110000|2022-03-29 11:41:50|1096.3|1093.8|1094.8|1092|1096.3|1094|1094.8|1092|10
1648554120000|2022-03-29 11:42:00|1094.5|1091.8|1093|1091.3|1095|1092|1093|1091.3|4
1648554130000|2022-03-29 11:42:10|1092.5|1091|1093|1091.3|1093|1091.5|1092.5|1090.8|14
1648554150000|2022-03-29 11:42:30|1092.8|1090.8|1093|1090.5|1093|1091.3|1092.5|1090.5|16
1648554160000|2022-03-29 11:42:40||1091.5||1091.3||1091.5||1091|43
1648554170000|2022-03-29 11:42:50||1091||1091.3||1091.5||1090.8|11
1648554180000|2022-03-29 11:43:00||1091||1090.8||1091.5||1090.8|17
1648554190000|2022-03-29 11:43:10|1092.8|1091|1092.3|1090|1093|1091|1092.3|1090|1
1648554200000|2022-03-29 11:43:20|1092.5|1089|1092.3|1089.8|1092.5|1089.8|1091.8|1089|0
1648554210000|2022-03-29 11:43:30|1092.5|1090.3|1092.5|1090.3|1092.5|1090.3|1092.3|1090.3|0
1648554220000|2022-03-29 11:43:40|1092.8|1089.8|1092.5|1089.8|1092.8|1090.3|1092.5|1089.8|0
1648554230000|2022-03-29 11:43:50|1092.3|1089.5|1092.5|1089.5|1092.8|1090.8|1092|1089.5|0
1648554240000|2022-03-29 11:44:00|1092|1088.3|1091|1088.5|1092|1088.5|1090.5|1088|0
1648554250000|2022-03-29 11:44:10|1090.5|1088.8|1090.5|1088|1090.5|1089|1090.5|1087.8|49
1648554260000|2022-03-29 11:44:20||1088.3||1089||1089.3||1088.3|27
1648554270000|2022-03-29 11:44:30||1088.8||1088.8||1089.3||1088.8|3
1648554280000|2022-03-29 11:44:40||1088.5||1089||1089||1088.5|1
1648554290000|2022-03-29 11:44:50|1091.8|1089.3|1093.8|1091|1093.8|1091.5|1091.8|1088.5|33
1648554300000|2022-03-29 11:45:00|1093.5|1090.3|1093|1089.8|1093.5|1090.5|1092.3|1089.5|8
1648554310000|2022-03-29 11:45:10|1092.3|1090.3|1092.3|1090.8|1092.3|1090.8|1092.3|1089.8|0
1648554320000|2022-03-29 11:45:20||1090||1089.3||1090.3||1089.3|5
1648554330000|2022-03-29 11:45:30|1090.3|1087.8|1091.5|1088.5|1091.8|1088.8|1089.8|1087.8|6
1648554340000|2022-03-29 11:45:40|1092.3|1088.8|1091.3|1087.8|1092.3|1089|1091.3|1087.8|7
1648554350000|2022-03-29 11:45:50|1091.5|1087.5|1092|1089.5|1092|1089.5|1091.5|1087.5|10
1648554360000|2022-03-29 11:46:00|1091.8|1087.8|1091|1088|1092|1088|1091|1087.8|27
1648554370000|2022-03-29 11:46:10|1090.8|1088.5|1090.8|1088.5|1091|1088.5|1090.5|1087.5|1
1648554380000|2022-03-29 11:46:20|1090.5|1088.3|1090|1087.3|1090.8|1088.8|1090|1087.3|6
1648554390000|2022-03-29 11:46:30|1090.3|1087.5|1090.3|1087.5|1090.5|1088|1090|1087.3|41
1648554400000|2022-03-29 11:46:40|1090.5|1088.3|1089.8|1087.5|1090.5|1088.3|1089.8|1087.3|0
1648554410000|2022-03-29 11:46:50|1090|1087.3|1088.3|1085.8|1090.3|1087.3|1087.8|1085|10
1648554420000|2022-03-29 11:47:00|1088.8|1086|1085.8|1083|1089|1086.3|1085.8|1083|34
1648554430000|2022-03-29 11:47:10|1085.5|1082.8|1084.3|1081.5|1086.5|1083.8|1084.3|1081.3|2
1648554440000|2022-03-29 11:47:20|1083.8|1081.8|1082|1079.5|1084|1082|1082|1079.5|1
1648554450000|2022-03-29 11:47:30|1081.8||1081.5||1081.8||1081.3||31
1648554460000|2022-03-29 11:47:40|1081.3|1078.8|1080.5|1077.8|1081.3|1078.8|1080.5|1077.8|26
1648554470000|2022-03-29 11:47:50|1079|1078|1079.3|1077|1080|1078|1078.5|1076.3|28
1648554480000|2022-03-29 11:48:00|1079.5|1076.8|1078|1076|1079.5|1077.5|1078|1075.8|39
1648554490000|2022-03-29 11:48:10|1078.5|1076.8|1076.8|1073.8|1078.8|1076.8|1076|1073.3|12
1648554500000|2022-03-29 11:48:20|1076.5|1074|1077|1075|1077|1075|1075.5|1073|5
1648554510000|2022-03-29 11:48:30|1076.8|1075.3|1075.3|1073.5|1077.5|1075.3|1075.3|1073|9
1648554520000|2022-03-29 11:48:40|1075|1073.3|1075|1072.3|1075.3|1073.3|1075|1071.3|5
1648554530000|2022-03-29 11:48:50|1074.8|1073|1075.3|1073.3|1075.3|1073.3|1074.3|1072|43
1648554540000|2022-03-29 11:49:00|1075|1073.5|1075.3|1072|1075.3|1073.5|1074.5|1071.3|22
1648554550000|2022-03-29 11:49:10|1075|1072.5|1075.3|1072|1075.3|1073|1075|1071.5|0
1648554560000|2022-03-29 11:49:20|1075|1072.3|1073.8|1071.8|1075|1072.3|1073.8|1071.5|11
1648554570000|2022-03-29 11:49:30|1073|1070.8|1073|1069.5|1073|1071.5|1073|1069.5|1
1648554580000|2022-03-29 11:49:40|1072.8|1069.8|1070|1067.3|1072.8|1069.8|1069.8|1067.3|9
1648554590000|2022-03-29 11:49:50|1069.3|1067.8|1069.5|1066.8|1070.5|1068.5|1069.3|1066.8|4
1648554600000|2022-03-29 11:50:00|1069.3|1065.5|1068|1065|1069.3|1065.5|1067.5|1064.8|40
1648554610000|2022-03-29 11:50:10|1069|1064.8|1069.3|1067|1069.3|1067|1068.8|1064.8|3
1648554620000|2022-03-29 11:50:20|1069|1067.8|1068.8|1066|1070.3|1067.8|1068.5|1066|20
1648554630000|2022-03-29 11:50:30|1068.5|1065.3|1065.8|1062.8|1068.8|1065.5|1065.8|1062.8|4
1648554640000|2022-03-29 11:50:40|1065.5|1063|1063.8|1061.3|1065.5|1063|1063.8|1061.3|6
1648554650000|2022-03-29 11:50:50|1064.3|1061.5|1065.3|1061.8|1066|1062.8|1064.3|1061.3|13
1648554660000|2022-03-29 11:51:00|1065.5|1062.3|1063.5|1060.5|1066|1062.8|1062.8|1060.3|27
1648554670000|2022-03-29 11:51:10|1062|1060.3|1061.3|1058.8|1062.3|1060.3|1060.8|1058.8|16
1648554680000|2022-03-29 11:51:20|1061.5|1059.3|1057.8|1055|1061.5|1059.3|1057.8|1055|15
1648554690000|2022-03-29 11:51:30|1057.5|1054.8|1051.5|1049.5|1057.5|1054.8|1050.8|1049.5|33
1648554700000|2022-03-29 11:51:40|1051.8|1049.3|1054.3|1050|1054.8|1052.3|1050.5|1048.3|20
1648554710000|2022-03-29 11:51:50|1053.8|1050.3|1047.5|1043|1053.8|1050.3|1047.5|1042.8|22
1648554720000|2022-03-29 11:52:00|1047|1043.8|1046.5|1042.5|1047|1044.3|1043.5|1040.3|48
1648554730000|2022-03-29 11:52:10|1047|1042.3|1044.3|1042|1047|1044|1044.3|1041.8|30
1648554740000|2022-03-29 11:52:20|1043|1039.5|1042|1039.3|1043.3|1040.3|1041.8|1039.3|91
1648554750000|2022-03-29 11:52:30|1042.5|1039.5|1040|1038|1042.5|1039.5|1040|1037.3|6
1648554760000|2022-03-29 11:52:40|1038.5|1037.8|1036.3|1034.3|1038.5|1037.8|1036.3|1034.3|15
1648554770000|2022-03-29 11:52:50|1037|1034.5|1032|1029.5|1037|1034.5|1032|1029.3|53
1648554780000|2022-03-29 11:53:00|1032.5|1029.3|1026.8|1023|1032.8|1030.3|1025.8|1022.5|47
1648554790000|2022-03-29 11:53:10|1026.5|1022.3|1027.3|1024|1029|1026|1026.3|1022.3|24
1648554800000|2022-03-29 11:53:20|1025.3|1021|1022.3|1018.3|1026.3|1021.5|1019.8|1018|16
1648554810000|2022-03-29 11:53:30|1022|1018.5|1015.3|1010.8|1022.3|1018.5|1015.3|1010.8|70
1648554820000|2022-03-29 11:53:40|1016.5|1011|1015.8|1011.8|1016.5|1014.3|1014.8|1011|1
1648554830000|2022-03-29 11:53:50|1015.5|1012|1017|1013.3|1018|1014.8|1015.3|1012|3
1648554840000|2022-03-29 11:54:00|1017.5|1013.5|1017.5|1015|1020.3|1017.8|1016.5|1013|61
1648554850000|2022-03-29 11:54:10|1017.8|1015.3|1023|1019|1023|1019|1017.5|1014.5|43
1648554860000|2022-03-29 11:54:20|1023.8|1018.8|1036|1032.8|1036.5|1032.8|1023.8|1018.8|32
1648554870000|2022-03-29 11:54:30|1035.8|1033|1038|1035|1039|1035|1035.8|1033|19
1648554880000|2022-03-29 11:54:40|1039.5|1035.3|1040|1037.3|1040|1037.3|1037.5|1034.8|6
1648554890000|2022-03-29 11:54:50|1039.3|1037.5|1041.5|1037.5|1042|1038.5|1037|1034|29
1648554900000|2022-03-29 11:55:00|1042|1037.3|1041.3|1036.5|1042|1039.5|1038.8|1035.3|58
1648554910000|2022-03-29 11:55:10|1040.8|1036.8|1039.3|1034.3|1040.8|1037.3|1039.3|1034|3
1648554920000|2022-03-29 11:55:20|1039|1035.5|1042.3|1039|1042.3|1039.3|1039|1034.8|0
1648554930000|2022-03-29 11:55:30|1042|1039.3|1043.5|1040.3|1043.8|1040.8|1042|1039|0
1648554940000|2022-03-29 11:55:40|1044.3|1041|1044.5|1041.3|1045.8|1042.8|1043.8|1040.8|1
1648554950000|2022-03-29 11:55:50|1044.3|1041|1046.3|1043.3|1047.8|1044.3|1044.3|1040.8|24
1648554960000|2022-03-29 11:56:00|1046.8|1043.5|1050.5|1047.5|1050.5|1047.5|1046.8|1043.5|146
1648554970000|2022-03-29 11:56:10|1050.3|1048.5|1050.5|1048.5|1051.3|1048.5|1049.5|1047.5|21
1648554980000|2022-03-29 11:56:20|1050.8|1049|1053.5|1052|1054|1052|1050.5|1048.5|35
1648554990000|2022-03-29 11:56:30|1053.8|1051|1050.3|1047.5|1053.8|1051|1050.3|1047.5|11
1648555000000|2022-03-29 11:56:40|1050|1047.8|1048.8|1045.8|1050.5|1048|1048.5|1045.5|46
1648555010000|2022-03-29 11:56:50|1049|1045.5|1047.3|1044.5|1049|1045.8|1045.8|1043|8
1648555020000|2022-03-29 11:57:00|1047.5|1044.8|1047.3|1043.8|1048|1044.8|1047|1043.3|2
1648555030000|2022-03-29 11:57:10|1047|1044.5|1049.8|1046.8|1050|1047.5|1047|1044.3|5
1648555040000|2022-03-29 11:57:20|1048|1047.3|1047.5|1044.8|1048|1047.3|1046.5|1043.5|2
1648555050000|2022-03-29 11:57:30|1048|1045.5|1049.5|1045.5|1049.8|1045.5|1047.5|1045.5|4
1648555060000|2022-03-29 11:57:40|1050.5|1047.5|1055.5|1052.5|1055.5|1052.5|1050.5|1047.5|1
1648555070000|2022-03-29 11:57:50|1058.8|1052|1059|1055|1059|1055|1058.8|1052|26
1648555080000|2022-03-29 11:58:00|1058.8|1056.3|1056.5|1052.5|1059|1056.3|1056.5|1052.5|1
1648555090000|2022-03-29 11:58:10||1052.8||1053||1053||1052.5|0
1648555100000|2022-03-29 11:58:20|1056.8|1053.3|1057.5|1054.8|1057.8|1054.8|1056.8|1053.3|4
1648555110000|2022-03-29 11:58:30|1058|1053.8|1057.3|1054.5|1058|1054.5|1057.3|1053.8|1
1648555120000|2022-03-29 11:58:40|1057|1054.8|1057.3|1054|1057.8|1054.8|1057|1053.8|12
1648555130000|2022-03-29 11:58:50|1057|1054.3|1057.8|1054.8|1058.5|1056|1056|1053.8|14
1648555140000|2022-03-29 11:59:00|1057.5|1054|1055.3|1052.3|1057.5|1054|1054.8|1052.3|25
1648555150000|2022-03-29 11:59:10|1054.8|1052.5|1055|1051.8|1055.5|1053.5|1053.8|1051.5|21
1648555160000|2022-03-29 11:59:20|1055.5|1053.8|1056.5|1053.8|1056.5|1054|1055.5|1053|7
1648555170000|2022-03-29 11:59:30|1056.8|1054|1059.5|1056|1060.5|1057.3|1056.5|1053.8|18
1648555180000|2022-03-29 11:59:40|1058.8|1054.5|1056.8|1054|1058.8|1054.5|1056.8|1054|0
1648555190000|2022-03-29 11:59:50|1056.5|1054.3|1055.8|1053.5|1057|1054.3|1055.8|1053.5|1
1648555200000|2022-03-29 12:00:00|1055.5|1053|1055|1052.8|1055.5|1053|1054.3|1052.5|5
1648555210000|2022-03-29 12:00:10|1055.3|1053|1055.5|1053|1056.5|1053.5|1055.3|1052.8|76
1648555220000|2022-03-29 12:00:20|1055.8|1053.3|1052.8|1050.5|1057|1053.3|1052.8|1050.5|41
1648555230000|2022-03-29 12:00:30|1052.5|1050.3|1054|1051.5|1054.3|1051.5|1052|1049.8|3
1648555240000|2022-03-29 12:00:40|1054.3|1051|1053|1050.5|1054.3|1051|1051.8|1049.8|4
1648555250000|2022-03-29 12:00:50|1052.5|1050.3|1052|1049.5|1053.3|1050.5|1051.8|1049.3|10
1648555260000|2022-03-29 12:01:00|1051.8|1049.8|1051.3|1048.5|1052|1049.8|1051.3|1048.5|5
1648555270000|2022-03-29 12:01:10|1050.8|1049|1048.8|1046.3|1050.8|1049|1048|1045|5
1648555280000|2022-03-29 12:01:20|1049|1046.5|1050.3|1048|1050.5|1048|1049|1045.8|6
1648555290000|2022-03-29 12:01:30|1049.8|1046.3|1047.5|1044.3|1049.8|1046.3|1047.5|1044.3|13
1648555300000|2022-03-29 12:01:40|1047.8|1044|1043.5|1040.3|1047.8|1044.3|1042|1039.5|19
1648555310000|2022-03-29 12:01:50|1044|1040.5|1044|1040|1044.5|1040.5|1043.5|1039.8|9
1648555320000|2022-03-29 12:02:00|1040.8|1038.3|1041.8|1039.3|1042.8|1040|1039.3|1036.3|19
1648555330000|2022-03-29 12:02:10|1041.5|1039.5|1042|1039.5|1042.3|1039.5|1040.5|1038.3|0
1648555340000|2022-03-29 12:02:20|1042.3|1040.8|1044|1041.8|1044.5|1041.8|1042.3|1040.8|6
1648555350000|2022-03-29 12:02:30|1043|1039.8|1043.8|1040.3|1044.3|1042|1043|1039.8|5
1648555360000|2022-03-29 12:02:40|1043.5|1040.5|1043|1040.3|1043.8|1041|1043|1040|1
1648555370000|2022-03-29 12:02:50|1040.8|1038.3|1038|1035.5|1040.8|1038.5|1038|1035.5|1
1648555380000|2022-03-29 12:03:00|1037.8|1034.3|1036.3|1034|1037.8|1034.3|1036.3|1032.8|102
1648555390000|2022-03-29 12:03:10|1036.5|1034.3|1036.5|1032.8|1036.5|1034.3|1034.8|1032|5
1648555400000|2022-03-29 12:03:20|1038|1032.5|1037|1034.3|1038|1035.8|1037|1032.5|22
1648555410000|2022-03-29 12:03:30|1035.5|1033.3|1033.3|1030.8|1035.5|1033.3|1033.3|1030.8|16
1648555420000|2022-03-29 12:03:40|1033|1030.5|1034.3|1031.3|1035|1032|1033|1030.5|2
1648555430000|2022-03-29 12:03:50|1034|1031.5|1034|1031.5|1034.3|1031.8|1033.8|1030.5|12
1648555440000|2022-03-29 12:04:00|1033.8|1031.8|1034|1031|1034.8|1032.3|1033.5|1031|24
1648555450000|2022-03-29 12:04:10|1033.5|1031.3|1032.5|1030|1034|1031.5|1032.5|1029.3|0
1648555460000|2022-03-29 12:04:20|1032|1029.5|1031|1028.5|1032|1029.8|1031|1028.5|3
1648555470000|2022-03-29 12:04:30|1030.8|1028.8|1030.8|1028.3|1030.8|1028.8|1030.5|1028.3|0
1648555480000|2022-03-29 12:04:40|1031|1028.5|1028.5|1025.8|1031.3|1028.8|1028.5|1025.8|21
1648555490000|2022-03-29 12:04:50|1028.3|1026.3|1028.8|1026|1029.8|1027.3|1027.3|1025|13
1648555500000|2022-03-29 12:05:00|1027.5|1025.5|1029.3|1026.8|1029.8|1026.8|1026.3|1024.5|45
1648555510000|2022-03-29 12:05:10|1029|1026.5|1025.3|1022.8|1029|1026.8|1025.3|1022.8|65
1648555520000|2022-03-29 12:05:20|1025.8|1023|1026.8|1023.8|1026.8|1023.8|1025.5|1023|14
1648555530000|2022-03-29 12:05:30|1028.5|1024.3|1027.8|1025.5|1028.8|1025.8|1027.8|1024.3|45
1648555540000|2022-03-29 12:05:40|1028|1025.8|1025|1023.3|1028|1025.8|1025|1023|26
1648555550000|2022-03-29 12:05:50|1024.5|1023.5|1024.3|1022.3|1024.5|1023.5|1024.3|1022|30
1648555560000|2022-03-29 12:06:00|1023.8|1022.5|1021.5|1018.8|1024|1022.5|1021.5|1018.8|20
1648555570000|2022-03-29 12:06:10|1021.3|1019.3|1019|1016.3|1021.3|1019.3|1018.5|1016|23
1648555580000|2022-03-29 12:06:20|1018.8|1016.5|1022.5|1020.3|1022.5|1020.3|1018.8|1016|19
1648555590000|2022-03-29 12:06:30|1023.3|1021|1018.5|1015.5|1023.3|1021|1018.3|1015.5|60
1648555600000|2022-03-29 12:06:40|1018.3|1015|1014|1010.8|1019.3|1015.3|1012.8|1010|27
1648555610000|2022-03-29 12:06:50|1014.3|1012.3|1017|1012.8|1017|1013.8|1014.3|1011.8|25
1648555620000|2022-03-29 12:07:00|1016.5|1013.3|1022.3|1019.5|1022.5|1019.5|1016|1013.3|15
1648555630000|2022-03-29 12:07:10|1022.5|1020.5|1023.5|1021.3|1023.5|1021.3|1022|1020.5|28
1648555640000|2022-03-29 12:07:20|1023.8|1021.5|1026.5|1024.5|1027.5|1024.5|1023.5|1021.5|11
1648555650000|2022-03-29 12:07:30|1025.3|1023.5|1024.8|1022.3|1025.5|1023.5|1024.8|1022.3|18
1648555660000|2022-03-29 12:07:40|1025|1022.5|1024.5|1022.3|1025.5|1022.8|1024.5|1022.3|11
1648555670000|2022-03-29 12:07:50|1024.3||1026.5||1026.5||1024.3||2
1648555680000|2022-03-29 12:08:00|1028.5|1025|1026.3|1023|1028.8|1025.5|1026.3|1023|12
1648555690000|2022-03-29 12:08:10|1026|1023.3|1025.8|1023.3|1026|1023.3|1024|1022.3|11
1648555700000|2022-03-29 12:08:20|1026.8|1023.5|1023.3|1021|1026.8|1024|1023.3|1021|27
1648555710000|2022-03-29 12:08:30|1023.5|1021.3|1021.8|1019.5|1023.5|1022.3|1021.8|1019.5|37
1648555720000|2022-03-29 12:08:40|1022|1019.8|1021|1018.3|1022.3|1020|1021|1018.3|2
1648555730000|2022-03-29 12:08:50|1021.3|1018.8|1021.8|1018.8|1021.8|1019.3|1021|1018|5
1648555740000|2022-03-29 12:09:00|1021.5|1018.3|1023.3|1021|1023.3|1021|1020.8|1018.3|7
1648555750000|2022-03-29 12:09:10|1023|1020.5|1022.5|1019.5|1024|1021.3|1022.3|1019.5|10
1648555760000|2022-03-29 12:09:20|1022.3|1018.5|1020.8|1017.8|1022.8|1020|1020.8|1017.8|50
1648555770000|2022-03-29 12:09:30|1022.3|1017.5|1019.3|1016.8|1022.3|1018|1019.3|1016.5|0
1648555780000|2022-03-29 12:09:40|1018.8|1016.5|1017.3|1014.3|1018.8|1016.5|1016.8|1014.3|13
1648555790000|2022-03-29 12:09:50|1017.5|1014.8|1015|1012.3|1017.8|1015.5|1015|1012.3|11
1648555800000|2022-03-29 12:10:00|1015.3|1012.5|1012|1010|1015.3|1012.5|1011.8|1009.5|14
1648555810000|2022-03-29 12:10:10|1012.3|1009.5|1013.5|1010.5|1013.5|1010.5|1011|1009.5|29
1648555820000|2022-03-29 12:10:20|1014.5|1011.3|1015.5|1013|1017|1014.3|1014.5|1011.3|14
1648555830000|2022-03-29 12:10:30|1015.3|1012.8|1012|1009.5|1015.3|1012.8|1011.8|1009.5|68
1648555840000|2022-03-29 12:10:40|1012.3|1010|1013|1010|1013|1010|1011.3|1010|3
1648555850000|2022-03-29 12:10:50|1012.8|1009.5|1013|1011|1013.3|1011|1012|1009.5|8
1648555860000|2022-03-29 12:11:00|1012.5|1010|1013.5|1010.8|1013.8|1011.3|1012.5|1010|5
1648555870000|2022-03-29 12:11:10|1013|1010|1013.3|1010|1013.8|1011|1012.8|1009.8|6
1648555880000|2022-03-29 12:11:20|1013|1010.5|1015.3|1012.5|1015.5|1012.8|1013|1010|12
1648555890000|2022-03-29 12:11:30|1015.5|1012.8|1012.8|1010.5|1016.3|1013.3|1012.5|1010.5|99
1648555900000|2022-03-29 12:11:40|1012.5|1010.8|1014|1010.8|1014|1010.8|1012.5|1010.8|5
1648555910000|2022-03-29 12:11:50|1013.5|1010.5|1012|1009.5|1013.5|1010.8|1011.5|1009.5|29
1648555920000|2022-03-29 12:12:00|1011.8|1009.8|1013.3|1010|1013.3|1010|1011|1009.5|54
1648555930000|2022-03-29 12:12:10|1013|1010.3|1011.8|1009.5|1013.3|1010.3|1011.3|1009.5|10
1648555940000|2022-03-29 12:12:20|1012.5|1010|1011.8|1009.5|1012.8|1010|1011.3|1009.5|46
1648555950000|2022-03-29 12:12:30|1011.5|1010|1012.8|1010|1012.8|1010|1011.5|1010|45
1648555960000|2022-03-29 12:12:40|1012.5|1009.8|1014.3|1011|1014.3|1011|1011.8|1009.5|2
1648555970000|2022-03-29 12:12:50|1013.8|1011.3|1015|1012.5|1015.8|1013.3|1013.8|1010.8|4
1648555980000|2022-03-29 12:13:00|1014.8|1011.8|1016|1012.5|1016|1012.5|1013.8|1011.3|0
1648555990000|2022-03-29 12:13:10|1014.8|1012.3|1016.5|1014.3|1016.5|1014.3|1014.8|1012.3|11
1648556000000|2022-03-29 12:13:20|1017.5|1013.8|1018.8|1016.8|1018.8|1016.8|1016|1013.8|67
1648556010000|2022-03-29 12:13:30|1018.5|1016.5|1023.8|1021.3|1023.8|1021.5|1018.5|1016.5|28
1648556020000|2022-03-29 12:13:40|1023.5|1021|1023|1020.3|1024.3|1021.5|1023|1020|23
1648556030000|2022-03-29 12:13:50|1022.3|1019.8|1023.3|1020.8|1023.5|1020.8|1021.8|1019.8|8
1648556040000|2022-03-29 12:14:00|1023|1020|1019.5|1016.8|1023|1020|1019.5|1016.8|54
1648556050000|2022-03-29 12:14:10|1019.8|1017|1021.3|1018|1021.5|1018|1019.5|1017|6
1648556060000|2022-03-29 12:14:20|1021.5|1018.3|1020.3|1018.3|1021.8|1018.5|1020.3|1018.3|3
1648556070000|2022-03-29 12:14:30||1018.5||1018.8||1019||1018.3|81
1648556080000|2022-03-29 12:14:40|1021.5|1018.5|1022.8|1020.8|1023|1020.8|1021.3|1018.5|48
1648556090000|2022-03-29 12:14:50|1023|1021.3|1023.8|1021.8|1024|1022|1022.8|1020.8|6
1648556100000|2022-03-29 12:15:00|1024|1021.5|1025.8|1023.3|1026|1023.3|1023.3|1020.8|31
1648556110000|2022-03-29 12:15:10|1026|1023.8|1028.3|1025.5|1029|1026|1026|1023.8|5
1648556120000|2022-03-29 12:15:20|1027.8|1025.8|1026.8|1024.5|1027.8|1026|1026.8|1024.5|8
1648556130000|2022-03-29 12:15:30|1026.5|1024|1026.3|1024.3|1026.5|1024.3|1026|1024|0
1648556140000|2022-03-29 12:15:40|1024.3|1024|1024.3|1022|1024.3|1024|1024.3|1021.3|4
1648556150000|2022-03-29 12:15:50|1024|1022.3|1022.3|1020.3|1024|1022.3|1022.3|1020.3|4
1648556160000|2022-03-29 12:16:00|1022.8|1020.5|1023.8|1022|1023.8|1022|1022.8|1020.5|2
1648556170000|2022-03-29 12:16:10|1024.3|1022.3|1024.3|1021.5|1025|1023|1024.3|1021.5|19
1648556180000|2022-03-29 12:16:20|1024.5|1021.8|1024.3|1021.5|1024.8|1021.8|1024.3|1021.5|5
1648556190000|2022-03-29 12:16:30|1024|1020|1022.3|1020|1024|1021|1022.3|1020|4
1648556200000|2022-03-29 12:16:40|1021|1018.5|1022.5|1020|1022.5|1020|1020.8|1018.3|17
1648556210000|2022-03-29 12:16:50|1022.3|1020.3|1023.3|1020.5|1023.8|1021.3|1021.3|1020|31
1648556220000|2022-03-29 12:17:00|1023.8|1021.3|1023.3|1021|1024.3|1021.8|1023|1021|24
1648556230000|2022-03-29 12:17:10|1023|1020.8|1023.8|1021.8|1023.8|1021.8|1022.5|1020.5|46
1648556240000|2022-03-29 12:17:20|1024|1022|1024.3|1021.8|1024.3|1022|1024|1021.8|2
1648556250000|2022-03-29 12:17:30|1024||1023.8||1024||1023.8||1
1648556260000|2022-03-29 12:17:40|1022.8|1020|1022.8|1020.3|1022.8|1020.3|1022.8|1019.8|0
1648556270000|2022-03-29 12:17:50||1020||1020.3||1020.3||1020|0
1648556280000|2022-03-29 12:18:00|1022.5|1020|1022.3|1019.3|1022.5|1020|1021.3|1018.8|41
1648556290000|2022-03-29 12:18:10|1021.8|1019.5|1022.3|1019.5|1022.3|1019.8|1021.8|1019.3|39
1648556310000|2022-03-29 12:18:30|1022|1019.3|1021.8|1019.3|1022|1019.3|1021.5|1019.3|3
1648556320000|2022-03-29 12:18:40|1022|1019.5|1023|1020.5|1023|1020.8|1021.5|1019.5|21
1648556330000|2022-03-29 12:18:50|1022.8||1022.5||1022.8||1022.5||0
1648556340000|2022-03-29 12:19:00|1022.8|1020.8|1022.5|1020|1023|1021|1022.5|1020|3
1648556350000|2022-03-29 12:19:10||1020.3||1020.5||1020.5||1020.3|0
1648556360000|2022-03-29 12:19:20|1021.8|1021|1021.3|1019.3|1022|1021|1021.3|1019.3|20
1648556370000|2022-03-29 12:19:30|1021.5|1019.5|1021.5|1019.8|1021.5|1019.8|1021.5|1019.5|8
1648556380000|2022-03-29 12:19:40||1019.3||1019.3||1020||1019.3|33
1648556390000|2022-03-29 12:19:50||1019.5||1019.3||1019.5||1019.3|0
1648556400000|2022-03-29 12:20:00|1021|1018.5|1019|1016.5|1021|1018.8|1018.5|1016.5|15
1648556410000|2022-03-29 12:20:10|1018.8|1015.3|1015.3|1013|1018.8|1015.3|1015.3|1013|41
1648556420000|2022-03-29 12:20:20|1015.5|1013.3|1012.5|1009.8|1015.5|1013.5|1012.5|1009.5|54
1648556430000|2022-03-29 12:20:30|1013.5|1009.5|1012.5|1010|1013.5|1011.3|1012.5|1009.5|7
1648556440000|2022-03-29 12:20:40|1014.3|1010.3|1019.5|1016.3|1019.5|1016.3|1014|1010.3|53
1648556450000|2022-03-29 12:20:50|1019.3|1015.8|1016.5|1014.5|1019.8|1016.8|1016.5|1014|24
1648556460000|2022-03-29 12:21:00|1016.3|1014.8|1014|1010.8|1016.3|1015|1014|1010.8|13
1648556470000|2022-03-29 12:21:10|1013.8|1011|1013|1010.3|1013.8|1011|1011.5|1009.5|15
1648556480000|2022-03-29 12:21:20|1012.8|1009.5|1013.5|1010.8|1013.5|1011|1012|1009.5|3
1648556490000|2022-03-29 12:21:30|1013|1011|1011.8|1009.5|1013|1011|1011.8|1009.5|20
1648556500000|2022-03-29 12:21:40|1011.5|1007.8|1007.3|1004.8|1011.5|1007.8|1007|1004.8|39
1648556510000|2022-03-29 12:21:50|1007.8|1005|1011|1008.8|1013.3|1010|1007.3|1005|15
1648556520000|2022-03-29 12:22:00|1011.3|1009|1011.3|1009.3|1012.8|1010.3|1011|1008.8|31
1648556530000|2022-03-29 12:22:10|1011|1008.8|1010.8|1007|1011.3|1008.8|1008.8|1006.5|29
1648556540000|2022-03-29 12:22:20|1010.5|1007.5|1010.5|1007.8|1010.5|1007.8|1010.5|1007.3|0
1648556550000|2022-03-29 12:22:30|1009.8|1005.8|1008.3|1005.5|1009.8|1006|1008.3|1005.5|5
1648556560000|2022-03-29 12:22:40|1008|1005|1008.3|1005.5|1008.3|1005.5|1007.8|1005|0
1648556570000|2022-03-29 12:22:50|1008|1005.8|1008.5|1006.3|1008.5|1006.3|1008|1005|2
1648556580000|2022-03-29 12:23:00|1009.5|1006.5|1008.8|1006|1009.5|1007|1008.8|1006|3
1648556590000|2022-03-29 12:23:10|||||||||2
1648556600000|2022-03-29 12:23:20|1008.5|1006.3|1008.5|1006.8|1008.5|1006.8|1008.5|1006|0
1648556610000|2022-03-29 12:23:30|1009|1007|1007.8|1005.8|1009|1007|1007.8|1005.8|2
1648556620000|2022-03-29 12:23:40|1007.3|1005.3|1006.3|1004|1007.3|1005.3|1005.3|1003.3|18
1648556630000|2022-03-29 12:23:50|1006|1004.3|1005.5|1003.5|1006|1004.3|1005.5|1003.3|8
1648556640000|2022-03-29 12:24:00|1005|1003.8|1004.5|1002.5|1005|1003.8|1004.5|1002.5|6
1648556650000|2022-03-29 12:24:10|1002.3|1002|1003.3|1000.8|1003.8|1002.5|1002|999.8|25
1648556660000|2022-03-29 12:24:20|1002.8|1001.5|1004.5|1001|1004.5|1001.5|1002.5|1000|23
1648556670000|2022-03-29 12:24:30|1004.8|1001.3|1006.5|1003.8|1006.5|1003.8|1004.5|1001.3|5
1648556680000|2022-03-29 12:24:40|1006|1003.5|1008|1005.3|1008|1005.5|1004.8|1002.3|8
1648556690000|2022-03-29 12:24:50|1008.3|1005.5|1007.8|1005.3|1008.3|1006|1007.8|1005|3
1648556700000|2022-03-29 12:25:00|1008|1005.5|1007.8|1005.8|1008|1005.8|1007.5|1005.5|4
1648556710000|2022-03-29 12:25:10|1007|1004.5|1007.8|1005.8|1007.8|1005.8|1007|1004.3|23
1648556720000|2022-03-29 12:25:20|1008.3|1006|1008.8|1006.5|1008.8|1007.3|1007.8|1004.8|3
1648556730000|2022-03-29 12:25:30||1006.8||1007.3||1007.3||1006.5|44
1648556740000|2022-03-29 12:25:40|1009.3|1006.8|1011.3|1008.8|1011.3|1008.8|1009.3|1006.8|28
1648556750000|2022-03-29 12:25:50|1011.5|1009.3|1020.5|1018|1020.5|1018.3|1011.5|1009.3|74
1648556760000|2022-03-29 12:26:00|1020.3|1017.8|1019.8|1017.5|1020.8|1018.8|1019.8|1017.5|9
1648556770000|2022-03-29 12:26:10|1019.5|1017.3|1015|1011.8|1019.5|1017.3|1015|1011.8|6
1648556780000|2022-03-29 12:26:20|1014.8|1012.5|1015.8|1013.8|1016.3|1013.8|1014.8|1012.3|22
1648556790000|2022-03-29 12:26:30|1016.3|1014|1016|1013.8|1017|1014.8|1016|1013.8|2
1648556800000|2022-03-29 12:26:40|1014.5|1014|1014.3|1012.8|1014.5|1014|1014.3|1012|52
1648556810000|2022-03-29 12:26:50|1014.8|1013.5|1014.5|1012.8|1015|1013.5|1014.5|1012.8|60
1648556820000|2022-03-29 12:27:00|1015.8|1013.3|1016|1014|1016|1014|1015.3|1013|3
1648556830000|2022-03-29 12:27:10|1015.5|1013.3|1015.5|1013|1015.5|1013.5|1015.5|1013|14
1648556840000|2022-03-29 12:27:20|1015.8|1013.5|1016.5|1013.5|1016.5|1014.3|1015.5|1012.8|18
1648556850000|2022-03-29 12:27:30|1016.3|1012.8|1015|1013|1016.5|1013|1015|1012.8|4
1648556860000|2022-03-29 12:27:40||1013.3||1013||1013.8||1012.8|16
1648556870000|2022-03-29 12:27:50|1014.5|1012.8|1015|1013.8|1015|1013.8|1014.5|1012.8|39
1648556880000|2022-03-29 12:28:00|1016|1014|1016.3|1014.3|1016.3|1014.3|1015.5|1013.3|55
1648556890000|2022-03-29 12:28:10|1016.5|1015|1017.8|1015|1019.3|1016.5|1016.5|1015|9
1648556900000|2022-03-29 12:28:20|1017.5|1015.3|1018|1015.5|1018.3|1015.5|1017.5|1015|1
1648556910000|2022-03-29 12:28:30|1017.8|1016|1015.5|1013|1017.8|1016|1015|1013|2
1648556920000|2022-03-29 12:28:40|1015.3|1013.3|1015|1013.3|1015.5|1013.3|1014.8|1013.3|13
1648556930000|2022-03-29 12:28:50|1015.8|1013.5|1016.3|1013.5|1016.3|1014|1015.3|1013.3|9
1648556940000|2022-03-29 12:29:00|1017|1013.8|1017.5|1014.8|1017.5|1015|1016.3|1013.8|0
1648556950000|2022-03-29 12:29:10|1017.3|1015.5|1020.5|1018|1020.5|1018|1017|1015.5|23
1648556960000|2022-03-29 12:29:20|1021.5|1018.3|1021|1018.8|1021.5|1019.5|1021|1018.3|58
1648556970000|2022-03-29 12:29:30|1020.8|1018.5|1020|1017.5|1020.8|1018.8|1020|1017.3|22
1648556980000|2022-03-29 12:29:40|1019.5|1016.5|1018.3|1015.8|1019.8|1017.5|1018.3|1015.8|6
1648556990000|2022-03-29 12:29:50|1018.5|1016|1018.5|1015|1019|1016|1018.5|1015|2
1648557000000|2022-03-29 12:30:00|1018.3|1015.3|1017.5|1014.8|1018.3|1015.5|1017.3|1014.5|6
1648557010000|2022-03-29 12:30:10||1014.5||1014.8||1014.8||1014.5|0
1648557020000|2022-03-29 12:30:20|1017.3|1014.5|1016.8|1014.8|1017.5|1015.5|1016.5|1014.5|7
1648557030000|2022-03-29 12:30:30|1016.5|1014.5|1017.5|1015|1017.5|1015|1016.5|1014.5|4
1648557040000|2022-03-29 12:30:40|1017.3||1016.8||1017.5||1016.8||8
1648557050000|2022-03-29 12:30:50|1016.5|1015.3|1017|1015.3|1018|1015.3|1016.3|1015.3|63
1648557060000|2022-03-29 12:31:00|1017.3|1015|1016.8|1015|1017.3|1015|1016.8|1015|7
1648557070000|2022-03-29 12:31:10|1017.3|1015.3|1018.5|1015.3|1018.5|1015.3|1016.8|1015.3|6
1648557080000|2022-03-29 12:31:20|1017.3|1014.5|1017|1015.3|1018.3|1015.3|1016.3|1014.5|12
1648557090000|2022-03-29 12:31:30|1017.8|1016|1018.5|1016.8|1018.5|1017|1017.8|1016|40
1648557100000|2022-03-29 12:31:40|1018|1016|1017.5|1015.3|1018|1016|1016.8|1014|38
1648557110000|2022-03-29 12:31:50|1017.3|1014.3|1014.3|1011|1017.3|1014.5|1014.3|1010.8|7
1648557120000|2022-03-29 12:32:00|1014|1011.3|1011.8|1009|1015.5|1012.5|1011.8|1008.8|4
1648557130000|2022-03-29 12:32:10|1011.3|1008.5|1012.3|1009.3|1012.5|1010.3|1010.5|1007|9
1648557140000|2022-03-29 12:32:20|1012|1006.8|1009.8|1007|1012|1007.5|1009.8|1006.8|4
1648557150000|2022-03-29 12:32:30|1009.3|1006.8|1008.8|1005.3|1009.3|1006.8|1007|1005|0
1648557160000|2022-03-29 12:32:40|1008.3|1005.5|1010.8|1008.5|1010.8|1008.5|1007.8|1005|8
1648557170000|2022-03-29 12:32:50|1011.5|1009|1013.8|1011.3|1014.8|1011.8|1011.5|1009|4
1648557180000|2022-03-29 12:33:00|1014|1011.8|1013.8|1010.3|1014.8|1012.8|1012.5|1009.5|2
1648557190000|2022-03-29 12:33:10|1013.5|1009.8|1010.8|1007.5|1013.5|1010.5|1010.8|1007.5|1
1648557200000|2022-03-29 12:33:20|1008.8|1005.8|1007.5|1004.5|1008.8|1006|1007.5|1004.5|2
1648557210000|2022-03-29 12:33:30|1008|1005.3|1006.8|1004.5|1008.3|1005.5|1006.8|1004.5|0
1648557220000|2022-03-29 12:33:40|1006.5|1004|1006|1003.5|1007|1004.3|1005.5|1003.5|1
1648557230000|2022-03-29 12:33:50|1006.8|1006|1007.8|1006|1008.3|1006|1006.3|1006|16
1648557240000|2022-03-29 12:34:00|1007.5|1004.5|1005.5|1003|1007.5|1004.5|1005.3|1003|8
1648557250000|2022-03-29 12:34:10|1005.8|1002.8|1003.5|1000.8|1005.8|1002.8|1003|1000|10
1648557260000|2022-03-29 12:34:20|1003.3|1000.5|1002.5|999.8|1004.3|1002.3|1001.3|999.5|60
1648557270000|2022-03-29 12:34:30|1002|999.5|1004|1001.8|1004.3|1001.8|1002|999.5|42
1648557280000|2022-03-29 12:34:40|1004.3|1002.5|1002.8|1000|1004.3|1002.5|1002|999.8|10
1648557290000|2022-03-29 12:34:50|1002.5|999.8|1002|999.5|1002.5|999.8|1001.3|999.5|29
1648557300000|2022-03-29 12:35:00|1001.8|1000.3|1004.3|1001.8|1004.3|1001.8|1001.8|1000.3|7
1648557310000|2022-03-29 12:35:10||1002||1001.8||1002||1001.8|39
1648557320000|2022-03-29 12:35:20||1001.3||1002.3||1002.3||1001.3|31
1648557330000|2022-03-29 12:35:30|1004|1002.5|1004|1001|1004.3|1002.5|1004|1001|7
1648557340000|2022-03-29 12:35:40|1004.3|1002.3|1004|1002|1004.3|1003|1003.8|1000.8|50
1648557350000|2022-03-29 12:35:50|1003.5|1002.3|1004|1001.8|1004|1002.3|1003.5|1001|6
1648557360000|2022-03-29 12:36:00|1004.3|1002.8|1003.3|1001.8|1004.3|1002.8|1003.3|1001.8|18
1648557370000|2022-03-29 12:36:10|1003.5|1002|1003|1001.5|1003.5|1002|1003|1001.3|2
1648557380000|2022-03-29 12:36:20|1003.3|1001.3|1004.3|1002|1004.3|1002.3|1003.3|1001.3|2
1648557390000|2022-03-29 12:36:30|1004|1001.8|1004.3|1002|1004.3|1002.3|1004|1001.8|25
1648557400000|2022-03-29 12:36:40|1005|1002.5|1006.8|1004.3|1007.3|1005.5|1005|1002.5|36
1648557410000|2022-03-29 12:36:50|1007|1004.5|1008|1005.8|1008|1005.8|1007|1004.5|28
1648557420000|2022-03-29 12:37:00|1008.3|1006.8|1014.8|1011.3|1015|1011.8|1008.3|1006.8|47
1648557430000|2022-03-29 12:37:10|1014.5|1011.8|1018.3|1015|1018.3|1015|1014.5|1011.8|12
1648557440000|2022-03-29 12:37:20|1018.5|1015.5|1019.5|1016.5|1020.5|1017.8|1018.3|1015.5|17
1648557450000|2022-03-29 12:37:30|1019.3|1015.5|1016.3|1013.3|1019.3|1015.5|1016|1012.8|22
1648557460000|2022-03-29 12:37:40|1016.5|1014.3|1018.3|1014.8|1018.3|1014.8|1016.3|1014.3|0
1648557470000|2022-03-29 12:37:50|1017.5|1014.5|1018.3|1015.3|1018.5|1015.3|1017.3|1014.5|1
1648557480000|2022-03-29 12:38:00|1018.5|1016|1020.5|1018.5|1020.5|1018.5|1018.5|1016|26
1648557490000|2022-03-29 12:38:10|1018.8|1016.3|1020.5|1018.3|1020.5|1018.3|1018.8|1016.3|140
1648557500000|2022-03-29 12:38:20||1018.5||1018.8||1018.8||1018.3|19
1648557510000|2022-03-29 12:38:30|1021.5|1018.5|1021.3|1019.3|1021.5|1019.5|1021.3|1018.5|11
1648557520000|2022-03-29 12:38:40|1020.8|1018.5|1021.5|1018.8|1021.5|1019|1020.8|1018.3|2
1648557530000|2022-03-29 12:38:50|1020.5|1017.5|1020.3|1018.3|1021.3|1018.8|1020.3|1017.5|7
1648557540000|2022-03-29 12:39:00|1020|1018|1018.5|1016|1020.3|1018.3|1018.5|1015.8|8
1648557550000|2022-03-29 12:39:10|1018|1015.8|1016.8|1014.8|1018|1015.8|1016.3|1013.8|5
1648557560000|2022-03-29 12:39:20|1017.3|1015|1018.8|1015.8|1018.8|1015.8|1017|1014.3|4
1648557570000|2022-03-29 12:39:30|1018.3|1016|1019.8|1017.3|1020.3|1017.8|1018.3|1015.8|5
1648557580000|2022-03-29 12:39:40|1020|1017.8|1015.5|1013.3|1020|1017.8|1015.5|1013|52
1648557590000|2022-03-29 12:39:50|1016.8|1012.8|1016.8|1014|1017|1014|1016.8|1012.8|16
1648557600000|2022-03-29 12:40:00|1017|1014.3|1015.5|1011.5|1017.3|1014.3|1014.8|1011.3|7
1648557610000|2022-03-29 12:40:10|1016|1012.3|1018.3|1015.3|1018.5|1015.3|1016|1012.3|0
1648557620000|2022-03-29 12:40:20|1017.5|1015|1015.8|1013|1017.5|1015|1015.8|1013|0
1648557630000|2022-03-29 12:40:30|1015.5|1012.5|1015.5|1012.5|1016.3|1013.8|1015.5|1012.3|0
1648557640000|2022-03-29 12:40:40|1016|1012.3|1016.8|1014.5|1017.5|1014.5|1015.8|1012.3|0
1648557650000|2022-03-29 12:40:50|1017.3|1014.8|1018.3|1015.8|1018.5|1016|1017.3|1014.8|0
1648557660000|2022-03-29 12:41:00|1018.5|1016|1018.5|1016.5|1019.5|1016.5|1018.5|1016|0
1648557670000|2022-03-29 12:41:10|1018.8|1016.8|1017.8|1015.8|1019.5|1017.3|1017.8|1015.8|0
1648557680000|2022-03-29 12:41:20|1017.5|1014.5|1019.5|1016|1019.5|1016|1017.5|1014.5|0
1648557690000|2022-03-29 12:41:30|1019.3|1015.8|1019.5|1016.8|1019.5|1016.8|1018.8|1015.5|0
1648557700000|2022-03-29 12:41:40|1019.8|1017|1020|1016.5|1020.5|1018.5|1019.5|1016.5|1
1648557710000|2022-03-29 12:41:50|1019.5|1017.5|1020.5|1018|1020.5|1018.3|1019.5|1017.5|0
1648557720000|2022-03-29 12:42:00|1019.8|1018.5|1020.3|1017.3|1020.3|1018.8|1019.8|1016.8|2
1648557730000|2022-03-29 12:42:10|1020|1017.5|1020.5|1017.5|1020.5|1017.5|1020|1017.5|0
1648557740000|2022-03-29 12:42:20|1020.3|1017|1018.5|1016|1020.3|1017|1018.5|1015.5|2
1648557750000|2022-03-29 12:42:30|1019|1015.5|1018.3|1015.8|1019|1015.8|1018.3|1015|0
1648557760000|2022-03-29 12:42:40|1018.8|1015.5|1018.8|1016|1018.8|1016|1018.5|1015.5|0
1648557770000|2022-03-29 12:42:50|1018.5|1016.3|1016.3|1013.8|1018.5|1016.8|1016.3|1013.8|1
1648557780000|2022-03-29 12:43:00|1016.5|1014.5|1016.5|1013.8|1017|1014.5|1016|1013.3|5
1648557790000|2022-03-29 12:43:10|1017|1014.3|1018|1015.8|1018.3|1015.8|1016.8|1014.3|1
1648557800000|2022-03-29 12:43:20|1018.5|1016|1018.3|1016|1018.8|1016|1018|1015.5|0
1648557810000|2022-03-29 12:43:30|1018.5|1016.3|1017.8|1015.3|1018.5|1016.3|1017|1014.5|2
1648557820000|2022-03-29 12:43:40|1017.5|1015.5|1016.5|1014.3|1017.8|1015.5|1016.3|1014.3|0
1648557830000|2022-03-29 12:43:50|1016.8|1014.5|1017|1015|1017.3|1015|1016.8|1014.5|2
1648557840000|2022-03-29 12:44:00|1017.3|1014|1017|1014.3|1017.3|1014.5|1016|1014|2
1648557850000|2022-03-29 12:44:10|1017.5|1014.8|1017.8|1015|1018.3|1015.5|1017.5|1014.8|0
1648557860000|2022-03-29 12:44:20|1017.5|1015.5|1017.3|1014.5|1017.5|1015.5|1017.3|1014.5|1
1648557870000|2022-03-29 12:44:30|1017.5|1014.8|1017.8|1015.3|1017.8|1015.3|1017.5|1014.8|0
1648557880000|2022-03-29 12:44:40|1017.5|1015.5|1018|1016|1018|1016|1017.5|1015.3|3
1648557890000|2022-03-29 12:44:50|1018.8|1017|1018.5|1016.3|1018.8|1017|1018.3|1016|11
1648557900000|2022-03-29 12:45:00|1018.3|1016|1017.5|1015.3|1018.5|1016|1016.8|1015|31
1648557910000|2022-03-29 12:45:10|1017.8|1015.5|1017.5|1015.5|1018.3|1015.8|1017.5|1015.5|19
1648557920000|2022-03-29 12:45:20|1016.5|1014|1018.3|1015.8|1018.3|1015.8|1016.5|1014|4
1648557930000|2022-03-29 12:45:30|1018.5|1016.5|1018|1015.5|1018.5|1016.5|1017.8|1015.3|23
1648557940000|2022-03-29 12:45:40|1018.3|1015.8|1018.8|1017|1018.8|1017.5|1018.3|1015.8|47
1648557950000|2022-03-29 12:45:50||1016.8||1016.5||1017.3||1016.5|1
1648557960000|2022-03-29 12:46:00|1018.3|1016|1016.8|1014.5|1018.3|1016.3|1016.8|1014.5|3
1648557970000|2022-03-29 12:46:10|1017||1016.8||1017||1016.8||0
1648557980000|2022-03-29 12:46:20|1016.5|1015|1016.8|1015|1017|1015.3|1016.5|1015|0
1648557990000|2022-03-29 12:46:30|1016.5|1014.5|1015.8|1013.5|1016.5|1014.5|1015.8|1013.5|14
1648558000000|2022-03-29 12:46:40|1015.5||1016||1016||1015.5||0
1648558010000|2022-03-29 12:46:50|1016.8|1014.5|1016.5|1014|1017.5|1015|1016.3|1013.8|21
1648558020000|2022-03-29 12:47:00|1017.3|1014.8|1018.3|1015.5|1018.3|1015.5|1017.3|1014.8|0
1648558030000|2022-03-29 12:47:10|1018|1014.5|1018.5|1016.5|1018.8|1016.8|1018|1014.5|2
1648558040000|2022-03-29 12:47:20|1018.8|1016|1020.5|1018.3|1020.5|1018.3|1018.5|1016|64
1648558050000|2022-03-29 12:47:30|1019.8|1017|1020.3|1017.5|1021|1019|1019.5|1017|47
1648558060000|2022-03-29 12:47:40|1020.5|1017.8|1020.8|1018.8|1021.3|1019.3|1020.3|1017.8|4
1648558070000|2022-03-29 12:47:50|1021|1019|1021|1018.8|1021.5|1019|1020.8|1018.3|0
1648558080000|2022-03-29 12:48:00|1021.3|1018.5|1020.3|1018|1021.3|1018.5|1020|1017.8|3
1648558090000|2022-03-29 12:48:10|1020|1018.5|1020.8|1019.5|1021|1019.5|1020|1018.5|22
1648558100000|2022-03-29 12:48:20|1021.3|1018.8|1021.3|1018.8|1021.3|1018.8|1020.5|1018.8|11
1648558110000|2022-03-29 12:48:30|||||||||15
1648558120000|2022-03-29 12:48:40|1021||1021||1021||1021||5
1648558140000|2022-03-29 12:49:00|1021.3|1019.8|1022|1019.8|1022.3|1019.8|1021.3|1019.8|4
1648558150000|2022-03-29 12:49:10|1022.5|1020|1022|1020|1022.5|1020|1022|1020|1
1648558160000|2022-03-29 12:49:20|1022.5|1021|1021.8|1019.5|1022.5|1021|1021.8|1019.5|15
1648558170000|2022-03-29 12:49:30|1022|1019.8|1022.8|1021|1022.8|1021|1021.8|1019.8|1
1648558180000|2022-03-29 12:49:40|1024.5|1022.3|1026.8|1024.3|1027.5|1024.3|1024|1022|101
1648558190000|2022-03-29 12:49:50|1027|1024|1025.8|1023.5|1027|1024.3|1025.8|1023.5|6
1648558200000|2022-03-29 12:50:00|1025.5|1023.8|1025.8|1023.5|1026.5|1024.3|1025.5|1023.5|2
1648558210000|2022-03-29 12:50:10|1026||1026||1026||1026||0
1648558220000|2022-03-29 12:50:20|1027.5|1023.8|1027.8|1025.3|1027.8|1025.3|1027.3|1023.8|14
1648558230000|2022-03-29 12:50:30|1027.5|1025|1027.8|1025.5|1028|1025.5|1027.5|1025|19
1648558240000|2022-03-29 12:50:40|1028.3|1025.8|1029|1026.8|1029|1026.8|1028.3|1025.8|32
1648558250000|2022-03-29 12:50:50|1032.5|1030|1034.5|1030.8|1034.8|1031|1031.8|1029.8|42
1648558260000|2022-03-29 12:51:00|1034.3|1031.3|1033.5|1031|1034.3|1031.3|1033.5|1031|2
1648558270000|2022-03-29 12:51:10|1034.5|1031.5|1035|1033|1035|1033|1033.8|1031|12
1648558280000|2022-03-29 12:51:20|1034.8|1032.3|1032.5|1030.5|1034.8|1032.5|1032.5|1030.3|3
1648558290000|2022-03-29 12:51:30|1032|1030.3|1031.8|1028.8|1032.5|1030.3|1031.5|1028.8|0
1648558300000|2022-03-29 12:51:40|1031.5|1028.5|1031.8|1028.8|1033|1030.8|1031.5|1028.3|0
1648558310000|2022-03-29 12:51:50|1031|1028|1029.3|1027.3|1031.5|1028.3|1029.3|1027.3|5
1648558320000|2022-03-29 12:52:00|1029.5|1026.3|1030.3|1028|1030.3|1028|1028.8|1026.3|20
1648558330000|2022-03-29 12:52:10|1030.8|1027.8|1029.8|1027.5|1030.8|1027.8|1029.8|1027.5|3
1648558340000|2022-03-29 12:52:20|1030.3|1028.8|1031.5|1029.3|1031.5|1029.3|1029.5|1028.8|88
1648558350000|2022-03-29 12:52:30|1032|1029.8|1032.5|1030|1032.5|1030|1031.8|1029.8|1
1648558360000|2022-03-29 12:52:40|1032.8|1030.3|1032.5|1030.3|1032.8|1030.3|1032.3|1030.3|0
1648558370000|2022-03-29 12:52:50||1030||1030||1030||1030|4
1648558380000|2022-03-29 12:53:00|1032.8||1032||1032.8||1031.8||25
1648558390000|2022-03-29 12:53:10|1031.8||1031.5||1031.8||1031.5||96
1648558400000|2022-03-29 12:53:20|1031.8||1031.8||1032.3||1031.8||17
1648558410000|2022-03-29 12:53:30|1033.3|1030.8|1034.3|1031.5|1034.3|1031.5|1033.3|1030.8|5
1648558420000|2022-03-29 12:53:40|1034|1032.5|1038.8|1037|1038.8|1037|1033.8|1032.5|4
1648558430000|2022-03-29 12:53:50||1036.8||1036.8||1037.3||1036|6
1648558440000|2022-03-29 12:54:00|1038.3|1035.3|1032|1029.3|1038.3|1035.5|1031.5|1028.8|19
1648558450000|2022-03-29 12:54:10|1031.8|1029|1031.3|1028.8|1031.8|1029.3|1031|1028.8|1
1648558460000|2022-03-29 12:54:20|1030.5|1027.5|1032.8|1029.8|1032.8|1029.8|1030|1027.3|17
1648558470000|2022-03-29 12:54:30|1033.3|1031.3|1033.8|1031|1036|1031.8|1033.3|1030.8|16
1648558480000|2022-03-29 12:54:40|1033.5|1031.3|1033.5|1031.3|1033.5|1031.5|1033.5|1031|0
1648558490000|2022-03-29 12:54:50|1032.3|1031|1032.3|1030|1032.3|1031.5|1032.3|1030|8
1648558500000|2022-03-29 12:55:00|1032|1030.3|1027.8|1025.3|1032|1030.3|1027.8|1025.3|3
1648558510000|2022-03-29 12:55:10|1027.5|1025|1019.3|1016.8|1027.5|1025|1016.8|1015|41
1648558520000|2022-03-29 12:55:20|1024.5|1017|1033.8|1030.8|1034.3|1030.8|1024.5|1017|21
1648558530000|2022-03-29 12:55:30|1033.5|1030.5|1035.3|1032.8|1035.5|1033.8|1033|1030.3|7
1648558540000|2022-03-29 12:55:40|1031.5|1029.3|1027.5|1024.8|1031.5|1029.3|1024.8|1021.5|17
1648558550000|2022-03-29 12:55:50|1027.3|1025|1028.3|1025.8|1029|1026.5|1027.3|1025|12
1648558560000|2022-03-29 12:56:00|1030.3|1028|1031.3|1028.5|1031.3|1028.5|1030.3|1027.8|3
1648558570000|2022-03-29 12:56:10|1031|1028.3|1031|1028.3|1031.5|1028.3|1031|1028.3|11
1648558580000|2022-03-29 12:56:20|1031.3||1031.3||1031.3||1031.3||0
1648558590000|2022-03-29 12:56:30|1028.3|1025.5|1025|1022.8|1028.3|1025.5|1025|1022.3|20
1648558600000|2022-03-29 12:56:40|1025.3|1023|1029|1025.8|1029.3|1026|1025.3|1023|1
1648558610000|2022-03-29 12:56:50|1029.3|1026|1029.5|1026.3|1029.5|1026.5|1029|1026|1
1648558620000|2022-03-29 12:57:00|1029.8|1026.5|1030.5|1028.5|1030.5|1028.5|1029.5|1026.5|2
1648558630000|2022-03-29 12:57:10|1029.5|1026.8|1030.5|1028|1030.5|1028|1029.5|1026.8|21
1648558640000|2022-03-29 12:57:20|1030|1027.8|1031.3|1029.3|1031.3|1029.3|1030|1027.8|3
1648558650000|2022-03-29 12:57:30|1031.5|1029|1031|1029|1031.5|1029|1031|1028.5|0
1648558660000|2022-03-29 12:57:40|1031.3|1028.8|1031|1028.5|1031.3|1028.8|1030.3|1028|1
1648558670000|2022-03-29 12:57:50|1031.8|1030|1032.5|1030.3|1032.5|1030.3|1031.8|1030|18
1648558680000|2022-03-29 12:58:00|1032.3|1030|1032.5|1030.5|1032.5|1030.5|1032|1030|1
1648558690000|2022-03-29 12:58:10|1032.3|1028.8|1031.8|1029|1032.3|1029|1031.5|1028.8|4
1648558700000|2022-03-29 12:58:20|1031.5|1029.3|1032.3|1030|1032.5|1030|1031|1028.8|1
1648558710000|2022-03-29 12:58:30|1032|1029|1032|1029.5|1032.3|1030|1032|1029|0
1648558720000|2022-03-29 12:58:40|1031.5|1028.8|1030.5|1028.5|1031.5|1029|1030.5|1028.3|2
1648558730000|2022-03-29 12:58:50|1030.3|1028.3|1030.3|1028.3|1030.3|1028.5|1030.3|1028.3|5
1648558740000|2022-03-29 12:59:00|1030|1028|1029.5|1027.3|1030|1028.3|1029.3|1026.5|4
1648558750000|2022-03-29 12:59:10|1030.3|1027.5|1030.8|1028.5|1030.8|1028.8|1030.3|1027.5|12
1648558760000|2022-03-29 12:59:20|1031|1028.3|1031.8|1029.3|1032|1030|1031|1027.8|39
1648558770000|2022-03-29 12:59:30|1032|1029.8|1032|1030|1032|1030|1031.8|1029.5|7
1648558780000|2022-03-29 12:59:40||1030.3||1030||1030.3||1030|5
1648558790000|2022-03-29 12:59:50|1032.5|1029.5|1032.5|1029.8|1032.5|1030|1032.5|1029.5|23
1648558800000|2022-03-29 13:00:00|1030|1027.3|1025.5|1022.8|1030|1027.3|1025.3|1022.3|34
1648558810000|2022-03-29 13:00:10|1025.3|1022.5|1025.3|1023|1025.3|1023.3|1025|1022.5|0
1648558820000|2022-03-29 13:00:20|1024.8|1022.5|1025|1022.3|1025|1022.8|1024.3|1021.8|10
1648558830000|2022-03-29 13:00:30|1025.3|1022.8|1025.5|1023.3|1025.5|1023.5|1025|1022.8|4
1648558840000|2022-03-29 13:00:40|1025.3|1023|1025.8|1023.3|1025.8|1023.3|1023|1021|18
1648558850000|2022-03-29 13:00:50|1027|1023.5|1026.3|1023.5|1027|1024|1024.8|1021.8|3
1648558860000|2022-03-29 13:01:00|1026|1023.8|1027.8|1025.3|1028.5|1025.5|1026|1023.8|13
1648558870000|2022-03-29 13:01:10|1028|1025.5|1029.5|1027.5|1029.8|1027.5|1028|1025.3|29
1648558880000|2022-03-29 13:01:20|1029.8|1027.8|1029.5|1027.5|1029.8|1027.8|1029.5|1027.5|3
1648558890000|2022-03-29 13:01:30|1029.3|1026.5|1029|1026|1029.3|1026.5|1028.3|1026|9
1648558900000|2022-03-29 13:01:40|1028.8|1025.5|1027.3|1024.8|1029|1026.5|1027.3|1024.8|11
1648558910000|2022-03-29 13:01:50|1027.5|1025|1029|1026.8|1029|1026.8|1027.5|1025|0
1648558920000|2022-03-29 13:02:00|1030.3|1027.8|1031.8|1029.3|1032.3|1030.3|1030.3|1027.8|14
1648558930000|2022-03-29 13:02:10|1032|1029.5|1032.5|1029.8|1032.5|1029.8|1031.5|1028.8|3
1648558940000|2022-03-29 13:02:20||1030||1030.5||1031||1030|21
1648558950000|2022-03-29 13:02:30|1034.3|1030.8|1034.3|1031.3|1034.3|1031.3|1034.3|1030.8|38
1648558960000|2022-03-29 13:02:40|1035.3|1031.8|1035.8|1033.5|1035.8|1033.5|1034.8|1031.8|9
1648558970000|2022-03-29 13:02:50|1036.3|1033.8|1035.5|1033.3|1036.3|1034|1035.5|1033.3|1
1648558980000|2022-03-29 13:03:00|1035.8|1033.5|1033|1030|1035.8|1033.8|1033|1030|9
1648558990000|2022-03-29 13:03:10|1033.3|1030.3|1031.5|1029.3|1033.3|1030.3|1031.5|1029.3|5
1648559000000|2022-03-29 13:03:20|1031.8|1029.5|1032.8|1030.5|1034.3|1030.8|1031.8|1029.5|1
1648559010000|2022-03-29 13:03:30|1033|1030.3|1032|1028.8|1033.8|1031.5|1032|1028.8|9
1648559020000|2022-03-29 13:03:40|1032.5|1029.3|1032.8|1029.5|1033|1030|1032.3|1029.3|3
1648559030000|2022-03-29 13:03:50|1033|1030|1032|1029.5|1033|1030|1032|1029.5|0
1648559040000|2022-03-29 13:04:00|1031.8|1029.8|1032.8|1029.8|1032.8|1029.8|1031.8|1029.5|0
1648559050000|2022-03-29 13:04:10|1033.8|1030.3|1034|1031.3|1034.3|1031.3|1033.3|1030.3|1
1648559060000|2022-03-29 13:04:20|1033.8|1031.8|1034.5|1032.3|1035|1032.3|1033.8|1031.8|1
1648559070000|2022-03-29 13:04:30|1035|1032|1034.3|1031.3|1035|1032|1033.5|1031.3|0
1648559080000|2022-03-29 13:04:40|1034|1031|1033.3|1030.8|1034.5|1031.8|1033.3|1030.8|12
1648559090000|2022-03-29 13:04:50|1033|1031|1035|1032.5|1035|1032.5|1032.8|1031|3
1648559100000|2022-03-29 13:05:00|1034.3|1032.3|1033.8|1031.5|1034.5|1032.3|1033.8|1031.3|0
1648559110000|2022-03-29 13:05:10|1033.5|1031.3|1034|1031.5|1034.5|1031.5|1033.3|1031.3|0
1648559120000|2022-03-29 13:05:20|1034.3|1031.3|1033.8|1031.8|1034.3|1031.8|1033.5|1031|9
1648559130000|2022-03-29 13:05:30|1033.5|1031.5|1033.3|1030.8|1033.5|1031.5|1033.3|1030.8|0
1648559140000|2022-03-29 13:05:40|1033.5|1031|1033.5|1031|1033.5|1031|1033.3|1030.8|0
1648559150000|2022-03-29 13:05:50|1033.3||1033.5||1033.5||1032.8||0
1648559160000|2022-03-29 13:06:00|1033.3|1030.8|1032|1029.8|1033.5|1030.8|1032|1029.8|0
1648559170000|2022-03-29 13:06:10|1031.8|1029.5|1031.8|1029.8|1031.8|1029.8|1031.8|1029.5|1
1648559180000|2022-03-29 13:06:20|1032|1030|1032.3|1030|1032.3|1030|1031.8|1029.5|2
1648559190000|2022-03-29 13:06:30|1032|1030.3|1032.5|1030.8|1032.8|1030.8|1032|1030.3|2
1648559200000|2022-03-29 13:06:40|1032.8|1031.5|1035.5|1032.8|1035.5|1032.8|1032.8|1031.5|38
1648559210000|2022-03-29 13:06:50|1035|1034|1035.5|1033|1036.3|1034|1034.8|1031.5|8
1648559220000|2022-03-29 13:07:00|1035.8|1033.3|1036|1033.3|1036.3|1033.8|1035.5|1033.3|2
1648559230000|2022-03-29 13:07:10|1036.3|1033.8|1039.5|1036.5|1039.5|1037|1036|1033.8|64
1648559240000|2022-03-29 13:07:20|1039|1037|1038.5|1036.3|1040|1037.5|1038.5|1036.3|6
1648559250000|2022-03-29 13:07:30|1038.8|1036|1037.5|1035.3|1038.8|1036.3|1037.5|1035.3|2
1648559260000|2022-03-29 13:07:40|1037.8|1035.5|1037|1034.5|1037.8|1035.5|1036.3|1033.8|4
1648559270000|2022-03-29 13:07:50|1038|1034.8|1039|1036.5|1039|1036.5|1037.5|1034.5|4
1648559280000|2022-03-29 13:08:00|1039.3|1036.3|1037.5|1035|1039.3|1036.5|1037.3|1034.8|9
1648559290000|2022-03-29 13:08:10|1037.8|1035.3|1038.3|1035.8|1039|1036|1037.5|1035.3|0
1648559300000|2022-03-29 13:08:20|1038|1035.5|1037.3|1035|1038.3|1035.5|1037.3|1035|4
1648559310000|2022-03-29 13:08:30|1037.5|1035.5|1037.5|1035.5|1037.5|1035.5|1037.3|1035.5|1
1648559320000|2022-03-29 13:08:40|1037.3|1035.3|1038.8|1036|1039|1036|1037.3|1035.3|5
1648559330000|2022-03-29 13:08:50|1038.5|1035.8|1038.5|1036|1039|1036.3|1038.3|1035.8|0
1648559340000|2022-03-29 13:09:00|1038.3|1036.3|1038.5|1036.3|1038.8|1036.5|1038.3|1036.3|1
1648559350000|2022-03-29 13:09:10|1038|1035.8|1039|1036.5|1039|1036.5|1038|1035.5|1
1648559360000|2022-03-29 13:09:20|||||||||10
1648559370000|2022-03-29 13:09:30|1038.8|1036.3|1039.3|1036.3|1039.5|1036.3|1038.5|1036.3|5
1648559380000|2022-03-29 13:09:40|1039.5|1037.5|1040.3|1038.8|1041|1039|1039.5|1037.5|2
1648559390000|2022-03-29 13:09:50|1041.3|1039.3|1041.5|1039.5|1041.8|1040|1041.3|1039.3|10
1648559400000|2022-03-29 13:10:00|1041|1038.8|1040.3|1038.3|1041|1038.8|1039.5|1037.8|7
1648559410000|2022-03-29 13:10:10|1040|1038|1040.8|1038.5|1040.8|1038.5|1039.8|1038|8
1648559420000|2022-03-29 13:10:20|1041|1039|1041.5|1038.5|1041.8|1039.8|1041|1038.5|3
1648559430000|2022-03-29 13:10:30|1040.8|1038.8|1041|1038.8|1041.3|1038.8|1040.8|1038.8|0
1648559440000|2022-03-29 13:10:40|1040.8|1038.5|1039.8|1036.8|1040.8|1038.5|1039.8|1036.5|1
1648559450000|2022-03-29 13:10:50|1039.3|1037|1039.8|1037.5|1040.3|1037.5|1039|1036.8|2
1648559460000|2022-03-29 13:11:00|1040.3|1037.3|1040.3|1037.3|1040.8|1037.3|1040.3|1037.3|0
1648559470000|2022-03-29 13:11:10|1039.8|1036.5|1038.3|1035.8|1039.8|1036.5|1038.3|1035.5|0
1648559480000|2022-03-29 13:11:20|1037.8|1035.5|1037.8|1034.5|1037.8|1035.8|1037.8|1034.5|1
1648559490000|2022-03-29 13:11:30|1037.5|1035|1037.5|1034.3|1037.5|1035|1037.5|1034.3|0
1648559500000|2022-03-29 13:11:40|1037|1034|1035|1032.8|1037|1034|1035|1032.3|6
1648559510000|2022-03-29 13:11:50|1035.3|1033|1034.3|1031.5|1035.3|1033|1034.3|1031.5|2
1648559520000|2022-03-29 13:12:00|1034|1030.5|1030.8|1028.5|1034|1030.5|1030.5|1028.5|7
1648559530000|2022-03-29 13:12:10|1030.5|1028.8|1031|1028.8|1031|1029|1030.5|1028.8|7
1648559540000|2022-03-29 13:12:20|1031.5|1029|1032.3|1029.8|1032.8|1029.8|1031.5|1028.8|4
1648559550000|2022-03-29 13:12:30|1032.5|1030.3|1033|1030.5|1033|1031|1032.3|1030|1
1648559560000|2022-03-29 13:12:40|1032.3|1029.8|1032.8|1030.3|1032.8|1030.5|1032|1029.5|3
1648559570000|2022-03-29 13:12:50|1032.3|1030.5|1032.5|1030.5|1032.5|1030.5|1032.3|1029.8|3
1648559580000|2022-03-29 13:13:00|1032.8|1030.8|1034.5|1032.5|1034.5|1032.5|1032.8|1030.8|4
1648559590000|2022-03-29 13:13:10|1034.8|1032.3|1032.8|1030.5|1034.8|1032.3|1032.8|1030.5|1
1648559600000|2022-03-29 13:13:20|1032|1029.3|1031.5|1029|1032|1029.5|1031.3|1029|9
1648559610000|2022-03-29 13:13:30|1031.3|1028|1029.5|1027.8|1031.3|1029.3|1029.5|1027.8|7
1648559620000|2022-03-29 13:13:40|1029.8|1027.5|1031|1029|1031.3|1029|1029.8|1027.5|7
1648559630000|2022-03-29 13:13:50|1031.3|1029.3|1030.5|1027.5|1031.3|1029.3|1030.5|1027.5|1
1648559640000|2022-03-29 13:14:00|1030.3|1028|1030|1027.5|1030.3|1028|1030|1027.5|0
1648559650000|2022-03-29 13:14:10|1029.5|1027.3|1028.5|1026|1029.5|1027.3|1028.5|1026|5
1648559660000|2022-03-29 13:14:20|1027.8|1025.5|1026.8|1024.5|1027.8|1025.5|1026.8|1024|14
1648559670000|2022-03-29 13:14:30|1027|1025|1026.8|1024.8|1027|1025|1026.8|1024.5|6
1648559680000|2022-03-29 13:14:40|1027|1025|1027.8|1025.5|1027.8|1025.5|1026.8|1024.8|0
1648559690000|2022-03-29 13:14:50|1027.5|1025.3|1028|1025.3|1028|1025.5|1027.3|1024.5|5
1648559700000|2022-03-29 13:15:00|1028.5|1025.5|1028|1025.8|1028.5|1025.8|1028|1025.5|2
1648559710000|2022-03-29 13:15:10|1029|1027|1030|1027.8|1030.5|1028.3|1029|1027|3
1648559720000|2022-03-29 13:15:20|1030.3|1028|1030|1028|1030.3|1028.3|1030|1027.8|2
1648559730000|2022-03-29 13:15:30|1031.5|1028.3|1032|1029.8|1032.3|1029.8|1031.5|1028.3|1
1648559740000|2022-03-29 13:15:40|1031.8|1030|1032.8|1030.3|1032.8|1030.8|1031.8|1029.8|1
1648559750000|2022-03-29 13:15:50|1033|1030.8|1033.5|1031.3|1034|1031.8|1032.8|1030.3|2
1648559760000|2022-03-29 13:16:00|1033.3|1031|1034.5|1032|1035|1032.8|1033.3|1031|4
1648559770000|2022-03-29 13:16:10|1034.3|1032.3|1035|1032.8|1035.3|1032.8|1034.3|1032.3|4
1648559780000|2022-03-29 13:16:20|1034.3|1032.5|1034.5|1031.8|1034.5|1032.8|1033.5|1031.3|3
1648559790000|2022-03-29 13:16:30|1035|1031.5|1035|1032.3|1035.3|1032.3|1034.5|1031.5|3
1648559800000|2022-03-29 13:16:40|1035.3|1032|1035.3|1032.5|1035.3|1032.8|1034.5|1032|9
1648559810000|2022-03-29 13:16:50|1035|1032.8|1034.3|1032.3|1035.3|1033|1034.3|1032|3
1648559820000|2022-03-29 13:17:00|1034.8|1032.8|1036.3|1034|1036.3|1034|1034.5|1032.3|18
1648559830000|2022-03-29 13:17:10|1036|1033.8|1035.3|1033|1036|1033.8|1035.3|1033|9
1648559840000|2022-03-29 13:17:20|1036|1033.3|1035.8|1033.8|1036.3|1034|1035.5|1033.3|1
1648559850000|2022-03-29 13:17:30|1035.5|1033.5|1035|1033|1035.8|1033.8|1035|1032.8|1
1648559860000|2022-03-29 13:17:40|1035.3|1032.8|1035.5|1033.3|1035.5|1033.3|1035.3|1032.8|5
1648559870000|2022-03-29 13:17:50|1035|1033|1032.8|1030.5|1035|1033|1032.8|1030.5|8
1648559880000|2022-03-29 13:18:00|1033.8|1030.8|1033.3|1031.3|1034.3|1032.3|1033.3|1030.8|22
1648559890000|2022-03-29 13:18:10|1033.5|1031.5|1034|1032|1034|1032|1033.5|1031.5|1
1648559900000|2022-03-29 13:18:20|1034.8|1032.3|1035.5|1032.8|1035.5|1032.8|1034.8|1032.3|1
1648559910000|2022-03-29 13:18:30|1035.8|1032.5|1036|1033.8|1036|1033.8|1035.5|1032.5|11
1648559920000|2022-03-29 13:18:40|1035.8|1033.5|1035.8|1033|1036|1033.5|1035.3|1032.8|1
1648559930000|2022-03-29 13:18:50|1035.5|1032.8|1035.3|1032.8|1035.5|1033|1034.5|1032.3|2
1648559940000|2022-03-29 13:19:00|1035|1033|1034|1031.8|1035.3|1033|1034|1031.5|1
1648559950000|2022-03-29 13:19:10|1033.8|1032|1034|1031.8|1034|1032|1033.8|1031.5|22
1648559960000|2022-03-29 13:19:20|1032.5|1031|1032.5|1030.8|1032.5|1031|1032.5|1030.5|59
1648559970000|2022-03-29 13:19:30|1033.5|1031.3|1033|1030.8|1033.8|1031.3|1033|1030.8|23
1648559980000|2022-03-29 13:19:40|1032.8|1030.5|1032.5|1030.3|1032.8|1030.8|1032.5|1030.3|31
1648559990000|2022-03-29 13:19:50|1031.8|1030.8|1028.8|1026.5|1031.8|1031|1028.8|1026.3|8
1648560000000|2022-03-29 13:20:00|1029.3|1027|1030|1027.3|1030|1027.3|1029.3|1026.3|5
1648560010000|2022-03-29 13:20:10|1030.3|1027.5|1030.3|1027.8|1030.8|1028|1030.3|1027.3|4
1648560020000|2022-03-29 13:20:20|1030.5|1028|1032|1030|1032.3|1030.3|1030.5|1028|8
1648560030000|2022-03-29 13:20:30|1032.3|1030.3|1032.5|1030|1032.5|1030.5|1032.3|1030|2
1648560040000|2022-03-29 13:20:40||1030.3||1029.8||1030.3||1029.5|2
1648560050000|2022-03-29 13:20:50||1030||1030||1030.3||1029.8|2
1648560060000|2022-03-29 13:21:00|1032.3|1029.5|1031.8|1029|1032.3|1029.5|1031|1029|2
1648560070000|2022-03-29 13:21:10|1031.3|1029.8|1031|1028.5|1031.5|1029.8|1031|1028.5|26
1648560080000|2022-03-29 13:21:20|1030.8|1029|1030.5|1027.8|1030.8|1029|1030.5|1027.8|3
1648560090000|2022-03-29 13:21:30|1030.3|1028|1028|1025.3|1030.3|1028|1027.8|1025|5
1648560100000|2022-03-29 13:21:40|1027.8|1025|1030|1027.3|1030|1027.3|1027.8|1025|0
1648560110000|2022-03-29 13:21:50|1030.3|1027|1032|1029.5|1032|1029.8|1030.3|1027|4
1648560120000|2022-03-29 13:22:00|1031.5|1028.5|1029.8|1027|1031.5|1028.5|1029.3|1026.8|15
1648560130000|2022-03-29 13:22:10|1029.5|1027.3|1030.5|1027.8|1030.8|1028|1029.5|1027.3|0
1648560140000|2022-03-29 13:22:20|1030|1027.5|1029.5|1027.3|1030|1027.5|1029.5|1027.3|0
1648560150000|2022-03-29 13:22:30|1029.8|1027|1028.5|1026|1030.5|1027|1028.5|1026|0
1648560160000|2022-03-29 13:22:40|1028.8|1026.3|1030|1026.5|1030|1026.5|1028.5|1026.3|0
1648560170000|2022-03-29 13:22:50|1030.3|1027|1029.5|1027.3|1030.3|1027.5|1029.5|1027|0
1648560180000|2022-03-29 13:23:00|1029|1027|1028.8|1026|1029|1027|1028.3|1025.5|6
1648560190000|2022-03-29 13:23:10|1028.5|1025.8|1029.8|1026.8|1029.8|1027|1028.5|1025.8|5
1648560200000|2022-03-29 13:23:20|1029.5|1026.3|1028.5|1026.5|1029.5|1026.5|1028.3|1026.3|3
1648560210000|2022-03-29 13:23:30|1028.3|1026.3|1029.3|1027.5|1029.5|1027.5|1028.3|1026|42
1648560220000|2022-03-29 13:23:40|1029||1029.3||1029.5||1029||1
1648560230000|2022-03-29 13:23:50|1029.5||1030||1030.3||1029.5||7
1648560240000|2022-03-29 13:24:00|1029.5|1026.5|1027.8|1024.8|1029.5|1026.5|1027.8|1024.8|11
1648560250000|2022-03-29 13:24:10|1027.3|1025|1027|1024.3|1027.8|1025|1027|1024.3|8
1648560260000|2022-03-29 13:24:20|1027.3|1024.5|1027|1024|1027.3|1024.8|1027|1024|3
1648560270000|2022-03-29 13:24:30|1026|1024.5|1028.3|1025.5|1028.3|1025.5|1026|1024.5|2
1648560280000|2022-03-29 13:24:40|1028|1025.3|1029.3|1027.3|1029.3|1027.3|1027.5|1024.8|0
1648560290000|2022-03-29 13:24:50|1029.5|1027|1027.8|1025.3|1029.5|1027|1027.8|1024.8|3
1648560300000|2022-03-29 13:25:00|1027.5|1024.8|1027|1025.3|1027.5|1025.8|1027|1024.5|0
1648560310000|2022-03-29 13:25:10|1028|1024.8|1027|1024.8|1028.3|1025.8|1027|1024.3|0
1648560320000|2022-03-29 13:25:20|1027.3|1024.5|1027.3|1024.3|1027.3|1024.5|1027.3|1024|1
1648560330000|2022-03-29 13:25:30|1026.5|1023.8|1027.5|1024.5|1027.5|1024.8|1026.3|1023.5|6
1648560340000|2022-03-29 13:25:40|1027.3|1024.8|1027.5|1025.5|1027.5|1025.5|1027.3|1024.5|9
1648560350000|2022-03-29 13:25:50|1027.8|1025.3|1027.8|1025.3|1027.8|1025.3|1027.8|1024.5|3
1648560360000|2022-03-29 13:26:00|1028.5|1025.8|1029|1026.5|1029|1026.5|1028.5|1025.8|0
1648560370000|2022-03-29 13:26:10|1029.3|1026.8|1029.3|1027.3|1029.8|1027.5|1029|1026.8|1
1648560380000|2022-03-29 13:26:20|1029.5|1027.5|1031|1029|1031.3|1029|1029.3|1027.5|0
1648560390000|2022-03-29 13:26:30|1031.3|1028.8|1032|1029.8|1032|1029.8|1031.3|1028.8|0
1648560400000|2022-03-29 13:26:40|1032.3|1030|1031.5|1029.8|1032.3|1030.5|1031.5|1029.8|0
1648560410000|2022-03-29 13:26:50|1031.8|1030|1032|1030|1032|1030|1031.8|1030|3
1648560420000|2022-03-29 13:27:00|1031|1029.8|1030.8|1028.3|1031.3|1029.8|1030.8|1028.3|7
1648560430000|2022-03-29 13:27:10|1031|1028|1029|1026.5|1031|1028|1028.8|1026.5|31
1648560440000|2022-03-29 13:27:20||1026||1026||1026||1026|0
1648560450000|2022-03-29 13:27:30|1028.8||1028.5||1028.8||1028.5||0
1648560460000|2022-03-29 13:27:40|1027.8|1025.8|1027.5|1025|1027.8|1026|1027.3|1025|0
1648560470000|2022-03-29 13:27:50|1027.3|1025.3|1027.8|1025|1027.8|1025.3|1027.3|1024.8|5
1648560480000|2022-03-29 13:28:00|1027.3|1024.5|1027.3|1024.8|1027.8|1025|1026.8|1024.5|0
1648560490000|2022-03-29 13:28:10|1026.5|1024.5|1027.3|1024|1027.3|1024.5|1026.5|1024|0
1648560500000|2022-03-29 13:28:20|1027|1024.3|1027|1024|1027|1024.3|1026.8|1024|0
1648560510000|2022-03-29 13:28:30|1026.8|1023.8|1026.3|1023.8|1026.8|1023.8|1026.3|1023.8|4
1648560530000|2022-03-29 13:28:50||1024.3||1024.3||1024.3||1024.3|0
1648560540000|2022-03-29 13:29:00|1026|1024.8|1026|1023.8|1026|1024.8|1026|1023.8|3
1648560550000|2022-03-29 13:29:10|1026.5|1023.5|1026.5|1024.5|1026.5|1024.5|1026.5|1023.5|2
1648560560000|2022-03-29 13:29:20|1026.3|1023.8|1026.3|1024.5|1026.3|1024.5|1026.3|1023.5|0
1648560570000|2022-03-29 13:29:30|1026|1024.3|1026|1024.3|1026|1024.3|1026|1024.3|0
1648560580000|2022-03-29 13:29:40|1026.5|1024.5|1026.5|1023.5|1026.5|1024.5|1025.8|1023.5|6
1648560590000|2022-03-29 13:29:50|1027|1023.8|1027|1023.8|1027|1024.3|1026.5|1023.8|0
1648560600000|2022-03-29 13:30:00|1026.8|1021|1022|1019.8|1026.8|1021|1022|1019.5|13
1648560610000|2022-03-29 13:30:10|1021.8|1019.5|1022|1020|1022.3|1020.3|1021.8|1019.5|10
1648560620000|2022-03-29 13:30:20|1022.3|1019.8|1021|1018.5|1022.5|1020|1020.8|1018.3|16
1648560630000|2022-03-29 13:30:30|1020.8|1018.8|1022|1019.8|1022|1019.8|1020.8|1018.8|7
1648560640000|2022-03-29 13:30:40|1022.8|1020.5|1022.5|1020|1023.5|1021.3|1022.3|1020|13
1648560650000|2022-03-29 13:30:50|1022.3|1019.5|1023|1021.3|1023.3|1021.5|1021.8|1019.5|8
1648560660000|2022-03-29 13:31:00|1023.3|1021|1025.8|1024|1026|1024|1023|1021|13
1648560670000|2022-03-29 13:31:10|1026|1023.8|1026|1024|1026|1024.3|1025.8|1023.8|5
1648560680000|2022-03-29 13:31:20|1025.8|1023.8|1028|1026.3|1028.3|1026.3|1025.8|1023.8|34
1648560690000|2022-03-29 13:31:30|1028.3|1025.8|1026.8|1024.8|1028.3|1025.8|1026.3|1024.3|21
1648560700000|2022-03-29 13:31:40|1026.5|1024.5|1024.5|1022.5|1026.8|1025|1024.5|1022.5|6
1648560710000|2022-03-29 13:31:50|1024.8|1022.3|1022.8|1021|1024.8|1022.5|1022.8|1020.5|5
1648560720000|2022-03-29 13:32:00|1023.5|1020.8|1025.5|1023.3|1025.5|1023.3|1023.3|1020.8|2
1648560730000|2022-03-29 13:32:10|1025.8|1023|1026.3|1024|1026.8|1024.8|1025.8|1023|8
1648560740000|2022-03-29 13:32:20|1027|1024.8|1027|1025.3|1027.8|1025.8|1027|1024.8|7
1648560750000|2022-03-29 13:32:30|1026.8|1024.3|1026|1024|1026.8|1024.3|1025.5|1023.8|4
1648560760000|2022-03-29 13:32:40|1026.3|1024.5|1027.3|1025.5|1027.8|1026|1026|1024.5|0
1648560770000|2022-03-29 13:32:50|1027.5|1025.8|1028.8|1026.8|1029.3|1027.3|1027.5|1025.8|1
1648560780000|2022-03-29 13:33:00|1028.5|1026.3|1027|1025.3|1028.5|1026.3|1027|1025|2
1648560790000|2022-03-29 13:33:10|1026.3|1024.5|1027.8|1026.3|1028.8|1026.8|1026.3|1024.5|10
1648560800000|2022-03-29 13:33:20|1028.5|1026.5|1028.8|1026.8|1029|1026.8|1028.5|1026.3|16
1648560810000|2022-03-29 13:33:30|1029|1027|1032.5|1030|1032.5|1030.5|1028.8|1026.8|52
1648560820000|2022-03-29 13:33:40|1032.3|1030.3|1031.5|1029.5|1032.5|1030.5|1031|1029|58
1648560830000|2022-03-29 13:33:50|1030.5|1029.3|1031.8|1029.8|1032.5|1030|1029.8|1027.5|6
1648560840000|2022-03-29 13:34:00|1031.5|1029.5|1031.3|1029.5|1031.8|1029.8|1031|1029.5|25
1648560850000|2022-03-29 13:34:10|1031|1029.8|1032.5|1030.5|1032.5|1030.5|1031|1029.5|41
1648560860000|2022-03-29 13:34:20|1032.3|1030.3|1032.5|1030.5|1032.8|1030.8|1032|1030|4
1648560870000|2022-03-29 13:34:30|1032.3|1030.3|1033.3|1031.3|1033.8|1031.5|1032|1030.3|4
1648560880000|2022-03-29 13:34:40|1033.5|1031|1033|1030.8|1033.5|1031.3|1032.5|1030.3|16
1648560890000|2022-03-29 13:34:50|1032.8|1030.5|1032.5|1030.8|1033|1031.3|1031.3|1029.8|51
1648560900000|2022-03-29 13:35:00|1032.8|1030.5|1032.3|1030.5|1032.8|1030.5|1031.8|1029.5|1
1648560910000|2022-03-29 13:35:10|1032|1030.8|1032.8|1030.8|1033|1031|1032|1030.8|2
1648560920000|2022-03-29 13:35:20|1032.5|1031|1034.5|1032.8|1034.8|1032.8|1032.5|1031|30
1648560930000|2022-03-29 13:35:30|1034.8|1032.5|1034.8|1033|1035|1033|1034.3|1032.5|23
1648560940000|2022-03-29 13:35:40|1034.5|1033.5|1035.5|1033.3|1035.8|1034|1034.5|1033|7
1648560950000|2022-03-29 13:35:50|1035.8|1033.5|1036.3|1034.3|1036.8|1034.5|1035.5|1033.5|1
1648560960000|2022-03-29 13:36:00|1036|1034|1036.3|1034|1037|1035|1035.8|1034|2
1648560970000|2022-03-29 13:36:10|1035.8|1033.3|1037.3|1035|1037.3|1035|1035.3|1033|3
1648560980000|2022-03-29 13:36:20|1037.5|1035.5|1038.5|1036.5|1038.5|1036.8|1037.3|1035.5|0
1648560990000|2022-03-29 13:36:30|1038.3|1036.8|1037.3|1035|1038.8|1037|1036.8|1034.8|0
1648561000000|2022-03-29 13:36:40|1037|1034.8|1037.5|1035.5|1038|1036|1037|1034.8|1
1648561010000|2022-03-29 13:36:50|1037.8|1035.3|1036|1034|1037.8|1035.5|1036|1034|0
1648561020000|2022-03-29 13:37:00|1035.5|1033.8|1034|1031.8|1035.5|1033.8|1033.8|1031.5|11
1648561030000|2022-03-29 13:37:10|1033.3|1032|1032.8|1030.3|1033.5|1032|1032.3|1030.3|12
1648561040000|2022-03-29 13:37:20|1033|1030.5|1032.8|1030.5|1033|1030.8|1032|1029.8|2
1648561050000|2022-03-29 13:37:30|1032.5|1031|1033|1031.3|1034.3|1032|1032.5|1031|0
1648561060000|2022-03-29 13:37:40|1033.8|1031|1033.5|1031|1034.3|1032|1033.3|1031|38
1648561070000|2022-03-29 13:37:50|1033.8|1031.5|1034.5|1032.5|1034.8|1032.5|1033|1030.8|3
1648561080000|2022-03-29 13:38:00|1035.3|1032.8|1034.3|1032.3|1036.3|1033.8|1034|1032|18
1648561090000|2022-03-29 13:38:10|1033.8|1032|1033.5|1031.3|1034.3|1032|1033.5|1031.3|13
1648561100000|2022-03-29 13:38:20|1033|1031|1032.5|1030.3|1033.5|1031|1032.3|1030.3|3
1648561110000|2022-03-29 13:38:30|1032.3|1030.5|1033|1030.5|1033|1030.5|1031.5|1030.5|6
1648561120000|2022-03-29 13:38:40|1032.5|1030.3|1032.3|1030.3|1033|1030.8|1032.3|1030.3|0
1648561130000|2022-03-29 13:38:50|1032|1029.5|1030.8|1028.3|1032|1029.5|1029.5|1027.3|30
1648561140000|2022-03-29 13:39:00|1030.3|1027.8|1029.5|1027.3|1030.8|1028|1029.3|1027.3|0
1648561150000|2022-03-29 13:39:10|1029.3|1027|1030|1027.8|1030.3|1028|1029|1027|0
1648561160000|2022-03-29 13:39:20|1030.3|1028.3|1031.3|1029|1031.3|1029|1030|1027.8|0
1648561170000|2022-03-29 13:39:30|1031.8|1029.3|1031.3|1028.8|1031.8|1029.8|1030.8|1028.8|4
1648561180000|2022-03-29 13:39:40|1031.5|1029|1031|1028.5|1031.8|1029.5|1031|1028.5|1
1648561190000|2022-03-29 13:39:50|1030.8|1028.3|1031.5|1029|1031.5|1029|1030.3|1028|1
1648561200000|2022-03-29 13:40:00|1031.3|1028.8|1030.8|1028.8|1031.3|1028.8|1030.5|1028.5|4
1648561210000|2022-03-29 13:40:10|1031|1028.5|1032.5|1029.8|1032.5|1030|1031|1028.5|0
1648561220000|2022-03-29 13:40:20|1032.3|1030|1032|1029.8|1032.5|1030|1031.8|1029.8|1
1648561230000|2022-03-29 13:40:30|1032.3|1030|1030.8|1028.8|1032.3|1030|1030.3|1028.8|5
1648561240000|2022-03-29 13:40:40|1030.5|1029|1031|1029|1031.5|1029.5|1030.3|1029|1
1648561250000|2022-03-29 13:40:50|1031.3|1029.3|1030.8|1029|1031.3|1029.3|1030.8|1029|12
1648561260000|2022-03-29 13:41:00|1030.5|1028.8|1030.5|1028.8|1030.5|1028.8|1029.8|1027.5|1
1648561270000|2022-03-29 13:41:10|1031.8|1029.3|1031.3|1029.5|1031.8|1029.8|1030.5|1028.3|11
1648561280000|2022-03-29 13:41:20|1031.8|1029.3|1033|1030.8|1033|1030.8|1031.8|1029|4
1648561290000|2022-03-29 13:41:30|1032.8|1030.5|1032|1030.3|1032.8|1030.8|1032|1030|0
1648561300000|2022-03-29 13:41:40|1032.8|1030.5|1032.8|1030.8|1033|1031|1032.5|1030.5|1
1648561310000|2022-03-29 13:41:50|1032.5|1030.5|1032|1029.8|1032.8|1030.8|1031.3|1029|12
1648561320000|2022-03-29 13:42:00|1032.3|1029.5|1032.3|1029.8|1032.3|1030|1031.5|1029|23
1648561330000|2022-03-29 13:42:10|1032|1030|1031.5|1029.5|1032.3|1030|1031.3|1029.5|0
1648561340000|2022-03-29 13:42:20|1031.3|1029.3|1032|1030|1032.3|1030|1031.3|1029.3|0
1648561350000|2022-03-29 13:42:30|1032.3||1031.8||1032.3||1031.5||7
1648561360000|2022-03-29 13:42:40|1031.5|1030.3|1032.3|1030.3|1032.3|1030.3|1031.5|1030|3
1648561370000|2022-03-29 13:42:50|1032|1030.5|1033.3|1031.3|1033.5|1031.8|1032|1030.5|1
1648561380000|2022-03-29 13:43:00|1033|1030.8|1032.8|1030.8|1033.3|1031.5|1032.3|1030.3|4
1648561390000|2022-03-29 13:43:10|1033|1031|1034.3|1032.5|1034.3|1032.5|1032.8|1030.8|1
1648561400000|2022-03-29 13:43:20|1034.5|1032.8|1035.8|1033.5|1035.8|1033.8|1034.5|1032.8|16
1648561410000|2022-03-29 13:43:30|1035.5|1034|1035.8|1033.8|1035.8|1034|1035|1033|3
1648561420000|2022-03-29 13:43:40|1036.3|1034.3|1037.8|1036|1037.8|1036|1036.3|1034.3|1
1648561430000|2022-03-29 13:43:50|1038.3|1035.8|1039|1036.8|1039.3|1037.3|1038.3|1035.8|5
1648561440000|2022-03-29 13:44:00|1038.8|1036.5|1037.8|1035.8|1038.8|1036.8|1037.5|1035.5|2
1648561450000|2022-03-29 13:44:10|1037.5|1035.5|1038|1035.8|1038|1035.8|1036.8|1034.8|0
1648561460000|2022-03-29 13:44:20|1038.3|1036|1038.5|1036.5|1038.5|1036.5|1038|1036|1
1648561470000|2022-03-29 13:44:30|1038.3|1036|1038.5|1036.3|1038.5|1036.5|1038|1035.5|0
1648561480000|2022-03-29 13:44:40||1036.5||1036.5||1036.5||1036.3|0
1648561490000|2022-03-29 13:44:50|1039.5|1036.3|1039.5|1037.5|1039.8|1037.5|1039.3|1036.3|18
1648561500000|2022-03-29 13:45:00|1039.8|1037.8|1040.3|1038.3|1040.5|1038.8|1039.5|1037.8|0
1648561510000|2022-03-29 13:45:10|1040|1038.8|1042.5|1040.3|1042.8|1040.3|1040|1038.8|1
1648561520000|2022-03-29 13:45:20|1042.8|1040.5|1043|1040.8|1043.3|1041.3|1042.3|1040|2
1648561530000|2022-03-29 13:45:30|1042.5|1041.3|1044.3|1042.3|1044.8|1042.5|1042.5|1041.3|18
1648561540000|2022-03-29 13:45:40|1044|1041.5|1044.5|1042.5|1045|1042.8|1043.3|1041.5|9
1648561550000|2022-03-29 13:45:50|1044.3|1042.8|1046|1044|1046.8|1044.5|1044.3|1042.8|74
1648561560000|2022-03-29 13:46:00|1046.3|1044.3|1046.8|1045|1047.3|1045.3|1046|1044|10
1648561570000|2022-03-29 13:46:10|1047|1044.8|1047.8|1046|1048.8|1046.5|1047|1044.8|13
1648561580000|2022-03-29 13:46:20|1048.3|1046.3|1047.3|1045.5|1048.3|1046.3|1047.3|1045.5|4
1648561590000|2022-03-29 13:46:30|1047.8|1045.8|1045.5|1043|1048|1046|1045.3|1043|11
1648561600000|2022-03-29 13:46:40|1045.3|1042.8|1044|1042|1045.3|1042.8|1043.8|1041.8|0
1648561610000|2022-03-29 13:46:50|1043.8|1041.8|1044.8|1043|1044.8|1043|1043.3|1041.3|0
1648561620000|2022-03-29 13:47:00|1046|1043.3|1047.3|1044.8|1047.3|1044.8|1046|1043.3|3
1648561630000|2022-03-29 13:47:10|1047.5|1045|1045|1042.5|1047.5|1045.3|1044.8|1042.3|3
1648561640000|2022-03-29 13:47:20|1044.8|1041.8|1043.8|1041.8|1045.5|1043.5|1043.8|1041.8|1
1648561650000|2022-03-29 13:47:30|1044.3|1042|1044.3|1041.8|1044.5|1042.5|1042.5|1040.8|0
1648561660000|2022-03-29 13:47:40|1044|1042|1042|1040|1044|1042|1041.8|1039.8|2
1648561670000|2022-03-29 13:47:50|1041.8|1039.8|1042.3|1039.8|1042.3|1040.3|1041.8|1039.8|0
1648561680000|2022-03-29 13:48:00|1041.8|1040|1044.3|1041.8|1044.3|1042|1041.8|1039.8|5
1648561690000|2022-03-29 13:48:10|1044|1041.5|1044|1041.5|1044|1041.8|1044|1041.5|1
1648561700000|2022-03-29 13:48:20|1044.8|1041.8|1044.5|1042|1044.8|1042.5|1044.5|1041.8|1
1648561710000|2022-03-29 13:48:30|1044|1041.8|1042.8|1040.8|1044|1042|1042.8|1040.8|0
1648561720000|2022-03-29 13:48:40|1044.3|1041|1044.3|1042|1044.3|1042.3|1044|1041|3
1648561730000|2022-03-29 13:48:50|1044.5|1042.8|1044.8|1043|1045|1043|1044.5|1042.8|0
1648561740000|2022-03-29 13:49:00|1044.5|1042.5|1044.8|1042|1045|1042.8|1043.3|1040.8|3
1648561750000|2022-03-29 13:49:10|1044.5|1041.8|1044.5|1042.5|1044.8|1042.5|1044|1041.8|1
1648561760000|2022-03-29 13:49:20|1044.8|1042.3|1045|1043|1045|1043.5|1044.5|1042.3|1
1648561770000|2022-03-29 13:49:30|1045.8|1043.3|1047|1045|1047.3|1045.8|1045.8|1043.3|5
1648561780000|2022-03-29 13:49:40|1046.8|1045.3|1048|1045.8|1048|1045.8|1046.8|1044.5|10
1648561790000|2022-03-29 13:49:50|1048.5|1046.3|1047.3|1045|1048.5|1046.3|1047|1045|11
1648561800000|2022-03-29 13:50:00|1047.5|1045.3|1048|1046|1048|1046|1046.5|1044.3|18
1648561810000|2022-03-29 13:50:10|1048.3|1046.3|1048.5|1046.3|1048.5|1046.5|1047.8|1046|0
1648561820000|2022-03-29 13:50:20|1048.3|1046.5|1046.8|1044.8|1048.5|1046.5|1046.8|1044.5|0
1648561830000|2022-03-29 13:50:30|1046.5|1044.5|1046.3|1044.3|1046.5|1044.5|1046.3|1044.3|0
1648561840000|2022-03-29 13:50:40|1047|1045|1046.5|1044.5|1047.5|1045.3|1046.5|1044.3|1
1648561850000|2022-03-29 13:50:50|1046.3|1044.3|1046.8|1044.8|1046.8|1044.8|1046|1044.3|1
1648561860000|2022-03-29 13:51:00|1046.5|1044|1046.8|1045|1047.5|1045|1046.3|1044|0
1648561870000|2022-03-29 13:51:10|1046.5|1044.3|1047.5|1045.5|1047.5|1045.5|1046.5|1044.3|1
1648561880000|2022-03-29 13:51:20|1048.5|1046.3|1048.3|1046.3|1048.5|1046.5|1047.8|1045.8|0
1648561890000|2022-03-29 13:51:30|1048.5|1046.5|1048|1045.8|1048.8|1046.5|1048|1045.8|0
1648561900000|2022-03-29 13:51:40|1047.8|1045.3|1047.3|1045|1047.8|1045.5|1047.3|1045|0
1648561910000|2022-03-29 13:51:50|1046|1043.8|1045.8|1044|1046|1044|1045|1043.3|7
1648561920000|2022-03-29 13:52:00|1046.3|1043.8|1047.3|1045.3|1047.3|1045.3|1046.3|1043.5|0
1648561930000|2022-03-29 13:52:10|1047|1045|1047|1045|1047|1045.3|1046.8|1044.8|2
1648561940000|2022-03-29 13:52:20|1047.3|1044.5|1046.5|1044.3|1047.3|1044.5|1046.3|1044.3|1
1648561950000|2022-03-29 13:52:30|1046.3||1046||1046.5||1046||4
1648561960000|2022-03-29 13:52:40|1047.3|1044.8|1046.3|1044.3|1047.3|1045|1046.3|1044.3|0
1648561970000|2022-03-29 13:52:50|1045.8|1043.5|1045.8|1043.8|1045.8|1043.8|1045.3|1043|8
1648561980000|2022-03-29 13:53:00|1046|1044|1046.5|1044|1046.8|1044.3|1046|1043.5|6
1648561990000|2022-03-29 13:53:10|1046.3|1043.8|1044.8|1043|1046.5|1043.8|1044.8|1043|1
1648562000000|2022-03-29 13:53:20|1044.5|1042.3|1044.3|1042.3|1044.5|1042.5|1044|1042|0
1648562010000|2022-03-29 13:53:30|1043.8|1042.5|1044|1042|1044|1042.5|1043.8|1042|4
1648562020000|2022-03-29 13:53:40|1043.8|1041.8|1045.8|1043.8|1045.8|1043.8|1043.5|1041.8|0
1648562030000|2022-03-29 13:53:50|1045|1042.8|1045.8|1043.5|1045.8|1043.5|1044.3|1042|2
1648562040000|2022-03-29 13:54:00|1045.5|1043.3|1044|1042.3|1045.8|1043.3|1044|1041.8|1
1648562050000|2022-03-29 13:54:10|1043.8|1042|1044|1042|1044|1042|1043.8|1041.8|0
1648562060000|2022-03-29 13:54:20|1044.5|1042.3|1044.5|1042.5|1044.8|1042.8|1044.5|1042|2
1648562070000|2022-03-29 13:54:30|1044.3|1042.3|1043|1040.5|1044.3|1042.3|1042.8|1040.5|14
1648562080000|2022-03-29 13:54:40|1042.8|1040.8|1042.5|1040.3|1043|1041.3|1042.5|1040.3|8
1648562090000|2022-03-29 13:54:50|1043|1040.5|1042.5|1040.8|1043.3|1041.3|1042.5|1040.5|0
1648562100000|2022-03-29 13:55:00|1042.3|1040.3|1042.3|1040.5|1042.3|1040.5|1042|1040.3|0
1648562110000|2022-03-29 13:55:10|1043.3|1041|1044.3|1042.3|1044.3|1042.3|1043.3|1041|0
1648562120000|2022-03-29 13:55:20|1044.5|1042.5|1044.8|1042.5|1045|1042.8|1043.5|1041.5|5
1648562130000|2022-03-29 13:55:30|1044.5|1042.8|1043.8|1041.8|1044.5|1042.8|1043.8|1041.8|0
1648562140000|2022-03-29 13:55:40|1044.3|1041.5|1046.8|1045|1047|1045|1044.3|1041.5|19
1648562150000|2022-03-29 13:55:50|1046.5|1044.5|1047.3|1045.5|1047.8|1045.5|1046.5|1044.5|19
1648562160000|2022-03-29 13:56:00|1048|1046|1047.5|1045.5|1048.3|1046.3|1047.5|1045.5|0
1648562170000|2022-03-29 13:56:10|1047.8|1045.8|1047.5|1045.5|1047.8|1045.8|1047.5|1045.5|0
1648562180000|2022-03-29 13:56:20|1047.8|1046|1048.5|1046.3|1048.5|1046.5|1047.8|1046|4
1648562190000|2022-03-29 13:56:30|1048.8|1046.5|1047.5|1045.3|1048.8|1046.5|1047.5|1045.3|1
1648562200000|2022-03-29 13:56:40|1047.3|1045|1045.3|1042.8|1047.3|1045|1045.3|1042.8|2
1648562210000|2022-03-29 13:56:50|1045|1043|1045.3|1043.3|1045.5|1043.5|1045|1043|0
1648562220000|2022-03-29 13:57:00|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043|1
1648562230000|2022-03-29 13:57:10|1046|1044.3|1045.5|1043.8|1046.5|1044.3|1045.5|1043.5|0
1648562240000|2022-03-29 13:57:20|1045.3|1043.5|1046.5|1044|1046.8|1044.8|1045.3|1043.3|15
1648562250000|2022-03-29 13:57:30|1046.3|1044.3|1046|1044|1046.3|1044.3|1046|1043.8|0
1648562260000|2022-03-29 13:57:40|1046.3|1044.5|1046.5|1044.8|1046.5|1044.8|1046.3|1044.5|6
1648562270000|2022-03-29 13:57:50|1046|1044.5|1047|1044.5|1047.3|1045.3|1046|1044.5|7
1648562280000|2022-03-29 13:58:00|1046.8|1044.8|1047.3|1045|1047.5|1045|1046.8|1044.5|0
1648562290000|2022-03-29 13:58:10|1047|1044.8|1048|1045.5|1048|1045.5|1046.5|1044.5|0
1648562300000|2022-03-29 13:58:20|1047.8|1045|1047.8|1045.5|1048|1045.5|1047.3|1045|0
1648562310000|2022-03-29 13:58:30|1048|1045.8|1048.3|1045.8|1048.5|1045.8|1047|1045.8|2
1648562320000|2022-03-29 13:58:40|1048|1046.8|1049.3|1047.3|1049.3|1047.3|1048|1046.8|20
1648562330000|2022-03-29 13:58:50|1049|1046.8|1048.5|1046.8|1049.3|1047|1048.5|1046.8|3
1648562340000|2022-03-29 13:59:00|1049|1046.5|1048.5|1046.8|1049.3|1046.8|1048.5|1046.3|0
1648562350000|2022-03-29 13:59:10||1047||1046.5||1047||1046.5|13
1648562360000|2022-03-29 13:59:20|1049.5|1046.3|1049.3|1047|1050|1047.3|1049.3|1046.3|4
1648562370000|2022-03-29 13:59:30|1049.5|1047.5|1049|1047.3|1050.3|1048|1049|1047.3|3
1648562380000|2022-03-29 13:59:40|1048.5|1046.5|1045.3|1043.3|1048.5|1046.5|1045.3|1043.3|31
1648562390000|2022-03-29 13:59:50|1045|1043|1044.3|1042.3|1045|1043.3|1044.3|1042.3|4
1648562400000|2022-03-29 14:00:00|1044|1041.8|1043.5|1041.3|1044.5|1041.8|1043.5|1041.3|0
1648562410000|2022-03-29 14:00:10|1043.8|1041.5|1043.5|1041.5|1044.3|1042|1043.3|1041.3|10
1648562420000|2022-03-29 14:00:20|1043.3|1042.3|1043.5|1041.3|1043.8|1042.3|1043|1041|3
1648562430000|2022-03-29 14:00:30|1043.3|1041.5|1041.8|1039.8|1043.5|1041.5|1041.5|1039.5|14
1648562440000|2022-03-29 14:00:40|1041.5|1040|1041.5|1039.5|1042|1040|1041.3|1039|3
1648562450000|2022-03-29 14:00:50|1041.8|1039.8|1041.5|1039.5|1041.8|1039.8|1041.5|1039.5|10
1648562460000|2022-03-29 14:01:00|1040.5|1038.5|1039.8|1037.8|1040.5|1038.5|1039.5|1037.8|15
1648562470000|2022-03-29 14:01:10|1039.5|1037.5|1039|1036.8|1039.5|1037.5|1039|1036.8|13
1648562480000|2022-03-29 14:01:20|1039.8|1037|1039.5|1037.5|1040.3|1038.3|1039.5|1037|25
1648562490000|2022-03-29 14:01:30|1039|1035.5|1038|1036.3|1039|1037|1037.8|1035.5|9
1648562500000|2022-03-29 14:01:40|1038.3|1036.5|1038|1036|1038.3|1036.5|1038|1036|6
1648562510000|2022-03-29 14:01:50|1038.3|1036.3|1039|1037|1039.5|1038|1038|1036.3|3
1648562520000|2022-03-29 14:02:00|1039.5|1037.5|1039.3|1037.5|1039.5|1037.5|1039.3|1037.5|1
1648562530000|2022-03-29 14:02:10|1039.5|1036.8|1039|1037|1039.5|1037.3|1038.8|1036.8|4
1648562540000|2022-03-29 14:02:20|1039.3|1037.3|1040.8|1039|1041|1039|1039|1037.3|1
1648562550000|2022-03-29 14:02:30|1041|1038.8|1040.8|1038.8|1041|1039|1040.3|1038.3|1
1648562560000|2022-03-29 14:02:40|1040.5|1038.5|1041|1039|1041|1039|1040|1037.8|0
1648562570000|2022-03-29 14:02:50|1041.3|1039.3|1041|1039.3|1041.8|1039.8|1041|1039|3
1648562580000|2022-03-29 14:03:00|1041.3|1039.5|1041|1038.8|1041.3|1039.5|1040.8|1038.8|3
1648562590000|2022-03-29 14:03:10|1040.8|1039|1041|1039|1041|1039|1040.8|1039|3
1648562600000|2022-03-29 14:03:20|1041.8|1039.3|1044.8|1042.8|1044.8|1042.8|1041.8|1039.3|6
1648562610000|2022-03-29 14:03:30|1045|1043|1044.8|1042.8|1045.3|1043.5|1044.3|1042.8|1
1648562620000|2022-03-29 14:03:40|1045|1042.5|1045.5|1043.3|1045.8|1043.8|1044.8|1042.5|3
1648562630000|2022-03-29 14:03:50|1045.8|1043.5|1045.8|1043.8|1045.8|1043.8|1045.5|1043.3|10
1648562640000|2022-03-29 14:04:00|1046.5|1044|1046.8|1044.5|1047|1044.8|1046|1044|13
1648562650000|2022-03-29 14:04:10|1047|1044.8|1046.8|1044.8|1047|1045|1046.3|1044|15
1648562660000|2022-03-29 14:04:20|1047|1045|1046.3|1044.5|1047.3|1045.3|1046.3|1044.5|0
1648562670000|2022-03-29 14:04:30|1045.8|1044|1046.8|1044.5|1047|1045|1045.8|1044|2
1648562680000|2022-03-29 14:04:40|1046.5|1044.3|1047.5|1045.5|1047.5|1045.5|1046|1044|1
1648562690000|2022-03-29 14:04:50|1047.3|1045.8|1047.3|1045.5|1048|1046|1047.3|1045.5|2
1648562700000|2022-03-29 14:05:00|1047|1045|1047|1045.3|1047|1045.3|1046.8|1045|2
1648562710000|2022-03-29 14:05:10|1046.3|1044.3|1045.5|1044|1046.5|1044.5|1045.5|1044|1
1648562720000|2022-03-29 14:05:20|1045.3|1043|1044.5|1042.8|1045.3|1043.3|1044.5|1042.8|22
1648562730000|2022-03-29 14:05:30|1044.3|1042.3|1043.3|1041|1044.5|1042.5|1043.3|1041|7
1648562740000|2022-03-29 14:05:40|1043.5|1041.3|1044|1042|1044.5|1042.3|1043.3|1041.3|0
1648562750000|2022-03-29 14:05:50|1044.3|1042.3|1043.5|1041.3|1044.5|1042.8|1043.3|1041|4
1648562760000|2022-03-29 14:06:00|1043.8|1041.5|1044.5|1042.3|1045|1042.8|1043.8|1041.5|0
1648562770000|2022-03-29 14:06:10|1044.8|1042.5|1044.5|1042|1044.8|1042.8|1044|1041.5|0
1648562780000|2022-03-29 14:06:20|1044.3|1041.8|1044.8|1042.5|1045|1042.5|1044.3|1041.8|0
1648562790000|2022-03-29 14:06:30|1044.3|1042|1044|1042|1044.8|1042.3|1043.8|1041.5|0
1648562800000|2022-03-29 14:06:40|1044.8|1042.5|1046|1044|1046|1044.3|1044.8|1042.5|4
1648562810000|2022-03-29 14:06:50|1045|1043|1046.5|1044.5|1046.5|1044.5|1045|1043|2
1648562820000|2022-03-29 14:07:00|1046.3|1043.5|1045.3|1043|1046.3|1044.5|1045|1043|2
1648562830000|2022-03-29 14:07:10|1045|1043.3|1044.8|1043|1045.3|1043.3|1044.5|1042.8|3
1648562840000|2022-03-29 14:07:20|1044.3|1042.8|1044.8|1042.8|1044.8|1043|1044|1042.5|2
1648562850000|2022-03-29 14:07:30|1045.3|1042.5|1044.3|1042.5|1045.3|1043.3|1044.3|1042.3|2
1648562860000|2022-03-29 14:07:40|1044|1042.3|1044.3|1042.5|1044.8|1042.8|1043.8|1042|1
1648562870000|2022-03-29 14:07:50|1044.8|1042.8|1044.5|1042.8|1045.5|1043.5|1044.3|1042.3|20
1648562880000|2022-03-29 14:08:00|1044.8|1042.5|1043.5|1041.8|1044.8|1042.8|1043.5|1041.5|1
1648562890000|2022-03-29 14:08:10|1043.8|1042|1043.3|1041.5|1044|1042|1043|1041.3|1
1648562900000|2022-03-29 14:08:20|1043.5|1042|1043.3|1041.3|1043.8|1042|1042.8|1041|3
1648562910000|2022-03-29 14:08:30|1043.5|1040|1044.3|1042.3|1044.8|1042.3|1041.8|1039.5|0
1648562920000|2022-03-29 14:08:40|1044.5|1043.3|1045.5|1043|1045.5|1043.5|1044.5|1043|4
1648562930000|2022-03-29 14:08:50|1045.3|1043.3|1045.5|1043.8|1045.5|1043.8|1045.3|1043|0
1648562940000|2022-03-29 14:09:00|1045.3|1043.5|1045.3|1043.3|1045.3|1043.8|1045|1042.8|0
1648562950000|2022-03-29 14:09:10|1045.5|1043.8|1045|1043|1046|1044|1045|1043|2
1648562960000|2022-03-29 14:09:20|1045.5|1043.3|1046|1043.8|1046.3|1044|1045.5|1043|1
1648562970000|2022-03-29 14:09:30|1045.8|1044|1044.8|1043|1046|1044|1044.8|1042.5|1
1648562980000|2022-03-29 14:09:40|1045.3|1042.8|1045.3|1043|1045.5|1043.8|1045|1042.8|4
1648562990000|2022-03-29 14:09:50|1045|1043.3|1045.3|1043.5|1045.3|1043.5|1045|1043|0
1648563000000|2022-03-29 14:10:00|1045.8|1044|1045.5|1043.5|1046|1044|1045.3|1043.3|1
1648563010000|2022-03-29 14:10:10|1045.8|1044|1045.8|1043.8|1046|1044|1045.5|1043.5|0
1648563020000|2022-03-29 14:10:20|1046|1044|1045.8|1043.5|1046|1044|1045.8|1043.3|1
1648563030000|2022-03-29 14:10:30|1044.8|1043|1043.5|1041.3|1045|1043|1043.3|1041.3|15
1648563040000|2022-03-29 14:10:40|1043.3|1041|1044.8|1042.8|1045|1043.3|1043.3|1040.8|2
1648563050000|2022-03-29 14:10:50|1045.3|1043|1045.8|1043.8|1046.3|1044|1045.3|1043|4
1648563060000|2022-03-29 14:11:00|1046.3|1044|1047.8|1045.8|1048.3|1046|1045.8|1043.8|4
1648563070000|2022-03-29 14:11:10|1048.3|1046|1049.5|1047|1049.5|1047|1047.3|1045.3|3
1648563080000|2022-03-29 14:11:20|1049.8|1047.3|1049.5|1047|1050.5|1048.3|1049|1047|11
1648563090000|2022-03-29 14:11:30|1050.5|1047.3|1049.5|1047.5|1050.8|1048.8|1049.5|1047.3|9
1648563100000|2022-03-29 14:11:40|1049.3|1047.3|1049|1047|1049.5|1047.3|1048.3|1046.5|2
1648563110000|2022-03-29 14:11:50|1049.5|1047.5|1050.8|1048.5|1050.8|1048.8|1049.5|1047.3|9
1648563120000|2022-03-29 14:12:00|1052|1048.3|1052|1049.8|1052.3|1050.5|1051.5|1048.3|12
1648563130000|2022-03-29 14:12:10|1051.8|1049.5|1051.5|1049.5|1052.3|1050.3|1051.5|1049.3|0
1648563140000|2022-03-29 14:12:20|1051.3|1049.3|1051.5|1049.5|1052|1049.8|1051.3|1049.3|17
1648563150000|2022-03-29 14:12:30|1051.8|1049.3|1050.8|1048.8|1051.8|1049.5|1050.8|1048.5|6
1648563160000|2022-03-29 14:12:40|1050.5|1049|1049.8|1048|1050.5|1049|1049.8|1047.8|1
1648563170000|2022-03-29 14:12:50|1049.5|1047.8|1049.5|1048|1049.5|1048|1049.5|1047.3|1
1648563180000|2022-03-29 14:13:00|1050|1048.3|1051.5|1049.5|1051.5|1049.5|1050|1048|17
1648563190000|2022-03-29 14:13:10|1052.8|1050.8|1054|1052.3|1054.3|1052.3|1052.8|1050.5|9
1648563200000|2022-03-29 14:13:20|1053.8|1052.8|1054.8|1053|1055.3|1053.5|1053.8|1052.3|12
1648563210000|2022-03-29 14:13:30|1055|1052.8|1054.8|1052.5|1055.3|1053.3|1054|1052|3
1648563220000|2022-03-29 14:13:40|1054.3|1052.3|1054.5|1052.8|1055|1053|1054|1051.8|9
1648563230000|2022-03-29 14:13:50|1055.3|1053|1055|1053.5|1055.5|1053.5|1054.5|1052.5|6
1648563240000|2022-03-29 14:14:00|1055.3|1053.3|1055.8|1053.8|1056|1054|1055|1053.3|24
1648563250000|2022-03-29 14:14:10|1056|1054|1055.8|1054|1056.5|1054.5|1055.8|1053.8|11
1648563260000|2022-03-29 14:14:20|1056|1053.8|1056.5|1054.8|1057|1055|1056|1053.8|4
1648563270000|2022-03-29 14:14:30|1056.3|1054.5|1057|1055|1057.5|1055.3|1055.8|1053.5|13
1648563280000|2022-03-29 14:14:40|1057.3|1054.8|1057|1054.8|1057.3|1055.3|1056.5|1054.3|14
1648563290000|2022-03-29 14:14:50|1056.8|1054.3|1057.3|1055.5|1057.5|1055.5|1056.8|1054.3|1
1648563300000|2022-03-29 14:15:00|1057.8|1055.8|1057.8|1055.5|1057.8|1056.3|1056.8|1054.8|11
1648563310000|2022-03-29 14:15:10|1058|1055.8|1058.5|1056.3|1059|1057.3|1057.8|1055.8|15
1648563320000|2022-03-29 14:15:20|1058.3|1056|1058.5|1056.5|1058.5|1056.8|1058|1056|1
1648563330000|2022-03-29 14:15:30|1058.3|1056.3|1058|1056.3|1058.5|1056.5|1058|1056.3|0
1648563340000|2022-03-29 14:15:40|1057.8|1056|1057|1055|1058.5|1056|1056.8|1054.8|4
1648563350000|2022-03-29 14:15:50|1057.3|1054.8|1056.8|1054.8|1057.3|1055.3|1056.8|1054.5|0
1648563360000|2022-03-29 14:16:00|1056.5|1054|1056.5|1054.8|1056.5|1054.8|1056|1053.8|2
1648563370000|2022-03-29 14:16:10|1056.8|1054.5|1056.8|1055|1057.5|1055.3|1056.8|1054.5|0
1648563380000|2022-03-29 14:16:20|1057.3|1055.5|1059.5|1057.8|1059.5|1057.8|1057.3|1055.3|13
1648563390000|2022-03-29 14:16:30|1059.3|1057.5|1059.8|1057.5|1060|1058|1059.3|1057.3|1
1648563400000|2022-03-29 14:16:40|1059.5|1057.3|1060|1058|1060|1058.5|1059.5|1057.3|10
1648563410000|2022-03-29 14:16:50|1059.8|1057.8|1060|1058|1060|1058.8|1059.8|1057.8|2
1648563420000|2022-03-29 14:17:00||1057.8||1058||1058.5||1057.5|1
1648563430000|2022-03-29 14:17:10|1059.8|1057.8|1058.5|1056.8|1059.8|1057.8|1058.5|1056.8|3
1648563440000|2022-03-29 14:17:20|1059.5|1057.3|1059|1057|1059.8|1057.3|1058.8|1056.8|6
1648563450000|2022-03-29 14:17:30|1058.8|1056.8|1059.5|1057|1059.5|1057|1058.3|1056.3|2
1648563460000|2022-03-29 14:17:40|1059.3|1056.8|1059.3|1056.8|1059.5|1057.3|1059|1056.8|3
1648563470000|2022-03-29 14:17:50|1059.8|1057|1059.8|1057.5|1059.8|1057.5|1059.3|1056.8|0
1648563480000|2022-03-29 14:18:00|1059.5|1057.3|1059.8|1058|1060|1058.3|1059.3|1057.3|13
1648563490000|2022-03-29 14:18:10|1060|1057.8|1060|1058|1060|1058|1059.3|1057.5|0
1648563500000|2022-03-29 14:18:20|1061|1058.3|1061|1059.3|1061|1059.3|1060.8|1058.3|9
1648563510000|2022-03-29 14:18:30|1060.8|1059|1061|1059.5|1061.3|1059.8|1060.8|1059|9
1648563520000|2022-03-29 14:18:40|1060.8|1059.3|1061.5|1059.5|1061.5|1060|1060.8|1059.3|7
1648563530000|2022-03-29 14:18:50|1061.3|1059.8|1061.5|1059.5|1061.8|1060|1061.3|1059.5|6
1648563540000|2022-03-29 14:19:00|1061.3||1061||1061.3||1060.8||16
1648563550000|2022-03-29 14:19:10|1061.3|1059|1060.8|1058.8|1061.3|1059.3|1060|1058|26
1648563560000|2022-03-29 14:19:20|1060.5|1059|1060.3|1058|1060.8|1059.3|1060|1058|5
1648563570000|2022-03-29 14:19:30|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1060|1058|1
1648563580000|2022-03-29 14:19:40|1060.5|1058.8|1062|1060.5|1062.3|1060.5|1060.5|1058.8|7
1648563590000|2022-03-29 14:19:50|1062.3|1060.3|1063.5|1061.3|1064|1061.8|1062.3|1060.3|22
1648563600000|2022-03-29 14:20:00|1063.3|1061.5|1064|1062|1064|1062|1062.8|1060.3|2
1648563610000|2022-03-29 14:20:10|1064.5|1062.3|1064.3|1062.3|1065.8|1063.5|1064.3|1062|2
1648563620000|2022-03-29 14:20:20|1064|1062|1065.3|1063.3|1065.3|1063.3|1063.8|1061.5|2
1648563630000|2022-03-29 14:20:30|1065|1063.5|1065.8|1063.5|1066.3|1064|1065|1063|6
1648563640000|2022-03-29 14:20:40|1065.5|1063|1065.3|1063.5|1065.5|1063.8|1064.8|1063|15
1648563650000|2022-03-29 14:20:50|1065.5|1063.8|1067.3|1065|1067.8|1066|1065.5|1063.5|15
1648563660000|2022-03-29 14:21:00|1067|1065.5|1066.8|1065|1068|1065.8|1066.8|1065|10
1648563670000|2022-03-29 14:21:10|1066.3|1064.8|1066.8|1064.8|1067.3|1065.3|1066.3|1064.5|4
1648563680000|2022-03-29 14:21:20|1067.5|1065|1067|1065.3|1067.5|1065.5|1067|1065|4
1648563690000|2022-03-29 14:21:30|1066.8|1064.8|1067|1065.3|1067|1065.3|1066.8|1064.8|4
1648563700000|2022-03-29 14:21:40|1067.3|1065|1068.3|1066.3|1068.3|1066.5|1067.3|1065|20
1648563710000|2022-03-29 14:21:50|1067.8|1065.8|1068|1066.3|1068|1066.3|1067.5|1065.5|76
1648563720000|2022-03-29 14:22:00|1068.3|1065.8|1067.8|1065.8|1068.3|1065.8|1067.8|1065.8|1
1648563730000|2022-03-29 14:22:10|1067.3|1065|1068|1066|1068|1066.3|1067|1065|3
1648563740000|2022-03-29 14:22:20|1068.3|1066.8|1069.3|1067.5|1069.5|1067.8|1068.3|1066.8|7
1648563750000|2022-03-29 14:22:30|1069.5|1067.3|1068.3|1066.8|1069.5|1067.8|1068.3|1066.8|10
1648563760000|2022-03-29 14:22:40|1068.5||1068.3||1068.8||1068.3||0
1648563770000|2022-03-29 14:22:50|1068.5|1067|1068|1066.3|1068.5|1067|1068|1066.3|3
1648563780000|2022-03-29 14:23:00|1068.3||1068.3||1068.3||1068||0
1648563790000|2022-03-29 14:23:10|1068.5|1066.5|1068.3|1066.3|1068.5|1066.8|1068|1066.3|0
1648563800000|2022-03-29 14:23:20|1068.5|1066.5|1068.3|1066.5|1068.5|1066.8|1068|1066.3|21
1648563810000|2022-03-29 14:23:30|1068.5|1066.8|1068.8|1066.8|1068.8|1067|1068.3|1066.3|14
1648563820000|2022-03-29 14:23:40|1069|1067|1069|1067|1069|1067.3|1068.8|1066.8|3
1648563830000|2022-03-29 14:23:50|1068.8|1067.3|1069.3|1067.3|1069.3|1067.5|1068.8|1067.3|0
1648563840000|2022-03-29 14:24:00|1067.8|1065.5|1068.3|1066.8|1068.5|1066.8|1067.8|1065.5|29
1648563850000|2022-03-29 14:24:10|1068.5|1066.5|1068.3|1066.3|1068.5|1066.5|1068|1066|0
1648563860000|2022-03-29 14:24:20|1068|1066|1068|1066|1068.3|1066.3|1067.8|1066|0
1648563870000|2022-03-29 14:24:30|1067|1066.3|1068|1066|1068|1066.3|1067|1064.8|11
1648563880000|2022-03-29 14:24:40|1068.3|1066.8|1068.3|1066.8|1068.8|1066.8|1068|1066|2
1648563890000|2022-03-29 14:24:50|1067.8|1066|1067.3|1065.3|1067.8|1066|1067.3|1065.3|1
1648563900000|2022-03-29 14:25:00|1067|1065.5|1067.3|1065.5|1067.3|1065.5|1067|1065|8
1648563910000|2022-03-29 14:25:10|1067.5|1065.3|1067.8|1065.8|1067.8|1065.8|1067.5|1065.3|0
1648563920000|2022-03-29 14:25:20|1068|1066|1067.8|1066|1068|1066|1067.8|1066|0
1648563930000|2022-03-29 14:25:30||1066.5||1065.8||1066.5||1065.8|2
1648563940000|2022-03-29 14:25:40|1068.3|1066|1067.5|1065.5|1068.3|1066.5|1067.5|1065.3|6
1648563950000|2022-03-29 14:25:50|1067.3|1065.8|1067.5|1065.5|1068.3|1066.5|1067.3|1065.5|1
1648563960000|2022-03-29 14:26:00|1067.3|1065.3|1067.3|1065.5|1068.3|1066.3|1067.3|1065.3|1
1648563970000|2022-03-29 14:26:10|1067.5|1065.3|1067.3|1065.5|1067.8|1065.8|1067.3|1065.3|0
1648563980000|2022-03-29 14:26:20|1067.5|1065.3|1067.3|1065|1067.5|1065.8|1067.3|1065|1
1648563990000|2022-03-29 14:26:30|1067|1065.5|1067.8|1066|1067.8|1066|1067|1065|15
1648564000000|2022-03-29 14:26:40|1067.5|1065.3|1067.5|1065.5|1067.8|1065.8|1067.5|1065.3|2
1648564010000|2022-03-29 14:26:50|1067.8|1066|1067.3|1065.3|1067.8|1066|1067.3|1065.3|0
1648564020000|2022-03-29 14:27:00|1067|1065|1067|1065|1067.3|1065.3|1067|1065|1
1648564030000|2022-03-29 14:27:10|1067.5|1065.5|1068|1066.3|1068|1066.3|1067.5|1065.5|2
1648564040000|2022-03-29 14:27:20|1067.8|1066.5|1068.8|1066.8|1069|1067|1067.8|1066.3|6
1648564050000|2022-03-29 14:27:30|1069|1067|1069.3|1067.8|1069.3|1067.8|1068.3|1066.3|17
1648564060000|2022-03-29 14:27:40|1069.5|1068|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1648564070000|2022-03-29 14:27:50|1069.5|1068.3|1070|1068.3|1070|1068.3|1069.5|1068.3|16
1648564080000|2022-03-29 14:28:00|1069.8|1068|1070|1068.3|1070.3|1068.3|1069.8|1067.8|10
1648564090000|2022-03-29 14:28:10|1069.8|1068.5|1068.3|1066.5|1069.8|1068.5|1068.3|1066.3|10
1648564100000|2022-03-29 14:28:20|1068.5|1066.3|1069|1067.5|1069|1067.5|1068.3|1066.3|5
1648564110000|2022-03-29 14:28:30|1068.8|1066.8|1068.3|1066.3|1068.8|1067|1068.3|1066.3|0
1648564120000|2022-03-29 14:28:40|1068|1066.5|1067.8|1065.5|1068.3|1066.5|1067.8|1065.5|7
1648564130000|2022-03-29 14:28:50|1068|1065.3|1067|1065.3|1068|1065.8|1066.8|1065|11
1648564140000|2022-03-29 14:29:00|1066.8|1065|1065.3|1063.3|1066.8|1065|1065|1063|11
1648564150000|2022-03-29 14:29:10|1066.8|1063.5|1066.8|1064.8|1066.8|1065|1066.3|1063.5|44
1648564160000|2022-03-29 14:29:20|1066.5|1064.5|1067.3|1065|1067.3|1065|1066.3|1064.5|8
1648564170000|2022-03-29 14:29:30|1067|1064.8|1066.8|1064.8|1067|1065.3|1066.8|1064.5|0
1648564180000|2022-03-29 14:29:40|1066|1064.3|1066.8|1064.5|1066.8|1065|1066|1064|5
1648564190000|2022-03-29 14:29:50|1066.5|1064.3|1066.8|1065|1066.8|1065|1066.5|1064.3|0
1648564200000|2022-03-29 14:30:00|1067.5|1065.5|1068|1066.3|1069.5|1067.5|1067.3|1065.5|20
1648564210000|2022-03-29 14:30:10|1068.3|1065.8|1068.5|1066.3|1068.5|1066.3|1068|1065.8|3
1648564220000|2022-03-29 14:30:20|1068.3|1066.5|1067.8|1065.5|1068.5|1066.5|1067.8|1065.5|3
1648564230000|2022-03-29 14:30:30|1068.3|1066.3|1067.8|1065.8|1068.3|1066.3|1067.8|1065.8|0
1648564240000|2022-03-29 14:30:40|1067.5|1065.5|1067.3|1065.5|1067.8|1065.5|1067|1065.3|0
1648564250000|2022-03-29 14:30:50|1067.5|1065.3|1067.8|1065.5|1068|1065.8|1067.3|1065.3|1
1648564260000|2022-03-29 14:31:00|1067.5|1065.8|1067.5|1065.5|1067.8|1065.8|1067|1065.3|0
1648564270000|2022-03-29 14:31:10|1067.3|1065.3|1067.5|1065.5|1068|1066|1067.3|1065.3|3
1648564280000|2022-03-29 14:31:20|1067|1065.3|1067.3|1065.3|1067.8|1065.8|1067|1065.3|0
1648564290000|2022-03-29 14:31:30|1066.3|1064.5|1066|1064|1066.5|1064.5|1065.8|1064|5
1648564300000|2022-03-29 14:31:40|1066.3|1064.8|1066.5|1064.5|1066.5|1064.8|1066|1064.3|0
1648564310000|2022-03-29 14:31:50|1066.3|1065.3|1067|1065.3|1067.3|1065.3|1066.3|1064.8|0
1648564320000|2022-03-29 14:32:00||1065||1065.3||1065.3||1065|0
1648564330000|2022-03-29 14:32:10|1066.8|1065.5|1067|1065.5|1067.3|1065.8|1066.8|1065|1
1648564340000|2022-03-29 14:32:20|1067.3|1065.3|1068|1066.3|1068|1066.3|1067.3|1065.3|5
1648564350000|2022-03-29 14:32:30|1067.8|1065.8|1066|1064|1067.8|1065.8|1066|1063.8|8
1648564360000|2022-03-29 14:32:40|1066.3|1064.3|1065.8|1063.5|1066.5|1064.5|1065.5|1063.5|0
1648564370000|2022-03-29 14:32:50|1066|1063.8|1065.8|1063.5|1066|1063.8|1065.3|1062.8|0
1648564380000|2022-03-29 14:33:00|1066|1063.3|1065.8|1063.8|1066|1064.3|1065.5|1063.3|0
1648564390000|2022-03-29 14:33:10||1063.5||1063.8||1063.8||1063.5|0
1648564400000|2022-03-29 14:33:20|1065.5|1064|1067|1064.8|1067.3|1065.3|1065.5|1063.8|6
1648564410000|2022-03-29 14:33:30|1067.3|1064.5|1066.5|1064.3|1067.3|1065|1066.3|1064.3|0
1648564420000|2022-03-29 14:33:40|1066.8|1064.5|1067|1065|1067|1065|1066.5|1064.3|0
1648564430000|2022-03-29 14:33:50|1067.3||1067||1067.3||1067||2
1648564440000|2022-03-29 14:34:00|1066.8|1064.8|1065.8|1063.8|1066.8|1064.8|1065.8|1063.8|10
1648564450000|2022-03-29 14:34:10||1064||1064||1064||1064|0
1648564460000|2022-03-29 14:34:20|1066.3|1063.8|1066.8|1065|1067|1065.3|1066.3|1063.8|3
1648564470000|2022-03-29 14:34:30|1067|1065.3|1067.5|1065.5|1067.5|1065.5|1066.8|1065|10
1648564480000|2022-03-29 14:34:40|1067.3|1065.3|1067.5|1065.5|1067.5|1065.5|1067.3|1065.3|0
1648564490000|2022-03-29 14:34:50|1067.3|1065.3|1067.3|1064.8|1067.3|1065.3|1066.8|1064.8|0
1648564500000|2022-03-29 14:35:00|1067|1065|1066.8|1064.8|1067|1065|1066.5|1064.5|0
1648564510000|2022-03-29 14:35:10|1067|1064.5|1066.3|1064.3|1067|1065|1066|1064|0
1648564520000|2022-03-29 14:35:20|1066.5|1064.5|1066.5|1064.3|1067|1064.8|1066.3|1064.3|0
1648564530000|2022-03-29 14:35:30|1066.8|1064.5|1066.8|1065.3|1067|1065.3|1066.5|1064.3|3
1648564540000|2022-03-29 14:35:40|1067|1065|1066.8|1065|1067.3|1065.3|1066.8|1065|2
1648564550000|2022-03-29 14:35:50|1066|1064.5|1066|1063.8|1066|1064.5|1065.3|1063.3|24
1648564560000|2022-03-29 14:36:00|1065.8|1064|1066.5|1064.5|1066.8|1064.5|1065.8|1064|10
1648564570000|2022-03-29 14:36:10|1066.8|1064.8|1066|1063.8|1066.8|1064.8|1066|1063.5|0
1648564580000|2022-03-29 14:36:20|1065.8|1063.3|1065|1063|1065.8|1063.5|1065|1063|4
1648564590000|2022-03-29 14:36:30|1064.8|1062.8|1064.3|1062.3|1065|1063|1064|1062.3|9
1648564600000|2022-03-29 14:36:40|1064|1061.3|1063|1061|1064|1061.5|1063|1061|1
1648564610000|2022-03-29 14:36:50|1062.8|1060.8|1063|1060.5|1063|1060.8|1062|1060|6
1648564620000|2022-03-29 14:37:00|1063.3|1060.8|1062.8|1060.3|1063.3|1061|1062.8|1060.3|0
1648564630000|2022-03-29 14:37:10|1063|1060.5|1062.3|1060|1063|1060.5|1061.5|1059.8|0
1648564640000|2022-03-29 14:37:20|1062|1060.3|1063.5|1061.3|1063.5|1061.3|1062|1060.3|1
1648564650000|2022-03-29 14:37:30|1064|1061.5|1063.8|1061.8|1064|1062|1063.8|1061.3|2
1648564660000|2022-03-29 14:37:40|1064.3|1062.3|1065.5|1063.3|1065.8|1063.3|1064.3|1062.3|8
1648564670000|2022-03-29 14:37:50|1065.3|1063|1066|1064|1066|1064|1065.3|1063|6
1648564680000|2022-03-29 14:38:00|1066.3|1063.8|1065.3|1063.3|1066.3|1063.8|1065.3|1063.3|0
1648564690000|2022-03-29 14:38:10||1063||1062.8||1063||1062.8|3
1648564700000|2022-03-29 14:38:20|1066.8|1063|1067|1065|1067|1065|1066.5|1063|1
1648564710000|2022-03-29 14:38:30|1067.3|1065.3|1069.5|1067|1069.8|1067.3|1067.3|1065.3|16
1648564720000|2022-03-29 14:38:40|1069.8|1067.3|1069.8|1067.8|1070.3|1068.3|1069.5|1067.3|13
1648564730000|2022-03-29 14:38:50|1070|1068|1070.8|1069|1071.8|1069|1069.8|1068|28
1648564740000|2022-03-29 14:39:00|1071.3|1068.5|1070.5|1068.3|1071.3|1068.5|1070.3|1068.3|3
1648564750000|2022-03-29 14:39:10|1071.5|1068.5|1070.3|1068.3|1071.5|1068.8|1070.3|1068.3|2
1648564760000|2022-03-29 14:39:20|1069.8|1068.5|1069.8|1067.5|1069.8|1068.5|1069.8|1067.5|0
1648564770000|2022-03-29 14:39:30|1070.3|1067.3|1070.8|1068.8|1070.8|1069|1070|1067.3|6
1648564780000|2022-03-29 14:39:40|1070.5|1068.5|1071|1068.8|1071.3|1069|1070.5|1068.5|1
1648564790000|2022-03-29 14:39:50|1071.3|1069|1070.3|1067.8|1071.3|1069|1070|1067.8|1
1648564800000|2022-03-29 14:40:00|1070.5|1068.3|1070.3|1068.5|1070.8|1068.5|1070|1067.8|10
1648564810000|2022-03-29 14:40:10|1070.5|1068.8|1070.3|1068.3|1070.5|1068.8|1070|1068.3|0
1648564820000|2022-03-29 14:40:20|1070|1067.8|1069.8|1067.8|1070.3|1068|1069.8|1067.8|5
1648564830000|2022-03-29 14:40:30|1069.5|1067.5|1065.8|1063.8|1069.8|1067.5|1065.8|1063.8|6
1648564840000|2022-03-29 14:40:40|1066|1064.3|1066.5|1064.3|1066.5|1064.5|1066|1064|1
1648564850000|2022-03-29 14:40:50|1067|1064.5|1066.5|1064.3|1067|1064.8|1066.5|1064.3|2
1648564860000|2022-03-29 14:41:00|1066.3|1064.8|1065.5|1063|1066.3|1064.8|1065.5|1063|1
1648564870000|2022-03-29 14:41:10|1065.3|1063.3|1065.3|1063|1065.5|1063.3|1065|1062.8|0
1648564880000|2022-03-29 14:41:20|1065.5|1062.8|1064.5|1061.5|1065.5|1063|1064.3|1061.5|1
1648564890000|2022-03-29 14:41:30|1064.3|1061.8|1064.3|1062.3|1064.5|1062.3|1064.3|1061.8|1
1648564900000|2022-03-29 14:41:40|1064.5|1062.5|1065.3|1063.5|1065.3|1063.5|1064.5|1062.5|0
1648564910000|2022-03-29 14:41:50|1067.3|1064.8|1069|1067.8|1069.8|1067.8|1067.3|1064.8|13
1648564920000|2022-03-29 14:42:00|1070.5|1068.3|1071.3|1069|1073.3|1070.8|1070.3|1068.3|23
1648564930000|2022-03-29 14:42:10|1071.5|1069.3|1070.3|1068|1072.3|1069.8|1070.3|1068|18
1648564940000|2022-03-29 14:42:20|1070|1068.3|1073.3|1071.3|1073.3|1071.3|1069.8|1068|16
1648564950000|2022-03-29 14:42:30|1073.8|1070.8|1073.5|1071.3|1073.8|1071.5|1072.5|1070.3|7
1648564960000|2022-03-29 14:42:40|1073.3|1071.5|1072.8|1070.8|1073.8|1071.5|1072|1069.8|1
1648564970000|2022-03-29 14:42:50|1073.5|1071.5|1071.8|1069.8|1073.5|1071.5|1071.8|1069.8|45
1648564980000|2022-03-29 14:43:00|1071.5|1069|1071.8|1069.5|1072.3|1069.8|1071|1068.5|7
1648564990000|2022-03-29 14:43:10|1072|1069.8|1071.3|1069|1072|1069.8|1071.3|1069|0
1648565000000|2022-03-29 14:43:20|1071|1069.3|1071.3|1069.3|1071.8|1069.5|1070.8|1069|1
1648565010000|2022-03-29 14:43:30|1071|1069|1072|1069.5|1072|1070.3|1070.8|1068.8|8
1648565020000|2022-03-29 14:43:40|1071.8|1069.3|1070.3|1068.3|1072|1069.5|1070.3|1068.3|0
1648565030000|2022-03-29 14:43:50|1069.8|1068.5|1070.3|1068|1070.3|1068.5|1069.5|1067.8|3
1648565040000|2022-03-29 14:44:00|1070.5|1068.3|1069.5|1067.5|1070.5|1068.3|1069.3|1067.5|3
1648565050000|2022-03-29 14:44:10|1069.8|1067.3|1071|1068.5|1071.8|1069.3|1069.8|1067.3|5
1648565060000|2022-03-29 14:44:20|1070.8|1068.8|1069.5|1067.5|1070.8|1068.8|1069.5|1067.5|3
1648565070000|2022-03-29 14:44:30|1069.8|1067.3|1069.8|1067.8|1070.5|1068.3|1069.8|1067.3|0
1648565080000|2022-03-29 14:44:40|1070|1068|1069.8|1067.5|1070.3|1068|1069.5|1067.5|0
1648565090000|2022-03-29 14:44:50|1070|1068|1068.8|1066.8|1070|1068|1068.8|1066.8|0
1648565100000|2022-03-29 14:45:00|1068.5|1066|1067.3|1065|1068.5|1066.3|1067|1064.8|8
1648565110000|2022-03-29 14:45:10|1067|1064.8|1067.8|1065|1067.8|1065.3|1067|1064.8|5
1648565120000|2022-03-29 14:45:20|1068|1065.3|1066|1063.5|1068.5|1065.5|1065.8|1063.5|12
1648565130000|2022-03-29 14:45:30|1066.3|1063.8|1065.8|1063.3|1066.5|1064.3|1065|1063|7
1648565140000|2022-03-29 14:45:40|1066|1063.8|1066|1063.8|1066.5|1064|1066|1063.3|1
1648565150000|2022-03-29 14:45:50|1067|1064|1067|1064.8|1067|1064.8|1067|1064|3
1648565160000|2022-03-29 14:46:00|1067.3|1065.3|1069|1067|1069|1067|1067|1065.3|10
1648565170000|2022-03-29 14:46:10|1069.8|1067.3|1069.3|1067.3|1069.8|1067.3|1069|1066.8|1
1648565180000|2022-03-29 14:46:20|1069|1067|1068|1066.5|1069|1067|1068|1066.5|14
1648565190000|2022-03-29 14:46:30|1068.3|1066.8|1068.3|1066.8|1068.8|1066.8|1068|1066.5|4
1648565200000|2022-03-29 14:46:40|1068|1066.5|1068.3|1066.5|1068.3|1066.5|1067.8|1066.5|8
1648565210000|2022-03-29 14:46:50||1066.8||1066.5||1066.8||1066.5|2
1648565220000|2022-03-29 14:47:00|1069.3|1066.8|1069.8|1068|1070|1068|1068.8|1066.8|11
1648565230000|2022-03-29 14:47:10|1070|1068.5|1070.5|1068.8|1070.8|1068.8|1070|1068|1
1648565240000|2022-03-29 14:47:20|1070.8|1068.3|1070|1067.8|1070.8|1068.8|1070|1067.8|0
1648565250000|2022-03-29 14:47:30|1070.8|1068.3|1070.8|1068.5|1070.8|1068.5|1070.3|1067.8|3
1648565260000|2022-03-29 14:47:40|1071|1068.8|1071|1069.3|1071|1069.3|1070.5|1068.5|2
1648565270000|2022-03-29 14:47:50|1070.8|1069|1071.5|1069.5|1071.8|1070|1070.5|1068.8|7
1648565280000|2022-03-29 14:48:00|1071.3|1069.8|1071.3|1069.5|1071.5|1069.8|1071.3|1069.5|2
1648565290000|2022-03-29 14:48:10|1071.5|1068.8|1070|1068|1071.5|1069|1069.8|1068|2
1648565300000|2022-03-29 14:48:20|1069.8|1068.3|1070|1068|1070|1068.3|1069.8|1068|1
1648565310000|2022-03-29 14:48:30|1069.8|1068.3|1070|1068|1070.5|1068.3|1069.8|1068|3
1648565320000|2022-03-29 14:48:40|1069.8|1066.5|1069|1066.8|1069.8|1066.8|1068.8|1066.5|12
1648565330000|2022-03-29 14:48:50|1068.5|1066.5|1068.8|1066.5|1068.8|1066.8|1068.3|1066.5|2
1648565340000|2022-03-29 14:49:00|1069.3|1067|1071.8|1069.5|1071.8|1069.5|1069.3|1066.8|8
1648565350000|2022-03-29 14:49:10|1071.5|1069.3|1072|1069.5|1072.3|1070|1071|1068.8|2
1648565360000|2022-03-29 14:49:20|1071.8|1069.8|1070.3|1067.8|1071.8|1069.8|1070|1067.8|3
1648565370000|2022-03-29 14:49:30|1070.5|1068|1070.3|1068.3|1071|1068.8|1070|1067.8|0
1648565380000|2022-03-29 14:49:40|1070|1067.8|1069|1066.8|1070.3|1067.8|1068.8|1066.8|2
1648565390000|2022-03-29 14:49:50|1069.3|1067|1069.5|1067.3|1069.5|1067.3|1068.8|1066.5|2
1648565400000|2022-03-29 14:50:00|1069.3|1067|1070|1067.8|1070|1067.8|1069.3|1067|5
1648565410000|2022-03-29 14:50:10|1069.5|1067.5|1070|1067.5|1070|1067.8|1069.3|1067.3|6
1648565420000|2022-03-29 14:50:20|1070.3|1068|1071.3|1068.8|1071.3|1068.8|1070|1067.5|1
1648565430000|2022-03-29 14:50:30|1071|1069.3|1071.3|1068.5|1071.3|1069.3|1071|1068.3|1
1648565440000|2022-03-29 14:50:40|1071|1068.3|1071|1068.5|1071.3|1068.8|1070.3|1068|7
1648565450000|2022-03-29 14:50:50|1070.5|1068.3|1069.5|1067.8|1070.5|1068.5|1069.5|1067.8|5
1648565460000|2022-03-29 14:51:00|1069.8|1068.8|1070.8|1068.5|1071|1068.8|1069.8|1067.8|3
1648565470000|2022-03-29 14:51:10|1070.5||1070.5||1071||1070.3||0
1648565480000|2022-03-29 14:51:20|1071|1068.8|1070.8|1068.5|1071|1068.8|1070.5|1068.5|3
1648565490000|2022-03-29 14:51:30|1071||1070.5||1071||1070.5||0
1648565500000|2022-03-29 14:51:40|1070.8|1067.8|1069.8|1067.8|1070.8|1067.8|1069.8|1067.8|0
1648565510000|2022-03-29 14:51:50|1070|1068.3|1070|1068.3|1070.3|1068.3|1070|1068.3|1
1648565520000|2022-03-29 14:52:00|1069.8|1068.5|1070.3|1068.3|1070.5|1068.5|1069.8|1068|7
1648565530000|2022-03-29 14:52:10|1070|1067.8|1070.3|1068.3|1070.5|1068.3|1070|1067.8|0
1648565540000|2022-03-29 14:52:20|1070|1068|1070|1068.3|1070|1068.3|1070|1068|0
1648565550000|2022-03-29 14:52:30|1071.3|1069.3|1072.3|1070|1072.5|1070.3|1071.3|1069.3|3
1648565560000|2022-03-29 14:52:40|1072.5|1070.3|1072.8|1071.3|1073.3|1071.5|1072.3|1070.3|1
1648565570000|2022-03-29 14:52:50|1073|1071|1073.3|1071|1073.3|1071|1072.5|1070.8|12
1648565580000|2022-03-29 14:53:00|1072.5|1071.3|1072.5|1070.5|1072.5|1071.3|1072|1070.3|7
1648565590000|2022-03-29 14:53:10||1070.8||1070.8||1071||1070.8|0
1648565600000|2022-03-29 14:53:20|1072.3|1071|1072.3|1069.8|1072.3|1071|1072|1069.8|8
1648565610000|2022-03-29 14:53:30|1072|1069.5|1071|1069.5|1072|1069.8|1071|1069|1
1648565620000|2022-03-29 14:53:40|1071.3|1068|1070.5|1068.3|1071.3|1068.3|1070.5|1068|3
1648565630000|2022-03-29 14:53:50|1070.8|1068|1070.5|1068.5|1071|1069.3|1070.3|1068|0
1648565640000|2022-03-29 14:54:00|1070.3|1068.3|1070|1067.8|1070.3|1068.5|1070|1067.8|6
1648565650000|2022-03-29 14:54:10|1070.3|1068|1070.3|1068|1070.3|1068.3|1069.8|1068|0
1648565660000|2022-03-29 14:54:20|1070|1067.5|1068.8|1066.5|1070|1067.8|1068.5|1066.5|3
1648565670000|2022-03-29 14:54:30|1068.5|1066.8|1068|1066.5|1068.5|1067|1068|1066.5|0
1648565680000|2022-03-29 14:54:40|1067.8|1066.3|1065.8|1063.3|1067.8|1066.3|1065.8|1063.3|7
1648565690000|2022-03-29 14:54:50|1065|1062.8|1065.5|1062.8|1066|1063.8|1064.8|1062.5|0
1648565700000|2022-03-29 14:55:00|1065.3|1062.3|1063.8|1061.8|1065.3|1062.8|1063.8|1061.8|1
1648565710000|2022-03-29 14:55:10|1063.5|1061.5|1062.5|1060.8|1063.5|1061.8|1062.3|1060.3|15
1648565720000|2022-03-29 14:55:20|1063|1061.3|1064.5|1062.8|1065.3|1063|1063|1061.3|0
1648565730000|2022-03-29 14:55:30|1064.8|1062|1065.3|1062.8|1065.3|1062.8|1064.3|1061.5|4
1648565740000|2022-03-29 14:55:40|1065.5|1063.3|1065|1062.8|1065.5|1063.3|1064.5|1061.8|5
1648565750000|2022-03-29 14:55:50|1064.8|1062.5|1062.8|1060.5|1064.8|1062.8|1062.5|1060.3|2
1648565760000|2022-03-29 14:56:00|1063|1060.3|1063|1060.8|1063.3|1061.3|1063|1060.3|0
1648565770000|2022-03-29 14:56:10|1063.3|1060.5|1063.5|1061|1063.8|1062|1063|1060.5|7
1648565780000|2022-03-29 14:56:20|1063.3|1061.5|1063|1060.5|1063.3|1061.5|1063|1060.5|4
1648565790000|2022-03-29 14:56:30|1063.3|1061.3|1063.3|1061.3|1063.3|1061.5|1063|1061|20
1648565800000|2022-03-29 14:56:40|1063.5|1061.5|1063.8|1061.3|1063.8|1061.8|1063.3|1061|3
1648565810000|2022-03-29 14:56:50|1064.3|1061.5|1065.8|1063.5|1066|1064.3|1064.3|1061.5|3
1648565820000|2022-03-29 14:57:00|1065.5|1063.8|1066.8|1064.5|1067|1065|1065.5|1063.8|6
1648565830000|2022-03-29 14:57:10|1067|1064.8|1065.5|1063.5|1067|1064.8|1065.5|1063.5|2
1648565840000|2022-03-29 14:57:20|1065.3|1063.3|1065|1063|1065.3|1063.5|1064.8|1062.5|2
1648565850000|2022-03-29 14:57:30|1064.8|1062.8|1064.8|1063|1064.8|1063|1064.5|1062.5|0
1648565860000|2022-03-29 14:57:40|1064|1062.8|1064|1062|1064|1062.8|1064|1062|3
1648565870000|2022-03-29 14:57:50|1064.3|1061.8|1065.8|1063.8|1066|1063.8|1064.3|1061.8|5
1648565880000|2022-03-29 14:58:00|1065|1063.3|1064.8|1062.5|1065|1063.3|1064.5|1062.5|2
1648565890000|2022-03-29 14:58:10||1062.8||1062.5||1062.8||1062.5|0
1648565900000|2022-03-29 14:58:20|1065.3|1063.5|1065|1063|1065.3|1063.5|1065|1062.5|34
1648565910000|2022-03-29 14:58:30|1065.3|1063.3|1065.3|1063|1065.3|1063.3|1065.3|1063|3
1648565920000|2022-03-29 14:58:40|1066|1063.3|1067.5|1065.5|1067.5|1065.5|1066|1063.3|16
1648565930000|2022-03-29 14:58:50|1067.8|1065.8|1069|1067|1069|1067|1067.8|1065.8|16
1648565940000|2022-03-29 14:59:00|1069.3|1067.5|1070|1067.8|1070.3|1068|1069|1067.3|12
1648565950000|2022-03-29 14:59:10|1070.5|1068|1069.8|1067.5|1071.5|1069.5|1069.8|1067.5|15
1648565960000|2022-03-29 14:59:20|1069.5|1067.8|1069.8|1067.8|1070|1067.8|1069.5|1067.5|16
1648565970000|2022-03-29 14:59:30|1070|1068|1070.3|1068.3|1071.3|1068.8|1070|1068|2
1648565980000|2022-03-29 14:59:40|1069.8|1067.8|1069.5|1067.5|1069.8|1068|1069.5|1067.3|1
1648565990000|2022-03-29 14:59:50|1069.3|1066.8|1069.5|1067.8|1069.5|1067.8|1068.8|1066.8|2
1648566000000|2022-03-29 15:00:00|1069.8|1067.3|1069.8|1068|1069.8|1068|1068.5|1066.3|2
1648566010000|2022-03-29 15:00:10|1069.5|1067.8|1069.5|1067.8|1069.8|1067.8|1069.5|1067.8|0
1648566020000|2022-03-29 15:00:20|1069|1067.5|1069|1067|1069.3|1067.5|1068.5|1066.5|17
1648566030000|2022-03-29 15:00:30|1068.5|1066.5|1069.3|1066.8|1069.3|1066.8|1068.3|1066.3|6
1648566040000|2022-03-29 15:00:40|1069|1066.5|1070|1067.5|1070|1067.5|1069|1066.5|1
1648566050000|2022-03-29 15:00:50|1069.8|1067.3|1069|1066.5|1069.8|1067.3|1068.5|1066.3|3
1648566060000|2022-03-29 15:01:00|1069.5|1066.8|1069.8|1067.8|1069.8|1067.8|1069.3|1066.8|1
1648566070000|2022-03-29 15:01:10|1070.3|1068|1071.3|1068.8|1071.5|1069.5|1070|1068|11
1648566080000|2022-03-29 15:01:20|1071|1069|1071.3|1069.3|1071.5|1069.3|1070.8|1068.8|10
1648566090000|2022-03-29 15:01:30|1071.8|1069|1071.8|1069.5|1071.8|1069.8|1071.3|1069|5
1648566100000|2022-03-29 15:01:40|1071.5|1069.8|1072|1069.8|1072.3|1070|1071.5|1069.3|6
1648566110000|2022-03-29 15:01:50|1071.8|1069.5|1070.3|1068.3|1071.8|1069.5|1070.3|1068.3|9
1648566120000|2022-03-29 15:02:00|1069.8|1068|1070|1068.3|1070.5|1068.5|1069.8|1067.8|2
1648566130000|2022-03-29 15:02:10|1069.8|1068|1070.3|1068.3|1070.3|1068.3|1069.8|1067.8|0
1648566140000|2022-03-29 15:02:20|1070.5|1067.5|1069.8|1067.5|1070.5|1068|1069.5|1067.5|0
1648566150000|2022-03-29 15:02:30||1068||1067.8||1068||1067.8|0
1648566160000|2022-03-29 15:02:40|1069|1067.5|1068.8|1066.8|1069.3|1067.5|1068.8|1066.8|0
1648566170000|2022-03-29 15:02:50|1069|1067.3|1068.5|1066.5|1069|1067.3|1068.3|1066.3|3
1648566180000|2022-03-29 15:03:00|1068.8|1066.3|1070|1067.8|1070|1067.8|1068.8|1066.3|3
1648566190000|2022-03-29 15:03:10|1069.8|1068|1070|1068|1070.3|1068.5|1069.3|1067|0
1648566200000|2022-03-29 15:03:20|1069.8|1067.3|1069|1067.5|1069.8|1067.8|1069|1067|1
1648566210000|2022-03-29 15:03:30|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.5|1067.5|1
1648566220000|2022-03-29 15:03:40|1069.5|1067.3|1069.5|1067.8|1069.5|1067.8|1069.5|1067.3|3
1648566230000|2022-03-29 15:03:50|1070.3|1068|1069|1067.5|1070.5|1068.3|1069|1067.5|5
1648566240000|2022-03-29 15:04:00|1068.8|1067|1069.5|1067.3|1069.5|1067.5|1068.8|1066.3|16
1648566250000|2022-03-29 15:04:10|1069.3|1067.5|1069|1067|1069.8|1067.8|1069|1066.5|0
1648566260000|2022-03-29 15:04:20|1069.3|1067.3|1069.8|1067.5|1069.8|1067.8|1069.3|1067|0
1648566270000|2022-03-29 15:04:30|1069.5|1067.8|1071|1068.8|1071|1068.8|1069.3|1067.3|6
1648566280000|2022-03-29 15:04:40|1071.3|1069|1072|1069.8|1072.3|1070.3|1071|1069|3
1648566290000|2022-03-29 15:04:50|1072.3|1070|1072.3|1070.3|1072.5|1070.8|1072.3|1070|5
1648566300000|2022-03-29 15:05:00|1072.5|1071|1071.8|1070|1072.5|1071|1071.8|1070|9
1648566310000|2022-03-29 15:05:10|||||||||4
1648566320000|2022-03-29 15:05:20|1072|1070.3|1072.3|1070.3|1072.3|1070.5|1072|1070.3|2
1648566330000|2022-03-29 15:05:30|1072|1070|1072.3|1069.8|1072.3|1070|1072|1069.8|13
1648566340000|2022-03-29 15:05:40|1072|1070|1071.5|1069.5|1072|1070|1071.3|1069.5|4
1648566350000|2022-03-29 15:05:50|1071.8|1069|1070.8|1069|1071.8|1069|1070.8|1069|2
1648566360000|2022-03-29 15:06:00|1071|1068.8|1071|1068.8|1071|1068.8|1071|1068.8|5
1648566370000|2022-03-29 15:06:10|1070.8|1068.5|1070|1067.5|1070.8|1068.5|1069.3|1067.5|5
1648566380000|2022-03-29 15:06:20|1070.3|1067.8|1069.5|1067.5|1070.3|1068|1069.5|1067.5|1
1648566390000|2022-03-29 15:06:30|1070|1067.8|1070|1068.3|1070|1068.3|1070|1067.8|1
1648566400000|2022-03-29 15:06:40|1070.3|1068.5|1070.3|1068|1070.5|1068.5|1070|1068|1
1648566410000|2022-03-29 15:06:50|1070.5|1068.3|1070.3|1068.3|1071|1068.5|1070.3|1068.3|1
1648566420000|2022-03-29 15:07:00|1070|1068.5|1070.3|1068.5|1070.5|1068.5|1070|1068.5|0
1648566430000|2022-03-29 15:07:10|1069.8|1067.8|1070|1067.8|1070|1067.8|1069.8|1067.8|3
1648566440000|2022-03-29 15:07:20|1069.8|1067.5|1069|1066.8|1069.8|1067.5|1069|1066.8|4
1648566450000|2022-03-29 15:07:30|1069.8|1068.5|1070.8|1068.5|1071|1069.3|1069.8|1068.5|40
1648566460000|2022-03-29 15:07:40|1070.5|1068.8|1070.5|1068.3|1070.5|1068.8|1070.3|1068.3|1
1648566470000|2022-03-29 15:07:50|1071.5|1069|1070.8|1068.8|1071.5|1069|1070.8|1068.8|0
1648566480000|2022-03-29 15:08:00|1071.5|1069|1071|1068.8|1071.5|1069.3|1070.8|1068.5|6
1648566490000|2022-03-29 15:08:10|1070.8|1068.5|1070|1068|1070.8|1068.8|1070|1068|2
1648566500000|2022-03-29 15:08:20|1069.8|1067.8|1069.8|1068|1069.8|1068|1069.8|1067.8|1
1648566510000|2022-03-29 15:08:30|1070|1067.8|1070.5|1068.3|1070.5|1068.5|1069.8|1067.8|2
1648566520000|2022-03-29 15:08:40|1070.3|1068.5|1070|1068|1070.3|1068.5|1070|1068|1
1648566530000|2022-03-29 15:08:50|1069.8|1067.8|1069|1067|1069.8|1068|1068|1066.5|7
1648566540000|2022-03-29 15:09:00|1068.5|1066.5|1067.3|1065.5|1068.5|1066.5|1067.3|1064.8|6
1648566550000|2022-03-29 15:09:10|1067.8|1065.8|1067.5|1065.5|1067.8|1065.8|1067|1065.3|3
1648566560000|2022-03-29 15:09:20|1067.8|1065.3|1067.3|1065.3|1067.8|1065.5|1067.3|1065.3|0
1648566570000|2022-03-29 15:09:30|1067|1065|1066.8|1065.3|1067.3|1065.5|1066|1064|11
1648566580000|2022-03-29 15:09:40|1067.3|1064.3|1066|1064|1067.3|1064.5|1065.8|1063.8|1
1648566590000|2022-03-29 15:09:50|1065.8|1063.8|1066.8|1064.5|1066.8|1064.5|1065.8|1063.8|6
1648566600000|2022-03-29 15:10:00|1067|1064.3|1067.5|1065.5|1068|1066|1066.3|1064.3|2
1648566610000|2022-03-29 15:10:10|1067.8|1065.8|1068.8|1066.8|1069|1066.8|1067.8|1065.8|38
1648566620000|2022-03-29 15:10:20|1069|1067|1069.3|1067.5|1069.5|1067.5|1068.8|1066.8|2
1648566630000|2022-03-29 15:10:30|1069|1067|1068.3|1066.5|1069|1067|1068.3|1066.5|2
1648566640000|2022-03-29 15:10:40|1068|1066.3|1068|1066|1068|1066.5|1068|1066|5
1648566650000|2022-03-29 15:10:50|1067.8|1065.8|1067.3|1065.5|1067.8|1066|1067.3|1065|0
1648566660000|2022-03-29 15:11:00|1067|1065.3|1067.5|1065.8|1067.5|1065.8|1067|1065.3|2
1648566670000|2022-03-29 15:11:10|1067.8|1066|1067.8|1066.3|1068|1066.3|1067.5|1065.3|1
1648566680000|2022-03-29 15:11:20|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1067.8|1066|4
1648566690000|2022-03-29 15:11:30|1068.5|1065.5|1067.5|1065.8|1068.5|1065.8|1067.5|1065.5|27
1648566700000|2022-03-29 15:11:40|1068|1066.3|1066.5|1064.8|1068|1066.3|1066.5|1064.3|4
1648566710000|2022-03-29 15:11:50|1066.3|1064.5|1067|1065|1067.8|1065.8|1066.3|1064.3|3
1648566720000|2022-03-29 15:12:00|1067.3|1065.3|1066.8|1064.8|1067.5|1065.3|1066.8|1064.5|7
1648566730000|2022-03-29 15:12:10|1067|1065|1066.8|1064.8|1067.8|1065.8|1066.3|1064|4
1648566740000|2022-03-29 15:12:20|1067.5|1065|1067.5|1065.3|1067.5|1065.3|1066.8|1064.3|0
1648566750000|2022-03-29 15:12:30|1067.3|1065|1067|1065.3|1067.3|1065.5|1066.5|1064.8|0
1648566760000|2022-03-29 15:12:40|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1066.5|1064.5|0
1648566770000|2022-03-29 15:12:50|1066.5|1064.5|1067|1065|1067|1065.3|1066.3|1064.5|2
1648566780000|2022-03-29 15:13:00|1066.8|1064.8|1066.5|1064.5|1067|1064.8|1066.3|1064.5|1
1648566790000|2022-03-29 15:13:10|1065.8|1063.8|1065.8|1064|1066|1064.5|1065.3|1063.8|4
1648566800000|2022-03-29 15:13:20|1065.5|1063.8|1065.3|1063.3|1066|1063.8|1065.3|1063|11
1648566810000|2022-03-29 15:13:30|1065.8|1063.8|1066|1064.8|1066|1064.8|1065.8|1063.8|2
1648566820000|2022-03-29 15:13:40|1065.8|1064.3|1065.5|1063.5|1065.8|1064.3|1065.5|1063.3|1
1648566830000|2022-03-29 15:13:50|1065.3|1063.3|1064.5|1062.5|1066.3|1064|1064.5|1062.5|24
1648566840000|2022-03-29 15:14:00|1065|1062.8|1064.8|1063.3|1065|1063.5|1064.8|1062.8|11
1648566850000|2022-03-29 15:14:10|1065|1062.8|1065|1062.8|1066|1064|1065|1062.5|15
1648566860000|2022-03-29 15:14:20|1064.5|1062.3|1064.5|1062.3|1064.5|1062.8|1064.5|1062.3|0
1648566870000|2022-03-29 15:14:30||1062.5||1062.8||1063.3||1062.3|16
1648566880000|2022-03-29 15:14:40|1065.3|1063|1064.8|1062.8|1065.3|1063.3|1064.8|1062.8|3
1648566890000|2022-03-29 15:14:50|1065|1062.5|1065.3|1062.8|1065.3|1062.8|1064.5|1062.3|5
1648566900000|2022-03-29 15:15:00|1065|1062.5|1064.5|1062|1065|1063|1064.3|1062|0
1648566910000|2022-03-29 15:15:10|1063.8|1061.8|1063.5|1061.3|1063.8|1061.8|1063.3|1061.3|0
1648566920000|2022-03-29 15:15:20|1063.3|1061.5|1062.3|1060.3|1063.5|1061.5|1062.3|1060|6
1648566930000|2022-03-29 15:15:30|1062.5|1060|1061.8|1060|1062.5|1060.5|1061.8|1060|7
1648566940000|2022-03-29 15:15:40|1061.5|1059.8|1061.5|1060|1062|1060|1061.3|1059.5|3
1648566950000|2022-03-29 15:15:50|1062|1059.8|1062|1060|1062.5|1060.3|1061.5|1059.8|2
1648566960000|2022-03-29 15:16:00|1061.5|1059.8|1057.3|1054.8|1061.5|1059.8|1057.3|1054.8|45
1648566970000|2022-03-29 15:16:10|1056.8|1055|1056.3|1054.3|1057|1055|1056|1054|10
1648566980000|2022-03-29 15:16:20|1057|1054|1055.3|1053.3|1057|1055.3|1055.3|1053|33
1648566990000|2022-03-29 15:16:30|1055.5|1053.5|1055.5|1053.3|1055.8|1053.8|1055|1053|7
1648567000000|2022-03-29 15:16:40|1056|1054.3|1054.5|1052.3|1056|1054.3|1054|1052.3|31
1648567010000|2022-03-29 15:16:50|1054.3|1052.8|1054.3|1051.8|1054.5|1052.8|1053.5|1051.3|5
1648567020000|2022-03-29 15:17:00|1054|1051|1054.5|1052.5|1054.5|1053|1053.8|1051|4
1648567030000|2022-03-29 15:17:10|1053.5|1052.3|1052.5|1050.5|1053.8|1052.3|1052.5|1050.5|9
1648567040000|2022-03-29 15:17:20|1052|1049.8|1050|1048.3|1052|1049.8|1050|1048.3|5
1648567050000|2022-03-29 15:17:30|1050.5|1047.8|1049.5|1047.3|1050.5|1047.8|1049.3|1047.3|9
1648567060000|2022-03-29 15:17:40|1050.3|1047.5|1050.3|1048.3|1050.5|1048.3|1050.3|1047.5|1
1648567070000|2022-03-29 15:17:50|1050|1048|1049.5|1047.5|1050|1048|1049.3|1047.5|4
1648567080000|2022-03-29 15:18:00|1049.8|1047.8|1050|1048|1050.3|1048.3|1049.5|1047.8|10
1648567090000|2022-03-29 15:18:10|1049.8|1047.8|1049|1047.5|1050|1048|1049|1047.5|3
1648567100000|2022-03-29 15:18:20|1049.5|1047|1048.5|1046.8|1049.5|1047|1048.5|1046.3|16
1648567110000|2022-03-29 15:18:30|1049|1046.5|1049|1046.8|1049.3|1047|1048.5|1046.5|8
1648567120000|2022-03-29 15:18:40|1049.3|1047|1049|1047|1049.5|1047.8|1049|1047|3
1648567130000|2022-03-29 15:18:50|1049.5|1047.3|1049|1047.3|1049.5|1047.8|1049|1047|6
1648567140000|2022-03-29 15:19:00|1048.5|1046.8|1048.3|1046.5|1049|1047|1048.3|1046.3|4
1648567150000|2022-03-29 15:19:10||1046.8||1046.5||1046.8||1046.5|9
1648567160000|2022-03-29 15:19:20|1048.8|1046.8|1048.3|1046.3|1048.8|1046.8|1048.3|1046.3|5
1648567170000|2022-03-29 15:19:30|1048.5|1046|1049.3|1047.3|1049.3|1047.8|1048.5|1046|6
1648567180000|2022-03-29 15:19:40|1048.8||1049.3||1049.5||1048.8||7
1648567190000|2022-03-29 15:19:50|1049|1047|1049|1047|1049.5|1047|1048.5|1047|16
1648567200000|2022-03-29 15:20:00|1048.8|1046.5|1048.8|1046.3|1048.8|1046.5|1048|1045.8|8
1648567210000|2022-03-29 15:20:10|1048.3|1045.8|1049.8|1048|1050|1048|1048|1045.8|13
1648567220000|2022-03-29 15:20:20|1050|1047.8|1049.8|1047.3|1050.3|1048|1049|1046.8|17
1648567230000|2022-03-29 15:20:30|1050|1047.8|1049.8|1047.3|1050|1047.8|1049|1046.8|9
1648567240000|2022-03-29 15:20:40|1050|1047.8|1052.3|1050.3|1052.3|1050.3|1050|1047.8|4
1648567250000|2022-03-29 15:20:50|1052.8|1050.8|1056.5|1055|1057|1055|1052.8|1050.8|9
1648567260000|2022-03-29 15:21:00|1056.8|1054.8|1057|1055|1057|1055|1056|1054|8
1648567270000|2022-03-29 15:21:10|1057.8|1055.3|1059.3|1057.3|1059.3|1057.3|1057.3|1055|31
1648567280000|2022-03-29 15:21:20|1059.8|1057.8|1061|1059.3|1062|1059.5|1059.8|1057.5|8
1648567290000|2022-03-29 15:21:30|1060.5|1058.5|1058.8|1056.8|1060.5|1058.5|1058.8|1056.5|5
1648567300000|2022-03-29 15:21:40|1058.5|1056.5|1058.8|1057|1059|1057|1058.5|1056.5|4
1648567310000|2022-03-29 15:21:50|1058|1056.8|1057.3|1055.3|1058.3|1056.8|1056.8|1054.5|16
1648567320000|2022-03-29 15:22:00|1058|1055.8|1058|1055.8|1058.3|1056.3|1057.8|1055.8|2
1648567330000|2022-03-29 15:22:10|1057.8|1055.5|1058.5|1056.8|1058.5|1056.8|1057.3|1055.3|6
1648567340000|2022-03-29 15:22:20|1059.3|1057.5|1059|1056.8|1059.3|1057.8|1058.5|1056.3|9
1648567350000|2022-03-29 15:22:30|1058.8|1057|1060.8|1058.8|1060.8|1058.8|1058.5|1056.8|13
1648567360000|2022-03-29 15:22:40|1060.5|1058.5|1060.8|1058.5|1061|1058.8|1060|1058|4
1648567370000|2022-03-29 15:22:50|1060.5|1058.3|1060.8|1058.8|1061|1058.8|1059|1057.3|8
1648567380000|2022-03-29 15:23:00|1060.3|1058|1061.5|1059.8|1062.5|1060.3|1059.8|1057.8|15
1648567390000|2022-03-29 15:23:10|1061.3|1059.5|1063|1061.3|1063|1061.3|1061|1059|4
1648567400000|2022-03-29 15:23:20|1062.8|1060.8|1061.5|1059.8|1062.8|1061.3|1061.3|1059.3|18
1648567410000|2022-03-29 15:23:30|1062.3|1059.5|1062.3|1060.5|1062.5|1060.8|1061.8|1059.5|16
1648567420000|2022-03-29 15:23:40|1062.5|1060.8|1064.3|1062|1064.3|1062.3|1062.5|1060.8|7
1648567430000|2022-03-29 15:23:50|1063.8|1061.8|1063.5|1061.5|1063.8|1062.3|1063.3|1061.3|5
1648567440000|2022-03-29 15:24:00|1063.8|1061.8|1061.5|1059.8|1063.8|1062|1061.5|1059.5|12
1648567450000|2022-03-29 15:24:10|1061.8|1060|1061.5|1059.3|1061.8|1060|1061|1059|7
1648567460000|2022-03-29 15:24:20|1061.3|1059|1061.3|1059|1062|1059.5|1060.3|1058.8|15
1648567470000|2022-03-29 15:24:30|1060.8|1059.3|1057.5|1055.5|1060.8|1059.3|1057.5|1055.5|8
1648567480000|2022-03-29 15:24:40|1057.3|1055|1055.3|1053|1057.5|1055|1054.8|1052.5|13
1648567490000|2022-03-29 15:24:50|1054.8|1053.3|1054.8|1052.5|1055|1053.3|1053|1050.8|34
1648567500000|2022-03-29 15:25:00|1054.5|1052|1052.8|1050.8|1054.8|1052.5|1052.8|1050.8|7
1648567510000|2022-03-29 15:25:10|1053|1050.5|1053.8|1051.5|1053.8|1051.5|1052.8|1050.5|3
1648567520000|2022-03-29 15:25:20|1054|1052|1054.5|1052.5|1054.8|1053|1053.8|1051.8|4
1648567530000|2022-03-29 15:25:30|1055|1052.3|1053.8|1052|1055|1052.8|1053.5|1051.3|6
1648567540000|2022-03-29 15:25:40|1054|1051.8|1052.8|1050.8|1054|1052|1052.8|1050.5|11
1648567550000|2022-03-29 15:25:50|1052.5|1050.5|1053.3|1051.3|1053.5|1051.5|1051.8|1050|13
1648567560000|2022-03-29 15:26:00|1053.8|1052|1054.5|1052.3|1054.5|1052.3|1053.3|1051.3|23
1648567570000|2022-03-29 15:26:10|1054|1052|1053.3|1051.3|1054.8|1052.3|1052.8|1050.5|14
1648567580000|2022-03-29 15:26:20|1053.8|1051|1057.3|1055.8|1057.8|1055.8|1053.8|1051|10
1648567590000|2022-03-29 15:26:30|1057.8|1055|1057.3|1055.3|1057.8|1055.5|1056.8|1054.8|7
1648567600000|2022-03-29 15:26:40|1057|1055.5|1058|1056|1058|1056.3|1057|1055|13
1648567610000|2022-03-29 15:26:50|1058.3|1055.8|1060.8|1059|1061.3|1059.5|1058.3|1055.8|12
1648567620000|2022-03-29 15:27:00|1061.3|1059.3|1062.8|1060.8|1063.5|1061.3|1060.5|1058.5|23
1648567630000|2022-03-29 15:27:10|1063.3|1060.5|1061.8|1059.8|1063.3|1061|1061.8|1059.5|8
1648567640000|2022-03-29 15:27:20|1062|1059.5|1060.3|1058.3|1062.3|1059.5|1060.3|1058|6
1648567650000|2022-03-29 15:27:30|1060|1057.8|1061.3|1059.3|1061.3|1059.3|1060|1057.5|8
1648567660000|2022-03-29 15:27:40|1061.5|1059.5|1059.5|1057.8|1061.8|1059.8|1059.5|1057.5|21
1648567670000|2022-03-29 15:27:50|1059.3|1057.5|1058.3|1056.3|1059.3|1057.8|1058|1056|12
1648567680000|2022-03-29 15:28:00|1058|1056.5|1058.3|1056.8|1059.8|1058|1058|1056.5|40
1648567690000|2022-03-29 15:28:10|1057.8|1055.8|1058.5|1056.8|1058.8|1056.8|1057.5|1055.5|23
1648567700000|2022-03-29 15:28:20|1058.3|1057|1058.8|1057.3|1059|1057.5|1058.3|1056.8|22
1648567710000|2022-03-29 15:28:30|1059|1057.5|1058.5|1056.8|1059|1057.8|1058.3|1056.8|14
1648567720000|2022-03-29 15:28:40|1058.8|1057|1060|1057.8|1060|1058|1058.8|1056.8|21
1648567730000|2022-03-29 15:28:50|1060.5|1058|1061|1059.3|1061.5|1060|1060|1057.8|46
1648567740000|2022-03-29 15:29:00|1061.3|1058.8|1064.8|1062.8|1065|1063|1061|1058.8|33
1648567750000|2022-03-29 15:29:10|1064.3|1062|1064.8|1062.8|1065.8|1064|1063.8|1062|12
1648567760000|2022-03-29 15:29:20|1064.3|1062.5|1062.8|1061.3|1064.3|1063.3|1062.8|1060.5|30
1648567770000|2022-03-29 15:29:30|1063|1061.5|1061.5|1060|1063|1061.5|1061.3|1059.8|23
1648567780000|2022-03-29 15:29:40|1061.3|1059.8|1061.3|1059.8|1061.5|1059.8|1060.5|1059.3|82
1648567790000|2022-03-29 15:29:50|1061|1059.5|1072|1070.3|1072|1070.3|1061|1059|279
1648567800000|2022-03-29 15:30:00|1072.3|1069.5|1066.8|1064.8|1072.3|1069.5|1066.8|1064.3|46
1648567810000|2022-03-29 15:30:10|1067|1065.3|1068|1065.8|1068.3|1066.5|1067|1065.3|14
1648567820000|2022-03-29 15:30:20|1067.8|1065.5|1067.8|1066.3|1068.3|1066.3|1067.3|1065.5|24
1648567830000|2022-03-29 15:30:30|1068|1065.3|1067.5|1065.3|1068.3|1065.3|1067|1065.3|32
1648567840000|2022-03-29 15:30:40|1067|1066|1066.8|1064.8|1068|1066|1066.8|1064.3|46
1648567850000|2022-03-29 15:30:50|1067|1063.3|1065|1063|1067|1063.5|1064.5|1062.3|14
1648567860000|2022-03-29 15:31:00|1065.3|1063.3|1066.5|1064.3|1066.8|1064.5|1065.3|1063|50
1648567870000|2022-03-29 15:31:10|1067|1064.5|1066.3|1064.3|1067|1065.3|1066|1064|2
1648567880000|2022-03-29 15:31:20|1066|1064|1065.5|1064|1066|1064|1065.5|1064|5
1648567890000|2022-03-29 15:31:30|1066|1064.3|1065|1063|1066|1064.3|1065|1062.3|5
1648567900000|2022-03-29 15:31:40|1066|1063.3|1065.8|1064.3|1066|1064.3|1065.8|1063.3|1
1648567910000|2022-03-29 15:31:50|1066|1064.5|1067|1065.3|1067.5|1065.5|1066|1063.8|13
1648567920000|2022-03-29 15:32:00|1066.8|1065.5|1067.5|1065.8|1068|1065.8|1066.8|1065.5|0
1648567930000|2022-03-29 15:32:10|1067|1064.8|1066.5|1065|1067|1065|1066.5|1064.8|2
1648567940000|2022-03-29 15:32:20|1066.3|1064.3|1065.5|1063.5|1066.3|1064.3|1064.8|1063.3|5
1648567950000|2022-03-29 15:32:30|1065.3|1063.8|1065.5|1063.5|1065.5|1064|1065.3|1063.5|2
1648567960000|2022-03-29 15:32:40|1065.8|1063.8|1065|1063.3|1065.8|1064|1064.8|1063|19
1648567970000|2022-03-29 15:32:50|1065.3|1063.5|1065.5|1063.5|1065.5|1063.5|1065.3|1063.5|0
1648567980000|2022-03-29 15:33:00|1065.8|1064|1065.5|1063.3|1066.3|1064.3|1065|1063|1
1648567990000|2022-03-29 15:33:10|1065.8|1063.5|1066|1064.3|1066.3|1064.3|1065.5|1063.5|0
1648568000000|2022-03-29 15:33:20|1065.5|1063.5|1065.3|1063|1066|1063.5|1065|1063|5
1648568010000|2022-03-29 15:33:30|1065|1062.3|1064.3|1062.3|1065.3|1062.5|1064.3|1062.3|2
1648568020000|2022-03-29 15:33:40|1063.8|1064|1066.5|1064.8|1066.8|1064.8|1063.8|1064|25
1648568030000|2022-03-29 15:33:50|1066|1063.8|1065|1063.3|1066.3|1064.5|1065|1063.3|5
1648568040000|2022-03-29 15:34:00|1065.8|1063.8|1064.8|1062.8|1066|1064.5|1064.8|1062.5|9
1648568050000|2022-03-29 15:34:10|1065|1063|1065|1063|1065.3|1063.5|1064.8|1063|3
1648568060000|2022-03-29 15:34:20|1065.3|1063.3|1066|1064.3|1066|1064.3|1065|1063.3|5
1648568070000|2022-03-29 15:34:30|1065.8||1066.3||1066.8||1065.8||2
1648568080000|2022-03-29 15:34:40|1066.5|1064.5|1065.8|1064|1066.5|1064.5|1065.3|1063|2
1648568090000|2022-03-29 15:34:50|1065|1063|1066.3|1064.3|1066.5|1064.3|1064.5|1062.8|5
1648568100000|2022-03-29 15:35:00|1066|1063.8|1065.5|1064|1066|1064|1065.5|1063.8|4
1648568110000|2022-03-29 15:35:10|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1064.5|1063|2
1648568120000|2022-03-29 15:35:20|1064.8|1062.8|1064.5|1062.5|1064.8|1062.8|1064|1062|5
1648568130000|2022-03-29 15:35:30|1064.8|1062.8|1064.5|1062.8|1065|1062.8|1064.3|1062.8|1
1648568140000|2022-03-29 15:35:40|1064.8|1063|1066.3|1064.5|1066.3|1064.5|1064.5|1063|0
1648568150000|2022-03-29 15:35:50|1066.5|1063.8|1065.3|1063.3|1066.5|1063.8|1065.3|1063.3|2
1648568160000|2022-03-29 15:36:00|1065|1063.5|1064.5|1062.8|1065.5|1063.5|1064.5|1062.8|4
1648568170000|2022-03-29 15:36:10|1065|1063|1064.5|1062.3|1065|1063|1064.5|1062.3|3
1648568180000|2022-03-29 15:36:20|1064.3|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.5|0
1648568210000|2022-03-29 15:36:50|1064||1064||1064||1064||1
1648568220000|2022-03-29 15:37:00|1064.3|1062|1063.3|1061|1064.3|1062|1063.3|1061|5
1648568230000|2022-03-29 15:37:10|1063|1060.3|1062.8|1060.8|1063|1060.8|1062.5|1060.3|2
1648568240000|2022-03-29 15:37:20|1062.5|1060.3|1062.3|1060.3|1062.8|1060.3|1062.3|1060.3|1
1648568250000|2022-03-29 15:37:30|1062|1060|1060.3|1058.3|1062|1060|1060.3|1058.3|5
1648568260000|2022-03-29 15:37:40|1060||1060||1060.3||1059.8||0
1648568270000|2022-03-29 15:37:50|1059.5|1057.5|1060.3|1058.5|1060.8|1058.5|1059.5|1057.3|2
1648568280000|2022-03-29 15:38:00|1061.3|1058.8|1061.8|1060|1062|1060|1060.8|1058.8|3
1648568290000|2022-03-29 15:38:10|1062.3|1060.3|1064|1062|1064|1062|1062.3|1060.3|6
1648568300000|2022-03-29 15:38:20|1064.3|1062.3|1064.5|1062.5|1064.5|1062.5|1064.3|1062.3|1
1648568310000|2022-03-29 15:38:30|1063.8|1061.3|1064|1062|1064.5|1062|1063.5|1061.3|5
1648568320000|2022-03-29 15:38:40|1063.5|1061|1062.8|1060.5|1063.8|1061|1062.8|1060.5|3
1648568330000|2022-03-29 15:38:50|1063|1061.3|1063.5|1061.5|1063.8|1061.5|1062.8|1061.3|0
1648568340000|2022-03-29 15:39:00|1063.8|1061.8|1063.8|1061.8|1064|1061.8|1063.5|1061.8|0
1648568350000|2022-03-29 15:39:10|1063.5|1062|1064.3|1062.3|1064.3|1062.3|1063.5|1062|2
1648568360000|2022-03-29 15:39:20|1064.5|1062.5|1064.8|1062.8|1064.8|1062.8|1064.3|1062.5|3
1648568370000|2022-03-29 15:39:30|1065|1063.3|1066|1064.5|1066.3|1064.5|1064.8|1063.3|12
1648568380000|2022-03-29 15:39:40|1066.3|1063.8|1065|1062.8|1066.5|1063.8|1065|1062.8|6
1648568390000|2022-03-29 15:39:50|1064.8||1064.5||1065||1064.3||0
1648568400000|2022-03-29 15:40:00|1064.8||1064.5||1064.8||1064.5||0
1648568410000|2022-03-29 15:40:10|1064|1062.3|1063.8|1061.5|1064|1062.3|1063.5|1061.5|2
1648568420000|2022-03-29 15:40:20|1064|1061.8|1063.5|1061.8|1064|1061.8|1063.5|1061.8|1
1648568430000|2022-03-29 15:40:30|1063.3||1063.8||1063.8||1063.3||0
1648568440000|2022-03-29 15:40:40|1063.5||1063.8||1064||1063.5||0
1648568450000|2022-03-29 15:40:50|1064|1062.3|1064.5|1062.3|1064.5|1062.3|1064|1062.3|0
1648568460000|2022-03-29 15:41:00|1064.3||1064.3||1064.5||1064.3||0
1648568470000|2022-03-29 15:41:10||1062.5||1062.5||1062.5||1062.5|0
1648568480000|2022-03-29 15:41:20|1064||1064.3||1064.3||1064||0
1648568490000|2022-03-29 15:41:30|1064|1061.8|1063.8|1062|1064|1062|1063.8|1061.8|2
1648568500000|2022-03-29 15:41:40|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1
1648568510000|2022-03-29 15:41:50|1064||1064||1064.3||1063.5||1
1648568520000|2022-03-29 15:42:00|1063.8|1062.5|1064|1062.5|1064.3|1062.5|1063.8|1062.5|0
1648568530000|2022-03-29 15:42:10|1064.3|1062.3|1063|1061.3|1064.3|1062.3|1062.8|1061|5
1648568540000|2022-03-29 15:42:20|1062.8|1060.5|1062.3|1060.8|1062.8|1060.8|1061.8|1059.8|8
1648568550000|2022-03-29 15:42:30|1062.5|1061.5|1063.3|1061.5|1063.3|1061.5|1062.5|1061.5|5
1648568560000|2022-03-29 15:42:40|1063.5|1060.5|1062.5|1060.5|1063.5|1060.5|1062.3|1060.5|7
1648568570000|2022-03-29 15:42:50|1062.3|1061.3|1063.3|1061.5|1063.5|1061.5|1062.3|1061.3|0
1648568580000|2022-03-29 15:43:00|1063||1063.3||1063.3||1063||0
1648568590000|2022-03-29 15:43:10|1063.5|1061.8|1063|1061.3|1063.8|1061.8|1062.8|1060.8|7
1648568600000|2022-03-29 15:43:20|1062.5|1060.8|1062.3|1060.3|1062.5|1060.8|1062.3|1060.3|4
1648568610000|2022-03-29 15:43:30||1060.8||1060.8||1060.8||1060.8|0
1648568620000|2022-03-29 15:43:40|1062.5|1061|1063|1061|1063|1061|1062.5|1061|2
1648568630000|2022-03-29 15:43:50|1062.8||1063||1063||1062.8||0
1648568640000|2022-03-29 15:44:00|1062.8|1059.5|1061.8|1060|1062.8|1060|1061.8|1059.5|5
1648568650000|2022-03-29 15:44:10|1062|1059.5|1062.3|1060.3|1062.3|1060.3|1061.3|1059.5|2
1648568660000|2022-03-29 15:44:20|1062.5|1060.8|1062|1060|1062.5|1060.8|1061.8|1059.8|6
1648568670000|2022-03-29 15:44:30|1064.3|1062.3|1064.8|1063|1064.8|1063|1063.5|1062.3|93
1648568680000|2022-03-29 15:44:40|1064.3|1062.3|1066|1064.3|1066.3|1064.3|1064.3|1062.3|3
1648568690000|2022-03-29 15:44:50|1066.8|1064.5|1065.5|1063.8|1066.8|1065|1065.5|1063.5|17
1648568700000|2022-03-29 15:45:00|1065.3|1064.3|1065.8|1063.8|1065.8|1064.3|1065.3|1063.3|13
1648568710000|2022-03-29 15:45:10|1064.8|1062.8|1064.3|1062.8|1064.8|1063|1064|1062.5|4
1648568720000|2022-03-29 15:45:20|1064|1062.3|1063.8|1062.3|1064|1062.3|1063.8|1062.3|3
1648568730000|2022-03-29 15:45:30|1064|1062.5|1064.8|1062.3|1065.3|1063.3|1063.8|1062.3|3
1648568740000|2022-03-29 15:45:40|1064.5|1062.5|1064.5|1062.3|1064.5|1062.5|1064.3|1062.3|0
1648568750000|2022-03-29 15:45:50|1064.3|1062.5|1064|1062.3|1064.5|1062.5|1064|1062.3|6
1648568760000|2022-03-29 15:46:00|1063.5||1064||1064.3||1063.5||0
1648568770000|2022-03-29 15:46:10|1063.8||1063.5||1064.5||1063.5||5
1648568780000|2022-03-29 15:46:20|||||||||8
1648568790000|2022-03-29 15:46:30|1064.3|1062.5|1064.3|1062.5|1064.8|1062.8|1064.3|1062.5|11
1648568800000|2022-03-29 15:46:40|1064|1062.8|1064.5|1062.5|1064.8|1062.8|1064|1062.5|6
1648568810000|2022-03-29 15:46:50|1064.3|1062.3|1064|1062|1064.3|1062.3|1064|1062|0
1648568820000|2022-03-29 15:47:00|1063.8|1062.3|1064.3|1062.5|1064.3|1062.5|1063.3|1062.3|0
1648568830000|2022-03-29 15:47:10|1064|1062.3|1063.5|1062|1064.3|1062.3|1063.3|1062|2
1648568840000|2022-03-29 15:47:20|1063.3||1063.5||1063.5||1063.3||6
1648568850000|2022-03-29 15:47:30|1063.8||1063.5||1063.8||1063.5||1
1648568860000|2022-03-29 15:47:40|1063.8|1062.3|1063|1061.3|1064.5|1062.8|1063|1061.3|3
1648568870000|2022-03-29 15:47:50||1060.8||1060.8||1061.5||1060.8|0
1648568880000|2022-03-29 15:48:00|1062.8|1060.5|1061.5|1059.5|1063|1060.8|1061.5|1059.5|0
1648568890000|2022-03-29 15:48:10|1061.3|1059|1060.8|1059|1061.3|1059.5|1060.8|1058.8|0
1648568900000|2022-03-29 15:48:20||1058.8||1059||1059||1058.8|0
1648568910000|2022-03-29 15:48:30|1061|1058.8|1062|1060.5|1062|1060.5|1061|1058.8|1
1648568920000|2022-03-29 15:48:40|1062.8|1060.8|1063|1060.5|1063|1060.8|1062.8|1060.5|3
1648568930000|2022-03-29 15:48:50|1063.3|1061|1062.5|1060.5|1063.3|1061|1062.5|1060.5|0
1648568940000|2022-03-29 15:49:00|1062.3|1060.8|1062.3|1060.5|1062.3|1060.8|1062.3|1060.5|5
1648568950000|2022-03-29 15:49:10|1062.5|1061|1062.8|1060.5|1063|1061|1062.5|1060.5|2
1648568960000|2022-03-29 15:49:20|1063|1060.8|1063.5|1061.3|1064|1061.8|1063|1060.5|5
1648568970000|2022-03-29 15:49:30|1063.3|1061.5|1064|1062.5|1064.3|1062.5|1063|1061|16
1648568980000|2022-03-29 15:49:40|1064.3|1061.3|1063.3|1061|1064.3|1061.3|1063.3|1061|17
1648568990000|2022-03-29 15:49:50|1063|1060.8|1063|1060.8|1063.3|1060.8|1063|1060.8|0
1648569000000|2022-03-29 15:50:00|1062.8|1060.3|1062.5|1060.5|1062.8|1060.8|1062.3|1060.3|0
1648569010000|2022-03-29 15:50:10||1060.3||1060||1060.5||1060|0
1648569020000|2022-03-29 15:50:20|1062|1060.5|1062.5|1060.5|1062.5|1060.8|1062|1060.3|0
1648569030000|2022-03-29 15:50:30|1062.3|1060.3|1062.3|1060|1062.5|1060.3|1062.3|1060|0
1648569040000|2022-03-29 15:50:40|1062|1060.3|1061.8|1059.8|1062|1060.3|1061.8|1059.8|2
1648569050000|2022-03-29 15:50:50|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|13
1648569060000|2022-03-29 15:51:00|1062.5|1060.8|1062.8|1060.8|1062.8|1060.8|1062.5|1060.8|4
1648569070000|2022-03-29 15:51:10|1062.5|1060.5|1062.3|1060.5|1062.5|1060.5|1062.3|1060.5|0
1648569080000|2022-03-29 15:51:20|1062.8|1060.3|1062.3|1060.3|1062.8|1060.5|1062.3|1060.3|3
1648569090000|2022-03-29 15:51:30|1062.5|1060.5|1062.3|1060.5|1062.8|1060.5|1062.3|1060.5|1
1648569100000|2022-03-29 15:51:40|1062.8|1059.8|1062.3|1060|1062.8|1060|1062.3|1059.8|0
1648569110000|2022-03-29 15:51:50|1061.8|1059.8|1061.5|1059.5|1062|1060|1061.5|1059.5|0
1648569120000|2022-03-29 15:52:00|1061.3|1059.3|1061.5|1059|1061.8|1059.5|1061.3|1059|0
1648569130000|2022-03-29 15:52:10|1061.8|1059.3|1060.5|1059|1061.8|1059.3|1060.5|1059|0
1648569140000|2022-03-29 15:52:20|1061.5|1058.8|1061.5|1059.8|1062|1060|1061.5|1058.8|1
1648569150000|2022-03-29 15:52:30|1061.3|1059.5|1061|1058.8|1061.3|1059.5|1060.8|1058.5|1
1648569160000|2022-03-29 15:52:40|1061.3|1059|1060.5|1058.5|1061.3|1059|1060.5|1058.5|2
1648569170000|2022-03-29 15:52:50|1060.8|1058.8|1060.8|1058.8|1061|1059|1060.8|1058.5|0
1648569180000|2022-03-29 15:53:00|1060.3|1059|1061|1058.8|1061.3|1059.3|1060.3|1058.8|1
1648569200000|2022-03-29 15:53:20|1060.8|1057.8|1060.5|1057.8|1061|1057.8|1060.5|1057.8|0
1648569210000|2022-03-29 15:53:30|1059.3|1056.8|1056.3|1054.3|1059.3|1056.8|1056.3|1054.3|4
1648569220000|2022-03-29 15:53:40|1056|1054|1056|1054.3|1056.3|1054.3|1055|1053.3|10
1648569230000|2022-03-29 15:53:50|1056.5|1054.8|1056.8|1054.8|1057|1055|1056|1054|1
1648569240000|2022-03-29 15:54:00|1057.3|1055.3|1057.3|1055.3|1057.5|1055.3|1057|1055|38
1648569250000|2022-03-29 15:54:10|1057.8|1055.8|1058|1056|1058.3|1056.3|1057.8|1055.8|0
1648569260000|2022-03-29 15:54:20|1057.5|1055.8|1056.3|1054.5|1058|1055.8|1056.3|1054.5|2
1648569270000|2022-03-29 15:54:30|1056.5|1053.8|1055.3|1053.3|1056.8|1053.8|1055.3|1053.3|0
1648569280000|2022-03-29 15:54:40|1055|1053.5|1055.3|1053.3|1055.3|1053.5|1055|1053|1
1648569290000|2022-03-29 15:54:50|1055|1053|1054.8|1053|1055|1053|1054.8|1052.5|0
1648569300000|2022-03-29 15:55:00|1054.5|1052.8|1054.8|1053|1054.8|1053|1054.5|1052.8|0
1648569310000|2022-03-29 15:55:10|1054.5|1052.8|1054.5|1052.5|1054.8|1053|1054.5|1052.5|0
1648569320000|2022-03-29 15:55:20|1054.8|1052.8|1053|1051.3|1054.8|1052.8|1053|1051.3|0
1648569330000|2022-03-29 15:55:30|1052.8|1051|1053|1050.8|1053.3|1051|1052.8|1050.8|104
1648569340000|2022-03-29 15:55:40|1054.3|1052.3|1053.8|1051.8|1054.3|1052.3|1053.8|1051.8|4
1648569350000|2022-03-29 15:55:50|1053.3|1051|1054.5|1052.3|1054.5|1052.3|1053|1050.8|1
1648569360000|2022-03-29 15:56:00|1054.8|1052.8|1055|1052.8|1055.3|1053|1054.5|1052.5|1
1648569370000|2022-03-29 15:56:10|1055.3|1053|1055.3|1053|1055.8|1053.5|1055.3|1053|7
1648569380000|2022-03-29 15:56:20|1055.5|1053.3|1055.5|1053.5|1056|1053.8|1055.3|1053|1
1648569390000|2022-03-29 15:56:30|1055.8|1054|1056.3|1054|1056.5|1054.3|1055.8|1053.5|0
1648569400000|2022-03-29 15:56:40|1056|1054.3|1055.5|1053.5|1056|1054.3|1055|1053.3|5
1648569410000|2022-03-29 15:56:50|1055.8|1053.8|1055.5|1053.5|1055.8|1053.8|1055.5|1053.3|0
1648569420000|2022-03-29 15:57:00|1056|1053.8|1055.8|1053.5|1056.5|1054.5|1055.5|1053.3|2
1648569430000|2022-03-29 15:57:10|1055.5|1053.8|1055.5|1053.5|1056|1054|1055.5|1053.5|0
1648569440000|2022-03-29 15:57:20|1055|1053.3|1055.5|1053.8|1055.5|1053.8|1055|1053.3|4
1648569450000|2022-03-29 15:57:30|1055|1052.8|1055.3|1053.3|1055.5|1053.3|1055|1052.8|4
1648569460000|2022-03-29 15:57:40|1055||1054.8||1055||1054.8||0
1648569470000|2022-03-29 15:57:50|1054.5|1053|1054.5|1052.8|1054.5|1053.3|1054.5|1052.8|3
1648569480000|2022-03-29 15:58:00|1054|1053|1053.5|1051.5|1054|1053|1053.5|1051|5
1648569490000|2022-03-29 15:58:10|1054.5|1051.8|1054.3|1052|1054.5|1052.3|1054.3|1051.5|1
1648569500000|2022-03-29 15:58:20|1054|1051.8|1054|1052.3|1054.5|1052.3|1054|1051.8|0
1648569510000|2022-03-29 15:58:30|1054.8|1052|1054.8|1053|1054.8|1053|1054.8|1052|1
1648569520000|2022-03-29 15:58:40|1054.5|1052.8|1055.3|1053.3|1055.3|1053.3|1054.5|1052.8|0
1648569530000|2022-03-29 15:58:50|1054.3|1053.5|1054.3|1052.3|1054.3|1053.5|1054.3|1052|2
1648569540000|2022-03-29 15:59:00|1054.8|1052.5|1053.8|1052|1054.8|1052.8|1053.8|1051.5|0
1648569550000|2022-03-29 15:59:10|1053.5|1051.5|1053.5|1051.8|1054|1051.8|1053|1051|0
1648569560000|2022-03-29 15:59:20|1053.8|1052.5|1053.3|1051|1054.3|1052.5|1053.3|1051|2
1648569570000|2022-03-29 15:59:30|1053|1051.3|1052|1049.8|1053.5|1051.3|1052|1049.5|1
1648569580000|2022-03-29 15:59:40|1051.3|1048.8|1052.3|1050.5|1052.5|1050.5|1051|1048.8|17
1648569590000|2022-03-29 15:59:50|1052|1050.8|1052.8|1050.5|1052.8|1050.8|1052|1050.5|13
1648569600000|2022-03-29 16:00:00|1052.5|1051.3|1054.3|1052.3|1054.3|1052.3|1052.5|1051.3|23
1648569610000|2022-03-29 16:00:10|1055|1052.5|1054.5|1052.8|1055|1052.8|1054.5|1052.5|3
1648569620000|2022-03-29 16:00:20|1054.8|1052.5|1055|1053|1055.5|1053.5|1054.8|1052.5|0
1648569630000|2022-03-29 16:00:30|1054.8|1052.8|1055|1053|1055|1053|1054.5|1052.5|0
1648569640000|2022-03-29 16:00:40|1054.8|1052.8|1055|1052.8|1055.3|1052.8|1053.5|1051.5|2
1648569650000|2022-03-29 16:00:50||1053||1053||1053||1053|0
1648569660000|2022-03-29 16:01:00|1054|1052|1054.3|1052.3|1054.3|1052.3|1054|1051.8|0
1648569670000|2022-03-29 16:01:10|1054|1052|1054|1052|1054|1052|1054|1052|2
1648569680000|2022-03-29 16:01:20|1053.8|1052.3|1054.3|1052.3|1054.3|1052.3|1053.8|1052|0
1648569690000|2022-03-29 16:01:30|1054.5|1052|1055.8|1053.5|1055.8|1053.8|1054.3|1052|2
1648569700000|2022-03-29 16:01:40|1055.5|1053.8|1054.5|1052.3|1055.8|1053.8|1054.5|1052.3|0
1648569710000|2022-03-29 16:01:50|1054.8|1052.5|1054|1051.5|1054.8|1052.5|1054|1051.5|0
1648569720000|2022-03-29 16:02:00|1053.5|1051.8|1054.5|1052.3|1054.5|1052.3|1053.3|1051.8|0
1648569730000|2022-03-29 16:02:10|1054.8|1052.5|1054.3|1052.3|1054.8|1052.5|1054.3|1052|0
1648569740000|2022-03-29 16:02:20|1054|1051.8|1053.3|1051.5|1054|1052|1053.3|1051.5|3
1648569750000|2022-03-29 16:02:30|1053.8|1051.3|1053.5|1051.3|1053.8|1051.3|1053.3|1051.3|0
1648569760000|2022-03-29 16:02:40|1053.3|1050.8|1052.8|1051|1053.3|1051|1052.8|1050.8|1
1648569770000|2022-03-29 16:02:50||1050.8||1051||1051||1050.8|5
1648569780000|2022-03-29 16:03:00|1052.5|1051.3|1052.3|1050|1052.5|1051.3|1052.3|1050|2
1648569790000|2022-03-29 16:03:10|1053.5|1051.8|1054|1052|1054.5|1052.3|1053.5|1051.8|5
1648569800000|2022-03-29 16:03:20|1053.8|1051.8|1053.5|1051.8|1053.8|1051.8|1053.5|1051.8|1
1648569810000|2022-03-29 16:03:30|1053.8|1051.5|1053.8|1051.5|1053.8|1051.8|1052.8|1050.8|1
1648569820000|2022-03-29 16:03:40|1053.5|1051.3|1053|1051|1053.5|1051.5|1053|1051|0
1648569830000|2022-03-29 16:03:50|1053.3|1051.3|1053|1051|1053.3|1051.3|1053|1051|0
1648569840000|2022-03-29 16:04:00|1053.3|1050.8|1053.3|1051|1053.3|1051|1053|1050.8|0
1648569850000|2022-03-29 16:04:10|1053.8|1051.5|1053.5|1051.3|1054|1051.5|1053.5|1051.3|0
1648569860000|2022-03-29 16:04:20|1053.3|1051.5|1053.5|1051.5|1053.8|1051.8|1053.3|1051.3|0
1648569870000|2022-03-29 16:04:30|1053|1051.3|1053|1051.3|1053|1051.3|1053|1051.3|1
1648569880000|2022-03-29 16:04:40|1053.3|1050.8|1052.5|1050.5|1053.3|1051.3|1052.5|1050.3|0
1648569890000|2022-03-29 16:04:50|1052.8|1050.3|1052.8|1050.8|1052.8|1050.8|1052.8|1050.3|0
1648569900000|2022-03-29 16:05:00|1053.5|1051.3|1053.3|1051.3|1053.5|1051.3|1053.3|1051|0
1648569910000|2022-03-29 16:05:10|1054.3|1051.5|1053.3|1051.3|1054.3|1052.3|1053.3|1051.3|1
1648569920000|2022-03-29 16:05:20|1053.5|1051.8|1053.8|1052|1053.8|1052|1053.5|1051.5|0
1648569930000|2022-03-29 16:05:30|1054.5|1052.5|1054.8|1053|1054.8|1053|1054.3|1052.5|1
1648569940000|2022-03-29 16:05:40|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|1054.3|1052.5|0
1648569950000|2022-03-29 16:05:50|1054.3|1052.8|1054.8|1053|1055|1053|1054.3|1052.5|0
1648569960000|2022-03-29 16:06:00|1054.5|1052.8|1055.3|1053.3|1055.3|1053.3|1054.5|1052.5|6
1648569970000|2022-03-29 16:06:10|1055.5||1055.5||1055.5||1055.3||0
1648569980000|2022-03-29 16:06:20|1055.8|1053.5|1055.8|1053.3|1055.8|1053.5|1055.5|1053.3|2
1648569990000|2022-03-29 16:06:30|1056|1053.8|1055.5|1053.5|1056|1053.8|1055.5|1053.5|1
1648570000000|2022-03-29 16:06:40|1055.8|1053.8|1055.3|1053.5|1056.3|1054|1055.3|1053.3|0
1648570010000|2022-03-29 16:06:50|1055|1053.3|1055|1053|1055|1053.3|1055|1053|1
1648570020000|2022-03-29 16:07:00|1054.5|1052.3|1054|1051.8|1054.8|1052.8|1054|1051.8|0
1648570030000|2022-03-29 16:07:10|1053.8|1051.5|1053|1051|1053.8|1051.5|1053|1051|0
1648570040000|2022-03-29 16:07:20||1051.3||1051||1051.3||1051|0
1648570050000|2022-03-29 16:07:30|1052.8|1050.8|1052.5|1050.5|1052.8|1051|1052.5|1050.5|2
1648570060000|2022-03-29 16:07:40|1052.3|1050.8|1051.5|1049.8|1052.3|1050.8|1051.5|1049.5|1
1648570070000|2022-03-29 16:07:50|1051.3|1049.5|1051.5|1049.3|1051.8|1049.5|1051.3|1049|0
1648570080000|2022-03-29 16:08:00|1051.3|1049|1050.8|1048.8|1051.3|1049.3|1050.8|1048.8|2
1648570090000|2022-03-29 16:08:10|1050.5|1048.5|1050.8|1049|1051|1049.3|1050.5|1048.5|0
1648570100000|2022-03-29 16:08:20||1049.3||1049||1049.3||1049|0
1648570110000|2022-03-29 16:08:30|1051.5|1049.3|1053.5|1051.3|1053.5|1051.5|1051.3|1049.3|12
1648570120000|2022-03-29 16:08:40|1053.3|1051|1055.3|1052.5|1055.5|1053.3|1052.8|1050.8|5
1648570130000|2022-03-29 16:08:50|1055|1053|1054.8|1052.5|1055.3|1053.3|1054.8|1052.5|0
1648570140000|2022-03-29 16:09:00|1054.3|1052|1054.5|1052.5|1054.5|1052.5|1053.8|1052|0
1648570150000|2022-03-29 16:09:10|1055.3|1053|1053.8|1051.8|1055.3|1053|1053.8|1051.8|1
1648570160000|2022-03-29 16:09:20|1054.3|1052.3|1051.5|1049.3|1054.5|1052.3|1051.5|1049.3|20
1648570170000|2022-03-29 16:09:30|1051.8|1049|1051.3|1049|1051.8|1049.3|1051.3|1049|0
1648570180000|2022-03-29 16:09:40|1050|1047.8|1049.5|1047.5|1050|1047.8|1049.3|1047.3|0
1648570190000|2022-03-29 16:09:50|1049.8|1047.3|1049|1047.3|1049.8|1047.3|1049|1047|0
1648570200000|2022-03-29 16:10:00|1049.3|1047|1048.8|1047|1049.3|1047.3|1048.8|1046.8|3
1648570210000|2022-03-29 16:10:10|1049|1048|1049.5|1048|1050|1048|1049|1048|9
1648570220000|2022-03-29 16:10:20|1049.8|1048.5|1050|1048.5|1050|1048.5|1049.8|1048.5|6
1648570230000|2022-03-29 16:10:30|1049.8||1050.3||1050.3||1049.8||6
1648570240000|2022-03-29 16:10:40|1050.5||1050.5||1050.5||1050.5||0
1648570250000|2022-03-29 16:10:50|1050.3|1047.3|1049.5|1047.3|1050.3|1047.8|1049.3|1047|1
1648570260000|2022-03-29 16:11:00|1049.3|1047.5|1049.8|1047.5|1050|1047.8|1049.3|1047.3|0
1648570270000|2022-03-29 16:11:10|1050|1047.3|1049.8|1047.8|1050|1047.8|1049.8|1047.3|0
1648570280000|2022-03-29 16:11:20|1050|1047.5|1050.5|1048.5|1050.5|1048.5|1049.8|1047.5|0
1648570290000|2022-03-29 16:11:30|1050.3|1048.3|1051.8|1049.8|1051.8|1049.8|1050|1048|0
1648570300000|2022-03-29 16:11:40|1052|1049.3|1051.8|1049.8|1052|1049.8|1051.5|1049.3|0
1648570310000|2022-03-29 16:11:50|1052|1049.5|1051|1049|1052|1049.8|1051|1049|1
1648570320000|2022-03-29 16:12:00|1051.3|1048.5|1050.8|1048.5|1051.3|1048.5|1050.3|1048.5|0
1648570330000|2022-03-29 16:12:10|1050.5|1048.8|1050.8|1048.3|1050.8|1048.8|1050.3|1048.3|0
1648570340000|2022-03-29 16:12:20||1048.8||1048.3||1048.8||1048.3|0
1648570350000|2022-03-29 16:12:30||1048.5||1048.3||1048.5||1048.3|0
1648570360000|2022-03-29 16:12:40|1050.5|1048.5|1050.3|1048.3|1050.5|1048.5|1050.3|1048.3|0
1648570370000|2022-03-29 16:12:50|1049.8|1047.5|1050.5|1048.3|1050.5|1048.3|1049.8|1047.5|3
1648570380000|2022-03-29 16:13:00|1050|1047.5|1050.5|1048.5|1050.5|1048.5|1050|1047.5|0
1648570390000|2022-03-29 16:13:10|1050.3|1048|1049.8|1047.8|1050.3|1048.5|1049.8|1047.5|0
1648570400000|2022-03-29 16:13:20|1049.3|1048|1049.3|1047.3|1049.3|1048|1049.3|1046.8|0
1648570410000|2022-03-29 16:13:30||1047||1047.3||1047.5||1047|0
1648570420000|2022-03-29 16:13:40|1049|1046.8|1049.3|1046.8|1049.3|1047|1048.5|1046.8|1
1648570430000|2022-03-29 16:13:50|1049|1047|1049.5|1047|1049.5|1047|1048.8|1046.5|0
1648570440000|2022-03-29 16:14:00|1049.3|1047.3|1048.5|1046.8|1049.5|1047.3|1048.5|1046.8|0
1648570450000|2022-03-29 16:14:10|1048.8|1047|1049.5|1047|1049.5|1047|1048.8|1046.8|1
1648570460000|2022-03-29 16:14:20|1049.3|1046.8|1049.8|1047.3|1050|1047.5|1049|1046.8|1
1648570470000|2022-03-29 16:14:30|1050|1047.5|1049.5|1047|1050.3|1047.8|1049.3|1047|0
1648570480000|2022-03-29 16:14:40|1049.8|1047.3|1049.3|1047.3|1049.8|1047.3|1049.3|1047|0
1648570490000|2022-03-29 16:14:50|1049|1047|1049.8|1047.5|1049.8|1047.5|1049|1047|0
1648570500000|2022-03-29 16:15:00|1049.5|1047|1049.3|1047.3|1049.5|1047.3|1049|1047|0
1648570510000|2022-03-29 16:15:10|1049.5|1047|1049.5|1047.8|1049.5|1047.8|1049.3|1047|0
1648570520000|2022-03-29 16:15:20|1050.5|1048.3|1050.5|1048|1050.5|1048.3|1050|1048|0
1648570530000|2022-03-29 16:15:30|1050.3|1048.3|1049.5|1047.5|1050.5|1048.3|1049.5|1047.3|1
1648570540000|2022-03-29 16:15:40|1049.3|1047.3|1049.5|1047.5|1049.5|1047.5|1049.3|1046.8|0
1648570550000|2022-03-29 16:15:50|1049.3|1047.8|1049.5|1047.5|1049.5|1047.8|1049|1046.8|0
1648570560000|2022-03-29 16:16:00|1049.8|1047.3|1050.3|1048.3|1050.3|1048.3|1049.8|1047.3|2
1648570570000|2022-03-29 16:16:10|1050|1048|1050|1048|1050.3|1048|1049.8|1047.5|0
1648570580000|2022-03-29 16:16:20|1049.8|1047.8|1051|1048.8|1051.3|1049|1049.8|1047.8|1
1648570590000|2022-03-29 16:16:30|1051.3|1049|1051.3|1049|1051.8|1049.5|1050.5|1048.8|1
1648570600000|2022-03-29 16:16:40|1051|1048.8|1051|1049|1051.3|1049|1050.5|1048.8|1
1648570610000|2022-03-29 16:16:50|1051.3|1049.3|1051.3|1049|1051.8|1049.5|1050.8|1049|2
1648570620000|2022-03-29 16:17:00|1051|1049.5|1051|1049|1051.8|1049.5|1050.8|1049|1
1648570630000|2022-03-29 16:17:10|1050.8|1048.3|1050.3|1048.3|1050.8|1048.3|1050.3|1048.3|0
1648570640000|2022-03-29 16:17:20|1050|1048|1050.3|1048.5|1050.5|1048.5|1050|1048|0
1648570650000|2022-03-29 16:17:30|1051|1048.8|1050.8|1048.8|1051|1048.8|1050.5|1048.8|3
1648570660000|2022-03-29 16:17:40|1051|1049|1050.5|1048.5|1051|1049|1050.3|1048.5|0
1648570670000|2022-03-29 16:17:50|1050.3||1050.3||1050.5||1050.3||0
1648570680000|2022-03-29 16:18:00|1049.8|1047.8|1049.5|1047.3|1049.8|1047.8|1049|1047.3|12
1648570690000|2022-03-29 16:18:10||1047.5||1047.8||1047.8||1047.5|0
1648570700000|2022-03-29 16:18:20|1049.3|1047.3|1049.3|1047.5|1049.3|1047.5|1049.3|1047.3|1
1648570710000|2022-03-29 16:18:30||1047.3||1047.5||1047.5||1047.3|0
1648570720000|2022-03-29 16:18:40|1049|1047.3|1050.5|1048.5|1050.5|1048.5|1049|1047|2
1648570730000|2022-03-29 16:18:50|1051|1048.8|1050.8|1049.3|1051.3|1049.3|1050.8|1048.8|5
1648570740000|2022-03-29 16:19:00|1050.5|1049|1051|1049.3|1051|1049.3|1050.5|1048.8|12
1648570750000|2022-03-29 16:19:10|1050.5|1049|1050.5|1048.5|1050.5|1049|1050.5|1048.3|2
1648570760000|2022-03-29 16:19:20|1051|1048.8|1050.5|1048.5|1051|1048.8|1050.5|1048.5|0
1648570770000|2022-03-29 16:19:30|1050.8|1048.8|1049.8|1047.5|1051|1049|1049.8|1047.5|8
1648570780000|2022-03-29 16:19:40|1049.5|1048|1050|1047.8|1050.3|1048|1049.5|1047.8|0
1648570790000|2022-03-29 16:19:50|1050.3|1048|1050|1047.8|1050.3|1048|1050|1047.8|0
1648570800000|2022-03-29 16:20:00|1049.8|1047.5|1050|1048.3|1050.5|1048.3|1049.5|1047.5|0
1648570810000|2022-03-29 16:20:10|1050.3|1047.8|1050.3|1048|1050.5|1048|1050|1047.8|0
1648570820000|2022-03-29 16:20:20|1049.8|1047.5|1049.3|1047|1049.8|1047.8|1049.3|1047|0
1648570830000|2022-03-29 16:20:30|1049.8|1047.5|1049.8|1047.5|1049.8|1047.5|1049|1046.8|0
1648570840000|2022-03-29 16:20:40|1049.3|1047.3|1049.8|1047.8|1050|1048|1049.3|1047.3|0
1648570850000|2022-03-29 16:20:50|1049.5|1047.3|1049.5|1047.5|1049.8|1047.5|1049.5|1047.3|0
1648570860000|2022-03-29 16:21:00|1049.8|1047.3|1049.5|1047.5|1050|1048|1049.5|1047.3|0
1648570870000|2022-03-29 16:21:10|1049.8|1047.3|1049|1047|1049.8|1047.5|1049|1047|7
1648570880000|2022-03-29 16:21:20|1049.3|1047.3|1049.5|1047.5|1049.5|1047.5|1049|1047|0
1648570890000|2022-03-29 16:21:30|1049.3|1047|1049|1047|1049.3|1047|1048.8|1046.8|1
1648570900000|2022-03-29 16:21:40|1049.8|1047.3|1049.5|1047.8|1049.8|1047.8|1049.3|1047|3
1648570910000|2022-03-29 16:21:50|1049.8|1048|1049.8|1047.5|1050|1048.3|1049.3|1047.5|3
1648570920000|2022-03-29 16:22:00|1049.5|1047.8|1050|1048|1050.3|1048.5|1049.5|1047.5|2
1648570930000|2022-03-29 16:22:10|1049.8|1047.8|1049.5|1047.8|1050|1047.8|1049.3|1047.8|3
1648570940000|2022-03-29 16:22:20|1049.3|1048|1049.5|1047.8|1049.8|1048|1049.3|1047.8|5
1648570950000|2022-03-29 16:22:30|1049.3|1047.5|1048.5|1046.5|1049.5|1047.8|1048.3|1046.3|22
1648570960000|2022-03-29 16:22:40|1048.3|1046.3|1047.3|1045|1048.3|1046.5|1047|1044.8|0
1648570970000|2022-03-29 16:22:50|1047|1044.8|1046.8|1044.5|1047.5|1045.3|1046.8|1044.5|2
1648570980000|2022-03-29 16:23:00|1046.5|1044.3|1046.5|1044.5|1046.5|1044.5|1046|1044.3|3
1648570990000|2022-03-29 16:23:10|1046.3|1044.3|1047|1045|1047.3|1045.3|1046.3|1044.3|1
1648571000000|2022-03-29 16:23:20|1047.3|1045.3|1047.5|1045.5|1047.8|1045.5|1047|1045|0
1648571010000|2022-03-29 16:23:30|1047.3|1045.3|1048|1045.8|1048.3|1045.8|1047.3|1045.3|2
1648571020000|2022-03-29 16:23:40|1048.3|1046.3|1049.3|1047.3|1049.5|1047.5|1047.5|1046.3|0
1648571030000|2022-03-29 16:23:50|1049|1047|1049.3|1047.3|1050.3|1047.8|1049|1047|3
1648571040000|2022-03-29 16:24:00|1049.5|1047|1050.3|1048.3|1050.3|1048.3|1049.5|1047|1
1648571050000|2022-03-29 16:24:10|1050|1047.8|1050|1048|1050.3|1048.3|1050|1047.8|1
1648571060000|2022-03-29 16:24:20|1050.3|1048.8|1050.5|1049|1051|1049.3|1050.3|1048.8|7
1648571070000|2022-03-29 16:24:30|1050.3|1048.3|1050|1047.8|1050.3|1048.3|1049.8|1047.8|0
1648571080000|2022-03-29 16:24:40|1049.8|1047.5|1049.8|1047.8|1049.8|1047.8|1049.8|1047.5|0
1648571090000|2022-03-29 16:24:50|1050.5|1048|1049.8|1048|1050.5|1048.5|1049.8|1048|5
1648571100000|2022-03-29 16:25:00|1050|1047.5|1049.5|1047.8|1050|1047.8|1049.5|1047.5|1
1648571110000|2022-03-29 16:25:10|1049.3|1047.5|1049.5|1047.8|1049.5|1047.8|1049.3|1047.5|2
1648571120000|2022-03-29 16:25:20|1049.8|1047.5|1049.5|1047.8|1049.8|1048|1049.5|1047.5|1
1648571130000|2022-03-29 16:25:30|1049.3|1047.5|1049|1047.3|1049.3|1047.5|1049|1047|8
1648571140000|2022-03-29 16:25:40|1048.8|1047.5|1048.5|1046.8|1048.8|1047.5|1048.5|1046.8|1
1648571150000|2022-03-29 16:25:50|1049|1047|1048.8|1046.8|1049|1047.5|1048.5|1046.8|1
1648571160000|2022-03-29 16:26:00|1049|1047|1048.8|1047|1049|1047.3|1048.5|1046.8|3
1648571170000|2022-03-29 16:26:10||1046.8||1047||1047||1046.8|0
1648571180000|2022-03-29 16:26:20|1048.5|1046.8|1048.5|1046.5|1048.5|1046.8|1048|1046|6
1648571190000|2022-03-29 16:26:30|1048.3|1046.8|1048|1046.3|1048.5|1046.8|1048|1046.3|0
1648571200000|2022-03-29 16:26:40|1047.8|1046|1048|1046.3|1048|1046.3|1047.8|1046|0
1648571210000|2022-03-29 16:26:50|1047.8|1046|1047.8|1045.8|1047.8|1046|1047.5|1045.5|0
1648571220000|2022-03-29 16:27:00|1047.5|1045.5|1048|1046.3|1048|1046.3|1047.5|1045.5|0
1648571230000|2022-03-29 16:27:10|1048.5|1046.5|1049|1047|1049|1047|1048.5|1046.5|5
1648571240000|2022-03-29 16:27:20|1048.8|1046.5|1048.5|1046.3|1048.8|1046.8|1048.3|1046.3|0
1648571250000|2022-03-29 16:27:30|1048.3|1046.5|1048.8|1046.8|1048.8|1047|1048.3|1046.5|6
1648571260000|2022-03-29 16:27:40|1048.5|1046.5|1049.3|1047.8|1049.5|1047.8|1048.3|1046.3|8
1648571270000|2022-03-29 16:27:50|1049.5|1047.5|1049.5|1047.5|1049.8|1047.5|1049.3|1047.3|0
1648571280000|2022-03-29 16:28:00|1049.8|1047|1049|1047|1049.8|1047.3|1048.8|1047|0
1648571290000|2022-03-29 16:28:10|1049.3|1046.8|1049.5|1047.3|1049.5|1047.3|1049.3|1046.8|4
1648571300000|2022-03-29 16:28:20|1049.3|1047|1049.3|1047.5|1049.5|1047.5|1049|1047|1
1648571310000|2022-03-29 16:28:30||1047.3||1047.3||1047.3||1047.3|1
1648571320000|2022-03-29 16:28:40|1049|1047.8|1050.8|1048.5|1050.8|1048.5|1049|1047.8|17
1648571330000|2022-03-29 16:28:50|1050.5|1048.8|1052.3|1050.5|1053|1051.3|1050.5|1048.5|39
1648571340000|2022-03-29 16:29:00|1052|1050.3|1052|1050.3|1052.3|1050.5|1052|1050.3|11
1648571350000|2022-03-29 16:29:10|1052.3|1050|1052|1050.3|1052.3|1050.3|1052|1050|2
1648571360000|2022-03-29 16:29:20|1052.3|1050.5|1053|1051|1053|1051|1052|1049.8|3
1648571370000|2022-03-29 16:29:30|1052.8|1051.3|1053|1050.8|1053|1051.3|1052.8|1050.8|3
1648571380000|2022-03-29 16:29:40|1052.8||1052.8||1052.8||1052.8||0
1648571390000|2022-03-29 16:29:50|1053.5|1051|1053.5|1052|1053.5|1052|1053.5|1050.8|7
1648571400000|2022-03-29 16:30:00|1054.8|1052.3|1055.5|1053.5|1055.5|1054|1054.5|1052.3|33
1648571410000|2022-03-29 16:30:10|1055.3|1053.8|1054.3|1052.5|1055.3|1053.8|1054.3|1052.3|1
1648571420000|2022-03-29 16:30:20|1054.8|1052.8|1054|1052.3|1054.8|1052.8|1054|1052.3|0
1648571430000|2022-03-29 16:30:30|1054.3|1052|1054.3|1051.8|1054.3|1052.3|1053.8|1051.8|4
1648571440000|2022-03-29 16:30:40|1054|1051.5|1054.3|1052.3|1054.3|1052.3|1054|1051.5|0
1648571450000|2022-03-29 16:30:50|1054|1052|1054|1051.8|1054|1052.5|1054|1051.8|0
1648571460000|2022-03-29 16:31:00|1053.8|1051.3|1053.3|1051.3|1053.8|1051.5|1053|1051|2
1648571470000|2022-03-29 16:31:10|1053|1051|1052|1050.3|1053|1051.3|1052|1050.3|0
1648571480000|2022-03-29 16:31:20|1052.5|1050|1053|1051.3|1053.3|1051.3|1052.5|1050|5
1648571500000|2022-03-29 16:31:40|1052.5|1050.3|1052.3|1050|1052.5|1050.3|1052.3|1050|0
1648571510000|2022-03-29 16:31:50|1052.8|1050.5|1052.3|1050.3|1052.8|1050.5|1051.8|1049.8|4
1648571520000|2022-03-29 16:32:00|1052.8|1050.5|1053|1051|1053|1051|1052.8|1050.5|0
1648571530000|2022-03-29 16:32:10|1052.8|1051.3|1053|1051.3|1053|1051.3|1052.8|1051.3|4
1648571540000|2022-03-29 16:32:20|1052.8|1052|1053.5|1051.8|1054|1052.5|1052.8|1051.8|13
1648571550000|2022-03-29 16:32:30||1052||1051.5||1052||1051.5|0
1648571560000|2022-03-29 16:32:40|1053.3||1053.5||1053.5||1053.3||0
1648571570000|2022-03-29 16:32:50|1053.8|1051.8|1053.8|1052|1053.8|1052|1053.5|1051.8|0
1648571580000|2022-03-29 16:33:00|1053.5|1051.8|1054|1052.3|1054.3|1052.3|1053.5|1051.8|0
1648571590000|2022-03-29 16:33:10|1054.3|1052.5|1054.3|1052.5|1054.5|1052.5|1054|1052.5|8
1648571600000|2022-03-29 16:33:20|1054|1052.8|1054.8|1053.3|1054.8|1053.3|1054|1052.8|8
1648571610000|2022-03-29 16:33:30|1055.5|1053.8|1055|1053.3|1055.8|1053.8|1055|1053.3|15
1648571620000|2022-03-29 16:33:40|1054.8|1053|1055.3|1053.3|1055.3|1053.3|1054.8|1053|57
1648571630000|2022-03-29 16:33:50|1055.5|1053.5|1055.3|1053.3|1055.5|1053.5|1055|1053.3|35
1648571640000|2022-03-29 16:34:00|1055|1053|1055|1053.3|1055.5|1053.5|1055|1053|0
1648571650000|2022-03-29 16:34:10|1055.3|1053.5|1055.8|1053.8|1055.8|1054|1055.3|1053.5|1
1648571660000|2022-03-29 16:34:20|1055.5|1053.5|1055|1053.3|1055.8|1053.8|1055|1053.3|7
1648571680000|2022-03-29 16:34:40|1055.5||1055.3||1055.5||1055||0
1648571690000|2022-03-29 16:34:50|1055.5||1055.3||1055.5||1055.3||0
1648571700000|2022-03-29 16:35:00|1055.5|1053.5|1055.3|1053.5|1055.5|1053.5|1055|1053.5|20
1648571710000|2022-03-29 16:35:10|1055|1053.3|1054.5|1052.5|1055.3|1053.3|1054.5|1052.3|59
1648571720000|2022-03-29 16:35:20|1054.8|1052.3|1054.8|1052.8|1055|1052.8|1054.8|1052.3|3
1648571730000|2022-03-29 16:35:30|1054.5|1052.5|1054.3|1052.5|1054.8|1052.5|1054.3|1052.5|0
1648571740000|2022-03-29 16:35:40|1054.5|1052|1053.8|1052|1054.5|1052|1053.8|1052|0
1648571750000|2022-03-29 16:35:50|1053.5|1051.8|1054.5|1052.5|1054.8|1052.5|1053.3|1051.3|3
1648571760000|2022-03-29 16:36:00|1054.8|1052.8|1054.5|1052.5|1055.3|1053.3|1054.5|1052.5|0
1648571770000|2022-03-29 16:36:10|1054.8|1052.3|1054.5|1052.3|1054.8|1052.3|1054|1052|0
1648571780000|2022-03-29 16:36:20|1054.3|1052|1054.5|1052.5|1054.8|1052.8|1054.3|1052|0
1648571790000|2022-03-29 16:36:30|1054.8|1052.8|1055|1052.8|1055|1053|1054.8|1052.5|46
1648571800000|2022-03-29 16:36:40|1055.3|1053|1055.8|1053.8|1055.8|1053.8|1055.3|1053|22
1648571810000|2022-03-29 16:36:50|1055.5|1053.5|1055.5|1053.3|1055.5|1053.5|1055.3|1053.3|27
1648571820000|2022-03-29 16:37:00|1055.3|1053|1054.8|1053|1055.5|1053.3|1054.8|1053|5
1648571830000|2022-03-29 16:37:10|1054.5|1053.3|1054.8|1053|1054.8|1053.3|1054.5|1053|16
1648571840000|2022-03-29 16:37:20|1055|1053.5|1055.5|1053.5|1055.8|1053.5|1054.8|1053.3|12
1648571850000|2022-03-29 16:37:30|1055.8|1053.8|1055.8|1053.8|1056|1053.8|1055.5|1053.5|4
1648571860000|2022-03-29 16:37:40|1056||1055.8||1056||1055.8||0
1648571870000|2022-03-29 16:37:50|1056||1056||1056||1056||0
1648571880000|2022-03-29 16:38:00|1055.8|1054.3|1055.8|1054|1056|1054.3|1055.8|1054|0
1648571890000|2022-03-29 16:38:10|1056.3|1054.3|1056|1054|1056.3|1054.3|1055.8|1054|3
1648571900000|2022-03-29 16:38:20||1054.3||1054.5||1054.5||1054|5
1648571910000|2022-03-29 16:38:30|1056.5|1055|1057.8|1055.8|1058.8|1056|1056.5|1055|9
1648571920000|2022-03-29 16:38:40|1058.5|1056.3|1059|1057.3|1059|1057.3|1058.5|1056.3|1
1648571930000|2022-03-29 16:38:50|1059.5|1057.5|1060|1057.8|1060|1058|1059.3|1057|0
1648571940000|2022-03-29 16:39:00|1059.8|1057.5|1059.5|1057.3|1059.8|1057.8|1059.3|1057.3|0
1648571950000|2022-03-29 16:39:10|1059.8|1057.5|1059.5|1057.5|1059.8|1057.5|1059.3|1057.3|111
1648571960000|2022-03-29 16:39:20|1059.3|1057.8|1060.3|1058|1060.3|1058|1059.3|1057.8|5
1648571970000|2022-03-29 16:39:30|1060.5|1058.3|1060.5|1058.5|1060.5|1058.5|1060.3|1058|56
1648571980000|2022-03-29 16:39:40|1061|1058.8|1061.5|1059.5|1061.8|1059.8|1061|1058.5|1
1648571990000|2022-03-29 16:39:50|1061.8|1059.8|1061.5|1059.5|1061.8|1059.8|1061.5|1059.5|0
1648572000000|2022-03-29 16:40:00|1061.3|1059.8|1061.5|1059.5|1061.5|1059.8|1061.3|1059.5|3
1648572010000|2022-03-29 16:40:10|1062.3|1059.8|1062.3|1060.3|1062.5|1060.3|1061.8|1059.8|1
1648572020000|2022-03-29 16:40:20|1062.5|1060.5|1062.8|1060.8|1063|1060.8|1062.5|1060.5|4
1648572030000|2022-03-29 16:40:30|1063|1061|1064|1062|1064|1062|1062.8|1061|5
1648572040000|2022-03-29 16:40:40|1064.3|1061.8|1064.8|1062.5|1065.3|1063.5|1064.3|1061.8|2
1648572050000|2022-03-29 16:40:50|1064.5|1062.8|1065|1062.8|1065|1063.3|1064.5|1062.5|0
1648572060000|2022-03-29 16:41:00|1065.3|1063|1066.8|1064.8|1066.8|1065.3|1065.3|1063|28
1648572070000|2022-03-29 16:41:10|1066.5|1064.5|1066.3|1064|1066.5|1064.5|1066|1064|0
1648572080000|2022-03-29 16:41:20|1066|1064.3|1066|1063.5|1066.3|1064.3|1065.8|1063.5|4
1648572090000|2022-03-29 16:41:30|1066.3|1064|1066.3|1064.5|1066.3|1064.5|1066|1064|0
1648572100000|2022-03-29 16:41:40|1066.8|1064.8|1068.3|1066.5|1068.3|1066.5|1066.8|1064.8|2
1648572110000|2022-03-29 16:41:50|1068|1066.3|1067.8|1066|1068.3|1066.5|1067.5|1065.5|0
1648572120000|2022-03-29 16:42:00|1067.5|1065.8|1067.8|1066|1068.3|1066.5|1067.5|1065.5|5
1648572130000|2022-03-29 16:42:10|1067.5|1065.8|1066|1064|1067.5|1065.8|1066|1064|4
1648572140000|2022-03-29 16:42:20|1065.8|1064.3|1065.5|1063.5|1066|1064.3|1065.3|1063.3|2
1648572150000|2022-03-29 16:42:30|1065.3|1063|1065.5|1063.8|1065.5|1063.8|1065.3|1063|0
1648572160000|2022-03-29 16:42:40|1065.3|1063.3|1066.3|1064.3|1066.8|1064.8|1065.3|1063.3|0
1648572170000|2022-03-29 16:42:50|1066.5|1064.5|1066|1064|1066.5|1064.5|1066|1064|4
1648572180000|2022-03-29 16:43:00|1066.3|1064.3|1066|1064.3|1066.3|1064.3|1066|1064.3|0
1648572190000|2022-03-29 16:43:10|1066.3||1066||1066.5||1066||5
1648572200000|2022-03-29 16:43:20|1065.3|1063.3|1065.5|1063.5|1065.5|1063.5|1065.3|1063.3|0
1648572210000|2022-03-29 16:43:30|1065.3|1063.3|1065.3|1063.5|1065.5|1063.5|1065.3|1063.3|0
1648572220000|2022-03-29 16:43:40|1065.5|1063.3|1065.5|1063.8|1065.5|1063.8|1065.3|1063.3|5
1648572240000|2022-03-29 16:44:00|1065|1062.8|1063.3|1061.3|1065|1062.8|1063.3|1061.3|46
1648572250000|2022-03-29 16:44:10|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.3|1061.5|6
1648572260000|2022-03-29 16:44:20|1063.3|1061.3|1063.8|1061.8|1064|1061.8|1063.3|1061.3|0
1648572270000|2022-03-29 16:44:30|1063.5|1061.5|1064.3|1062.3|1064.5|1062.3|1063.3|1061.5|0
1648572280000|2022-03-29 16:44:40|1063.8|1061.5|1063.8|1061.3|1063.8|1061.5|1062.3|1060.3|5
1648572290000|2022-03-29 16:44:50|1064.8|1061.5|1065.8|1063.8|1066.3|1063.8|1064.8|1061.3|8
1648572300000|2022-03-29 16:45:00|1066|1063.5|1066|1063.5|1066|1063.8|1065.8|1063.5|0
1648572310000|2022-03-29 16:45:10|1065.8|1063.8|1065.8|1063.5|1066.3|1064|1065.5|1063.5|0
1648572320000|2022-03-29 16:45:20|1065.5|1063.8|1067|1064.8|1067|1064.8|1065.5|1063.3|15
1648572330000|2022-03-29 16:45:30|1066.8|1064.5|1066.5|1064.8|1067|1064.8|1066.5|1064.5|0
1648572340000|2022-03-29 16:45:40|1067|1065|1067|1065|1067.3|1065.5|1066.5|1065|7
1648572350000|2022-03-29 16:45:50|1067.3|1064.5|1066.3|1064.3|1067.3|1064.5|1066.3|1064|1
1648572360000|2022-03-29 16:46:00|1066|1063.8|1066.5|1064.5|1066.8|1064.8|1066|1063.8|0
1648572370000|2022-03-29 16:46:10|1066.8|1064.8|1065.3|1063|1066.8|1064.8|1065.3|1063|8
1648572380000|2022-03-29 16:46:20|1065|1062.8|1064.5|1062.3|1065.3|1063.3|1064.5|1062.3|1
1648572390000|2022-03-29 16:46:30|1064.3|1062.5|1062.3|1060.3|1064.3|1062.5|1062.3|1060.3|8
1648572400000|2022-03-29 16:46:40|1062.5|1060|1061.3|1059.5|1062.5|1060.3|1061|1059.5|32
1648572410000|2022-03-29 16:46:50|1061|1058.5|1060|1058.3|1061.3|1058.5|1060|1058.3|10
1648572420000|2022-03-29 16:47:00|1060.3|1057.8|1064.3|1062.3|1064.3|1062.3|1059.8|1057.5|10
1648572430000|2022-03-29 16:47:10|1064|1062.5|1064|1062|1064|1062.5|1064|1062|0
1648572440000|2022-03-29 16:47:20|1063.8|1062.3|1063.8|1062|1064|1062.3|1063.8|1062|2
1648572450000|2022-03-29 16:47:30|1062.8|1061.8|1062.8|1060.5|1062.8|1061.8|1062.5|1060.5|6
1648572460000|2022-03-29 16:47:40|1062.5|1060.8|1063.8|1061.5|1063.8|1061.5|1062.5|1060.5|3
1648572470000|2022-03-29 16:47:50|1063.5|1061.3|1063.5|1061.3|1064|1061.5|1063.5|1061|0
1648572480000|2022-03-29 16:48:00|1063.8|1061|1062.8|1060.5|1063.8|1061.3|1062.8|1060.5|4
1648572490000|2022-03-29 16:48:10|1062.5|1060.8|1063|1061|1063.3|1061.3|1062.3|1060.3|8
1648572500000|2022-03-29 16:48:20|1063.3|1061.5|1063.5|1061.5|1064|1062.3|1063|1061.5|0
1648572510000|2022-03-29 16:48:30|1063.3|1061.3|1063|1060.8|1063.3|1061.3|1063|1060.8|3
1648572520000|2022-03-29 16:48:40|1062.8|1061|1062.5|1060.5|1063|1061|1062.5|1060.5|5
1648572530000|2022-03-29 16:48:50|1062.8|1060|1062.5|1060.3|1062.8|1060.3|1062|1060|0
1648572540000|2022-03-29 16:49:00|1063|1060.5|1062.5|1060.5|1063|1060.5|1062.3|1060.3|4
1648572550000|2022-03-29 16:49:10|1062.8|1060.8|1062.5|1060.5|1062.8|1060.8|1062.5|1060.5|0
1648572560000|2022-03-29 16:49:20|1062.8||1062.5||1062.8||1062.3||5
1648572570000|2022-03-29 16:49:30|1062.8|1060.3|1062.5|1060.5|1062.8|1060.5|1062.5|1060.3|6
1648572580000|2022-03-29 16:49:40||1060.3||1060.3||1060.5||1060.3|6
1648572590000|2022-03-29 16:49:50|1062|1060|1062.8|1060.5|1062.8|1060.5|1062|1060|1
1648572600000|2022-03-29 16:50:00|1062.5|1060.8|1062.5|1060.5|1062.8|1060.8|1062.3|1060.5|0
1648572610000|2022-03-29 16:50:10|1062.8|1060.8|1062|1060.3|1062.8|1060.8|1062|1060|8
1648572620000|2022-03-29 16:50:20|1062.3|1059.8|1061.8|1059.8|1062.3|1060|1061.5|1059.5|4
1648572630000|2022-03-29 16:50:30|1062||1061.8||1062||1061.5||0
1648572640000|2022-03-29 16:50:40|1061.5|1059.5|1061.3|1058.8|1061.5|1059.5|1061.3|1058.8|4
1648572650000|2022-03-29 16:50:50|1061.5|1059.3|1061.5|1059.3|1061.5|1059.5|1061.5|1059.3|0
1648572660000|2022-03-29 16:51:00|1061.8|1059.5|1063.3|1060.8|1063.5|1061|1061.5|1059.3|5
1648572670000|2022-03-29 16:51:10|1063|1060.5|1062.8|1060.5|1063|1060.8|1062.8|1060.3|1
1648572680000|2022-03-29 16:51:20|1062.5|1060.3|1062.8|1060.5|1063|1060.5|1062.5|1060|0
1648572690000|2022-03-29 16:51:30|1062.5|1060.3|1062|1060|1062.8|1060.3|1062|1060|1
1648572700000|2022-03-29 16:51:40|1062.3|1059.8|1063.8|1061.3|1064|1061.3|1062|1059.8|5
1648572710000|2022-03-29 16:51:50|1063.5|1061|1064.8|1062.3|1064.8|1062.3|1063.3|1060.8|6
1648572720000|2022-03-29 16:52:00|1064.5|1062|1064.3|1062|1064.8|1062.3|1064.3|1062|0
1648572730000|2022-03-29 16:52:10|1064.8|1062.3|1064.8|1062.3|1064.8|1062.3|1064.5|1062|0
1648572740000|2022-03-29 16:52:20|1064.5|1061.8|1064.3|1062.3|1064.8|1062.3|1064|1061.5|6
1648572750000|2022-03-29 16:52:30|1064|1062.5|1064.3|1062.3|1064.3|1062.5|1064|1062.3|0
1648572760000|2022-03-29 16:52:40|1063.5|1061.5|1063.5|1061.5|1064.3|1062.3|1063.5|1061.5|7
1648572770000|2022-03-29 16:52:50|1063.8|1061.3|1063|1061|1064|1061.8|1063|1061|2
1648572780000|2022-03-29 16:53:00|1062.8|1060.8|1061.3|1059|1062.8|1060.8|1061.3|1059|4
1648572790000|2022-03-29 16:53:10|1061.8|1058.8|1061.5|1059.3|1061.8|1059.3|1061.5|1058.8|0
1648572800000|2022-03-29 16:53:20|1061.8|1059.5|1061.3|1059.8|1061.8|1059.8|1061|1059.3|0
1648572810000|2022-03-29 16:53:30|1062|1060.3|1062.5|1060.5|1062.5|1060.5|1062|1060.3|1
1648572820000|2022-03-29 16:53:40|1062.3|1060.3|1062.5|1060.3|1062.5|1060.5|1062.3|1060|0
1648572830000|2022-03-29 16:53:50|1062.3|1060.5|1061.5|1059.3|1062.3|1060.5|1060.8|1058.8|3
1648572840000|2022-03-29 16:54:00|1061.3|1059.5|1061.5|1059.5|1061.5|1059.5|1061.3|1059.3|0
1648572850000|2022-03-29 16:54:10|1061.3|1059|1062|1059.5|1062|1059.5|1061.3|1059|2
1648572860000|2022-03-29 16:54:20|1061.5|1059.3|1061.8|1059.8|1062.3|1060.5|1061.3|1059.3|7
1648572870000|2022-03-29 16:54:30|1061.5|1059.5|1061.5|1059.3|1061.5|1059.5|1061.5|1059|0
1648572880000|2022-03-29 16:54:40|1061.3|1059|1061.3|1059|1061.3|1059.3|1061|1058.8|0
1648572890000|2022-03-29 16:54:50|1060.5|1058.5|1060.3|1058.8|1061|1058.8|1060|1058.3|11
1648572900000|2022-03-29 16:55:00|1060.8|1058.5|1060.3|1058.5|1060.8|1058.5|1060.3|1058.5|1
1648572910000|2022-03-29 16:55:10|1060.5|1058.3|1061|1058.8|1061.3|1059|1060|1058|0
1648572920000|2022-03-29 16:55:20|1061.3|1059|1061|1058.8|1061.3|1059.3|1061|1058.8|0
1648572930000|2022-03-29 16:55:30|1061.3|1059.3|1061.5|1059.3|1061.5|1059.3|1061.3|1059.3|3
1648572940000|2022-03-29 16:55:40|1061.3|1059.5|1061.3|1059.5|1061.3|1059.8|1061.3|1059.5|5
1648572950000|2022-03-29 16:55:50|1061|1059|1060.3|1058.3|1061|1059.3|1060.3|1058.3|0
1648572960000|2022-03-29 16:56:00|1061|1058.5|1060.8|1059|1061|1059|1060.8|1058.5|5
1648572970000|2022-03-29 16:56:10|1061|1059.3|1061|1059.3|1061.3|1059.3|1060.5|1058.8|4
1648572980000|2022-03-29 16:56:20|1060.8|1059|1061.3|1059.3|1061.8|1059.5|1060.8|1058.8|0
1648572990000|2022-03-29 16:56:30|1061.5||1061.3||1061.5||1061.3||2
1648573000000|2022-03-29 16:56:40|1061|1059|1060.8|1058.5|1061|1059|1060.8|1058.5|3
1648573010000|2022-03-29 16:56:50|1060|1058|1060|1058|1060.5|1058.3|1060|1057.8|0
1648573020000|2022-03-29 16:57:00|1059.8|1057.8|1059.8|1057.8|1060|1057.8|1059.8|1057.5|5
1648573030000|2022-03-29 16:57:10|1059.5|1057.5|1059.5|1057.8|1059.8|1057.8|1059.3|1057.3|1
1648573040000|2022-03-29 16:57:20|1059.8|1057.5|1059.5|1057.5|1059.8|1058|1059.5|1057.5|6
1648573050000|2022-03-29 16:57:30|1060.3|1057.8|1060.3|1058|1060.8|1058.5|1059.8|1057.8|4
1648573060000|2022-03-29 16:57:40|1061|1058.3|1060.8|1058.8|1061|1059|1060.5|1058.3|3
1648573070000|2022-03-29 16:57:50|1060.5|1058.5|1060|1058.3|1060.5|1058.5|1059.8|1058|4
1648573080000|2022-03-29 16:58:00|1060.3|1058|1060.3|1058.3|1060.3|1058.3|1060|1058|5
1648573090000|2022-03-29 16:58:10|1059.5|1058|1059.8|1058|1059.8|1058|1059.5|1057.8|0
1648573100000|2022-03-29 16:58:20|1059.5|1057.8|1059.5|1057.8|1059.8|1058|1059.5|1057.5|3
1648573110000|2022-03-29 16:58:30|1059|1057.5|1058.5|1056.5|1059.3|1057.5|1058.5|1056.3|5
1648573120000|2022-03-29 16:58:40|1058.8|1056.8|1059|1057|1059.3|1057.3|1058.5|1056.8|0
1648573130000|2022-03-29 16:58:50|1059.3|1056.5|1058.8|1056.8|1059.3|1056.8|1058.3|1056.5|0
1648573140000|2022-03-29 16:59:00|1058.5|1057|1059.3|1057|1059.3|1057|1058.5|1056.8|0
1648573150000|2022-03-29 16:59:10|1058.8|1056.8|1059.3|1057|1059.3|1057|1058.8|1056.8|0
1648573160000|2022-03-29 16:59:20||1056.8||1057||1057||1056.8|0
1648573170000|2022-03-29 16:59:30|1059|1056.8|1058.5|1056.3|1059.3|1056.8|1058.5|1056.3|6
1648573180000|2022-03-29 16:59:40|1058|1056|1058.3|1056.3|1058.3|1056.3|1058|1056|7
1648573190000|2022-03-29 16:59:50|1058|1056|1057.8|1056|1058.3|1056|1057.8|1056|13
1648573200000|2022-03-29 17:00:00|1057.3|1055.8|1056.8|1054.5|1057.3|1055.8|1056|1054|2
1648573210000|2022-03-29 17:00:10|1057|1054.8|1056.3|1054|1057|1055.3|1056|1053.8|6
1648573220000|2022-03-29 17:00:20|1056.5||1056.5||1056.5||1056.3||0
1648573230000|2022-03-29 17:00:30|1056.3|1054.3|1056.5|1054|1056.5|1054.3|1056.3|1054|0
1648573240000|2022-03-29 17:00:40|1056.8|1054.3|1056.5|1054.3|1056.8|1054.3|1056.3|1054.3|0
1648573250000|2022-03-29 17:00:50|1056.8|1054.5|1056.5|1054.8|1056.8|1055|1056.5|1054.5|3
1648573260000|2022-03-29 17:01:00|1056.8|1055|1056.5|1054.5|1056.8|1055|1056.3|1054.3|1
1648573270000|2022-03-29 17:01:10|1056.8|1055|1057|1055|1057|1055|1056.8|1054.8|5
1648573280000|2022-03-29 17:01:20|1056.8|1054.8|1056.8|1054.8|1057|1055|1056.5|1054.8|2
1648573290000|2022-03-29 17:01:30|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|1056.5|1054.3|0
1648573300000|2022-03-29 17:01:40|1056.3|1054.3|1056|1053.5|1056.3|1054.5|1056|1053.5|0
1648573310000|2022-03-29 17:01:50|1056.3|1053.8|1056|1054.3|1056.3|1054.3|1056|1053.5|0
1648573320000|2022-03-29 17:02:00|1056.5|1053.8|1055.3|1052.8|1056.5|1053.8|1055.3|1052.8|1
1648573330000|2022-03-29 17:02:10|1055|1053|1055.5|1053|1055.5|1053|1055|1052.8|0
1648573340000|2022-03-29 17:02:20|1055|1052.8|1054.8|1052.8|1055|1052.8|1054.5|1052.8|0
1648573350000|2022-03-29 17:02:30|1054.5|1052.5|1055|1053|1055.3|1053|1054.3|1052.5|2
1648573360000|2022-03-29 17:02:40|1055.3|1052.5|1054|1051.5|1055.3|1052.8|1053.5|1051.5|0
1648573370000|2022-03-29 17:02:50|1053.8|1051.3|1054|1051.8|1054|1052.3|1053.5|1051.3|1
1648573380000|2022-03-29 17:03:00|1054.3|1052|1054|1051.8|1054.3|1052|1053.3|1051.3|9
1648573390000|2022-03-29 17:03:10|1053.8|1051.3|1053.8|1052|1053.8|1052|1053.5|1051.3|0
1648573400000|2022-03-29 17:03:20|1053.3|1051.8|1053.5|1051.5|1053.5|1052|1053.3|1051.3|0
1648573410000|2022-03-29 17:03:30|1054.3|1052.3|1054|1052.3|1054.5|1052.5|1054|1052.3|1
1648573420000|2022-03-29 17:03:40|1054.3||1054.3||1054.3||1054||0
1648573430000|2022-03-29 17:03:50|1054|1052|1053.3|1051.3|1054.3|1052|1053.3|1051.3|0
1648573440000|2022-03-29 17:04:00|1053|1051|1053|1051|1053.5|1051.3|1052.8|1050.8|0
1648573450000|2022-03-29 17:04:10|1052.8|1050.8|1052|1049.5|1052.8|1050.8|1052|1049.5|10
1648573460000|2022-03-29 17:04:20|1051.8|1049.8|1050.8|1048.8|1051.8|1050|1050.8|1048.8|12
1648573470000|2022-03-29 17:04:30|1050.5|1049|1051|1048.5|1051|1049|1050|1048|0
1648573480000|2022-03-29 17:04:40|1050.8|1048.8|1051.5|1049.5|1051.8|1049.5|1050.8|1048.8|1
1648573490000|2022-03-29 17:04:50|1051.8|1049.3|1051|1049|1051.8|1049.5|1051|1048.8|0
1648573500000|2022-03-29 17:05:00|1051.3|1049.3|1052|1050|1052|1050|1051.3|1049.3|0
1648573510000|2022-03-29 17:05:10|1052.3|1050.3|1053.3|1050.8|1053.3|1050.8|1051.8|1050|3
1648573520000|2022-03-29 17:05:20|1053.5|1050.5|1052.8|1050.5|1053.5|1051|1052.8|1050.5|0
1648573530000|2022-03-29 17:05:30|1053|1050|1052.8|1050.3|1053|1050.3|1052|1049.8|1
1648573540000|2022-03-29 17:05:40|1052.3|1050|1052.5|1050.5|1052.5|1050.5|1052.3|1049.8|0
1648573550000|2022-03-29 17:05:50|1052.8|1050.3|1052.8|1050.5|1052.8|1050.5|1052.8|1050.3|0
1648573560000|2022-03-29 17:06:00|1053|1050.8|1053.3|1051.3|1053.3|1051.3|1052.8|1050.8|0
1648573570000|2022-03-29 17:06:10|1053.5||1053.3||1053.5||1053.3||0
1648573580000|2022-03-29 17:06:20|1054|1052|1054|1051.8|1055|1052.5|1053.8|1051.5|0
1648573590000|2022-03-29 17:06:30|1054.3|1051.5|1054.5|1052|1054.5|1052.3|1054.3|1051.5|0
1648573600000|2022-03-29 17:06:40|1054.8|1052.5|1056.3|1054.3|1056.3|1054.3|1054.8|1052.5|8
1648573610000|2022-03-29 17:06:50|1056.8|1054.5|1056.3|1054|1056.8|1054.5|1056.3|1054|0
1648573620000|2022-03-29 17:07:00|1056.5|1053.8|1056.3|1054.3|1056.5|1054.3|1056.3|1053.8|25
1648573630000|2022-03-29 17:07:10|1056.5|1054.5|1056.3|1054.3|1056.5|1054.5|1056.3|1054.3|0
1648573640000|2022-03-29 17:07:20|1056.5||1056.8||1056.8||1056.3||0
1648573650000|2022-03-29 17:07:30|1057.3|1054.5|1057.5|1054.5|1057.5|1054.5|1057|1054.3|17
1648573660000|2022-03-29 17:07:40|1057.3|1054.8|1057|1054.8|1057.3|1054.8|1056.8|1054.8|4
1648573670000|2022-03-29 17:07:50|1057.3|1055|1058|1055.5|1058|1055.5|1057|1054.8|3
1648573680000|2022-03-29 17:08:00|1057.8|1055.8|1057.5|1055.3|1057.8|1055.8|1057.5|1055.3|2
1648573690000|2022-03-29 17:08:10||1055.5||1055.3||1055.5||1055.3|0
1648573700000|2022-03-29 17:08:20||1055.8||1055.5||1055.8||1055.5|6
1648573720000|2022-03-29 17:08:40||1055.8||1055.5||1055.8||1055.5|1
1648573730000|2022-03-29 17:08:50||1055.8||1055.8||1055.8||1055.8|0
1648573740000|2022-03-29 17:09:00|1058||1058||1058||1058||3
1648573750000|2022-03-29 17:09:10|1057.8|1056.3|1058.5|1056.8|1058.5|1056.8|1057.5|1056.3|0
1648573760000|2022-03-29 17:09:20|1058|1055.8|1058|1055.8|1058|1056|1058|1055.8|10
1648573770000|2022-03-29 17:09:30|1057.8|1055.5|1057.5|1055.8|1057.8|1055.8|1057.5|1055.5|1
1648573780000|2022-03-29 17:09:40|1058.8|1056|1058.8|1056.5|1058.8|1057|1058.8|1056|19
1648573790000|2022-03-29 17:09:50|1058.5|1056.3|1058.5|1056.5|1058.8|1056.5|1058.3|1056.3|0
1648573800000|2022-03-29 17:10:00|1058.8|1056.3|1058.3|1056.3|1058.8|1056.5|1058|1056|1
1648573810000|2022-03-29 17:10:10|1058|1056|1058|1056|1058.3|1056|1058|1056|0
1648573820000|2022-03-29 17:10:20|1058.3|1055.8|1058.3|1056|1058.3|1056|1058|1055.8|18
1648573830000|2022-03-29 17:10:30|1058|1056.3|1058.5|1056.5|1058.8|1056.5|1058|1055.8|0
1648573840000|2022-03-29 17:10:40|1058.8|1056.3|1058.8|1056.5|1058.8|1056.5|1058.3|1056|0
1648573850000|2022-03-29 17:10:50|1058.5||1058.8||1058.8||1058.3||0
1648573860000|2022-03-29 17:11:00|1059.3|1056.8|1059.5|1057.5|1059.8|1057.8|1059|1056.8|0
1648573870000|2022-03-29 17:11:10|1059.8|1057.8|1059.8|1057.8|1060|1057.8|1059.8|1057.5|0
1648573880000|2022-03-29 17:11:20|1060|1058|1060.3|1058.3|1060.5|1058.3|1059.8|1057.8|0
1648573890000|2022-03-29 17:11:30|1060|1058|1060.3|1058.5|1060.3|1058.5|1060|1058|0
1648573900000|2022-03-29 17:11:40|1060|1058|1060|1057.8|1060.3|1058.3|1060|1057.8|14
1648573910000|2022-03-29 17:11:50|1060.3|1058|1060.3|1058.3|1060.5|1058.3|1060.3|1058|0
1648573920000|2022-03-29 17:12:00|1060.5|1058.5|1060.5|1058.3|1060.5|1058.5|1060.3|1058.3|0
1648573930000|2022-03-29 17:12:10|1060.3|1058.5|1060.5|1058.5|1060.5|1058.5|1060.3|1058.3|0
1648573940000|2022-03-29 17:12:20||1058.8||1058.5||1058.8||1058.5|2
1648573950000|2022-03-29 17:12:30|1060.3|1058.3|1060.5|1058.5|1060.5|1058.5|1060.3|1058|0
1648573960000|2022-03-29 17:12:40|1061.8|1058.8|1061.5|1059.5|1061.8|1059.8|1061.5|1058.5|4
1648573970000|2022-03-29 17:12:50|1061.8|1059.8|1061.5|1059.5|1061.8|1059.8|1061.5|1059.3|0
1648573980000|2022-03-29 17:13:00|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|0
1648573990000|2022-03-29 17:13:10|1062|1059.5|1061.5|1059.5|1062|1060|1061.5|1059.5|0
1648574000000|2022-03-29 17:13:20|1061|1059|1061|1058.8|1061.5|1059|1061|1058.8|2
1648574010000|2022-03-29 17:13:30|1061.5|1059|1061.5|1059.5|1061.5|1059.5|1061|1059|0
1648574020000|2022-03-29 17:13:40|1061|1059|1061.3|1059|1061.5|1059|1061|1059|1
1648574030000|2022-03-29 17:13:50|1061.5|1059.3|1061.8|1059.3|1061.8|1059.3|1061.5|1059.3|0
1648574040000|2022-03-29 17:14:00|1061.5|1059.5|1060.5|1058.8|1061.8|1059.8|1060.5|1058.5|0
1648574050000|2022-03-29 17:14:10|1060.8|1058.5|1059.8|1057.3|1061|1058.8|1059.5|1056.8|1
1648574060000|2022-03-29 17:14:20|1059.5|1056.8|1060|1058|1060.3|1058|1059.3|1056.8|0
1648574070000|2022-03-29 17:14:30|1060.5||1060.3||1060.5||1060.3||1
1648574080000|2022-03-29 17:14:40|1059.8|1057.5|1059.5|1057.5|1060|1057.5|1059.5|1057.5|0
1648574090000|2022-03-29 17:14:50|1060|1057.8|1060|1057.5|1060|1058|1059.5|1057.5|0
1648574100000|2022-03-29 17:15:00|1060.3|1057.8|1060.3|1057.8|1060.3|1057.8|1059.5|1057.5|0
1648574110000|2022-03-29 17:15:10|1059.8|1058|1060.8|1058.3|1060.8|1058.3|1059.8|1057.8|2
1648574120000|2022-03-29 17:15:20|1060.5|1057.3|1059.8|1057.8|1060.5|1057.8|1059.8|1057.3|0
1648574130000|2022-03-29 17:15:30|1060.5|1058|1060.5|1058.3|1060.5|1058.3|1060.3|1057.8|0
1648574140000|2022-03-29 17:15:40|1060.8|1058|1060.5|1058.3|1061.3|1059|1060.5|1058|0
1648574150000|2022-03-29 17:15:50|1060.8|1058.5|1060.8|1058.5|1060.8|1058.5|1060.5|1058|0
1648574160000|2022-03-29 17:16:00|1060.5|1058.3|1060.3|1057.8|1060.8|1058.3|1060.3|1057.5|0
1648574170000|2022-03-29 17:16:10|1060.5|1058.3|1060.8|1058.3|1060.8|1058.5|1060.3|1058|0
1648574180000|2022-03-29 17:16:20|1061|1058|1060.8|1058.3|1061|1058.8|1060.8|1058|0
1648574190000|2022-03-29 17:16:30|1060.5|1057.8|1060|1057.8|1060.5|1057.8|1060|1057|0
1648574200000|2022-03-29 17:16:40|1059.5|1058|1059.5|1057.5|1059.5|1058|1059.5|1057.3|0
1648574210000|2022-03-29 17:16:50|1059.8|1057.3|1059.5|1057.5|1060|1057.8|1059.5|1057.3|0
1648574220000|2022-03-29 17:17:00|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1059.5|1057.5|1
1648574230000|2022-03-29 17:17:10|1059.5|1057.5|1060|1058|1060|1058|1059.5|1057.5|0
1648574240000|2022-03-29 17:17:20|1059.8|1057.8|1060.5|1058.5|1060.5|1058.5|1059.8|1057.8|0
1648574250000|2022-03-29 17:17:30|1060.8|1058.3|1060.3|1058|1060.8|1058.8|1060.3|1058|0
1648574260000|2022-03-29 17:17:40|1060.5|1058.5|1060.3|1057.8|1060.5|1058.5|1060|1057.8|0
1648574270000|2022-03-29 17:17:50||1058.3||1058.3||1058.3||1058.3|0
1648574280000|2022-03-29 17:18:00||1058||1058.3||1058.3||1058|0
1648574290000|2022-03-29 17:18:10|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.5|1058.5|1
1648574300000|2022-03-29 17:18:20|1061|1059.3|1061.5|1059.3|1061.8|1059.3|1061|1058.8|0
1648574310000|2022-03-29 17:18:30|1061.8|1059.5|1062.3|1060|1062.3|1060|1061.3|1059.3|2
1648574320000|2022-03-29 17:18:40|1062.5|1060.3|1063.3|1061.3|1063.3|1061.3|1062.3|1060.3|0
1648574330000|2022-03-29 17:18:50|1063|1061.5|1063.3|1061.5|1063.3|1061.5|1063|1061.5|1
1648574340000|2022-03-29 17:19:00|1063.5|1062.3|1064.3|1061.8|1064.5|1062.3|1063.5|1061.8|0
1648574350000|2022-03-29 17:19:10|1064|1062|1063.5|1061.3|1064.5|1062|1063.5|1061.3|0
1648574360000|2022-03-29 17:19:20|1063.3|1060.5|1063.3|1060.8|1063.5|1061|1062.8|1060.5|0
1648574370000|2022-03-29 17:19:30|1063|1061.5|1063.5|1061.3|1063.5|1061.8|1063|1060.5|1
1648574380000|2022-03-29 17:19:40|1063.3|1061.5|1063.8|1061.8|1064|1061.8|1063.3|1061.3|0
1648574390000|2022-03-29 17:19:50|1063.5|1061.5|1063.5|1061.8|1064|1061.8|1063.5|1061.5|0
1648574400000|2022-03-29 17:20:00|1063.8|1061.5|1064.3|1061.8|1064.5|1062.3|1063.8|1061.5|6
1648574410000|2022-03-29 17:20:10|1064.5|1062.3|1064.3|1061.8|1064.5|1062.5|1064.3|1061.8|1
1648574420000|2022-03-29 17:20:20|1064.5|1062|1064.3|1062|1064.5|1062.3|1064.3|1061.8|0
1648574430000|2022-03-29 17:20:30|1064.5|1062.3|1064.3|1062|1064.5|1062.3|1064.3|1062|0
1648574440000|2022-03-29 17:20:40|1064.5|1062.3|1063.3|1061.5|1064.5|1062.3|1063.3|1061.5|0
1648574450000|2022-03-29 17:20:50|1063.5|1061.3|1063.5|1061.3|1063.5|1061.5|1063.3|1061.3|0
1648574460000|2022-03-29 17:21:00|1063.3|1061.5|1063.8|1061.5|1063.8|1061.8|1063|1061.5|0
1648574470000|2022-03-29 17:21:10|1064.3|1061.8|1064.8|1062.8|1064.8|1062.8|1063.8|1061.8|1
1648574480000|2022-03-29 17:21:20|1065|1062.5|1064.5|1062.3|1065|1062.8|1064.5|1062.3|6
1648574490000|2022-03-29 17:21:30|1064.3|1062|1064|1062|1064.5|1062.3|1064|1062|0
1648574500000|2022-03-29 17:21:40|1063.8|1062.3|1064|1062.3|1064.5|1062.5|1063.8|1062.3|0
1648574510000|2022-03-29 17:21:50|1064.3|1062.5|1064.5|1062.8|1064.5|1062.8|1064.3|1062.3|0
1648574520000|2022-03-29 17:22:00|1064.3|1062.5|1064.5|1062.5|1065|1062.8|1064.3|1062.5|2
1648574530000|2022-03-29 17:22:10|1065.3|1062.8|1064.8|1063|1065.3|1063|1064.8|1062.5|1
1648574540000|2022-03-29 17:22:20|1065|1063.3|1066|1064|1066.3|1064|1065|1063|2
1648574550000|2022-03-29 17:22:30|1065.8|1063.8|1066.8|1065|1067.3|1065.5|1065.8|1063.8|1
1648574560000|2022-03-29 17:22:40|1067|1065.3|1067.3|1065.3|1067.8|1065.8|1067|1065.3|0
1648574570000|2022-03-29 17:22:50|1067|1064.8|1066.5|1064.5|1067|1065.3|1066.5|1064.5|0
1648574580000|2022-03-29 17:23:00|1066.3|1064.3|1065.5|1063.8|1066.3|1064.5|1065.3|1063.3|1
1648574590000|2022-03-29 17:23:10|1065.3|1063.3|1065.3|1063.5|1065.8|1063.5|1065.3|1063.3|1
1648574600000|2022-03-29 17:23:20|1065.5|1063.3|1065.3|1063|1065.5|1063.3|1065|1062.8|1
1648574610000|2022-03-29 17:23:30|1065|1063.3|1064.8|1063|1065.3|1063.3|1064.5|1062.5|0
1648574620000|2022-03-29 17:23:40|1064.5|1062.8|1064.5|1062.8|1064.8|1063|1064.5|1062.5|0
1648574630000|2022-03-29 17:23:50|1064.8|1063|1064.8|1062.8|1064.8|1063|1064.5|1062.8|0
1648574640000|2022-03-29 17:24:00|1064.5|1063|1064.3|1061.8|1064.5|1063|1063.8|1061.3|3
1648574650000|2022-03-29 17:24:10|1064.5|1062|1063.5|1061.3|1064.8|1062.3|1063.5|1061.3|2
1648574660000|2022-03-29 17:24:20||1061.5||1061.3||1061.8||1061.3|0
1648574670000|2022-03-29 17:24:30||1061.5||1061.5||1061.5||1061.3|0
1648574680000|2022-03-29 17:24:40||1061.3||1061.3||1061.5||1061|0
1648574690000|2022-03-29 17:24:50|1063.3|1061|1063.3|1061|1063.3|1061.3|1063|1060.5|0
1648574700000|2022-03-29 17:25:00|1063|1060.8|1063|1060.8|1063.3|1061|1062.8|1060.5|0
1648574710000|2022-03-29 17:25:10|1063.3|1060.5|1062.8|1060.5|1063.3|1060.8|1062.8|1060.3|0
1648574720000|2022-03-29 17:25:20|1063|1060.8|1062.5|1060.3|1063|1060.8|1062|1060|0
1648574740000|2022-03-29 17:25:40|1062.8|1060.5|1062.8|1060.3|1062.8|1060.5|1062.5|1060.3|0
1648574750000|2022-03-29 17:25:50|1062.5|1059.3|1061.5|1059.3|1062.5|1059.3|1061.5|1059|0
1648574760000|2022-03-29 17:26:00||1059.5||1059.3||1059.5||1059.3|1
1648574770000|2022-03-29 17:26:10|1061.8|1058.5|1061|1058.8|1061.8|1058.8|1060.8|1058.5|0
1648574780000|2022-03-29 17:26:20|1060.8|1059|1060.3|1058.3|1060.8|1059|1060.3|1058.3|0
1648574790000|2022-03-29 17:26:30|1061|1058.5|1061|1058.8|1061.3|1059|1060.8|1058.5|2
1648574800000|2022-03-29 17:26:40|1060.8|1059|1061|1058.8|1061|1059|1060.8|1058.8|0
1648574810000|2022-03-29 17:26:50|1060.8|1059|1061.8|1059.3|1062|1059.5|1060.8|1058.8|1
1648574820000|2022-03-29 17:27:00|1062.3|1059.8|1062.3|1059.8|1062.3|1059.8|1062|1059.5|0
1648574830000|2022-03-29 17:27:10|1061.8|1060|1061.5|1059.3|1062|1060|1061.5|1059.3|0
1648574840000|2022-03-29 17:27:20|1061.8|1059.5|1061.5|1059.5|1062|1059.5|1061.5|1059.5|0
1648574850000|2022-03-29 17:27:30|1061.8|1059.3|1061.5|1059.3|1062|1059.5|1061.5|1059|0
1648574860000|2022-03-29 17:27:40|1062|1059.5|1062|1059.8|1062|1059.8|1062|1059.5|0
1648574870000|2022-03-29 17:27:50|1062.3|1060|1062|1059.8|1062.3|1060|1062|1059.8|0
1648574880000|2022-03-29 17:28:00|1062.3|1060|1061.8|1059.8|1062.3|1060|1061.8|1059.8|0
1648574890000|2022-03-29 17:28:10|1062|1059.5|1061.8|1059.3|1062|1059.8|1061.8|1059.3|0
1648574900000|2022-03-29 17:28:20|1061.5|1059.5|1061.3|1059|1061.8|1059.5|1061.3|1059|0
1648574910000|2022-03-29 17:28:30|1061.5|1059.3|1061.3|1059|1061.5|1059.3|1061.3|1059|0
1648574920000|2022-03-29 17:28:40|1060.8|1059.3|1061.3|1059.3|1061.3|1059.3|1060.8|1059.3|0
1648574930000|2022-03-29 17:28:50|1062|1059.8|1061.8|1059.8|1062|1059.8|1061.8|1059.8|0
1648574940000|2022-03-29 17:29:00|1062|1060.3|1062|1060.3|1062|1060.3|1062|1060.3|4
1648574950000|2022-03-29 17:29:10|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|6
1648574960000|2022-03-29 17:29:20|1061|1059|1060.8|1058.5|1061.3|1059.3|1060.8|1058.5|7
1648574970000|2022-03-29 17:29:30|1060.5|1058|1061|1059|1061|1059|1059.8|1057.8|8
1648574980000|2022-03-29 17:29:40||1058.8||1058.8||1059||1058.8|0
1648574990000|2022-03-29 17:29:50|1060.5|1058.5|1061|1058.8|1061|1059|1060.5|1058.5|0
1648575000000|2022-03-29 17:30:00|1060.5|1058.5|1060.8|1058.5|1061|1059|1060.5|1058.5|0
1648575010000|2022-03-29 17:30:10|1060.3|1058|1060.3|1058.3|1060.3|1058.3|1059.5|1057.5|3
1648575020000|2022-03-29 17:30:20|1059.8|1057.8|1059|1057|1059.8|1057.8|1059|1057|4
1648575030000|2022-03-29 17:30:30|1059.3|1057.3|1058.8|1056.8|1059.3|1057.3|1058.5|1056.8|1
1648575040000|2022-03-29 17:30:40|1059|1057|1059.3|1057.3|1059.5|1057.3|1059|1056.8|1
1648575050000|2022-03-29 17:30:50|1059.8|1057.5|1059.8|1057.8|1059.8|1058|1059.5|1057.5|1
1648575060000|2022-03-29 17:31:00|1059.5|1057.5|1059.8|1057.8|1059.8|1057.8|1059.5|1057.5|0
1648575070000|2022-03-29 17:31:10||1057.5||1057.8||1057.8||1057.5|0
1648575080000|2022-03-29 17:31:20|1060.3|1058|1060.5|1058.5|1060.5|1058.5|1059.8|1058|1
1648575090000|2022-03-29 17:31:30|1060.3|1058.3|1060.5|1057.8|1060.5|1058.3|1060|1057.8|0
1648575100000|2022-03-29 17:31:40|1060.3|1058|1060.3|1058|1060.5|1058|1060|1057.5|0
1648575110000|2022-03-29 17:31:50|1060|1057.8|1060|1058|1060.3|1058|1059.8|1057.8|1
1648575120000|2022-03-29 17:32:00|1059.8|1057.8|1060.3|1058.5|1060.3|1058.5|1059.8|1057.8|0
1648575130000|2022-03-29 17:32:10|1060|1057.8|1060|1058.3|1060.3|1058.3|1059.8|1057.8|0
1648575140000|2022-03-29 17:32:20||1058||1058||1058||1058|0
1648575150000|2022-03-29 17:32:30|1059.8|1058.3|1061.3|1058.8|1061.3|1058.8|1059.8|1057.8|2
1648575160000|2022-03-29 17:32:40|1061|1059|1061.5|1059.5|1062.3|1060|1061|1059|0
1648575170000|2022-03-29 17:32:50|1061.8|1059.8|1062.5|1060.3|1062.8|1060.3|1061.8|1059.8|2
1648575180000|2022-03-29 17:33:00|1062.3|1060|1062.5|1060.8|1062.8|1060.8|1062|1060|2
1648575190000|2022-03-29 17:33:10|1062.8|1061|1063|1061|1063|1061|1062.8|1061|0
1648575200000|2022-03-29 17:33:20|1062.8|1060.8|1063.8|1061.3|1063.8|1061.3|1062.8|1060.8|2
1648575210000|2022-03-29 17:33:30|1064|1061|1063.3|1061.3|1064|1061.3|1063.3|1061|0
1648575220000|2022-03-29 17:33:40|1063.5|1061|1063.3|1061|1063.5|1061.3|1063.3|1061|0
1648575230000|2022-03-29 17:33:50|1063|1060.8|1063.5|1061.5|1063.8|1061.5|1063|1060.8|0
1648575240000|2022-03-29 17:34:00|1063.8|1061.3|1063.5|1061.3|1064|1061.3|1063.5|1061.3|0
1648575250000|2022-03-29 17:34:10|1063.3|1060.8|1063.3|1061|1063.3|1061|1062.3|1060.3|0
1648575260000|2022-03-29 17:34:20|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|1063.5|1061|0
1648575270000|2022-03-29 17:34:30|1063.3|1061|1063.5|1061.3|1063.5|1061.3|1063.3|1061|0
1648575280000|2022-03-29 17:34:40|1063.3|1061|1063.5|1061.3|1063.5|1061.3|1062.8|1061|0
1648575290000|2022-03-29 17:34:50|1063.8||1063.5||1063.8||1063.5||0
1648575300000|2022-03-29 17:35:00|1063.8|1061.8|1064|1062|1064.5|1062|1063.8|1061.5|0
1648575310000|2022-03-29 17:35:10||1061.8||1061.8||1061.8||1061.8|1
1648575320000|2022-03-29 17:35:20|1064.3|1062.3|1064.3|1062.3|1064.8|1062.5|1064.3|1062.3|0
1648575330000|2022-03-29 17:35:30|1064.5|1062|1064.8|1062.8|1064.8|1062.8|1064.5|1062|0
1648575340000|2022-03-29 17:35:40|1065|1063.3|1065.3|1063.3|1065.5|1063.5|1065|1063|0
1648575350000|2022-03-29 17:35:50|1065.5|1063.5|1065.3|1063|1065.5|1063.5|1065.3|1063|0
1648575360000|2022-03-29 17:36:00|1065|1063.3|1065.3|1063.3|1065.3|1063.3|1065|1063.3|0
1648575370000|2022-03-29 17:36:10|1065|1063.5|1065|1062.8|1065|1063.5|1064.8|1062.8|0
1648575380000|2022-03-29 17:36:20|1064.8|1063|1064|1062|1065|1063|1064|1062|0
1648575390000|2022-03-29 17:36:30|1064.3|1061.8|1064.5|1062.5|1064.5|1062.5|1064.3|1061.8|0
1648575400000|2022-03-29 17:36:40|1064.8|1062.3|1064.5|1062.3|1064.8|1062.5|1064.5|1062.3|0
1648575410000|2022-03-29 17:36:50|1064|1062.5|1063.8|1061.8|1064|1062.5|1063.8|1061.8|0
1648575420000|2022-03-29 17:37:00|1064|1062|1064|1062|1064|1062.3|1063.8|1061.5|0
1648575430000|2022-03-29 17:37:10|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064|1061.8|6
1648575440000|2022-03-29 17:37:20|1064.5|1062|1065|1062.8|1065|1063|1064.5|1062|6
1648575450000|2022-03-29 17:37:30|1064.8|1062.5|1064.8|1062.5|1065|1062.8|1064.8|1062.5|1
1648575460000|2022-03-29 17:37:40|1064.5|1062.8|1064.3|1062.3|1064.5|1062.8|1064.3|1062|0
1648575470000|2022-03-29 17:37:50|1064|1062|1064.5|1062.3|1064.5|1062.5|1064|1062|1
1648575480000|2022-03-29 17:38:00|1064.3|1062.5|1064.3|1062.3|1064.5|1062.5|1064.3|1062|0
1648575490000|2022-03-29 17:38:10|1064.5|1062.5|1064.8|1062.8|1064.8|1062.8|1064|1062|0
1648575500000|2022-03-29 17:38:20|1064.5|1062.5|1064.8|1062.5|1064.8|1062.8|1064.5|1062|6
1648575510000|2022-03-29 17:38:30|1064.5|1062|1064.8|1062.3|1065|1062.5|1064.5|1062|0
1648575520000|2022-03-29 17:38:40|1064.5|1062.5|1064.8|1062.5|1064.8|1062.5|1064|1062|0
1648575530000|2022-03-29 17:38:50|1064.5|1062.3|1064.3|1062.3|1064.8|1062.5|1064|1061.8|0
1648575540000|2022-03-29 17:39:00|1064.5|1062.5|1065|1062.8|1065.3|1062.8|1064.3|1062|2
1648575550000|2022-03-29 17:39:10|1065.3|1063|1064.5|1062.3|1065.3|1063|1064.5|1062.3|0
1648575560000|2022-03-29 17:39:20|1064|1061.5|1064.8|1062.8|1064.8|1062.8|1064|1061.5|0
1648575570000|2022-03-29 17:39:30|1065|1062.5|1064.5|1062.3|1065|1062.5|1064.5|1062|0
1648575580000|2022-03-29 17:39:40|1064|1062|1063.8|1061.5|1064.3|1062.3|1063.5|1061.5|0
1648575590000|2022-03-29 17:39:50|1064|1061.8|1064.3|1061.8|1064.3|1062|1063.5|1061.8|0
1648575600000|2022-03-29 17:40:00|1063.8|1062|1064.3|1062|1064.5|1062|1063.8|1061.8|0
1648575610000|2022-03-29 17:40:10|1064.5|1062.3|1064.8|1062.3|1065|1062.5|1064.5|1062.3|0
1648575620000|2022-03-29 17:40:20|1064.5|1062|1064|1062|1064.5|1062|1064|1062|0
1648575630000|2022-03-29 17:40:30|1064.5|1061.8|1064.3|1062|1064.5|1062|1064.3|1061.8|1
1648575640000|2022-03-29 17:40:40|1064.5|1062.3|1064.3|1062.3|1064.5|1062.5|1064.3|1062.3|0
1648575650000|2022-03-29 17:40:50|1064.5|1061.8|1064|1062|1064.5|1062|1063.8|1061.8|2
1648575660000|2022-03-29 17:41:00|1063.8|1061.8|1063.8|1062|1064.3|1062|1063.8|1061.8|0
1648575670000|2022-03-29 17:41:10|1064|1062.3|1065|1063.3|1065|1063.3|1064|1062.3|2
1648575680000|2022-03-29 17:41:20|1064.8|1063|1064.3|1062.3|1064.8|1063.3|1064|1061.8|4
1648575690000|2022-03-29 17:41:30||1062||1062.3||1062.3||1062|0
1648575700000|2022-03-29 17:41:40|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|1064.5|1062.5|0
1648575710000|2022-03-29 17:41:50|1064.3|1062|1064|1062|1064.3|1062|1064|1062|0
1648575720000|2022-03-29 17:42:00|1064.3|1061.8|1064.8|1062.5|1064.8|1062.5|1064.3|1061.8|0
1648575730000|2022-03-29 17:42:10|1064.3|1062|1063|1060.8|1064.3|1062.3|1063|1060.8|0
1648575740000|2022-03-29 17:42:20|1062.5|1061|1063|1060.8|1063|1061.3|1062.5|1060.5|1
1648575750000|2022-03-29 17:42:30|1062.8|1061.3|1062.8|1060.8|1063.3|1061.3|1062.8|1060.8|0
1648575760000|2022-03-29 17:42:40|1063|1061|1062.5|1060.5|1063|1061|1062.5|1060.5|0
1648575770000|2022-03-29 17:42:50|1062.8|1060.8|1063|1061|1063.3|1061.3|1062.8|1060.5|3
1648575780000|2022-03-29 17:43:00|1062.5|1060.5|1062.8|1060.5|1062.8|1060.8|1062.3|1060.5|2
1648575790000|2022-03-29 17:43:10|1062.5|1060.8|1062.8|1060.5|1062.8|1060.8|1062.5|1060.3|1
1648575800000|2022-03-29 17:43:20|1062.5|1060.3|1063|1061.3|1063.3|1061.3|1062.5|1060.3|1
1648575810000|2022-03-29 17:43:30|1063.3|1061|1063.5|1061.5|1063.5|1061.5|1063.3|1061|0
1648575820000|2022-03-29 17:43:40|1063.3|1061.3|1062.8|1061|1063.3|1061.3|1062.8|1061|1
1648575830000|2022-03-29 17:43:50|1063|1061.3|1063.3|1061.3|1063.5|1061.5|1063|1061.3|1
1648575840000|2022-03-29 17:44:00||1061.5||1061.5||1061.5||1061.5|0
1648575850000|2022-03-29 17:44:10|1064.3|1061.8|1063.8|1062|1064.3|1062|1063.8|1061.8|0
1648575860000|2022-03-29 17:44:20|1063.5|1061.8|1063.8|1061.5|1063.8|1062|1063.5|1061.5|0
1648575870000|2022-03-29 17:44:30|1063.5|1061.8|1063.5|1061.5|1063.5|1062|1063.3|1061.3|0
1648575880000|2022-03-29 17:44:40|1063.3|1061.3|1064.3|1062.3|1064.3|1062.3|1063.3|1061.3|0
1648575890000|2022-03-29 17:44:50|1064.8|1062.5|1064.3|1062.3|1064.8|1062.5|1064.3|1062|0
1648575900000|2022-03-29 17:45:00|1064|1061.8|1063.3|1061.3|1064|1062|1063.3|1061.3|4
1648575910000|2022-03-29 17:45:10||1061.5||1061.5||1061.5||1061.3|1
1648575920000|2022-03-29 17:45:20||1061.3||1061.5||1061.5||1061.3|0
1648575930000|2022-03-29 17:45:30|1063.8|1062|1064|1061.5|1064|1062|1063.8|1061.5|0
1648575940000|2022-03-29 17:45:40|1063.8|1061.8|1063.8|1062|1064|1062|1063.8|1061.8|0
1648575950000|2022-03-29 17:45:50|1064|1061.8|1063.8|1061.8|1064|1062|1063.8|1061.8|3
1648575960000|2022-03-29 17:46:00||1061.5||1062||1062||1061.5|3
1648575970000|2022-03-29 17:46:10|1064.3|1062.3|1064.3|1062.3|1064.5|1062.5|1064.3|1062|1
1648575980000|2022-03-29 17:46:20|1064|1062|1064.3|1062.3|1064.3|1062.3|1064|1062|0
1648575990000|2022-03-29 17:46:30|1063.8|1061.8|1063.8|1062|1064|1062|1063.8|1061.5|0
1648576000000|2022-03-29 17:46:40|1064|1062.3|1064.3|1062.3|1064.5|1062.5|1064|1062|0
1648576010000|2022-03-29 17:46:50|1064|1062|1064|1062|1064|1062.3|1063.8|1061.8|0
1648576020000|2022-03-29 17:47:00|1063.8|1061.8|1064.3|1062.3|1064.3|1062.3|1063.8|1061.8|0
1648576030000|2022-03-29 17:47:10|1064|1062|1064.5|1062.5|1064.8|1062.8|1064|1062|0
1648576040000|2022-03-29 17:47:20|1064.8|1062.8|1065.5|1063.8|1065.5|1063.8|1064.8|1062.8|1
1648576060000|2022-03-29 17:47:40||1064||1063.8||1064||1063.8|0
1648576070000|2022-03-29 17:47:50|1065.3|1063.5|1064.5|1062.5|1065.3|1063.5|1064.5|1062.5|30
1648576080000|2022-03-29 17:48:00|1064.8|1062.8|1065|1063|1065.3|1063.3|1064.8|1062.5|1
1648576090000|2022-03-29 17:48:10|1064.8|1063.3|1064.3|1062.3|1065.3|1063.3|1064.3|1062.3|3
1648576100000|2022-03-29 17:48:20|1064|1062|1063.8|1062|1064.3|1062.3|1063.8|1062|3
1648576110000|2022-03-29 17:48:30|1064|1061|1061.3|1059|1064|1061|1061.3|1059|18
1648576120000|2022-03-29 17:48:40|1061.5|1059.3|1062.5|1060.5|1062.5|1060.5|1061.5|1059.3|0
1648576130000|2022-03-29 17:48:50|1062.3|1060.3|1062.8|1060.8|1062.8|1060.8|1062|1060|0
1648576140000|2022-03-29 17:49:00|1062.5|1061|1063.5|1061.8|1063.5|1061.8|1062.5|1060.8|0
1648576150000|2022-03-29 17:49:10|1063.8|1063.3|1069|1066.5|1069.3|1067|1063.8|1063.3|7
1648576160000|2022-03-29 17:49:20|1068.8|1066.8|1068.8|1066.5|1069|1067|1068.8|1066.5|4
1648576170000|2022-03-29 17:49:30|1068.5|1066.3|1068.8|1066.5|1068.8|1067|1068.3|1066.3|1
1648576180000|2022-03-29 17:49:40|1068.5|1066|1068.8|1067|1068.8|1067|1068.5|1066|4
1648576190000|2022-03-29 17:49:50|1069|1067.3|1068|1065.5|1069.3|1067.3|1067.8|1065.5|1
1648576200000|2022-03-29 17:50:00|1068.3|1065.8|1067.8|1065.5|1068.3|1066.3|1067.8|1065.3|0
1648576210000|2022-03-29 17:50:10||1065.8||1065.8||1066||1065.8|0
1648576220000|2022-03-29 17:50:20|1068.3|1066|1068.8|1066.5|1068.8|1066.5|1068.3|1066|4
1648576230000|2022-03-29 17:50:30|1069|1066.8|1069|1067|1069.3|1067|1068.8|1066.8|0
1648576240000|2022-03-29 17:50:40|1069.3|1067.3|1069.5|1067.3|1069.5|1067.3|1069|1067|0
1648576250000|2022-03-29 17:50:50|1069.8|1067.5|1069.5|1067.8|1069.8|1067.8|1069.3|1067.3|0
1648576260000|2022-03-29 17:51:00|1069.8|1067.5|1069|1067.3|1069.8|1067.8|1068.8|1067|0
1648576270000|2022-03-29 17:51:10|1069.3|1067|1069|1067|1069.3|1067.3|1069|1066.8|0
1648576280000|2022-03-29 17:51:20|1069.5|1067.5|1069.8|1067.8|1069.8|1067.8|1069.3|1067|12
1648576290000|2022-03-29 17:51:30|1069.5|1067.5|1069.5|1067.5|1069.8|1067.8|1069.5|1067.5|0
1648576300000|2022-03-29 17:51:40|1069.3||1069.3||1069.5||1069.3||3
1648576310000|2022-03-29 17:51:50|1069.5|1067.8|1070.3|1068.3|1070.3|1068.3|1069.5|1067.5|12
1648576320000|2022-03-29 17:52:00|1070|1068|1069.5|1067.8|1070.3|1068|1069.5|1067.5|2
1648576330000|2022-03-29 17:52:10|1069.3|1067.5|1070|1068|1070|1068|1069.3|1067.5|6
1648576340000|2022-03-29 17:52:20|1069.8|1068.3|1070.8|1068.8|1070.8|1068.8|1069.8|1068|0
1648576350000|2022-03-29 17:52:30|1071|1068.5|1071.5|1069|1071.5|1069.5|1071|1068.5|0
1648576360000|2022-03-29 17:52:40|1071.3|1069.3|1071.3|1069|1071.5|1069.5|1070.5|1068.5|0
1648576370000|2022-03-29 17:52:50|1071|1068.8|1071.5|1069.8|1071.5|1069.8|1071|1068.8|1
1648576380000|2022-03-29 17:53:00|1071.8|1069.5|1071.8|1069.8|1072|1069.8|1071.5|1069.5|0
1648576390000|2022-03-29 17:53:10|1072|1070|1071.8|1069.8|1072|1070.3|1071.8|1069.8|0
1648576400000|2022-03-29 17:53:20|1071.5|1069.5|1072|1069.8|1072|1069.8|1071.5|1069.3|0
1648576410000|2022-03-29 17:53:30|1071.8|1069.5|1071.3|1069.3|1072|1069.8|1071.3|1069.3|0
1648576420000|2022-03-29 17:53:40|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.3|1069|0
1648576430000|2022-03-29 17:53:50|1071.3|1069.3|1071|1069.3|1071.8|1069.8|1071|1068.8|0
1648576440000|2022-03-29 17:54:00|1070.8|1069|1070|1068.3|1071|1069.3|1070|1067.8|3
1648576450000|2022-03-29 17:54:10|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|0
1648576460000|2022-03-29 17:54:20|1070.3|1068|1069.5|1067.5|1070.3|1068.3|1069.5|1067.5|6
1648576470000|2022-03-29 17:54:30|1069.3|1067.8|1069.8|1067.8|1070|1067.8|1069.3|1067.5|0
1648576480000|2022-03-29 17:54:40|1070|1067.5|1069.8|1067.5|1070|1067.8|1069.8|1067.5|3
1648576490000|2022-03-29 17:54:50|1069.5|1067.8|1069.5|1067.5|1069.8|1067.8|1069.3|1067.5|0
1648576500000|2022-03-29 17:55:00|1069.8|1067.8|1069.8|1067.8|1070|1067.8|1069.5|1067.5|0
1648576510000|2022-03-29 17:55:10|1070|1067.5|1069.8|1067.5|1070|1067.8|1069.3|1067.5|0
1648576520000|2022-03-29 17:55:20|1069.5|1068.5|1069.8|1067.5|1069.8|1068.5|1069.5|1067.5|15
1648576530000|2022-03-29 17:55:30|1069.5||1069.3||1069.5||1069||0
1648576540000|2022-03-29 17:55:40|1069.8||1069.3||1069.8||1069.3||23
1648576550000|2022-03-29 17:55:50|1069|1067|1069.3|1067|1069.5|1067|1069|1066.8|4
1648576560000|2022-03-29 17:56:00||1066.8||1067.3||1067.3||1066.8|0
1648576570000|2022-03-29 17:56:10|1069|1067|1069|1067|1069|1067.3|1069|1066.8|0
1648576580000|2022-03-29 17:56:20|1068.8|1066.8|1068|1066.3|1068.8|1066.8|1068|1066.3|1
1648576590000|2022-03-29 17:56:30||1066||1066||1066||1065.8|0
1648576600000|2022-03-29 17:56:40||1066.3||1066.3||1066.3||1066.3|0
1648576610000|2022-03-29 17:56:50|1067.8|1066|1067.8|1065.8|1067.8|1066|1067.8|1065.8|0
1648576620000|2022-03-29 17:57:00|1068|1065.5|1068|1066.3|1068|1066.3|1068|1065.5|1
1648576630000|2022-03-29 17:57:10|1068.5|1066|1068.5|1066.5|1068.8|1066.8|1068.5|1066|1
1648576640000|2022-03-29 17:57:20|1068.8||1068.5||1068.8||1068.3||0
1648576650000|2022-03-29 17:57:30|1068.8|1066.8|1069|1067|1069|1067.3|1068.5|1066.5|0
1648576660000|2022-03-29 17:57:40|1068.8|1066.8|1068.8|1066.8|1068.8|1067|1068.8|1066.8|3
1648576670000|2022-03-29 17:57:50||1067||1066.8||1067||1066.8|0
1648576680000|2022-03-29 17:58:00|1069|1067|1068.8|1067|1069.8|1067.8|1068.8|1067|19
1648576690000|2022-03-29 17:58:10|1068.5|1066.8|1068.3|1066.3|1068.5|1066.8|1068.3|1066.3|0
1648576700000|2022-03-29 17:58:20|1068|1066.8|1069.3|1067|1069.3|1067|1068|1066.8|1
1648576710000|2022-03-29 17:58:30|1068.8|1066.5|1069|1066.5|1069.3|1066.8|1068.8|1066.3|0
1648576720000|2022-03-29 17:58:40|1068.8|1066.8|1068.5|1066.8|1069.3|1067|1068.5|1066.8|1
1648576730000|2022-03-29 17:58:50|1068|1065.8|1068|1066|1068.3|1066|1067.3|1065.3|9
1648576740000|2022-03-29 17:59:00|1068.3|1066.3|1068.8|1066.8|1069|1066.8|1068.3|1066|0
1648576750000|2022-03-29 17:59:10|1068.5|1066.5|1068|1066|1068.8|1066.8|1068|1066|0
1648576760000|2022-03-29 17:59:20|1068.3|1066.3|1068.5|1066.3|1068.5|1066.5|1068.3|1066.3|0
1648576770000|2022-03-29 17:59:30|1068.8|1066.5|1068.8|1066.5|1069|1066.5|1068.8|1066.3|64
1648576780000|2022-03-29 17:59:40|1068.5||1068.5||1068.8||1068.5||0
1648576790000|2022-03-29 17:59:50|1068.3|1066.3|1068|1065.8|1068.3|1066.3|1068|1065.8|0
1648576800000|2022-03-29 18:00:00|1067.8|1065.5|1067.3|1065|1068|1065.8|1067.3|1064.8|0
1648576810000|2022-03-29 18:00:10|1066.5|1064.8|1066.5|1064.5|1066.5|1064.8|1066.3|1064.5|0
1648576820000|2022-03-29 18:00:20|1066.3|1064|1066.5|1064.5|1066.8|1064.5|1066|1064|0
1648576830000|2022-03-29 18:00:30|1066.8|1065|1067|1064.8|1067.5|1065|1066.3|1064.5|1
1648576840000|2022-03-29 18:00:40|1067.3|1064.5|1067.3|1065|1067.8|1065.5|1066.8|1064.5|0
1648576850000|2022-03-29 18:00:50|1067.5|1064.5|1067.5|1065.5|1067.5|1065.5|1067|1064.5|0
1648576860000|2022-03-29 18:01:00|1067.8|1065.3|1067.5|1065.8|1067.8|1065.8|1067.5|1065.3|0
1648576870000|2022-03-29 18:01:10||1065.5||1065||1065.5||1064.8|3
1648576880000|2022-03-29 18:01:20|1067|1064.8|1067.3|1065|1067.3|1065|1066.8|1064.5|1
1648576890000|2022-03-29 18:01:30|1067|1064.5|1067.3|1064.8|1067.3|1065|1067|1064.5|0
1648576900000|2022-03-29 18:01:40|1067|1064.5|1067|1064.8|1067.3|1065|1066.8|1064.5|0
1648576910000|2022-03-29 18:01:50|1067.3|1065|1067|1065|1067.3|1065|1067|1064.8|0
1648576920000|2022-03-29 18:02:00|1066.8|1064.8|1066.8|1064.5|1067|1065|1066.5|1064.5|0
1648576930000|2022-03-29 18:02:10|1066.5|1064.8|1066.3|1064.3|1066.5|1064.8|1066|1064|4
1648576940000|2022-03-29 18:02:20|1066|1064|1066|1063.5|1066|1064|1066|1063.5|2
1648576950000|2022-03-29 18:02:30|1065.8|1063.3|1065.5|1063.5|1065.8|1063.5|1065.3|1063.3|1
1648576960000|2022-03-29 18:02:40||1064||1063.5||1064||1063.5|0
1648576970000|2022-03-29 18:02:50|1066.3|1063.8|1066.3|1064|1066.3|1064|1066|1063.5|0
1648576980000|2022-03-29 18:03:00|1065.8|1063.8|1066|1063.8|1066|1064|1065.8|1063.3|0
1648576990000|2022-03-29 18:03:10|1065.8|1063.5|1065.8|1063.3|1066|1063.8|1065.8|1063.3|0
1648577000000|2022-03-29 18:03:20|1065.3|1062.8|1065.5|1063|1065.5|1063|1065.3|1062.8|0
1648577010000|2022-03-29 18:03:30|1065.8|1062.8|1065.8|1063.3|1065.8|1063.5|1065.3|1062.5|0
1648577020000|2022-03-29 18:03:40|1065.5|1063.5|1065.8|1063.3|1065.8|1063.5|1065.5|1063|0
1648577030000|2022-03-29 18:03:50|1066|1063|1065.3|1063|1066|1063.3|1065.3|1063|0
1648577040000|2022-03-29 18:04:00|1065.5|1063.3|1065.5|1063.5|1065.8|1063.5|1065.5|1063.3|0
1648577050000|2022-03-29 18:04:10|1065.8|1063.3|1065|1063.3|1065.8|1063.5|1065|1063.3|5
1648577060000|2022-03-29 18:04:20|1065.3|1063|1064.8|1062.8|1065.3|1063|1064.5|1062.3|0
1648577070000|2022-03-29 18:04:30|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.3|0
1648577080000|2022-03-29 18:04:40|1064.3||1064.3||1064.3||1064.3||0
1648577090000|2022-03-29 18:04:50|1064.8|1062.8|1065|1063.3|1065|1063.3|1064.8|1062.8|2
1648577100000|2022-03-29 18:05:00|1064.8|1063|1064.8|1063|1065|1063.3|1064.8|1063|0
1648577120000|2022-03-29 18:05:20|1064.5||1064.5||1064.5||1064.5||0
1648577130000|2022-03-29 18:05:30|1064.8|1063.3|1065.3|1063.3|1065.3|1063.3|1064.5|1063.3|0
1648577140000|2022-03-29 18:05:40|1065.8|1063.5|1066.3|1064|1066.3|1064|1065.8|1063.5|5
1648577150000|2022-03-29 18:05:50|1066|1064.3|1066.3|1064.5|1066.3|1064.5|1066|1064.3|0
1648577160000|2022-03-29 18:06:00|1066.5|1064|1065.5|1063.5|1066.5|1064|1065.5|1063.5|0
1648577170000|2022-03-29 18:06:10|1065.8|1063.8|1066.3|1064|1066.3|1064.3|1065.5|1063.8|0
1648577180000|2022-03-29 18:06:20|1066|1063.8|1066.5|1064.5|1066.8|1064.5|1066|1063.8|0
1648577190000|2022-03-29 18:06:30|1066.8|1064.8|1067.8|1065.3|1067.8|1065.5|1066.8|1064.8|0
1648577200000|2022-03-29 18:06:40|1068|1065.5|1068.8|1066.8|1068.8|1066.8|1068|1065.5|0
1648577210000|2022-03-29 18:06:50|1069|1066.5|1069|1066.8|1069|1066.8|1069|1066.5|0
1648577220000|2022-03-29 18:07:00|1068.8|1067.3|1069.5|1067.3|1069.5|1067.3|1068.8|1067|0
1648577230000|2022-03-29 18:07:10|1069.3|1067|1069.3|1067|1069.5|1067.3|1069|1067|0
1648577240000|2022-03-29 18:07:20|1069|1066.8|1068.5|1066.3|1069|1066.8|1067.8|1066|0
1648577250000|2022-03-29 18:07:30||1066||1066||1066.3||1066|0
1648577260000|2022-03-29 18:07:40|1068.3|1066.3|1068.5|1066.3|1068.8|1066.8|1068.3|1066.3|0
1648577270000|2022-03-29 18:07:50|1068.8|1066.5|1069.3|1067|1069.3|1067|1068.3|1066.5|0
1648577280000|2022-03-29 18:08:00|1069.5|1066.8|1070|1068.3|1070.3|1068.5|1068.8|1066.5|17
1648577290000|2022-03-29 18:08:10|1070.3|1068|1070.8|1068.5|1070.8|1068.5|1070|1067.8|12
1648577300000|2022-03-29 18:08:20|1070.5|1068.8|1070.3|1068.3|1070.8|1068.8|1070.3|1068.3|3
1648577310000|2022-03-29 18:08:30|1070|1067.8|1070.3|1068.5|1070.3|1068.5|1069.5|1067.8|5
1648577320000|2022-03-29 18:08:40|1070|1068.3|1070|1068.3|1070.3|1068.3|1069.8|1067.8|0
1648577330000|2022-03-29 18:08:50|1070.3|1068|1070.3|1068.3|1070.5|1068.5|1070|1068|7
1648577340000|2022-03-29 18:09:00|1070|1068.5|1070.5|1068.5|1070.5|1068.5|1070|1068|7
1648577350000|2022-03-29 18:09:10|1070.3|1068.8|1070.5|1068.5|1071|1068.8|1070.3|1068.3|16
1648577360000|2022-03-29 18:09:20|1070.8|1068.3|1070.8|1068.5|1070.8|1068.5|1070.5|1068.3|0
1648577370000|2022-03-29 18:09:30|1070.5|1068.3|1070.5|1068.5|1070.8|1068.5|1070.5|1068.3|0
1648577380000|2022-03-29 18:09:40|1070.8||1070.8||1070.8||1070.8||0
1648577390000|2022-03-29 18:09:50|1071|1068.8|1070.5|1068.8|1071|1069|1070.5|1068.8|0
1648577400000|2022-03-29 18:10:00|1070.8|1068.5|1071|1068.8|1071|1069|1070.5|1068.5|0
1648577410000|2022-03-29 18:10:10|1070.8|1068.5|1070.3|1068.3|1070.8|1068.5|1070|1068|0
1648577420000|2022-03-29 18:10:20|1070.5|1068.5|1071|1068.8|1071.3|1069|1070.3|1068.3|0
1648577430000|2022-03-29 18:10:30|1070.5|1068.5|1070.5|1068.3|1070.5|1068.5|1070.3|1068|0
1648577440000|2022-03-29 18:10:40|1070|1068|1070.5|1068.5|1070.5|1068.5|1070|1068|0
1648577450000|2022-03-29 18:10:50|1070.8|1068.8|1071|1069|1071.3|1069|1070.8|1068.8|1
1648577460000|2022-03-29 18:11:00|1070.5|1068.8|1070.3|1068.5|1070.5|1068.8|1070.3|1068.3|1
1648577470000|2022-03-29 18:11:10||1068.3||1068.3||1068.3||1068.3|0
1648577480000|2022-03-29 18:11:20|1070|1068|1070|1068.3|1070|1068.3|1070|1068|2
1648577490000|2022-03-29 18:11:30|1069.8|1068|1069.8|1068|1070|1068|1069.8|1067.8|0
1648577500000|2022-03-29 18:11:40|1070|1068.3|1070.3|1068.3|1070.3|1068.3|1070|1068.3|0
1648577510000|2022-03-29 18:11:50|1070|1068.5|1070|1068.3|1070|1068.5|1070|1068.3|0
1648577520000|2022-03-29 18:12:00|1069.8|1068|1069.8|1068.3|1070|1068.3|1069.8|1067.8|3
1648577530000|2022-03-29 18:12:10|1070|1068|1071.3|1069.5|1071.5|1069.5|1070|1068|0
1648577540000|2022-03-29 18:12:20|1071|1069.3|1071.3|1069|1071.3|1069.3|1071|1069|1
1648577550000|2022-03-29 18:12:30|1071|1068.8|1070.8|1068.8|1071|1068.8|1070.8|1068.8|1
1648577560000|2022-03-29 18:12:40|1070.5|1068.5|1070.5|1068.5|1070.8|1068.5|1070.5|1068.5|0
1648577570000|2022-03-29 18:12:50|1070.3|1068.3|1070.3|1068.3|1070.5|1068.3|1070.3|1068.3|0
1648577580000|2022-03-29 18:13:00|1070|1068.5|1070.8|1068.5|1070.8|1068.5|1070|1068.3|0
1648577590000|2022-03-29 18:13:10|1070.5|1068.3|1070.8|1068.8|1070.8|1068.8|1070.3|1068.3|5
1648577600000|2022-03-29 18:13:20|1070.5|1068.5|1070.8|1068.5|1070.8|1068.5|1070.3|1068|0
1648577610000|2022-03-29 18:13:30|1070.5|1068.3|1071.3|1069.3|1071.3|1069.5|1070.5|1068.3|1
1648577620000|2022-03-29 18:13:40|1071.5|1069.5|1071.3|1069.8|1071.5|1070|1071.3|1069.5|2
1648577630000|2022-03-29 18:13:50|1071.5|1069.5|1071.5|1069.5|1071.8|1069.5|1071.3|1069.3|0
1648577640000|2022-03-29 18:14:00||1069.8||1069.8||1069.8||1069.5|0
1648577650000|2022-03-29 18:14:10|1071.8|1069.3|1071.5|1069.5|1071.8|1069.5|1070.8|1069.3|9
1648577660000|2022-03-29 18:14:20|1071.3|1069.3|1071|1069.3|1071.3|1069.3|1071|1069.3|0
1648577670000|2022-03-29 18:14:30|1070.8|1069|1070.8|1069.3|1071.3|1069.3|1070.8|1069|0
1648577680000|2022-03-29 18:14:40|1070.5|1069|1071|1069.3|1071|1069.3|1070.5|1069|1
1648577690000|2022-03-29 18:14:50|1070.8|1069|1070.8|1068.8|1070.8|1069|1070.5|1068.5|9
1648577700000|2022-03-29 18:15:00|1071|1069|1071|1069|1071|1069.5|1070.8|1068.8|14
1648577710000|2022-03-29 18:15:10|1071.8|1069.8|1071.8|1070.3|1072.3|1070.5|1071.8|1069.5|0
1648577720000|2022-03-29 18:15:20|1072|1069.8|1071.8|1069.8|1072|1070|1071.5|1069.8|11
1648577730000|2022-03-29 18:15:30|1072|1070|1071.8|1070|1072|1070.3|1071.8|1070|0
1648577740000|2022-03-29 18:15:40|1071.5|1070.3|1072.3|1070.3|1072.3|1070.3|1071.3|1069.3|0
1648577750000|2022-03-29 18:15:50|1072|1070.5|1071.8|1069.8|1072|1070.5|1071.8|1069.8|0
1648577760000|2022-03-29 18:16:00|1071.5|1070|1072|1070.3|1072|1070.3|1071.5|1069.5|0
1648577770000|2022-03-29 18:16:10|1071.8|1070|1072|1070.3|1072|1070.3|1071.8|1070|4
1648577780000|2022-03-29 18:16:20|1072.3|1070.5|1071.5|1069.5|1072.3|1070.5|1071.5|1069.5|7
1648577790000|2022-03-29 18:16:30|1071.8|1069.8|1071.8|1070.3|1071.8|1070.3|1071.8|1069.8|0
1648577800000|2022-03-29 18:16:40|1072.5|1070.5|1072.5|1070.8|1072.5|1070.8|1072|1070.3|2
1648577810000|2022-03-29 18:16:50|1072.3|1071|1071.5|1069.5|1072.5|1071|1071.5|1069.5|14
1648577820000|2022-03-29 18:17:00|1071.3|1069.8|1071.8|1069.5|1072|1069.8|1069.5|1068|111
1648577830000|2022-03-29 18:17:10|1071.5|1069.3|1071.3|1069.3|1071.8|1069.3|1071.3|1069.3|0
1648577840000|2022-03-29 18:17:20|1071|1069|1070.5|1068.8|1071.3|1069.5|1070.5|1068.5|6
1648577850000|2022-03-29 18:17:30|1070.8|1068.5|1070.5|1068.5|1070.8|1068.8|1070.5|1068.5|0
1648577860000|2022-03-29 18:17:40|1070|1068.8|1071.3|1068.8|1071.3|1069.3|1070|1068.3|1
1648577870000|2022-03-29 18:17:50|1071.5|1069|1072.3|1070.3|1073|1070.8|1071.3|1069|0
1648577880000|2022-03-29 18:18:00|1072.5|1070|1073.3|1071.3|1073.5|1071.3|1072.5|1070|0
1648577890000|2022-03-29 18:18:10|1074|1072|1074.3|1072|1074.5|1072|1074|1071.8|2
1648577900000|2022-03-29 18:18:20|1074|1072.3|1075.5|1073.3|1075.5|1073.3|1074|1072|1
1648577910000|2022-03-29 18:18:30|1075|1073|1075|1072.8|1075.5|1073.8|1075|1072.5|2
1648577920000|2022-03-29 18:18:40|1074.5|1072.5|1074.3|1072.3|1074.5|1072.5|1074.3|1072|0
1648577930000|2022-03-29 18:18:50|1074.5|1072.5|1075|1072.8|1075|1073|1074.3|1072.3|0
1648577940000|2022-03-29 18:19:00|1074.8|1072.5|1075|1073|1075|1073|1074.3|1072.3|1
1648577950000|2022-03-29 18:19:10|1075.3|1073.3|1077.3|1075|1077.5|1075|1074.8|1072.5|4
1648577960000|2022-03-29 18:19:20|1077.5|1074.8|1077.5|1076|1077.5|1076|1077.3|1074.8|8
1648577970000|2022-03-29 18:19:30|||||||||5
1648577980000|2022-03-29 18:19:40|1077.3|1076.3|1075.8|1073.8|1077.3|1076.3|1075.8|1073.5|19
1648577990000|2022-03-29 18:19:50|1075.3|1073.5|1075.5|1073.8|1075.5|1073.8|1075|1073.3|1
1648578000000|2022-03-29 18:20:00|1075.3|1073|1074.8|1072.8|1075.3|1073|1074.5|1072.8|6
1648578010000|2022-03-29 18:20:10|1075|1073|1074.3|1071.8|1075.3|1073.3|1074.3|1071.8|3
1648578020000|2022-03-29 18:20:20|1074.5|1072|1074.5|1072.3|1074.5|1072.3|1074.3|1072|0
1648578030000|2022-03-29 18:20:30|1074.8|1072.5|1074.8|1072.5|1075|1072.8|1074.3|1071.8|5
1648578040000|2022-03-29 18:20:40||1072.8||1072.8||1072.8||1072.8|0
1648578050000|2022-03-29 18:20:50|1074.3|1072.5|1074|1071.8|1074.3|1072.5|1074|1071.8|4
1648578060000|2022-03-29 18:21:00|1074.3|1072|1074.3|1071.8|1074.5|1072|1074|1071.8|2
1648578070000|2022-03-29 18:21:10|1074|1072|1074.3|1072|1074.3|1072|1073.5|1071.3|6
1648578080000|2022-03-29 18:21:20|1074|1071.8|1074|1072|1074|1072|1073.8|1071.3|0
1648578090000|2022-03-29 18:21:30|1073.8||1073.8||1074||1073.8||4
1648578100000|2022-03-29 18:21:40|1073.5|1072.3|1074|1072|1074|1072.3|1073.5|1072|4
1648578110000|2022-03-29 18:21:50|1073.8|1070.5|1072.5|1070.3|1073.8|1070.5|1072.5|1070.3|2
1648578120000|2022-03-29 18:22:00|1072.3|1070.5|1071.3|1069|1072.3|1070.5|1071.3|1069|5
1648578130000|2022-03-29 18:22:10|1071|1068.8|1071|1069|1071.3|1069|1070.8|1068.5|0
1648578140000|2022-03-29 18:22:20|1071.3|1069.3|1071|1069|1071.3|1069.3|1071|1068.8|5
1648578150000|2022-03-29 18:22:30|1070.5|1068.3|1071|1069.3|1071.3|1069.3|1070.5|1068.3|0
1648578160000|2022-03-29 18:22:40|1070.8|1068.5|1070.8|1068.8|1070.8|1068.8|1070.8|1068.5|7
1648578170000|2022-03-29 18:22:50|1071|1069|1071|1069.3|1071|1069.3|1071|1069|2
1648578180000|2022-03-29 18:23:00|1070.8|1068.3|1070|1068|1070.8|1068.3|1070|1067.8|5
1648578190000|2022-03-29 18:23:10|1070.3|1068.3|1069.5|1067.3|1070.8|1068.3|1069.5|1067.3|1
1648578200000|2022-03-29 18:23:20|1069.3|1067|1069|1066.5|1069.5|1067.3|1069|1066.3|0
1648578210000|2022-03-29 18:23:30|1069.3|1067.3|1069|1066.5|1070|1067.8|1069|1066.5|4
1648578220000|2022-03-29 18:23:40|1068.8|1066.3|1069|1066.5|1069|1066.8|1068.5|1066.3|1
1648578230000|2022-03-29 18:23:50|1068.5|1066.3|1068.5|1066.5|1069|1066.5|1068.3|1066|5
1648578240000|2022-03-29 18:24:00|1068.3|1066.3|1067.5|1065.3|1068.3|1066.3|1067.5|1065.3|0
1648578250000|2022-03-29 18:24:10|1066.8|1065|1066.5|1064.5|1067|1065.8|1066.5|1064.5|3
1648578260000|2022-03-29 18:24:20|1066|1064|1066.5|1064.5|1066.5|1064.5|1066|1064|0
1648578270000|2022-03-29 18:24:30|1067|1064.8|1066.3|1064|1067|1065.3|1065.5|1063.3|3
1648578280000|2022-03-29 18:24:40|1065.8|1063.8|1066.8|1064.5|1067|1064.8|1065.8|1063.8|0
1648578290000|2022-03-29 18:24:50|1066|1063.8|1065.5|1063.3|1066.3|1064|1065.5|1063.3|5
1648578300000|2022-03-29 18:25:00|1065.3|1063.5|1065.3|1063.3|1065.5|1063.5|1065|1062.8|4
1648578310000|2022-03-29 18:25:10|1066|1063.5|1066.5|1064|1066.5|1064|1066|1063.3|4
1648578320000|2022-03-29 18:25:20|1066.3|1064.3|1067.8|1065.5|1067.8|1065.5|1066.3|1064|4
1648578330000|2022-03-29 18:25:30|1068|1065.8|1068.5|1066|1068.5|1066.3|1068|1065.5|0
1648578340000|2022-03-29 18:25:40|1069|1066.3|1068.3|1066.5|1069|1066.5|1068.3|1066|0
1648578350000|2022-03-29 18:25:50|1068.5|1066.3|1068.8|1066.5|1068.8|1066.8|1068.5|1066|2
1648578360000|2022-03-29 18:26:00|1068.5|1066.3|1070|1067.5|1070|1067.5|1068.5|1066|9
1648578370000|2022-03-29 18:26:10|1069.8|1067.3|1069.8|1067.5|1069.8|1067.5|1069.5|1066.5|1
1648578380000|2022-03-29 18:26:20|1069.5|1067.3|1069.3|1066.8|1069.5|1067.3|1069|1066.5|0
1648578390000|2022-03-29 18:26:30|1068.8|1066.5|1067|1064.8|1068.8|1066.5|1067|1064.5|3
1648578400000|2022-03-29 18:26:40|1066.8|1064.5|1066.8|1064.3|1066.8|1064.8|1066|1063.8|1
1648578410000|2022-03-29 18:26:50|1067.3|1064.8|1066|1063.5|1067.3|1065|1066|1063.5|3
1648578420000|2022-03-29 18:27:00|1065.8|1063.3|1065.5|1063.3|1066|1063.5|1065|1062.8|0
1648578430000|2022-03-29 18:27:10|1065.3|1062.8|1065.3|1062.8|1066.3|1063.8|1065|1062.8|4
1648578440000|2022-03-29 18:27:20|1065|1062.3|1063.8|1061.8|1065.3|1062.3|1063.8|1061.8|0
1648578450000|2022-03-29 18:27:30|1064|1062|1064|1062.5|1064.8|1062.5|1063.3|1061.3|13
1648578460000|2022-03-29 18:27:40|1063.8|1062.3|1063.8|1061.8|1063.8|1062.3|1063.5|1061.5|0
1648578470000|2022-03-29 18:27:50|1063.5|1062|1064.5|1062.5|1064.8|1063.3|1063.5|1062|9
1648578480000|2022-03-29 18:28:00|1064|1062.3|1059.5|1057.5|1064|1062.3|1059.5|1057.5|7
1648578490000|2022-03-29 18:28:10|1059.3|1057.3|1060|1058|1060.3|1058|1057.8|1055.5|13
1648578500000|2022-03-29 18:28:20|1060.3|1058.3|1059.8|1057.5|1060.3|1058.3|1059.3|1057.3|3
1648578510000|2022-03-29 18:28:30|1060.5|1057.8|1060.3|1057.8|1060.8|1058.3|1060|1057.8|8
1648578520000|2022-03-29 18:28:40|1060|1057.5|1059.8|1057.5|1060|1057.8|1059.3|1057|5
1648578530000|2022-03-29 18:28:50|1060.3|1058|1060.3|1058.3|1060.3|1058.3|1060|1058|0
1648578540000|2022-03-29 18:29:00|1061.8|1058.5|1062|1060.3|1062|1060.3|1061.8|1058|12
1648578550000|2022-03-29 18:29:10|1061.5|1059.5|1061.5|1059.3|1062|1059.8|1061.5|1059.3|5
1648578560000|2022-03-29 18:29:20|1061.3|1059.5|1059.8|1057.5|1061.3|1059.5|1059.5|1057.3|26
1648578570000|2022-03-29 18:29:30|1060.5|1057.8|1059.5|1057.5|1060.5|1058.3|1059|1056.8|15
1648578580000|2022-03-29 18:29:40|1059|1057.3|1059.3|1056.8|1059.5|1057.3|1058.8|1056.5|6
1648578590000|2022-03-29 18:29:50|1059|1057|1058.5|1056.5|1059.5|1057.3|1058.5|1056.3|26
1648578600000|2022-03-29 18:30:00|1059.8|1056.8|1061.3|1059.3|1061.8|1059.3|1059.5|1056.8|14
1648578610000|2022-03-29 18:30:10|1061.5|1059.5|1063|1061.3|1063.8|1061.3|1061.5|1059.5|0
1648578620000|2022-03-29 18:30:20|1062.8|1061.8|1064.5|1062.5|1064.5|1062.5|1062.8|1061.8|7
1648578630000|2022-03-29 18:30:30|1064.8|1062.8|1065.8|1063.5|1065.8|1063.5|1064.8|1062.8|36
1648578640000|2022-03-29 18:30:40|1065.5|1063.8|1065.5|1063.5|1066|1063.8|1065.5|1063.3|8
1648578650000|2022-03-29 18:30:50|1065.8|1063.3|1065.3|1062.8|1065.8|1063.5|1065|1062.8|0
1648578660000|2022-03-29 18:31:00|1065.5|1063.3|1065.3|1063.3|1065.5|1063.3|1065.3|1063.3|0
1648578670000|2022-03-29 18:31:10|1065|1063.5|1065|1062.5|1065|1063.5|1064.8|1062.5|0
1648578680000|2022-03-29 18:31:20|1064.8|1062.3|1064.3|1062.5|1065|1062.5|1064|1062.3|1
1648578690000|2022-03-29 18:31:30|1064|1062|1064.3|1061.8|1064.3|1062.3|1064|1061.5|3
1648578700000|2022-03-29 18:31:40|1064|1062|1063.5|1061.5|1064|1062|1063.5|1061.5|0
1648578710000|2022-03-29 18:31:50|1062.8|1060.3|1062|1059.8|1062.8|1060.5|1061.3|1059.5|30
1648578730000|2022-03-29 18:32:10|1061.8|1059.5|1060.8|1059|1061.8|1059.5|1060.8|1058.5|3
1648578740000|2022-03-29 18:32:20|1060.5|1058.5|1059.8|1057.8|1060.5|1058.5|1059.8|1057.5|0
1648578750000|2022-03-29 18:32:30|1059|1057.5|1058.8|1056.3|1059|1057.5|1058.8|1056.3|0
1648578760000|2022-03-29 18:32:40|1058.5|1056.5|1058.5|1056.3|1058.5|1056.5|1058.3|1056.3|3
1648578770000|2022-03-29 18:32:50|1058.3|1056.8|1059|1056.8|1059|1056.8|1058.3|1056.8|1
1648578780000|2022-03-29 18:33:00|1058.8|1057|1058.5|1056.3|1058.8|1057|1058.3|1056.3|0
1648578790000|2022-03-29 18:33:10|1058.3|1055.8|1057.8|1055.8|1058.5|1055.8|1057|1054.8|0
1648578800000|2022-03-29 18:33:20|1058|1056|1057.5|1055.5|1058|1056|1057.5|1055.5|0
1648578810000|2022-03-29 18:33:30|1057.8|1056.5|1059.8|1057|1059.8|1057|1057.8|1056.5|3
1648578820000|2022-03-29 18:33:40|1060|1057.3|1059.8|1057.5|1060.8|1058.3|1059.5|1057.3|0
1648578830000|2022-03-29 18:33:50|1059.5||1059.5||1059.8||1059.5||0
1648578840000|2022-03-29 18:34:00|1059.8|1057|1059.5|1057.3|1060|1057.8|1059.5|1057|3
1648578850000|2022-03-29 18:34:10|1059.3|1056.8|1059|1057|1059.5|1057.3|1059|1056.8|0
1648578860000|2022-03-29 18:34:20|1058.8|1056.8|1058.5|1056|1058.8|1056.8|1058.3|1056|0
1648578870000|2022-03-29 18:34:30|1058.3||1058.5||1058.5||1058||0
1648578880000|2022-03-29 18:34:40|1058|1055.8|1058.3|1055.8|1058.3|1055.8|1057|1055.3|1
1648578890000|2022-03-29 18:34:50|1056.8|1055|1057|1054.5|1057.5|1055|1056.8|1053.8|17
1648578900000|2022-03-29 18:35:00|1056.8|1054.3|1056.8|1054.3|1057.3|1054.8|1056.8|1053.8|8
1648578910000|2022-03-29 18:35:10|1056.5|1054.5|1056.8|1054.3|1056.8|1054.5|1056.5|1053.8|2
1648578920000|2022-03-29 18:35:20|1056.5|1054|1057.3|1054.5|1057.3|1054.5|1056.5|1053.8|1
1648578930000|2022-03-29 18:35:30|1057.8|1054.3|1058.3|1055.8|1058.3|1055.8|1057.3|1054.3|7
1648578940000|2022-03-29 18:35:40|1058|1055.5|1058.5|1055.3|1058.5|1055.8|1058|1055.3|1
1648578950000|2022-03-29 18:35:50|1058|1055.5|1058.8|1055.8|1058.8|1056|1057.8|1055.5|1
1648578960000|2022-03-29 18:36:00|1058.5|1056|1058.3|1055.8|1058.8|1056|1058|1055.8|0
1648578970000|2022-03-29 18:36:10|1058|1055|1058|1055|1058.3|1055|1058|1055|8
1648578980000|2022-03-29 18:36:20|1057.8|1055.3|1057.5|1055|1057.8|1055.3|1057.5|1054.8|0
1648578990000|2022-03-29 18:36:30|1057.3|1054.5|1057.3|1054.3|1057.3|1055|1057.3|1054.3|1
1648579000000|2022-03-29 18:36:40|1057|1054|1056.8|1054.3|1057|1054.5|1056.3|1053.5|8
1648579010000|2022-03-29 18:36:50|1056.5|1054.5|1056.5|1054.3|1056.5|1054.5|1056.5|1054|1
1648579020000|2022-03-29 18:37:00|1057.5|1055.5|1058.3|1056.8|1060.3|1057.3|1057.5|1055.5|1
1648579030000|2022-03-29 18:37:10|1059|1056.5|1060|1057.3|1060|1057.3|1058.5|1056.5|2
1648579040000|2022-03-29 18:37:20|1060.5|1057.8|1059.5|1057.8|1061|1058.3|1059.5|1057.5|6
1648579050000|2022-03-29 18:37:30|1061.3|1057.5|1061.5|1059|1061.5|1059|1061.3|1057.5|2
1648579060000|2022-03-29 18:37:40|1062|1059.3|1062.5|1059.8|1062.5|1059.8|1062|1059.3|0
1648579070000|2022-03-29 18:37:50|1062.8|1060|1063|1060|1063.3|1060.5|1062.8|1059.8|0
1648579080000|2022-03-29 18:38:00|1062.5|1059.5|1063|1060.5|1063|1060.5|1062.3|1059.5|3
1648579090000|2022-03-29 18:38:10|1063.5|1061|1062.8|1061|1063.8|1061.3|1062.8|1061|0
1648579100000|2022-03-29 18:38:20|1063|1061.3|1062.5|1060.5|1063|1061.3|1062.5|1060.5|0
1648579110000|2022-03-29 18:38:30|1062.3|1060.8|1062|1060.3|1062.3|1060.8|1062|1060.3|1
1648579120000|2022-03-29 18:38:40||1059.3||1059.3||1059.3||1059.3|0
1648579130000|2022-03-29 18:38:50||1059.5||1059.5||1059.5||1059.5|0
1648579140000|2022-03-29 18:39:00|1061.8|1059.8|1062|1059.8|1062|1059.8|1061.8|1059.5|0
1648579150000|2022-03-29 18:39:10|1062.5|1060|1062.3|1059.8|1062.5|1060|1062.3|1059.8|0
1648579160000|2022-03-29 18:39:20|1062.5|1060|1062.3|1059.8|1062.5|1060|1062.3|1059.8|0
1648579170000|2022-03-29 18:39:30|1062|1059.5|1062|1059.5|1062|1059.8|1062|1059.5|0
1648579180000|2022-03-29 18:39:40|1061.8|1059.8|1061.5|1059.3|1061.8|1059.8|1061.3|1059.3|0
1648579190000|2022-03-29 18:39:50|1061.8|1059.5|1061.5|1059.3|1061.8|1059.5|1061.5|1059.3|0
1648579200000|2022-03-29 18:40:00|1061.8|1059.5|1062|1059.8|1062|1059.8|1061.5|1059.3|0
1648579210000|2022-03-29 18:40:10||1059.5||1059.5||1059.8||1059.5|0
1648579220000|2022-03-29 18:40:20|1062.3|1059.8|1063.3|1060.8|1063.3|1060.8|1062.3|1059.8|1
1648579230000|2022-03-29 18:40:30|1063||1063||1063||1063||0
1648579240000|2022-03-29 18:40:40|1063.5|1060.3|1063.3|1060.5|1063.5|1060.5|1063|1060.3|0
1648579250000|2022-03-29 18:40:50|1063|1061.3|1063.5|1061.5|1063.8|1061.5|1063|1061.3|1
1648579260000|2022-03-29 18:41:00|1064|1061.3|1064|1062|1064.5|1062.3|1064|1061|0
1648579270000|2022-03-29 18:41:10|1064.3||1064.3||1064.3||1064||0
1648579280000|2022-03-29 18:41:20|1064|1061.8|1063.8|1061.5|1064|1061.8|1063.8|1061.5|0
1648579290000|2022-03-29 18:41:30|1064|1061.8|1064.3|1061.5|1064.3|1062|1063.8|1061.5|1
1648579300000|2022-03-29 18:41:40|1064.5|1061.8|1064.3|1061.8|1064.5|1061.8|1064.3|1061.5|0
1648579310000|2022-03-29 18:41:50|1064.5|1062|1064.5|1062.3|1064.8|1062.5|1064.5|1062|0
1648579320000|2022-03-29 18:42:00||1062.5||1062.5||1062.8||1062.5|0
1648579330000|2022-03-29 18:42:10|1064.8|1062.8|1065.3|1063|1065.8|1063|1064.8|1062.8|1
1648579340000|2022-03-29 18:42:20|1065.8|1062.8|1065.5|1063|1065.8|1063|1065.5|1062.8|0
1648579350000|2022-03-29 18:42:30|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|0
1648579360000|2022-03-29 18:42:40|1065.8|1063|1066.3|1063.8|1066.3|1063.8|1065.8|1062.8|2
1648579370000|2022-03-29 18:42:50|1066.5|1064|1066.5|1063.5|1066.5|1064|1066.3|1063.5|0
1648579380000|2022-03-29 18:43:00|1066.3|1063.8|1066.8|1064.8|1066.8|1064.8|1066.3|1063.8|0
1648579390000|2022-03-29 18:43:10|1066.5|1064.5|1066.5|1064.5|1066.8|1064.8|1066.3|1064.5|0
1648579400000|2022-03-29 18:43:20|1066.3|1064|1066.3|1064|1066.3|1064|1066.3|1064|1
1648579410000|2022-03-29 18:43:30|1066.5||1066.3||1066.5||1066.3||0
1648579420000|2022-03-29 18:43:40||1064.3||1064.3||1064.3||1064.3|0
1648579430000|2022-03-29 18:43:50|1066||1066||1066||1066||0
1648579440000|2022-03-29 18:44:00|1065.8|1063.8|1065.8|1063.5|1066.3|1063.8|1065.8|1063.5|12
1648579450000|2022-03-29 18:44:10||1063.8||1063.5||1063.8||1063.5|0
1648579460000|2022-03-29 18:44:20|1065.5||1065.3||1065.5||1065.3||3
1648579470000|2022-03-29 18:44:30|1064.8|1063|1064.8|1062.5|1064.8|1063|1064.8|1062.5|1
1648579480000|2022-03-29 18:44:40||1062.3||1062.5||1062.5||1062.3|0
1648579490000|2022-03-29 18:44:50|1064.5|1062.3|1064.5|1062.3|1064.5|1062.5|1064.5|1062.3|0
1648579500000|2022-03-29 18:45:00|1064.3|1061.8|1064.8|1062.5|1064.8|1062.8|1064.3|1061.8|0
1648579530000|2022-03-29 18:45:30|1065.3|1062.8|1064.8|1062.5|1065.3|1062.8|1064.8|1062.5|0
1648579540000|2022-03-29 18:45:40|1065||1064.8||1065||1064.8||0
1648579550000|2022-03-29 18:45:50|1063.8|1061.3|1064|1061.8|1064.3|1061.8|1063.8|1061.3|4
1648579560000|2022-03-29 18:46:00||1061.5||1061.5||1061.5||1061.5|0
1648579580000|2022-03-29 18:46:20|1063.5|1061.3|1064|1061.3|1064|1061.5|1063.5|1061.3|0
1648579590000|2022-03-29 18:46:30|1063.5|1061.5|1064|1061.5|1064|1061.5|1063.5|1061.3|0
1648579610000|2022-03-29 18:46:50||1061||1061.3||1061.3||1061|0
1648579620000|2022-03-29 18:47:00||1061||1061||1061||1061|0
1648579630000|2022-03-29 18:47:10|1063.5|1060.8|1063.5|1061|1063.8|1061|1063.3|1060.8|0
1648579640000|2022-03-29 18:47:20|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|0
1648579650000|2022-03-29 18:47:30|1063.5|1061.5|1063.8|1061.3|1063.8|1061.5|1063.5|1061.3|0
1648579660000|2022-03-29 18:47:40|1064|1061.5|1064|1061.3|1064|1061.5|1064|1061.3|0
1648579680000|2022-03-29 18:48:00|1063.5|1061|1063.8|1061.3|1063.8|1061.3|1063.5|1061|0
1648579690000|2022-03-29 18:48:10|1063.5|1061|1063.8|1061.3|1063.8|1061.3|1063.5|1061|0
1648579700000|2022-03-29 18:48:20|1063.5|1061|1063.8|1060.5|1064|1061.3|1063.5|1060.5|1
1648579710000|2022-03-29 18:48:30|1064|1060.8|1063.8|1061.5|1064|1061.5|1063.8|1060.8|1
1648579720000|2022-03-29 18:48:40|1064|1061.8|1063.8|1061.8|1064|1062|1063.8|1061.8|2
1648579730000|2022-03-29 18:48:50|1064|1061.5|1063.8|1062|1064|1062|1063.8|1061.5|0
1648579740000|2022-03-29 18:49:00|1064|1062.3|1064.3|1062.3|1064.3|1062.3|1064|1062.3|1
1648579760000|2022-03-29 18:49:20|1064.8|1062.5|1065|1062.8|1065.3|1063.3|1064.8|1062.3|0
1648579770000|2022-03-29 18:49:30|1064.8|1062.5|1065|1062.8|1065.3|1062.8|1064.8|1062.5|1
1648579780000|2022-03-29 18:49:40|1064.8|1062.3|1064.5|1062.5|1064.8|1062.5|1064.5|1062.3|0
1648579790000|2022-03-29 18:49:50|1065|1063|1065.8|1063.8|1065.8|1063.8|1065|1062.8|0
1648579800000|2022-03-29 18:50:00|1066|1063.5|1066.3|1063.8|1066.3|1063.8|1065.8|1063.5|0
1648579810000|2022-03-29 18:50:10|1066.5||1066||1066.5||1066||1
1648579820000|2022-03-29 18:50:20|1066.3||1066.3||1066.5||1066.3||0
1648579830000|2022-03-29 18:50:30|1066.5||1065.8||1066.5||1065.8||0
1648579840000|2022-03-29 18:50:40|1066|1064|1066|1063.8|1066.3|1064|1066|1063.8|0
1648579850000|2022-03-29 18:50:50|1065.8|1063.3|1065.8|1062.8|1066|1063.3|1065.8|1062.8|11
1648579860000|2022-03-29 18:51:00|1065.5||1065.3||1065.5||1065.3||0
1648579870000|2022-03-29 18:51:10|1065||1065||1065||1065||0
1648579890000|2022-03-29 18:51:30||1062.5||1062.5||1062.8||1062.5|2
1648579900000|2022-03-29 18:51:40||1062.8||1062.8||1062.8||1062.8|0
1648579910000|2022-03-29 18:51:50|1064.8|1062.5|1065.3|1063|1065.3|1063|1064.8|1062.5|0
1648579920000|2022-03-29 18:52:00|1066.3|1063.3|1066.3|1063.5|1066.3|1063.5|1066.3|1063.3|1
1648579930000|2022-03-29 18:52:10||1063.3||1063.5||1063.5||1063.3|0
1648579940000|2022-03-29 18:52:20|1066|1063.3|1066|1063.3|1066|1063.5|1066|1063.3|0
1648579950000|2022-03-29 18:52:30||1063.5||1063.5||1063.5||1063.3|0
1648579960000|2022-03-29 18:52:40|1066.8|1064|1066.5|1064|1066.8|1064.3|1066.5|1064|7
1648579970000|2022-03-29 18:52:50|1066.8|1064.3|1066.5|1064|1066.8|1064.3|1066.5|1064|0
1648579980000|2022-03-29 18:53:00|1066.8|1064.3|1066.8|1064.3|1066.8|1064.3|1066.8|1064.3|0
1648580010000|2022-03-29 18:53:30|1067.3|1064.5|1068|1065.8|1068.3|1065.8|1067|1064.5|1
1648580020000|2022-03-29 18:53:40|1067.8|1065.3|1067.5|1065|1067.8|1065.3|1067.3|1065|8
1648580030000|2022-03-29 18:53:50|1067.3|1064.8|1066.8|1064.5|1067.5|1064.8|1066.8|1064.3|8
1648580040000|2022-03-29 18:54:00|1067|1064.3|1067|1064.5|1067|1064.5|1067|1064.3|0
1648580060000|2022-03-29 18:54:20|1067.5||1067.5||1067.5||1067.5||0
1648580070000|2022-03-29 18:54:30||1064.8||1064.8||1064.8||1064.8|0
1648580080000|2022-03-29 18:54:40|1067.8|1066|1068.3|1066.5|1068.3|1066.5|1067.8|1066|1
1648580090000|2022-03-29 18:54:50|1069|1067|1068|1065.8|1069|1067|1068|1065.8|8
1648580100000|2022-03-29 18:55:00|1068.3|1066|1068.3|1066|1068.3|1066|1068.3|1066|0
1648580110000|2022-03-29 18:55:10||1066.3||1066||1066.3||1066|0
1648580120000|2022-03-29 18:55:20|1068||1068.3||1068.3||1068||0
1648580130000|2022-03-29 18:55:30|1068|1066.3|1069|1066.5|1069|1066.5|1068|1066.3|0
1648580140000|2022-03-29 18:55:40|1068.5|1066.3|1068.5|1066.3|1068.5|1066.3|1068.5|1066|0
1648580150000|2022-03-29 18:55:50|1068.3|1066|1068.3|1066|1068.3|1066|1068.3|1066|0
1648580160000|2022-03-29 18:56:00|1068.5|1066.3|1069|1066.5|1069|1066.5|1068.3|1066.3|1
1648580170000|2022-03-29 18:56:10|1068.5|1066.3|1069|1066.5|1069|1066.5|1068.5|1066.3|0
1648580190000|2022-03-29 18:56:30|1068.8||1069||1069||1068.8||1
1648580200000|2022-03-29 18:56:40|1068.8||1068.5||1069||1068.5||0
1648580210000|2022-03-29 18:56:50|1068.8|1066.3|1068.8|1066.5|1068.8|1066.5|1068.8|1066.3|0
1648580220000|2022-03-29 18:57:00|1069|1066.8|1069|1066.8|1069|1066.8|1069|1066.8|2
1648580230000|2022-03-29 18:57:10||1066.5||1066.8||1066.8||1066.5|0
1648580250000|2022-03-29 18:57:30|1069.3|1067|1069.3|1067.3|1069.3|1067.3|1069.3|1067|1
1648580260000|2022-03-29 18:57:40|1069|1067|1069.3|1067|1069.3|1067.3|1069|1067|2
1648580270000|2022-03-29 18:57:50|1069||1069||1069||1068.8||0
1648580280000|2022-03-29 18:58:00|1068.8|1066.8|1069|1066.5|1069|1067|1068.8|1066.5|9
1648580290000|2022-03-29 18:58:10||1066.3||1066.5||1066.5||1066.3|17
1648580300000|2022-03-29 18:58:20|1068.5|1066.3|1068.3|1066.3|1068.5|1066.3|1068.3|1065.8|8
1648580330000|2022-03-29 18:58:50|1068.5||1068.3||1068.5||1068.3||0
1648580340000|2022-03-29 18:59:00|1068.5||1068.3||1068.5||1068.3||0
1648580350000|2022-03-29 18:59:10|1068||1068.3||1068.3||1068||4
1648580360000|2022-03-29 18:59:20|1068|1065.8|1068|1065.5|1068|1065.8|1068|1065.5|13
1648580380000|2022-03-29 18:59:40|1067.8|1065.3|1068|1065.5|1068|1065.8|1067.5|1065.3|16
1648580390000|2022-03-29 18:59:50|1068.3|1065.8|1068|1065.5|1068.5|1066|1068|1065.5|0
1648580400000|2022-03-29 19:00:00|1068.3|1065.8|1068.3|1065.8|1068.3|1065.8|1067.8|1065.5|1
1648580410000|2022-03-29 19:00:10|1068.5|1066|1068.5|1066.3|1068.8|1066.3|1068.5|1066|0
1648580420000|2022-03-29 19:00:20|1068.8|1066|1068.8|1066.5|1068.8|1066.5|1068.5|1066|0
1648580430000|2022-03-29 19:00:30|1069.3|1067|1070|1067.5|1070|1067.8|1069.3|1067|8
1648580440000|2022-03-29 19:00:40|1069.8|1067.8|1069.8|1067.8|1070.3|1068|1069.8|1067.5|0
1648580450000|2022-03-29 19:00:50|1069.5|1067.3|1069.8|1067.3|1069.8|1067.5|1069.5|1067|8
1648580460000|2022-03-29 19:01:00||1067.5||1067.5||1067.5||1067.5|0
1648580470000|2022-03-29 19:01:10|1070.5|1067.8|1070|1067.8|1070.5|1067.8|1069.8|1067.3|0
1648580480000|2022-03-29 19:01:20|1069.8|1067.5|1070|1067.5|1070|1067.8|1069.8|1067.5|0
1648580490000|2022-03-29 19:01:30|1069.8|1067.8|1070|1067.8|1070|1067.8|1069.8|1067.8|0
1648580500000|2022-03-29 19:01:40|1069.8||1069.8||1069.8||1069.8||0
1648580510000|2022-03-29 19:01:50|1069.5|1067.5|1069.5|1067.5|1069.5|1067.8|1069.5|1067.5|1
1648580520000|2022-03-29 19:02:00|1069.8||1069.3||1069.8||1069.3||0
1648580530000|2022-03-29 19:02:10|1069.8||1069.5||1069.8||1069.5||0
1648580540000|2022-03-29 19:02:20|1069.3|1067.3|1070|1067.5|1070|1067.5|1069.3|1067|9
1648580550000|2022-03-29 19:02:30|1070.3|1067.8|1070|1067.5|1070.5|1067.8|1070|1067.5|0
1648580560000|2022-03-29 19:02:40|1069.8||1069.8||1069.8||1069.8||0
1648580570000|2022-03-29 19:02:50|1069.5|1067.3|1069.5|1066.8|1069.5|1067.3|1069.5|1066.8|0
1648580580000|2022-03-29 19:03:00|1069|1066.5|1069.5|1067.3|1069.5|1067.3|1069|1066.5|1
1648580590000|2022-03-29 19:03:10|1069.3|1067|1069.3|1067.3|1069.3|1067.3|1069.3|1066.8|8
1648580600000|2022-03-29 19:03:20|1069.5|1067.5|1069.8|1067.3|1069.8|1067.5|1069.5|1067.3|0
1648580620000|2022-03-29 19:03:40|1070.3|1067.5|1070|1067.5|1070.3|1067.5|1070|1067.5|1
1648580630000|2022-03-29 19:03:50|1070.3||1070.3||1070.3||1070||0
1648580640000|2022-03-29 19:04:00|1069.8|1067.3|1069.5|1067.5|1070|1067.5|1069.5|1067.3|0
1648580650000|2022-03-29 19:04:10|1069.8|1067.3|1070|1067.8|1070|1067.8|1069.5|1067.3|5
1648580660000|2022-03-29 19:04:20|1069.8|1067.3|1069.5|1067.3|1069.8|1067.3|1069.5|1067.3|0
1648580670000|2022-03-29 19:04:30|1069.8||1069.5||1069.8||1069.5||0
1648580680000|2022-03-29 19:04:40||1066.8||1066.8||1066.8||1066.8|0
1648580690000|2022-03-29 19:04:50|||||||||1
1648580700000|2022-03-29 19:05:00|1069.8|1067|1070.3|1067.3|1070.3|1067.3|1069.8|1067|0
1648580710000|2022-03-29 19:05:10|1069.8|1067|1069.8|1067.3|1069.8|1067.3|1069.8|1067|0
1648580720000|2022-03-29 19:05:20||1067||1067.3||1067.3||1067|0
1648580730000|2022-03-29 19:05:30|1070|1067|1070|1067.5|1070|1067.5|1070|1067|1
1648580740000|2022-03-29 19:05:40|1070.3|1068|1070.3|1068|1070.3|1068|1070|1068|1
1648580750000|2022-03-29 19:05:50|1070|1067.5|1070|1067.5|1070.3|1067.5|1070|1067.5|0
1648580760000|2022-03-29 19:06:00|1069.8|1067|1069.3|1067|1069.8|1067|1069.3|1067|1
1648580770000|2022-03-29 19:06:10|1069.8|1067.5|1069.5|1067.8|1069.8|1067.8|1069.5|1067.5|0
1648580780000|2022-03-29 19:06:20|1069.8||1069.5||1069.8||1069.5||0
1648580800000|2022-03-29 19:06:40|1069.3|1067|1069.3|1067|1069.3|1067|1069.3|1067|1
1648580810000|2022-03-29 19:06:50|1069|1067.3|1069.3|1066.8|1069.3|1067.3|1069|1066.8|0
1648580820000|2022-03-29 19:07:00|1069|1067|1069.3|1067|1069.3|1067|1069|1066.5|0
1648580830000|2022-03-29 19:07:10|1069|1066.8|1069.3|1067|1069.3|1067.3|1069|1066.8|0
1648580840000|2022-03-29 19:07:20||1067.3||1067.3||1067.3||1067|3
1648580850000|2022-03-29 19:07:30|1069.8|1067.5|1069.8|1067.3|1069.8|1067.5|1069.8|1067.3|0
1648580860000|2022-03-29 19:07:40|1070.3|1067.5|1070.3|1067.5|1070.3|1067.8|1070.3|1067.5|0
1648580870000|2022-03-29 19:07:50||1067.8||1067.8||1067.8||1067.8|2
1648580890000|2022-03-29 19:08:10||1067.5||1067.8||1067.8||1067.5|0
1648580910000|2022-03-29 19:08:30|||||||||1
1648580950000|2022-03-29 19:09:10|1070.5|1068.3|1071|1068.8|1071|1068.8|1070.5|1068.3|9
1648580960000|2022-03-29 19:09:20|1070.8|1068.3|1071|1068.3|1071|1068.3|1070.8|1068.3|14
1648580970000|2022-03-29 19:09:30|1070.8||1070.8||1071||1070.8||0
1648580980000|2022-03-29 19:09:40|||||||||1
1648580990000|2022-03-29 19:09:50||1068.5||1068.5||1068.5||1068.5|0
1648581000000|2022-03-29 19:10:00|1071|1069|1070.5|1069|1071.5|1069|1070.5|1069|0
1648581010000|2022-03-29 19:10:10|1070.8||1071.5||1071.5||1070.8||2
1648581020000|2022-03-29 19:10:20|1071.8|1069.3|1071.5|1069|1071.8|1069.5|1071.3|1069|1
1648581030000|2022-03-29 19:10:30|1071.8||1071.8||1071.8||1071.8||0
1648581040000|2022-03-29 19:10:40|1071.5||1071.8||1071.8||1071.5||0
1648581050000|2022-03-29 19:10:50|1071.5||1071.5||1071.5||1071.3||0
1648581060000|2022-03-29 19:11:00|1071.8|1069.3|1071.8|1069.5|1072.3|1069.5|1071.8|1069.3|1
1648581070000|2022-03-29 19:11:10|1071.5|1069|1071.5|1069|1071.5|1069|1071.5|1069|0
1648581080000|2022-03-29 19:11:20|1070|1067.8|1070|1068.3|1070|1068.3|1070|1067.8|14
1648581090000|2022-03-29 19:11:30||1068.5||1068.5||1068.5||1068.5|0
1648581110000|2022-03-29 19:11:50||1068||1068||1068||1068|0
1648581120000|2022-03-29 19:12:00|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.8|1067.3|3
1648581160000|2022-03-29 19:12:40|1070.3|1067.3|1070.8|1068.3|1070.8|1068.3|1070.3|1067.3|0
1648581170000|2022-03-29 19:12:50|1070.5|1067.3|1069.3|1067.5|1070.8|1067.5|1069.3|1067.3|4
1648581180000|2022-03-29 19:13:00|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.5|1066.5|9
1648581190000|2022-03-29 19:13:10|1069.8||1069||1069.8||1069||0
1648581210000|2022-03-29 19:13:30||1067||1067||1067||1066.8|0
1648581220000|2022-03-29 19:13:40|1070|1067.3|1070.3|1067.3|1070.3|1067.3|1070|1067|2
1648581230000|2022-03-29 19:13:50|1070||1069.5||1070||1069.5||0
1648581240000|2022-03-29 19:14:00|1069.8|1067.8|1069.5|1067.5|1069.8|1067.8|1069.5|1067.5|6
1648581250000|2022-03-29 19:14:10||1067.3||1067.5||1067.5||1067.3|18
1648581270000|2022-03-29 19:14:30||1067.8||1067.8||1067.8||1067.8|0
1648581280000|2022-03-29 19:14:40|1070|1068.3|1070|1068.3|1070.8|1068.3|1070|1068.3|0
1648581290000|2022-03-29 19:14:50|1070.3|1068|1070.3|1068|1070.3|1068|1070.3|1068|0
1648581300000|2022-03-29 19:15:00||1068.3||1068||1068.3||1068|0
1648581320000|2022-03-29 19:15:20||1068.3||1068||1068.3||1068|0
1648581340000|2022-03-29 19:15:40|1069.5|1068.3|1069.5|1068.3|1069.5|1068.3|1069.5|1068.3|4
1648581350000|2022-03-29 19:15:50|1070.8||1070.8||1071||1070.5||1
1648581370000|2022-03-29 19:16:10|1070.5||1070.3||1070.5||1070.3||0
1648581380000|2022-03-29 19:16:20|1070.5||1070.3||1070.5||1070.3||0
1648581390000|2022-03-29 19:16:30|1070.5||1070.8||1070.8||1070.5||2
1648581400000|2022-03-29 19:16:40|1070.5|1068.5|1070.5|1067.8|1070.5|1068.5|1070.5|1067.8|8
1648581410000|2022-03-29 19:16:50|1070.8|1068.3|1070.5|1068.3|1070.8|1068.3|1070.5|1068.3|0
1648581420000|2022-03-29 19:17:00|1070.8||1070.8||1070.8||1070.8||0
1648581430000|2022-03-29 19:17:10|1070.5||1070.5||1070.5||1070.5||0
1648581440000|2022-03-29 19:17:20|1070.3|1067.8|1070.5|1068|1070.5|1068|1070.3|1067.8|0
1648581450000|2022-03-29 19:17:30|1070.8|1068.3|1070.5|1068.3|1070.8|1068.3|1070.5|1068.3|0
1648581460000|2022-03-29 19:17:40|||||||||1
1648581470000|2022-03-29 19:17:50|1070.3|1068|1070.5|1068.3|1070.5|1068.3|1070.3|1068|0
1648581480000|2022-03-29 19:18:00|1070.3||1070.5||1070.5||1070.3||0
1648581500000|2022-03-29 19:18:20|1070.8||1070.8||1071||1070.8||1
1648581510000|2022-03-29 19:18:30|1070.5||1071||1071||1070.5||0
1648581530000|2022-03-29 19:18:50|1070.8||1070.8||1071||1070.8||1
1648581540000|2022-03-29 19:19:00|1070.5||1070.8||1070.8||1070.5||0
1648581550000|2022-03-29 19:19:10|1071||1070.5||1071||1070.5||0
1648581560000|2022-03-29 19:19:20||1068||1068||1068||1067.8|0
1648581570000|2022-03-29 19:19:30|1070.8||1070.8||1071||1070.8||1
1648581580000|2022-03-29 19:19:40|1070.3|1067.8|1070.8|1068|1070.8|1068|1070.3|1067.5|10
1648581590000|2022-03-29 19:19:50||1067.8||1067.8||1067.8||1067.8|0
1648581600000|2022-03-29 19:20:00|1071|1068|1070.8|1068|1071|1068|1070.5|1067.8|0
1648581610000|2022-03-29 19:20:10|1070.5|1067.5|1070.5|1067.5|1070.5|1067.5|1070.5|1067.5|0
1648581640000|2022-03-29 19:20:40|||||||||1
1648581660000|2022-03-29 19:21:00|1070.8|1068|1070.8|1068|1070.8|1068|1070.8|1068|0
1648581670000|2022-03-29 19:21:10|1070.5||1070.5||1070.5||1070.5||0
1648581680000|2022-03-29 19:21:20|1070.8||1071||1071||1070.5||1
1648581690000|2022-03-29 19:21:30|1070.8|1068.3|1071|1068.3|1071|1068.3|1070.8|1068.3|0
1648581700000|2022-03-29 19:21:40|1070.8||1070.8||1070.8||1070.8||0
1648581710000|2022-03-29 19:21:50|1071|1068.5|1071|1068.5|1071|1068.5|1070.8|1068.3|0
1648581720000|2022-03-29 19:22:00|1070.8|1068.3|1070.8|1068.3|1070.8|1068.5|1070.8|1068.3|2
1648581730000|2022-03-29 19:22:10|1071|1068.5|1070.5|1068.8|1071|1068.8|1070.5|1068.3|1
1648581740000|2022-03-29 19:22:20|1070.8|1069|1070.3|1068.5|1070.8|1069|1070.3|1068.5|1
1648581750000|2022-03-29 19:22:30|1071.8|1069.3|1072|1069.8|1072.3|1069.8|1071.8|1069.3|2
1648581770000|2022-03-29 19:22:50|1072.3||1072.3||1072.3||1072.3||0
1648581780000|2022-03-29 19:23:00|1072.5|1070|1072.8|1070.5|1072.8|1070.5|1072.5|1070|0
1648581800000|2022-03-29 19:23:20|1072.5|1070.3|1072.8|1070.3|1072.8|1070.3|1072.5|1070.3|0
1648581820000|2022-03-29 19:23:40|1072.5|1070|1072.8|1070.3|1072.8|1070.3|1072.5|1070|0
1648581830000|2022-03-29 19:23:50|||||||||2
1648581840000|2022-03-29 19:24:00|1072.5|1070.5|1072.8|1070.5|1072.8|1070.5|1072.5|1070.3|0
1648581850000|2022-03-29 19:24:10|1072.3|1070.3|1072.5|1070.5|1072.5|1070.5|1072.3|1070.3|0
1648581860000|2022-03-29 19:24:20|||||||||1
1648581870000|2022-03-29 19:24:30|1073|1070.8|1073|1070.8|1073|1070.8|1073|1070.8|0
1648581880000|2022-03-29 19:24:40|1073.3||1073.3||1073.3||1073.3||0
1648581890000|2022-03-29 19:24:50|1073||1073||1073.3||1073||0
1648581900000|2022-03-29 19:25:00|1073.3|1071|1073|1071|1073.3|1071|1073|1071|1
1648581930000|2022-03-29 19:25:30|1073.8||1073.8||1073.8||1073.8||0
1648581940000|2022-03-29 19:25:40|1073.5|1071.3|1073.5|1071|1073.5|1071.3|1073.5|1071|1
1648581950000|2022-03-29 19:25:50||1071.3||1071.3||1071.3||1071|0
1648581960000|2022-03-29 19:26:00|1073.8||1073.5||1073.8||1073.5||0
1648581970000|2022-03-29 19:26:10||1071||1071||1071.3||1071|1
1648581980000|2022-03-29 19:26:20|1073.8|1071.5|1073.5|1071.5|1073.8|1071.5|1073.5|1071.3|0
1648581990000|2022-03-29 19:26:30|1073.8||1073.8||1073.8||1073.8||0
1648582000000|2022-03-29 19:26:40|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.8|1071|6
1648582010000|2022-03-29 19:26:50|1073.5|1070.8|1073|1070.8|1073.5|1071|1073|1070.8|0
1648582020000|2022-03-29 19:27:00|1073.3|1071|1073.3|1071.3|1073.3|1071.3|1073.3|1070.8|0
1648582030000|2022-03-29 19:27:10||1071.5||1071.5||1071.5||1071.5|0
1648582050000|2022-03-29 19:27:30|||||||||1
1648582060000|2022-03-29 19:27:40||1071.3||1071.5||1071.5||1071.3|0
1648582070000|2022-03-29 19:27:50||1071.3||1071.3||1071.5||1071.3|0
1648582080000|2022-03-29 19:28:00|1072.5|1071|1072.5|1070.5|1072.5|1071|1072.5|1070.5|1
1648582090000|2022-03-29 19:28:10||1070.3||1070.3||1070.3||1070.3|2
1648582100000|2022-03-29 19:28:20||1070||1070||1070||1070|2
1648582120000|2022-03-29 19:28:40||1070.3||1070.3||1070.3||1070.3|0
1648582130000|2022-03-29 19:28:50||1070.5||1070.3||1070.5||1070.3|0
1648582140000|2022-03-29 19:29:00||1070.5||1070.5||1070.5||1070.3|0
1648582150000|2022-03-29 19:29:10||1070||1070||1070||1070|0
1648582190000|2022-03-29 19:29:50||1070.3||1070||1070.3||1070|2
1648582200000|2022-03-29 19:30:00|1073.3|1070.3|1073.5|1071.3|1073.8|1071.3|1073.3|1070.3|1
1648582210000|2022-03-29 19:30:10|1073.3||1073.3||1073.3||1073||0
1648582220000|2022-03-29 19:30:20|1073.5||1073.5||1073.5||1073.3||0
1648582230000|2022-03-29 19:30:30|1073||1073||1073||1073||0
1648582250000|2022-03-29 19:30:50||1071.5||1071.5||1071.5||1071.5|1
1648582260000|2022-03-29 19:31:00|1072.8||1072.8||1072.8||1072.8||0
1648582270000|2022-03-29 19:31:10|1073||1073||1073||1073||1
1648582310000|2022-03-29 19:31:50|1072.8|1071.3|1072.8|1070.8|1072.8|1071.3|1072.8|1070.8|2
1648582320000|2022-03-29 19:32:00|1073|1071|1073|1071.3|1073|1071.3|1073|1071|0
1648582340000|2022-03-29 19:32:20||1071.5||1071.5||1071.8||1071.5|0
1648582350000|2022-03-29 19:32:30|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.8|1071|0
1648582360000|2022-03-29 19:32:40||1071.3||1071||1071.3||1071|0
1648582370000|2022-03-29 19:32:50||1070.8||1070.8||1070.8||1070.8|0
1648582390000|2022-03-29 19:33:10||1071||1071||1071||1071|0
1648582400000|2022-03-29 19:33:20||1070.8||1070.8||1071||1070.8|0
1648582410000|2022-03-29 19:33:30||1071||1071||1071||1070.8|0
1648582420000|2022-03-29 19:33:40||1070.8||1071||1071||1070.8|0
1648582430000|2022-03-29 19:33:50||1070.8||1070.8||1070.8||1070.8|0
1648582440000|2022-03-29 19:34:00|1073|1071|1072.8|1071.5|1073|1071.5|1072.8|1071|1
1648582450000|2022-03-29 19:34:10||1071.3||1071.3||1071.3||1071.3|0
1648582460000|2022-03-29 19:34:20|1074|1071.8|1074|1071.8|1074|1072|1073.8|1071.5|2
1648582480000|2022-03-29 19:34:40|1073.8|1072|1073.8|1072|1074|1072|1073.8|1072|0
1648582500000|2022-03-29 19:35:00|1074||1074||1074||1074||0
1648582530000|2022-03-29 19:35:30|1073.8||1074||1074||1073.8||0
1648582540000|2022-03-29 19:35:40|1073.8||1073.5||1073.8||1073.5||0
1648582550000|2022-03-29 19:35:50|1074||1074||1074||1074||0
1648582560000|2022-03-29 19:36:00||1072.5||1072.5||1072.5||1072.5|0
1648582570000|2022-03-29 19:36:10|1073.8|1072.3|1073.3|1071.3|1073.8|1072.3|1073.3|1071.3|2
1648582580000|2022-03-29 19:36:20|1073|1071|1073|1071|1073.3|1071.3|1073|1071|0
1648582590000|2022-03-29 19:36:30|1073.3|1071.3|1073.3|1071|1073.3|1071.3|1073.3|1071|0
1648582600000|2022-03-29 19:36:40||1071.3||1071||1071.3||1071|0
1648582610000|2022-03-29 19:36:50||1071.3||1071.3||1071.3||1071.3|0
1648582620000|2022-03-29 19:37:00|1074.3|1071|1073.8|1071.8|1074.3|1071.8|1073.8|1071|2
1648582630000|2022-03-29 19:37:10|1073.5|1072|1073.8|1071.8|1074|1072|1073.5|1071.8|0
1648582640000|2022-03-29 19:37:20|1073.5|1072|1073.8|1072|1074.3|1072.3|1073.5|1072|0
1648582650000|2022-03-29 19:37:30|1074|1072.5|1074.3|1072.5|1074.5|1072.5|1074|1072.5|0
1648582680000|2022-03-29 19:38:00|1074|1072.3|1073.5|1071.3|1074.3|1072.5|1073.5|1071.3|6
1648582690000|2022-03-29 19:38:10||1071||1071||1071||1071|0
1648582700000|2022-03-29 19:38:20|1073|1070.8|1072.5|1070.3|1073|1070.8|1072.5|1070.3|0
1648582710000|2022-03-29 19:38:30|1072.3|1070|1072|1069.8|1072.3|1070|1072|1069.8|0
1648582730000|2022-03-29 19:38:50||1069.5||1069.8||1070||1069.5|0
1648582740000|2022-03-29 19:39:00|1071.8|1069.5|1071.8|1069.3|1071.8|1069.5|1071.8|1069.3|0
1648582760000|2022-03-29 19:39:20|1071.5|1069|1071.5|1069|1071.5|1069|1071.5|1068.8|1
1648582770000|2022-03-29 19:39:30|1071.3||1071.3||1071.3||1071.3||0
1648582780000|2022-03-29 19:39:40|1071.5||1071.3||1071.5||1071.3||0
1648582790000|2022-03-29 19:39:50|1071.5|1069.3|1071.3|1069|1071.5|1069.3|1071.3|1069|0
1648582800000|2022-03-29 19:40:00|1071.5|1069.5|1071.8|1069.5|1071.8|1069.8|1071.5|1069.5|0
1648582810000|2022-03-29 19:40:10||1069.8||1069.5||1069.8||1069.5|0
1648582820000|2022-03-29 19:40:20||1069.8||1069.5||1069.8||1069.5|0
1648582840000|2022-03-29 19:40:40||1069.3||1069.3||1069.3||1069.3|0
1648582850000|2022-03-29 19:40:50|1071|1069|1071|1069|1071|1069|1071|1069|0
1648582860000|2022-03-29 19:41:00||1068.8||1068.8||1068.8||1068.8|0
1648582870000|2022-03-29 19:41:10|1071.3|1069|1071.3|1068.8|1071.3|1069|1071.3|1068.8|0
1648582880000|2022-03-29 19:41:20|1071|1069|1071.3|1069|1071.3|1069|1071|1068.8|0
1648582900000|2022-03-29 19:41:40|1071||1071.3||1071.3||1071||0
1648582910000|2022-03-29 19:41:50|1071|1068.8|1071|1068.8|1071.3|1068.8|1071|1068.8|0
1648582920000|2022-03-29 19:42:00|1071.5|1069|1071.5|1069.3|1071.8|1069.5|1071.5|1069|0
1648582930000|2022-03-29 19:42:10|1071.8|1069.5|1071.8|1069.5|1071.8|1069.5|1071.3|1069.3|0
1648582940000|2022-03-29 19:42:20|1071.5|1069.3|1071.3|1069.3|1071.5|1069.5|1071.3|1069.3|0
1648582950000|2022-03-29 19:42:30|1071.5||1071.3||1071.5||1071.3||0
1648582960000|2022-03-29 19:42:40|1070.8|1069|1071|1069|1071|1069.3|1070.8|1069|0
1648582970000|2022-03-29 19:42:50|1070.8||1071||1071||1070.8||0
1648582980000|2022-03-29 19:43:00|1070.8|1069.3|1070.8|1069|1071|1069.3|1070.8|1069|0
1648583000000|2022-03-29 19:43:20||1068.5||1068.5||1068.5||1068.5|0
1648583010000|2022-03-29 19:43:30|1071|1068.8|1071|1068.8|1071|1068.8|1071|1068.8|0
1648583020000|2022-03-29 19:43:40|1070.8||1071||1071||1070.8||0
1648583030000|2022-03-29 19:43:50|1070.8||1070.8||1071||1070.8||0
1648583040000|2022-03-29 19:44:00|1070.5|1068.5|1070.8|1068.5|1070.8|1068.5|1070.5|1068.5|0
1648583060000|2022-03-29 19:44:20|1070.5|1068.3|1070.3|1068.3|1070.5|1068.3|1070.3|1068.3|0
1648583070000|2022-03-29 19:44:30|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.3|0
1648583090000|2022-03-29 19:44:50|1070.3|1068.3|1071.5|1069.8|1071.5|1069.8|1070|1068|0
1648583100000|2022-03-29 19:45:00||1069.5||1069.8||1070||1069.5|0
1648583120000|2022-03-29 19:45:20||1070||1070||1070||1070|0
1648583150000|2022-03-29 19:45:50||1069.8||1069.8||1069.8||1069.8|0
1648583170000|2022-03-29 19:46:10||1069.5||1069.8||1069.8||1069.5|0
1648583180000|2022-03-29 19:46:20||1070||1070||1070||1070|0
1648583190000|2022-03-29 19:46:30|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1
1648583200000|2022-03-29 19:46:40|1072|1070.5|1072|1070.3|1072|1070.5|1072|1070.3|1
1648583210000|2022-03-29 19:46:50||1070.5||1070.5||1070.5||1070.5|0
1648583220000|2022-03-29 19:47:00|1072.3|1070.8|1072.3|1071|1072.3|1071|1072.3|1070.8|1
1648583230000|2022-03-29 19:47:10|1072.5||1073||1073.3||1072.5||0
1648583260000|2022-03-29 19:47:40|1072.5|1070.5|1072.5|1070.5|1072.5|1070.8|1072.5|1070.5|1
1648583280000|2022-03-29 19:48:00||1070.8||1070.8||1070.8||1070.8|0
1648583300000|2022-03-29 19:48:20|1072.3|1070.5|1072.5|1070.5|1072.5|1070.5|1072.3|1070.5|0
1648583320000|2022-03-29 19:48:40|1072.3|1070.8|1072.5|1070.5|1072.5|1070.8|1072.3|1070.5|0
1648583340000|2022-03-29 19:49:00|1072.3|1070.3|1072|1070.5|1072.5|1070.5|1072|1070.3|0
1648583360000|2022-03-29 19:49:20||1070.3||1070.5||1070.5||1070.3|0
1648583370000|2022-03-29 19:49:30|1072.3|1070.8|1072|1070.8|1072.3|1070.8|1072|1070.8|1
1648583380000|2022-03-29 19:49:40|1072.5||1072.5||1072.5||1072.5||1
1648583400000|2022-03-29 19:50:00|1073|1071.3|1073|1071.3|1073|1071.3|1073|1071.3|0
1648583410000|2022-03-29 19:50:10|1073.3|1071.5|1073.3|1071.5|1073.8|1071.5|1073.3|1071.3|0
1648583420000|2022-03-29 19:50:20|1073.5|1071.3|1073.5|1071.8|1073.5|1071.8|1073.5|1071.3|0
1648583430000|2022-03-29 19:50:30|1073.8|1072|1074|1072|1074|1072|1073.8|1071.8|0
1648583450000|2022-03-29 19:50:50|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|0
1648583480000|2022-03-29 19:51:20|1072.8|1071.5|1072.8|1071.5|1072.8|1071.5|1072.8|1071.5|5
1648583490000|2022-03-29 19:51:30|1072.5|1071.3|1072.5|1071.3|1072.5|1071.3|1072.5|1071.3|1
1648583500000|2022-03-29 19:51:40||1071||1071||1071||1071|2
1648583510000|2022-03-29 19:51:50||1071.3||1071||1071.3||1071|1
1648583520000|2022-03-29 19:52:00||1071.3||1070.8||1071.3||1070.8|2
1648583530000|2022-03-29 19:52:10||1070.5||1070.8||1070.8||1070.5|1
1648583540000|2022-03-29 19:52:20||1071||1070.5||1071||1070.3|0
1648583550000|2022-03-29 19:52:30||1070.3||1070.3||1070.5||1070.3|0
1648583560000|2022-03-29 19:52:40||1070.5||1070.5||1070.5||1070.5|0
1648583580000|2022-03-29 19:53:00||1070.8||1070.8||1070.8||1070.8|0
1648583590000|2022-03-29 19:53:10||1071||1071||1071||1070.8|0
1648583600000|2022-03-29 19:53:20||1070.8||1071||1071||1070.8|0
1648583610000|2022-03-29 19:53:30||1071.3||1071||1071.3||1071|0
1648583630000|2022-03-29 19:53:50||1070.8||1071||1071||1070.8|0
1648583640000|2022-03-29 19:54:00|1072.3|1070.8|1072.3|1070.5|1072.3|1070.8|1072.3|1070.5|0
1648583650000|2022-03-29 19:54:10||1070.3||1070.5||1070.5||1070.3|0
1648583660000|2022-03-29 19:54:20||1070.3||1070.5||1070.5||1070.3|0
1648583670000|2022-03-29 19:54:30||1070.3||1070.5||1070.5||1070.3|0
1648583680000|2022-03-29 19:54:40||1070.3||1070.5||1070.5||1070.3|0
1648583690000|2022-03-29 19:54:50||1070.3||1070.5||1070.5||1070.3|0
1648583700000|2022-03-29 19:55:00|1072|1070.3|1071.8|1070|1072|1070.5|1071.8|1069.8|0
1648583710000|2022-03-29 19:55:10|1072|1070.5|1072|1070|1072|1070.5|1072|1070|0
1648583760000|2022-03-29 19:56:00|1072.3|1070.3|1072.3|1070.8|1072.3|1070.8|1072.3|1070.3|0
1648583770000|2022-03-29 19:56:10|1072.5|1070.5|1072.5|1070.8|1072.5|1070.8|1072.5|1070.5|0
1648583780000|2022-03-29 19:56:20||1070.5||1070.8||1070.8||1070.5|0
1648583790000|2022-03-29 19:56:30||1071.3||1071.3||1071.3||1071.3|0
1648583800000|2022-03-29 19:56:40||1071||1071||1071.3||1071|4
1648583820000|2022-03-29 19:57:00|1071.8|1069.8|1072.3|1070.5|1072.5|1070.5|1071.8|1069.8|1
1648583830000|2022-03-29 19:57:10|1072.5|1070.3|1072.3|1070.3|1072.5|1070.3|1072.3|1070.3|0
1648583840000|2022-03-29 19:57:20|1072.5|1070.5|1072.5|1070.8|1072.5|1071|1072.3|1070.3|0
1648583850000|2022-03-29 19:57:30||1071||1070.8||1071||1070.8|0
1648583860000|2022-03-29 19:57:40|1072.3||1072.5||1072.5||1072.3||0
1648583870000|2022-03-29 19:57:50||1071||1070.8||1071||1070.8|1
1648583880000|2022-03-29 19:58:00||1071||1070.8||1071||1070.8|1
1648583890000|2022-03-29 19:58:10||1071||1071||1071.3||1071|0
1648583900000|2022-03-29 19:58:20|1072|1069.8|1072|1070.3|1072|1070.3|1071.8|1069.8|1
1648583910000|2022-03-29 19:58:30||1070||1070.3||1070.3||1070|0
1648583920000|2022-03-29 19:58:40||1070||1070||1070||1070|0
1648583930000|2022-03-29 19:58:50|1071.8|1070.3|1071.8|1070|1071.8|1070.3|1071.8|1070|0
1648583940000|2022-03-29 19:59:00|1071.5|1070.3|1071.5|1069.5|1071.5|1070.3|1071.5|1069.5|1
1648583950000|2022-03-29 19:59:10|1071.3||1071.5||1071.5||1071.3||0
1648583960000|2022-03-29 19:59:20|1071.3|1069|1071|1069|1071.3|1069|1071|1069|0
1648583970000|2022-03-29 19:59:30|1070.8|1069.3|1070.8|1069|1070.8|1069.3|1070.8|1068.8|0
1648583980000|2022-03-29 19:59:40|1071|1069.3|1071|1069.3|1071|1069.3|1071|1069|0
1648583990000|2022-03-29 19:59:50|1071.3|1069.5|1071.3|1069.8|1071.3|1069.8|1071.3|1069.5|1
1648584000000|2022-03-29 20:00:00|1071|1069.3|1071.8|1070|1071.8|1070|1071|1069.3|4
1648584010000|2022-03-29 20:00:10|1072|1070.3|1072|1070.5|1072|1070.5|1071.8|1070.3|1
1648584020000|2022-03-29 20:00:20|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1648584030000|2022-03-29 20:00:30||1071.3||1071.3||1071.3||1071.3|1
1648584040000|2022-03-29 20:00:40|1072.3|1071|1072.3|1070.5|1072.3|1071|1072.3|1070.5|6
1648584050000|2022-03-29 20:00:50||1070.8||1070.5||1070.8||1070.5|0
1648584060000|2022-03-29 20:01:00||1070.8||1071||1071||1070.8|1
1648584070000|2022-03-29 20:01:10|1072|1070.8|1072|1070.8|1072|1070.8|1072|1070.8|2
1648584080000|2022-03-29 20:01:20|1071.8|1070.3|1071.8|1070.3|1072|1070.3|1071.8|1070.3|2
1648584100000|2022-03-29 20:01:40|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|1
1648584110000|2022-03-29 20:01:50|1072.3||1072||1072.3||1072||0
1648584120000|2022-03-29 20:02:00|1072.3|1071|1072.5|1071|1072.5|1071|1072.3|1071|2
1648584140000|2022-03-29 20:02:20|1072.3|1070.8|1072.3|1070.8|1072.5|1070.8|1072.3|1070.8|0
1648584180000|2022-03-29 20:03:00|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1648584190000|2022-03-29 20:03:10|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1
1648584270000|2022-03-29 20:04:30||1071||1070.8||1071||1070.8|0
1648584350000|2022-03-29 20:05:50|1073|1071.3|1073|1071.3|1073|1071.3|1073|1071.3|8
1648584360000|2022-03-29 20:06:00|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|0
1648584370000|2022-03-29 20:06:10|1073.5||1073.3||1073.5||1073.3||0
1648584390000|2022-03-29 20:06:30|1073.5||1073.3||1073.5||1073.3||0
1648584400000|2022-03-29 20:06:40|1072.8|1071.8|1072.8|1071.3|1072.8|1071.8|1072.8|1071|1
1648584420000|2022-03-29 20:07:00|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|1
1648584440000|2022-03-29 20:07:20|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072.3|1070.8|1
1648584450000|2022-03-29 20:07:30|1072.3|1070.5|1072|1070.5|1072.5|1070.5|1072|1070.5|0
1648584460000|2022-03-29 20:07:40|1072.3||1072.3||1072.3||1072.3||0
1648584520000|2022-03-29 20:08:40|1072||1072||1072||1072||0
1648584530000|2022-03-29 20:08:50|1072.3||1072.3||1072.3||1072.3||0
1648584540000|2022-03-29 20:09:00|1072.5||1072.3||1072.5||1072.3||0
1648584550000|2022-03-29 20:09:10|||||||||2
1648584560000|2022-03-29 20:09:20|1072.5||1072.3||1072.5||1072.3||0
1648584600000|2022-03-29 20:10:00|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1648584620000|2022-03-29 20:10:20|1071.5|1070|1071.8|1070|1071.8|1070|1071.5|1070|0
1648584630000|2022-03-29 20:10:30||1070.3||1070.3||1070.3||1070.3|0
1648584640000|2022-03-29 20:10:40|1071.3|1070|1071.5|1070|1071.5|1070|1071.3|1070|0
1648584650000|2022-03-29 20:10:50|1071.8|1071|1073.3|1071.5|1073.5|1071.8|1071.3|1071|3
1648584680000|2022-03-29 20:11:20|1072.8|1070.8|1072.8|1070.5|1072.8|1070.8|1072.8|1070.5|0
1648584690000|2022-03-29 20:11:30|1073|1070.8|1072.8|1070.8|1073|1070.8|1072.8|1070.8|0
1648584700000|2022-03-29 20:11:40|1073|1071|1073|1071|1073|1071|1072.8|1071|0
1648584710000|2022-03-29 20:11:50|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|0
1648584720000|2022-03-29 20:12:00|1073|1071|1072.8|1070.8|1073|1071|1072.8|1070.8|0
1648584810000|2022-03-29 20:13:30|1072.3|1070.5|1072.5|1070.8|1072.8|1070.8|1072.3|1070.5|0
1648584820000|2022-03-29 20:13:40|1072.3||1072.5||1072.8||1072.3||1
1648584830000|2022-03-29 20:13:50|1072.8||1072.8||1072.8||1072.5||0
1648584850000|2022-03-29 20:14:10|1073.3|1071.3|1073.5|1071.3|1073.5|1071.3|1073.3|1071.3|0
1648584870000|2022-03-29 20:14:30|1073.8|1071.8|1074|1072.3|1074|1072.3|1073.8|1071.8|0
1648584880000|2022-03-29 20:14:40|1073.5|1072|1073.5|1071.5|1073.5|1072|1073.5|1071.5|0
1648584890000|2022-03-29 20:14:50|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|1073.5|1071.5|0
1648584900000|2022-03-29 20:15:00|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|3
1648584910000|2022-03-29 20:15:10|1072.5|1070.3|1072.5|1070.5|1072.8|1070.5|1072.5|1070.3|0
1648584920000|2022-03-29 20:15:20|1072.8||1072.8||1072.8||1072.5||0
1648584940000|2022-03-29 20:15:40|1072.5|1070.8|1072.5|1070.5|1072.8|1070.8|1072.5|1070.5|0
1648584950000|2022-03-29 20:15:50|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|0
1648584960000|2022-03-29 20:16:00|1072.5||1072.8||1072.8||1072.5||0
1648584970000|2022-03-29 20:16:10|1071.8|1070.5|1071.8|1070.5|1071.8|1070.5|1071.8|1070.5|2
1648584980000|2022-03-29 20:16:20||1070.3||1070||1070.3||1070|1
1648584990000|2022-03-29 20:16:30||1070.3||1070.5||1070.5||1070.3|0
1648585000000|2022-03-29 20:16:40||1070.3||1070.3||1070.3||1070.3|0
1648585010000|2022-03-29 20:16:50||1070.5||1070.3||1070.5||1070.3|0
1648585020000|2022-03-29 20:17:00|1072.5|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|2
1648585030000|2022-03-29 20:17:10|1072.5||1072.3||1072.5||1072.3||0
1648585040000|2022-03-29 20:17:20|1072.5||1072.3||1072.5||1072.3||0
1648585050000|2022-03-29 20:17:30|1072.5||1072.5||1072.5||1072.5||0
1648585070000|2022-03-29 20:17:50|1072.3||1072.5||1072.5||1072.3||0
1648585080000|2022-03-29 20:18:00|1072.3||1072.3||1072.3||1072.3||0
1648585090000|2022-03-29 20:18:10|1072|1070|1072|1070|1072|1070|1072|1070|0
1648585130000|2022-03-29 20:18:50||1070.3||1070.3||1070.3||1070.3|0
1648585140000|2022-03-29 20:19:00|1071.8|1070|1072|1070|1072|1070.3|1071.8|1070|0
1648585150000|2022-03-29 20:19:10|1071.8|1069.8|1071.5|1069.8|1072|1069.8|1071.5|1069.8|0
1648585160000|2022-03-29 20:19:20|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|0
1648585170000|2022-03-29 20:19:30|1071.5|1069.5|1071.3|1069.5|1071.5|1069.5|1071.3|1069.5|0
1648585180000|2022-03-29 20:19:40|1071.5|1070|1071.5|1069.8|1072|1070|1071.5|1069.8|0
1648585190000|2022-03-29 20:19:50|1072|1070|1071.5|1069.8|1072|1070|1071.5|1069.8|0
1648585200000|2022-03-29 20:20:00|1071.8||1071.8||1071.8||1071.8||0
1648585220000|2022-03-29 20:20:20|1071.5||1071.8||1072||1071.5||0
1648585230000|2022-03-29 20:20:30|1071.5||1071.8||1072||1071.5||0
1648585240000|2022-03-29 20:20:40|1072||1072||1072||1072||0
1648585250000|2022-03-29 20:20:50|1071.8||1071.5||1071.8||1071.5||0
1648585270000|2022-03-29 20:21:10||1069.3||1069.3||1069.3||1069.3|0
1648585280000|2022-03-29 20:21:20|1071.8|1069.5|1071.8|1069.8|1071.8|1069.8|1071.8|1069.5|0
1648585290000|2022-03-29 20:21:30|1071.5|1069.3|1071.5|1069.3|1071.5|1069.3|1071.5|1069.3|0
1648585300000|2022-03-29 20:21:40|1072|1069.5|1071.8|1069.8|1072|1069.8|1071.8|1069.5|0
1648585310000|2022-03-29 20:21:50|1072|1070|1072|1070|1072|1070|1072|1070|0
1648585330000|2022-03-29 20:22:10|1071.8|1069.8|1072|1069.8|1072|1070|1071.8|1069.8|0
1648585340000|2022-03-29 20:22:20|1072.3|1070|1072.5|1070.5|1072.5|1070.5|1072.3|1070|0
1648585350000|2022-03-29 20:22:30|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|0
1648585370000|2022-03-29 20:22:50|1071.5|1069.5|1071.8|1069.5|1071.8|1069.5|1071.5|1069.5|8
1648585380000|2022-03-29 20:23:00|1072|1069.8|1072|1069.8|1072|1070|1072|1069.8|0
1648585420000|2022-03-29 20:23:40|1072.3||1072||1072.3||1072||0
1648585430000|2022-03-29 20:23:50|1072.3|1070.3|1072.8|1070.8|1072.8|1070.8|1072.3|1070.3|0
1648585440000|2022-03-29 20:24:00|1073|1071|1073.5|1071.3|1073.5|1071.3|1073|1071|0
1648585450000|2022-03-29 20:24:10|1073.8|1071.5|1073.8|1071.8|1073.8|1071.8|1073.8|1071.3|0
1648585460000|2022-03-29 20:24:20|1074|1072|1074|1071.8|1074|1072|1073.8|1071.8|0
1648585470000|2022-03-29 20:24:30|1073.5|1071.5|1074.5|1072|1074.5|1072|1073.5|1071.5|1
1648585480000|2022-03-29 20:24:40|1074.8|1072.5|1074.8|1072.3|1075|1072.5|1074.8|1072.3|0
1648585490000|2022-03-29 20:24:50|1074.5|1072.5|1074.5|1072.3|1074.8|1072.5|1074.5|1072.3|0
1648585500000|2022-03-29 20:25:00|1074.3|1072|1074.3|1072|1074.3|1072|1074.3|1072|0
1648585530000|2022-03-29 20:25:30|1073.8|1071.5|1073.8|1071.8|1073.8|1071.8|1073.8|1071.5|0
1648585550000|2022-03-29 20:25:50|1073.5|1071|1073.5|1071|1073.5|1071|1073.5|1071|0
1648585560000|2022-03-29 20:26:00|1073.3|1071.5|1073.3|1070.8|1073.5|1071.5|1073.3|1070.8|0
1648585570000|2022-03-29 20:26:10|1073|1070.5|1073|1070.5|1073|1070.5|1073|1070.5|0
1648585580000|2022-03-29 20:26:20|1073.3|1070.8|1073.3|1070.8|1073.5|1070.8|1073.3|1070.8|0
1648585590000|2022-03-29 20:26:30|1073|1070.5|1073|1070.5|1073.3|1070.5|1073|1070.5|0
1648585600000|2022-03-29 20:26:40|1073.3||1072.8||1073.3||1072.8||0
1648585610000|2022-03-29 20:26:50|||||||||1
1648585650000|2022-03-29 20:27:30||1070||1069.8||1070||1069.8|0
1648585680000|2022-03-29 20:28:00|1073.5|1070|1073.5|1070|1073.5|1070|1073.5|1070|1
1648585700000|2022-03-29 20:28:20|1073.8|1070.3|1073.8|1070.3|1073.8|1070.3|1073.8|1070.3|0
1648585760000|2022-03-29 20:29:20|1074.5||1074.5||1074.5||1074.5||0
1648585860000|2022-03-29 20:31:00||1070.5||1070.5||1070.5||1070.5|0
1648585890000|2022-03-29 20:31:30|1074||1074||1074||1074||0
1648585900000|2022-03-29 20:31:40|||||||||1
1648585910000|2022-03-29 20:31:50|1073.8||1073.8||1073.8||1073.8||0
1648585920000|2022-03-29 20:32:00||1068.3||1068.5||1068.5||1068.3|0
1648585930000|2022-03-29 20:32:10|1073.3|1067.5|1073.3|1067.5|1073.3|1067.5|1073.3|1067.5|0
1648585950000|2022-03-29 20:32:30|1073.8|1069.3|1073.8|1069.5|1073.8|1069.5|1073.8|1069.3|0
1648585980000|2022-03-29 20:33:00|1074|1070|1074.8|1070|1074.8|1070|1074|1070|1
1648585990000|2022-03-29 20:33:10|1075.5|1072.5|1076.8|1073.5|1077.5|1074.3|1075.5|1071.5|0
1648586000000|2022-03-29 20:33:20|1077|1071.8|1077.3|1072|1077.5|1073|1076.8|1071.8|0
1648586010000|2022-03-29 20:33:30|1076.8|1072.3|1077.3|1072.3|1077.3|1072.3|1076.8|1072.3|0
1648586020000|2022-03-29 20:33:40||1072.8||1072.8||1072.8||1072.8|0
1648586040000|2022-03-29 20:34:00|1076.8|1073|1076.3|1070.8|1076.8|1073|1076.3|1070.8|1
1648586050000|2022-03-29 20:34:10||1070.5||1070.5||1070.5||1070.5|0
1648586060000|2022-03-29 20:34:20|1075|1069.5|1074|1069.5|1075|1069.5|1074|1069.5|0
1648586070000|2022-03-29 20:34:30|1073.8|1069.8|1073.8|1069.8|1073.8|1069.8|1073.8|1069.8|0
1648586080000|2022-03-29 20:34:40|1074|1071.3|1074.5|1071.3|1074.5|1071.3|1074|1071.3|0
1648586090000|2022-03-29 20:34:50|1075|1071.5|1075|1071.5|1075|1071.5|1075|1071.5|0
1648586140000|2022-03-29 20:35:40|1074.5|1071.8|1074.5|1071.5|1074.5|1071.8|1074.3|1071.5|0
1648586150000|2022-03-29 20:35:50|1074.3|1071.8|1074.3|1071.8|1074.3|1071.8|1074.3|1071.8|0
1648586160000|2022-03-29 20:36:00|1075.3|1071.5|1075.5|1071.5|1075.5|1071.5|1075.3|1071.5|0
1648586190000|2022-03-29 20:36:30|1075||1075.3||1075.3||1075||0
1648586200000|2022-03-29 20:36:40|1075||1075||1075||1075||0
1648586210000|2022-03-29 20:36:50|1074.8||1074.8||1074.8||1074.8||0
1648586230000|2022-03-29 20:37:10|1075||1075||1075||1075||0
1648586240000|2022-03-29 20:37:20|1074.8|1071.8|1074.8|1070.8|1074.8|1071.8|1074.8|1070.8|0
1648586270000|2022-03-29 20:37:50|1073.5|1070.5|1073|1070.3|1073.5|1070.5|1073|1070.3|0
1648586290000|2022-03-29 20:38:10|1074.5||1074.5||1074.5||1074.5||0
1648586420000|2022-03-29 20:40:20|1074.8|1070.5|1074.8|1071.5|1074.8|1071.5|1074.8|1070.5|0
1648586430000|2022-03-29 20:40:30|1075.5|1071.8|1075.5|1071.8|1075.5|1071.8|1075.5|1071.8|0
1648586440000|2022-03-29 20:40:40||1072||1072||1072||1072|0
1648586450000|2022-03-29 20:40:50||1072.3||1072.3||1072.3||1072.3|0
1648586470000|2022-03-29 20:41:10||1072.5||1072.8||1072.8||1072.5|0
1648586480000|2022-03-29 20:41:20|1076.3|1073|1076.3|1073|1076.3|1073|1076.3|1073|0
1648586490000|2022-03-29 20:41:30|1076.5|1073.5|1076.5|1073.5|1076.5|1073.5|1076.5|1073.5|0
1648586500000|2022-03-29 20:41:40||1073.8||1073.8||1073.8||1073.8|0
1648586510000|2022-03-29 20:41:50|1077|1074|1077|1074.3|1077|1074.3|1077|1074|0
1648586530000|2022-03-29 20:42:10|1077.3||1077.3||1077.3||1077.3||0
1648586640000|2022-03-29 20:44:00|1077|1074.8|1077|1074.8|1077|1074.8|1077|1074.8|0
1648586650000|2022-03-29 20:44:10||1075||1075||1075||1075|0
1648586690000|2022-03-29 20:44:50||1074.8||1074.8||1074.8||1074.8|0
1648586700000|2022-03-29 20:45:00|1076.8|1073.3|1075.8|1073.3|1076.8|1073.3|1075.8|1073|0
1648586710000|2022-03-29 20:45:10|1077.3||1077.3||1077.3||1077.3||0
1648586830000|2022-03-29 20:47:10|1074.8|1073|1074.8|1071.5|1074.8|1073|1074.8|1071.5|1
1648586910000|2022-03-29 20:48:30|1076.8||1076.8||1076.8||1076.8||0
1648586940000|2022-03-29 20:49:00|1076|1071.8|1075.3|1072|1076|1072|1075.3|1071.8|0
1648586950000|2022-03-29 20:49:10|1076|1071.8|1076.8|1071.5|1076.8|1072.3|1074.5|1071.5|0
1648586960000|2022-03-29 20:49:20|1075|1072.5|1077.5|1072.3|1077.5|1072.5|1075|1072|1
1648586970000|2022-03-29 20:49:30|1077.3|1073|1077.3|1072.5|1077.3|1073|1077.3|1072.5|0
1648586980000|2022-03-29 20:49:40|1075.3|1071.5|1077.5|1071|1077.5|1072.3|1075.3|1071|1
1648587060000|2022-03-29 20:51:00||1071.3||1071.3||1071.3||1071.3|0
1648587100000|2022-03-29 20:51:40||1071.5||1071.5||1071.5||1071.5|0
1648587170000|2022-03-29 20:52:50||1071.8||1071.8||1071.8||1071.8|0
1648587180000|2022-03-29 20:53:00||1072.3||1072.8||1072.8||1072.3|0
1648587220000|2022-03-29 20:53:40||1072.5||1073||1073||1072.5|0
1648587240000|2022-03-29 20:54:00|||||||||1
1648587250000|2022-03-29 20:54:10||1073.3||1073.3||1073.3||1073.3|0
1648587390000|2022-03-29 20:56:30||1071.8||1071.8||1071.8||1071.8|0
1648587450000|2022-03-29 20:57:30|1075.8||1075.8||1075.8||1075.8||4
1648587520000|2022-03-29 20:58:40|1077.3|1072.5|1076.5|1070.5|1077.3|1073|1076.5|1070.5|0
1648587530000|2022-03-29 20:58:50|1074||1074||1074||1074||0
1648587540000|2022-03-29 20:59:00|1076|1069.5|1073.8|1068.3|1076.5|1069.5|1073.8|1068.3|2
1648587550000|2022-03-29 20:59:10|1073.5||1073.5||1073.5||1073.5||0
1648587570000|2022-03-29 20:59:30|1071.8|1068.5|1072.8|1066.5|1072.8|1068.5|1071.8|1066.5|0
1648587580000|2022-03-29 20:59:40|1074.5||1075.8||1076||1073.8||5
1648587590000|2022-03-29 20:59:50|1075|1066.8|1075|1066.8|1075|1066.8|1075|1066.8|0
1648587600000|2022-03-29 21:00:00||1066||1066||1066||1066|0
1648587660000|2022-03-29 21:01:00|1077.5||1077.5||1077.5||1077.5||2
1648587670000|2022-03-29 21:01:10|1077.3||1068.3||1077.3||1068.3||0
1648587680000|2022-03-29 21:01:20|1075|1064.3|1075|1064.5|1075|1064.5|1075|1064.3|0
1648587690000|2022-03-29 21:01:30|1074||1074.8||1075||1074||4
1648588590000|2022-03-29 21:16:30||1064||1064||1064||1064|0
1648588800000|2022-03-29 21:20:00||1064.3||1064.3||1064.3||1064.3|0
1648588960000|2022-03-29 21:22:40||1066.3||1066.3||1066.3||1066.3|0
1648589580000|2022-03-29 21:33:00||1067.3||1067.3||1067.3||1067.3|0
1648589710000|2022-03-29 21:35:10||1066||1065.8||1066||1065.8|0
1648589970000|2022-03-29 21:39:30||1064.8||1064.8||1064.8||1064.8|0
1648590040000|2022-03-29 21:40:40||1065.8||1065.8||1065.8||1065.8|0
1648590430000|2022-03-29 21:47:10|1073.5||1073.5||1073.5||1073.5||0
1648590520000|2022-03-29 21:48:40|1073.3||1073.3||1073.3||1073.3||0
1648590690000|2022-03-29 21:51:30||1066.8||1066.8||1066.8||1066.8|0
1648591190000|2022-03-29 21:59:50|1074.8|1065.5|1074.8|1065.5|1074.8|1065.5|1074.8|1065.5|1
1648602000000|2022-03-30 01:00:00||1066.5||1065.5||1066.5||1065.3|0
1648602010000|2022-03-30 01:00:10||1065.3||1065.3||1065.5||1065.3|0
1648602020000|2022-03-30 01:00:20||1065.5||1065.5||1065.5||1065.5|0
1648602030000|2022-03-30 01:00:30||1065.8||1065.5||1065.8||1065.5|0
1648602040000|2022-03-30 01:00:40|1069|1065.8|1069|1065.5|1069|1065.8|1069|1065.5|0
1648602070000|2022-03-30 01:01:10|1068.5|1064.5|1068.5|1064.5|1068.5|1064.5|1068.5|1064.5|0
1648602090000|2022-03-30 01:01:30||1064.8||1064.5||1064.8||1064.5|0
1648602100000|2022-03-30 01:01:40||1064.8||1064.8||1064.8||1064.5|0
1648602130000|2022-03-30 01:02:10|1068||1067.8||1068||1067.8||0
1648602150000|2022-03-30 01:02:30|1067.5|1064.5|1067.5|1064.5|1067.5|1064.5|1067.5|1064.5|0
1648602160000|2022-03-30 01:02:40||1063.5||1063.5||1063.5||1063.5|0
1648602200000|2022-03-30 01:03:20|1067.8|1064.5|1068|1065.5|1068.3|1065.5|1067.8|1064.3|0
1648602210000|2022-03-30 01:03:30|1068.3|1065.3|1068|1065.3|1068.5|1065.3|1067.5|1065.3|0
1648602220000|2022-03-30 01:03:40|1067.8||1068||1068||1067.8||0
1648602230000|2022-03-30 01:03:50|1068.5|1064.3|1068.3|1065.3|1068.5|1065.3|1068.3|1064.3|0
1648602240000|2022-03-30 01:04:00|1067.8|1063.5|1066.3|1063.5|1067.8|1063.5|1066.3|1063.5|2
1648602250000|2022-03-30 01:04:10|1066.5||1066.5||1066.5||1066.3||0
1648602260000|2022-03-30 01:04:20|1066.3||1066.5||1066.5||1066.3||0
1648602270000|2022-03-30 01:04:30|1066.3||1066||1066.3||1066||0
1648602280000|2022-03-30 01:04:40|1065.8|1063.8|1066.8|1064|1066.8|1064|1065.8|1063.8|0
1648602300000|2022-03-30 01:05:00|1067.8|1065|1067.5|1065|1067.8|1065|1067.5|1065|0
1648602310000|2022-03-30 01:05:10|1067.8|1065.3|1067.8|1065.3|1067.8|1065.3|1067.8|1065.3|0
1648602340000|2022-03-30 01:05:40||1064.3||1064.3||1064.3||1064.3|0
1648602370000|2022-03-30 01:06:10|1067|1064|1066.3|1063.3|1067|1064|1066.3|1063.3|0
1648602380000|2022-03-30 01:06:20|1065.8|1063.5|1065.8|1063.3|1066.3|1063.8|1065.5|1062.8|0
1648602400000|2022-03-30 01:06:40|1065.5||1065.8||1065.8||1065.5||0
1648602410000|2022-03-30 01:06:50|1066.3||1066.8||1067||1066.3||0
1648602490000|2022-03-30 01:08:10|1066||1065.5||1066.3||1065.5||0
1648602500000|2022-03-30 01:08:20|1065.3|1061.3|1065.3|1061.3|1065.3|1061.3|1065.3|1061.3|1
1648602510000|2022-03-30 01:08:30|1065.5||1065.5||1065.5||1065.5||0
1648602540000|2022-03-30 01:09:00|||||||||2
1648602560000|2022-03-30 01:09:20|||||||||1
1648602610000|2022-03-30 01:10:10||1060.3||1060.3||1060.3||1060.3|0
1648602620000|2022-03-30 01:10:20||1060||1060.3||1060.3||1060|0
1648602640000|2022-03-30 01:10:40||1060||1060||1060.3||1060|0
1648602650000|2022-03-30 01:10:50|1065|1060.3|1065|1060|1065|1060.3|1065|1060|0
1648602660000|2022-03-30 01:11:00|1064.5|1060.3|1065.3|1060.3|1065.3|1060.3|1064.5|1060.3|0
1648602670000|2022-03-30 01:11:10|1065||1065||1065||1065||0
1648602710000|2022-03-30 01:11:50||1060.5||1060.5||1060.5||1060.5|0
1648602720000|2022-03-30 01:12:00|1064|1060.3|1064|1060|1064|1060.3|1064|1060|0
1648602730000|2022-03-30 01:12:10|1063.5|1059.3|1063.5|1059.3|1063.5|1059.3|1063.5|1059.3|0
1648602760000|2022-03-30 01:12:40|1063||1063.3||1063.3||1063||0
1648602770000|2022-03-30 01:12:50|1063||1063||1063.3||1063||0
1648602780000|2022-03-30 01:13:00|1063.3||1063||1063.3||1063||0
1648602790000|2022-03-30 01:13:10|1063.3||1063||1063.3||1063||0
1648602800000|2022-03-30 01:13:20|1063.3||1063.3||1063.3||1063||0
1648602810000|2022-03-30 01:13:30|1063||1063.5||1063.5||1063||0
1648602820000|2022-03-30 01:13:40|1063.3|1059.5|1063|1059.8|1063.5|1059.8|1062.8|1059.5|0
1648602830000|2022-03-30 01:13:50|1063.5|1060|1063.3|1060|1063.5|1060|1063.3|1060|0
1648602840000|2022-03-30 01:14:00|1063.5||1063.8||1063.8||1063.5||3
1648602850000|2022-03-30 01:14:10||1060.5||1060.5||1060.5||1060.5|0
1648602860000|2022-03-30 01:14:20||1060.8||1060.8||1060.8||1060.8|0
1648602870000|2022-03-30 01:14:30||1060.5||1060.5||1060.5||1060.5|0
1648602890000|2022-03-30 01:14:50||1060.8||1060.8||1060.8||1060.8|0
1648602900000|2022-03-30 01:15:00|1063.5|1061|1063.5|1060.5|1063.5|1061|1063.5|1060.5|0
1648602910000|2022-03-30 01:15:10|1063.3|1060|1063.3|1060|1063.3|1060|1063.3|1060|0
1648602930000|2022-03-30 01:15:30|1063|1058.8|1061.8|1059.3|1063|1059.3|1061.8|1058.8|0
1648602940000|2022-03-30 01:15:40|1061.3|1058.8|1062|1058|1062.3|1059.3|1061.3|1058|0
1648602950000|2022-03-30 01:15:50|1061.8||1061.8||1061.8||1061.8||0
1648602980000|2022-03-30 01:16:20|1061.5|1058.3|1061.5|1058.3|1061.5|1058.3|1061.5|1058|0
1648602990000|2022-03-30 01:16:30||1058||1058||1058||1058|0
1648603000000|2022-03-30 01:16:40|1061|1057.8|1061|1058|1061|1058|1061|1057.5|0
1648603010000|2022-03-30 01:16:50||1057.8||1058||1058||1057.8|0
1648603020000|2022-03-30 01:17:00|1060.8|1057.8|1061.3|1058.3|1061.3|1058.5|1060.8|1057.8|0
1648603030000|2022-03-30 01:17:10||1058.5||1058.3||1058.5||1058.3|0
1648603040000|2022-03-30 01:17:20|1063.3|1059.8|1064|1060|1064|1060|1063.3|1059.8|0
1648603050000|2022-03-30 01:17:30|1063.8||1064||1064||1063.8||0
1648603060000|2022-03-30 01:17:40|1063.8||1063.8||1064||1063.8||0
1648603070000|2022-03-30 01:17:50|1064||1064||1064||1064||0
1648603080000|2022-03-30 01:18:00|1063.8||1064||1064||1063.8||0
1648603090000|2022-03-30 01:18:10|1064.3|1060.3|1064.3|1060.3|1064.3|1060.3|1064.3|1060.3|0
1648603150000|2022-03-30 01:19:10||1060.5||1060.5||1060.5||1060.5|0
1648603180000|2022-03-30 01:19:40|1064.5||1064.5||1064.5||1064.5||0
1648603200000|2022-03-30 01:20:00||1061||1061||1061||1061|0
1648603260000|2022-03-30 01:21:00||1061.8||1061.8||1061.8||1061.8|0
1648603280000|2022-03-30 01:21:20||1062||1061.8||1062||1061.8|0
1648603320000|2022-03-30 01:22:00||1062||1061.8||1062||1061.8|0
1648603330000|2022-03-30 01:22:10||1061.5||1061.8||1061.8||1061.5|0
1648603440000|2022-03-30 01:24:00||1061.5||1061.8||1061.8||1061|0
1648603450000|2022-03-30 01:24:10||1061.5||1061.8||1061.8||1061.5|0
1648603460000|2022-03-30 01:24:20|1064.3|1061.3|1064.3|1061.3|1064.3|1061.3|1064.3|1061.3|0
1648603500000|2022-03-30 01:25:00|1063.3|1061.5|1063.8|1061.3|1063.8|1061.5|1063.3|1060.8|1
1648603520000|2022-03-30 01:25:20|1063.5|1061|1063.3|1061|1063.5|1061|1063.3|1061|0
1648603530000|2022-03-30 01:25:30|1063|1061.5|1063.5|1061|1063.8|1061.5|1063|1061|0
1648603540000|2022-03-30 01:25:40|1063.3|1061.3|1062|1059.5|1063.5|1061.5|1062|1059.5|0
1648603550000|2022-03-30 01:25:50|1062.3||1062.3||1062.3||1062.3||0
1648603560000|2022-03-30 01:26:00|1062|1059.8|1062|1059.8|1062|1059.8|1062|1059.5|0
1648603570000|2022-03-30 01:26:10|1062.3|1059.3|1062.3|1059.3|1062.3|1059.3|1062.3|1059.3|0
1648603580000|2022-03-30 01:26:20||1059.5||1059.3||1059.5||1059.3|0
1648603590000|2022-03-30 01:26:30||1059.5||1059.3||1059.5||1059.3|0
1648603640000|2022-03-30 01:27:20||1059.5||1059.5||1059.5||1059.3|0
1648603650000|2022-03-30 01:27:30||1059.3||1058.5||1059.5||1058.3|0
1648603700000|2022-03-30 01:28:20|1062||1062||1062||1062||0
1648603740000|2022-03-30 01:29:00|1061.5||1061.5||1061.5||1061.5||0
1648603800000|2022-03-30 01:30:00||1058.8||1058.8||1058.8||1058.5|0
1648603810000|2022-03-30 01:30:10||1058.5||1058.8||1058.8||1058.5|0
1648603830000|2022-03-30 01:30:30||1058.5||1058.5||1058.5||1058.5|0
1648603840000|2022-03-30 01:30:40||1058.3||1058.5||1058.5||1058.3|0
1648603850000|2022-03-30 01:30:50||1058.3||1057.5||1058.5||1057.5|0
1648603860000|2022-03-30 01:31:00||1057.8||1057.8||1057.8||1057.8|0
1648603870000|2022-03-30 01:31:10||1058||1058||1058||1058|0
1648603920000|2022-03-30 01:32:00||1058.3||1058.3||1058.3||1058.3|0
1648603940000|2022-03-30 01:32:20||1058.5||1058.3||1058.5||1058.3|0
1648603950000|2022-03-30 01:32:30||1058||1058||1058||1058|0
1648603970000|2022-03-30 01:32:50||1057.8||1058||1058||1057.8|0
1648603980000|2022-03-30 01:33:00||1057.8||1058||1058||1057.8|0
1648604000000|2022-03-30 01:33:20||1057.8||1058||1058||1057.8|0
1648604010000|2022-03-30 01:33:30||1057.8||1058||1058||1057.8|0
1648604040000|2022-03-30 01:34:00||1058.3||1058.3||1058.3||1058|0
1648604050000|2022-03-30 01:34:10||1058||1058||1058||1058|0
1648604060000|2022-03-30 01:34:20||1058.3||1058.3||1058.3||1058.3|0
1648604090000|2022-03-30 01:34:50||1058||1058.3||1058.3||1058|0
1648604100000|2022-03-30 01:35:00||1058||1059||1059||1058|0
1648604110000|2022-03-30 01:35:10||1059.3||1059.5||1059.5||1059.3|0
1648604140000|2022-03-30 01:35:40|1061.8|1060|1062|1059.8|1062|1060|1061.8|1059.8|0
1648604150000|2022-03-30 01:35:50||1060||1059.8||1060||1059.8|0
1648604160000|2022-03-30 01:36:00|1062.3|1060|1062.3|1060.3|1062.3|1060.3|1062.3|1060|0
1648604170000|2022-03-30 01:36:10|1061.8|1059.8|1061.5|1058.8|1061.8|1059.8|1061.5|1058.8|0
1648604240000|2022-03-30 01:37:20||1059||1059||1059||1059|0
1648604250000|2022-03-30 01:37:30||1058.8||1058.8||1058.8||1058.8|0
1648604260000|2022-03-30 01:37:40||1059||1059||1059||1059|0
1648604280000|2022-03-30 01:38:00|1061.8||1061.8||1061.8||1061.5||0
1648604320000|2022-03-30 01:38:40|1061.5||1061.5||1061.5||1061.5||0
1648604330000|2022-03-30 01:38:50|1061.8||1061.8||1061.8||1061.8||0
1648604340000|2022-03-30 01:39:00|1061.5||1061.8||1061.8||1061.5||0
1648604350000|2022-03-30 01:39:10|1061.5||1061.5||1061.5||1061.5||0
1648604360000|2022-03-30 01:39:20|1061.8||1061.8||1061.8||1061.8||0
1648604370000|2022-03-30 01:39:30|1062.3||1062.3||1062.3||1062.3||0
1648604380000|2022-03-30 01:39:40|1062|1059.3|1062|1059.3|1062.3|1059.3|1062|1059.3|0
1648604390000|2022-03-30 01:39:50|1062.3||1062.3||1062.3||1062.3||0
1648604410000|2022-03-30 01:40:10|1062.5||1062.3||1062.5||1062.3||0
1648604420000|2022-03-30 01:40:20|1062.5|1059.5|1062.8|1059.5|1062.8|1059.5|1062.3|1059.5|0
1648604430000|2022-03-30 01:40:30|1063||1063||1063||1062.8||0
1648604440000|2022-03-30 01:40:40|1062.8||1062.8||1062.8||1062.8||0
1648604450000|2022-03-30 01:40:50|1063||1063||1063||1063||0
1648604610000|2022-03-30 01:43:30||1059.8||1059.8||1059.8||1059.8|0
1648604620000|2022-03-30 01:43:40|1062.8||1062.8||1062.8||1062.8||0
1648604630000|2022-03-30 01:43:50|1063||1063||1063||1063||0
1648604640000|2022-03-30 01:44:00|1062.8||1062.8||1063||1062.8||0
1648604730000|2022-03-30 01:45:30||1059.5||1059.5||1059.5||1059.5|0
1648604760000|2022-03-30 01:46:00|1062||1062||1062||1062||0
1648604770000|2022-03-30 01:46:10|1061.8||1061.8||1061.8||1061.8||0
1648604810000|2022-03-30 01:46:50|1060|1058|1060|1057.3|1060|1058|1060|1057.3|0
1648604830000|2022-03-30 01:47:10|1060.3||1060.3||1060.3||1060||0
1648604870000|2022-03-30 01:47:50|1060||1060.3||1060.3||1060||0
1648604880000|2022-03-30 01:48:00|1060||1060.3||1060.3||1060||0
1648604890000|2022-03-30 01:48:10|1060.5|1057.5|1060.8|1058|1060.8|1058|1060.5|1057.5|0
1648604980000|2022-03-30 01:49:40|1061||1061||1061||1061||0
1648605000000|2022-03-30 01:50:00||1058.3||1058.3||1058.3||1058.3|0
1648605030000|2022-03-30 01:50:30||1058.5||1058.3||1058.5||1058.3|0
1648605060000|2022-03-30 01:51:00|1061.3||1061||1061.3||1061||0
1648605070000|2022-03-30 01:51:10|1061.3|1058.5|1062.8|1059|1062.8|1059|1061.3|1058.5|0
1648605130000|2022-03-30 01:52:10|1064|1059.8|1063.8|1059.8|1064|1059.8|1063.8|1059.8|0
1648605150000|2022-03-30 01:52:30|1064|1060|1064|1061.5|1064|1061.5|1063.8|1060|0
1648605170000|2022-03-30 01:52:50|1064.3|1061.8|1064.3|1061.8|1064.3|1061.8|1064|1061.8|0
1648605180000|2022-03-30 01:53:00|1064.5|1061.5|1064.3|1061.8|1064.5|1061.8|1064.3|1061.5|0
1648605200000|2022-03-30 01:53:20|1064.5||1064.5||1064.5||1064.3||0
1648605230000|2022-03-30 01:53:50|1064.3|1061.5|1064.5|1061.8|1064.5|1061.8|1064.3|1061.5|0
1648605490000|2022-03-30 01:58:10|1064.3||1064.5||1064.5||1064.3||0
1648605550000|2022-03-30 01:59:10||1061.5||1061.5||1061.5||1061.5|0
1648605560000|2022-03-30 01:59:20|1064.3||1064.3||1064.3||1064.3||0
1648605570000|2022-03-30 01:59:30||1061.3||1061.3||1061.3||1061.3|1
1648605580000|2022-03-30 01:59:40|1062.8|1060.3|1062.3|1060|1062.8|1060.3|1062.3|1059.8|0
1648605590000|2022-03-30 01:59:50|1062||1062.3||1062.3||1062||0
1648605600000|2022-03-30 02:00:00|1062.5|1059.8|1062.5|1059.8|1062.5|1059.8|1062.5|1059.8|0
1648605610000|2022-03-30 02:00:10|1062|1059|1061.5|1058.5|1062|1059|1061.5|1058.5|0
1648605620000|2022-03-30 02:00:20|1061.3|1059|1061.3|1058.5|1061.3|1059|1061.3|1058.5|0
1648605630000|2022-03-30 02:00:30||1058.8||1058.5||1059||1058.5|0
1648605640000|2022-03-30 02:00:40||1058.8||1059||1059||1058.5|0
1648605650000|2022-03-30 02:00:50|1061.5|1059.3|1062|1059.5|1062|1059.5|1061.5|1059.3|0
1648605660000|2022-03-30 02:01:00|1062.5|1059.3|1062.5|1059.8|1062.5|1059.8|1062.5|1059.3|0
1648605790000|2022-03-30 02:03:10|1063.5|1061|1063|1059.8|1064.3|1061.3|1063|1059.5|0
1648605800000|2022-03-30 02:03:20||1059.5||1059.8||1059.8||1059.5|0
1648605810000|2022-03-30 02:03:30||1059.5||1059.5||1059.8||1059.5|0
1648605820000|2022-03-30 02:03:40|1063.3|1059.8|1063.5|1059.8|1063.5|1059.8|1062.8|1059.5|0
1648605830000|2022-03-30 02:03:50||1060||1060.3||1060.3||1060|0
1648605840000|2022-03-30 02:04:00|1064||1064||1064||1064||0
1648605880000|2022-03-30 02:04:40||1060.5||1060.5||1060.5||1060.5|0
1648605900000|2022-03-30 02:05:00||1060.8||1060.8||1060.8||1060.8|0
1648605950000|2022-03-30 02:05:50|1064.5|1061|1064.5|1061.5|1064.5|1061.5|1064.5|1061|0
1648605990000|2022-03-30 02:06:30||1061.3||1061.8||1061.8||1061.3|0
1648606030000|2022-03-30 02:07:10||1062||1062||1062||1062|0
1648606040000|2022-03-30 02:07:20||1061.8||1061.8||1061.8||1061.8|0
1648606060000|2022-03-30 02:07:40||1061.5||1061.5||1061.5||1061.5|0
1648606070000|2022-03-30 02:07:50||1061.3||1061.3||1061.3||1061.3|0
1648606080000|2022-03-30 02:08:00||1061.5||1061.5||1061.5||1061.5|0
1648606090000|2022-03-30 02:08:10||1061.8||1061.8||1061.8||1061.8|0
1648606100000|2022-03-30 02:08:20||1062.3||1062.3||1062.3||1062.3|0
1648606170000|2022-03-30 02:09:30|1065.5|1062.5|1065.5|1063.5|1065.5|1063.5|1065.5|1062.5|1
1648606200000|2022-03-30 02:10:00||1063||1063||1063||1063|0
1648606210000|2022-03-30 02:10:10||1063.3||1063.3||1063.3||1063|0
1648606220000|2022-03-30 02:10:20||1062.8||1061.8||1062.8||1061.8|0
1648606230000|2022-03-30 02:10:30||1061.5||1061.5||1061.8||1061.5|0
1648606240000|2022-03-30 02:10:40||1061.8||1062.3||1062.3||1061.5|0
1648606250000|2022-03-30 02:10:50||1062||1062||1062.5||1061.8|0
1648606260000|2022-03-30 02:11:00||1062.5||1062.3||1062.5||1061.8|0
1648606270000|2022-03-30 02:11:10||1062.5||1062||1062.5||1062|0
1648606290000|2022-03-30 02:11:30||1062.5||1062||1062.5||1062|0
1648606330000|2022-03-30 02:12:10||1062.5||1062.5||1062.5||1062.5|0
1648606340000|2022-03-30 02:12:20||1062.8||1062.5||1062.8||1062.5|0
1648606350000|2022-03-30 02:12:30||1062||1062||1062||1062|0
1648606420000|2022-03-30 02:13:40||1061.5||1061.5||1061.5||1061.5|0
1648606430000|2022-03-30 02:13:50||1062.3||1062.3||1062.3||1062.3|0
1648606450000|2022-03-30 02:14:10||1062||1062||1062||1062|0
1648606470000|2022-03-30 02:14:30||1062.3||1062.5||1062.5||1062.3|0
1648606500000|2022-03-30 02:15:00||1062.3||1062||1062.3||1062|0
1648606530000|2022-03-30 02:15:30||1061.5||1061.5||1061.5||1061.5|0
1648606620000|2022-03-30 02:17:00||1061.8||1061.8||1061.8||1061.8|0
1648606650000|2022-03-30 02:17:30||1062||1062.5||1062.5||1062|0
1648606660000|2022-03-30 02:17:40||1062||1062||1062.5||1062|0
1648606670000|2022-03-30 02:17:50||1062.5||1062.5||1063||1062|0
1648606680000|2022-03-30 02:18:00||1063||1062.5||1063||1062.5|0
1648606690000|2022-03-30 02:18:10||1062.8||1062.8||1063||1062.5|0
1648606700000|2022-03-30 02:18:20||1063||1062.8||1063||1062.5|0
1648606710000|2022-03-30 02:18:30||1062.5||1062.5||1063||1062.5|0
1648606750000|2022-03-30 02:19:10||1062||1062.3||1062.5||1062|0
1648606760000|2022-03-30 02:19:20||1062||1062.3||1062.5||1062|0
1648606770000|2022-03-30 02:19:30||1062||1062||1062.5||1062|0
1648606780000|2022-03-30 02:19:40||1062.3||1062||1062.5||1062|0
1648606790000|2022-03-30 02:19:50||1062.3||1062.8||1062.8||1062.3|0
1648606870000|2022-03-30 02:21:10|1065.8|1063|1065.8|1063|1065.8|1063|1065.8|1063|0
1648606890000|2022-03-30 02:21:30|1065.5||1065.5||1065.8||1065.5||0
1648606900000|2022-03-30 02:21:40|1065.8||1065.8||1065.8||1065.8||0
1648606950000|2022-03-30 02:22:30|1065.5||1065.5||1065.8||1065.5||0
1648606960000|2022-03-30 02:22:40|1065.8||1065.5||1065.8||1065.5||0
1648606970000|2022-03-30 02:22:50|1065|1062.5|1064.8|1062.3|1065.3|1062.8|1064.5|1062.3|0
1648606980000|2022-03-30 02:23:00|1064.5||1064.5||1064.5||1064.5||0
1648607010000|2022-03-30 02:23:30|1064.3||1064.3||1064.3||1064.3||0
1648607020000|2022-03-30 02:23:40|1064|1061.8|1062.8|1060.5|1064|1061.8|1062.8|1060.5|0
1648607030000|2022-03-30 02:23:50|1063.3||1063.5||1063.5||1063.3||0
1648607040000|2022-03-30 02:24:00|1063.3|1060.8|1063.5|1060.5|1063.5|1060.8|1063.3|1060.5|0
1648607180000|2022-03-30 02:26:20|1063.3||1063||1063.3||1063||0
1648607220000|2022-03-30 02:27:00|1062.8|1059.8|1062.8|1059.8|1062.8|1059.8|1062.8|1059.8|0
1648607260000|2022-03-30 02:27:40|1062.3|1058.8|1061.5|1059.3|1062.3|1059.3|1061|1058.5|0
1648607270000|2022-03-30 02:27:50|1061.8|1059|1061.8|1059.3|1061.8|1059.3|1061.5|1059|0
1648607280000|2022-03-30 02:28:00|1061.5||1061.8||1061.8||1061.5||0
1648607300000|2022-03-30 02:28:20|1062|1059|1062|1059.3|1062|1059.3|1062|1059|0
1648607390000|2022-03-30 02:29:50|1061.8|1059|1061.8|1059.3|1061.8|1059.3|1061.8|1059|0
1648607400000|2022-03-30 02:30:00|1061.5|1058.5|1061.5|1058.5|1061.5|1058.5|1061.5|1058.5|0
1648607410000|2022-03-30 02:30:10|1061.8|1059.3|1062|1059.3|1062|1059.3|1061.8|1059|0
1648607430000|2022-03-30 02:30:30|1063|1059.5|1063.5|1060.8|1063.5|1060.8|1063|1059.5|0
1648607440000|2022-03-30 02:30:40|1063.8||1063.3||1063.8||1063.3||0
1648607450000|2022-03-30 02:30:50|1063.5|1061.5|1064.5|1061.5|1064.5|1061.5|1063.5|1061.5|0
1648607460000|2022-03-30 02:31:00|1065||1064.5||1065||1064.5||0
1648607470000|2022-03-30 02:31:10|1064.3|1061.8|1064.3|1061.8|1064.3|1061.8|1064.3|1061.5|0
1648607480000|2022-03-30 02:31:20|1063.8|1061.5|1063.8|1060.8|1063.8|1061.8|1063.8|1060.8|0
1648607490000|2022-03-30 02:31:30|1063.5|1061|1063.8|1060.8|1063.8|1061|1063.5|1060.8|0
1648607500000|2022-03-30 02:31:40|1064.3|1061.3|1064|1061.3|1064.3|1061.8|1064|1061|0
1648607510000|2022-03-30 02:31:50|1063.8|1061|1064|1061.3|1064|1061.3|1063.8|1061|0
1648607520000|2022-03-30 02:32:00|1063.8|1061|1064.3|1061.8|1064.3|1061.8|1063.8|1061|0
1648607530000|2022-03-30 02:32:10||1061.5||1061.8||1061.8||1061.5|0
1648607540000|2022-03-30 02:32:20|1064.8|1061.5|1064.5|1061.5|1064.8|1061.8|1064.3|1061.5|0
1648607550000|2022-03-30 02:32:30|1064.3|1061.8|1064|1061.3|1064.3|1061.8|1064|1061.3|1
1648607570000|2022-03-30 02:32:50|1064.3|1061.8|1064.3|1061.8|1064.3|1061.8|1064|1061.8|0
1648607580000|2022-03-30 02:33:00|1064|1061.3|1064|1061.3|1064|1061.3|1064|1061.3|0
1648607600000|2022-03-30 02:33:20|1062.3|1059.8|1062.5|1060|1062.5|1060|1062.3|1059.8|0
1648607610000|2022-03-30 02:33:30||1059.8||1060||1060||1059.8|0
1648607620000|2022-03-30 02:33:40||1059.5||1059.5||1060||1059.5|0
1648607630000|2022-03-30 02:33:50||1059.8||1059.8||1059.8||1059.8|0
1648607650000|2022-03-30 02:34:10|1062.3|1059.5|1062.5|1059.5|1062.5|1059.5|1062.3|1059.5|0
1648607660000|2022-03-30 02:34:20|1062.3|1059.3|1062.3|1059.3|1062.3|1059.5|1062.3|1059.3|0
1648607720000|2022-03-30 02:35:20|1062|1059|1062|1059.3|1062|1059.3|1062|1059|0
1648607730000|2022-03-30 02:35:30||1059||1059||1059||1059|0
1648607740000|2022-03-30 02:35:40||1059.3||1059||1059.3||1059|0
1648607750000|2022-03-30 02:35:50||1059.3||1059.3||1059.3||1059|0
1648607770000|2022-03-30 02:36:10|1062.3||1062.3||1062.3||1062.3||0
1648607790000|2022-03-30 02:36:30|1062.8||1062.8||1062.8||1062.8||0
1648607800000|2022-03-30 02:36:40||1059.5||1059.5||1059.5||1059.5|0
1648607840000|2022-03-30 02:37:20|1062.3|1059|1061.5|1058|1062.3|1059|1061.5|1058|0
1648607850000|2022-03-30 02:37:30|1061.3||1061.3||1061.5||1061.3||0
1648607870000|2022-03-30 02:37:50|1061.5||1061||1061.5||1061||0
1648607910000|2022-03-30 02:38:30|1061.5||1062||1062.3||1061.5||0
1648607920000|2022-03-30 02:38:40||1057.8||1058||1058||1057.8|0
1648607930000|2022-03-30 02:38:50|1061.8||1061.8||1061.8||1061.8||0
1648607940000|2022-03-30 02:39:00|1062||1062||1062||1061.8||0
1648607950000|2022-03-30 02:39:10|1062.5|1058.5|1062.3|1058.5|1062.5|1058.5|1061.8|1058.5|0
1648607980000|2022-03-30 02:39:40||1058||1058||1058||1058|0
1648607990000|2022-03-30 02:39:50||1058.3||1058.3||1058.3||1058.3|0
1648608010000|2022-03-30 02:40:10||1058||1058||1058||1058|0
1648608020000|2022-03-30 02:40:20||1058.3||1057.8||1058.3||1057.8|0
1648608040000|2022-03-30 02:40:40|1062||1061.8||1062||1061.8||0
1648608050000|2022-03-30 02:40:50|1062.5||1062.5||1062.5||1062.5||0
1648608090000|2022-03-30 02:41:30|1062.3||1062.5||1062.5||1062.3||0
1648608100000|2022-03-30 02:41:40|1062.3||1062.3||1062.3||1062.3||0
1648608120000|2022-03-30 02:42:00|1062.5||1062.3||1062.5||1062.3||0
1648608130000|2022-03-30 02:42:10|1062.5||1062.3||1062.5||1062.3||0
1648608160000|2022-03-30 02:42:40|1062.5||1062.3||1062.5||1062.3||0
1648608280000|2022-03-30 02:44:40|1062.5||1062.3||1062.5||1062.3||0
1648608290000|2022-03-30 02:44:50|1062.5|1058.3|1062.3|1058.3|1062.5|1058.3|1062.3|1058.3|0
1648608300000|2022-03-30 02:45:00|1062.5||1062.5||1062.5||1062.5||0
1648608330000|2022-03-30 02:45:30||1058.5||1059.5||1059.5||1058.5|0
1648608340000|2022-03-30 02:45:40|1062.8||1062.8||1062.8||1062.8||0
1648608370000|2022-03-30 02:46:10|1064.3|1059.8|1064|1060.3|1064.3|1060.3|1064|1059.8|0
1648608420000|2022-03-30 02:47:00||1060.5||1060.5||1060.5||1060.5|0
1648608620000|2022-03-30 02:50:20||1060.8||1060.8||1060.8||1060.8|0
1648608670000|2022-03-30 02:51:10|1063.3||1063||1063.3||1063||0
1648608680000|2022-03-30 02:51:20|1063.3||1063.3||1063.3||1063||0
1648608690000|2022-03-30 02:51:30|1063|1060.3|1063|1060.3|1063|1060.5|1063|1060.3|0
1648608710000|2022-03-30 02:51:50|1060.8|1059.5|1060.8|1058|1060.8|1059.5|1060.8|1058|0
1648608720000|2022-03-30 02:52:00|1061|1058.3|1061|1058.3|1061|1058.5|1061|1058.3|0
1648608730000|2022-03-30 02:52:10|1063|1058.5|1063|1059.5|1063|1059.5|1063|1058.5|0
1648608750000|2022-03-30 02:52:30||1059||1059||1059||1059|0
1648608940000|2022-03-30 02:55:40||1059.3||1059.3||1059.3||1059.3|0
1648608980000|2022-03-30 02:56:20|1062.8||1063||1063||1062.8||0
1648608990000|2022-03-30 02:56:30|1062.8|1059.5|1063|1060|1063|1060|1062.8|1059.5|0
1648609010000|2022-03-30 02:56:50|1064||1064||1064||1063.8||0
1648609020000|2022-03-30 02:57:00|1063.8||1063.8||1063.8||1063.8||0
1648609060000|2022-03-30 02:57:40|1064||1063.8||1064||1063.8||0
1648609070000|2022-03-30 02:57:50||1060.3||1060.3||1060.3||1060.3|0
1648609080000|2022-03-30 02:58:00||1060.8||1060.8||1060.8||1060.8|0
1648609120000|2022-03-30 02:58:40|1064||1064||1064||1064||0
1648609160000|2022-03-30 02:59:20|1063.8|1059.3|1063.8|1059|1063.8|1059.3|1063.8|1059|0
1648609170000|2022-03-30 02:59:30||1059.3||1059.3||1059.3||1059|0
1648609180000|2022-03-30 02:59:40||1059||1059.3||1059.3||1059|0
1648609240000|2022-03-30 03:00:40||1059||1059.3||1059.3||1059|0
1648609290000|2022-03-30 03:01:30|1063.3||1063.3||1063.3||1063.3||0
1648609320000|2022-03-30 03:02:00|1063|1059|1063|1059|1063|1059.3|1063|1059|0
1648609330000|2022-03-30 03:02:10||1059.3||1059.3||1059.3||1059|0
1648609370000|2022-03-30 03:02:50||1059.5||1059||1059.5||1059|0
1648609380000|2022-03-30 03:03:00|1062.5|1058.8|1062.3|1058.8|1062.5|1059|1062.3|1058.8|0
1648609390000|2022-03-30 03:03:10||1059||1059||1059||1059|0
1648609400000|2022-03-30 03:03:20||1058.8||1059||1059||1058.8|0
1648609410000|2022-03-30 03:03:30||1058.8||1059||1059||1058.8|0
1648609420000|2022-03-30 03:03:40||1058.8||1058.8||1059||1058.8|0
1648609430000|2022-03-30 03:03:50||1059||1059||1059||1058.8|0
1648609440000|2022-03-30 03:04:00||1058.8||1058.8||1058.8||1058.8|0
1648609470000|2022-03-30 03:04:30||1059||1059||1059||1059|0
1648609490000|2022-03-30 03:04:50|1062.8||1062.8||1062.8||1062.8||0
1648609520000|2022-03-30 03:05:20|1063||1063||1063||1063||0
1648609530000|2022-03-30 03:05:30|1065.8|1062|1065.5|1062.5|1065.8|1062.5|1065.5|1062|1
1648609540000|2022-03-30 03:05:40|1065.8||1066||1066.3||1065.8||0
1648609580000|2022-03-30 03:06:20|1065.8|1062|1065.8|1062|1065.8|1062|1065.8|1062|0
1648609590000|2022-03-30 03:06:30|1066||1065.8||1066||1065.8||0
1648609600000|2022-03-30 03:06:40|1066|1062.5|1065.8|1062.5|1066|1062.5|1065.8|1062.5|0
1648609620000|2022-03-30 03:07:00|1066||1066||1066||1065.8||0
1648609630000|2022-03-30 03:07:10|1066.3||1066||1066.3||1066||0
1648609670000|2022-03-30 03:07:50|1066.3||1066||1066.3||1066||0
1648609720000|2022-03-30 03:08:40|1066.5|1063|1066.5|1063|1066.5|1063|1066.3|1063|0
1648609730000|2022-03-30 03:08:50|1067|1063.3|1067|1063.3|1067|1063.3|1067|1063.3|0
1648609810000|2022-03-30 03:10:10||1062||1062||1062||1062|0
1648609820000|2022-03-30 03:10:20||1063.3||1063.3||1063.3||1063.3|0
1648609890000|2022-03-30 03:11:30|1066.8||1066.8||1067||1066.8||0
1648609900000|2022-03-30 03:11:40|1066.5|1063|1065.8|1062.8|1066.5|1063|1065.8|1062.5|0
1648609920000|2022-03-30 03:12:00||1062.5||1062.8||1062.8||1062.5|0
1648609930000|2022-03-30 03:12:10||1062.5||1062.5||1062.8||1062.5|0
1648610000000|2022-03-30 03:13:20||1062.3||1062.3||1062.3||1062.3|0
1648610050000|2022-03-30 03:14:10|1065.5|1062|1065|1061.8|1065.5|1062|1065|1061.8|0
1648610060000|2022-03-30 03:14:20|1064.8|1060|1065|1060|1065|1060|1064.8|1060|0
1648610090000|2022-03-30 03:14:50|1064.8|1060.3|1064.5|1060.3|1065|1060.3|1064.5|1060.3|0
1648610170000|2022-03-30 03:16:10|1064||1064||1064||1064||0
1648610180000|2022-03-30 03:16:20|1063.8||1063.8||1064||1063.8||0
1648610190000|2022-03-30 03:16:30|1063.5||1063.5||1063.5||1063.5||0
1648610200000|2022-03-30 03:16:40||1060||1060||1060||1060|0
1648610210000|2022-03-30 03:16:50|1063|1059|1063|1058.3|1063|1059|1063|1058.3|0
1648610220000|2022-03-30 03:17:00||1057.8||1058||1058||1057.8|0
1648610230000|2022-03-30 03:17:10|1062.5|1057.8|1062.5|1057.8|1062.5|1057.8|1062.5|1057.8|0
1648610240000|2022-03-30 03:17:20|1063||1062.5||1063||1062.5||0
1648610250000|2022-03-30 03:17:30|1062.3||1062.3||1062.3||1062.3||0
1648610260000|2022-03-30 03:17:40|1062.5||1062.5||1062.5||1062.3||0
1648610270000|2022-03-30 03:17:50|1062.8||1062.3||1062.8||1062.3||0
1648610280000|2022-03-30 03:18:00||1058||1057.8||1058||1057.8|0
1648610290000|2022-03-30 03:18:10||1058||1058||1058||1057.8|0
1648610310000|2022-03-30 03:18:30|1062||1062||1062||1062||0
1648610320000|2022-03-30 03:18:40|1062.3|1057.8|1062.3|1058|1062.3|1058|1062|1057.8|0
1648610330000|2022-03-30 03:18:50|1063||1062.5||1063||1062.5||0
1648610350000|2022-03-30 03:19:10|1063||1062.3||1063||1062.3||0
1648610360000|2022-03-30 03:19:20||1057.8||1058||1058||1057.8|0
1648610370000|2022-03-30 03:19:30|1062.5||1062.5||1062.5||1062.5||0
1648610380000|2022-03-30 03:19:40|1062.3|1057.8|1062.3|1057.8|1062.3|1057.8|1062.3|1057.8|0
1648610390000|2022-03-30 03:19:50|1062||1062||1062||1061.8||0
1648610470000|2022-03-30 03:21:10|1062.5||1062.3||1062.5||1062.3||0
1648610500000|2022-03-30 03:21:40|1063||1062.3||1063||1062.3||0
1648610510000|2022-03-30 03:21:50|1063||1062.3||1063||1062.3||0
1648610520000|2022-03-30 03:22:00|1063||1062.3||1063||1062.3||0
1648610530000|2022-03-30 03:22:10|1063|1059.3|1062.8|1057.8|1063|1059.3|1062.8|1057.8|0
1648610550000|2022-03-30 03:22:30|1062.3||1062.3||1062.5||1062.3||0
1648610580000|2022-03-30 03:23:00|1062.5||1062.3||1062.5||1062.3||0
1648610600000|2022-03-30 03:23:20|1062.5||1062.3||1062.5||1062.3||0
1648610620000|2022-03-30 03:23:40|1062.5||1062.3||1062.5||1062.3||0
1648610650000|2022-03-30 03:24:10|1062.5||1062.3||1062.5||1062.3||0
1648610660000|2022-03-30 03:24:20|1062.5||1062.3||1062.5||1062.3||0
1648610740000|2022-03-30 03:25:40|1062||1062||1062||1062||0
1648610820000|2022-03-30 03:27:00|1062.5||1062||1062.5||1062||0
1648610830000|2022-03-30 03:27:10|1062.3|1058.3|1062|1058.3|1062.3|1058.3|1061.8|1058|1
1648610840000|2022-03-30 03:27:20|1062.5||1062.8||1062.8||1062.5||0
1648610850000|2022-03-30 03:27:30||1058.5||1058.5||1058.5||1058.3|0
1648610860000|2022-03-30 03:27:40||1058.3||1058.5||1058.5||1058.3|0
1648610870000|2022-03-30 03:27:50||1058.3||1058.3||1058.3||1058.3|0
1648610880000|2022-03-30 03:28:00||1058.5||1058.5||1058.5||1058.5|0
1648610910000|2022-03-30 03:28:30||1058.3||1058.3||1058.3||1058.3|0
1648611100000|2022-03-30 03:31:40||1058.5||1058.3||1058.5||1058.3|0
1648611120000|2022-03-30 03:32:00||1058.5||1058.5||1058.5||1058.5|0
1648611160000|2022-03-30 03:32:40||1058.8||1058.8||1058.8||1058.8|0
1648611340000|2022-03-30 03:35:40|1062.5|1059|1062.5|1059|1062.5|1059|1062.5|1059|0
1648611400000|2022-03-30 03:36:40|1062.3||1062.3||1062.3||1062.3||0
1648611420000|2022-03-30 03:37:00|1062.5||1062.5||1062.5||1062.3||0
1648611430000|2022-03-30 03:37:10|1062.3||1062.5||1062.5||1062.3||0
1648611450000|2022-03-30 03:37:30|1062.3||1062.3||1062.3||1062.3||0
1648611540000|2022-03-30 03:39:00|1062.8||1062.5||1062.8||1062.5||0
1648611570000|2022-03-30 03:39:30|1062.3|1059.3|1062.8|1059.3|1062.8|1059.3|1062.3|1059.3|0
1648611580000|2022-03-30 03:39:40|1062.5||1062.5||1062.5||1062.5||0
1648611640000|2022-03-30 03:40:40|1062.8|1059.5|1062.8|1059.5|1062.8|1059.5|1062.8|1059.5|0
1648611670000|2022-03-30 03:41:10|1063|1059.8|1063|1060|1063|1060|1063|1059.8|0
1648611700000|2022-03-30 03:41:40||1059||1059||1059||1059|0
1648611710000|2022-03-30 03:41:50|1062.8|1059.3|1062.8|1059.3|1062.8|1059.3|1062.8|1059.3|0
1648611760000|2022-03-30 03:42:40|1063||1063.3||1063.3||1063||0
1648611810000|2022-03-30 03:43:30|1063||1063||1063||1063||0
1648611830000|2022-03-30 03:43:50|1063.3||1063.3||1063.3||1063.3||0
1648611860000|2022-03-30 03:44:20|1062.8||1062.3||1062.8||1062.3||0
1648611870000|2022-03-30 03:44:30|1062.5||1062||1062.8||1062||0
1648611880000|2022-03-30 03:44:40|1061.8||1061.8||1061.8||1061.8||0
1648611900000|2022-03-30 03:45:00|1062|1059|1062.5|1059.3|1062.5|1059.3|1062|1059|0
1648611910000|2022-03-30 03:45:10||1059||1059||1059.3||1059|0
1648611970000|2022-03-30 03:46:10||1059.3||1059.3||1059.3||1059.3|0
1648612040000|2022-03-30 03:47:20|1062.8||1062.8||1062.8||1062.8||0
1648612090000|2022-03-30 03:48:10|1062.5||1062.5||1062.5||1062.5||0
1648612120000|2022-03-30 03:48:40|1062.8||1062.8||1062.8||1062.8||0
1648612130000|2022-03-30 03:48:50|1062.5|1060|1062.8|1060|1062.8|1060|1062.5|1060|0
1648612220000|2022-03-30 03:50:20|1063||1063||1063||1063||0
1648612250000|2022-03-30 03:50:50|1063.3|1060.5|1063.8|1060.5|1063.8|1060.5|1063.3|1060.5|0
1648612260000|2022-03-30 03:51:00|1063.5|1061|1064.3|1061|1064.3|1061|1063.5|1061|0
1648612270000|2022-03-30 03:51:10|1063.8||1063.8||1063.8||1063.8||0
1648612280000|2022-03-30 03:51:20|1064||1064||1064.3||1064||0
1648612290000|2022-03-30 03:51:30|1064.3||1064||1064.3||1064||0
1648612300000|2022-03-30 03:51:40|1063.8||1063.8||1063.8||1063.8||0
1648612310000|2022-03-30 03:51:50|1064||1063.8||1064||1063.8||0
1648612320000|2022-03-30 03:52:00|1064|1062.3|1064.8|1061|1064.8|1062.8|1064|1061|1
1648612330000|2022-03-30 03:52:10|1065.3|1061.3|1065|1061.3|1065.3|1061.3|1065|1061.3|0
1648612340000|2022-03-30 03:52:20|1065.3||1065.3||1065.3||1065.3||0
1648612410000|2022-03-30 03:53:30|1065|1062|1065.8|1062.3|1066|1062.3|1065|1062|0
1648612500000|2022-03-30 03:55:00||1062.5||1062.5||1062.5||1062.5|0
1648612510000|2022-03-30 03:55:10||1062.8||1062.8||1062.8||1062.8|0
1648612610000|2022-03-30 03:56:50|1066||1065.8||1066||1065.8||0
1648612630000|2022-03-30 03:57:10||1062.5||1062||1062.5||1062|0
1648612820000|2022-03-30 04:00:20||1062.3||1062.3||1062.3||1062.3|0
1648612860000|2022-03-30 04:01:00||1062||1062||1062||1062|0
1648612950000|2022-03-30 04:02:30|1064.3||1064.3||1064.3||1064.3||0
1648613080000|2022-03-30 04:04:40|1063.5||1063.5||1063.5||1063.5||2
1648613100000|2022-03-30 04:05:00||1061||1061||1061||1061|0
1648613200000|2022-03-30 04:06:40||1061.3||1061||1061.3||1061|0
1648613540000|2022-03-30 04:12:20|1065|1062.5|1065.3|1062.5|1065.3|1062.5|1065|1062.5|6
1648613580000|2022-03-30 04:13:00|1063.3|1059.5|1063.3|1058.8|1063.3|1059.5|1063.3|1058.8|5
1648613600000|2022-03-30 04:13:20||1058.5||1058.5||1058.5||1058.5|0
1648613630000|2022-03-30 04:13:50||1058.8||1058.8||1058.8||1058.5|0
1648613680000|2022-03-30 04:14:40||1058.3||1058.3||1058.3||1058.3|0
1648613750000|2022-03-30 04:15:50|1063||1063||1063||1063||0
1648613920000|2022-03-30 04:18:40|1062.8||1062.8||1063||1062.8||0
1648613930000|2022-03-30 04:18:50|1063||1062.8||1063||1062.8||0
1648613950000|2022-03-30 04:19:10|1063||1062.8||1063||1062.8||0
1648613960000|2022-03-30 04:19:20|1063||1062.8||1063||1062.8||0
1648614040000|2022-03-30 04:20:40|1063||1063||1063||1063||0
1648614060000|2022-03-30 04:21:00|1062.8||1062.8||1062.8||1062.8||0
1648614130000|2022-03-30 04:22:10|1063||1063||1063||1063||0
1648614140000|2022-03-30 04:22:20|1062.8||1062.8||1062.8||1062.8||0
1648614150000|2022-03-30 04:22:30|1063||1062.8||1063||1062.8||0
1648614160000|2022-03-30 04:22:40|1063||1063||1063||1063||0
1648614250000|2022-03-30 04:24:10|1062.8|1058.8|1063|1059.5|1063|1059.5|1062.8|1058.8|0
1648614260000|2022-03-30 04:24:20||1059.8||1060||1060||1059.8|0
1648614330000|2022-03-30 04:25:30|1063.3|1058.8|1063.3|1058.8|1063.3|1058.8|1063.3|1058.5|0
1648614340000|2022-03-30 04:25:40||1059||1059||1059||1059|0
1648614380000|2022-03-30 04:26:20|1064.8|1059.8|1064.8|1060.3|1064.8|1060.3|1064.8|1059.8|0
1648614390000|2022-03-30 04:26:30||1061.5||1061.5||1061.5||1061.5|0
1648614400000|2022-03-30 04:26:40||1061.8||1061.8||1061.8||1061.8|0
1648614410000|2022-03-30 04:26:50|1066|1062.5|1065.8|1062.5|1066|1062.5|1065.8|1062.5|0
1648614430000|2022-03-30 04:27:10|1065.5||1065.5||1065.5||1065.5||0
1648614480000|2022-03-30 04:28:00||1060.8||1060.8||1060.8||1060.8|0
1648614500000|2022-03-30 04:28:20||1061||1061||1061||1061|0
1648614530000|2022-03-30 04:28:50||1059.8||1059.8||1059.8||1059.8|0
1648614540000|2022-03-30 04:29:00|1065.3||1065.3||1065.3||1065.3||0
1648614580000|2022-03-30 04:29:40||1060.8||1061||1061||1060.8|0
1648614610000|2022-03-30 04:30:10|1063|1061.3|1064.8|1061.3|1064.8|1061.3|1063|1061.3|1
1648614620000|2022-03-30 04:30:20|1065.3||1065.3||1065.3||1065.3||0
1648614650000|2022-03-30 04:30:50|1064||1064||1064||1064||0
1648614670000|2022-03-30 04:31:10|1063.3||1063.3||1063.3||1063.3||0
1648614720000|2022-03-30 04:32:00|1063||1063||1063||1063||0
1648614770000|2022-03-30 04:32:50|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|0
1648614850000|2022-03-30 04:34:10|1064.5|1061.8|1065.3|1062|1065.3|1062|1064.5|1061.8|1
1648614860000|2022-03-30 04:34:20||1062.3||1062.3||1062.3||1062.3|0
1648614870000|2022-03-30 04:34:30||1062.5||1062.5||1062.5||1062.5|0
1648614880000|2022-03-30 04:34:40||1062.8||1062.8||1062.8||1062.8|0
1648614890000|2022-03-30 04:34:50||1063||1063||1063||1063|0
1648614920000|2022-03-30 04:35:20||1063.3||1063.5||1063.5||1063.3|0
1648614930000|2022-03-30 04:35:30||1063||1063||1063||1063|0
1648615170000|2022-03-30 04:39:30|1065.5||1065.5||1065.5||1065.5||0
1648615200000|2022-03-30 04:40:00||1063.5||1063.5||1063.5||1063.5|0
1648615370000|2022-03-30 04:42:50||1064||1062.8||1064||1062.8|1
1648615400000|2022-03-30 04:43:20||1062.5||1062.5||1062.5||1062.5|0
1648615720000|2022-03-30 04:48:40||1061.3||1061.3||1061.3||1061.3|0
1648615730000|2022-03-30 04:48:50|1065.3||1065.5||1065.5||1065.3||0
1648615790000|2022-03-30 04:49:50|1065.3||1065.3||1065.3||1065.3||0
1648615800000|2022-03-30 04:50:00|1065.5||1065.5||1065.5||1065.5||0
1648615930000|2022-03-30 04:52:10||1061.5||1061.5||1061.5||1061.5|0
1648616020000|2022-03-30 04:53:40|1065.3||1065.3||1065.3||1065.3||0
1648616070000|2022-03-30 04:54:30||1061.8||1061.8||1061.8||1061.8|0
1648616080000|2022-03-30 04:54:40||1061.5||1061.8||1061.8||1061.5|0
1648616100000|2022-03-30 04:55:00|1065.5||1065.3||1065.5||1065.3||0
1648616160000|2022-03-30 04:56:00||1061.5||1061.5||1061.5||1061.5|0
1648616170000|2022-03-30 04:56:10|1065.5||1065.5||1065.5||1065.3||0
1648616200000|2022-03-30 04:56:40|1065.3||1065.5||1065.5||1065.3||0
1648616250000|2022-03-30 04:57:30|1065.3||1065.3||1065.3||1065.3||0
1648616430000|2022-03-30 05:00:30||1060||1060||1060||1060|0
1648616490000|2022-03-30 05:01:30||1060.3||1060||1060.3||1059.8|0
1648616540000|2022-03-30 05:02:20||1060.5||1060.5||1060.5||1060.5|0
1648616700000|2022-03-30 05:05:00|1064.8||1064.8||1064.8||1064.8||0
1648617370000|2022-03-30 05:16:10|1064.5||1064.5||1064.5||1064.5||0
1648617490000|2022-03-30 05:18:10|1064.3||1064.3||1064.3||1064.3||0
1648617550000|2022-03-30 05:19:10|1064||1064||1064.5||1064||0
1648617570000|2022-03-30 05:19:30|1064.3||1064.3||1064.3||1064.3||0
1648617940000|2022-03-30 05:25:40|1064||1064||1064||1064||0
1648617950000|2022-03-30 05:25:50|1063.5||1063.3||1063.5||1063.3||0
1648618160000|2022-03-30 05:29:20||1060.8||1060.8||1060.8||1060.8|0
1648618170000|2022-03-30 05:29:30||1061||1061||1061||1061|0
1648618180000|2022-03-30 05:29:40|1063|1060.5|1063.3|1061.3|1063.3|1061.3|1063|1060.5|0
1648618190000|2022-03-30 05:29:50||1061.5||1061.5||1061.5||1061.5|0
1648618200000|2022-03-30 05:30:00||1061.3||1061.3||1061.3||1061.3|2
1648618290000|2022-03-30 05:31:30|1063.5||1063.3||1063.5||1063.3||3
1648618330000|2022-03-30 05:32:10|1063.5|1061|1063.5|1061|1063.5|1061|1063.5|1061|0
1648618390000|2022-03-30 05:33:10|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|0
1648618430000|2022-03-30 05:33:50||1061.5||1061.5||1061.5||1061.5|0
1648618440000|2022-03-30 05:34:00|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1648618450000|2022-03-30 05:34:10|1064.3||1064.3||1064.3||1064.3||0
1648618470000|2022-03-30 05:34:30|1064.8|1062|1064.5|1062.3|1064.8|1062.3|1064.5|1062|0
1648618480000|2022-03-30 05:34:40|1064.8||1064.8||1064.8||1064.5||0
1648618490000|2022-03-30 05:34:50|1065.3||1065.3||1065.3||1065||0
1648618510000|2022-03-30 05:35:10|1065.5||1065.5||1065.5||1065.3||0
1648618530000|2022-03-30 05:35:30|1065.3||1065.3||1065.3||1065.3||0
1648618540000|2022-03-30 05:35:40|1065.5||1065.5||1065.5||1065.3||0
1648618550000|2022-03-30 05:35:50||1063.3||1063.3||1063.5||1063.3|2
1648618560000|2022-03-30 05:36:00|1066.8|1063.5|1067.3|1064.3|1067.3|1064.3|1066.5|1063.5|3
1648618570000|2022-03-30 05:36:10|1067.5|1064.5|1068.3|1065|1068.3|1065|1067.5|1064.5|0
1648618580000|2022-03-30 05:36:20|1068.8|1065.3|1068.5|1065.5|1068.8|1065.5|1068.5|1065|0
1648618590000|2022-03-30 05:36:30|1068.3|1065.8|1068.3|1066|1068.3|1066|1068.3|1065.8|0
1648618600000|2022-03-30 05:36:40|1068.5|1066.5|1068.8|1066|1069|1066.5|1068.5|1065.8|0
1648618610000|2022-03-30 05:36:50||1065.8||1066.5||1066.5||1065.8|0
1648618620000|2022-03-30 05:37:00|1069|1066.8|1069.3|1067.3|1069.3|1067.3|1069|1066.8|2
1648618660000|2022-03-30 05:37:40|1070|1067.5|1070.3|1068|1070.3|1068|1069.8|1067.5|0
1648618670000|2022-03-30 05:37:50|||||||||1
1648618700000|2022-03-30 05:38:20|1070||1070||1070||1070||0
1648618710000|2022-03-30 05:38:30|1070.3|1068.3|1070.3|1068.8|1070.3|1068.8|1070|1068.3|7
1648618720000|2022-03-30 05:38:40|||||||||1
1648618730000|2022-03-30 05:38:50|1070.5|1068|1070.5|1068|1070.5|1068|1070.5|1068|0
1648618770000|2022-03-30 05:39:30|1071.3|1068.3|1071.3|1069.5|1071.3|1069.5|1071.3|1068.3|8
1648618780000|2022-03-30 05:39:40|1071||1071.3||1071.3||1071||0
1648618800000|2022-03-30 05:40:00||1069.8||1070||1070||1069.8|13
1648618810000|2022-03-30 05:40:10|1072||1072.3||1072.3||1071.8||1
1648618830000|2022-03-30 05:40:30||1070.3||1070.5||1070.5||1070.3|0
1648618840000|2022-03-30 05:40:40|1072.5|1070.8|1073.5|1071.3|1073.5|1071.3|1072.5|1070.8|10
1648618850000|2022-03-30 05:40:50|1073.3|1071.5|1073|1071.8|1073.3|1071.8|1073|1071.5|7
1648618860000|2022-03-30 05:41:00|1073.3|1069.5|1072.8|1068.8|1073.3|1069.5|1072.8|1068.8|1
1648618870000|2022-03-30 05:41:10|1073|1069|1072.8|1069|1073|1069|1072.8|1069|0
1648618880000|2022-03-30 05:41:20|1072.3||1072.3||1072.3||1072.3||0
1648618920000|2022-03-30 05:42:00|1072|1068.5|1072|1068.5|1072|1068.5|1072|1068.5|0
1648618930000|2022-03-30 05:42:10|1071.8||1071.5||1071.8||1071.5||0
1648618960000|2022-03-30 05:42:40||1068.8||1068.8||1068.8||1068.8|0
1648618970000|2022-03-30 05:42:50||1069||1069.5||1069.5||1069|0
1648619010000|2022-03-30 05:43:30||1069.8||1070.3||1070.3||1069.8|0
1648619020000|2022-03-30 05:43:40|1071.8|1070.5|1071.8|1068.5|1071.8|1070.5|1071.8|1068.5|1
1648619040000|2022-03-30 05:44:00|1071.3||1071.3||1071.3||1071.3||0
1648619070000|2022-03-30 05:44:30|1070.8|1067.8|1070.3|1067.3|1070.8|1067.8|1070.3|1067.3|0
1648619100000|2022-03-30 05:45:00|1070|1067.5|1070|1067.5|1070|1067.5|1070|1067.5|0
1648619110000|2022-03-30 05:45:10|1069.8||1069.5||1069.8||1069.5||2
1648619120000|2022-03-30 05:45:20|1069|1065|1068.5|1065|1069|1065|1068.5|1065|2
1648619130000|2022-03-30 05:45:30|1068.3||1068.3||1068.3||1068.3||0
1648619140000|2022-03-30 05:45:40|1068||1068.5||1068.5||1068||0
1648619150000|2022-03-30 05:45:50||1064.8||1064.8||1064.8||1064.8|0
1648619340000|2022-03-30 05:49:00|1069.3|1065|1069.3|1065.3|1069.3|1065.3|1069|1065|0
1648619350000|2022-03-30 05:49:10||1065||1065.3||1065.3||1065|0
1648619360000|2022-03-30 05:49:20||1065||1065.3||1065.3||1065|0
1648619400000|2022-03-30 05:50:00||1065.5||1065.5||1065.5||1065.5|0
1648619430000|2022-03-30 05:50:30||1065.8||1065.8||1065.8||1065.8|0
1648619530000|2022-03-30 05:52:10|1070||1070||1070||1069.8||0
1648619540000|2022-03-30 05:52:20|1070.5||1070.5||1070.5||1070.3||0
1648619550000|2022-03-30 05:52:30|1070.3||1070||1070.3||1070||0
1648619560000|2022-03-30 05:52:40|1069.8||1069.8||1069.8||1069.8||0
1648619570000|2022-03-30 05:52:50|1069.5||1070||1070||1069.5||0
1648619580000|2022-03-30 05:53:00|1069.8|1065.5|1069.5|1065.8|1069.8|1065.8|1069.5|1065.5|0
1648619590000|2022-03-30 05:53:10||1066||1066||1066||1066|0
1648619600000|2022-03-30 05:53:20|1069.8||1069.5||1069.8||1069.5||0
1648619620000|2022-03-30 05:53:40|1069.3|1065.8|1069.3|1065.8|1069.3|1065.8|1069.3|1065.8|0
1648619630000|2022-03-30 05:53:50|1069.5|1066.5|1069.5|1066.5|1069.5|1066.5|1069.3|1066.5|0
1648619650000|2022-03-30 05:54:10|1069.3||1069.3||1069.5||1069.3||0
1648619660000|2022-03-30 05:54:20|1069|1066.3|1069.3|1066.3|1069.3|1066.5|1069|1066.3|0
1648619670000|2022-03-30 05:54:30|1069|1066.5|1069|1066.5|1069.5|1066.8|1068.8|1066.3|1
1648619680000|2022-03-30 05:54:40|1068.8|1066.3|1068.8|1066.5|1069|1066.5|1068.5|1066.3|0
1648619690000|2022-03-30 05:54:50|1068.5|1065|1067.5|1064.8|1068.8|1065|1067.5|1064.8|0
1648619700000|2022-03-30 05:55:00|1067.8|1065.3|1067.8|1064.8|1068.3|1065.3|1067.8|1064.8|0
1648619710000|2022-03-30 05:55:10|1068|1065|1067.8|1065|1068|1065|1067.8|1065|0
1648619720000|2022-03-30 05:55:20|1067.5|1064.8|1067.5|1065|1067.5|1065|1067.5|1064.8|0
1648619730000|2022-03-30 05:55:30|1068|1064.8|1067.5|1064.5|1068|1064.8|1067.5|1064.5|0
1648619740000|2022-03-30 05:55:40|1067.3|1065|1066.8|1064.5|1068|1065|1066.8|1064.3|13
1648619750000|2022-03-30 05:55:50|1067.5|1064.8|1067.5|1064.8|1067.5|1064.8|1067.3|1064.8|0
1648619760000|2022-03-30 05:56:00||1064.5||1064.5||1064.5||1064.5|1
1648619770000|2022-03-30 05:56:10|1067.8||1067.8||1067.8||1067.8||0
1648619780000|2022-03-30 05:56:20|1068.3||1068.3||1068.3||1068.3||0
1648619790000|2022-03-30 05:56:30|1068.5||1068.5||1068.5||1068.5||0
1648619820000|2022-03-30 05:57:00|1068.3||1068.3||1068.3||1068.3||0
1648619850000|2022-03-30 05:57:30|1068|1064|1067.8|1064|1068|1064|1067.8|1064|0
1648619880000|2022-03-30 05:58:00|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1
1648619900000|2022-03-30 05:58:20|1067.3|1063.3|1067.3|1063.5|1067.3|1063.5|1067.3|1063.3|4
1648619950000|2022-03-30 05:59:10|1068.8|1064.8|1068.5|1064.8|1068.8|1064.8|1068.5|1064.8|0
1648619960000|2022-03-30 05:59:20|1068.3||1068.5||1068.5||1068.3||0
1648619970000|2022-03-30 05:59:30|1068.3||1068.3||1068.3||1068.3||0
1648619990000|2022-03-30 05:59:50|1067.8|1064.5|1067.8|1064.5|1067.8|1064.5|1067.5|1064.5|0
1648620000000|2022-03-30 06:00:00|1067.5|1064.8|1067.8|1064.8|1068|1064.8|1067.5|1064.8|1
1648620020000|2022-03-30 06:00:20|1067.5|1064.5|1067.5|1064.5|1067.5|1065|1067.5|1064.5|0
1648620030000|2022-03-30 06:00:30|1067.3|1064.8|1066.8|1064.5|1067.3|1064.8|1066.8|1064.5|0
1648620040000|2022-03-30 06:00:40|1066.3|1064|1066.3|1064|1066.3|1064|1066.3|1064|0
1648620050000|2022-03-30 06:00:50|1066.5|1063|1066.3|1063|1066.5|1063|1066|1063|1
1648620060000|2022-03-30 06:01:00|1066||1065.5||1066||1065.5||0
1648620070000|2022-03-30 06:01:10|1065.3|1061.8|1064.3|1061.5|1065.3|1061.8|1064.3|1061.5|0
1648620080000|2022-03-30 06:01:20|1064.8|1062.3|1064.8|1062.3|1064.8|1062.3|1064.8|1062.3|0
1648620090000|2022-03-30 06:01:30|1064.5|1061.8|1064.3|1061.5|1064.8|1061.8|1063.8|1061|0
1648620100000|2022-03-30 06:01:40|1065.5|1063|1065.8|1063|1065.8|1063|1065.5|1063|0
1648620110000|2022-03-30 06:01:50|1066|1063.3|1067|1064.5|1067.5|1065|1066|1063.3|0
1648620120000|2022-03-30 06:02:00|1068.8|1066.5|1069.5|1066.5|1069.5|1067.3|1068.8|1066.5|4
1648620130000|2022-03-30 06:02:10|1069.3||1069.5||1069.5||1069.3||0
1648620140000|2022-03-30 06:02:20|1069.3|1066.8|1070|1067.5|1070.8|1067.8|1069.3|1066.8|3
1648620150000|2022-03-30 06:02:30|1070.3|1068|1072.5|1067.5|1072.5|1068.5|1070.3|1067.5|7
1648620160000|2022-03-30 06:02:40|1072.8||1072.8||1072.8||1072.8||0
1648620170000|2022-03-30 06:02:50|1072.5||1072.8||1072.8||1072.5||0
1648620180000|2022-03-30 06:03:00|1072.5|1067.8|1072.5|1067.8|1072.5|1067.8|1072.5|1067.8|0
1648620190000|2022-03-30 06:03:10|1072.8|1067.5|1072.8|1068.3|1072.8|1068.3|1072.8|1067.5|0
1648620200000|2022-03-30 06:03:20|1071.8|1068|1071.5|1068.3|1071.8|1068.3|1071.5|1068|0
1648620210000|2022-03-30 06:03:30|1074.5|1071.5|1074.8|1071.5|1075.3|1072.5|1074.3|1071.5|3
1648620220000|2022-03-30 06:03:40|1075|1071.8|1074.5|1073|1075|1073|1074.5|1071.5|0
1648620230000|2022-03-30 06:03:50|1074.3|1071.5|1075|1071.8|1075|1072|1074.3|1071.5|1
1648620240000|2022-03-30 06:04:00|1075.3|1072.5|1075|1071.8|1075.3|1072.5|1075|1071.8|1
1648620250000|2022-03-30 06:04:10|1074.8|1071.3|1074.5|1071.3|1074.8|1071.3|1074.5|1071.3|0
1648620270000|2022-03-30 06:04:30|1074.3|1071|1074.5|1071.3|1074.5|1071.3|1074.3|1071|0
1648620280000|2022-03-30 06:04:40|1075.8|1072.5|1075.8|1072.3|1075.8|1072.5|1075.3|1071.8|12
1648620290000|2022-03-30 06:04:50|1075.5|1073.3|1075.3|1073.3|1075.8|1073.3|1075.3|1073.3|0
1648620300000|2022-03-30 06:05:00|1075|1072.3|1075|1072.3|1075|1072.3|1075|1072.3|0
1648620340000|2022-03-30 06:05:40||1072.5||1072||1072.5||1072|0
1648620350000|2022-03-30 06:05:50|1074.8|1071.8|1074.3|1071|1074.8|1071.8|1074.3|1071|0
1648620360000|2022-03-30 06:06:00|1074|1070.5|1074|1070.5|1074|1070.5|1074|1070.5|0
1648620370000|2022-03-30 06:06:10||1070.8||1071||1071||1070.8|0
1648620390000|2022-03-30 06:06:30||1070.5||1071||1071||1070.5|0
1648620400000|2022-03-30 06:06:40||1070.8||1070.8||1071||1070.5|0
1648620410000|2022-03-30 06:06:50||1070.5||1070.5||1070.5||1070.5|0
1648620420000|2022-03-30 06:07:00|1073.8|1070|1073.5|1070.3|1073.8|1070.3|1073.5|1070|0
1648620430000|2022-03-30 06:07:10|1073.8|1070.5|1073.8|1070.5|1073.8|1070.5|1073.8|1070.5|0
1648620440000|2022-03-30 06:07:20|1073.5|1070.3|1073.8|1070.3|1073.8|1070.3|1073.5|1070.3|0
1648620450000|2022-03-30 06:07:30||1070.5||1070.3||1070.5||1070.3|0
1648620470000|2022-03-30 06:07:50|1075|1070.8|1074.5|1071.5|1075|1071.5|1074.3|1070.8|0
1648620480000|2022-03-30 06:08:00|1074.3|1071.3|1074.3|1071|1074.5|1071.5|1074.3|1071|0
1648620490000|2022-03-30 06:08:10|1074.5||1074.3||1074.5||1074.3||0
1648620500000|2022-03-30 06:08:20||1070.8||1070.8||1070.8||1070.8|0
1648620520000|2022-03-30 06:08:40|1074||1074||1074.3||1074||0
1648620530000|2022-03-30 06:08:50|1074.3||1074.3||1074.3||1074.3||0
1648620550000|2022-03-30 06:09:10|1075|1071.3|1076.3|1072.8|1076.5|1073|1075|1071.3|0
1648620560000|2022-03-30 06:09:20|1076|1073.8|1076.8|1072.8|1077|1073.8|1076|1072.8|0
1648620570000|2022-03-30 06:09:30|1076.5|1073|1076.5|1073|1076.5|1073|1076.5|1073|0
1648620600000|2022-03-30 06:10:00|1076.3|1072.3|1076.3|1073|1076.3|1073|1076.3|1072.3|0
1648620610000|2022-03-30 06:10:10||1072.8||1073||1073||1072.8|0
1648620620000|2022-03-30 06:10:20|1075.8|1072.8|1076.3|1072.8|1076.3|1072.8|1075.8|1072.5|0
1648620630000|2022-03-30 06:10:30|1076|1072.5|1075.8|1072.3|1076|1072.5|1075.8|1072.3|0
1648620640000|2022-03-30 06:10:40|1076|1073|1076.5|1073|1076.8|1073.3|1075.8|1073|0
1648620650000|2022-03-30 06:10:50|1076.8||1076.5||1076.8||1076.5||0
1648620660000|2022-03-30 06:11:00|1076.8|1073.8|1076.5|1073.8|1076.8|1073.8|1076.5|1073.8|0
1648620670000|2022-03-30 06:11:10|1076.3|1073.5|1076.3|1073|1076.3|1073.5|1075.8|1072.5|0
1648620680000|2022-03-30 06:11:20|1076|1072.8|1076.3|1073|1076.3|1073.3|1075.8|1072.5|0
1648620690000|2022-03-30 06:11:30|1076|1072.8|1076|1072.8|1076|1072.8|1076|1072.8|0
1648620700000|2022-03-30 06:11:40|1076.8|1073.3|1076.3|1072.8|1076.8|1073.3|1076.3|1072.8|0
1648620710000|2022-03-30 06:11:50|1076||1076||1076||1076||0
1648620720000|2022-03-30 06:12:00|1076.8|1073.3|1076.3|1073|1076.8|1073.3|1076.3|1073|0
1648620730000|2022-03-30 06:12:10|1076.5|1073.3|1076.5|1073.3|1076.8|1073.3|1076.5|1073.3|0
1648620740000|2022-03-30 06:12:20|1076.8|1073|1076.3|1073|1076.8|1073|1076.3|1073|0
1648620750000|2022-03-30 06:12:30|1076.5|1073.3|1076.8|1073.8|1076.8|1073.8|1076.3|1073.3|0
1648620760000|2022-03-30 06:12:40|1077|1074|1076.5|1073.8|1077|1074.3|1076.5|1073.8|0
1648620770000|2022-03-30 06:12:50|1076.8|1073.5|1077|1074|1077|1074|1076.8|1073.5|0
1648620780000|2022-03-30 06:13:00|1076.8|1074.3|1076.8|1074|1077|1074.3|1076.8|1074|0
1648620790000|2022-03-30 06:13:10|1077.3|1074.3|1076.8|1073.8|1077.3|1074.3|1076.8|1073.8|0
1648620800000|2022-03-30 06:13:20|1077|1074|1076.8|1074|1077|1074|1076.8|1074|0
1648620810000|2022-03-30 06:13:30||1073.8||1073.8||1073.8||1073.8|0
1648620820000|2022-03-30 06:13:40|1076.3|1073.3|1076.3|1073.3|1076.3|1073.5|1076.3|1073.3|0
1648620830000|2022-03-30 06:13:50|1076|1073.8|1076.3|1073.8|1076.3|1073.8|1076|1073.8|0
1648620840000|2022-03-30 06:14:00|1076.5|1073.5|1076|1073.3|1076.5|1073.8|1076|1073.3|0
1648620850000|2022-03-30 06:14:10|1076.3|1073|1074.5|1071.5|1076.3|1073|1074.5|1071|0
1648620860000|2022-03-30 06:14:20|1074|1071|1074|1070.8|1074|1071|1074|1070.8|0
1648620870000|2022-03-30 06:14:30|1073.8|1070.5|1073.8|1070.5|1074|1070.8|1073.8|1070.5|0
1648620880000|2022-03-30 06:14:40|1073|1070.3|1073.5|1070.3|1073.8|1070.3|1073|1069.5|0
1648620890000|2022-03-30 06:14:50|1074|1070.8|1074|1070.8|1074|1070.8|1074|1070.8|0
1648620900000|2022-03-30 06:15:00|1074.3|1071|1074.8|1072|1074.8|1072|1074.3|1071|0
1648620910000|2022-03-30 06:15:10|1074.5|1071.5|1074.5|1071.8|1074.5|1071.8|1074.3|1071.5|0
1648620920000|2022-03-30 06:15:20|1074.8|1072|1074.5|1071.8|1074.8|1072|1074.5|1071.8|0
1648620930000|2022-03-30 06:15:30|1074|1071.5|1074.3|1070.8|1074.5|1071.5|1074|1070.8|0
1648620940000|2022-03-30 06:15:40|1074|1070.5|1073.8|1070.5|1074|1070.5|1073.8|1070.5|0
1648620950000|2022-03-30 06:15:50|1073.5|1070.3|1073.8|1070.3|1073.8|1070.3|1073|1069.5|0
1648620960000|2022-03-30 06:16:00||1070||1070.5||1070.5||1070|0
1648620970000|2022-03-30 06:16:10||1070.3||1070.5||1070.5||1070.3|0
1648620990000|2022-03-30 06:16:30||1070.3||1070.5||1070.5||1070.3|0
1648621000000|2022-03-30 06:16:40|1074.3|1071|1074.3|1070.8|1074.3|1071|1074.3|1070.8|0
1648621010000|2022-03-30 06:16:50|1074|1071|1074|1071|1074|1071|1074|1070.8|0
1648621020000|2022-03-30 06:17:00|1074.3|1071.3|1074.5|1071.3|1074.5|1071.3|1074|1071.3|0
1648621030000|2022-03-30 06:17:10||1071.8||1071.8||1071.8||1071.8|0
1648621040000|2022-03-30 06:17:20|1074.3||1074.5||1074.5||1074.3||0
1648621060000|2022-03-30 06:17:40|1074.8||1074.5||1074.8||1074.5||0
1648621070000|2022-03-30 06:17:50|1074.3|1073|1074.3|1071.8|1074.3|1073|1074|1071.8|1
1648621080000|2022-03-30 06:18:00|1074||1074.3||1074.3||1074||0
1648621090000|2022-03-30 06:18:10|1074||1074||1074||1074||0
1648621100000|2022-03-30 06:18:20|1073.8||1073.8||1073.8||1073.8||0
1648621120000|2022-03-30 06:18:40|1073||1073||1073||1073||0
1648621140000|2022-03-30 06:19:00|1073.8||1073.8||1073.8||1073.8||2
1648621150000|2022-03-30 06:19:10|1074.8|1072|1075.3|1072|1075.8|1072.3|1074.8|1072|0
1648621160000|2022-03-30 06:19:20|1075.5|1072.3|1075.5|1072.3|1075.5|1072.3|1075.5|1072.3|0
1648621170000|2022-03-30 06:19:30|1075.8|1072.5|1075.8|1072.5|1075.8|1072.5|1075.8|1072.5|0
1648621180000|2022-03-30 06:19:40|1076.5|1072.8|1076|1073|1076.5|1073.3|1076|1072.8|0
1648621190000|2022-03-30 06:19:50|1075.8|1072.8|1075.5|1072.3|1075.8|1072.8|1075.5|1072.3|0
1648621200000|2022-03-30 06:20:00|1075.3|1072.5|1076|1073.5|1076|1073.5|1075.3|1072.5|0
1648621210000|2022-03-30 06:20:10|1075.8|1073.3|1075.8|1073.3|1076|1073.8|1075.8|1073.3|0
1648621220000|2022-03-30 06:20:20|1076|1073.5|1076.3|1073.8|1076.3|1074|1076|1073.5|0
1648621230000|2022-03-30 06:20:30|1076||1076||1076.3||1076||0
1648621240000|2022-03-30 06:20:40|1076.3|1074|1076|1073.8|1076.3|1074|1076|1073.8|0
1648621250000|2022-03-30 06:20:50||1074||1074||1074||1074|0
1648621260000|2022-03-30 06:21:00|1077.5|1074.8|1077.8|1075.5|1078.5|1076|1077.5|1074.8|2
1648621270000|2022-03-30 06:21:10|1078||1077.8||1078||1077.8||10
1648621280000|2022-03-30 06:21:20|1078|1075.8|1077.5|1075|1078|1075.8|1077.3|1075|0
1648621290000|2022-03-30 06:21:30|1077.8|1075.3|1077.5|1075|1077.8|1075.3|1077.5|1075|0
1648621300000|2022-03-30 06:21:40|1077.8|1075.3|1078|1075.3|1078|1075.3|1077.8|1075.3|0
1648621310000|2022-03-30 06:21:50|1077.8|1075.5|1078|1075.3|1078|1075.5|1077.8|1075.3|0
1648621320000|2022-03-30 06:22:00|1077.8||1078||1078||1077.8||0
1648621330000|2022-03-30 06:22:10|1077.8|1075|1078|1075.3|1078|1075.3|1077.8|1075|0
1648621340000|2022-03-30 06:22:20|1077.8|1075|1078|1075.3|1078|1075.3|1077.8|1075|0
1648621350000|2022-03-30 06:22:30|1077.8|1075|1078.3|1075.8|1078.3|1075.8|1077.8|1075|2
1648621360000|2022-03-30 06:22:40|1078.5|1076|1077.8|1075.8|1078.5|1076|1077.8|1075.8|0
1648621370000|2022-03-30 06:22:50|1078.3|1077|1078.8|1077|1078.8|1077|1078|1077|9
1648621380000|2022-03-30 06:23:00|1078.5|1077.5|1079|1077.5|1079|1077.5|1078.5|1077.5|5
1648621390000|2022-03-30 06:23:10|1079.8|1078|1080|1078|1080|1078.3|1079.8|1078|2
1648621400000|2022-03-30 06:23:20|1079.8|1078.3|1080.5|1078.3|1080.5|1078.5|1079.8|1077.8|1
1648621410000|2022-03-30 06:23:30|1080.3|1078.5|1081.3|1079|1081.8|1079|1080.3|1078.3|7
1648621420000|2022-03-30 06:23:40|1082|1079.3|1082|1079.3|1082|1079.3|1082|1079.3|4
1648621430000|2022-03-30 06:23:50|1082.3|1079.5|1082.5|1079.8|1083|1080.3|1082.3|1079.5|2
1648621440000|2022-03-30 06:24:00|1082|1079.3|1082|1079.3|1082|1079.5|1082|1079.3|0
1648621450000|2022-03-30 06:24:10||1079.5||1079.5||1079.5||1079.3|2
1648621460000|2022-03-30 06:24:20|1081.3|1079.3|1081.5|1079|1081.5|1079.3|1081.3|1079|2
1648621470000|2022-03-30 06:24:30|1081.3|1079.3|1081.8|1079.3|1082.3|1079.5|1081.3|1079|2
1648621480000|2022-03-30 06:24:40||1079||1079||1079||1079|0
1648621490000|2022-03-30 06:24:50|1081.5||1081.5||1081.5||1081.5||0
1648621500000|2022-03-30 06:25:00|1081.8|1079.3|1081.8|1079|1081.8|1079.3|1081.8|1079|0
1648621510000|2022-03-30 06:25:10|1082|1079.8|1081.8|1079.5|1082|1079.8|1081.8|1079.5|2
1648621520000|2022-03-30 06:25:20|1081.3|1079|1081.8|1079.3|1081.8|1079.3|1081.3|1079|0
1648621530000|2022-03-30 06:25:30|1082|1079.8|1082|1079.5|1082|1079.8|1081.8|1079.5|0
1648621540000|2022-03-30 06:25:40|1081.8|1080|1082.3|1080|1082.3|1080.3|1081.8|1080|0
1648621570000|2022-03-30 06:26:10|1083.3|1080.8|1082.5|1080.3|1083.3|1080.8|1082.5|1080.3|0
1648621580000|2022-03-30 06:26:20||1080||1080||1080||1080|0
1648621590000|2022-03-30 06:26:30|1082.3|1079.3|1081.3|1079|1082.3|1079.3|1081.3|1079|0
1648621600000|2022-03-30 06:26:40|1081|1079.3|1081.3|1079.3|1081.3|1079.3|1081|1079.3|0
1648621610000|2022-03-30 06:26:50|1081.5|1079|1081.3|1079|1081.5|1079|1081.3|1079|0
1648621630000|2022-03-30 06:27:10|1081||1081||1081||1081||0
1648621650000|2022-03-30 06:27:30|1081.3||1081||1081.3||1081||0
1648621660000|2022-03-30 06:27:40|1081.3|1079.3|1081.3|1079.3|1081.3|1079.3|1081.3|1079.3|0
1648621670000|2022-03-30 06:27:50|1081.8|1079.8|1082|1079.8|1082|1079.8|1081.5|1079.5|3
1648621680000|2022-03-30 06:28:00|1081.8|1079.5|1081.8|1079.8|1081.8|1079.8|1081.8|1079.5|6
1648621690000|2022-03-30 06:28:10||1079.5||1079.5||1079.5||1079.5|0
1648621700000|2022-03-30 06:28:20|1082|1079.8|1081.8|1080.3|1082|1080.3|1081.8|1079.5|0
1648621710000|2022-03-30 06:28:30|1082|1079.8|1082|1079.5|1082|1079.8|1081.5|1079.5|19
1648621720000|2022-03-30 06:28:40|1082.8|1080.5|1083.5|1081.5|1083.5|1081.5|1082.8|1080.5|0
1648621730000|2022-03-30 06:28:50|1084.8|1082|1084.5|1082.3|1084.8|1082.8|1083.5|1081.3|5
1648621740000|2022-03-30 06:29:00|1084.3|1082.5|1083.8|1081.8|1084.3|1082.5|1083.8|1081.8|0
1648621750000|2022-03-30 06:29:10|1083.3|1081.3|1083|1080.8|1083.3|1081.3|1083|1080.8|0
1648621760000|2022-03-30 06:29:20|1082.5|1080.5|1082.5|1080.3|1082.5|1080.5|1082.5|1080.3|0
1648621770000|2022-03-30 06:29:30|1082.3|1080|1081.5|1079.3|1082.3|1080|1081.5|1079.3|0
1648621780000|2022-03-30 06:29:40|1082.3|1079.8|1082.3|1079.5|1082.5|1080|1082.3|1079.5|0
1648621790000|2022-03-30 06:29:50|1081.8|1079.3|1081.5|1079.3|1081.8|1079.3|1081.5|1079.3|0
1648621800000|2022-03-30 06:30:00|1081.8|1079.5|1082.8|1080.5|1083.3|1080.8|1081.8|1079.3|9
1648621810000|2022-03-30 06:30:10|1082.5|1080.3|1082.5|1079.5|1083|1080.3|1082.5|1079.5|1
1648621820000|2022-03-30 06:30:20|1083|1079.8|1083|1079.8|1083|1080|1083|1079.5|0
1648621830000|2022-03-30 06:30:30|1082.8|1079.5|1082.8|1079.8|1082.8|1079.8|1082.8|1079.5|0
1648621840000|2022-03-30 06:30:40|1083|1080|1082.8|1079.3|1083|1080|1082.8|1079.3|0
1648621850000|2022-03-30 06:30:50|1082.5||1082.5||1082.8||1082.5||0
1648621900000|2022-03-30 06:31:40|1082.8|1080|1082.5|1079.8|1082.8|1080|1082.5|1079.8|3
1648621910000|2022-03-30 06:31:50|1082|1079.5|1082|1079.5|1082|1079.5|1082|1079.5|3
1648621920000|2022-03-30 06:32:00|1081.8|1079|1081.8|1079.5|1081.8|1079.5|1081.5|1079|0
1648621930000|2022-03-30 06:32:10|1082.5|1080|1081.8|1079.5|1082.5|1080|1081.3|1079|0
1648621940000|2022-03-30 06:32:20|1081.3|1079.3|1082.5|1080.3|1082.5|1080.3|1081.3|1079.3|3
1648621950000|2022-03-30 06:32:30|1082.3|1080.5|1082.5|1080.5|1082.8|1080.5|1082.3|1080|0
1648621960000|2022-03-30 06:32:40|1083|1080.8|1083.5|1080.8|1083.5|1081|1083|1080.8|0
1648621970000|2022-03-30 06:32:50|1084|1081.5|1083.8|1081.3|1084|1081.5|1083.8|1081.3|0
1648621980000|2022-03-30 06:33:00|1084|1081.5|1083.5|1081|1084|1081.8|1083.5|1081|0
1648621990000|2022-03-30 06:33:10|1083.8|1081.3|1083|1080.3|1083.8|1081.5|1083|1080.3|0
1648622000000|2022-03-30 06:33:20|1082.5|1080.8|1082.5|1080.3|1082.8|1080.8|1082.5|1080|0
1648622010000|2022-03-30 06:33:30|1082.8|1080|1082.3|1080|1082.8|1080.3|1082.3|1080|0
1648622020000|2022-03-30 06:33:40|1082.5|1080.3|1082.3|1080|1082.5|1080.5|1082.3|1080|0
1648622030000|2022-03-30 06:33:50|1082.5|1080.3|1082|1080|1082.5|1080.5|1082|1079.8|0
1648622040000|2022-03-30 06:34:00|1082.3|1080.3|1082.8|1080.5|1082.8|1080.8|1082.3|1079.8|0
1648622050000|2022-03-30 06:34:10|1082.5|1079.8|1081|1079|1082.5|1079.8|1081|1079|0
1648622060000|2022-03-30 06:34:20|1081.5|1079.5|1081.8|1079.8|1082.3|1080|1081.5|1079.5|0
1648622070000|2022-03-30 06:34:30|1082|1080|1082.5|1080.3|1082.5|1080.3|1081.8|1079.8|3
1648622080000|2022-03-30 06:34:40|1082.3||1082.3||1082.3||1082.3||0
1648622100000|2022-03-30 06:35:00||1080||1080.3||1080.3||1080|0
1648622120000|2022-03-30 06:35:20|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.3|1080|0
1648622130000|2022-03-30 06:35:30|||||||||3
1648622140000|2022-03-30 06:35:40||1080.8||1080.8||1080.8||1080.8|0
1648622150000|2022-03-30 06:35:50|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083|1081.3|0
1648622160000|2022-03-30 06:36:00|1083|1081.3|1082.5|1080.5|1083|1081.3|1082.5|1080.5|0
1648622170000|2022-03-30 06:36:10|1082.3|1080.3|1082.3|1080.5|1082.3|1080.5|1082|1080|2
1648622180000|2022-03-30 06:36:20|1083|1081|1083.5|1081.5|1083.5|1081.8|1083|1081|0
1648622190000|2022-03-30 06:36:30|1083.8|1081.8|1083|1081|1084|1082|1083|1081|0
1648622200000|2022-03-30 06:36:40|1083.3|1081.3|1083.5|1081.5|1083.5|1081.5|1083.3|1081.3|0
1648622210000|2022-03-30 06:36:50|1083.3|1081.3|1083|1081|1083.3|1081.3|1082.8|1080.8|0
1648622220000|2022-03-30 06:37:00|1082.8|1080.8|1083|1081|1083|1081|1082.8|1080.8|0
1648622230000|2022-03-30 06:37:10|1082.8|1080.8|1083.8|1081.8|1084|1082|1082.8|1080.8|0
1648622240000|2022-03-30 06:37:20|1084|1082|1084|1082|1084|1082|1083.8|1081.8|0
1648622250000|2022-03-30 06:37:30|1083.8|1082.3|1084|1082.3|1084|1082.3|1083.8|1082.3|0
1648622260000|2022-03-30 06:37:40|1084.5|1082|1083.5|1081.8|1084.8|1083|1083.5|1081.8|3
1648622270000|2022-03-30 06:37:50|1083.8|1082|1083.8|1082|1084|1082|1083.8|1082|0
1648622280000|2022-03-30 06:38:00|1084|1081.8|1083.5|1081.5|1084|1081.8|1083.5|1081.3|18
1648622290000|2022-03-30 06:38:10|1084|1081.8|1083.8|1081.8|1084|1081.8|1083.8|1081.5|1
1648622300000|2022-03-30 06:38:20|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|0
1648622310000|2022-03-30 06:38:30|1083.8||1083.8||1083.8||1083.5||0
1648622320000|2022-03-30 06:38:40||1081.8||1081.8||1081.8||1081.8|0
1648622330000|2022-03-30 06:38:50|1083.5|1081.5|1082.8|1081|1083.5|1081.5|1082.8|1081|2
1648622340000|2022-03-30 06:39:00|1082.5||1083||1083||1082.5||0
1648622350000|2022-03-30 06:39:10|1083.3|1081.5|1083.8|1081.8|1083.8|1081.8|1083.3|1081.5|0
1648622360000|2022-03-30 06:39:20|1084|1082|1084.8|1082.5|1084.8|1082.5|1084|1082|0
1648622370000|2022-03-30 06:39:30|1084.5|1082.3|1086.3|1084|1086.5|1084.3|1084.3|1082.3|0
1648622380000|2022-03-30 06:39:40|1085.8|1083.8|1086.5|1084.8|1086.5|1084.8|1085.8|1083.8|24
1648622390000|2022-03-30 06:39:50||1084.5||1084.8||1085||1084.5|0
1648622400000|2022-03-30 06:40:00|1086.3|1084.5|1086.5|1085|1086.5|1085|1086.3|1084.5|0
1648622410000|2022-03-30 06:40:10|1088|1084.8|1088|1085.8|1088|1085.8|1088|1084.8|8
1648622420000|2022-03-30 06:40:20|1087.8|1085.5|1087.8|1085.5|1087.8|1085.5|1087.8|1085.3|0
1648622430000|2022-03-30 06:40:30|1087.5|1085.3|1088|1085.5|1088|1085.8|1087.5|1085.3|1
1648622440000|2022-03-30 06:40:40|1087.8|1085.3|1087.5|1085.3|1087.8|1085.3|1087.5|1085.3|0
1648622450000|2022-03-30 06:40:50|1087.8|1085.5|1087.5|1085.5|1087.8|1085.5|1087.5|1085.3|0
1648622460000|2022-03-30 06:41:00|1087.8|1085.3|1087.3|1085.3|1087.8|1085.5|1087.3|1085|0
1648622470000|2022-03-30 06:41:10|1087|1085|1087|1085|1087.3|1085|1087|1085|0
1648622480000|2022-03-30 06:41:20|1086.8|1084.8|1086.5|1084.8|1087|1085|1086.5|1084.8|0
1648622490000|2022-03-30 06:41:30|1086.8|1084.5|1087.5|1085.5|1087.5|1085.5|1086.5|1084.5|0
1648622500000|2022-03-30 06:41:40|1087.3|1085.3|1087.5|1085.3|1087.5|1085.5|1087.3|1085.3|0
1648622510000|2022-03-30 06:41:50|1087.3|1085|1087.3|1085|1087.3|1085|1087|1084.8|0
1648622520000|2022-03-30 06:42:00|1087|1084.8|1087|1085|1087.3|1085|1087|1084.8|0
1648622530000|2022-03-30 06:42:10|1087.5|1085.3|1087.5|1085.5|1087.5|1085.5|1087.3|1085.3|0
1648622540000|2022-03-30 06:42:20||1085.8||1085.5||1085.8||1085.5|0
1648622560000|2022-03-30 06:42:40||1085.8||1085.5||1085.8||1085.5|0
1648622570000|2022-03-30 06:42:50|1088|1085.8|1088.3|1086.3|1088.3|1086.5|1088|1085.8|2
1648622580000|2022-03-30 06:43:00|1087.8|1086|1087.8|1085.5|1087.8|1086|1087.5|1085.3|0
1648622590000|2022-03-30 06:43:10|1087.5|1085.3|1087.5|1085.3|1087.5|1085.5|1087.3|1085.3|1
1648622600000|2022-03-30 06:43:20|1087.3|1085|1087.3|1085|1087.3|1085|1087.3|1085|1
1648622610000|2022-03-30 06:43:30|1087|1084.5|1087.5|1085.3|1087.5|1085.5|1086|1084.5|0
1648622620000|2022-03-30 06:43:40|1087.8|1085.5|1087.8|1085.8|1087.8|1085.8|1087.8|1085.5|0
1648622630000|2022-03-30 06:43:50|1088||1088||1088||1088||0
1648622640000|2022-03-30 06:44:00|1088.3|1086|1088.3|1086.3|1088.5|1086.8|1088|1085.8|2
1648622650000|2022-03-30 06:44:10|1088|1085.8|1088.5|1086.8|1088.5|1086.8|1087.8|1085.8|4
1648622660000|2022-03-30 06:44:20|1088.8|1085.8|1088.5|1086.3|1088.8|1086.3|1088.3|1085.8|1
1648622680000|2022-03-30 06:44:40|1088.8|1086.5|1088.5|1086.3|1088.8|1086.5|1088.3|1086.3|0
1648622690000|2022-03-30 06:44:50|1088.3|1086.5|1088.5|1086.8|1088.8|1086.8|1088.3|1086.5|1
1648622700000|2022-03-30 06:45:00|1088.8|1087|1089.3|1087.3|1089.5|1087.3|1088.5|1086.8|1
1648622710000|2022-03-30 06:45:10|1089|1087|1090|1088|1090.3|1088|1089|1087|1
1648622720000|2022-03-30 06:45:20|1089.5|1088.3|1089.5|1087.8|1089.8|1088.3|1089.5|1087.8|1
1648622730000|2022-03-30 06:45:30||1087.5||1088||1088||1087.5|0
1648622740000|2022-03-30 06:45:40|1089.8|1087.5|1090.3|1088.3|1090.5|1088.5|1089.5|1087.5|6
1648622750000|2022-03-30 06:45:50|1090||1090.3||1090.3||1090||0
1648622760000|2022-03-30 06:46:00|1090.8|1088.8|1090.5|1088.8|1090.8|1088.8|1090.3|1088.5|1
1648622770000|2022-03-30 06:46:10|1091||1090.8||1091||1090.8||0
1648622780000|2022-03-30 06:46:20|1091||1090.8||1091||1090.8||0
1648622800000|2022-03-30 06:46:40|1091|1089|1091|1089|1091|1089|1090.8|1089|0
1648622810000|2022-03-30 06:46:50|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|0
1648622820000|2022-03-30 06:47:00|1090.5|1089|1091|1089|1091.3|1089.3|1090.5|1088.8|0
1648622830000|2022-03-30 06:47:10|1091.3|1089.3|1091.3|1089.5|1091.5|1089.5|1091|1089.3|0
1648622840000|2022-03-30 06:47:20|1091.5|1089.3|1090.8|1089|1091.5|1089.3|1090.8|1088.8|0
1648622850000|2022-03-30 06:47:30|1091|1089.3|1090.8|1088.8|1091|1089.3|1090.8|1088.8|0
1648622860000|2022-03-30 06:47:40|1090.5||1090.5||1090.5||1090.3||0
1648622870000|2022-03-30 06:47:50|1090.8|1089|1090.8|1088.8|1090.8|1089|1090.8|1088.8|0
1648622880000|2022-03-30 06:48:00|1091|1089.3|1091|1089|1091|1089.3|1091|1088.8|0
1648622890000|2022-03-30 06:48:10|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|2
1648622900000|2022-03-30 06:48:20|1091|1089|1091|1089.3|1091|1089.3|1091|1089|0
1648622910000|2022-03-30 06:48:30|1091.3|1089.5|1091|1089.3|1091.3|1089.8|1091|1089.3|0
1648622920000|2022-03-30 06:48:40|||||||||5
1648622930000|2022-03-30 06:48:50||1089||1089||1089||1089|0
1648622940000|2022-03-30 06:49:00|1090.8|1089.3|1091|1089.3|1091|1089.3|1090.8|1089|0
1648622950000|2022-03-30 06:49:10|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1
1648622970000|2022-03-30 06:49:30|1089.5|1088.5|1089|1086.8|1089.5|1088.5|1088.5|1086.5|5
1648622980000|2022-03-30 06:49:40|1088.8|1087|1089|1087.3|1089|1087.3|1088.8|1087|1
1648622990000|2022-03-30 06:49:50|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089.3|1087.5|0
1648623000000|2022-03-30 06:50:00|1089.5||1089.5||1089.5||1089.5||0
1648623010000|2022-03-30 06:50:10|1090|1088|1090.5|1088.8|1090.5|1088.8|1089.8|1088|0
1648623020000|2022-03-30 06:50:20|1091||1090.8||1091||1090.5||0
1648623030000|2022-03-30 06:50:30|1090.5||1090.5||1090.5||1090.5||0
1648623040000|2022-03-30 06:50:40|1090.8||1090.8||1090.8||1090.8||3
1648623060000|2022-03-30 06:51:00|1090.5|1088.3|1089.5|1087.5|1090.5|1088.3|1089.3|1087.5|0
1648623070000|2022-03-30 06:51:10|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1089.3|1087.3|0
1648623080000|2022-03-30 06:51:20|1089.8|1088|1090|1088|1090|1088.3|1089.8|1088|0
1648623090000|2022-03-30 06:51:30|1090.5|1088.3|1090.3|1088.5|1090.5|1088.8|1090.3|1088.3|0
1648623100000|2022-03-30 06:51:40|1090.5||1090.5||1090.5||1090.5||0
1648623110000|2022-03-30 06:51:50|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.5|1088.8|0
1648623120000|2022-03-30 06:52:00|1093|1090.3|1092.3|1090|1093|1090.5|1092|1089.8|8
1648623130000|2022-03-30 06:52:10|1092.5|1090.5|1092.8|1090.5|1092.8|1090.8|1092.5|1090.5|0
1648623140000|2022-03-30 06:52:20|1093|1090.8|1092.8|1090.8|1093|1090.8|1092.5|1090.5|0
1648623150000|2022-03-30 06:52:30|1093|1090.5|1092.8|1091|1093|1091|1092.8|1090.5|0
1648623160000|2022-03-30 06:52:40|1093|1090.8|1092.8|1090.5|1093|1090.8|1092.8|1090.5|0
1648623170000|2022-03-30 06:52:50|1092.5|1090.8|1092.5|1090.5|1092.5|1090.8|1092.5|1090.5|0
1648623180000|2022-03-30 06:53:00||1090.8||1090.5||1090.8||1090.5|0
1648623200000|2022-03-30 06:53:20|1093.5|1091|1093.3|1091.3|1093.5|1091.3|1093.3|1091|0
1648623210000|2022-03-30 06:53:30|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|1093.3|1091.8|2
1648623220000|2022-03-30 06:53:40|1093.8|1091.3|1093.3|1091.5|1094|1091.8|1093.3|1091.3|0
1648623230000|2022-03-30 06:53:50|1093|1091.3|1093.5|1091.5|1093.5|1091.5|1093|1091.3|4
1648623240000|2022-03-30 06:54:00|1093.3|1091.3|1093.8|1091.8|1093.8|1091.8|1093.3|1091.3|1
1648623250000|2022-03-30 06:54:10|1094|1092.3|1094.5|1092.3|1094.5|1092.5|1094|1092.3|0
1648623260000|2022-03-30 06:54:20|1095|1092.5|1095|1092.8|1095|1092.8|1094.8|1092.3|0
1648623270000|2022-03-30 06:54:30|1094.8||1095||1095||1094.8||0
1648623280000|2022-03-30 06:54:40|1094.8|1093|1095.3|1093|1095.5|1093|1094.8|1093|2
1648623290000|2022-03-30 06:54:50|1096.3|1093.3|1096.5|1094.3|1097|1094.3|1096.3|1092.8|9
1648623300000|2022-03-30 06:55:00|1097|1092.8|1095.5|1093|1097|1093|1094.8|1092.3|8
1648623310000|2022-03-30 06:55:10|1095.8|1093.5|1096.5|1094.3|1096.8|1094.3|1095.3|1093.5|1
1648623320000|2022-03-30 06:55:20|1096.3|1094.5|1097.5|1095.5|1097.5|1095.5|1096.3|1094.5|1
1648623330000|2022-03-30 06:55:30|1097.3|1095.3|1097.3|1095|1097.5|1095.5|1097|1095|0
1648623340000|2022-03-30 06:55:40|1097.5|1095.3|1097.3|1095|1097.5|1095.3|1097.3|1094.8|0
1648623350000|2022-03-30 06:55:50|1097|1094.8|1097.3|1095|1097.3|1095|1097|1094.8|0
1648623360000|2022-03-30 06:56:00|1097|1094.8|1097|1094.8|1097.5|1095.5|1096.8|1094.8|0
1648623370000|2022-03-30 06:56:10|1096.8||1096.8||1097||1096.8||0
1648623380000|2022-03-30 06:56:20|1097|1095|1096.8|1094.5|1097|1095|1096.8|1094.5|1
1648623390000|2022-03-30 06:56:30|1096.5|1094.3|1095.3|1093.3|1096.5|1094.3|1095.3|1093|0
1648623400000|2022-03-30 06:56:40|1095.5|1093|1095.5|1093.3|1095.5|1093.3|1095.5|1093|0
1648623410000|2022-03-30 06:56:50|1095.8|1093.8|1096|1094|1096|1094|1095.8|1093.8|0
1648623420000|2022-03-30 06:57:00|1095.8|1093.8|1095.5|1093|1096|1094|1095|1093|3
1648623430000|2022-03-30 06:57:10|1096|1093.5|1096.8|1094.3|1096.8|1094.3|1095.8|1093.3|0
1648623440000|2022-03-30 06:57:20|1096.5|1094.5|1096.5|1094|1096.5|1094.8|1096.5|1094|0
1648623450000|2022-03-30 06:57:30|1096.3|1093.8|1095.5|1093.8|1096.3|1093.8|1095|1093.3|1
1648623460000|2022-03-30 06:57:40|1095.8|1093.5|1096.3|1094|1096.3|1094|1095.8|1093.5|0
1648623470000|2022-03-30 06:57:50|1096|1093.8|1096.3|1094|1096.3|1094|1096|1093.8|0
1648623480000|2022-03-30 06:58:00|1095.8|1093.5|1095.8|1093.8|1095.8|1093.8|1095.3|1093|13
1648623490000|2022-03-30 06:58:10|1096.3|1094.5|1096.8|1095|1096.8|1095|1096|1094|0
1648623500000|2022-03-30 06:58:20|1097.5|1095.3|1096.8|1095|1097.8|1096|1096.8|1095|0
1648623510000|2022-03-30 06:58:30|1096.5|1094.5|1096.8|1094.8|1096.8|1095|1096.3|1094.3|0
1648623520000|2022-03-30 06:58:40|1096.5|1094.5|1098.3|1095.8|1098.3|1095.8|1096.5|1094.5|1
1648623530000|2022-03-30 06:58:50|1098||1098||1098.3||1098||0
1648623540000|2022-03-30 06:59:00|1097.8|1095.5|1098|1095.8|1098|1095.8|1097.5|1095.5|0
1648623550000|2022-03-30 06:59:10|1097.5|1096|1099|1096.8|1099|1096.8|1097.5|1096|0
1648623560000|2022-03-30 06:59:20|1099.3|1097.3|1100|1098|1100|1098|1099.3|1097.3|0
1648623570000|2022-03-30 06:59:30|1100.3|1098.3|1100.3|1098.3|1101.5|1099.8|1100.3|1098|0
1648623580000|2022-03-30 06:59:40|1100.5|1098|1099.8|1097.8|1100.5|1098|1099.8|1097.8|0
1648623590000|2022-03-30 06:59:50|1100|1098|1099.3|1097.3|1100.3|1098|1099|1097.3|0
1648623600000|2022-03-30 07:00:00|1099.5|1097.5|1098|1096|1099.5|1097.5|1097|1095|2
1648623610000|2022-03-30 07:00:10|1097.8|1095.8|1097.3|1095.5|1097.8|1095.8|1097.3|1095|1
1648623620000|2022-03-30 07:00:20|1096.8|1095|1098.8|1097|1098.8|1097|1096.8|1095|4
1648623630000|2022-03-30 07:00:30|1099|1096.8|1099|1097.3|1099|1097.3|1098.8|1096.8|0
1648623640000|2022-03-30 07:00:40|1099.5|1097.5|1100|1098|1101|1099|1099.5|1097.5|1
1648623650000|2022-03-30 07:00:50|1099.5|1097.5|1099.3|1097|1099.5|1097.5|1099|1097|0
1648623660000|2022-03-30 07:01:00|1099|1097.5|1099.5|1097.8|1099.5|1097.8|1099|1097.5|0
1648623670000|2022-03-30 07:01:10|1099.3|1097.5|1101.3|1099|1101.5|1099.8|1099.3|1097.5|3
1648623680000|2022-03-30 07:01:20|1101.5|1098.8|1101|1098.8|1101.5|1098.8|1100.8|1098.8|1
1648623690000|2022-03-30 07:01:30|1100.8|1099|1100.3|1098|1100.8|1099|1100.3|1098|0
1648623700000|2022-03-30 07:01:40|1099.5|1097.3|1099.8|1097.5|1099.8|1097.5|1099.3|1097|0
1648623710000|2022-03-30 07:01:50|1099.5|1097|1099.3|1097|1100|1097|1099|1097|0
1648623720000|2022-03-30 07:02:00|1099.5|1097.3|1099.8|1097.8|1099.8|1097.8|1099.3|1097.3|0
1648623730000|2022-03-30 07:02:10|1099.5|1097.3|1097.3|1095|1099.5|1097.3|1097.3|1095|0
1648623740000|2022-03-30 07:02:20|1097.8|1095.5|1097|1094.8|1097.8|1095.8|1097|1094.8|0
1648623750000|2022-03-30 07:02:30|1097.3|1095|1095.8|1093.8|1097.3|1095|1095.8|1093.8|10
1648623760000|2022-03-30 07:02:40|1096|1094|1096|1094|1096.5|1094.8|1095.8|1093.5|10
1648623770000|2022-03-30 07:02:50|1096.3|1094.3|1096.5|1094.5|1096.5|1094.5|1096.3|1094|1
1648623780000|2022-03-30 07:03:00|1096.8|1094.8|1097.5|1095.5|1097.5|1095.5|1096.8|1094.8|0
1648623790000|2022-03-30 07:03:10|1097.3|1095.3|1098|1095.8|1098|1095.8|1097.3|1095.3|0
1648623800000|2022-03-30 07:03:20|1097.8|1096.8|1098.5|1096.3|1098.8|1096.8|1097.8|1096|0
1648623810000|2022-03-30 07:03:30|1098.8|1096.5|1099.8|1097.3|1100.3|1097.5|1098.8|1096.5|15
1648623820000|2022-03-30 07:03:40|1099.5|1097.5|1100.3|1098.3|1100.3|1098.3|1099.5|1097.3|11
1648623830000|2022-03-30 07:03:50|1099.8|1097.5|1098.5|1096.3|1099.8|1097.5|1098.5|1096|3
1648623840000|2022-03-30 07:04:00|1098.3|1096.5|1097.8|1096|1098.3|1096.5|1097.5|1095.5|0
1648623850000|2022-03-30 07:04:10|1097.5|1095.3|1097.8|1095.8|1097.8|1095.8|1097.5|1095.3|2
1648623860000|2022-03-30 07:04:20|1098|1096.3|1098.3|1096|1099.3|1096.8|1098|1096|0
1648623870000|2022-03-30 07:04:30|1098|1095.8|1098|1095.5|1098|1095.8|1098|1095.5|0
1648623880000|2022-03-30 07:04:40|1098.3|1095.8|1098.5|1096.3|1098.8|1096.3|1098.3|1095.5|0
1648623890000|2022-03-30 07:04:50|1099|1096.5|1098.3|1095.8|1099|1096.5|1098.3|1095.8|0
1648623900000|2022-03-30 07:05:00|1098.8|1096.3|1099|1096.3|1099|1096.3|1098.3|1096.3|0
1648623910000|2022-03-30 07:05:10|1098.8||1098.3||1098.8||1098.3||0
1648623920000|2022-03-30 07:05:20|1098.5|1096.5|1099|1096.8|1099|1096.8|1098.3|1096.5|0
1648623930000|2022-03-30 07:05:30|1099.5|1097.3|1100|1097.5|1100.3|1098|1099.3|1096.8|1
1648623940000|2022-03-30 07:05:40|1100.3|1097.8|1100.5|1098.3|1100.8|1098.3|1100.3|1097.5|1
1648623950000|2022-03-30 07:05:50|1100.3|1098|1100.3|1098|1100.3|1098|1099.3|1097|0
1648623960000|2022-03-30 07:06:00|1100.5|1098.3|1100.8|1098.5|1100.8|1098.5|1100.3|1098|0
1648623970000|2022-03-30 07:06:10|1100.5|1098.3|1100.5|1098.3|1100.5|1098.3|1100.5|1098.3|1
1648623980000|2022-03-30 07:06:20|1100.3|1098.8|1100.3|1097.5|1100.3|1098.8|1100|1097.3|0
1648623990000|2022-03-30 07:06:30|1100.5|1097.8|1099.5|1096.8|1100.5|1097.8|1099.5|1096.8|0
1648624000000|2022-03-30 07:06:40|1099.8|1096.3|1099.8|1097|1099.8|1097|1099|1096.3|2
1648624010000|2022-03-30 07:06:50|1100|1097.3|1099.3|1096|1100|1097.5|1098.8|1095.8|11
1648624020000|2022-03-30 07:07:00|1099.5|1096.3|1099.3|1096.5|1099.5|1096.8|1099.3|1096.3|0
1648624030000|2022-03-30 07:07:10|1098.5|1096.8|1098.5|1096|1098.8|1096.8|1098.5|1095.8|0
1648624040000|2022-03-30 07:07:20|1098.3|1095.5|1098|1096|1098.3|1096|1098|1095.3|0
1648624050000|2022-03-30 07:07:30|1097.8|1095.8|1096.5|1094|1097.8|1096|1096.5|1094|0
1648624060000|2022-03-30 07:07:40|1097|1093.8|1096.5|1094.5|1097|1094.5|1096.5|1093.8|1
1648624070000|2022-03-30 07:07:50|1096.8|1094.3|1096.3|1094|1096.8|1094.5|1096.3|1094|5
1648624080000|2022-03-30 07:08:00|1096.5|1094.3|1096.3|1094|1096.8|1094.3|1096.3|1094|0
1648624090000|2022-03-30 07:08:10|1095.8||1095.8||1096.3||1095.8||0
1648624100000|2022-03-30 07:08:20|1096||1095.5||1096||1095.5||0
1648624110000|2022-03-30 07:08:30|1095.8|1094.3|1096.3|1094|1096.5|1094.3|1095.8|1094|0
1648624120000|2022-03-30 07:08:40|1096.5||1096.3||1096.5||1096.3||1
1648624130000|2022-03-30 07:08:50|1096.5|1094.3|1098|1095.8|1098|1095.8|1096.5|1094|4
1648624140000|2022-03-30 07:09:00|1098.3|1096|1098.5|1096|1098.5|1096|1098.3|1095.8|0
1648624150000|2022-03-30 07:09:10|1098.3|1096.5|1099|1096.5|1099|1096.5|1098.3|1096.5|0
1648624160000|2022-03-30 07:09:20|1098|1096.3|1097.5|1094.5|1098.3|1096.3|1097.5|1094.5|5
1648624180000|2022-03-30 07:09:40|1097.3|1094.3|1097.3|1094.5|1097.3|1094.5|1097.3|1094.3|0
1648624190000|2022-03-30 07:09:50|1097|1094.3|1096.3|1094|1097|1094.3|1096.3|1094|1
1648624200000|2022-03-30 07:10:00|1096.5|1094.3|1097|1094|1097.3|1095.5|1096.5|1094|3
1648624210000|2022-03-30 07:10:10|1096.8|1094.3|1096.8|1094.3|1096.8|1094.3|1096.5|1094|0
1648624220000|2022-03-30 07:10:20|1096.5||1096.3||1096.5||1096.3||0
1648624230000|2022-03-30 07:10:30|1096.5||1096.3||1096.5||1096.3||0
1648624240000|2022-03-30 07:10:40|1096||1096.3||1096.5||1096||0
1648624250000|2022-03-30 07:10:50|1096||1096.3||1096.5||1096||0
1648624260000|2022-03-30 07:11:00|1096||1096.5||1096.5||1096||5
1648624300000|2022-03-30 07:11:40|1096.8|1094.8|1096.5|1094.3|1096.8|1094.8|1096.5|1094.3|4
1648624310000|2022-03-30 07:11:50|1096.8||1096.8||1096.8||1096.8||0
1648624320000|2022-03-30 07:12:00|1097|1094.8|1097|1094.8|1097|1094.8|1097|1094.8|0
1648624330000|2022-03-30 07:12:10|1096.8||1096.8||1096.8||1096.8||0
1648624340000|2022-03-30 07:12:20|1096.5||1096.8||1096.8||1096.5||2
1648624360000|2022-03-30 07:12:40|1097.5|1095.5|1098.5|1096|1098.8|1096|1097.5|1095.5|1
1648624370000|2022-03-30 07:12:50|1098.8|1096.3|1099.3|1097.5|1099.5|1097.8|1098.5|1096.3|3
1648624380000|2022-03-30 07:13:00|1099.5|1096.8|1099|1097.5|1099.5|1097.5|1099|1096.8|3
1648624390000|2022-03-30 07:13:10||1097||1097||1097||1097|2
1648624400000|2022-03-30 07:13:20|1098.8|1097.3|1099|1097.3|1099|1097.3|1098.8|1097.3|0
1648624420000|2022-03-30 07:13:40|1099.5||1099||1099.5||1099||1
1648624430000|2022-03-30 07:13:50|1099.3||1099||1099.3||1099||1
1648624440000|2022-03-30 07:14:00|1099.3|1097.5|1098.5|1096.3|1099.3|1097.5|1098.5|1096.3|2
1648624450000|2022-03-30 07:14:10|1098.8|1096.5|1098.8|1096.5|1098.8|1096.5|1098.8|1096.5|0
1648624460000|2022-03-30 07:14:20|1099|1096.8|1098.5|1096.5|1099|1096.8|1098.5|1096.3|2
1648624470000|2022-03-30 07:14:30|1098.8|1096.8|1098.5|1096.5|1098.8|1096.8|1098.5|1096.5|0
1648624480000|2022-03-30 07:14:40|1097.5|1095|1097|1095|1097.5|1095|1095.8|1094|4
1648624490000|2022-03-30 07:14:50|1096.8|1094.8|1097.3|1095|1097.3|1095|1096.8|1094.8|1
1648624500000|2022-03-30 07:15:00|1097|1095.5|1096.3|1094.5|1097|1095.5|1096.3|1094.5|1
1648624510000|2022-03-30 07:15:10|1096.8|1094.3|1096.5|1094.5|1096.8|1094.8|1096.3|1094.3|0
1648624520000|2022-03-30 07:15:20|1096.3|1094.3|1097|1094.5|1097|1094.5|1096.3|1094.3|2
1648624530000|2022-03-30 07:15:30|1096.8|1094.8|1097|1094.3|1097|1094.8|1096.8|1094.3|6
1648624540000|2022-03-30 07:15:40|1096.8|1094|1096.8|1094|1097|1094.3|1096.8|1094|0
1648624550000|2022-03-30 07:15:50|1095.8||1096.8||1096.8||1095.8||0
1648624560000|2022-03-30 07:16:00|1096.5|1093.8|1096.5|1094|1096.5|1094|1096|1093.8|10
1648624570000|2022-03-30 07:16:10|1097.3|1094.8|1096.8|1094.5|1097.3|1094.8|1096.8|1094.5|12
1648624580000|2022-03-30 07:16:20|1097|1094.8|1098|1095.5|1098|1095.5|1097|1094.8|0
1648624590000|2022-03-30 07:16:30|1097.5|1095|1097.5|1094.8|1097.5|1095|1097.5|1094.5|0
1648624600000|2022-03-30 07:16:40|1097.8|1095|1097.3|1094.8|1097.8|1095.3|1097.3|1094.8|0
1648624620000|2022-03-30 07:17:00|1097.5|1095|1097.8|1095.5|1097.8|1095.5|1097.5|1094.8|1
1648624640000|2022-03-30 07:17:20|1097.3|1095|1097.3|1095|1097.3|1095|1097.3|1095|0
1648624650000|2022-03-30 07:17:30|1097.5||1097.5||1097.5||1097.3||0
1648624660000|2022-03-30 07:17:40|1097.8|1095.3|1097.8|1095.3|1097.8|1095.3|1097.8|1095.3|0
1648624670000|2022-03-30 07:17:50|1098|1095.5|1098.3|1095.8|1098.3|1096|1098|1095.5|0
1648624680000|2022-03-30 07:18:00|1097.8|1096|1097.5|1095.3|1097.8|1096|1097.5|1095.3|1
1648624690000|2022-03-30 07:18:10|1097.3|1094.5|1096.8|1094.8|1097.3|1095|1096.5|1094.5|0
1648624700000|2022-03-30 07:18:20|1096.5|1096|1097.8|1095.8|1098|1096.3|1096.5|1095.5|2
1648624710000|2022-03-30 07:18:30|1098|1096|1097.3|1095.3|1098|1096|1097|1094.8|11
1648624720000|2022-03-30 07:18:40|1097|1095|1095.3|1093|1097|1095|1094.5|1092.8|108
1648624730000|2022-03-30 07:18:50|1095.5|1091.8|1094|1091.8|1095.5|1091.8|1094|1091.8|1
1648624740000|2022-03-30 07:19:00|1094.3|1092|1095.5|1093|1095.5|1093|1094.3|1092|0
1648624750000|2022-03-30 07:19:10|1095.3|1092.8|1095.8|1093|1096|1093.3|1095.3|1092.5|0
1648624760000|2022-03-30 07:19:20|1096|1092.8|1094.8|1092.8|1096|1093.3|1094.8|1092.8|3
1648624770000|2022-03-30 07:19:30|1094|1092|1095|1092.5|1095|1092.5|1093.5|1091.5|5
1648624780000|2022-03-30 07:19:40|1094.5|1092.3|1093.8|1091.3|1094.8|1092.3|1093.5|1091|0
1648624790000|2022-03-30 07:19:50|1093|1090.8|1093|1090.5|1093.3|1090.8|1092.3|1089.8|6
1648624800000|2022-03-30 07:20:00|1092.5|1091|1091.3|1089|1092.5|1091|1091.3|1089|2
1648624810000|2022-03-30 07:20:10|1090.8|1088.8|1091|1088.8|1091|1089|1090.8|1088.8|2
1648624820000|2022-03-30 07:20:20|1089.5|1088.5|1089.8|1087.8|1089.8|1088.5|1089.3|1087.5|3
1648624830000|2022-03-30 07:20:30|1091.3|1087.5|1091.8|1089.5|1091.8|1089.5|1091.3|1087.5|1
1648624840000|2022-03-30 07:20:40|1091.3|1089.3|1091.3|1088.8|1091.3|1089.3|1091.3|1088.8|0
1648624850000|2022-03-30 07:20:50|1091.5|1089|1091.5|1088.8|1091.5|1089|1091.5|1088.8|0
1648624880000|2022-03-30 07:21:20|1092|1089.3|1092.3|1089.8|1092.3|1089.8|1092|1089.3|0
1648624890000|2022-03-30 07:21:30|1094|1091|1094|1091.5|1094|1091.8|1094|1091|0
1648624900000|2022-03-30 07:21:40|1092|1089.8|1091.5|1089.3|1092|1089.8|1091.5|1089.3|3
1648624910000|2022-03-30 07:21:50|||||||||3
1648624920000|2022-03-30 07:22:00|1092|1089.8|1092.3|1090.3|1092.3|1090.3|1092|1089.8|0
1648624930000|2022-03-30 07:22:10|||||||||30
1648624940000|2022-03-30 07:22:20|1091.8|1089.5|1092.3|1090|1092.3|1090|1091.8|1089.5|2
1648624970000|2022-03-30 07:22:50|1094.3|1091.8|1094.3|1091.8|1094.3|1091.8|1094.3|1091.5|13
1648624980000|2022-03-30 07:23:00|1093.8||1094.3||1094.3||1093.8||0
1648624990000|2022-03-30 07:23:10||1092||1092||1092||1092|0
1648625000000|2022-03-30 07:23:20|1094.8|1092.3|1094.8|1092.5|1094.8|1092.5|1094.8|1092.3|0
1648625010000|2022-03-30 07:23:30|1095.3|1092.8|1094.8|1092.3|1095.3|1092.8|1094.8|1092.3|0
1648625020000|2022-03-30 07:23:40|1094.5|1092|1094.5|1092|1094.5|1092.3|1094.5|1092|0
1648625030000|2022-03-30 07:23:50|1094|1091.8|1094.3|1091.5|1094.3|1091.8|1094|1091.5|0
1648625040000|2022-03-30 07:24:00|1094|1092|1094|1091.5|1094|1092|1094|1091.5|0
1648625050000|2022-03-30 07:24:10|1094.5|1092.3|1094.3|1092|1094.5|1092.3|1094|1091.8|0
1648625060000|2022-03-30 07:24:20|1094|1091.8|1093.5|1091.5|1094.3|1092|1093.5|1091.5|0
1648625070000|2022-03-30 07:24:30|1093.8||1093.8||1094.3||1093.8||0
1648625080000|2022-03-30 07:24:40|1093.5|1091|1092.8|1090.5|1093.5|1091|1092.8|1090.5|0
1648625100000|2022-03-30 07:25:00|1093|1090.8|1093.8|1091.5|1093.8|1091.5|1093|1090.8|0
1648625110000|2022-03-30 07:25:10|1093|1091.3|1093.3|1090.8|1093.3|1091.3|1093|1090.5|0
1648625120000|2022-03-30 07:25:20|1092.3|1091|1092.8|1090.5|1093|1091|1092.3|1089.8|0
1648625130000|2022-03-30 07:25:30|1093|1091|1093.8|1091|1093.8|1091|1093|1091|0
1648625140000|2022-03-30 07:25:40|1094|1091.3|1094|1091.5|1094|1091.8|1094|1091.3|2
1648625160000|2022-03-30 07:26:00|1093.5|1091.3|1093.3|1090.8|1093.5|1091.3|1093|1090.5|0
1648625170000|2022-03-30 07:26:10|1093.5|1091|1093.3|1091|1094|1091.8|1093.3|1091|5
1648625180000|2022-03-30 07:26:20|1093|1091.3|1094|1091.5|1094|1091.5|1093|1091.3|1
1648625190000|2022-03-30 07:26:30|1093.5|1091.8|1094.3|1091.5|1094.3|1091.8|1093.5|1091.3|1
1648625200000|2022-03-30 07:26:40|1093.8|1091.3|1094|1091.8|1094|1091.8|1093.8|1091.3|0
1648625210000|2022-03-30 07:26:50|1093.5|1091.5|1093|1090.5|1093.5|1091.8|1092.8|1090.5|0
1648625220000|2022-03-30 07:27:00|1092.8|1090.8|1092|1089.8|1093|1090.8|1091.8|1089.8|11
1648625230000|2022-03-30 07:27:10|1091.8|1089.5|1091|1088.8|1091.8|1089.5|1090.5|1088.3|0
1648625240000|2022-03-30 07:27:20|1091.3|1089.3|1091.5|1089.3|1091.8|1089.5|1091.3|1089|1
1648625250000|2022-03-30 07:27:30|1091.3|1088.5|1091.5|1089|1091.5|1089|1091|1088.5|0
1648625260000|2022-03-30 07:27:40|1091.3|1088.8|1091|1088.8|1091.5|1088.8|1090.8|1088.5|0
1648625270000|2022-03-30 07:27:50|1090.8|1088.5|1090.3|1088.3|1090.8|1088.5|1090|1088|0
1648625280000|2022-03-30 07:28:00|1090.5|1088.5|1090.5|1088.5|1091|1088.8|1090.5|1088|0
1648625290000|2022-03-30 07:28:10|1090.3|1088.3|1090.3|1088.5|1090.3|1088.5|1090.3|1088.3|0
1648625300000|2022-03-30 07:28:20|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1648625310000|2022-03-30 07:28:30|1090.5|1088.8|1091|1088.8|1091|1088.8|1090.5|1088.8|1
1648625320000|2022-03-30 07:28:40|1091.3|1089.3|1091.3|1089.3|1091.3|1089.3|1091.3|1089.3|0
1648625330000|2022-03-30 07:28:50|1091.8|1089.5|1092.3|1090.3|1092.3|1090.3|1091.8|1089.5|1
1648625340000|2022-03-30 07:29:00|1092.5|1090|1092.5|1090.5|1092.5|1090.5|1092.5|1090|3
1648625350000|2022-03-30 07:29:10|1093|1090.8|1094|1092|1094|1092.3|1093|1090.8|7
1648625360000|2022-03-30 07:29:20|1094.5|1092.5|1094.8|1092.5|1094.8|1092.5|1094.5|1092.3|3
1648625370000|2022-03-30 07:29:30||1092.8||1092.5||1092.8||1092.5|3
1648625380000|2022-03-30 07:29:40|1095|1092.3|1095|1092.8|1095|1092.8|1095|1092.3|3
1648625390000|2022-03-30 07:29:50|1094.8|1093|1095|1093|1095|1093|1094.8|1092.5|5
1648625400000|2022-03-30 07:30:00|1094.8||1094.8||1094.8||1094.5||4
1648625410000|2022-03-30 07:30:10|1095||1094.8||1095||1094.8||4
1648625420000|2022-03-30 07:30:20|1095|1093.3|1095|1093.3|1095|1093.3|1094.8|1093.3|6
1648625430000|2022-03-30 07:30:30|1095.5|1094|1096.3|1094.5|1096.3|1094.5|1095.5|1093.8|4
1648625440000|2022-03-30 07:30:40|1095.8|1094|1096|1094|1096|1094|1095.8|1094|4
1648625450000|2022-03-30 07:30:50|1096.3|1094.3|1096.8|1094.8|1097.3|1095.5|1096.3|1094.3|16
1648625460000|2022-03-30 07:31:00|1096.3|1094.5|1096.8|1094.8|1096.8|1095.3|1096.3|1094.3|4
1648625470000|2022-03-30 07:31:10||1095||1095.3||1095.3||1095|6
1648625480000|2022-03-30 07:31:20|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1648625490000|2022-03-30 07:31:30|1095.8|1093.8|1095.8|1093.8|1096|1094|1095.8|1093.8|1
1648625500000|2022-03-30 07:31:40|1096.5|1094.8|1096.5|1094.8|1096.8|1094.8|1096.3|1094.8|3
1648625510000|2022-03-30 07:31:50|1096.3|1094.3|1096|1094.5|1096.3|1094.5|1095.8|1093.8|0
1648625520000|2022-03-30 07:32:00|1095.5|1093.8|1096|1094|1096|1094.3|1095.3|1093.5|1
1648625530000|2022-03-30 07:32:10|1096.3|1094.3|1095.5|1093.5|1096.3|1094.3|1095.3|1093.5|0
1648625540000|2022-03-30 07:32:20|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|1095.3|1093.5|1
1648625550000|2022-03-30 07:32:30|1095.5||1095.5||1095.5||1095.5||0
1648625560000|2022-03-30 07:32:40|1095|1093.3|1094.8|1093|1095|1093.3|1094.5|1092.5|3
1648625570000|2022-03-30 07:32:50|1095|1092.5|1094.5|1092.8|1095|1092.8|1094.3|1092.5|0
1648625580000|2022-03-30 07:33:00|1094.3|1092.5|1094.3|1092.3|1094.5|1092.5|1094.3|1092.3|0
1648625590000|2022-03-30 07:33:10|1094|1092.5|1092.8|1090.8|1094|1092.5|1092.5|1090.5|10
1648625600000|2022-03-30 07:33:20|1092.5|1090.3|1093.3|1091|1093.3|1091|1092.3|1090.3|2
1648625610000|2022-03-30 07:33:30|1093|1090.8|1093.8|1091.5|1093.8|1091.5|1093|1090.8|0
1648625620000|2022-03-30 07:33:40|1094.3|1091.8|1094.3|1092.3|1094.3|1092.3|1093.8|1091.5|0
1648625630000|2022-03-30 07:33:50|1094.5|1092.8|1094.8|1092.5|1094.8|1092.8|1094.5|1092.3|0
1648625640000|2022-03-30 07:34:00|1094.5|1092|1094|1092|1094.5|1092|1094|1092|1
1648625650000|2022-03-30 07:34:10||1092.3||1092.3||1092.3||1092.3|1
1648625670000|2022-03-30 07:34:30|1094.5|1092.5|1094|1091.8|1094.5|1092.5|1094|1091.8|0
1648625680000|2022-03-30 07:34:40||1092||1092||1092||1092|0
1648625690000|2022-03-30 07:34:50|1093|1091.3|1093.3|1091.3|1093.5|1091.5|1093|1091|0
1648625700000|2022-03-30 07:35:00|1092.3|1090.8|1093.3|1091.3|1093.5|1091.8|1092.3|1090.8|3
1648625710000|2022-03-30 07:35:10|1093|1091.5|1093|1090.8|1093.3|1091.5|1092.8|1090.8|1
1648625720000|2022-03-30 07:35:20|1092.5|1090.3|1092.5|1090.5|1092.5|1090.5|1092.3|1090.3|0
1648625740000|2022-03-30 07:35:40||1090.8||1090.5||1090.8||1090.3|0
1648625750000|2022-03-30 07:35:50||1090.8||1090.8||1091||1090.8|0
1648625760000|2022-03-30 07:36:00|1092.3|1091|1092.3|1090.5|1092.3|1091|1092.3|1090.3|0
1648625770000|2022-03-30 07:36:10|1092|1090.3|1092.5|1090.5|1092.5|1090.5|1092|1090.3|1
1648625780000|2022-03-30 07:36:20|1092|1090.3|1092|1089.8|1092|1090.3|1092|1089.5|0
1648625790000|2022-03-30 07:36:30|1092.5|1090|1092|1089.8|1092.5|1090|1092|1089.8|2
1648625800000|2022-03-30 07:36:40|1092.3|1090|1092|1089.8|1092.3|1090.3|1092|1089.8|0
1648625810000|2022-03-30 07:36:50||1090||1090||1090||1090|0
1648625820000|2022-03-30 07:37:00||1090.3||1090.3||1090.5||1090|3
1648625830000|2022-03-30 07:37:10||1089.8||1089.8||1089.8||1089.8|0
1648625840000|2022-03-30 07:37:20||1089.5||1089.8||1089.8||1089.5|0
1648625850000|2022-03-30 07:37:30|1091.5|1089.5|1091.8|1089.5|1091.8|1089.5|1091.5|1089.5|0
1648625860000|2022-03-30 07:37:40|1091.5|1089.3|1089.5|1087.5|1091.5|1089.3|1089.3|1087.5|0
1648625880000|2022-03-30 07:38:00|1090.5|1088|1090.5|1088|1090.5|1088.3|1090.5|1088|0
1648625890000|2022-03-30 07:38:10|1090|1088.3|1090|1087.8|1090|1088.3|1090|1087.8|0
1648625900000|2022-03-30 07:38:20||1087.5||1087.8||1088||1087.5|0
1648625910000|2022-03-30 07:38:30||1088||1087.8||1088||1087.8|0
1648625920000|2022-03-30 07:38:40|1091|1088.3|1091|1088.8|1091.3|1088.8|1090.5|1088.3|0
1648625930000|2022-03-30 07:38:50||1088.5||1089||1089.3||1088.5|0
1648625940000|2022-03-30 07:39:00|1091.3|1089.3|1091.3|1089.3|1091.3|1089.5|1091.3|1089.3|0
1648625950000|2022-03-30 07:39:10|1091|1089.5|1091|1089.3|1091.3|1089.5|1091|1089.3|0
1648625960000|2022-03-30 07:39:20|1091.3|1088.8|1091.3|1089|1091.3|1089|1091.3|1088.8|1
1648625970000|2022-03-30 07:39:30|1091|1088.8|1091|1088.8|1091|1088.8|1091|1088.8|0
1648625980000|2022-03-30 07:39:40||1088.5||1088.8||1088.8||1088.5|0
1648625990000|2022-03-30 07:39:50|1091.5|1089|1091.5|1089.3|1091.5|1089.3|1091.5|1089|0
1648626000000|2022-03-30 07:40:00|1091|1088.5|1090.8|1088.5|1091|1089|1090.8|1088.5|2
1648626010000|2022-03-30 07:40:10|1090.3|1089|1090.3|1088|1090.3|1089|1090.3|1088|0
1648626020000|2022-03-30 07:40:20||1088.3||1088.3||1088.3||1088|0
1648626030000|2022-03-30 07:40:30||1088||1088.3||1088.3||1088|0
1648626040000|2022-03-30 07:40:40|1090|1088.8|1090.5|1088.5|1090.8|1088.8|1090|1088.3|11
1648626050000|2022-03-30 07:40:50|1091|1088.8|1091|1089.5|1091|1089.5|1091|1088.5|0
1648626060000|2022-03-30 07:41:00|1091.3||1091.3||1091.3||1091.3||1
1648626070000|2022-03-30 07:41:10|1091|1090|1092.8|1090.3|1092.8|1090.3|1091|1090|7
1648626080000|2022-03-30 07:41:20||1090.5||1090.3||1090.5||1090.3|0
1648626090000|2022-03-30 07:41:30||1090.8||1090.8||1090.8||1090.8|0
1648626100000|2022-03-30 07:41:40|1093|1091|1093|1091.3|1093|1091.5|1093|1091|0
1648626110000|2022-03-30 07:41:50||1091||1091||1091.8||1091|1
1648626120000|2022-03-30 07:42:00|1093.5|1091.5|1093.5|1091.8|1093.5|1091.8|1093.5|1091.5|1
1648626130000|2022-03-30 07:42:10|1093.8|1092|1094|1092.3|1095|1092.8|1093.8|1092|22
1648626140000|2022-03-30 07:42:20||1092||1092||1092||1092|0
1648626150000|2022-03-30 07:42:30|1093.8|1091.8|1093.5|1091.5|1093.8|1091.8|1093.5|1091.5|2
1648626170000|2022-03-30 07:42:50|1093|1091.3|1092.5|1090.5|1093|1091.5|1092.5|1090.5|0
1648626180000|2022-03-30 07:43:00|1091.5|1090.8|1091.3|1089.3|1091.5|1090.8|1091.3|1089.3|1
1648626190000|2022-03-30 07:43:10|1090.8|1088.8|1090.8|1088.8|1090.8|1089|1090.8|1088.5|0
1648626200000|2022-03-30 07:43:20|1090|1088|1090|1088.3|1090|1088.3|1090|1088|2
1648626210000|2022-03-30 07:43:30|1091|1089|1091|1088.8|1091|1089|1091|1088.8|2
1648626220000|2022-03-30 07:43:40|1091.8|1089|1092.3|1090|1092.5|1090|1091.8|1089|0
1648626230000|2022-03-30 07:43:50||1089.8||1089.5||1089.8||1089.5|0
1648626240000|2022-03-30 07:44:00|1092|1089.8|1091.5|1089|1092|1089.8|1091.5|1089|0
1648626250000|2022-03-30 07:44:10||1088.8||1089||1089||1088.8|0
1648626260000|2022-03-30 07:44:20|1091.3|1088.8|1091.3|1089|1091.5|1089|1091.3|1088.8|0
1648626270000|2022-03-30 07:44:30|1091.8|1089.3|1092|1089.5|1092|1089.5|1091.8|1089.3|0
1648626280000|2022-03-30 07:44:40|1091.8|1089.3|1091.8|1089.5|1091.8|1089.5|1091.8|1089.3|0
1648626290000|2022-03-30 07:44:50|1092.3|1089.8|1091.8|1089.5|1092.3|1089.8|1091.8|1089.5|0
1648626300000|2022-03-30 07:45:00|1092|1089.8|1092|1089.8|1092|1089.8|1091.5|1089.3|0
1648626310000|2022-03-30 07:45:10|1092.5|1090|1092.5|1090.3|1092.5|1090.3|1092|1089.8|0
1648626320000|2022-03-30 07:45:20|1092|1089.8|1092.5|1090.3|1092.5|1090.3|1092|1089.8|0
1648626330000|2022-03-30 07:45:30|1092.3|1090.8|1091.8|1089.5|1092.3|1090.8|1091.8|1089.5|1
1648626340000|2022-03-30 07:45:40|1091.5|1089.3|1091|1089.3|1091.5|1089.3|1090.3|1088.3|1
1648626350000|2022-03-30 07:45:50|1091.3|1089.5|1091.5|1089.5|1091.5|1089.8|1090.8|1089.5|0
1648626360000|2022-03-30 07:46:00|1091.3|1089.3|1091|1089.3|1091.3|1089.3|1091|1089.3|0
1648626370000|2022-03-30 07:46:10|1091.3|1089|1091|1089|1091.3|1089|1091|1089|6
1648626380000|2022-03-30 07:46:20|1091.5|1089.3|1091|1089|1091.5|1089.5|1090.5|1089|0
1648626390000|2022-03-30 07:46:30|1091.3|1089.5|1091.5|1089.5|1091.5|1089.5|1091.3|1089.5|0
1648626400000|2022-03-30 07:46:40|1091.3|1089.3|1091.5|1089.5|1091.5|1089.5|1091.3|1089.3|0
1648626410000|2022-03-30 07:46:50|1092|1090.5|1092.3|1090.5|1092.5|1090.5|1092|1090|9
1648626420000|2022-03-30 07:47:00|1092|1090.3|1092.3|1090.5|1092.8|1090.8|1091.8|1090|22
1648626430000|2022-03-30 07:47:10|1092.5|1090.3|1092.8|1091|1092.8|1091|1092|1090.3|4
1648626440000|2022-03-30 07:47:20|1092.5|1090.8|1093|1091.3|1093|1091.3|1092.5|1090.5|3
1648626450000|2022-03-30 07:47:30|1092.8|1090.8|1092.8|1090.5|1092.8|1090.8|1092.8|1090.5|2
1648626460000|2022-03-30 07:47:40|1092.5|1090.8|1092.5|1090.3|1092.8|1090.8|1092.5|1090.3|1
1648626470000|2022-03-30 07:47:50|1092.3|1090.5|1092.5|1090.5|1092.5|1090.5|1092|1090.5|1
1648626480000|2022-03-30 07:48:00|1093.3|1091|1093.5|1091.5|1094|1092|1093.3|1091|2
1648626490000|2022-03-30 07:48:10||1091.3||1091.3||1091.5||1091.3|0
1648626500000|2022-03-30 07:48:20||1091.5||1091||1091.5||1091|0
1648626510000|2022-03-30 07:48:30|1093.3|1090.8|1093|1090.8|1093.3|1090.8|1093|1090.5|0
1648626520000|2022-03-30 07:48:40|1093.8|1091.5|1093.5|1091.5|1093.8|1091.5|1093.5|1091.5|0
1648626530000|2022-03-30 07:48:50|1093.8|1091.8|1093.8|1091.8|1094|1091.8|1093.5|1091.5|0
1648626540000|2022-03-30 07:49:00|1094|1091.5|1093|1090.8|1094|1091.5|1093|1090.5|0
1648626550000|2022-03-30 07:49:10|1093.3||1093.3||1093.3||1093||0
1648626560000|2022-03-30 07:49:20|1093.5|1091.3|1091.3|1089.5|1093.5|1091.5|1091.3|1089.3|62
1648626570000|2022-03-30 07:49:30||1089.3||1089.3||1089.3||1089.3|1
1648626580000|2022-03-30 07:49:40|1091|1089.5|1091|1089.3|1091|1089.5|1091|1089.3|0
1648626590000|2022-03-30 07:49:50|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|1
1648626600000|2022-03-30 07:50:00|1092|1090.3|1091.5|1089.3|1092.3|1090.3|1091.5|1089.3|8
1648626610000|2022-03-30 07:50:10|1091.8|1089.5|1091.5|1089.5|1091.8|1089.5|1091.5|1089.5|1
1648626620000|2022-03-30 07:50:20|1091.3|1089.3|1091.8|1089.5|1092|1090|1091.3|1089.3|2
1648626630000|2022-03-30 07:50:30|1092|1089.8|1092.3|1089.8|1093|1090.8|1092|1089.8|12
1648626640000|2022-03-30 07:50:40|1092.5|1089.5|1092.5|1090.5|1092.5|1090.5|1092.3|1089.5|0
1648626660000|2022-03-30 07:51:00|1093|1091.5|1093.3|1090.8|1093.3|1091.5|1093|1090.8|13
1648626670000|2022-03-30 07:51:10|1092.5|1090.5|1092.3|1090.3|1092.5|1090.5|1092.3|1089.8|0
1648626680000|2022-03-30 07:51:20|1092|1089.8|1092|1090|1092|1090|1092|1089.8|2
1648626690000|2022-03-30 07:51:30|1091.5|1089.8|1091.8|1089.8|1092.5|1090.3|1091.5|1089.5|8
1648626700000|2022-03-30 07:51:40|1091.5|1089.5|1091.8|1089.8|1092|1090|1091|1089.5|2
1648626710000|2022-03-30 07:51:50|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091.3|1089.5|0
1648626720000|2022-03-30 07:52:00|1091.8|1089.8|1091.8|1089.5|1092|1089.8|1091.5|1089.3|1
1648626730000|2022-03-30 07:52:10|1092.3|1089.8|1092|1089.8|1092.3|1090.5|1092|1089.5|0
1648626740000|2022-03-30 07:52:20|1092.3|1090|1092|1090.3|1092.3|1090.3|1092|1090|0
1648626750000|2022-03-30 07:52:30|1092.3||1092.3||1092.5||1092.3||1
1648626760000|2022-03-30 07:52:40|1092|1090|1092.3|1090.3|1092.3|1090.3|1092|1090|0
1648626770000|2022-03-30 07:52:50|1092|1090|1092.3|1090.3|1092.3|1090.3|1092|1090|0
1648626780000|2022-03-30 07:53:00|1092.5|1090.5|1092.3|1090|1092.5|1090.5|1092.3|1090|3
1648626790000|2022-03-30 07:53:10|1092.5|1090.3|1092.5|1090.5|1092.8|1090.5|1092.5|1090.3|0
1648626800000|2022-03-30 07:53:20|1092.8|1090.8|1092.3|1090.5|1092.8|1090.8|1092.3|1090.5|0
1648626810000|2022-03-30 07:53:30|1092|1089.8|1091|1089|1092.3|1090|1091|1089|8
1648626820000|2022-03-30 07:53:40|1090.8|1088.8|1090.8|1088.8|1091|1088.8|1090.8|1088.8|0
1648626830000|2022-03-30 07:53:50|1091|1089.3|1091.3|1089.3|1091.3|1089.3|1091|1089.3|2
1648626840000|2022-03-30 07:54:00|1091.8|1089.8|1092|1089.8|1092.3|1089.8|1091.5|1089.3|0
1648626850000|2022-03-30 07:54:10|1091.8|1089.5|1092.3|1090.3|1092.3|1090.3|1091.8|1089.5|0
1648626860000|2022-03-30 07:54:20|1092.5|1090|1092.3|1090.3|1092.5|1090.5|1092.3|1090|0
1648626870000|2022-03-30 07:54:30|1092|1090|1092.3|1090|1092.3|1090.3|1092|1090|0
1648626880000|2022-03-30 07:54:40|1091.8|1089.8|1091.8|1089.5|1091.8|1089.8|1091.5|1089.5|0
1648626890000|2022-03-30 07:54:50|1092|1089.8|1092|1089.8|1092.3|1090|1092|1089.5|0
1648626900000|2022-03-30 07:55:00|1092.3|1090|1092|1090|1092.3|1090.3|1092|1090|0
1648626910000|2022-03-30 07:55:10|1092.3|1090.3|1092|1090|1092.5|1090.8|1092|1090|0
1648626920000|2022-03-30 07:55:20|1091.8|1089.8|1092.3|1090|1092.5|1090.3|1091.8|1089.8|0
1648626930000|2022-03-30 07:55:30|1092|1090.3|1091.8|1090|1092.3|1090.3|1091.8|1090|1
1648626940000|2022-03-30 07:55:40|1091.5|1089.8|1092|1090|1092.3|1090|1091.5|1089.5|1
1648626950000|2022-03-30 07:55:50|1092.3||1092||1092.3||1092||0
1648626960000|2022-03-30 07:56:00|1092.3|1090.3|1091.5|1089.5|1092.3|1090.3|1091.5|1089.5|3
1648626970000|2022-03-30 07:56:10|1091.8|1089.8|1091.8|1089.5|1092|1089.8|1091.8|1089.5|1
1648626980000|2022-03-30 07:56:20|1091.5|1089.3|1091.5|1089.3|1091.8|1089.8|1091.5|1089.3|0
1648626990000|2022-03-30 07:56:30|1092|1089.8|1092|1089.5|1092|1089.8|1092|1089.5|0
1648627000000|2022-03-30 07:56:40|1091.8|1089.8|1091.8|1089.5|1091.8|1089.8|1091.8|1089.5|0
1648627010000|2022-03-30 07:56:50|1091.5|1089.3|1091.8|1089.5|1091.8|1089.8|1091.5|1089.3|0
1648627020000|2022-03-30 07:57:00|1092|1089.8|1091.5|1089.3|1092|1090|1091.5|1089.3|0
1648627030000|2022-03-30 07:57:10|1091.8|1089.5|1090|1088.5|1091.8|1089.8|1090|1088|0
1648627040000|2022-03-30 07:57:20|1090.5|1087.8|1090|1087.8|1090.5|1088|1090|1087.8|1
1648627050000|2022-03-30 07:57:30|1090.3|1088|1090.8|1088.8|1091.3|1089|1090|1087.8|5
1648627060000|2022-03-30 07:57:40|1091.3|1089|1091|1088.8|1091.3|1089|1091|1088.8|0
1648627070000|2022-03-30 07:57:50|1091.3|1089|1090.8|1088.5|1091.3|1089|1090.5|1088.3|2
1648627080000|2022-03-30 07:58:00|1091|1088.3|1090.3|1088|1091|1088.3|1090.3|1088|0
1648627090000|2022-03-30 07:58:10|1090.8|1088.3|1090.5|1088.5|1090.8|1088.5|1090.5|1088.3|1
1648627100000|2022-03-30 07:58:20|1090.8|1088.3|1090.8|1088.5|1090.8|1088.5|1090.8|1088.3|4
1648627110000|2022-03-30 07:58:30|1090.3|1088.3|1090.5|1088.8|1090.8|1088.8|1090.3|1087.8|2
1648627120000|2022-03-30 07:58:40|1090.3|1088|1090.3|1088|1090.3|1088.3|1090.3|1088|1
1648627130000|2022-03-30 07:58:50|1090.5|1088.3|1090.5|1088.3|1090.8|1088.3|1090.3|1088.3|0
1648627140000|2022-03-30 07:59:00|1090.8|1088.8|1091.3|1089.3|1091.8|1089.8|1090.8|1088.8|0
1648627150000|2022-03-30 07:59:10|1089.8|1089|1089.8|1087.8|1090|1089|1089.8|1087.8|13
1648627160000|2022-03-30 07:59:20|1089.5|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.3|0
1648627170000|2022-03-30 07:59:30|1089.5|1087.3|1089.3|1087.5|1089.5|1087.5|1089|1087|0
1648627180000|2022-03-30 07:59:40|1089.5|1087.3|1090|1088|1090.3|1088|1089.5|1087.3|1
1648627190000|2022-03-30 07:59:50|1089.5|1087.8|1090|1087.8|1090|1087.8|1089.5|1087.3|0
1648627200000|2022-03-30 08:00:00|1089.8|1088.3|1091|1088.8|1091|1089|1089.8|1088.3|0
1648627210000|2022-03-30 08:00:10|1089.5|1087.5|1090.8|1088.8|1091.3|1089|1089.5|1087.5|1
1648627220000|2022-03-30 08:00:20|1091.3|1089|1090|1088|1091.3|1089.3|1090|1088|0
1648627230000|2022-03-30 08:00:30|1090.3|1087.8|1088.8|1086.8|1090.3|1088|1088.8|1086.8|0
1648627240000|2022-03-30 08:00:40|1088.5|1087|1088.5|1086.5|1088.5|1087|1087.5|1085.8|5
1648627250000|2022-03-30 08:00:50|1088.3|1086.8|1087.8|1085.5|1088.5|1086.8|1087.8|1085.5|0
1648627260000|2022-03-30 08:01:00|1088.3|1086|1088|1086|1088.5|1086.3|1087.3|1085.3|1
1648627270000|2022-03-30 08:01:10|1088.3|1086.3|1088|1086|1088.5|1086.5|1088|1086|0
1648627280000|2022-03-30 08:01:20|1089|1086.5|1089.8|1087.5|1089.8|1087.5|1089|1086.5|0
1648627290000|2022-03-30 08:01:30|1090|1087.8|1090.5|1088.3|1090.5|1088.5|1090|1087.8|6
1648627300000|2022-03-30 08:01:40|1090.3|1088.5|1089.8|1087.8|1090.3|1088.5|1089.8|1087.8|0
1648627310000|2022-03-30 08:01:50|1089|1086.8|1089.5|1087.3|1089.8|1087.5|1088.8|1086.5|0
1648627320000|2022-03-30 08:02:00|1089|1087.5|1089|1087|1090|1088|1089|1087|14
1648627330000|2022-03-30 08:02:10|1089.3|1087.5|1089.5|1087.5|1090|1087.5|1089.3|1087.5|0
1648627340000|2022-03-30 08:02:20|1089.3|1087|1089.3|1087|1089.3|1087|1088.8|1087|0
1648627350000|2022-03-30 08:02:30|1088.3|1086.3|1088.3|1086.3|1088.8|1086.5|1088.3|1086|0
1648627360000|2022-03-30 08:02:40|1088|1086|1088.5|1086|1088.5|1086|1087.5|1085|0
1648627370000|2022-03-30 08:02:50|1088.3|1085.3|1087.5|1085.3|1088.5|1085.5|1087.5|1085.3|0
1648627380000|2022-03-30 08:03:00|1087.8|1085|1087|1085|1087.8|1085.3|1087|1085|0
1648627390000|2022-03-30 08:03:10|1086.5|1084.3|1086|1084|1086.8|1084.5|1085.5|1083.5|0
1648627400000|2022-03-30 08:03:20|1086.3|1084.3|1087.8|1085.5|1088|1086|1086.3|1084.3|1
1648627410000|2022-03-30 08:03:30|1088|1086|1089|1086.8|1089|1086.8|1088|1086|0
1648627420000|2022-03-30 08:03:40||1086.5||1087||1087||1086.5|0
1648627430000|2022-03-30 08:03:50|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|0
1648627440000|2022-03-30 08:04:00|1088.5|1087|1088.3|1086.3|1088.5|1087|1088.3|1086.3|0
1648627450000|2022-03-30 08:04:10|1087.8|1085.8|1087|1084.5|1087.8|1085.8|1087|1084.5|1
1648627460000|2022-03-30 08:04:20|1086.8|1084.3|1087|1085.3|1087.5|1085.3|1086.8|1084.3|3
1648627470000|2022-03-30 08:04:30|1086.8||1087.3||1087.3||1086.8||1
1648627480000|2022-03-30 08:04:40|1087.8|1084.8|1087.3|1085|1087.8|1085.5|1087.3|1084.8|0
1648627490000|2022-03-30 08:04:50|1087.8|1085.3|1087.8|1086.3|1087.8|1086.3|1087.5|1085.3|0
1648627500000|2022-03-30 08:05:00|1088.5|1085.5|1087.3|1085|1088.5|1085.5|1087.3|1085|1
1648627510000|2022-03-30 08:05:10|1087.5|1085.5|1087.8|1085.5|1088.3|1086|1087.5|1085.5|0
1648627520000|2022-03-30 08:05:20|1088||1088||1088||1087.8||1
1648627530000|2022-03-30 08:05:30|1087.8|1086.3|1088.3|1086|1088.3|1086.3|1087.8|1085.5|0
1648627540000|2022-03-30 08:05:40|1088.5|1085.8|1087.3|1085|1088.5|1085.8|1087.3|1085|0
1648627550000|2022-03-30 08:05:50|1087.5|1085.3|1087.8|1085.3|1087.8|1085.3|1087.3|1085.3|0
1648627560000|2022-03-30 08:06:00|1088|1085.5|1087.8|1085.3|1088|1086|1087.8|1085.3|0
1648627570000|2022-03-30 08:06:10|1087.5|1085|1087.8|1085.5|1087.8|1085.8|1087.3|1085|0
1648627580000|2022-03-30 08:06:20||1085.8||1085.8||1086||1085.5|1
1648627590000|2022-03-30 08:06:30|1088|1086.3|1088.3|1086.5|1088.5|1086.5|1087.8|1086|1
1648627600000|2022-03-30 08:06:40|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|0
1648627610000|2022-03-30 08:06:50|1088.8|1087|1089.3|1087|1089.3|1087|1088.5|1086.8|2
1648627620000|2022-03-30 08:07:00|1089|1086.8|1088.8|1086.5|1089|1086.8|1088.5|1086.3|0
1648627630000|2022-03-30 08:07:10|1088.5||1088.8||1088.8||1088.5||0
1648627640000|2022-03-30 08:07:20|1088.5|1086.3|1088.3|1086.5|1088.5|1086.5|1088.3|1086.3|0
1648627650000|2022-03-30 08:07:30|1088|1086.3|1088.3|1086.3|1088.3|1086.3|1088|1086.3|0
1648627660000|2022-03-30 08:07:40|1088||1088.3||1088.3||1088||0
1648627670000|2022-03-30 08:07:50|1088||1088||1088||1088||0
1648627680000|2022-03-30 08:08:00|1088.3|1086|1086.8|1084.5|1088.3|1086|1086.8|1084.5|2
1648627690000|2022-03-30 08:08:10|1087.8|1084.8|1087|1084.5|1087.8|1085.8|1087|1084.5|1
1648627700000|2022-03-30 08:08:20|1087.5|1084.8|1087.8|1085.3|1088|1086|1087.5|1084.8|0
1648627710000|2022-03-30 08:08:30|1087.5|1085|1087|1084.8|1087.5|1085.3|1087|1084.8|1
1648627720000|2022-03-30 08:08:40|1086.8|1084.5|1088|1085.5|1088.3|1086|1086.8|1084.5|9
1648627730000|2022-03-30 08:08:50|1087.8|1085|1088|1085.5|1088|1085.8|1087.3|1085|15
1648627740000|2022-03-30 08:09:00|1087.8|1085.3|1088|1085.8|1088.3|1086|1087.8|1085.3|1
1648627750000|2022-03-30 08:09:10|1088.3|1086|1087.5|1085.3|1088.3|1086|1087.5|1085.3|0
1648627760000|2022-03-30 08:09:20|1087.3|1085.5|1088|1085.8|1088.3|1085.8|1087|1085.5|1
1648627770000|2022-03-30 08:09:30|1088.3|1086|1088.3|1086.3|1088.5|1086.3|1088.3|1086|0
1648627780000|2022-03-30 08:09:40|1088|1086|1087.3|1085.5|1088|1086|1087.3|1085.5|2
1648627790000|2022-03-30 08:09:50|1087.8|1085.8|1087.8|1085.8|1087.8|1085.8|1087.5|1085.8|2
1648627800000|2022-03-30 08:10:00|1088|1086|1087|1085.3|1088|1086|1086.8|1085|1
1648627810000|2022-03-30 08:10:10|1086.8|1085.8|1087.5|1085.5|1087.5|1085.8|1086.8|1085.3|8
1648627820000|2022-03-30 08:10:20|1087.8|1085.8|1087.8|1086|1088.3|1086|1087.3|1085.3|9
1648627830000|2022-03-30 08:10:30|1088|1085.8|1088|1085.8|1088|1086|1087.8|1085.8|0
1648627840000|2022-03-30 08:10:40|1087.8|1086|1088|1086|1088|1086.3|1087.8|1086|0
1648627850000|2022-03-30 08:10:50|1087.8|1086.3|1087.8|1085.8|1087.8|1086.3|1087.8|1085.8|0
1648627860000|2022-03-30 08:11:00|1088.3|1086|1088.3|1086.3|1088.3|1086.5|1087.5|1085.8|2
1648627870000|2022-03-30 08:11:10|1088.5|1086.5|1088.3|1086.3|1088.5|1086.5|1088.3|1086.3|0
1648627880000|2022-03-30 08:11:20|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088.3|1086.3|2
1648627890000|2022-03-30 08:11:30|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|2
1648627900000|2022-03-30 08:11:40|1088.8|1086.8|1089|1087.3|1089|1087.3|1088.8|1086.8|1
1648627910000|2022-03-30 08:11:50|1088.8|1087|1088.8|1087.3|1089|1087.3|1088.5|1086.8|2
1648627920000|2022-03-30 08:12:00|1089|1087.5|1089|1087.3|1089|1087.5|1088.8|1087|3
1648627930000|2022-03-30 08:12:10|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.3|1
1648627940000|2022-03-30 08:12:20|1088.5|1086.8|1088|1086.3|1088.5|1086.8|1088|1086.3|2
1648627950000|2022-03-30 08:12:30||1086||1086||1086||1086|0
1648627960000|2022-03-30 08:12:40|1088.3|1086.3|1088.3|1086.5|1088.3|1086.5|1088|1086.3|1
1648627970000|2022-03-30 08:12:50|1088|1086.3|1088.3|1086.5|1088.3|1086.5|1088|1086|1
1648627980000|2022-03-30 08:13:00|1088.5|1086.8|1089|1087.3|1089.3|1087.3|1088.5|1086.8|6
1648627990000|2022-03-30 08:13:10|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|2
1648628000000|2022-03-30 08:13:20|1089.5|1087.5|1090.3|1088.3|1090.3|1088.3|1089.5|1087.5|8
1648628010000|2022-03-30 08:13:30|1090|1088|1090|1088|1090|1088|1089.5|1087.8|3
1648628020000|2022-03-30 08:13:40|1089.8|1087.8|1090|1088|1090|1088|1089.8|1087.8|0
1648628030000|2022-03-30 08:13:50|1089.8|1088.3|1090|1087.8|1090|1088.3|1089.8|1087.8|5
1648628040000|2022-03-30 08:14:00|1089.8|1088|1089.8|1088|1090|1088|1089.8|1087.8|0
1648628050000|2022-03-30 08:14:10|1090|1087.8|1089.8|1087.8|1090|1087.8|1089.5|1087.8|3
1648628070000|2022-03-30 08:14:30||1088||1088||1088||1088|0
1648628080000|2022-03-30 08:14:40|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|4
1648628090000|2022-03-30 08:14:50||1087.5||1087.8||1087.8||1087.5|0
1648628100000|2022-03-30 08:15:00|1089.3|1087.3|1088.8|1087.3|1089.3|1087.5|1088.8|1087.3|2
1648628110000|2022-03-30 08:15:10|1089.8|1087.5|1089.8|1088|1090|1088.3|1089.3|1087.5|2
1648628120000|2022-03-30 08:15:20|1089.5|1087.8|1090|1088.3|1090.3|1088.3|1089.5|1087.8|1
1648628130000|2022-03-30 08:15:30|1090.3|1088.5|1089.5|1087.8|1090.3|1088.5|1089.5|1087.8|0
1648628140000|2022-03-30 08:15:40|1089.3|1087.5|1089.3|1087.3|1089.3|1087.5|1089|1087.3|0
1648628150000|2022-03-30 08:15:50||1087.5||1087.5||1087.5||1087.5|1
1648628160000|2022-03-30 08:16:00|1089.8|1088|1089.3|1087|1090|1088.3|1089|1087|31
1648628170000|2022-03-30 08:16:10|1089|1087.5|1089.3|1087.3|1089.5|1087.8|1089|1087.3|2
1648628180000|2022-03-30 08:16:20|1089.5|1087.5|1089.3|1087.8|1089.5|1087.8|1089.3|1087.3|2
1648628190000|2022-03-30 08:16:30|1089.5|1088|1089.5|1087.8|1089.8|1088.3|1089.3|1087.8|0
1648628200000|2022-03-30 08:16:40|1089.3||1089.3||1089.5||1089.3||1
1648628210000|2022-03-30 08:16:50|1089.5|1088|1089|1087.5|1089.5|1088|1089|1087.5|5
1648628220000|2022-03-30 08:17:00|1088.8|1088|1089.5|1088|1089.5|1088|1088.8|1088|1
1648628230000|2022-03-30 08:17:10|1089.8|1088.3|1089.8|1088|1089.8|1088.3|1089.8|1087.8|1
1648628240000|2022-03-30 08:17:20|1089.5|1087.5|1087|1085.5|1089.5|1087.8|1087|1085.5|9
1648628250000|2022-03-30 08:17:30|1086.8|1085|1087.8|1085.3|1087.8|1085.5|1086.8|1084.3|0
1648628260000|2022-03-30 08:17:40|1087.5|1085|1087.3|1084.5|1087.5|1085.3|1086.8|1084.5|1
1648628270000|2022-03-30 08:17:50|1087|1084.8|1087.5|1085.3|1087.8|1085.3|1087|1084.5|0
1648628280000|2022-03-30 08:18:00|1087.8|1085.5|1087.3|1085|1087.8|1085.5|1087|1084.8|0
1648628290000|2022-03-30 08:18:10|1087.5|1084.8|1087.3|1085.5|1087.5|1085.8|1086.5|1084.3|27
1648628300000|2022-03-30 08:18:20|1087|1085|1086|1084.3|1087|1085.3|1086|1084|43
1648628310000|2022-03-30 08:18:30|1086.3|1084.5|1085.8|1083.8|1086.3|1084.5|1085.8|1083.8|7
1648628320000|2022-03-30 08:18:40|1085.5|1084|1085.3|1083.5|1085.8|1084|1085.3|1083.5|3
1648628330000|2022-03-30 08:18:50|1085.5|1083.8|1085.3|1083.3|1086.3|1084.3|1085.3|1083.3|0
1648628340000|2022-03-30 08:19:00|1085|1083.5|1085.3|1083.5|1085.3|1083.8|1085|1083.3|0
1648628350000|2022-03-30 08:19:10|1085|1083.3|1083.8|1082|1085|1083.3|1083.8|1081.8|0
1648628360000|2022-03-30 08:19:20|1084.3|1081.8|1082.3|1080.3|1085|1082.8|1082.3|1080|8
1648628370000|2022-03-30 08:19:30|1082.5|1080|1083|1081.3|1083.5|1081.3|1082.5|1080|3
1648628380000|2022-03-30 08:19:40|1083.5|1081|1084.3|1082.3|1084.3|1082.3|1083|1080.8|2
1648628390000|2022-03-30 08:19:50|1084.5|1082|1084.5|1082.5|1084.5|1082.5|1084.3|1082|0
1648628400000|2022-03-30 08:20:00|1084.3|1082|1084.8|1082.3|1084.8|1082.8|1084.3|1082|1
1648628410000|2022-03-30 08:20:10|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082|3
1648628420000|2022-03-30 08:20:20|1084.8|1082.3|1084.5|1082|1084.8|1082.3|1083|1081.3|2
1648628430000|2022-03-30 08:20:30|1084|1082.3|1084|1082|1084.5|1082.3|1083.8|1081.8|0
1648628440000|2022-03-30 08:20:40|1084.5|1082.3|1084.5|1082.5|1084.8|1082.5|1084|1081.5|0
1648628450000|2022-03-30 08:20:50|1084.8|1082.8|1084|1081.8|1085.3|1082.8|1084|1081.5|16
1648628460000|2022-03-30 08:21:00|1084.5|1082.3|1084.5|1082.8|1084.5|1082.8|1083.8|1081.8|7
1648628470000|2022-03-30 08:21:10|1084.3|1082.5|1083|1081.3|1084.5|1082.5|1083|1081.3|1
1648628480000|2022-03-30 08:21:20|1082.8|1081|1084|1082.3|1084|1082.3|1082.8|1081|2
1648628490000|2022-03-30 08:21:30|1083.8|1082|1083|1081|1084|1082|1083|1081|11
1648628500000|2022-03-30 08:21:40|1082.8|1081.3|1083.3|1081|1083.8|1081.8|1082.8|1081|2
1648628510000|2022-03-30 08:21:50||1081.5||1081.3||1081.5||1081|1
1648628520000|2022-03-30 08:22:00|1083.8|1081|1083.8|1081.8|1084|1081.8|1083.8|1081|0
1648628530000|2022-03-30 08:22:10|1084.3|1081.5|1084.3|1082.3|1084.3|1082.3|1084.3|1081.5|3
1648628540000|2022-03-30 08:22:20|1084.5|1082.5|1084.3|1082.3|1085.3|1083.5|1084.3|1082|3
1648628550000|2022-03-30 08:22:30|1084.8|1082.5|1084.5|1082.8|1084.8|1082.8|1084.5|1082.5|2
1648628560000|2022-03-30 08:22:40|1084.8|1082.5|1084|1082|1084.8|1082.5|1083.8|1082|1
1648628570000|2022-03-30 08:22:50|1083.5|1081.8|1084|1082.5|1084|1082.5|1083.5|1081.8|0
1648628580000|2022-03-30 08:23:00|1083.8|1082.3|1084.3|1082.3|1084.3|1082.5|1083.8|1082|1
1648628590000|2022-03-30 08:23:10|1084|1082|1084|1082|1084|1082|1084|1082|0
1648628600000|2022-03-30 08:23:20||1082.5||1082||1082.5||1082|2
1648628610000|2022-03-30 08:23:30|1084.3|1082.3|1083.8|1081.8|1084.3|1082.3|1083.8|1081.8|0
1648628620000|2022-03-30 08:23:40|1083.5|1081.5|1083.5|1081.5|1083.5|1081.8|1083.3|1081.5|0
1648628630000|2022-03-30 08:23:50|1083.3|1081|1083.5|1082|1083.5|1082|1083.3|1081|0
1648628640000|2022-03-30 08:24:00|1084.3|1081.8|1083.5|1081.3|1084.3|1081.8|1083.5|1081.3|0
1648628650000|2022-03-30 08:24:10|1083|1081.5|1084|1081.5|1084|1081.5|1083|1081.3|1
1648628660000|2022-03-30 08:24:20|1083.8||1083.8||1084||1083.8||0
1648628670000|2022-03-30 08:24:30|1083.5|1082|1083.3|1081.3|1083.5|1082|1083.3|1081.3|0
1648628680000|2022-03-30 08:24:40|1083|1081|1083.3|1081.3|1083.3|1081.3|1083|1081|1
1648628690000|2022-03-30 08:24:50|1083.8|1081.8|1083.8|1082|1084|1082.3|1083.3|1081.8|1
1648628700000|2022-03-30 08:25:00|1084|1082.3|1084.5|1082.8|1084.8|1083|1084|1082.3|0
1648628710000|2022-03-30 08:25:10|1084.3|1082.5|1084.8|1083|1084.8|1083|1084|1082.3|1
1648628720000|2022-03-30 08:25:20|1085|1083.3|1084.8|1082.8|1085|1083.3|1084.5|1082.8|10
1648628730000|2022-03-30 08:25:30|1085|1083|1084.5|1082.8|1085|1083|1084.3|1082.3|0
1648628740000|2022-03-30 08:25:40|1084.8|1082.3|1084.5|1082.3|1085|1082.5|1084.5|1082.3|1
1648628750000|2022-03-30 08:25:50||1082||1082||1082.8||1082|0
1648628760000|2022-03-30 08:26:00|1084.3|1082.3|1084.3|1082|1084.3|1082.3|1084.3|1081.8|0
1648628770000|2022-03-30 08:26:10||1082.3||1082.3||1082.3||1082|0
1648628780000|2022-03-30 08:26:20|1084|1082.5|1083.8|1081.8|1084|1082.5|1083.8|1081.8|0
1648628790000|2022-03-30 08:26:30|1083.5|1081.5|1083.8|1081.5|1083.8|1081.5|1083.3|1081.3|0
1648628800000|2022-03-30 08:26:40|1084|1081.8|1085.5|1083.5|1085.5|1083.5|1084|1081.8|1
1648628810000|2022-03-30 08:26:50|1085.3|1083.8|1086|1083.8|1086|1083.8|1085.3|1083.3|0
1648628820000|2022-03-30 08:27:00|1086.3|1084|1086.3|1084|1086.8|1084.8|1086|1084|6
1648628830000|2022-03-30 08:27:10|1086.5|1084.3|1086.3|1084.3|1087|1085|1086.3|1084.3|6
1648628840000|2022-03-30 08:27:20|1086.5|1084.5|1087.8|1086|1087.8|1086|1086.3|1084.3|21
1648628850000|2022-03-30 08:27:30|1089.8|1087.3|1090.3|1088.3|1090.5|1089|1089.8|1087.3|19
1648628860000|2022-03-30 08:27:40|1090.5|1088.5|1091.3|1089.5|1091.5|1089.8|1090.5|1088.5|10
1648628870000|2022-03-30 08:27:50|1091.5|1089.3|1090.8|1089.3|1091.5|1089.3|1090.5|1089|0
1648628880000|2022-03-30 08:28:00|1091|1089.8|1091.3|1089.3|1091.3|1089.8|1091|1089.3|1
1648628890000|2022-03-30 08:28:10|1091|1089.5|1091.3|1089.5|1091.3|1089.5|1090.8|1089.3|2
1648628900000|2022-03-30 08:28:20|1091|1089.3|1090|1088.5|1091|1089.5|1090|1088.3|12
1648628910000|2022-03-30 08:28:30|1090.3|1088.8|1090.8|1089.3|1091.3|1089.5|1090.3|1088.8|32
1648628920000|2022-03-30 08:28:40|1091|1089.5|1091.8|1089.8|1091.8|1089.8|1090.8|1089.5|23
1648628930000|2022-03-30 08:28:50|1091.3|1090|1091.5|1089.5|1092.3|1090.5|1091|1089.3|19
1648628940000|2022-03-30 08:29:00|1091.3|1089.8|1090.8|1088.5|1092|1090.3|1090.8|1088.5|16
1648628950000|2022-03-30 08:29:10|1091|1088.8|1091|1089.3|1091.3|1089.5|1090.5|1088.5|4
1648628960000|2022-03-30 08:29:20|1091.3|1089.5|1091.3|1089.3|1091.8|1090|1090.8|1089.3|14
1648628970000|2022-03-30 08:29:30|1091|1089|1091.5|1089.5|1091.5|1089.5|1091|1089|14
1648628980000|2022-03-30 08:29:40|1091.3|1089.8|1090.8|1088.8|1091.3|1089.8|1090.3|1088.5|41
1648628990000|2022-03-30 08:29:50|1090|1089.3|1091.3|1089.5|1091.8|1089.8|1090|1088.8|34
1648629000000|2022-03-30 08:30:00|1091.5|1089.8|1091.3|1089.5|1091.5|1090|1090.5|1088.8|23
1648629010000|2022-03-30 08:30:10|1091.5|1089.3|1091.5|1090|1091.8|1090|1091.3|1089.3|94
1648629020000|2022-03-30 08:30:20|1091.3|1089.3|1092|1090.3|1092.3|1090.8|1091|1089.3|3
1648629030000|2022-03-30 08:30:30|1091.8|1090.5|1092.3|1090.3|1092.5|1091|1091.8|1090.3|3
1648629040000|2022-03-30 08:30:40|1092|1090.8|1092|1090.5|1092.8|1091|1092|1090.5|10
1648629050000|2022-03-30 08:30:50|1092.3|1091|1093|1091|1093|1091.3|1092.3|1090.8|24
1648629060000|2022-03-30 08:31:00|1092.8|1091.3|1093.3|1091.5|1093.3|1091.5|1092.8|1091|2
1648629070000|2022-03-30 08:31:10|1093.5|1091.3|1092.3|1090.3|1093.5|1091.3|1092|1090|16
1648629080000|2022-03-30 08:31:20|1092|1090.5|1092|1090|1092|1090.5|1091.8|1090|12
1648629090000|2022-03-30 08:31:30|1091.8|1089.8|1091.5|1089.5|1091.8|1089.8|1091.3|1089|10
1648629100000|2022-03-30 08:31:40|1091.8|1090.3|1093|1091|1093|1091|1091.8|1089.8|1
1648629110000|2022-03-30 08:31:50|1092.5|1090.8|1091.8|1090|1092.5|1090.8|1091.8|1090|3
1648629120000|2022-03-30 08:32:00|1092.3|1089.5|1091|1089|1092.3|1090|1090.8|1089|20
1648629130000|2022-03-30 08:32:10|1090.8|1089.3|1089.5|1087.8|1090.8|1089.3|1089.5|1087.8|1
1648629140000|2022-03-30 08:32:20|1089.3|1087.5|1089.5|1087.3|1090.3|1087.8|1089|1087|1
1648629150000|2022-03-30 08:32:30|1089.3|1087.5|1090|1087.8|1090|1087.8|1089.3|1087|1
1648629160000|2022-03-30 08:32:40|1089.8|1088.5|1090.5|1088.3|1090.5|1088.5|1089.8|1088.3|0
1648629170000|2022-03-30 08:32:50|1090.3|1088|1088.5|1087|1090.8|1088|1088.5|1087|23
1648629180000|2022-03-30 08:33:00|1087.5|1086.8|1088.5|1087|1088.5|1087|1087.5|1086.3|21
1648629190000|2022-03-30 08:33:10|1088.8|1086.5|1088.3|1086|1088.8|1086.8|1088.3|1086|4
1648629200000|2022-03-30 08:33:20|1087|1085|1087.3|1085|1087.3|1085|1087|1085|43
1648629210000|2022-03-30 08:33:30|1087|1085.3|1086.8|1084.8|1087|1085.3|1086.5|1084.8|1
1648629220000|2022-03-30 08:33:40|1086.5|1084.3|1086.5|1084.5|1086.5|1084.5|1086.3|1084.3|0
1648629230000|2022-03-30 08:33:50|1086.8|1084.8|1087.5|1085.5|1087.5|1085.5|1086.8|1084.8|0
1648629240000|2022-03-30 08:34:00|1087||1087.3||1087.5||1087||0
1648629250000|2022-03-30 08:34:10|1087.5|1086|1087.5|1086|1087.8|1086.3|1087.3|1085.8|4
1648629260000|2022-03-30 08:34:20|1087.8|1086.3|1088|1086.5|1088.3|1086.5|1087.8|1086.3|2
1648629280000|2022-03-30 08:34:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648629290000|2022-03-30 08:34:50|1088.8|1086.5|1088.8|1086.8|1088.8|1086.8|1088.8|1086.5|0
1648629300000|2022-03-30 08:35:00|1089|1087.3|1089|1087.3|1089|1087.3|1088.8|1087.3|4
1648629310000|2022-03-30 08:35:10|1088.8||1089||1089||1088.8||1
1648629320000|2022-03-30 08:35:20|1088.8||1088.8||1089.3||1088.8||1
1648629330000|2022-03-30 08:35:30|1089||1089||1089||1089||0
1648629340000|2022-03-30 08:35:40|1088.8||1088.8||1089||1088.8||4
1648629350000|2022-03-30 08:35:50|1089||1089.3||1089.3||1088.8||0
1648629360000|2022-03-30 08:36:00|1089.5|1087.5|1088.8|1087.3|1089.5|1087.5|1088.8|1087.3|4
1648629370000|2022-03-30 08:36:10|1089.3|1087.5|1089.3|1087.3|1089.5|1087.5|1089.3|1087.3|1
1648629380000|2022-03-30 08:36:20|1089||1089||1089||1088.8||1
1648629390000|2022-03-30 08:36:30|1089.5||1089.3||1089.5||1089.3||0
1648629400000|2022-03-30 08:36:40|1089.5||1089.5||1089.5||1089.3||0
1648629410000|2022-03-30 08:36:50|1089.3||1089.5||1089.5||1089.3||0
1648629420000|2022-03-30 08:37:00|1089.3||1089||1089.5||1089||1
1648629430000|2022-03-30 08:37:10|1088.8|1086.8|1087.8|1085.8|1088.8|1086.8|1087.5|1085.5|0
1648629440000|2022-03-30 08:37:20|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|1087|1084.8|2
1648629450000|2022-03-30 08:37:30|1087.8|1086|1087.5|1086|1087.8|1086|1087.5|1086|1
1648629460000|2022-03-30 08:37:40|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648629470000|2022-03-30 08:37:50|1087.3|1086|1087.5|1086|1087.5|1086|1087.3|1086|2
1648629480000|2022-03-30 08:38:00|1087.3|1086.3|1088.8|1086.5|1089|1086.5|1087.3|1086.3|18
1648629490000|2022-03-30 08:38:10|1089|1087.3|1089.3|1087.3|1089.3|1087.3|1089|1087.3|0
1648629510000|2022-03-30 08:38:30|1088.8|1086.8|1088.8|1087|1088.8|1087|1088.8|1086.8|0
1648629520000|2022-03-30 08:38:40|1089|1087.3|1088.5|1086.8|1089.3|1087.3|1088.5|1086.8|0
1648629530000|2022-03-30 08:38:50|1088.8|1087|1089|1087.3|1089|1087.3|1088.8|1087|0
1648629540000|2022-03-30 08:39:00|1089.3|1087.5|1090|1088.3|1090.3|1088.3|1089|1087.3|0
1648629550000|2022-03-30 08:39:10|1090.8|1088.8|1090|1088.3|1091|1089|1090|1088|0
1648629560000|2022-03-30 08:39:20|1089.8|1088|1090.3|1088|1090.3|1088|1089.8|1088|9
1648629570000|2022-03-30 08:39:30|1090.5|1088.3|1090.3|1088|1090.5|1088.3|1090|1087.8|0
1648629580000|2022-03-30 08:39:40|1089.8|1087.8|1089.5|1087.3|1090|1087.8|1089.5|1087.3|3
1648629590000|2022-03-30 08:39:50|1089.3|1087.5|1090|1087.8|1090|1087.8|1089.3|1087.5|1
1648629600000|2022-03-30 08:40:00|1090.3|1088|1089.5|1087.5|1090.3|1088|1089.5|1087.5|2
1648629610000|2022-03-30 08:40:10|1089|1087|1089.5|1087.8|1089.5|1087.8|1089|1087|1
1648629620000|2022-03-30 08:40:20|1090|1088|1090|1087.8|1090.3|1088|1090|1087.8|2
1648629630000|2022-03-30 08:40:30||1088||1088||1088||1088|0
1648629640000|2022-03-30 08:40:40|1089.8|1087.5|1089.5|1088|1089.8|1088|1089.5|1087.5|0
1648629650000|2022-03-30 08:40:50|1089.8||1089.8||1089.8||1089.8||0
1648629660000|2022-03-30 08:41:00|1090|1088.3|1090.3|1088.3|1090.3|1088.5|1090|1088.3|0
1648629670000|2022-03-30 08:41:10|1090|1088.5|1090|1088|1090|1088.5|1089.8|1088|14
1648629680000|2022-03-30 08:41:20|1090.3|1088.3|1090.3|1088.5|1090.3|1088.5|1090.3|1088.3|0
1648629690000|2022-03-30 08:41:30|1090|1088.3|1090|1088|1090|1088.5|1090|1088|0
1648629700000|2022-03-30 08:41:40|1089.5|1087.5|1090|1088|1090|1088|1089.5|1087.5|0
1648629710000|2022-03-30 08:41:50|1089.5|1087.8|1089.8|1087.8|1089.8|1087.8|1089.5|1087.5|0
1648629720000|2022-03-30 08:42:00|1090|1088|1089.8|1088|1090|1088.3|1089.8|1087.8|0
1648629730000|2022-03-30 08:42:10|1090.3|1088.3|1090.3|1088.5|1090.3|1088.8|1090.3|1088.3|1
1648629740000|2022-03-30 08:42:20|||||||||1
1648629750000|2022-03-30 08:42:30|1089.8|1088.3|1090|1088|1090.3|1088.3|1089.8|1088|0
1648629760000|2022-03-30 08:42:40|1089.8|1088.3|1089.8|1087.8|1090|1088.3|1089.8|1087.5|1
1648629770000|2022-03-30 08:42:50|1090|1087.5|1090|1088|1090|1088|1089.8|1087.5|0
1648629780000|2022-03-30 08:43:00|1089.8|1087.5|1089.8|1087.8|1090.3|1087.8|1089.5|1087.3|0
1648629790000|2022-03-30 08:43:10|1090|1088.3|1090|1087.8|1090.3|1088.3|1089.8|1087.8|0
1648629800000|2022-03-30 08:43:20|1089.8|1087.3|1090|1087.8|1090|1087.8|1089.5|1087.3|0
1648629810000|2022-03-30 08:43:30|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|1090.3|1088|0
1648629820000|2022-03-30 08:43:40|1090|1088|1089.5|1087.5|1090|1088.3|1089.5|1087.3|0
1648629830000|2022-03-30 08:43:50|1089.3|1087.3|1089|1087|1089.5|1087.3|1089|1087|0
1648629840000|2022-03-30 08:44:00||1087.3||1087||1087.3||1087|0
1648629850000|2022-03-30 08:44:10|1088.8||1089||1089||1088.8||0
1648629860000|2022-03-30 08:44:20||1087.3||1087.3||1087.3||1087|0
1648629870000|2022-03-30 08:44:30|1089.3|1087.5|1089.5|1087.5|1089.5|1087.5|1089.3|1087.5|0
1648629880000|2022-03-30 08:44:40|1089.8|1087.8|1089.3|1087.5|1089.8|1087.8|1089.3|1087.5|0
1648629890000|2022-03-30 08:44:50|1089.5|1088|1090.3|1088.5|1090.5|1089|1089.5|1088|10
1648629900000|2022-03-30 08:45:00|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1648629910000|2022-03-30 08:45:10|1090||1090||1090||1090||0
1648629920000|2022-03-30 08:45:20|1089.5|1088|1089.8|1087.8|1089.8|1088.3|1089.5|1087.8|11
1648629930000|2022-03-30 08:45:30|1089.5|1087.5|1088.8|1086.8|1089.5|1087.5|1088.8|1086.8|4
1648629940000|2022-03-30 08:45:40|1088.5|1086|1088.5|1086.5|1089|1087|1087.8|1086|1
1648629950000|2022-03-30 08:45:50|1087.3|1086.8|1087|1085.3|1087.3|1086.8|1087|1085.3|0
1648629960000|2022-03-30 08:46:00||1085||1085.3||1085.3||1085|0
1648629970000|2022-03-30 08:46:10|1087.3||1087||1087.3||1087||0
1648629980000|2022-03-30 08:46:20|1087.3|1085.5|1087.5|1085.5|1087.5|1085.5|1087.3|1085.5|1
1648629990000|2022-03-30 08:46:30|1087.3||1087.3||1087.3||1087.3||0
1648630010000|2022-03-30 08:46:50|1087.5|1085.8|1089|1086.8|1089|1087|1087.5|1085.8|4
1648630020000|2022-03-30 08:47:00|1089.3|1087|1089|1086.8|1089.3|1087|1089|1086.8|0
1648630030000|2022-03-30 08:47:10|1089.3|1087|1089.8|1087.5|1089.8|1087.5|1089|1087|0
1648630040000|2022-03-30 08:47:20|1089.3|1087.3|1089.3|1087|1089.3|1087.3|1089.3|1087|0
1648630050000|2022-03-30 08:47:30|1088.8||1088.8||1088.8||1088.5||6
1648630060000|2022-03-30 08:47:40|1088.5||1088.5||1088.5||1088.5||0
1648630070000|2022-03-30 08:47:50|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1
1648630080000|2022-03-30 08:48:00|1088.5||1088.5||1088.5||1088.5||0
1648630090000|2022-03-30 08:48:10|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.8|1087|0
1648630100000|2022-03-30 08:48:20|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089.3|1087.5|1
1648630110000|2022-03-30 08:48:30||1087.5||1087.5||1087.8||1087.5|0
1648630120000|2022-03-30 08:48:40|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|0
1648630140000|2022-03-30 08:49:00|1089.3|1087.5|1089.3|1087.5|1089.3|1087.8|1089|1087.3|0
1648630150000|2022-03-30 08:49:10|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|0
1648630160000|2022-03-30 08:49:20|1089.5|1087.8|1089.8|1087.8|1089.8|1088|1089.5|1087.8|0
1648630170000|2022-03-30 08:49:30|1089|1087|1089.5|1087.8|1089.5|1087.8|1089|1087|0
1648630180000|2022-03-30 08:49:40|1090|1088|1089.8|1087.8|1090|1088|1089.5|1087.8|3
1648630190000|2022-03-30 08:49:50|1089.3|1087.3|1089.5|1087.8|1089.5|1087.8|1089.3|1087.3|0
1648630200000|2022-03-30 08:50:00|1089.8|1087.5|1089.5|1087.5|1089.8|1087.8|1089.5|1087.5|1
1648630210000|2022-03-30 08:50:10|1089.3|1087.8|1089.5|1087.8|1089.5|1088|1089.3|1087.8|0
1648630220000|2022-03-30 08:50:20|1089.3|1087.5|1089.3|1087.3|1089.5|1087.5|1089|1087.3|4
1648630230000|2022-03-30 08:50:30||1087.5||1087.5||1087.5||1087.5|0
1648630240000|2022-03-30 08:50:40||1087.3||1087.3||1087.5||1087.3|0
1648630250000|2022-03-30 08:50:50|1089.5|1087|1089.5|1087.5|1089.5|1087.5|1089.3|1087|0
1648630260000|2022-03-30 08:51:00|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|0
1648630270000|2022-03-30 08:51:10|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.5|1087.8|1
1648630280000|2022-03-30 08:51:20|1089.3||1089.5||1089.5||1089.3||0
1648630300000|2022-03-30 08:51:40|1090|1088|1090|1088.3|1090|1088.3|1090|1088|0
1648630310000|2022-03-30 08:51:50|1089.8|1088|1089.3|1087.5|1089.8|1088|1089.3|1087.5|0
1648630320000|2022-03-30 08:52:00|1089||1089.3||1089.3||1089||0
1648630330000|2022-03-30 08:52:10|1089||1089.5||1089.5||1089||6
1648630340000|2022-03-30 08:52:20|1089.3||1089.3||1089.3||1089||5
1648630360000|2022-03-30 08:52:40|1089.5|1087.8|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|0
1648630380000|2022-03-30 08:53:00|1089.3||1089.3||1089.3||1089.3||0
1648630390000|2022-03-30 08:53:10|1088.8|1086.8|1088.5|1086.8|1088.8|1086.8|1088.5|1086.5|1
1648630400000|2022-03-30 08:53:20|1088.3|1086.5|1088.3|1086.3|1088.3|1086.8|1088.3|1086.3|3
1648630410000|2022-03-30 08:53:30|1088|1086|1087.8|1085.8|1088|1086|1087.8|1085.8|0
1648630420000|2022-03-30 08:53:40|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|0
1648630430000|2022-03-30 08:53:50|1087.3|1085.8|1088|1086.3|1088|1086.3|1087.3|1085.8|0
1648630440000|2022-03-30 08:54:00|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.5|1086.8|0
1648630450000|2022-03-30 08:54:10|1088.5|1087.3|1089.3|1087.3|1089.3|1087.3|1088.5|1087.3|0
1648630460000|2022-03-30 08:54:20|1089|1086.8|1088.5|1086.8|1089|1086.8|1088.5|1086.8|0
1648630470000|2022-03-30 08:54:30|1088.3|1086.5|1088.3|1086.3|1088.3|1086.5|1088.3|1086.3|0
1648630480000|2022-03-30 08:54:40||1086.5||1086.5||1086.5||1086.3|0
1648630490000|2022-03-30 08:54:50||1086.3||1086.5||1086.5||1086.3|0
1648630500000|2022-03-30 08:55:00|1087.8|1086.3|1087.8|1086|1087.8|1086.3|1087.8|1085.8|0
1648630520000|2022-03-30 08:55:20||1086.3||1086||1086.3||1086|0
1648630530000|2022-03-30 08:55:30|1088.8|1086.8|1088.8|1087|1088.8|1087|1088.8|1086.8|2
1648630540000|2022-03-30 08:55:40|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.3|0
1648630550000|2022-03-30 08:55:50||1087.3||1087.5||1087.5||1087.3|2
1648630560000|2022-03-30 08:56:00|1089.3|1087|1089.3|1087|1089.3|1087|1089.3|1087|11
1648630570000|2022-03-30 08:56:10|1089|1086.3|1088.5|1086.3|1089|1086.3|1088.3|1086.3|10
1648630580000|2022-03-30 08:56:20|1089|1087|1089|1087|1089|1087|1089|1087|0
1648630590000|2022-03-30 08:56:30|1088.5|1087.3|1089|1087|1089|1087.3|1088.5|1086.5|1
1648630600000|2022-03-30 08:56:40|1088.8|1086.8|1089|1087|1089|1087.3|1088.8|1086.8|2
1648630610000|2022-03-30 08:56:50||1087.3||1087.3||1087.3||1087.3|0
1648630620000|2022-03-30 08:57:00||1087.5||1087||1087.5||1087|0
1648630630000|2022-03-30 08:57:10|1088.8|1086.8|1088.8|1087|1088.8|1087.3|1088.8|1086.8|0
1648630640000|2022-03-30 08:57:20|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|4
1648630650000|2022-03-30 08:57:30|1089.3|1087.5|1089.3|1087.5|1089.5|1087.8|1089.3|1087.3|4
1648630660000|2022-03-30 08:57:40|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087|0
1648630670000|2022-03-30 08:57:50||1087||1087.3||1087.5||1087|0
1648630690000|2022-03-30 08:58:10|1089.3|1087.5|1089.8|1088|1090|1088|1089.3|1087.5|4
1648630700000|2022-03-30 08:58:20|1090.3|1087.8|1090.3|1088.5|1090.3|1088.5|1090.3|1087.8|4
1648630710000|2022-03-30 08:58:30|1090.5|1088.8|1091|1089.3|1091|1089.3|1090.5|1088.8|8
1648630720000|2022-03-30 08:58:40|1090.8|1089|1090.8|1089|1090.8|1089.3|1090.8|1088.8|0
1648630730000|2022-03-30 08:58:50|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|0
1648630740000|2022-03-30 08:59:00||1089||1089||1089||1089|0
1648630750000|2022-03-30 08:59:10|||||||||1
1648630760000|2022-03-30 08:59:20||1089.5||1089.5||1089.5||1089|0
1648630770000|2022-03-30 08:59:30|1091.3||1091.3||1091.3||1091.3||2
1648630780000|2022-03-30 08:59:40|1091.5|1089|1090.8|1089|1091.5|1089|1090.8|1089|10
1648630790000|2022-03-30 08:59:50|1089.8|1088|1089.8|1088.3|1090|1088.5|1089.8|1088|0
1648630800000|2022-03-30 09:00:00|1090|1088.5|1090|1088.5|1090|1088.5|1089.8|1088.3|0
1648630810000|2022-03-30 09:00:10|1090.3|1088.8|1090.8|1089|1091|1089|1090.3|1088.8|0
1648630820000|2022-03-30 09:00:20||1089.3||1088.8||1089.3||1088.8|0
1648630830000|2022-03-30 09:00:30|1090.5|1088.5|1091.3|1089.3|1091.3|1089.3|1090.5|1088.5|0
1648630840000|2022-03-30 09:00:40|1091|1089.5|1091|1089|1091|1089.5|1090.8|1089|5
1648630850000|2022-03-30 09:00:50|1090.8|1089.3|1090.8|1089|1091|1089.3|1090.8|1088.8|0
1648630860000|2022-03-30 09:01:00|1091|1088.8|1091|1089|1091|1089|1091|1088.8|0
1648630870000|2022-03-30 09:01:10|1090.8|1090|1091.5|1090|1091.5|1090|1090.8|1090|18
1648630890000|2022-03-30 09:01:30|1091.3|1089.8|1091.3|1089.3|1091.3|1089.8|1091.3|1089|27
1648630900000|2022-03-30 09:01:40|1091.5|1089.5|1091.5|1089.8|1091.5|1089.8|1091.3|1089.3|0
1648630910000|2022-03-30 09:01:50||1089.5||1089.8||1089.8||1089.5|0
1648630920000|2022-03-30 09:02:00|1092|1090.3|1093|1091.5|1093.8|1091.8|1092|1090.3|20
1648630930000|2022-03-30 09:02:10|1093.8|1091.3|1094|1092.5|1094|1092.5|1093.3|1091.3|3
1648630940000|2022-03-30 09:02:20|1094.3|1092.8|1093.8|1092|1094.3|1092.8|1093.8|1092|4
1648630950000|2022-03-30 09:02:30|1094.3|1092.3|1093.8|1092|1094.5|1092.8|1093.5|1091.5|3
1648630960000|2022-03-30 09:02:40|1094|1091.8|1093.5|1091.8|1094|1092|1093.5|1091.5|0
1648630970000|2022-03-30 09:02:50|1093.3|1091.5|1094|1091.8|1094|1091.8|1093.3|1091.3|0
1648630980000|2022-03-30 09:03:00|1093.8||1093.8||1093.8||1093.8||0
1648630990000|2022-03-30 09:03:10|1094||1094||1094||1093.8||0
1648631000000|2022-03-30 09:03:20|1094.3|1092.3|1094.3|1092.3|1094.5|1092.3|1094.3|1092.3|0
1648631010000|2022-03-30 09:03:30|1094.5||1094.5||1094.5||1094.5||0
1648631020000|2022-03-30 09:03:40|1094.3|1092.8|1094|1091.8|1094.3|1092.8|1094|1091.8|0
1648631030000|2022-03-30 09:03:50|1093.8|1092|1093.8|1092|1093.8|1092.3|1093.8|1092|4
1648631040000|2022-03-30 09:04:00|1093.5|1092.3|1093.3|1091.5|1093.5|1092.3|1093.3|1091.3|5
1648631060000|2022-03-30 09:04:20|1093.8|1091.3|1093.5|1091.5|1094|1091.8|1093.5|1091.3|0
1648631070000|2022-03-30 09:04:30|1094|1092|1094.3|1092.3|1094.8|1092.8|1094|1092|11
1648631080000|2022-03-30 09:04:40|1094.5|1092.5|1095|1093.3|1095|1093.3|1094.5|1092.5|2
1648631090000|2022-03-30 09:04:50|1094.8|1092|1094.5|1092.8|1094.8|1092.8|1093.8|1091.8|9
1648631100000|2022-03-30 09:05:00|1094.8|1093|1095|1093.5|1095.5|1093.5|1094.5|1092.8|2
1648631110000|2022-03-30 09:05:10|1095.3|1093.8|1095|1092.8|1096|1094|1095|1092.8|14
1648631120000|2022-03-30 09:05:20|1095.3|1093|1095.5|1093.5|1095.8|1093.8|1094.8|1092.8|2
1648631130000|2022-03-30 09:05:30|1095.8|1093.8|1095.5|1093.8|1095.8|1094|1095.5|1093.3|7
1648631140000|2022-03-30 09:05:40|1095.3|1093.3|1095.8|1094|1095.8|1094|1095.3|1093.3|1
1648631150000|2022-03-30 09:05:50|1095.5|1094.3|1095.5|1094|1096|1094.3|1095.5|1093.5|3
1648631160000|2022-03-30 09:06:00|1095.3|1093.8|1095.3|1093.8|1095.3|1094|1095.3|1093.8|0
1648631170000|2022-03-30 09:06:10|1095.8|1094|1096|1094.3|1096|1094.3|1095.3|1093.8|7
1648631180000|2022-03-30 09:06:20||1094.5||1094.3||1094.5||1094|1
1648631190000|2022-03-30 09:06:30|1096.3|1094|1096.3|1094.8|1096.5|1094.8|1096.3|1094|5
1648631200000|2022-03-30 09:06:40|1096|1094.5|1095.8|1094|1096.3|1094.5|1095.8|1093.8|0
1648631210000|2022-03-30 09:06:50|1096|1094.3|1096|1094|1096.3|1094.3|1095.8|1094|2
1648631220000|2022-03-30 09:07:00|1096.3|1094.3|1096.3|1094.5|1096.5|1095|1096.3|1094.3|12
1648631230000|2022-03-30 09:07:10|1096.8|1094.8|1096.8|1095|1096.8|1095|1096.5|1094.8|2
1648631240000|2022-03-30 09:07:20|1097|1095.3|1097|1095.3|1097.3|1095.5|1096.8|1095|4
1648631250000|2022-03-30 09:07:30|1097.3|1095.5|1097.5|1095.8|1097.5|1096.3|1097.3|1095.5|5
1648631260000|2022-03-30 09:07:40|1097.8|1096|1099.5|1097.8|1099.5|1097.8|1097.8|1096|9
1648631270000|2022-03-30 09:07:50|1099.3|1097.5|1098.8|1097|1099.5|1097.5|1098.8|1097|45
1648631280000|2022-03-30 09:08:00|1099|1096.8|1098.5|1096.8|1099|1096.8|1098.5|1096.8|0
1648631290000|2022-03-30 09:08:10|1099|1097|1098.8|1097|1099|1097|1098.8|1097|1
1648631300000|2022-03-30 09:08:20|1098.5|1096.8|1098.3|1096.5|1098.8|1097|1098.3|1096.5|2
1648631310000|2022-03-30 09:08:30|1098.5|1096.8|1099|1097|1099|1097|1098.5|1096.8|6
1648631320000|2022-03-30 09:08:40|1099.5|1098|1100.3|1098.3|1100.5|1098.8|1099.5|1098|16
1648631330000|2022-03-30 09:08:50|1100|1098.5|1100.5|1099|1100.5|1099|1100|1098.3|3
1648631340000|2022-03-30 09:09:00|1100.3|1098.5|1100|1098|1100.3|1098.5|1099.8|1098|1
1648631350000|2022-03-30 09:09:10|1099.8|1097.8|1099.3|1097.5|1099.8|1098|1099.3|1097.5|0
1648631360000|2022-03-30 09:09:20|1099|1097.3|1098.8|1097|1099.3|1097.3|1098.8|1097|3
1648631370000|2022-03-30 09:09:30|1099.3|1097.3|1099|1097|1099.5|1097.3|1099|1097|6
1648631380000|2022-03-30 09:09:40|1099.5|1097.3|1098.8|1097|1099.5|1097.3|1098.8|1097|10
1648631390000|2022-03-30 09:09:50|1098.5|1096.8|1097.8|1095.8|1098.8|1097.3|1097.8|1095.8|6
1648631400000|2022-03-30 09:10:00|1097.5|1095.5|1098.3|1096|1098.3|1096.3|1097.5|1095.5|8
1648631410000|2022-03-30 09:10:10|1098|1096.3|1098.3|1096|1098.5|1096.3|1098|1096|0
1648631420000|2022-03-30 09:10:20|1098|1095.8|1098|1095.8|1098.5|1096.3|1098|1095.8|1
1648631430000|2022-03-30 09:10:30|1097.8|1095.5|1098|1096|1098.3|1096|1097.8|1095.5|0
1648631440000|2022-03-30 09:10:40|1097.8|1095.8|1097.8|1095.5|1098|1095.8|1097.8|1095.5|0
1648631450000|2022-03-30 09:10:50|1098|1096.5|1097.5|1095.8|1098|1096.5|1097.5|1095.8|3
1648631460000|2022-03-30 09:11:00|1097.8|1095.5|1098|1095.5|1098|1096.3|1097.8|1095.5|6
1648631470000|2022-03-30 09:11:10|1097.8|1095.3|1097.3|1094.8|1097.8|1095.5|1097.3|1094.8|0
1648631480000|2022-03-30 09:11:20|1097|1095|1097.8|1095.5|1097.8|1095.5|1097|1095|0
1648631490000|2022-03-30 09:11:30|1098|1095.3|1098|1095.5|1098|1095.5|1097.5|1095|0
1648631500000|2022-03-30 09:11:40|1098.3|1095.8|1098.8|1096.5|1098.8|1096.5|1098.3|1095.8|0
1648631510000|2022-03-30 09:11:50|1098.5|1096.3|1098.5|1096.5|1098.8|1096.5|1098.3|1096.3|0
1648631520000|2022-03-30 09:12:00|1098.8|1096.3|1099|1097|1099|1097|1098.5|1096.3|0
1648631530000|2022-03-30 09:12:10|1099.3|1096.5|1098.8|1096.5|1099.5|1096.5|1098.5|1096.5|3
1648631540000|2022-03-30 09:12:20|1098.5|1096.8|1098.8|1096.8|1099|1097|1098.5|1096.8|0
1648631550000|2022-03-30 09:12:30|1098.5|1097|1098.5|1096.8|1099|1097|1098.5|1096.8|0
1648631570000|2022-03-30 09:12:50|1098|1096.5|1098|1096|1098|1096.5|1098|1096|0
1648631580000|2022-03-30 09:13:00|1097.8|1095.5|1097.8|1096|1097.8|1096|1097.8|1095.5|0
1648631590000|2022-03-30 09:13:10|1097.5|1095.3|1097.8|1095.8|1097.8|1096|1097.5|1095.3|1
1648631600000|2022-03-30 09:13:20|1097.5|1095.3|1097.3|1095.3|1097.5|1095.3|1097.3|1095.3|0
1648631610000|2022-03-30 09:13:30||1095||1094.8||1095.3||1094.8|24
1648631620000|2022-03-30 09:13:40|1097.8|1095.3|1097.3|1095|1097.8|1095.3|1097.3|1095|1
1648631630000|2022-03-30 09:13:50|1097||1097||1097.3||1097||1
1648631640000|2022-03-30 09:14:00|1096.8|1094.5|1096|1094|1096.8|1094.5|1096|1094|13
1648631650000|2022-03-30 09:14:10|1096.3|1094.3|1096.5|1094.5|1097|1094.8|1096.3|1094.3|17
1648631660000|2022-03-30 09:14:20|1096.3|1094.8|1096.8|1095|1096.8|1095|1096.3|1094.8|0
1648631670000|2022-03-30 09:14:30|1097.5|1095.3|1098|1096.3|1098.3|1096.3|1097.5|1095.3|10
1648631680000|2022-03-30 09:14:40|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|1098|1096.3|0
1648631690000|2022-03-30 09:14:50|1098||1098||1098||1098||0
1648631700000|2022-03-30 09:15:00|1097.8|1096|1097.8|1096|1097.8|1096|1097.8|1096|0
1648631710000|2022-03-30 09:15:10|1097.5|1095.5|1097.3|1095.5|1097.5|1095.5|1097.3|1095.5|2
1648631720000|2022-03-30 09:15:20|1097|1095.3|1097|1095|1097|1095.3|1097|1094.8|2
1648631730000|2022-03-30 09:15:30||1094.8||1095||1095||1094.8|0
1648631740000|2022-03-30 09:15:40||1094.8||1095||1095||1094.8|0
1648631750000|2022-03-30 09:15:50|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|0
1648631760000|2022-03-30 09:16:00|1097|1095.5|1098|1096|1098.3|1096|1097|1095.5|0
1648631770000|2022-03-30 09:16:10||1095.8||1096||1096||1095.8|0
1648631780000|2022-03-30 09:16:20|1098.3|1096.3|1098|1096.3|1098.3|1096.3|1098|1096.3|2
1648631790000|2022-03-30 09:16:30|1098.3|1095.8|1097.5|1096|1098.3|1096.3|1097.5|1095.8|0
1648631800000|2022-03-30 09:16:40|1098.3|1096.3|1098.3|1096.5|1098.3|1096.5|1098|1096.3|2
1648631810000|2022-03-30 09:16:50|1098|1096.3|1098|1096.3|1098|1096.3|1098|1096.3|5
1648631820000|2022-03-30 09:17:00|1097.5|1095.8|1097.8|1095.5|1097.8|1095.8|1097.5|1095.3|0
1648631830000|2022-03-30 09:17:10|1097.5|1095.8|1097.3|1095.3|1097.8|1095.8|1097.3|1095.3|0
1648631840000|2022-03-30 09:17:20|1097||1097||1097.3||1097||0
1648631850000|2022-03-30 09:17:30||1094.8||1095||1095||1094.8|0
1648631860000|2022-03-30 09:17:40|1097.3|1095.3|1097.8|1095.5|1098|1096|1097.3|1095.3|0
1648631870000|2022-03-30 09:17:50|1098.3|1096.3|1098.5|1096.8|1098.8|1097|1098.3|1096.3|0
1648631880000|2022-03-30 09:18:00|1098.8|1097|1099.5|1097.8|1100|1097.8|1098.5|1097|39
1648631890000|2022-03-30 09:18:10|1099.8|1097.5|1099.3|1097.5|1099.8|1097.8|1099.3|1097.5|8
1648631900000|2022-03-30 09:18:20|1099|1097.3|1099.8|1098|1100|1098.3|1099|1097.3|3
1648631910000|2022-03-30 09:18:30|1100|1098.3|1099.5|1097.5|1100|1098.3|1099.3|1097.5|25
1648631920000|2022-03-30 09:18:40|1099.3|1097.3|1099.5|1097.5|1099.5|1097.8|1099|1097|1
1648631930000|2022-03-30 09:18:50|1099.3|1097.3|1099.3|1097.3|1099.5|1097.3|1099.3|1097.3|0
1648631940000|2022-03-30 09:19:00|1098.5|1096.8|1098|1096.3|1098.5|1096.8|1098|1096.3|0
1648631950000|2022-03-30 09:19:10|1097.8|1096|1098|1096.3|1098|1096.3|1097.8|1096|0
1648631960000|2022-03-30 09:19:20|1097.3|1094.8|1099|1097|1099.5|1097.3|1097.3|1094.8|31
1648631970000|2022-03-30 09:19:30|1098.8|1096.5|1098.8|1096.5|1098.8|1096.8|1098.8|1096.5|1
1648631980000|2022-03-30 09:19:40|1098.5|1096.8|1098.5|1097|1098.5|1097|1098.5|1096.8|0
1648631990000|2022-03-30 09:19:50|1099|1097.3|1099.5|1097.5|1099.8|1097.5|1099|1097.3|1
1648632000000|2022-03-30 09:20:00|1100|1097.8|1099.5|1097.5|1100|1097.8|1099.5|1097.5|0
1648632010000|2022-03-30 09:20:10|1099.3|1097.3|1097.5|1095.3|1099.3|1097.3|1097.5|1095.3|2
1648632020000|2022-03-30 09:20:20|1097.3|1095|1097.3|1095.3|1097.3|1095.3|1097.3|1095|0
1648632030000|2022-03-30 09:20:30|1097|1095|1096.8|1095|1097|1095|1096.5|1095|1
1648632040000|2022-03-30 09:20:40|1096.5|1094.5|1095.8|1093.8|1096.8|1094.5|1095.8|1093.8|17
1648632050000|2022-03-30 09:20:50|1095.5|1093.5|1095.5|1093.5|1095.8|1093.5|1095.5|1093.5|6
1648632060000|2022-03-30 09:21:00|1095.8|1094|1096.5|1094.5|1096.5|1094.5|1095.8|1094|0
1648632070000|2022-03-30 09:21:10|1097|1094|1096.5|1094.3|1097|1094.3|1096.3|1094|6
1648632080000|2022-03-30 09:21:20|1096.3|1094|1096.5|1094.8|1096.5|1094.8|1096.3|1094|0
1648632090000|2022-03-30 09:21:30|1096.3|1095|1096.5|1095|1096.5|1095|1096.3|1095|0
1648632100000|2022-03-30 09:21:40|1096.3||1096.5||1096.5||1096.3||3
1648632110000|2022-03-30 09:21:50||1094.8||1094.8||1094.8||1094.8|3
1648632120000|2022-03-30 09:22:00|1096.3|1095|1096.5|1095.3|1096.5|1095.3|1096.3|1095|2
1648632130000|2022-03-30 09:22:10|1096.8|1095|1096.8|1095|1096.8|1095|1096.8|1095|2
1648632140000|2022-03-30 09:22:20|1097.3|1095.3|1098.8|1096.5|1098.8|1096.5|1097.3|1095.3|1
1648632150000|2022-03-30 09:22:30|1098.5|1096.3|1097.8|1096|1098.5|1096.3|1097.8|1096|2
1648632160000|2022-03-30 09:22:40|1098|1095.8|1097.8|1095.8|1098|1095.8|1097.8|1095.8|0
1648632170000|2022-03-30 09:22:50|1098|1095.3|1097.8|1095.5|1098|1095.5|1097.8|1095.3|0
1648632180000|2022-03-30 09:23:00||1096||1096||1096||1096|0
1648632190000|2022-03-30 09:23:10|1098|1096.3|1098.3|1096.3|1098.3|1096.3|1098|1096.3|0
1648632200000|2022-03-30 09:23:20|1098|1096.5|1098.8|1096.5|1098.8|1096.5|1098|1096.5|0
1648632210000|2022-03-30 09:23:30|1098.3|1096.3|1098|1096.3|1098.8|1096.3|1098|1096.3|1
1648632220000|2022-03-30 09:23:40|1097.3|1095.3|1097.5|1095.3|1097.5|1095.3|1097.3|1095.3|4
1648632230000|2022-03-30 09:23:50|1097.3|1095|1097.3|1095|1097.3|1095.3|1097|1095|0
1648632240000|2022-03-30 09:24:00||1095.3||1095.3||1095.3||1095|0
1648632250000|2022-03-30 09:24:10|1097|1095|1097|1095.3|1097|1095.3|1097|1095|0
1648632260000|2022-03-30 09:24:20|1097.3|1095|1097.3|1095.3|1097.3|1095.5|1097.3|1095|0
1648632280000|2022-03-30 09:24:40|1097||1097.3||1097.3||1097||5
1648632290000|2022-03-30 09:24:50|1097.5|1095.5|1097.3|1095.5|1097.5|1095.5|1097.3|1095.5|2
1648632300000|2022-03-30 09:25:00||1095.3||1095.3||1095.3||1095.3|2
1648632310000|2022-03-30 09:25:10|1098|1095.5|1098|1096.3|1098|1096.3|1098|1095.5|0
1648632320000|2022-03-30 09:25:20|1098.3|1096|1098.3|1096.3|1098.3|1096.3|1098|1096|0
1648632330000|2022-03-30 09:25:30|1098|1096|1098|1096.3|1098|1096.3|1098|1096|0
1648632340000|2022-03-30 09:25:40||1095.8||1096||1096.3||1095.8|0
1648632350000|2022-03-30 09:25:50|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1
1648632360000|2022-03-30 09:26:00|1097.5|1095.3|1097.5|1095.5|1097.5|1095.5|1097|1095.3|0
1648632370000|2022-03-30 09:26:10||1095.8||1095.8||1095.8||1095.8|0
1648632380000|2022-03-30 09:26:20|1098.3|1095.5|1098|1096|1098.3|1096|1098|1095.5|4
1648632390000|2022-03-30 09:26:30|1098.3|1095.8|1098.8|1096.8|1098.8|1096.8|1098.3|1095.8|0
1648632400000|2022-03-30 09:26:40|||||||||1
1648632410000|2022-03-30 09:26:50|1099|1097|1098.5|1097|1099|1097.3|1098.5|1096.8|0
1648632420000|2022-03-30 09:27:00||1096.5||1097||1097||1096.5|0
1648632430000|2022-03-30 09:27:10|1098.8|1096.8|1098.8|1097.3|1099.3|1097.3|1098.5|1096.8|0
1648632440000|2022-03-30 09:27:20|1098.5|1096.8|1098.3|1096.3|1098.5|1096.8|1098.3|1096.3|0
1648632450000|2022-03-30 09:27:30|1098.5|1096.8|1098.3|1096.3|1098.5|1096.8|1098.3|1096.3|0
1648632460000|2022-03-30 09:27:40|1097.8|1095.8|1098|1096|1098|1096|1097.8|1095.8|0
1648632470000|2022-03-30 09:27:50|1097.8|1096.3|1098.3|1096.3|1098.3|1096.3|1097.8|1096|0
1648632480000|2022-03-30 09:28:00|1098|1096|1098|1096|1098|1096|1098|1095.8|0
1648632490000|2022-03-30 09:28:10|1097.8|1095.8|1097.8|1096|1097.8|1096|1097.8|1095.8|0
1648632500000|2022-03-30 09:28:20|1098|1096.3|1097.8|1096|1098.3|1096.3|1097.8|1096|0
1648632510000|2022-03-30 09:28:30|||||||||1
1648632520000|2022-03-30 09:28:40|1097.5|1095.5|1097.3|1095.5|1097.5|1095.5|1097.3|1095.5|1
1648632530000|2022-03-30 09:28:50|1097.5|1095.3|1097.3|1095.3|1097.5|1095.8|1097.3|1095.3|0
1648632540000|2022-03-30 09:29:00|1097|1094.8|1096.8|1094.8|1097.3|1094.8|1096.3|1094.8|2
1648632550000|2022-03-30 09:29:10|1096.5|1095|1095.8|1094|1097.3|1095.3|1095.8|1093.5|12
1648632560000|2022-03-30 09:29:20|1096.3|1094.3|1096|1094|1096.3|1094.5|1095.8|1093.8|0
1648632570000|2022-03-30 09:29:30|1095.8|1093.8|1095.3|1093.5|1095.8|1093.8|1095.3|1093.5|9
1648632580000|2022-03-30 09:29:40|1095|1092.8|1095|1093|1095|1093|1095|1092.8|3
1648632590000|2022-03-30 09:29:50|1094.8|1092.8|1094.8|1092.8|1094.8|1092.8|1094.8|1092.8|0
1648632600000|2022-03-30 09:30:00|1094.5|1093|1094|1092|1094.8|1093|1094|1092|0
1648632610000|2022-03-30 09:30:10|1093.8|1091.8|1093.8|1091.5|1093.8|1091.8|1093.8|1091.5|4
1648632620000|2022-03-30 09:30:20|1094|1092|1093.8|1092|1094|1092|1093.3|1091.5|1
1648632640000|2022-03-30 09:30:40|1094|1092.3|1094|1092|1094|1092.3|1093.8|1092|0
1648632650000|2022-03-30 09:30:50|1094.3|1092.3|1094.8|1092.8|1094.8|1092.8|1094.3|1092.3|1
1648632660000|2022-03-30 09:31:00||1093||1093||1093||1093|0
1648632670000|2022-03-30 09:31:10|1095|1093.3|1095.3|1093.3|1095.3|1093.3|1095|1093.3|2
1648632680000|2022-03-30 09:31:20|1094.5|1093|1094.8|1093|1094.8|1093.3|1094.5|1093|1
1648632690000|2022-03-30 09:31:30|1095|1093.3|1095|1093.3|1095|1093.3|1095|1093.3|0
1648632700000|2022-03-30 09:31:40|1095.3|1093|1095.3|1093.5|1095.3|1093.5|1095.3|1093|7
1648632710000|2022-03-30 09:31:50|1095.5|1093.8|1096|1094|1096|1094|1095.5|1093.8|10
1648632720000|2022-03-30 09:32:00|1095.8|1093.8|1096|1094|1096|1094|1095.8|1093.8|0
1648632730000|2022-03-30 09:32:10||1094.3||1094||1094.3||1094|0
1648632740000|2022-03-30 09:32:20|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|0
1648632750000|2022-03-30 09:32:30||1094.3||1094.3||1094.3||1094.3|0
1648632760000|2022-03-30 09:32:40|1095.5|1093.5|1095.5|1093.8|1095.5|1093.8|1095.5|1093.5|1
1648632770000|2022-03-30 09:32:50|1095.8|1094|1095.8|1093.8|1095.8|1094|1095.8|1093.8|0
1648632780000|2022-03-30 09:33:00|1095.5|1093.5|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|0
1648632790000|2022-03-30 09:33:10|1095|1093|1095.5|1093.5|1095.5|1093.5|1095|1093|0
1648632800000|2022-03-30 09:33:20|1095.3|1093.3|1095.3|1093.5|1095.5|1093.5|1095.3|1093.3|0
1648632810000|2022-03-30 09:33:30||1093.3||1093.3||1093.5||1093.3|0
1648632820000|2022-03-30 09:33:40|1095.5|1093.5|1095.8|1094|1095.8|1094|1095.5|1093.5|0
1648632830000|2022-03-30 09:33:50|1095.5|1093.8|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|0
1648632860000|2022-03-30 09:34:20|1095.5|1093|1095|1092.8|1095.5|1093.3|1094.8|1092.8|0
1648632870000|2022-03-30 09:34:30||1093||1093.3||1093.3||1093|0
1648632880000|2022-03-30 09:34:40|1095.3|1093.5|1096.3|1094.3|1096.3|1094.5|1095.3|1093.5|4
1648632890000|2022-03-30 09:34:50|1096.5|1094.5|1096.3|1094.3|1096.5|1094.5|1096.3|1094.3|0
1648632900000|2022-03-30 09:35:00|1096|1094|1096.3|1094.3|1096.3|1094.3|1096|1094|0
1648632910000|2022-03-30 09:35:10|1096|1094|1096|1094|1096|1094.3|1096|1093.8|0
1648632920000|2022-03-30 09:35:20|||||||||1
1648632930000|2022-03-30 09:35:30|1096.3|1094.3|1096.5|1094.5|1096.5|1094.5|1096.3|1094.3|1
1648632940000|2022-03-30 09:35:40||1094.8||1094.8||1094.8||1094.8|0
1648632950000|2022-03-30 09:35:50||1095||1094.8||1095||1094.8|0
1648632960000|2022-03-30 09:36:00|1096.3|1094.5|1096|1094|1096.3|1094.5|1096|1094|0
1648632970000|2022-03-30 09:36:10|1095.8|1094.3|1096|1094.3|1096|1094.3|1095.8|1094|0
1648632980000|2022-03-30 09:36:20|1095.8|1094|1095.8|1094|1095.8|1094|1095.5|1093.8|0
1648632990000|2022-03-30 09:36:30|1095.5|1093.8|1095.8|1094|1095.8|1094|1095.5|1093.8|0
1648633000000|2022-03-30 09:36:40|1096|1094.3|1096.3|1094.5|1096.3|1094.5|1096|1094|3
1648633010000|2022-03-30 09:36:50|1096|1095|1095.3|1093.5|1096|1095|1095|1093.3|1
1648633020000|2022-03-30 09:37:00|1095|1093.3|1095|1092.8|1095|1093.3|1094.8|1092.8|8
1648633030000|2022-03-30 09:37:10|1094.8|1091.8|1093.8|1091.5|1094.8|1092|1093.8|1091.5|10
1648633040000|2022-03-30 09:37:20|1093.5|1090.8|1093.3|1091|1093.5|1091|1092.8|1090.8|6
1648633050000|2022-03-30 09:37:30|1093.8|1091.5|1094.3|1092.3|1094.3|1092.3|1093.8|1091.3|4
1648633060000|2022-03-30 09:37:40|1094.5||1094||1094.5||1094||0
1648633070000|2022-03-30 09:37:50|1094.3|1092|1094|1092|1094.3|1092|1093.5|1091.8|0
1648633080000|2022-03-30 09:38:00|1093.8|1091.8|1094.3|1092.3|1094.3|1092.3|1093.8|1091.8|0
1648633090000|2022-03-30 09:38:10|1094|1092|1094|1092|1094.3|1092.3|1094|1092|0
1648633100000|2022-03-30 09:38:20|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|0
1648633110000|2022-03-30 09:38:30|1094|1092.5|1094.3|1092.5|1094.3|1092.5|1094|1092.5|0
1648633120000|2022-03-30 09:38:40|1094|1092.3|1094.3|1092.3|1094.3|1092.3|1094|1092.3|3
1648633130000|2022-03-30 09:38:50|1094|1092.5|1094|1092.3|1094|1092.5|1094|1092.3|0
1648633140000|2022-03-30 09:39:00||1092.5||1092.3||1092.5||1092.3|0
1648633150000|2022-03-30 09:39:10|1093.8|1092|1093.8|1092|1093.8|1092|1093.8|1092|0
1648633160000|2022-03-30 09:39:20|1093.5|1091.8|1093.3|1091.5|1093.5|1091.8|1093.3|1091.5|1
1648633170000|2022-03-30 09:39:30|1092.8|1091|1092.8|1091|1093|1091.3|1092.8|1091|0
1648633180000|2022-03-30 09:39:40|1093.3|1091.3|1094.5|1092|1094.5|1092.3|1093.3|1091.3|8
1648633190000|2022-03-30 09:39:50|1094|1091.8|1094|1091.8|1094|1092|1094|1091.8|0
1648633200000|2022-03-30 09:40:00|1094.5|1092|1094.3|1092.3|1094.5|1092.5|1094.3|1092|0
1648633210000|2022-03-30 09:40:10|1094.5|1091.8|1094.3|1092|1094.5|1092.3|1094|1091.8|0
1648633220000|2022-03-30 09:40:20|1094.5|1092.5|1094.8|1092.5|1094.8|1092.8|1094.5|1092.3|0
1648633230000|2022-03-30 09:40:30|1094.5|1092.8|1094.8|1093|1095|1093|1094.5|1092.8|0
1648633240000|2022-03-30 09:40:40|1095||1095||1095||1095||0
1648633250000|2022-03-30 09:40:50|1095.3|1093.3|1094.5|1093|1095.3|1093.3|1094.5|1093|0
1648633260000|2022-03-30 09:41:00|1094.8||1094.8||1094.8||1094.8||2
1648633280000|2022-03-30 09:41:20|1094.5||1094.5||1094.5||1094.5||0
1648633290000|2022-03-30 09:41:30|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|3
1648633300000|2022-03-30 09:41:40||1092.8||1092.5||1092.8||1092.5|1
1648633310000|2022-03-30 09:41:50|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.5|0
1648633320000|2022-03-30 09:42:00|1094.3|1092.5|1093.8|1092|1094.3|1092.5|1093.8|1092|0
1648633330000|2022-03-30 09:42:10|1093.5|1091.8|1093.5|1091.8|1094|1092|1093.5|1091.8|0
1648633340000|2022-03-30 09:42:20|1093.8|1092|1094|1092|1094.3|1092.3|1093.8|1091.8|0
1648633350000|2022-03-30 09:42:30|1094.5|1092.5|1094.3|1092.5|1094.5|1092.8|1094.3|1092.3|8
1648633360000|2022-03-30 09:42:40||1092.3||1092.3||1092.5||1092.3|6
1648633370000|2022-03-30 09:42:50|1094.5|1092|1094.5|1092.5|1094.5|1092.8|1094.3|1092|0
1648633380000|2022-03-30 09:43:00|1094.3|1092.3|1094.3|1092.5|1094.3|1092.5|1094|1092.3|0
1648633390000|2022-03-30 09:43:10|1094|1092.3|1093.5|1091.8|1094|1092.3|1093.5|1091.8|0
1648633400000|2022-03-30 09:43:20|1093|1091|1093|1091|1093|1091.3|1093|1091|4
1648633420000|2022-03-30 09:43:40|1092.8||1093||1093||1092.8||0
1648633440000|2022-03-30 09:44:00|1092.8||1092.8||1092.8||1092.8||0
1648633450000|2022-03-30 09:44:10|1092.5||1092.8||1092.8||1092.5||0
1648633460000|2022-03-30 09:44:20|1092.5|1090.3|1092.3|1090.5|1092.5|1090.8|1092|1090.3|0
1648633480000|2022-03-30 09:44:40|1092.5|1090.8|1092.5|1090.8|1092.8|1090.8|1092.5|1090.8|0
1648633490000|2022-03-30 09:44:50|1092.3|1090.5|1092.8|1091|1092.8|1091|1092.3|1090.5|0
1648633500000|2022-03-30 09:45:00|1093|1091.5|1094.3|1092|1094.5|1092.5|1092.8|1091.5|2
1648633510000|2022-03-30 09:45:10|1094|1091.8|1094|1092|1095|1093.3|1094|1091.8|42
1648633520000|2022-03-30 09:45:20|1093.8|1091.8|1093.3|1091.3|1093.8|1091.8|1093.3|1091|7
1648633530000|2022-03-30 09:45:30|1093.8||1093.8||1093.8||1093.3||0
1648633540000|2022-03-30 09:45:40|1094|1091.5|1093.8|1091.8|1094|1092|1093.8|1091.5|0
1648633550000|2022-03-30 09:45:50|1093.5|1091.5|1094|1091.8|1094|1091.8|1093.5|1091.3|0
1648633560000|2022-03-30 09:46:00|1094.3|1092|1094.3|1092|1094.3|1092|1093.8|1091.8|5
1648633570000|2022-03-30 09:46:10|1094.5|1092.5|1094|1092.3|1094.8|1092.8|1094|1091.8|0
1648633580000|2022-03-30 09:46:20||1092||1092||1092||1092|0
1648633590000|2022-03-30 09:46:30|1093.5|1091.8|1093.3|1091.8|1093.5|1091.8|1093.3|1091.8|2
1648633600000|2022-03-30 09:46:40|1093|1091|1093.3|1091.3|1093.3|1091.3|1093|1091|4
1648633610000|2022-03-30 09:46:50|1093.5|1091.5|1093.3|1091.5|1093.5|1091.5|1093.3|1091.3|3
1648633620000|2022-03-30 09:47:00|1093.5|1092|1093.8|1091.3|1093.8|1092|1093|1091.3|13
1648633630000|2022-03-30 09:47:10|1094|1092|1094.3|1092.3|1094.3|1092.3|1093.8|1092|11
1648633640000|2022-03-30 09:47:20||1092.5||1092.5||1092.5||1092.5|0
1648633650000|2022-03-30 09:47:30|1094.5|1092.8|1094.8|1092.8|1094.8|1093|1094.5|1092.8|1
1648633660000|2022-03-30 09:47:40|1094.5|1092.5|1094.3|1092.5|1094.8|1093|1094.3|1092.5|3
1648633670000|2022-03-30 09:47:50|1094.5|1092.8|1094.5|1092.5|1094.5|1092.8|1094.5|1092.5|0
1648633680000|2022-03-30 09:48:00|1094.3|1092.8|1095.3|1093.3|1095.3|1093.3|1094.3|1092.8|1
1648633690000|2022-03-30 09:48:10|1095|1093|1095.3|1093.3|1095.3|1093.5|1095|1093|8
1648633700000|2022-03-30 09:48:20|1095.5|1093.5|1095.3|1093.5|1095.5|1093.8|1095.3|1093.3|0
1648633710000|2022-03-30 09:48:30|1095.5|1093.8|1094.8|1093|1095.5|1093.8|1094.8|1093|3
1648633720000|2022-03-30 09:48:40|1094.5|1092.8|1095.3|1093.3|1095.3|1093.3|1094.5|1092.8|8
1648633740000|2022-03-30 09:49:00|1095.5|1093.5|1095.3|1093.3|1095.5|1093.8|1095.3|1093.3|4
1648633750000|2022-03-30 09:49:10|1095|1093|1094.3|1092.3|1095|1093|1094.3|1092.3|3
1648633770000|2022-03-30 09:49:30|1094|1092|1094|1092.3|1094|1092.3|1093.5|1092|0
1648633780000|2022-03-30 09:49:40||1092||1092.3||1092.3||1092|0
1648633790000|2022-03-30 09:49:50|1094.3|1093|1095.3|1093.3|1095.3|1093.5|1094.3|1093|1
1648633800000|2022-03-30 09:50:00|1095|1093.8|1095|1093.5|1095.3|1093.8|1095|1093.5|3
1648633810000|2022-03-30 09:50:10|1094.8|1093.3|1094.3|1092.5|1094.8|1093.3|1094.3|1092.5|0
1648633820000|2022-03-30 09:50:20|1094.5|1092.8|1094.5|1092.5|1094.5|1092.8|1094.5|1092.5|0
1648633830000|2022-03-30 09:50:30|1094.3|1092.8|1094.5|1092.8|1094.5|1092.8|1094.3|1092.8|0
1648633840000|2022-03-30 09:50:40|1095|1093|1094.8|1093|1095|1093.3|1094.8|1093|1
1648633850000|2022-03-30 09:50:50|1094.5|1092.8|1094.8|1093|1094.8|1093|1094.5|1092.8|1
1648633860000|2022-03-30 09:51:00||1092.8||1093||1093||1092.8|2
1648633890000|2022-03-30 09:51:30|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1
1648633900000|2022-03-30 09:51:40|1095|1093|1094.5|1092.8|1095|1093|1094.5|1092.8|0
1648633910000|2022-03-30 09:51:50|1094.8|1093|1094.8|1092.8|1094.8|1093|1094.8|1092.8|0
1648633920000|2022-03-30 09:52:00||1093||1092.8||1093||1092.8|0
1648633930000|2022-03-30 09:52:10||1093||1093||1093||1093|0
1648633950000|2022-03-30 09:52:30|1094.3|1092.5|1094.5|1092.8|1094.5|1092.8|1094.3|1092.5|0
1648633960000|2022-03-30 09:52:40|1094.3|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|0
1648633970000|2022-03-30 09:52:50|||||||||3
1648633980000|2022-03-30 09:53:00|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|0
1648633990000|2022-03-30 09:53:10|1094.5|1092.8|1094.3|1092.3|1094.5|1092.8|1094.3|1092.3|1
1648634000000|2022-03-30 09:53:20|1094|1091.8|1093.8|1091.8|1094|1092|1093.8|1091.8|0
1648634010000|2022-03-30 09:53:30|1093.5|1092|1093.3|1091.5|1093.5|1092|1093.3|1091.5|5
1648634020000|2022-03-30 09:53:40|1093||1093||1093||1093||0
1648634030000|2022-03-30 09:53:50|1092.8|1091|1092.3|1090.5|1092.8|1091|1092.3|1090.5|1
1648634040000|2022-03-30 09:54:00|1092|1090|1092|1090|1092.5|1090.5|1092|1090|3
1648634050000|2022-03-30 09:54:10|1092.3|1090.3|1092.5|1090.5|1092.5|1090.5|1092.3|1090.3|0
1648634060000|2022-03-30 09:54:20|1092.3|1090|1092.3|1090|1092.3|1090|1092|1090|0
1648634070000|2022-03-30 09:54:30|1092|1090.3|1091.8|1090|1092.3|1090.5|1091.8|1090|0
1648634080000|2022-03-30 09:54:40|1092|1090.5|1093|1090.8|1093|1090.8|1092|1090.5|0
1648634090000|2022-03-30 09:54:50|1092.8|1090.5|1091.5|1089.5|1092.8|1090.8|1091|1089.3|14
1648634100000|2022-03-30 09:55:00|1091.3|1089.3|1092|1090.3|1092.3|1090.3|1091|1089.3|1
1648634110000|2022-03-30 09:55:10|1092.5|1090|1092.3|1090.3|1092.5|1090.3|1092.3|1090|0
1648634120000|2022-03-30 09:55:20|1092.5|1090.8|1092.3|1090.3|1092.8|1090.8|1092.3|1090|0
1648634130000|2022-03-30 09:55:30|1092.8|1090.8|1092.8|1091.3|1093.3|1091.3|1092.5|1090.8|3
1648634140000|2022-03-30 09:55:40|1092.5|1090.8|1092|1090.3|1092.5|1091|1092|1090.3|4
1648634150000|2022-03-30 09:55:50|1092.3|1090.5|1092|1090.5|1092.3|1090.5|1092|1090.3|0
1648634160000|2022-03-30 09:56:00|1092.8|1091|1092.8|1091|1092.8|1091|1092.8|1091|0
1648634170000|2022-03-30 09:56:10|1093|1091.3|1093|1091.5|1093|1091.5|1093|1091.3|0
1648634180000|2022-03-30 09:56:20|1093.3||1093.3||1093.3||1093.3||0
1648634190000|2022-03-30 09:56:30|1093.8||1093.3||1093.8||1093.3||3
1648634200000|2022-03-30 09:56:40|1093.5|1091.8|1093.5|1092|1094|1092|1093.5|1091.8|0
1648634210000|2022-03-30 09:56:50|1093|1090.8|1093|1091|1093|1091|1092.8|1090.8|38
1648634220000|2022-03-30 09:57:00|1093.3|1091.3|1092.8|1090.5|1093.3|1091.3|1092.5|1090.5|0
1648634230000|2022-03-30 09:57:10|1092.3|1090.3|1092.5|1090.5|1092.5|1090.5|1092.3|1090.3|0
1648634240000|2022-03-30 09:57:20|1092.8|1091|1093|1091|1093|1091|1092.8|1091|0
1648634250000|2022-03-30 09:57:30|1092.8||1092.5||1092.8||1092.5||3
1648634260000|2022-03-30 09:57:40|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093|1091.3|2
1648634270000|2022-03-30 09:57:50|1093.5|1091.3|1092.8|1091|1093.5|1091.5|1092.8|1091|4
1648634280000|2022-03-30 09:58:00|1093||1093||1093||1092.5||1
1648634290000|2022-03-30 09:58:10|1092.8|1091.3|1093|1091.3|1093|1091.3|1092.8|1091.3|0
1648634310000|2022-03-30 09:58:30|1092.8|1091|1092.8|1091|1092.8|1091|1092.8|1091|0
1648634320000|2022-03-30 09:58:40|1093|1090.8|1093|1090.8|1093|1090.8|1093|1090.8|3
1648634330000|2022-03-30 09:58:50|1092.8|1091|1093|1091|1093|1091|1092.8|1091|2
1648634340000|2022-03-30 09:59:00|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.5|1090.8|0
1648634350000|2022-03-30 09:59:10|1093|1091|1092.8|1090.8|1093|1091|1092.8|1090.8|1
1648634360000|2022-03-30 09:59:20|1093.8|1091.8|1093.5|1091.8|1093.8|1092|1093.3|1091.3|61
1648634370000|2022-03-30 09:59:30|1093.8|1092|1094|1092|1094|1092.3|1093.5|1091.8|6
1648634380000|2022-03-30 09:59:40|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|0
1648634390000|2022-03-30 09:59:50|1094|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|0
1648634400000|2022-03-30 10:00:00|1094.8|1092.8|1096.8|1094.5|1097|1094.8|1094.5|1092.5|13
1648634410000|2022-03-30 10:00:10|1097|1095|1097|1094.8|1097.5|1095.3|1096.8|1094.8|5
1648634420000|2022-03-30 10:00:20|1097.3|1095.3|1097|1095.3|1097.5|1095.3|1095.8|1094|3
1648634430000|2022-03-30 10:00:30|1097.3|1095.5|1096.3|1094.3|1097.5|1095.5|1096|1094|5
1648634440000|2022-03-30 10:00:40|1096.8|1094.5|1096.3|1094.5|1097|1095|1096.3|1094.3|2
1648634450000|2022-03-30 10:00:50|1095.8|1094.3|1096.3|1094.5|1096.5|1094.5|1095.8|1094.3|1
1648634460000|2022-03-30 10:01:00|1096.5|1094.8|1096.5|1094.8|1096.8|1095|1096.5|1094.8|1
1648634470000|2022-03-30 10:01:10|1096.8|1095|1096.3|1094.8|1096.8|1095|1096.3|1094.8|7
1648634480000|2022-03-30 10:01:20|1096|1094.3|1095.5|1093.5|1096|1094.5|1095.5|1093.5|0
1648634490000|2022-03-30 10:01:30|1095|1093|1096.3|1094|1096.3|1094|1094.8|1093|9
1648634500000|2022-03-30 10:01:40|1096|1093.8|1095.8|1093.5|1096|1094|1095.8|1093.5|5
1648634510000|2022-03-30 10:01:50|1096|1093.8|1096|1093.8|1096|1093.8|1096|1093.8|0
1648634520000|2022-03-30 10:02:00|1095.8|1093.5|1096.8|1094.3|1096.8|1094.3|1095.8|1093.5|6
1648634530000|2022-03-30 10:02:10|1096.5|1094|1096.3|1094|1096.5|1094|1096.3|1093.8|2
1648634540000|2022-03-30 10:02:20|1096.8|1093.8|1096.5|1094.3|1097|1094.5|1096.3|1093.8|0
1648634550000|2022-03-30 10:02:30|1096.3|1094.5|1096.8|1094.5|1097.5|1095.5|1096.3|1094.5|1
1648634560000|2022-03-30 10:02:40|1096.5|1094.3|1095.8|1093.8|1096.8|1094.5|1095.8|1093.8|2
1648634570000|2022-03-30 10:02:50|1096|1093.5|1096|1093.8|1096.3|1093.8|1095.8|1093.5|0
1648634580000|2022-03-30 10:03:00|1096.3|1094.3|1095.8|1094.3|1096.3|1094.3|1095.5|1094|10
1648634590000|2022-03-30 10:03:10|1095.5|1093.8|1095.5|1094|1096|1094.5|1095.5|1093.8|8
1648634600000|2022-03-30 10:03:20|1096|1093.8|1096|1094.3|1096|1094.3|1095.8|1093.8|0
1648634610000|2022-03-30 10:03:30|1095.8|1094|1095.5|1094|1096|1094|1095.5|1093.8|5
1648634620000|2022-03-30 10:03:40|1095.3|1093.5|1095|1093.3|1095.5|1094|1094.8|1093|3
1648634630000|2022-03-30 10:03:50|1095.3|1093.5|1095.3|1093.3|1095.3|1093.5|1095|1093.3|3
1648634640000|2022-03-30 10:04:00|1095|1093.5|1095|1093|1095.3|1093.5|1095|1093|1
1648634650000|2022-03-30 10:04:10|1094.8|1092.8|1094.3|1092.5|1094.8|1092.8|1094.3|1092.5|8
1648634660000|2022-03-30 10:04:20|1093|1091.3|1091.3|1090|1093|1091.3|1091.3|1090|31
1648634670000|2022-03-30 10:04:30|1091|1089.8|1091|1089|1091|1090|1091|1088.5|29
1648634680000|2022-03-30 10:04:40|1090.5|1088.8|1090.5|1088.8|1090.8|1089|1090.3|1088.5|0
1648634690000|2022-03-30 10:04:50|1090.8|1089|1091|1089|1091|1089|1090.8|1089|0
1648634700000|2022-03-30 10:05:00|1090.8|1088.8|1090.3|1088.3|1091|1089|1090.3|1088|2
1648634710000|2022-03-30 10:05:10|1090.5|1088.5|1090|1088|1090.5|1088.8|1090|1088|0
1648634720000|2022-03-30 10:05:20|1089.5|1088.3|1089.8|1087.8|1089.8|1088.3|1089.3|1087|1
1648634730000|2022-03-30 10:05:30|1089.5|1087.5|1089.3|1087.5|1089.5|1087.8|1089.3|1087.3|0
1648634740000|2022-03-30 10:05:40|1089.5|1087.8|1089.8|1087.5|1089.8|1088|1089.5|1087.5|3
1648634750000|2022-03-30 10:05:50|1089.5|1087.8|1089|1087.3|1090|1087.8|1089|1087.3|0
1648634760000|2022-03-30 10:06:00|1089.3|1087|1089|1087.3|1089.3|1087.3|1088.5|1086.5|4
1648634770000|2022-03-30 10:06:10|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|3
1648634780000|2022-03-30 10:06:20|||||||||5
1648634790000|2022-03-30 10:06:30|1088.8|1087.3|1088.8|1087.3|1089.3|1087.5|1088.8|1087.3|14
1648634800000|2022-03-30 10:06:40|1089|1087.8|1088.5|1087|1089.3|1087.8|1088.5|1087|8
1648634810000|2022-03-30 10:06:50|1088.3|1086.8|1088.3|1086.8|1088.5|1086.8|1088|1086.5|2
1648634820000|2022-03-30 10:07:00|1088.5||1088.5||1088.5||1088.5||1
1648634830000|2022-03-30 10:07:10|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|0
1648634840000|2022-03-30 10:07:20|1089|1086.8|1088.3|1086.3|1089|1086.8|1088.3|1086.3|3
1648634850000|2022-03-30 10:07:30||1086.5||1086.5||1086.5||1086.3|0
1648634860000|2022-03-30 10:07:40|1088|1086.3|1088.5|1086.8|1088.5|1086.8|1088|1086.3|22
1648634870000|2022-03-30 10:07:50|1088.8|1087|1089.3|1087.3|1089.3|1087.5|1088.5|1087|4
1648634880000|2022-03-30 10:08:00|1089|1087.5|1089.3|1087.3|1089.3|1087.5|1089|1087|1
1648634890000|2022-03-30 10:08:10|1088.8|1087|1088.8|1087|1089.3|1087.5|1088.8|1087|0
1648634900000|2022-03-30 10:08:20|1089|1087.3|1089.3|1087.5|1089.5|1087.8|1089|1087.3|1
1648634910000|2022-03-30 10:08:30||1087.3||1087.5||1087.5||1087.3|0
1648634920000|2022-03-30 10:08:40|1088.5|1086.8|1088.3|1086.8|1088.5|1086.8|1088.3|1086.8|5
1648634930000|2022-03-30 10:08:50|1088|1086.5|1087.5|1085.8|1088|1086.8|1087.5|1085.3|17
1648634940000|2022-03-30 10:09:00|1087.3|1085.5|1087.3|1085.3|1087.3|1085.5|1087|1085|1
1648634950000|2022-03-30 10:09:10|1087|1085|1087|1085.3|1087.5|1085.3|1086.8|1085|6
1648634960000|2022-03-30 10:09:20|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|3
1648634970000|2022-03-30 10:09:30|1087.8|1085.8|1088|1086|1088|1086|1087.8|1085.8|3
1648634980000|2022-03-30 10:09:40|||||||||6
1648634990000|2022-03-30 10:09:50||1086.3||1086.3||1086.3||1086.3|0
1648635000000|2022-03-30 10:10:00|1087.8|1086|1088|1086|1088|1086|1087.8|1086|0
1648635010000|2022-03-30 10:10:10|1087.3|1085.3|1087.8|1085.8|1087.8|1085.8|1087.3|1085.3|1
1648635030000|2022-03-30 10:10:30|1088|1086|1087|1085|1088|1086|1086.8|1085|19
1648635040000|2022-03-30 10:10:40|1086.8|1085.3|1086.3|1084.5|1086.8|1085.3|1086|1084.5|20
1648635050000|2022-03-30 10:10:50|1085.8|1082.3|1084.3|1082.3|1086.3|1082.3|1084.3|1082.3|88
1648635060000|2022-03-30 10:11:00|1084|1082|1083.8|1081.8|1084|1082|1082.8|1081.5|1
1648635070000|2022-03-30 10:11:10|1084.3|1082.3|1083.5|1081.8|1084.3|1082.3|1082.5|1080.3|28
1648635080000|2022-03-30 10:11:20|1083.8|1082|1083.5|1081.5|1083.8|1082|1083|1081|14
1648635090000|2022-03-30 10:11:30|1083.8|1081.8|1083.8|1082|1084|1082|1083.8|1081.8|0
1648635100000|2022-03-30 10:11:40|1083.5|1081.8|1083.3|1081.3|1083.5|1081.8|1083|1081.3|1
1648635110000|2022-03-30 10:11:50|1083|1081.5|1083.3|1081.5|1083.3|1082|1083|1081.3|1
1648635120000|2022-03-30 10:12:00|1083|1081.3|1083|1081.3|1083|1081.3|1082.8|1081|1
1648635130000|2022-03-30 10:12:10|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1648635140000|2022-03-30 10:12:20||1081.8||1081.5||1081.8||1081.5|1
1648635150000|2022-03-30 10:12:30|1083|1081.3|1082.8|1080.8|1083|1081.5|1082.8|1080.5|2
1648635160000|2022-03-30 10:12:40|1083|1081.5|1083|1081|1083|1081.5|1083|1081|2
1648635170000|2022-03-30 10:12:50|1082.8|1081.3|1082.8|1081.5|1082.8|1081.5|1082.8|1081.3|2
1648635180000|2022-03-30 10:13:00|1083.3|1081.8|1083.5|1081.8|1083.8|1081.8|1083.3|1081.8|3
1648635190000|2022-03-30 10:13:10|1083.8|1082|1083.5|1081.5|1083.8|1082|1083.5|1081.5|4
1648635200000|2022-03-30 10:13:20|1083||1083.3||1083.3||1083||0
1648635210000|2022-03-30 10:13:30|1084|1082.3|1084.3|1082.3|1084.3|1082.3|1084|1082.3|3
1648635220000|2022-03-30 10:13:40|1084||1083.8||1084||1083.8||3
1648635230000|2022-03-30 10:13:50|||||||||2
1648635240000|2022-03-30 10:14:00|1084|1082.5|1084.5|1082.3|1084.8|1082.8|1084|1082.3|0
1648635250000|2022-03-30 10:14:10|1084.3|1082.5|1084.5|1082.5|1084.5|1082.5|1084.3|1082.5|3
1648635260000|2022-03-30 10:14:20|1084.8|1082.8|1084.8|1082.8|1084.8|1083|1084.3|1082.8|6
1648635270000|2022-03-30 10:14:30|1085|1083|1085|1083.5|1085.5|1083.5|1085|1083|0
1648635280000|2022-03-30 10:14:40|1085.5|1083.8|1085.8|1083.8|1086|1083.8|1085.3|1083.5|1
1648635290000|2022-03-30 10:14:50|1085.5|1084.5|1086.5|1084.8|1086.8|1084.8|1085.5|1084.5|2
1648635300000|2022-03-30 10:15:00|1086.8||1086.5||1086.8||1086.5||0
1648635310000|2022-03-30 10:15:10|1087|1085|1087.5|1085.8|1087.5|1085.8|1087|1084.8|1
1648635320000|2022-03-30 10:15:20||1085.5||1085.8||1086||1085.5|13
1648635330000|2022-03-30 10:15:30|1088|1086.3|1088.3|1086.3|1088.5|1086.5|1088|1085.8|8
1648635340000|2022-03-30 10:15:40|1088.8|1086.8|1088|1086.3|1088.8|1087|1088|1086.3|10
1648635350000|2022-03-30 10:15:50|1088.8|1086.5|1088.3|1086.3|1088.8|1086.8|1088.3|1086.3|9
1648635360000|2022-03-30 10:16:00|1088|1086.5|1088|1086.3|1088|1086.5|1088|1086.3|0
1648635370000|2022-03-30 10:16:10|1087.8|1086|1087.8|1085.8|1087.8|1086.3|1087.8|1085.8|0
1648635380000|2022-03-30 10:16:20|1088|1086.8|1088.5|1086.3|1088.8|1087|1088|1086.3|0
1648635390000|2022-03-30 10:16:30|1088.8|1086.8|1089.5|1087.8|1089.8|1087.8|1088.5|1086.8|0
1648635400000|2022-03-30 10:16:40|1090|1088|1090.8|1088.8|1091.3|1089.3|1090|1088|11
1648635410000|2022-03-30 10:16:50|1090.3|1088.5|1090.3|1088.3|1091|1088.8|1090|1088.3|17
1648635420000|2022-03-30 10:17:00|1090|1088|1090|1088|1090.3|1088.3|1089.8|1088|4
1648635430000|2022-03-30 10:17:10|1089.8|1088.3|1090|1088|1090|1088.3|1089.8|1088|0
1648635440000|2022-03-30 10:17:20|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.8|1088.3|0
1648635450000|2022-03-30 10:17:30|1089.8|1088|1090|1088|1090|1088|1089.8|1088|3
1648635460000|2022-03-30 10:17:40|1089.8|1088.3|1090.5|1088|1090.5|1088.3|1089.8|1088|1
1648635470000|2022-03-30 10:17:50|1090.3|1088.3|1090.3|1088|1090.5|1088.3|1090.3|1088|0
1648635480000|2022-03-30 10:18:00|1090.5|1088.3|1090.5|1088.5|1090.5|1088.5|1090.3|1088|2
1648635490000|2022-03-30 10:18:10|1090.3|1088.3|1090.5|1088.5|1090.5|1088.5|1090.3|1088.3|0
1648635500000|2022-03-30 10:18:20|1090.3|1088.3|1090|1088|1090.3|1088.5|1089.8|1088|0
1648635510000|2022-03-30 10:18:30|1089|1086.8|1089.8|1087.8|1089.8|1087.8|1089|1086.8|2
1648635520000|2022-03-30 10:18:40|1090|1087.5|1089.5|1087|1090|1087.5|1089.3|1087|2
1648635530000|2022-03-30 10:18:50|1089.3|1087.3|1089|1087|1089.3|1087.3|1089|1087|0
1648635540000|2022-03-30 10:19:00|1088.8||1088.8||1088.8||1088.8||0
1648635550000|2022-03-30 10:19:10|1089||1088.8||1089||1088.5||0
1648635560000|2022-03-30 10:19:20|1088.5|1086.5|1087.5|1085.3|1088.5|1086.5|1087.5|1085.3|2
1648635570000|2022-03-30 10:19:30||1085.5||1085.5||1085.5||1085.5|0
1648635580000|2022-03-30 10:19:40|1087.8|1085.8|1087.3|1085.3|1087.8|1085.8|1087.3|1085.3|3
1648635590000|2022-03-30 10:19:50|1087|1085|1085.5|1083.8|1087|1085|1085.5|1083.8|31
1648635600000|2022-03-30 10:20:00|1085.8|1084|1085|1082.8|1085.8|1084|1085|1082.8|89
1648635610000|2022-03-30 10:20:10|1084.8|1082.5|1083.8|1082|1084.8|1082.5|1083.5|1081.8|72
1648635620000|2022-03-30 10:20:20|1084||1084||1084||1084||1
1648635630000|2022-03-30 10:20:30|1084.8|1082.3|1085.5|1083.5|1085.5|1083.5|1084.8|1082.3|0
1648635640000|2022-03-30 10:20:40|1085.8|1083.8|1085.5|1083.5|1085.8|1083.8|1085.3|1083.3|3
1648635650000|2022-03-30 10:20:50|1085.8|1083.8|1086|1084|1086|1084|1085.8|1083.8|1
1648635660000|2022-03-30 10:21:00|1085.8|1083.8|1085.3|1083.3|1085.8|1084|1085.3|1083.3|0
1648635670000|2022-03-30 10:21:10|1085|1083|1085.5|1083.8|1085.5|1083.8|1084.5|1082.5|0
1648635680000|2022-03-30 10:21:20||1083.5||1083.3||1083.8||1083.3|0
1648635690000|2022-03-30 10:21:30|1085.3|1082.8|1085|1083|1085.3|1083|1084.8|1082.8|0
1648635700000|2022-03-30 10:21:40|1085.5|1083.3|1085.5|1083.3|1085.5|1083.5|1085.5|1083.3|0
1648635710000|2022-03-30 10:21:50|1085.3|1083.8|1085.5|1083.5|1085.5|1083.8|1085.3|1083.3|0
1648635720000|2022-03-30 10:22:00||1083.8||1083.8||1083.8||1083.8|0
1648635730000|2022-03-30 10:22:10|1085.3|1083.5|1084.8|1082.8|1085.3|1083.5|1084.8|1082.8|0
1648635740000|2022-03-30 10:22:20|1084.5||1084.8||1084.8||1084.5||0
1648635750000|2022-03-30 10:22:30|1086|1083.5|1085.5|1083.5|1086|1083.5|1085.5|1083.5|13
1648635760000|2022-03-30 10:22:40|1085.8|1083.8|1086|1084|1086|1084|1085.8|1083.8|0
1648635770000|2022-03-30 10:22:50|1085.8||1085.8||1085.8||1085.8||0
1648635780000|2022-03-30 10:23:00|1086|1084.3|1086.3|1084.3|1086.3|1084.3|1086|1084.3|1
1648635790000|2022-03-30 10:23:10|1087.3|1085|1087.8|1085.8|1087.8|1085.8|1087.3|1085|0
1648635800000|2022-03-30 10:23:20||1086||1086||1086||1086|0
1648635810000|2022-03-30 10:23:30|1087.5|1085.8|1087.3|1085.3|1087.5|1085.8|1087.3|1085.3|0
1648635820000|2022-03-30 10:23:40||1085.5||1085.3||1085.5||1085.3|1
1648635830000|2022-03-30 10:23:50|1086.8|1085|1086.3|1084.3|1086.8|1085|1086.3|1084.3|4
1648635840000|2022-03-30 10:24:00|1086|1084|1086|1083.8|1086|1084|1085.8|1083.8|0
1648635850000|2022-03-30 10:24:10|1085.8|1083.5|1085.8|1083.8|1085.8|1083.8|1085.8|1083.5|1
1648635860000|2022-03-30 10:24:20|1085.5|1083.5|1085.5|1083|1085.5|1083.5|1085.5|1083|4
1648635870000|2022-03-30 10:24:30|1085.3|1083.3|1085.3|1083.3|1085.3|1083.3|1085.3|1083.3|0
1648635880000|2022-03-30 10:24:40|1085|1083|1085|1083|1085|1083|1085|1083|0
1648635890000|2022-03-30 10:24:50|1085.5|1083.3|1085.5|1083|1085.5|1083.3|1085.5|1083|2
1648635900000|2022-03-30 10:25:00|1085.3|1083.3|1086|1084|1086|1084|1085.3|1083.3|0
1648635910000|2022-03-30 10:25:10|1086.5|1084.3|1086.5|1084|1086.5|1084.3|1086.5|1084|3
1648635920000|2022-03-30 10:25:20|1086.3|1083.8|1086|1083.8|1086.3|1083.8|1086|1083.8|0
1648635940000|2022-03-30 10:25:40|1086.3|1084|1086.3|1084|1086.3|1084|1086|1083.8|0
1648635970000|2022-03-30 10:26:10||1084.3||1084||1084.3||1084|0
1648635980000|2022-03-30 10:26:20|1086.8|1084.5|1086.3|1084.3|1086.8|1084.5|1086.3|1084.3|0
1648635990000|2022-03-30 10:26:30|1086.5||1086.3||1086.5||1086.3||0
1648636000000|2022-03-30 10:26:40|1086.5||1086.3||1086.5||1086.3||0
1648636010000|2022-03-30 10:26:50|1086|1083.8|1085.8|1083.8|1086|1083.8|1085.8|1083.8|0
1648636020000|2022-03-30 10:27:00|1086|1083.5|1085.3|1083.3|1086|1083.5|1085.3|1083.3|0
1648636030000|2022-03-30 10:27:10|1085.5|1083|1085.5|1083.3|1085.5|1083.3|1085.3|1083|0
1648636040000|2022-03-30 10:27:20|1085.3|1083.5|1085.3|1083.3|1085.3|1083.5|1085.3|1083.3|0
1648636050000|2022-03-30 10:27:30|1085.5|1083.5|1085.5|1083.5|1085.8|1083.5|1085.5|1083.3|0
1648636060000|2022-03-30 10:27:40|1085.3|1083.3|1085.3|1083.3|1085.8|1083.3|1085.3|1083.3|0
1648636070000|2022-03-30 10:27:50|1085.8|1083.8|1085.3|1083.3|1085.8|1083.8|1085.3|1083.3|0
1648636080000|2022-03-30 10:28:00|1085.5|1083.5|1085.5|1083.5|1085.5|1083.8|1085.5|1083.5|1
1648636100000|2022-03-30 10:28:20|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.8|0
1648636110000|2022-03-30 10:28:30|||||||||1
1648636120000|2022-03-30 10:28:40|1085|1083|1084.8|1083|1085|1083|1084.8|1082.8|0
1648636130000|2022-03-30 10:28:50|1085.3|1082.8|1085.3|1083.3|1085.8|1084|1085.3|1082.8|5
1648636140000|2022-03-30 10:29:00|1085.5|1083.5|1085.5|1083.8|1086|1083.8|1085.5|1083.5|5
1648636150000|2022-03-30 10:29:10|||||||||1
1648636160000|2022-03-30 10:29:20|1085.8|1084|1085.3|1083.3|1085.8|1084|1085.3|1083.3|0
1648636170000|2022-03-30 10:29:30|1085.5|1083.5|1085.3|1083.3|1085.5|1083.8|1085.3|1083.3|3
1648636180000|2022-03-30 10:29:40|1085||1085||1085||1085||0
1648636190000|2022-03-30 10:29:50|1084.8||1085||1085||1084.8||0
1648636200000|2022-03-30 10:30:00|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083.5|0
1648636210000|2022-03-30 10:30:10|1085.5|1083.8|1085|1083.3|1085.5|1083.8|1085|1083.3|4
1648636220000|2022-03-30 10:30:20|1085.3|1083.5|1085|1082.8|1085.3|1083.5|1084.8|1082.8|7
1648636230000|2022-03-30 10:30:30||1083||1083||1083.3||1083|0
1648636240000|2022-03-30 10:30:40|1084.8|1083.3|1084.3|1082.3|1084.8|1083.3|1084.3|1082.3|2
1648636250000|2022-03-30 10:30:50|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|4
1648636260000|2022-03-30 10:31:00|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|20
1648636270000|2022-03-30 10:31:10|1085.3|1084.5|1086.5|1084.8|1087|1085.3|1085.3|1084.5|8
1648636280000|2022-03-30 10:31:20|1087|1085.5|1087|1085.3|1087|1085.5|1087|1085.3|6
1648636290000|2022-03-30 10:31:30|||||||||1
1648636320000|2022-03-30 10:32:00|1086.8|1085|1086.8|1085|1086.8|1085.3|1086.8|1085|5
1648636330000|2022-03-30 10:32:10|1086.5|1084.8|1086|1084|1086.5|1084.8|1086|1084|0
1648636340000|2022-03-30 10:32:20|1085.8|1084.3|1086.5|1084.8|1087|1085.3|1085.8|1084.3|9
1648636350000|2022-03-30 10:32:30|1086.8||1086.5||1086.8||1086.5||0
1648636360000|2022-03-30 10:32:40|1086.8|1085.3|1087.3|1085.5|1087.3|1085.5|1086.8|1085.3|1
1648636370000|2022-03-30 10:32:50|1087.5|1085.8|1088.5|1086.8|1088.8|1086.8|1087.5|1085.8|9
1648636380000|2022-03-30 10:33:00|1088.8|1086|1087.5|1085.8|1088.8|1086|1087.5|1085.8|0
1648636390000|2022-03-30 10:33:10|1087.8|1085.5|1087.8|1085.5|1087.8|1085.5|1087.8|1085.5|1
1648636400000|2022-03-30 10:33:20|1087.5|1085.3|1087.3|1085.5|1087.5|1085.5|1087.3|1085.3|0
1648636410000|2022-03-30 10:33:30|1087.5||1087.5||1087.5||1087.5||0
1648636420000|2022-03-30 10:33:40|1087|1085.3|1087|1085.3|1087.3|1085.3|1087|1085.3|0
1648636430000|2022-03-30 10:33:50|1086.3|1084.8|1085.8|1084.3|1086.3|1084.8|1085.8|1084.3|5
1648636440000|2022-03-30 10:34:00|1085.3|1084|1085.3|1083.3|1085.3|1084.3|1085.3|1083.3|1
1648636450000|2022-03-30 10:34:10|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1085.5|1083.8|6
1648636470000|2022-03-30 10:34:30|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1648636480000|2022-03-30 10:34:40|1085.8||1085.8||1085.8||1085.8||0
1648636490000|2022-03-30 10:34:50|1086||1086.3||1086.3||1086||0
1648636500000|2022-03-30 10:35:00|1086||1086||1086||1086||3
1648636530000|2022-03-30 10:35:30|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1648636550000|2022-03-30 10:35:50|1087.3|1085.5|1087.5|1085.5|1087.5|1085.5|1087.3|1085.3|3
1648636560000|2022-03-30 10:36:00|1087.8||1087.8||1087.8||1087.8||0
1648636570000|2022-03-30 10:36:10||1086||1086||1086||1086|0
1648636590000|2022-03-30 10:36:30|1087.5|1086.3|1089.8|1087.8|1089.8|1087.8|1087.5|1086.3|8
1648636600000|2022-03-30 10:36:40|1090|1088.5|1091|1088.5|1091|1089|1089.8|1088|3
1648636610000|2022-03-30 10:36:50|1090.8|1088.8|1091|1089|1091.5|1089.5|1090.8|1088.8|4
1648636620000|2022-03-30 10:37:00|1091.3|1089.3|1091.3|1089.3|1091.3|1089.3|1091|1089|10
1648636630000|2022-03-30 10:37:10|1091.5|1089.5|1091.5|1089.8|1091.5|1089.8|1091.3|1089.5|0
1648636640000|2022-03-30 10:37:20|1091.3|1089.5|1091.5|1090|1091.5|1090|1091.3|1089.5|0
1648636650000|2022-03-30 10:37:30|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1648636660000|2022-03-30 10:37:40|1091||1091||1091.3||1091||0
1648636670000|2022-03-30 10:37:50|1090.8|1088.5|1090.3|1088.5|1090.8|1088.8|1090.3|1088.3|9
1648636680000|2022-03-30 10:38:00|1090.5|1088.3|1090.3|1088.3|1090.5|1088.5|1090.3|1088.3|1
1648636690000|2022-03-30 10:38:10|||||||||1
1648636700000|2022-03-30 10:38:20|1090|1088|1090.3|1088|1090.3|1088|1090|1088|0
1648636710000|2022-03-30 10:38:30|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|0
1648636720000|2022-03-30 10:38:40|||||||||1
1648636740000|2022-03-30 10:39:00|1090.3||1090.5||1090.5||1090.3||0
1648636750000|2022-03-30 10:39:10|1090.8|1088.8|1089.5|1087.8|1091.3|1089.5|1089.5|1087.8|2
1648636760000|2022-03-30 10:39:20|1088.8|1087.5|1088.8|1086.8|1088.8|1087.5|1088.8|1086.8|0
1648636770000|2022-03-30 10:39:30|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1
1648636790000|2022-03-30 10:39:50|1088.8|1087.3|1089.8|1088|1089.8|1088|1088.8|1087.3|4
1648636800000|2022-03-30 10:40:00|1090||1089.5||1090||1089.5||0
1648636810000|2022-03-30 10:40:10|1089.3|1087.3|1089.3|1087.5|1089.3|1087.5|1089.3|1087.3|1
1648636820000|2022-03-30 10:40:20||1087.3||1087.3||1087.3||1087.3|0
1648636830000|2022-03-30 10:40:30|1089|1086.8|1088.5|1086.8|1089|1086.8|1088.3|1086.8|4
1648636840000|2022-03-30 10:40:40|1088.3|1086.5|1089|1087|1089|1087|1088.3|1086.5|0
1648636850000|2022-03-30 10:40:50|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1089|1087|5
1648636860000|2022-03-30 10:41:00|1089|1087.3|1089|1087|1089|1087.3|1089|1087|1
1648636870000|2022-03-30 10:41:10|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|0
1648636880000|2022-03-30 10:41:20|1088.5|1086.5|1088.5|1086.5|1088.8|1086.8|1088.5|1086.5|9
1648636890000|2022-03-30 10:41:30|1088.8||1088.8||1088.8||1088.8||0
1648636900000|2022-03-30 10:41:40|1088.3|1086.3|1087.8|1085.8|1088.8|1086.5|1087.8|1085.8|4
1648636920000|2022-03-30 10:42:00|1088|1086|1088.3|1086.3|1088.3|1086.3|1088|1086|0
1648636930000|2022-03-30 10:42:10||1086||1086.5||1086.5||1086|0
1648636960000|2022-03-30 10:42:40|1088|1086|1087.8|1085.8|1088|1086.3|1087.8|1085.8|0
1648636970000|2022-03-30 10:42:50||1086||1085.8||1086.3||1085.8|0
1648636980000|2022-03-30 10:43:00|1087.5|1085.5|1087.5|1085.5|1087.5|1085.8|1087.5|1085.5|0
1648636990000|2022-03-30 10:43:10||1085.8||1085.5||1086||1085.5|0
1648637000000|2022-03-30 10:43:20|1087.3|1085.8|1087.3|1085.3|1087.3|1085.8|1087.3|1085.3|0
1648637020000|2022-03-30 10:43:40|1087|1085|1086.5|1084.5|1087.3|1085|1086.5|1084.5|0
1648637030000|2022-03-30 10:43:50|1087|1084.8|1086.8|1085|1087.3|1085.3|1086.5|1084.8|0
1648637040000|2022-03-30 10:44:00||1085.3||1085||1085.3||1085|0
1648637050000|2022-03-30 10:44:10|1086.5|1084.5|1086.5|1084.5|1086.8|1084.5|1086.5|1084.5|0
1648637060000|2022-03-30 10:44:20|1087.5|1084.8|1087.5|1085.3|1087.5|1085.3|1087.5|1084.8|2
1648637070000|2022-03-30 10:44:30|1087.8|1085.5|1087.8|1085.5|1087.8|1085.8|1087.5|1085.3|0
1648637080000|2022-03-30 10:44:40||1085.8||1085.5||1085.8||1085.5|0
1648637090000|2022-03-30 10:44:50|1088.3|1086.3|1088|1086.3|1088.3|1086.3|1087.8|1085.8|3
1648637100000|2022-03-30 10:45:00|1088.5|1086.5|1088|1086.8|1088.5|1086.8|1088|1086.3|5
1648637110000|2022-03-30 10:45:10|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.3|3
1648637120000|2022-03-30 10:45:20|1088|1086|1088|1086|1088|1086.3|1088|1086|0
1648637130000|2022-03-30 10:45:30|1088.5|1086.3|1088.3|1086.5|1088.5|1086.5|1088|1086.3|0
1648637140000|2022-03-30 10:45:40||1086.3||1086.5||1086.5||1086.3|0
1648637170000|2022-03-30 10:46:10||1086.3||1086.3||1086.3||1086.3|0
1648637180000|2022-03-30 10:46:20|1088.5|1086.5|1088.3|1086.8|1088.5|1086.8|1088.3|1086.5|0
1648637190000|2022-03-30 10:46:30||1086.3||1086.3||1086.3||1086.3|1
1648637200000|2022-03-30 10:46:40|1088||1088||1088||1088||0
1648637210000|2022-03-30 10:46:50|1087.8||1088||1088||1087.8||0
1648637220000|2022-03-30 10:47:00|1087.8|1085.5|1089|1086.5|1089|1086.5|1087.5|1085.5|4
1648637230000|2022-03-30 10:47:10|1088.8|1086.8|1088.8|1086.5|1088.8|1086.8|1088.8|1086.5|0
1648637240000|2022-03-30 10:47:20|1088.5||1088.8||1088.8||1088.5||0
1648637250000|2022-03-30 10:47:30|1088.5|1086.8|1088.8|1086.8|1088.8|1086.8|1088.5|1086.5|0
1648637260000|2022-03-30 10:47:40||1087||1086.8||1087||1086.8|0
1648637270000|2022-03-30 10:47:50|1087.8|1086|1089.5|1087.5|1089.5|1087.5|1087.8|1086|7
1648637280000|2022-03-30 10:48:00|1089|1087.3|1089|1087|1089|1087.3|1088.5|1086.8|0
1648637290000|2022-03-30 10:48:10||1086.8||1087||1087||1086.8|0
1648637300000|2022-03-30 10:48:20||1086.8||1086.8||1086.8||1086.8|0
1648637320000|2022-03-30 10:48:40|1088.5||1089||1089||1088.5||0
1648637330000|2022-03-30 10:48:50|1088.8|1087|1088.8|1086.8|1089|1087|1088.8|1086.8|0
1648637340000|2022-03-30 10:49:00|1089|1087|1089|1087.3|1089|1087.3|1089|1087|0
1648637350000|2022-03-30 10:49:10|1088.8|1087|1088.8|1087|1089|1087|1088.8|1087|0
1648637360000|2022-03-30 10:49:20|1089|1086.8|1088.8|1087|1089|1087.3|1088.8|1086.8|0
1648637370000|2022-03-30 10:49:30|1089|1087.3|1089.5|1087.5|1089.5|1087.5|1089|1087.3|0
1648637380000|2022-03-30 10:49:40||1087.8||1088||1088||1087.5|0
1648637390000|2022-03-30 10:49:50|1090.3|1087.5|1090|1088|1090.3|1088.3|1090|1087.5|1
1648637400000|2022-03-30 10:50:00|1090.3|1088.3|1090|1088.3|1090.3|1088.3|1090|1088.3|0
1648637410000|2022-03-30 10:50:10|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|0
1648637420000|2022-03-30 10:50:20|||||||||1
1648637430000|2022-03-30 10:50:30|1089.5|1087.8|1091|1089|1091|1089|1089.5|1087.8|4
1648637440000|2022-03-30 10:50:40|1090.8|1089.8|1090.8|1088.8|1091.5|1089.8|1090.8|1088.8|13
1648637450000|2022-03-30 10:50:50|1091|1088.5|1090.5|1088.5|1091|1088.8|1090.5|1088.5|1
1648637460000|2022-03-30 10:51:00|1091|1088.8|1090.8|1088.8|1091|1089|1090.8|1088.5|0
1648637470000|2022-03-30 10:51:10|1091|1089.3|1090.8|1089.3|1091.5|1089.5|1090.8|1088.8|12
1648637480000|2022-03-30 10:51:20|1090.5|1089|1090.5|1089.3|1091.3|1089.3|1090.5|1088.5|5
1648637490000|2022-03-30 10:51:30|1090.8|1089|1090.3|1088.3|1090.8|1089.3|1090.3|1088.3|3
1648637500000|2022-03-30 10:51:40|1090.5|1088|1090.5|1088.5|1090.5|1088.5|1090.5|1088|0
1648637510000|2022-03-30 10:51:50|1090.3|1088.3|1090.3|1088.3|1090.5|1088.3|1090.3|1088.3|0
1648637520000|2022-03-30 10:52:00|1090.8|1088.5|1091.5|1089.5|1091.5|1089.5|1090.8|1088.5|1
1648637530000|2022-03-30 10:52:10|1091|1089.3|1091|1089.5|1091.5|1089.5|1091|1089.3|0
1648637540000|2022-03-30 10:52:20|1091.5|1089.3|1091.5|1089.5|1091.5|1089.8|1091.5|1089.3|0
1648637550000|2022-03-30 10:52:30||1089.8||1089.5||1089.8||1089.5|0
1648637560000|2022-03-30 10:52:40|1091.3|1089.3|1091.5|1089.3|1091.5|1089.5|1091.3|1089.3|0
1648637570000|2022-03-30 10:52:50|1091.3|1089.5|1090.5|1088.8|1091.3|1089.5|1090.5|1088.5|7
1648637580000|2022-03-30 10:53:00|1091.3|1089.3|1091.3|1089.3|1091.5|1089.8|1091|1089.3|1
1648637590000|2022-03-30 10:53:10|1091||1091||1091.3||1091||0
1648637600000|2022-03-30 10:53:20|1091.3|1089|1091|1089|1091.3|1089|1091|1089|5
1648637610000|2022-03-30 10:53:30|1090.8|1088.5|1090.5|1088.5|1090.8|1088.5|1090.3|1088.5|0
1648637620000|2022-03-30 10:53:40|1090.3||1090.3||1090.5||1090.3||0
1648637630000|2022-03-30 10:53:50|1090.5|1089|1091.3|1089.3|1091.3|1089.3|1090.5|1089|0
1648637640000|2022-03-30 10:54:00||1089.5||1089.3||1089.5||1089.3|0
1648637650000|2022-03-30 10:54:10|1091|1089|1091|1089|1091.3|1089.5|1091|1089|0
1648637660000|2022-03-30 10:54:20|1091.3|1089.5|1091.5|1089.5|1091.5|1089.5|1091.3|1089.3|0
1648637670000|2022-03-30 10:54:30|1091.3||1091.5||1091.5||1091.3||1
1648637680000|2022-03-30 10:54:40||1089.8||1090||1090||1089.8|0
1648637690000|2022-03-30 10:54:50|1092|1090.5|1092|1090.3|1092.5|1090.5|1092|1090|5
1648637700000|2022-03-30 10:55:00|1092.3|1090.5|1092|1090.3|1092.3|1090.5|1092|1089.8|5
1648637710000|2022-03-30 10:55:10|1091.8|1090|1092|1090.3|1092|1090.3|1091.8|1090|0
1648637720000|2022-03-30 10:55:20|1091.8|1090|1091.5|1089.5|1092|1090|1091.5|1089.5|0
1648637730000|2022-03-30 10:55:30|1091.8|1089.8|1091.3|1089.5|1091.8|1089.8|1091.3|1089.5|0
1648637740000|2022-03-30 10:55:40|1091.5|1089.3|1091.5|1089.5|1091.8|1089.5|1091.5|1089.3|0
1648637750000|2022-03-30 10:55:50|1091.8||1091.5||1091.8||1091.5||0
1648637760000|2022-03-30 10:56:00||1089.3||1089.5||1089.5||1089.3|0
1648637770000|2022-03-30 10:56:10|1091.3|1089.3|1091.5|1089.5|1091.5|1089.5|1091.3|1089.3|0
1648637780000|2022-03-30 10:56:20|1091.3|1089.3|1091.3|1089.5|1091.3|1089.5|1091.3|1089.3|0
1648637790000|2022-03-30 10:56:30||1089.3||1089.3||1089.3||1089.3|0
1648637800000|2022-03-30 10:56:40|1091.5|1089.8|1091.8|1089.8|1091.8|1089.8|1091.5|1089.5|1
1648637810000|2022-03-30 10:56:50|1091.5||1091.5||1091.8||1091.5||0
1648637820000|2022-03-30 10:57:00|1091.8||1091.5||1091.8||1091.3||0
1648637840000|2022-03-30 10:57:20||1089.5||1089.5||1089.5||1089.5|0
1648637850000|2022-03-30 10:57:30||1089.3||1089.3||1089.3||1089.3|1
1648637860000|2022-03-30 10:57:40|1091.3||1091.3||1091.3||1091.3||1
1648637870000|2022-03-30 10:57:50|1091|1089|1091.5|1089.5|1091.8|1089.8|1090.8|1089|14
1648637880000|2022-03-30 10:58:00|1091.3|1089.3|1091.3|1089|1091.3|1089.5|1090.8|1088.8|2
1648637890000|2022-03-30 10:58:10|1091|1087.8|1089.8|1087.8|1091.3|1087.8|1089.8|1087.5|90
1648637900000|2022-03-30 10:58:20|1089.5|1087.5|1089.8|1087.8|1090|1087.8|1089.5|1087.5|0
1648637910000|2022-03-30 10:58:30|1090|1087.5|1089.8|1088|1090|1088|1089.8|1087.5|0
1648637920000|2022-03-30 10:58:40|1090|1087.8|1088.8|1087|1090|1088|1088.8|1087|2
1648637930000|2022-03-30 10:58:50|1088.3|1086|1088.8|1086.3|1088.8|1086.5|1088.3|1086|3
1648637940000|2022-03-30 10:59:00|1088.5||1088.5||1088.5||1088.3||0
1648637950000|2022-03-30 10:59:10|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1085.8|1
1648637960000|2022-03-30 10:59:20|1088.5|1086|1088.5|1086.3|1088.5|1086.5|1088.5|1086|1
1648637970000|2022-03-30 10:59:30|1088.8|1086.5|1089.5|1087.3|1089.5|1087.5|1088.8|1086.5|3
1648637980000|2022-03-30 10:59:40|1089.3|1087|1089.3|1087.3|1090|1087.3|1089.3|1087|0
1648637990000|2022-03-30 10:59:50|1089.5|1087.8|1090|1087.8|1090|1087.8|1089.5|1087.8|0
1648638000000|2022-03-30 11:00:00|1089.8|1087.5|1090|1088|1090.3|1088|1089.8|1087.5|0
1648638010000|2022-03-30 11:00:10|1089.8|1087.8|1090|1088|1090|1088|1089.5|1087.5|0
1648638020000|2022-03-30 11:00:20|1089.8|1087.8|1090.3|1088.3|1090.3|1088.3|1089.8|1087.8|0
1648638030000|2022-03-30 11:00:30|1090|1088|1090.8|1088.8|1090.8|1089|1090|1088|3
1648638040000|2022-03-30 11:00:40|1091|1089|1090.8|1088.5|1091|1089|1090.8|1088.5|0
1648638050000|2022-03-30 11:00:50||1088.3||1088.5||1088.5||1088.3|0
1648638060000|2022-03-30 11:01:00|1090.5|1088.8|1090|1088|1090.5|1088.8|1090|1088|2
1648638070000|2022-03-30 11:01:10|1089.8|1087.8|1089.3|1087.3|1089.8|1088|1089.3|1087.3|0
1648638080000|2022-03-30 11:01:20|1088.8|1087|1088.5|1086.5|1088.8|1087|1088.5|1086.3|3
1648638090000|2022-03-30 11:01:30||1086.3||1086.3||1086.5||1086.3|0
1648638100000|2022-03-30 11:01:40|1088.3|1086|1088|1086|1088.3|1086|1087.8|1086|0
1648638110000|2022-03-30 11:01:50|1087.8|1085.8|1087.5|1085.3|1087.8|1085.8|1087|1085|0
1648638120000|2022-03-30 11:02:00|1087.3|1085|1087.3|1085|1087.3|1085|1087|1085|0
1648638130000|2022-03-30 11:02:10|1087.5|1085.3|1088.3|1086.3|1088.3|1086.3|1087.5|1085.3|0
1648638140000|2022-03-30 11:02:20|1088.5|1086.5|1088.5|1086.5|1089|1086.5|1088.5|1086.3|5
1648638150000|2022-03-30 11:02:30|1088.8|1086.3|1088.3|1086.3|1088.8|1086.3|1088.3|1086.3|0
1648638160000|2022-03-30 11:02:40|1087.5|1085.3|1087.5|1085.3|1087.8|1085.8|1087.5|1085.3|4
1648638170000|2022-03-30 11:02:50|1087.3|1085|1087|1084.8|1087.3|1085.3|1086.3|1084|0
1648638180000|2022-03-30 11:03:00|1086.8|1085|1086.8|1084.8|1087|1085|1086.5|1084.5|0
1648638190000|2022-03-30 11:03:10|1087|1085|1087|1084.8|1087.5|1085.3|1086.5|1084.8|2
1648638200000|2022-03-30 11:03:20|1087.3|1085|1087.8|1085.3|1087.8|1085.3|1087.3|1085|0
1648638210000|2022-03-30 11:03:30|1088.3|1085.8|1088|1085.5|1088.3|1086|1088|1085.5|0
1648638220000|2022-03-30 11:03:40|1087.5|1085.8|1087.8|1085.5|1088|1086|1087.5|1085.5|1
1648638230000|2022-03-30 11:03:50|1087.5|1085.8|1087.8|1085.5|1087.8|1085.8|1087.5|1085.5|0
1648638240000|2022-03-30 11:04:00|1087.5|1085.3|1087.5|1085.5|1087.8|1085.5|1087.5|1085.3|1
1648638250000|2022-03-30 11:04:10|1087.3|1085.3|1086.3|1084.3|1087.3|1085.3|1086.3|1084.3|1
1648638260000|2022-03-30 11:04:20|1086.5|1084.5|1086.8|1085|1087|1085|1086.5|1084.5|0
1648638270000|2022-03-30 11:04:30||1084.8||1084.8||1084.8||1084.8|0
1648638280000|2022-03-30 11:04:40||1085||1084.8||1085||1084.8|0
1648638290000|2022-03-30 11:04:50|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|0
1648638300000|2022-03-30 11:05:00|1086|1083.8|1086|1083.8|1086|1084.3|1085.8|1083.5|2
1648638310000|2022-03-30 11:05:10|1086.5|1084|1086.5|1084.3|1086.5|1084.5|1086.3|1084|0
1648638320000|2022-03-30 11:05:20|1086.3|1084|1086|1084|1086.5|1084|1086|1084|0
1648638330000|2022-03-30 11:05:30|1085.8|1083.8|1086.3|1084.3|1086.3|1084.3|1085.8|1083.8|7
1648638340000|2022-03-30 11:05:40|1086.5|1084.8|1086.8|1084.5|1087.3|1084.8|1086.5|1084.3|12
1648638350000|2022-03-30 11:05:50|1087|1084.8|1087.5|1085.5|1087.5|1085.5|1087|1084.8|14
1648638370000|2022-03-30 11:06:10|1087|1085.3|1087|1085|1087.3|1085.3|1087|1084.8|1
1648638380000|2022-03-30 11:06:20|1086.8|1084.5|1086.8|1084.3|1086.8|1084.8|1086.5|1084.3|5
1648638390000|2022-03-30 11:06:30|1086.3|1084|1085.3|1083.5|1086.3|1084.3|1085|1082.8|0
1648638400000|2022-03-30 11:06:40|1085.5|1083.8|1087|1084.8|1087|1084.8|1085.5|1083.8|1
1648638410000|2022-03-30 11:06:50|1086.5|1084.5|1086.8|1084.8|1087.3|1085|1086.5|1084.5|0
1648638420000|2022-03-30 11:07:00|1087|1085|1087.5|1085.3|1088|1085.8|1087|1084.8|0
1648638430000|2022-03-30 11:07:10|1088|1085.5|1088|1086.3|1088|1086.3|1087.8|1085.5|0
1648638440000|2022-03-30 11:07:20|1088.3|1086.5|1088|1086.3|1088.5|1086.5|1088|1086.3|0
1648638450000|2022-03-30 11:07:30|1088.5|1086.5|1088.5|1086.3|1088.5|1086.5|1088|1086|0
1648638460000|2022-03-30 11:07:40|1088|1086|1088.3|1086|1088.3|1086.3|1088|1086|1
1648638470000|2022-03-30 11:07:50|1088.5|1086.3|1088.3|1086.5|1088.5|1086.5|1088|1086|15
1648638480000|2022-03-30 11:08:00|1088.8|1086.8|1088.3|1086.3|1088.8|1086.8|1088.3|1086.3|0
1648638490000|2022-03-30 11:08:10|1087.8|1086|1088.3|1086.3|1088.5|1086.3|1087.8|1085.8|3
1648638500000|2022-03-30 11:08:20|1088|1086|1088.5|1086.8|1088.5|1086.8|1088|1086|7
1648638510000|2022-03-30 11:08:30|1089|1087|1089|1087.3|1089.5|1087.3|1089|1087|3
1648638520000|2022-03-30 11:08:40|1088.8|1087|1089|1087.5|1089.5|1087.5|1088.8|1087|18
1648638530000|2022-03-30 11:08:50|1089.3|1087.8|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|0
1648638540000|2022-03-30 11:09:00|1089.5|1087.8|1089.8|1087.8|1090|1087.8|1089.3|1087.5|1
1648638550000|2022-03-30 11:09:10|1089.5||1089.5||1089.8||1089.5||0
1648638560000|2022-03-30 11:09:20|1089.3|1088|1089.8|1088|1089.8|1088|1089.3|1088|0
1648638570000|2022-03-30 11:09:30|1090|1088.3|1089.8|1088.3|1090.3|1088.5|1089.8|1088|1
1648638580000|2022-03-30 11:09:40|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|1
1648638600000|2022-03-30 11:10:00|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089|1087.3|0
1648638610000|2022-03-30 11:10:10|1089|1087.3|1089.8|1087.5|1090|1087.5|1087.8|1085.8|2
1648638620000|2022-03-30 11:10:20|1090|1087.8|1090|1088|1090.5|1088.3|1090|1087.8|0
1648638630000|2022-03-30 11:10:30|1090.3|1087.8|1090|1087.8|1090.3|1088|1090|1087.8|0
1648638640000|2022-03-30 11:10:40|1089.8|1087.5|1089.3|1086.5|1089.8|1087.5|1089.3|1086.5|2
1648638650000|2022-03-30 11:10:50|1089|1086.8|1089|1086.8|1089.3|1086.8|1088.8|1086.8|0
1648638660000|2022-03-30 11:11:00|1088.8|1086.5|1088.5|1086.3|1088.8|1086.8|1088|1086.3|4
1648638670000|2022-03-30 11:11:10|1088.8|1086.5|1088.8|1086.5|1088.8|1086.5|1088.8|1086.5|1
1648638690000|2022-03-30 11:11:30|1088.5|1086.3|1089|1086.5|1089|1086.5|1088.5|1086|0
1648638700000|2022-03-30 11:11:40|1088.8|1086.3|1088.8|1086.5|1088.8|1086.5|1088.8|1086.3|0
1648638710000|2022-03-30 11:11:50||1086.8||1086.8||1086.8||1086.8|0
1648638720000|2022-03-30 11:12:00|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|0
1648638730000|2022-03-30 11:12:10|1088.3|1086.8|1088.3|1086.5|1088.3|1086.8|1088.3|1086.5|0
1648638750000|2022-03-30 11:12:30|1088|1086.3|1088|1086|1088|1086.5|1088|1085.8|0
1648638760000|2022-03-30 11:12:40|1087.5|1086.3|1086.8|1085|1087.5|1086.3|1086.8|1084.8|0
1648638770000|2022-03-30 11:12:50|1087|1084.8|1087.5|1085|1087.5|1085|1086.3|1084.3|0
1648638780000|2022-03-30 11:13:00|1087.3|1084.8|1087.3|1085|1087.5|1085|1086.8|1084.8|0
1648638790000|2022-03-30 11:13:10|1087.5|1085.3|1087.3|1085.3|1087.5|1085.3|1087|1085|0
1648638800000|2022-03-30 11:13:20|1087.5|1085.5|1088|1085.8|1088|1086|1087.3|1085|0
1648638810000|2022-03-30 11:13:30|1087.8|1085.5|1087.8|1085.8|1088|1086|1087.8|1085.5|0
1648638820000|2022-03-30 11:13:40|1088|1086.3|1088|1086.3|1088.3|1086.3|1088|1086.3|0
1648638830000|2022-03-30 11:13:50|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|0
1648638840000|2022-03-30 11:14:00|1088|1086.3|1088|1086.3|1088|1086.3|1088|1086.3|0
1648638850000|2022-03-30 11:14:10||1086||1086.3||1086.3||1086|0
1648638860000|2022-03-30 11:14:20|1087.8||1088||1088||1087.8||0
1648638870000|2022-03-30 11:14:30|1087.8|1086.8|1088.5|1086.8|1088.5|1086.8|1087.8|1086.8|7
1648638880000|2022-03-30 11:14:40|1088.8|1087|1088.8|1086.8|1089.3|1087|1088.8|1086.8|1
1648638890000|2022-03-30 11:14:50|1089|1087|1089.5|1087.3|1089.5|1087.3|1089|1086.8|0
1648638900000|2022-03-30 11:15:00|1089|1086.8|1089|1086.8|1089|1086.8|1088.8|1086.8|0
1648638910000|2022-03-30 11:15:10|1089.3|1087|1088.8|1086.8|1089.3|1087|1088.8|1086.8|0
1648638920000|2022-03-30 11:15:20|1089.8|1087.5|1090|1087.8|1090|1087.8|1089.8|1087.5|4
1648638930000|2022-03-30 11:15:30|1089.8|1087.3|1090.5|1088.5|1090.5|1088.5|1089.8|1087.3|2
1648638940000|2022-03-30 11:15:40||1088.3||1089||1089||1088.3|0
1648638950000|2022-03-30 11:15:50|1090|1088.8|1090.3|1088|1090.3|1089|1090|1087.8|10
1648638960000|2022-03-30 11:16:00|1090|1087.8|1089.8|1087.5|1090.3|1087.8|1089.8|1087.5|0
1648638970000|2022-03-30 11:16:10|1089.5|1087|1089.3|1087.3|1089.5|1087.3|1089|1087|0
1648638980000|2022-03-30 11:16:20|1089|1087|1089.3|1087.3|1089.3|1087.3|1089|1087|0
1648638990000|2022-03-30 11:16:30|1089|1087|1089.3|1087.3|1089.3|1087.3|1089|1087|0
1648639000000|2022-03-30 11:16:40|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|0
1648639010000|2022-03-30 11:16:50|1090|1087.8|1090.3|1087.8|1090.3|1088|1089.8|1087.8|5
1648639020000|2022-03-30 11:17:00||1088||1088||1088||1088|0
1648639030000|2022-03-30 11:17:10|1089.8|1087.5|1090|1088|1090.5|1088.3|1089.5|1087.5|6
1648639040000|2022-03-30 11:17:20|1090.3|1089|1090.5|1089|1090.5|1089|1090|1089|1
1648639060000|2022-03-30 11:17:40|1090|1088|1089.8|1087.5|1090.3|1088|1089.8|1087.5|3
1648639070000|2022-03-30 11:17:50|1089.5|1087.8|1089.5|1087.3|1089.5|1087.8|1089.3|1087.3|0
1648639080000|2022-03-30 11:18:00|1089.8|1087.8|1090.3|1088.3|1090.5|1088.3|1089.8|1087.8|0
1648639090000|2022-03-30 11:18:10|1090|1088|1090|1088|1090|1088|1090|1087.8|0
1648639100000|2022-03-30 11:18:20|1090.3|1088.3|1090.5|1088.5|1090.5|1088.5|1090|1088|5
1648639110000|2022-03-30 11:18:30|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1090|1088.3|4
1648639120000|2022-03-30 11:18:40|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.3|2
1648639130000|2022-03-30 11:18:50|1090.8||1090.8||1090.8||1090.8||1
1648639140000|2022-03-30 11:19:00|1090.5|1089|1091|1089|1091|1089|1090.5|1089|0
1648639150000|2022-03-30 11:19:10|1091.3|1089.3|1091.5|1089.5|1091.5|1089.5|1091|1089.3|1
1648639160000|2022-03-30 11:19:20|1092|1089.8|1092|1090.3|1092|1090.3|1092|1089.8|3
1648639170000|2022-03-30 11:19:30|1092.3|1090|1092|1090.5|1092.5|1090.5|1091.8|1090|15
1648639180000|2022-03-30 11:19:40|1092.3|1090|1092|1090|1092.3|1090|1092|1090|22
1648639190000|2022-03-30 11:19:50|1091.5|1089.8|1091.8|1089.5|1091.8|1089.8|1091.5|1089.5|0
1648639200000|2022-03-30 11:20:00|1091.5|1089.8|1092|1090|1092|1090|1091.5|1089.8|0
1648639210000|2022-03-30 11:20:10|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1091.8|1089.8|2
1648639220000|2022-03-30 11:20:20|1091.8|1090|1092.3|1090.3|1092.3|1090.3|1091.8|1089.8|0
1648639230000|2022-03-30 11:20:30||1090.5||1090.3||1090.5||1090.3|0
1648639240000|2022-03-30 11:20:40|1091.8|1089.8|1091.8|1089.8|1092|1090|1091.8|1089.8|0
1648639250000|2022-03-30 11:20:50|1091.5|1089.5|1091.5|1089.3|1091.5|1089.5|1091.5|1089.3|9
1648639260000|2022-03-30 11:21:00||1089.5||1089.5||1089.5||1089.3|0
1648639270000|2022-03-30 11:21:10|1091|1089|1090.8|1088.5|1091|1089|1090.5|1088.5|1
1648639280000|2022-03-30 11:21:20|1090.5||1090.5||1090.8||1090.5||0
1648639290000|2022-03-30 11:21:30|1090.8|1088.8|1091|1089|1091|1089|1090.5|1088.8|2
1648639300000|2022-03-30 11:21:40|1090.5|1089.3|1090.5|1088.5|1090.5|1089.3|1090.5|1088.5|15
1648639310000|2022-03-30 11:21:50|1091.5|1089.3|1091.8|1089.5|1091.8|1089.5|1091.5|1089.3|0
1648639320000|2022-03-30 11:22:00|1092|1089.8|1092|1089.8|1092|1089.8|1091.8|1089.8|0
1648639330000|2022-03-30 11:22:10|1091.8|1089.5|1091.3|1089|1091.8|1089.5|1091.3|1089|0
1648639340000|2022-03-30 11:22:20|1091|1088.5|1091|1088.8|1091.3|1088.8|1090.8|1088.5|0
1648639350000|2022-03-30 11:22:30|1090.8||1091||1091||1090.8||0
1648639360000|2022-03-30 11:22:40|1091.3||1091||1091.3||1090.8||0
1648639370000|2022-03-30 11:22:50|1090.8|1089|1091.3|1089|1091.3|1089|1090.8|1089|0
1648639380000|2022-03-30 11:23:00|1091.5|1089.3|1091.8|1089.8|1092|1089.8|1091.5|1089.3|3
1648639390000|2022-03-30 11:23:10|1092||1091.5||1092||1091.5||1
1648639400000|2022-03-30 11:23:20|1091.3|1089.5|1091.3|1089.3|1091.5|1089.8|1091|1089.3|1
1648639410000|2022-03-30 11:23:30|1091||1091||1091||1091||0
1648639420000|2022-03-30 11:23:40|1090.5|1089|1090.8|1088.8|1090.8|1089|1090.5|1088.8|2
1648639430000|2022-03-30 11:23:50|1090.5||1090.5||1090.8||1090.5||0
1648639440000|2022-03-30 11:24:00|1091|1089|1091|1089.3|1091|1089.3|1091|1089|0
1648639450000|2022-03-30 11:24:10|1091.3|1089|1091.3|1089.5|1091.5|1090|1091.3|1089|12
1648639460000|2022-03-30 11:24:20|1091|1089.3|1091|1089|1091|1089.3|1090.8|1089|0
1648639480000|2022-03-30 11:24:40|1090.8|1088.8|1091|1089|1091|1089|1090.8|1088.8|0
1648639490000|2022-03-30 11:24:50|1090.8|1088.8|1091|1089|1091|1089|1090.8|1088.8|0
1648639520000|2022-03-30 11:25:20|1091.3|1089.5|1091.3|1089.3|1091.3|1089.5|1091.3|1089.3|1
1648639540000|2022-03-30 11:25:40|1091.5|1089.5|1091.5|1089.5|1091.8|1089.5|1091.5|1089.5|0
1648639550000|2022-03-30 11:25:50|1091.3|1089.3|1091|1089|1091.3|1089.3|1091|1089|0
1648639560000|2022-03-30 11:26:00|1091.3|1089.3|1090.8|1089|1091.3|1089.5|1090.8|1089|0
1648639570000|2022-03-30 11:26:10|1090.5|1088.5|1090.3|1088.5|1090.8|1088.5|1090.3|1088.5|5
1648639580000|2022-03-30 11:26:20|1090.5|1088.8|1090.5|1088.5|1090.8|1088.8|1090.5|1088.5|4
1648639590000|2022-03-30 11:26:30||1088.8||1089||1089||1088.8|0
1648639600000|2022-03-30 11:26:40|1091|1089.3|1091.3|1089.5|1091.3|1089.5|1091|1089.3|2
1648639610000|2022-03-30 11:26:50|1091|1089.8|1091|1089.3|1091|1089.8|1091|1089.3|0
1648639620000|2022-03-30 11:27:00|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.3|0
1648639630000|2022-03-30 11:27:10|1091|1089.3|1091.5|1089.3|1091.5|1089.3|1090.8|1089.3|5
1648639640000|2022-03-30 11:27:20|1091.3||1091.3||1091.3||1090.8||0
1648639650000|2022-03-30 11:27:30|1091.5|1089.5|1091.5|1089.5|1091.5|1089.8|1091.5|1089.5|0
1648639660000|2022-03-30 11:27:40|1091.8|1089.8|1092|1090|1092|1090.3|1091.5|1089.5|11
1648639670000|2022-03-30 11:27:50|1091.8|1090.3|1093|1091.3|1093.3|1091.3|1091.8|1090|4
1648639680000|2022-03-30 11:28:00|1093.3|1091.5|1093|1091.3|1093.5|1091.5|1093|1091.3|2
1648639690000|2022-03-30 11:28:10|1093.3|1091.8|1093.8|1092|1093.8|1092|1093.3|1091.8|11
1648639700000|2022-03-30 11:28:20|1093.5|1091.8|1093.5|1091.8|1093.8|1092|1093.5|1091.8|0
1648639710000|2022-03-30 11:28:30|1093.3|1092|1093.3|1091.8|1093.3|1092|1093.3|1091.8|4
1648639720000|2022-03-30 11:28:40|1093.5|1092|1093.5|1092.3|1094|1092.3|1093.3|1092|6
1648639730000|2022-03-30 11:28:50|||||||||7
1648639740000|2022-03-30 11:29:00|1093.3|1091.5|1093|1091|1093.5|1091.8|1092.8|1091|20
1648639750000|2022-03-30 11:29:10|1092.8|1090.5|1092.5|1090.3|1092.8|1090.8|1092|1089.8|0
1648639760000|2022-03-30 11:29:20|1092.3|1090|1092|1089.8|1092.5|1090|1092|1089.8|0
1648639770000|2022-03-30 11:29:30|1091.5|1089.5|1090.8|1088.8|1091.5|1089.5|1090.8|1088.8|1
1648639780000|2022-03-30 11:29:40|1091|1089|1090.3|1088.3|1091|1089|1090|1088|0
1648639790000|2022-03-30 11:29:50|1090|1088|1090|1088|1090.5|1088.5|1089.8|1088|0
1648639800000|2022-03-30 11:30:00|1090.3|1088.3|1091|1089|1091|1089|1090.3|1088|0
1648639810000|2022-03-30 11:30:10|1091.3|1088.8|1090.5|1088.5|1091.3|1088.8|1090.5|1088.5|0
1648639820000|2022-03-30 11:30:20|1090.3|1088.3|1090.5|1088.3|1090.8|1088.5|1090.3|1088.3|0
1648639830000|2022-03-30 11:30:30|1090.3|1088|1090.3|1088.3|1090.3|1088.3|1089.8|1087.8|3
1648639840000|2022-03-30 11:30:40|1090|1088|1089.5|1087.5|1090|1088|1089.5|1087.5|0
1648639850000|2022-03-30 11:30:50|1089.3|1087|1089.3|1086.8|1089.3|1087|1089.3|1086.8|1
1648639860000|2022-03-30 11:31:00|1089|1086.5|1088.5|1086.5|1089|1086.5|1088.5|1086.5|0
1648639870000|2022-03-30 11:31:10|1088.3|1086.8|1088.8|1086.8|1088.8|1086.8|1088.3|1086.5|0
1648639890000|2022-03-30 11:31:30|||||||||1
1648639900000|2022-03-30 11:31:40|1089|1087|1088.8|1086.8|1089.3|1087.5|1088.8|1086.8|0
1648639910000|2022-03-30 11:31:50|1089|1087|1089|1087|1089|1087|1088.8|1087|0
1648639920000|2022-03-30 11:32:00|1088.8|1086.8|1088.5|1086.8|1088.8|1087|1088.5|1086.5|0
1648639930000|2022-03-30 11:32:10|1088.3|1086.5|1087.3|1085.5|1088.5|1086.5|1087.3|1085.5|0
1648639940000|2022-03-30 11:32:20|1087.5|1085.8|1087.3|1085.5|1087.5|1085.8|1087.3|1085.5|3
1648639950000|2022-03-30 11:32:30|1087|1085.3|1087|1085.3|1087|1085.3|1087|1084.8|7
1648639960000|2022-03-30 11:32:40|1087.3|1085|1087|1085|1087.5|1085.5|1087|1085|0
1648639970000|2022-03-30 11:32:50|1087.3|1085.3|1087.3|1085.3|1087.3|1085.5|1087|1085.3|0
1648639980000|2022-03-30 11:33:00|1088|1085.5|1087.8|1086|1088|1086|1087.8|1085.5|1
1648639990000|2022-03-30 11:33:10|1087.5|1085.5|1087.5|1085.3|1087.5|1085.5|1087.5|1085.3|4
1648640000000|2022-03-30 11:33:20||1085.5||1085.8||1085.8||1085.3|3
1648640010000|2022-03-30 11:33:30|1087.3||1087.5||1087.5||1087.3||12
1648640020000|2022-03-30 11:33:40|1087|1085.3|1087.3|1086|1087.3|1086|1087|1085.3|2
1648640030000|2022-03-30 11:33:50|1087.8|1086.3|1087.5|1086|1088.3|1086.3|1087.5|1086|2
1648640040000|2022-03-30 11:34:00|1087.8|1086.3|1088|1086|1088|1086.3|1087.8|1086|4
1648640050000|2022-03-30 11:34:10|1088.3|1086.3|1088.5|1086.3|1088.5|1086.3|1088.3|1086.3|1
1648640060000|2022-03-30 11:34:20|1088.3|1086|1088.3|1086|1088.3|1086|1088|1086|0
1648640070000|2022-03-30 11:34:30|1088|1086.3|1088.8|1087.3|1088.8|1087.3|1088|1086.3|0
1648640080000|2022-03-30 11:34:40|1089||1089.3||1089.3||1089||0
1648640090000|2022-03-30 11:34:50|1089||1089.3||1089.3||1089||2
1648640100000|2022-03-30 11:35:00|1089||1089.3||1089.3||1089||1
1648640110000|2022-03-30 11:35:10|1091.5|1089|1093.3|1091.5|1093.5|1091.5|1091.5|1089|265
1648640120000|2022-03-30 11:35:20|1093.5|1091.3|1093.5|1091.5|1093.5|1091.5|1093|1091|10
1648640130000|2022-03-30 11:35:30|1093.3|1091.3|1093.5|1091.8|1093.5|1091.8|1092.8|1091.3|3
1648640140000|2022-03-30 11:35:40|1093.3|1092|1093.3|1091.3|1093.5|1092|1093.3|1091.3|2
1648640150000|2022-03-30 11:35:50|1093|1091|1092.8|1091|1093|1091|1092.5|1091|4
1648640160000|2022-03-30 11:36:00|1093|1091.3|1093|1091|1093.3|1091.3|1092.8|1091|4
1648640170000|2022-03-30 11:36:10|1092.8|1090.8|1091|1089|1092.8|1090.8|1091|1089|2
1648640180000|2022-03-30 11:36:20|1091.3|1089.3|1091.5|1089.3|1091.5|1089.8|1091|1089|0
1648640190000|2022-03-30 11:36:30|1091.3||1091.3||1091.3||1091.3||0
1648640200000|2022-03-30 11:36:40|1091|1089|1091.5|1089.3|1091.5|1089.3|1091|1089|6
1648640210000|2022-03-30 11:36:50|1091.8|1089.5|1091.5|1089|1091.8|1089.5|1091.5|1089|0
1648640220000|2022-03-30 11:37:00|1091.3|1089.3|1091|1088.8|1091.3|1089.3|1091|1088.8|0
1648640230000|2022-03-30 11:37:10|1091.3|1089|1091.8|1089.5|1091.8|1089.5|1091.3|1089|0
1648640240000|2022-03-30 11:37:20|1091.5|1089.3|1091.3|1089.3|1091.5|1089.5|1091|1089|0
1648640250000|2022-03-30 11:37:30|1091.5||1091.5||1091.5||1091.5||0
1648640260000|2022-03-30 11:37:40|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|1091.5|1089.3|0
1648640270000|2022-03-30 11:37:50||1089.8||1089.5||1089.8||1089.5|0
1648640280000|2022-03-30 11:38:00|1092.3|1089.8|1092.3|1090|1092.3|1090|1092|1089.8|1
1648640290000|2022-03-30 11:38:10|1092.5|1090.3|1092.3|1090.8|1092.5|1090.8|1092.3|1090|1
1648640300000|2022-03-30 11:38:20|1092.5||1092.5||1092.5||1092.3||3
1648640310000|2022-03-30 11:38:30|1092.8|1091|1092.8|1091|1093|1091.3|1092.5|1090.8|3
1648640320000|2022-03-30 11:38:40|1093.3|1091.3|1093.3|1091.3|1093.3|1091.5|1093|1091|0
1648640330000|2022-03-30 11:38:50|1093|1091.5|1093|1091.3|1093.3|1091.5|1093|1091|0
1648640340000|2022-03-30 11:39:00||1091||1091.3||1091.5||1091|1
1648640350000|2022-03-30 11:39:10|1093.3|1091.5|1093.3|1091.8|1093.3|1091.8|1093|1091.3|2
1648640360000|2022-03-30 11:39:20|1093|1091.5|1092.8|1091.3|1093|1091.5|1092.8|1091.3|1
1648640370000|2022-03-30 11:39:30|1093|1091.8|1092.5|1090.8|1093|1091.8|1092.5|1090.8|1
1648640380000|2022-03-30 11:39:40||1091||1090.8||1091||1090.5|0
1648640390000|2022-03-30 11:39:50|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1648640400000|2022-03-30 11:40:00|1092.5|1090.8|1092.8|1091|1093.3|1091.3|1092.5|1090.5|5
1648640410000|2022-03-30 11:40:10|1093|1090.8|1093|1091|1093|1091|1093|1090.8|4
1648640420000|2022-03-30 11:40:20|1092.8|1090.8|1092|1090|1092.8|1090.8|1092|1090|1
1648640430000|2022-03-30 11:40:30|1091.8|1090.3|1091.8|1089.8|1091.8|1090.3|1091.8|1089.8|1
1648640440000|2022-03-30 11:40:40|1092|1090|1091.8|1089.8|1092|1090|1091.8|1089.8|2
1648640450000|2022-03-30 11:40:50|1092|1090|1091.5|1089.5|1092|1090|1091.3|1089.3|0
1648640460000|2022-03-30 11:41:00|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|1091.5|1089.5|0
1648640470000|2022-03-30 11:41:10|1092|1090|1091.8|1089.8|1092.3|1090.3|1091.8|1089.8|0
1648640480000|2022-03-30 11:41:20|1092|1090|1092|1089.8|1092.5|1090|1092|1089.8|0
1648640490000|2022-03-30 11:41:30|1092.5|1090.3|1092.3|1090.3|1092.5|1090.3|1092|1089.8|1
1648640500000|2022-03-30 11:41:40|1093|1090.5|1092|1089.8|1093|1090.5|1092|1089.8|1
1648640510000|2022-03-30 11:41:50|1092.3|1090|1092|1089.8|1092.3|1090.3|1092|1089.8|0
1648640530000|2022-03-30 11:42:10|1092.5|1090.3|1091.8|1089.8|1092.5|1090.3|1091.8|1089.8|0
1648640540000|2022-03-30 11:42:20|1092.3|1089.5|1091|1089.3|1092.3|1089.5|1091|1089.3|0
1648640550000|2022-03-30 11:42:30|1090.8|1089.5|1091.5|1089.8|1091.5|1089.8|1090.8|1089.5|1
1648640560000|2022-03-30 11:42:40|1091.8|1090|1092.3|1090|1092.3|1090|1091.5|1089.8|1
1648640570000|2022-03-30 11:42:50|1092|1089.5|1092|1089.8|1092.3|1090|1092|1089.5|0
1648640580000|2022-03-30 11:43:00|1092.3|1090|1092|1089.8|1092.3|1090|1092|1089.8|0
1648640590000|2022-03-30 11:43:10|1091.8|1090|1092|1090|1092|1090|1091.5|1090|3
1648640600000|2022-03-30 11:43:20|1091.8|1090.5|1091.8|1090|1092|1090.5|1091.8|1090|1
1648640610000|2022-03-30 11:43:30|1092|1090.3|1092.5|1090.5|1092.5|1090.8|1092|1090.3|3
1648640620000|2022-03-30 11:43:40||1090.3||1090.3||1090.3||1090.3|0
1648640630000|2022-03-30 11:43:50|1092.8|1090.5|1092.8|1090.5|1093|1090.8|1092.5|1090.3|49
1648640640000|2022-03-30 11:44:00|1093|1090.8|1092.5|1090.3|1093|1090.8|1092.3|1090|0
1648640650000|2022-03-30 11:44:10|1092|1089.8|1091.5|1089.5|1092|1089.8|1091.5|1089.5|0
1648640660000|2022-03-30 11:44:20|1091.8|1089.8|1092|1089.8|1092|1089.8|1091.8|1089.8|0
1648640670000|2022-03-30 11:44:30|1092.3|1090|1092|1089.8|1092.3|1090|1092|1089.8|0
1648640680000|2022-03-30 11:44:40|1091.8||1092||1092||1091.8||0
1648640700000|2022-03-30 11:45:00|1092.3|1090|1092.3|1090.3|1092.3|1090.3|1092.3|1090|0
1648640710000|2022-03-30 11:45:10|1092|1090|1092|1090|1092|1090.3|1092|1089.8|1
1648640720000|2022-03-30 11:45:20|1092.3|1090.3|1092.3|1090.3|1092.5|1090.3|1092.3|1090.3|0
1648640730000|2022-03-30 11:45:30|1092|1089.8|1092.3|1090.3|1092.3|1090.3|1092|1089.8|0
1648640740000|2022-03-30 11:45:40|1092.5|1090|1093|1090.8|1093|1091|1092.5|1090|0
1648640750000|2022-03-30 11:45:50|1093.3|1091|1093|1090.8|1093.3|1091|1093|1090.8|1
1648640760000|2022-03-30 11:46:00|1092.8||1093||1093||1092.8||0
1648640770000|2022-03-30 11:46:10|1092.8|1090|1092.3|1090|1093|1090|1092.3|1090|1
1648640780000|2022-03-30 11:46:20|1091.8|1089.8|1090.8|1088.8|1091.8|1089.8|1090.8|1088.5|0
1648640790000|2022-03-30 11:46:30|1091|1089|1090.8|1088.8|1091|1089|1090.8|1088.8|0
1648640800000|2022-03-30 11:46:40|1090.5|1088|1090|1088|1090.5|1088|1090|1088|1
1648640820000|2022-03-30 11:47:00|1089.8|1087.8|1089|1086.8|1089.8|1087.8|1088.8|1086.5|2
1648640830000|2022-03-30 11:47:10|1089.3|1087|1089.3|1087|1089.5|1087.3|1089.3|1086.8|0
1648640840000|2022-03-30 11:47:20|1089|1087.3|1089.3|1087.3|1089.3|1087.3|1089|1087.3|0
1648640850000|2022-03-30 11:47:30|1089.5||1089.3||1089.5||1089.3||0
1648640860000|2022-03-30 11:47:40|1089.5|1087.5|1089.5|1087.3|1089.5|1087.5|1089.3|1087.3|0
1648640870000|2022-03-30 11:47:50|1089|1087.5|1089.3|1087.3|1089.3|1087.5|1089|1087|0
1648640880000|2022-03-30 11:48:00|1089|1087|1089|1087|1089|1087|1089|1087|1
1648640890000|2022-03-30 11:48:10|1089.3||1089||1089.3||1089||0
1648640900000|2022-03-30 11:48:20|1089.3|1087.3|1089.3|1087|1089.3|1087.3|1089.3|1087|0
1648640910000|2022-03-30 11:48:30|1089|1086.8|1089.3|1087|1089.5|1087.3|1089|1086.8|0
1648640930000|2022-03-30 11:48:50||1087.3||1087.3||1087.3||1087.3|0
1648640940000|2022-03-30 11:49:00|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.3|1087.3|0
1648640950000|2022-03-30 11:49:10|1089.3|1087.3|1090|1088|1090|1088|1089.3|1087.3|2
1648640960000|2022-03-30 11:49:20||1088.3||1088.3||1088.3||1088.3|0
1648640970000|2022-03-30 11:49:30|1090.3||1090.3||1090.3||1090.3||0
1648640980000|2022-03-30 11:49:40||1088||1088.3||1088.3||1088|0
1648640990000|2022-03-30 11:49:50|1090|1088|1090|1088|1090.3|1088.3|1090|1088|1
1648641000000|2022-03-30 11:50:00|1090.3|1088.3|1090|1087.8|1090.5|1088.3|1090|1087.8|0
1648641010000|2022-03-30 11:50:10|1089.5||1089.5||1089.8||1089.5||0
1648641020000|2022-03-30 11:50:20|1089.8|1088|1090|1088|1090|1088|1089.5|1088|0
1648641040000|2022-03-30 11:50:40|1090.3|1087.8|1089.8|1087.8|1090.3|1087.8|1089.8|1087.8|2
1648641050000|2022-03-30 11:50:50|1090||1090||1090||1090||0
1648641060000|2022-03-30 11:51:00|1089.8||1089.8||1089.8||1089.8||0
1648641070000|2022-03-30 11:51:10|1090|1088|1090|1088|1090|1088|1090|1088|0
1648641080000|2022-03-30 11:51:20|1090.3|1088.5|1091.5|1089.5|1091.8|1089.5|1090.3|1088.3|2
1648641090000|2022-03-30 11:51:30|1092|1089.8|1091.5|1089.3|1092|1089.8|1091.5|1089.3|4
1648641100000|2022-03-30 11:51:40|1090.8|1090|1091.3|1089|1091.3|1090|1090.8|1088.5|7
1648641110000|2022-03-30 11:51:50||1089.5||1089.3||1089.5||1089|0
1648641120000|2022-03-30 11:52:00|1091.5|1089.5|1091.3|1089.5|1091.5|1089.5|1091.3|1089.5|1
1648641130000|2022-03-30 11:52:10|1091|1089.3|1091|1089|1091.3|1089.3|1091|1089|4
1648641140000|2022-03-30 11:52:20|1091.3|1089.3|1091|1089|1091.3|1089.3|1090.8|1089|6
1648641150000|2022-03-30 11:52:30|1090.8|1088.5|1090|1088|1090.8|1088.5|1090|1088|0
1648641160000|2022-03-30 11:52:40|1090.3|1088.5|1090.3|1088.8|1090.3|1088.8|1090.3|1088.3|5
1648641170000|2022-03-30 11:52:50|1090.8|1088.5|1090.8|1089|1090.8|1089|1090.8|1088.5|1
1648641180000|2022-03-30 11:53:00|1091||1091||1091||1091||0
1648641190000|2022-03-30 11:53:10|1091.3|1089.3|1090.5|1088.3|1091.3|1089.3|1090|1088|15
1648641200000|2022-03-30 11:53:20|1090.3|1088.5|1090.3|1088.3|1090.3|1088.5|1090|1088.3|13
1648641210000|2022-03-30 11:53:30|1090|1087.5|1089.5|1087.8|1090.3|1088.3|1089.5|1087.5|6
1648641220000|2022-03-30 11:53:40|1090|1088|1089.3|1087.3|1090.5|1088.3|1089.3|1087.3|13
1648641230000|2022-03-30 11:53:50|1089|1087|1088.8|1086.8|1089|1087|1088.8|1086.8|0
1648641240000|2022-03-30 11:54:00|1089|1086.5|1087.8|1086|1089|1086.5|1087.3|1085.5|5
1648641250000|2022-03-30 11:54:10|1088|1085.5|1087.3|1085.5|1088|1085.8|1087.3|1085.3|3
1648641260000|2022-03-30 11:54:20|1087.5|1085.8|1087.5|1085.5|1087.8|1085.8|1087.3|1085.5|1
1648641270000|2022-03-30 11:54:30|1087.8|1085.8|1088|1086|1088|1086.3|1087.5|1085.8|0
1648641280000|2022-03-30 11:54:40|1087.8|1085.8|1088.5|1086.8|1088.5|1086.8|1087.8|1085.5|1
1648641290000|2022-03-30 11:54:50|1088.8|1086.3|1088.3|1086.3|1088.8|1086.5|1088.3|1086.3|0
1648641300000|2022-03-30 11:55:00|1088|1086|1087.3|1085|1088|1086|1086.3|1084.5|2
1648641310000|2022-03-30 11:55:10|1087|1084.8|1087.8|1085.8|1088|1086|1087|1084.8|2
1648641320000|2022-03-30 11:55:20|1088|1085.5|1088.5|1086.3|1088.8|1086.8|1087.5|1085.3|0
1648641330000|2022-03-30 11:55:30|1088.8|1086.5|1088.8|1086.5|1089|1086.8|1088.3|1086.3|0
1648641340000|2022-03-30 11:55:40|1088.5||1088.5||1088.5||1088.3||0
1648641350000|2022-03-30 11:55:50|1088.3|1086.8|1088.5|1086.5|1088.8|1086.8|1088.3|1086.5|1
1648641360000|2022-03-30 11:56:00|1088.8|1086.8|1089.3|1087.3|1089.5|1087.5|1088.5|1086.5|0
1648641370000|2022-03-30 11:56:10|1089|1086.8|1088.5|1086.5|1089|1086.8|1088.3|1086.5|0
1648641380000|2022-03-30 11:56:20|1088.8|1086.8|1089|1087|1089|1087.3|1088.8|1086.8|0
1648641390000|2022-03-30 11:56:30|1088.8|1087.3|1089.3|1087.3|1089.5|1087.5|1088.8|1087|3
1648641400000|2022-03-30 11:56:40|1089.5|1087.5|1089.3|1087.3|1089.5|1087.5|1089|1087.3|0
1648641420000|2022-03-30 11:57:00|1089.5|1087.5|1089.5|1087.3|1090|1088.3|1089.3|1087.3|0
1648641430000|2022-03-30 11:57:10|1089.8|1087.5|1090|1087.8|1090|1087.8|1089.3|1087.3|0
1648641440000|2022-03-30 11:57:20|1089.8|1087.5|1089.8|1087.8|1090|1087.8|1089.8|1087.5|0
1648641450000|2022-03-30 11:57:30|1090|1088|1090|1087.8|1090.3|1088.3|1090|1087.8|1
1648641460000|2022-03-30 11:57:40|1088.8|1088|1089|1086.5|1089|1088|1088.8|1086.3|16
1648641470000|2022-03-30 11:57:50|1089.3|1087|1089.3|1087|1089.3|1087|1089|1087|7
1648641480000|2022-03-30 11:58:00|1089.5|1087.3|1089.8|1087.5|1090.3|1088.3|1089.5|1087.3|3
1648641490000|2022-03-30 11:58:10|1089.5|1087.3|1088.3|1086|1089.5|1087.3|1088.3|1086|0
1648641500000|2022-03-30 11:58:20|1087.5|1085.3|1086.5|1084.8|1087.5|1085.3|1086.5|1084.5|0
1648641510000|2022-03-30 11:58:30|1086.8|1085|1087.3|1085.3|1087.5|1085.3|1086.8|1084.8|2
1648641520000|2022-03-30 11:58:40|1087|1085|1087|1084.8|1087.3|1085|1086.8|1084.8|0
1648641530000|2022-03-30 11:58:50|1086.8|1084.5|1086.3|1084.3|1087|1084.5|1086.3|1084.3|0
1648641540000|2022-03-30 11:59:00|1085.5|1083.8|1085.5|1083.5|1085.8|1083.8|1085.5|1083.3|0
1648641550000|2022-03-30 11:59:10|1085.3|1083.3|1086.8|1084.5|1086.8|1084.5|1085|1083.3|2
1648641560000|2022-03-30 11:59:20|1086.5|1084.8|1086.3|1084|1086.5|1084.8|1085.8|1083.5|0
1648641570000|2022-03-30 11:59:30|1086|1083.8|1086.3|1084|1086.3|1084.3|1086|1083.8|0
1648641580000|2022-03-30 11:59:40|1086.8|1084.3|1086.3|1084|1086.8|1084.8|1086|1083.8|1
1648641590000|2022-03-30 11:59:50|1086.5|1084.3|1086.5|1084.5|1086.5|1084.5|1086.3|1084|0
1648641600000|2022-03-30 12:00:00|1086.8|1084.8|1086.5|1084.5|1086.8|1084.8|1085.5|1083.8|3
1648641610000|2022-03-30 12:00:10|1086.8|1084.8|1086.5|1084.8|1086.8|1084.8|1086.3|1084.5|0
1648641620000|2022-03-30 12:00:20|1086.8|1084.5|1086.3|1084.5|1086.8|1084.5|1086.3|1084.5|0
1648641630000|2022-03-30 12:00:30|1086.5|1084.3|1086.8|1084.8|1087|1085|1086|1084.3|0
1648641640000|2022-03-30 12:00:40|1087.3|1085|1087|1085.3|1087.3|1085.5|1087|1084.8|0
1648641650000|2022-03-30 12:00:50|1086.8|1084.8|1087|1085|1087|1085|1086.8|1084.8|0
1648641660000|2022-03-30 12:01:00|1086.8|1084.8|1087|1085|1087|1085|1086.5|1084.8|0
1648641670000|2022-03-30 12:01:10|1087.3|1085.5|1087.3|1085.3|1087.5|1085.5|1087.3|1085.3|0
1648641680000|2022-03-30 12:01:20|1087|1085.5|1087.3|1085.3|1087.3|1085.5|1086.8|1085|0
1648641690000|2022-03-30 12:01:30|1087|1085|1087.5|1085.8|1088|1086.3|1087|1085|1
1648641700000|2022-03-30 12:01:40|1087.3|1085.5|1087.3|1085.5|1087.3|1086|1087.3|1085.5|0
1648641710000|2022-03-30 12:01:50|1087.5||1087.3||1087.5||1087.3||0
1648641720000|2022-03-30 12:02:00|1087|1085|1087.3|1085.5|1087.3|1085.5|1086.3|1084.5|0
1648641730000|2022-03-30 12:02:10|1087|1085.3|1087.3|1085.5|1087.3|1085.5|1087|1085|3
1648641740000|2022-03-30 12:02:20|1087.5|1085.3|1087.8|1085.5|1087.8|1085.5|1087.5|1085|0
1648641750000|2022-03-30 12:02:30|1087.3|1085.3|1087|1085|1087.3|1085.5|1086.8|1084.5|0
1648641760000|2022-03-30 12:02:40|1087.3|1084.8|1086.3|1084.5|1087.3|1085|1086.3|1084.3|0
1648641770000|2022-03-30 12:02:50|1086.5|1084.3|1086.3|1084.3|1086.5|1084.5|1086|1084|1
1648641780000|2022-03-30 12:03:00|1086.5|1084.5|1087.3|1085.3|1087.3|1085.5|1086.5|1084.3|1
1648641790000|2022-03-30 12:03:10|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|1087.3|1085.3|0
1648641800000|2022-03-30 12:03:20|1087.3|1086.3|1088.5|1086.5|1088.8|1087|1087.3|1086.3|3
1648641810000|2022-03-30 12:03:30|1088.3|1086.8|1088.5|1086.8|1088.5|1087|1088.3|1086.8|0
1648641820000|2022-03-30 12:03:40||1086.5||1086.5||1086.5||1086.5|0
1648641830000|2022-03-30 12:03:50||1086.8||1087||1087||1086.5|0
1648641840000|2022-03-30 12:04:00|1088.8||1088.8||1088.8||1088.8||0
1648641850000|2022-03-30 12:04:10|1088.5|1087.3|1090|1087.8|1090|1087.8|1088.5|1087.3|2
1648641860000|2022-03-30 12:04:20|1089.8||1090||1090||1089.5||3
1648641870000|2022-03-30 12:04:30|1089.8|1088|1090|1087.8|1090|1088|1089.8|1087.8|0
1648641880000|2022-03-30 12:04:40||1088||1088||1088||1088|0
1648641890000|2022-03-30 12:04:50|1090.3||1090.3||1090.3||1090||0
1648641900000|2022-03-30 12:05:00|1090|1087.5|1089.8|1087.5|1090.3|1087.5|1089.5|1087.5|0
1648641910000|2022-03-30 12:05:10|1089.5|1087.3|1089.8|1087.5|1089.8|1087.5|1089.5|1087.3|0
1648641920000|2022-03-30 12:05:20|1089.5|1087|1089.5|1087.3|1089.5|1087.3|1089|1087|0
1648641930000|2022-03-30 12:05:30|1089.3|1087|1088.3|1086.3|1089.3|1087|1088.3|1086.3|0
1648641950000|2022-03-30 12:05:50|1088|1086|1087.8|1085.8|1088|1086|1087.8|1085.8|1
1648641960000|2022-03-30 12:06:00|1088|1086|1087|1085|1088.5|1086.5|1087|1085|9
1648641970000|2022-03-30 12:06:10|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.5|1084.5|0
1648641980000|2022-03-30 12:06:20|1086.5|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.3|0
1648641990000|2022-03-30 12:06:30|1086.5|1084.3|1086.5|1084.5|1086.5|1084.5|1086.3|1084.3|0
1648642000000|2022-03-30 12:06:40|1086.8|1084.8|1086.3|1084.5|1086.8|1084.8|1086.3|1084.5|0
1648642010000|2022-03-30 12:06:50|1086.5|1084|1086.8|1084.5|1086.8|1084.5|1086.5|1084|5
1648642020000|2022-03-30 12:07:00|1086.5||1086.8||1086.8||1086.5||0
1648642030000|2022-03-30 12:07:10|1087.3|1085|1087.5|1085.8|1087.5|1085.8|1087.3|1085|1
1648642040000|2022-03-30 12:07:20|1087.8|1085.5|1087.5|1085.3|1087.8|1085.8|1087.5|1085|4
1648642050000|2022-03-30 12:07:30|1087.3|1085|1087.3|1085|1087.3|1085|1087.3|1085|2
1648642060000|2022-03-30 12:07:40||1085.5||1085.5||1085.5||1085.5|0
1648642080000|2022-03-30 12:08:00|1087.5||1087.5||1087.5||1087.5||0
1648642090000|2022-03-30 12:08:10|1088|1086.3|1088.3|1086.3|1088.5|1086.5|1088|1086.3|3
1648642100000|2022-03-30 12:08:20|1088|1086|1088|1086|1088|1086|1088|1086|0
1648642110000|2022-03-30 12:08:30|1088.3|1086.3|1088|1086.3|1088.3|1086.3|1088|1086.3|0
1648642120000|2022-03-30 12:08:40|1088.3|1086|1088.3|1086.3|1088.3|1086.3|1088.3|1086|0
1648642130000|2022-03-30 12:08:50||1086||1086.3||1086.3||1086|0
1648642140000|2022-03-30 12:09:00|1088|1086|1088|1086|1088.3|1086.3|1088|1086|0
1648642150000|2022-03-30 12:09:10||1086.3||1086||1086.3||1086|4
1648642160000|2022-03-30 12:09:20|1088.3|1085.8|1088|1085.8|1088.3|1085.8|1088|1085.8|0
1648642180000|2022-03-30 12:09:40|1088.3|1086.3|1088.3|1086|1088.3|1086.3|1087.8|1085.8|0
1648642190000|2022-03-30 12:09:50|1088|1086.3|1088|1085.8|1088|1086.3|1088|1085.8|0
1648642200000|2022-03-30 12:10:00|1087.8|1086|1088.5|1086.5|1088.5|1086.5|1087.8|1085.8|0
1648642210000|2022-03-30 12:10:10|1088.8|1086.8|1090|1088|1090.3|1088|1088.8|1086.8|0
1648642230000|2022-03-30 12:10:30|1089.8||1089.8||1089.8||1089.5||0
1648642240000|2022-03-30 12:10:40|1090|1088.5|1090.5|1088.3|1090.5|1088.5|1090|1088.3|1
1648642250000|2022-03-30 12:10:50|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090|1088.5|0
1648642290000|2022-03-30 12:11:30|1090.8|1089|1090.8|1089|1090.8|1089|1090.5|1089|14
1648642300000|2022-03-30 12:11:40|1091|1089.3|1090.8|1089.3|1091|1089.3|1090.8|1089.3|0
1648642310000|2022-03-30 12:11:50|1091|1089.5|1091.8|1089.5|1091.8|1089.5|1090.8|1089.5|1
1648642320000|2022-03-30 12:12:00|1092|1090|1092.3|1090.3|1092.5|1090.3|1091.3|1090|2
1648642330000|2022-03-30 12:12:10||1090.5||1090.8||1090.8||1090.5|5
1648642340000|2022-03-30 12:12:20|1093||1092.8||1093||1092.8||4
1648642360000|2022-03-30 12:12:40|1093||1092.5||1093||1092.5||0
1648642370000|2022-03-30 12:12:50|1092.8||1092.8||1092.8||1092.8||0
1648642380000|2022-03-30 12:13:00|1093|1091|1092.5|1090.8|1093|1091|1092.5|1090.5|2
1648642390000|2022-03-30 12:13:10|1092.8|1091|1092.8|1091.3|1093|1091.3|1092.8|1091|0
1648642400000|2022-03-30 12:13:20|1093||1093.3||1093.3||1093||0
1648642410000|2022-03-30 12:13:30|1093.5|1091.8|1094.8|1092.8|1095|1093.3|1093.5|1091.8|47
1648642420000|2022-03-30 12:13:40|1095|1093.3|1094.5|1092.3|1095|1093.3|1093.5|1091.8|10
1648642430000|2022-03-30 12:13:50|1094.3||1094||1094.5||1094||4
1648642440000|2022-03-30 12:14:00|1094.3|1092|1094.3|1092.3|1094.8|1092.3|1094.3|1092|1
1648642450000|2022-03-30 12:14:10|1094|1092|1093.5|1091.8|1094|1092|1093.5|1091.8|0
1648642460000|2022-03-30 12:14:20|1093.8|1091.3|1093.5|1091.3|1093.8|1091.3|1093.5|1091.3|0
1648642470000|2022-03-30 12:14:30|1093.8|1091.5|1093.5|1091.3|1094|1091.5|1093.5|1091.3|0
1648642480000|2022-03-30 12:14:40|1093.3|1091|1095|1092.3|1095|1092.3|1093.3|1091|0
1648642490000|2022-03-30 12:14:50|1094.8|1092.5|1095|1093.3|1095|1093.3|1094.3|1092.3|0
1648642500000|2022-03-30 12:15:00|1094.8|1092.8|1094.5|1092.8|1094.8|1092.8|1094.5|1092.8|2
1648642510000|2022-03-30 12:15:10||1092.5||1092.5||1092.5||1092.5|0
1648642530000|2022-03-30 12:15:30|1094.3|1092|1094.8|1092.8|1094.8|1093|1093.8|1091.8|5
1648642540000|2022-03-30 12:15:40|1095|1093|1093.8|1091.8|1095|1093|1093.8|1091.8|1
1648642550000|2022-03-30 12:15:50|1093.3|1091.3|1093.8|1091.8|1093.8|1091.8|1093.3|1091.3|0
1648642560000|2022-03-30 12:16:00|1094.8|1092.5|1095|1092.8|1095|1092.8|1094.8|1092.5|5
1648642570000|2022-03-30 12:16:10|1094.8|1093|1093.5|1091.3|1095|1093|1093.5|1091.3|2
1648642580000|2022-03-30 12:16:20||1091.5||1091.3||1091.5||1091.3|0
1648642590000|2022-03-30 12:16:30|1093.8|1091.5|1094.5|1092.3|1094.8|1092.8|1093.8|1091.3|1
1648642600000|2022-03-30 12:16:40|1094.3|1092.5|1094.3|1092.3|1094.3|1092.5|1094.3|1092.3|0
1648642610000|2022-03-30 12:16:50|1094|1092|1094|1092.3|1094.8|1092.3|1093.8|1092|1
1648642620000|2022-03-30 12:17:00|1094.3|1092|1094.5|1092.8|1094.5|1092.8|1094.3|1092|0
1648642630000|2022-03-30 12:17:10|1094.3|1092.3|1094.5|1092.8|1094.5|1092.8|1094.3|1092.3|1
1648642640000|2022-03-30 12:17:20|1094.8||1094.8||1094.8||1094.8||0
1648642650000|2022-03-30 12:17:30|1094.5|1093|1094.8|1093.3|1094.8|1093.3|1094.5|1092.8|1
1648642660000|2022-03-30 12:17:40|1095.3|1093.5|1095.5|1093.8|1095.5|1093.8|1095.3|1093.3|0
1648642670000|2022-03-30 12:17:50|1095.3|1093.5|1094.8|1092.8|1095.3|1093.5|1094.8|1092.8|1
1648642680000|2022-03-30 12:18:00|1095|1093|1095|1093|1095.8|1093.8|1094.8|1092.8|38
1648642690000|2022-03-30 12:18:10|1095.3|1093.3|1093.8|1091.8|1095.3|1093.5|1093.5|1091.8|11
1648642700000|2022-03-30 12:18:20|1094|1092|1092.3|1090.5|1094|1092|1092.3|1090.5|4
1648642710000|2022-03-30 12:18:30|1091.8|1090|1092|1089.8|1092|1090|1091.8|1089.8|6
1648642720000|2022-03-30 12:18:40|1091.8|1089|1089.8|1087.8|1091.8|1089|1089.8|1087.5|4
1648642730000|2022-03-30 12:18:50|1090|1087.5|1090.3|1088.5|1090.5|1088.5|1089.8|1087.5|1
1648642740000|2022-03-30 12:19:00|1090.5|1087.5|1091.3|1089.3|1091.3|1089.3|1089.5|1087.5|2
1648642750000|2022-03-30 12:19:10|1091.8|1089.5|1092.3|1089.8|1092.3|1089.8|1091.8|1089.5|0
1648642760000|2022-03-30 12:19:20|1092|1090|1093.3|1091.3|1093.5|1091.5|1092|1089.8|1
1648642770000|2022-03-30 12:19:30|1093.5|1090.8|1093.3|1091.3|1093.5|1091.3|1093.3|1090.8|0
1648642780000|2022-03-30 12:19:40||1091||1091||1091||1091|0
1648642790000|2022-03-30 12:19:50||1091.3||1091.3||1091.3||1091.3|0
1648642800000|2022-03-30 12:20:00|1093.5|1091.5|1094|1091.8|1094|1091.8|1093|1091.3|0
1648642810000|2022-03-30 12:20:10|1094.3|1092|1094.3|1092|1094.3|1092.3|1094|1092|0
1648642820000|2022-03-30 12:20:20|1094|1092.3|1094|1092.3|1094.3|1092.3|1094|1092.3|0
1648642830000|2022-03-30 12:20:30|1094.3||1094||1094.3||1094||0
1648642840000|2022-03-30 12:20:40|1094.3|1092|1093.8|1091.5|1094.3|1092.3|1093.5|1091.3|2
1648642850000|2022-03-30 12:20:50|1094.8|1092.5|1094.8|1092.8|1094.8|1092.8|1094.8|1092.5|3
1648642860000|2022-03-30 12:21:00|1094.5|1092|1093.8|1091.5|1094.8|1092|1093.5|1091|2
1648642870000|2022-03-30 12:21:10|1094||1093.8||1094||1093.8||0
1648642880000|2022-03-30 12:21:20|1094|1092|1094|1092|1094.3|1092|1094|1092|0
1648642890000|2022-03-30 12:21:30|1094.3||1094||1094.3||1094||0
1648642910000|2022-03-30 12:21:50|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1648642920000|2022-03-30 12:22:00|1094|1093|1094.5|1093|1094.5|1093|1094|1093|0
1648642930000|2022-03-30 12:22:10|1094.8||1094.8||1094.8||1094.8||1
1648642940000|2022-03-30 12:22:20|1094.5||1094.5||1094.5||1094.5||0
1648642950000|2022-03-30 12:22:30|1094|1092|1094|1092|1094|1092|1094|1092|2
1648642960000|2022-03-30 12:22:40|1093.5|1092.3|1094.3|1092.5|1094.3|1092.5|1093.5|1092.3|2
1648642970000|2022-03-30 12:22:50|1094.5|1092.8|1094.5|1092.8|1094.8|1093|1094.5|1092.8|1
1648642990000|2022-03-30 12:23:10|1094.3||1094.3||1094.5||1094.3||1
1648643000000|2022-03-30 12:23:20|1094.5||1094.5||1094.5||1094.3||0
1648643020000|2022-03-30 12:23:40|1094.8|1093|1094.8|1093|1094.8|1093|1094.8|1093|0
1648643030000|2022-03-30 12:23:50|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|3
1648643040000|2022-03-30 12:24:00|1095.3|1093.8|1095.5|1093.8|1095.5|1094.3|1095.3|1093.8|13
1648643050000|2022-03-30 12:24:10|1095.3|1094|1096|1094.3|1096|1094.3|1095.3|1094|44
1648643060000|2022-03-30 12:24:20|1095.8|1094|1095.8|1093.5|1095.8|1094.3|1095.5|1093.5|0
1648643070000|2022-03-30 12:24:30|1095.5|1093|1095.5|1093.3|1095.8|1093.3|1095.3|1093|0
1648643080000|2022-03-30 12:24:40|1095.8|1093|1095.8|1093.5|1095.8|1093.5|1095.5|1093|0
1648643090000|2022-03-30 12:24:50|1096|1093.8|1096|1094.3|1096|1094.3|1096|1093.8|2
1648643100000|2022-03-30 12:25:00|1096.5|1094.8|1096|1093.8|1096.5|1094.8|1096|1093.8|1
1648643110000|2022-03-30 12:25:10|1095.8|1093|1095.3|1092.8|1095.8|1093.5|1095.3|1092.5|0
1648643120000|2022-03-30 12:25:20|1095|1092.5|1094.3|1091.5|1095|1092.5|1094.3|1091.5|0
1648643130000|2022-03-30 12:25:30|1093.8|1091.8|1094.3|1092|1094.3|1092|1093.8|1091.5|0
1648643140000|2022-03-30 12:25:40|1094|1091.8|1093.5|1091.3|1094|1091.8|1093|1091.3|0
1648643150000|2022-03-30 12:25:50|1093.3|1091|1093|1090.8|1093.5|1091|1093|1090.8|0
1648643160000|2022-03-30 12:26:00|1092.8|1091.5|1092.8|1090.5|1093.3|1091.5|1092.8|1090.5|4
1648643170000|2022-03-30 12:26:10|1093|1090.8|1093.3|1091.3|1093.3|1091.3|1093|1090.8|0
1648643180000|2022-03-30 12:26:20|1093|1091|1092.8|1090.8|1093.3|1091|1092.8|1090.8|0
1648643190000|2022-03-30 12:26:30|1092|1090.3|1092|1090|1092.3|1090.3|1091.8|1089.8|0
1648643200000|2022-03-30 12:26:40|1091.8|1089.8|1092|1090|1093|1091|1091.8|1089.8|0
1648643210000|2022-03-30 12:26:50|1092.3|1090.3|1092.8|1090.5|1092.8|1090.5|1091.8|1090.3|0
1648643220000|2022-03-30 12:27:00|1092.5|1090.3|1092.3|1090.3|1092.5|1090.3|1092.3|1090.3|0
1648643230000|2022-03-30 12:27:10|1092.5|1091.3|1093.8|1092.3|1093.8|1092.3|1092.3|1091.3|2
1648643240000|2022-03-30 12:27:20|1094|1091.3|1094|1091.8|1094.5|1091.8|1094|1091.3|3
1648643250000|2022-03-30 12:27:30|1094.5|1092.5|1094.5|1092.8|1094.8|1092.8|1094.3|1092.5|3
1648643260000|2022-03-30 12:27:40|1094.8|1092.5|1095.3|1093|1095.3|1093|1094.8|1092.5|2
1648643270000|2022-03-30 12:27:50|1095|1092.8|1094.8|1092.8|1095|1093.3|1094.3|1092.5|1
1648643280000|2022-03-30 12:28:00|1095.3|1093.3|1095.3|1093|1095.3|1093.3|1095|1093|4
1648643290000|2022-03-30 12:28:10|1095|1092.8|1094|1091.8|1095|1092.8|1094|1091.8|1
1648643300000|2022-03-30 12:28:20|1093.8|1092|1093.5|1091.3|1093.8|1092|1093|1091|0
1648643310000|2022-03-30 12:28:30||1091||1091.3||1091.3||1091|0
1648643320000|2022-03-30 12:28:40|1093.8|1091.5|1093.8|1091.5|1093.8|1091.5|1093.5|1091.3|0
1648643340000|2022-03-30 12:29:00|1093.5||1093.8||1093.8||1093.5||0
1648643350000|2022-03-30 12:29:10|1093.5|1092|1094|1092|1094|1092|1093.5|1092|0
1648643360000|2022-03-30 12:29:20|1093.8|1091|1092.5|1090|1093.8|1091.3|1092.3|1089.8|1
1648643370000|2022-03-30 12:29:30|1092.8|1090.3|1092.5|1090.3|1092.8|1090.3|1092.3|1090|12
1648643380000|2022-03-30 12:29:40|1092.8|1090.5|1092.8|1090.5|1092.8|1090.5|1092.8|1090.5|1
1648643390000|2022-03-30 12:29:50|1093||1093||1093||1093||2
1648643400000|2022-03-30 12:30:00|1092.8||1092.8||1092.8||1092.5||0
1648643410000|2022-03-30 12:30:10|1092.5||1092.5||1092.5||1092.5||2
1648643420000|2022-03-30 12:30:20||1090.8||1090.8||1090.8||1090.5|1
1648643430000|2022-03-30 12:30:30|1092.3|1090.5|1092.5|1090.8|1092.5|1091|1092.3|1090.5|0
1648643440000|2022-03-30 12:30:40|1092|1090|1092.3|1090.5|1092.3|1090.5|1092|1090|0
1648643450000|2022-03-30 12:30:50|1092|1090.3|1092.5|1090.8|1092.5|1090.8|1092|1090.3|1
1648643460000|2022-03-30 12:31:00|1093.3|1091.3|1093.3|1091|1093.5|1091.3|1093|1091|0
1648643470000|2022-03-30 12:31:10|1093|1091.3|1093.3|1091.3|1093.3|1091.3|1093|1091.3|0
1648643480000|2022-03-30 12:31:20|1093|1091|1093.3|1091.3|1093.3|1091.3|1093|1091|0
1648643490000|2022-03-30 12:31:30|1093.8|1091.5|1092.8|1091|1093.8|1091.5|1092.8|1091|0
1648643500000|2022-03-30 12:31:40|1093.3|1091.3|1093|1091|1093.3|1091.3|1093|1091|4
1648643510000|2022-03-30 12:31:50|1093.3|1091.3|1092.5|1090.3|1093.3|1091.3|1092.5|1090.3|1
1648643520000|2022-03-30 12:32:00|1092.3|1090.5|1092.3|1090|1092.8|1090.5|1092|1090|0
1648643530000|2022-03-30 12:32:10|1092.5|1090.3|1091|1089|1092.5|1090.3|1090.5|1088.5|1
1648643540000|2022-03-30 12:32:20|1090.8|1088.8|1091|1089|1091.5|1089.5|1090.8|1088.8|1
1648643550000|2022-03-30 12:32:30|1091.3|1088.8|1091.3|1089.3|1091.3|1089.3|1091.3|1088.8|0
1648643560000|2022-03-30 12:32:40|1091.5|1089.5|1091.5|1089.8|1091.8|1089.8|1091.3|1089.3|0
1648643570000|2022-03-30 12:32:50|1092|1090|1092|1090|1092|1090|1092|1089.8|0
1648643580000|2022-03-30 12:33:00|1091.8|1089.8|1091.8|1089.5|1091.8|1089.8|1091.5|1089.5|0
1648643590000|2022-03-30 12:33:10|1091.5|1089.8|1091.5|1089.5|1091.5|1089.8|1091.5|1089.5|3
1648643600000|2022-03-30 12:33:20|1091.3|1089|1091|1089|1091.3|1089|1091|1089|2
1648643610000|2022-03-30 12:33:30|1091.3|1088.8|1090.8|1088.8|1091.3|1088.8|1090.5|1088.3|8
1648643620000|2022-03-30 12:33:40|1091|1089|1091|1089|1091.3|1089|1090.8|1089|0
1648643630000|2022-03-30 12:33:50|1091.3|1088.8|1090.5|1089.3|1091.3|1089.3|1090.5|1088.8|5
1648643640000|2022-03-30 12:34:00|1091|1089|1092|1089.8|1092.3|1089.8|1091|1088.8|9
1648643650000|2022-03-30 12:34:10|1092.3|1090|1091.8|1089.5|1092.3|1090|1091.8|1089.5|0
1648643660000|2022-03-30 12:34:20|1092|1089.8|1092.8|1090.3|1092.8|1090.3|1091.8|1089.5|7
1648643670000|2022-03-30 12:34:30|1092.3|1090.8|1092.8|1091|1093|1091|1092.3|1090.8|1
1648643680000|2022-03-30 12:34:40|1092.5|1090.5|1092.8|1090.8|1093|1090.8|1092.5|1090.3|2
1648643690000|2022-03-30 12:34:50|1092.5|1090.5|1092.5|1090.5|1092.5|1090.5|1092.5|1090.3|0
1648643700000|2022-03-30 12:35:00||1090.3||1090.3||1090.5||1090.3|0
1648643710000|2022-03-30 12:35:10|1092.3|1091|1092.8|1091|1093|1091|1092.3|1090.8|6
1648643720000|2022-03-30 12:35:20|1093.3|1091.5|1093.5|1091.5|1093.5|1091.5|1093.3|1091.3|8
1648643730000|2022-03-30 12:35:30|1093|1091.8|1094.3|1092.3|1094.5|1092.3|1093|1091.8|0
1648643740000|2022-03-30 12:35:40|1094|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|2
1648643750000|2022-03-30 12:35:50|1094.3||1094||1094.3||1094||0
1648643760000|2022-03-30 12:36:00|1094.3|1092.5|1094|1092.5|1094.3|1092.5|1093.8|1092.5|0
1648643770000|2022-03-30 12:36:10|1094.3|1092.3|1094|1092.3|1094.3|1092.3|1093.8|1092.3|0
1648643780000|2022-03-30 12:36:20|1094.3|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|1
1648643790000|2022-03-30 12:36:30|1094.3|1092.5|1093|1090.8|1094.3|1092.8|1092.5|1090|6
1648643800000|2022-03-30 12:36:40|1093.5|1091|1092.3|1090.3|1093.5|1091|1092.3|1090.3|0
1648643810000|2022-03-30 12:36:50|1092.5|1090|1091.8|1090|1093|1090.5|1091.8|1090|0
1648643820000|2022-03-30 12:37:00|1092|1089.8|1092.8|1091.3|1092.8|1091.3|1091.5|1089.8|22
1648643830000|2022-03-30 12:37:10|1093|1092|1093.5|1092|1093.5|1092|1092.8|1092|33
1648643840000|2022-03-30 12:37:20|1093.8|1091.8|1093.8|1091.8|1094|1091.8|1093.8|1091.8|12
1648643850000|2022-03-30 12:37:30|1093.5|1091.5|1092.8|1090.5|1093.5|1091.5|1092.8|1090.5|0
1648643860000|2022-03-30 12:37:40|1093|1090.3|1093.3|1091|1093.3|1091|1093|1090.3|0
1648643870000|2022-03-30 12:37:50|1093.5|1091.3|1093.8|1091.8|1093.8|1091.8|1093.5|1091.3|0
1648643880000|2022-03-30 12:38:00|1094|1092|1093.5|1092|1094|1092|1093.5|1092|101
1648643890000|2022-03-30 12:38:10|1093.8|1091.5|1093.8|1091.8|1093.8|1091.8|1093.5|1091.5|0
1648643900000|2022-03-30 12:38:20|1094|1092|1094|1092|1094|1092|1094|1091.8|1
1648643910000|2022-03-30 12:38:30|1093.8||1093.8||1093.8||1093.8||0
1648643920000|2022-03-30 12:38:40|1093.3|1091|1093.3|1091.3|1093.5|1091.3|1092.8|1091|0
1648643930000|2022-03-30 12:38:50|1093.5|1091.5|1093.3|1091.3|1093.5|1091.5|1093|1091.3|0
1648643940000|2022-03-30 12:39:00|1093.5||1093.3||1093.5||1093.3||0
1648643950000|2022-03-30 12:39:10|1093.5|1091.5|1093.3|1091.5|1093.5|1091.5|1093|1091|78
1648643960000|2022-03-30 12:39:20|1093|1091|1093|1091.3|1093.3|1091.3|1093|1091|0
1648643970000|2022-03-30 12:39:30|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093|1091.5|0
1648643980000|2022-03-30 12:39:40|1093|1090.8|1093|1091|1093.3|1091.3|1092.8|1090.8|0
1648643990000|2022-03-30 12:39:50|1092.8|1091.3|1093.3|1091.8|1093.3|1091.8|1092.8|1091|31
1648644000000|2022-03-30 12:40:00|1093|1091.5|1093.3|1091.5|1093.5|1091.8|1093|1091.5|8
1648644010000|2022-03-30 12:40:10|1093.5|1091.8|1093.5|1092|1093.8|1092.3|1093.3|1091.5|7
1648644020000|2022-03-30 12:40:20|1093.8|1091.8|1093.3|1091.8|1093.8|1091.8|1093.3|1091.8|0
1648644030000|2022-03-30 12:40:30|1093|1091.5|1092.8|1091|1093.3|1091.5|1092.8|1091|8
1648644040000|2022-03-30 12:40:40|1092.5|1090.8|1092.3|1090.5|1092.5|1090.8|1092.3|1090|1
1648644050000|2022-03-30 12:40:50|1092|1090.3|1092.3|1090.3|1092.3|1090.5|1091.8|1090|1
1648644060000|2022-03-30 12:41:00|1092.5|1090.5|1092.8|1090.5|1092.8|1090.5|1092.5|1090.3|3
1648644070000|2022-03-30 12:41:10|1092.5|1090|1092.3|1090.3|1092.5|1090.3|1092.3|1090|0
1648644080000|2022-03-30 12:41:20|1091.8|1090|1092|1090|1092.3|1090.3|1091.5|1089.8|0
1648644090000|2022-03-30 12:41:30|1091.8|1090.3|1092.8|1090.5|1092.8|1090.5|1091.8|1090.3|5
1648644100000|2022-03-30 12:41:40||1090.8||1091||1091||1090.8|0
1648644110000|2022-03-30 12:41:50|1093|1091.3|1093.3|1091.5|1093.5|1091.5|1093|1091|9
1648644120000|2022-03-30 12:42:00|1093|1091.3|1093|1091.5|1093.3|1091.8|1093|1091.3|1
1648644130000|2022-03-30 12:42:10|1093.3||1093||1093.3||1093||0
1648644140000|2022-03-30 12:42:20|1093.3|1091.3|1093.3|1091.8|1093.3|1091.8|1093|1091.3|3
1648644150000|2022-03-30 12:42:30|1093|1091.5|1093.3|1091.5|1093.3|1091.5|1093|1091.3|0
1648644160000|2022-03-30 12:42:40|1093|1091.3|1092.8|1090.8|1093|1091.3|1092.8|1090.8|26
1648644170000|2022-03-30 12:42:50|1092.5|1090.5|1092.3|1090.8|1092.5|1090.8|1092.3|1090.5|6
1648644180000|2022-03-30 12:43:00||1090.5||1090.5||1090.5||1090.3|7
1648644200000|2022-03-30 12:43:20|1092|1090.3|1092|1090|1092.3|1090.3|1092|1090|1
1648644210000|2022-03-30 12:43:30|1092.3||1092||1092.3||1091.8||2
1648644220000|2022-03-30 12:43:40|1092.3|1089.8|1092|1090.3|1092.3|1090.3|1091.8|1089.8|4
1648644230000|2022-03-30 12:43:50|1092.3|1090.5|1092.3|1090.5|1092.3|1090.8|1092.3|1090.5|4
1648644240000|2022-03-30 12:44:00||1090.8||1090.8||1090.8||1090.8|3
1648644260000|2022-03-30 12:44:20|1092.8|1091.3|1093|1091.5|1093|1091.5|1092.8|1091.3|2
1648644270000|2022-03-30 12:44:30|1093.3|1091.8|1093.3|1091.8|1093.5|1091.8|1093.3|1091.5|7
1648644280000|2022-03-30 12:44:40|1093.5||1093.5||1093.5||1093.3||1
1648644290000|2022-03-30 12:44:50|1093.8||1093.5||1093.8||1093.5||6
1648644300000|2022-03-30 12:45:00|1093.3|1091.5|1093.3|1091.5|1093.3|1091.8|1093.3|1091.5|2
1648644310000|2022-03-30 12:45:10|1093.5|1091.8|1094|1092.3|1094.3|1092.3|1093.5|1091.8|2
1648644320000|2022-03-30 12:45:20|1094.3|1092|1093.8|1092.3|1094.3|1092.5|1093.8|1092|0
1648644340000|2022-03-30 12:45:40|1093.5|1091.5|1093.8|1091.5|1093.8|1091.8|1093.5|1091.5|1
1648644350000|2022-03-30 12:45:50|1093.5|1091.8|1093.8|1091.8|1093.8|1091.8|1093.3|1091.8|0
1648644360000|2022-03-30 12:46:00|1093.5|1092|1093.8|1092.3|1093.8|1092.3|1093.5|1092|0
1648644370000|2022-03-30 12:46:10|1094|1092|1094.5|1092.8|1094.5|1092.8|1094|1092|25
1648644380000|2022-03-30 12:46:20|1094.8|1093|1094.8|1093|1094.8|1093|1094.5|1093|0
1648644390000|2022-03-30 12:46:30|1094.5|1092.8|1094.3|1092.8|1094.8|1092.8|1094.3|1092.8|2
1648644400000|2022-03-30 12:46:40|||||||||3
1648644410000|2022-03-30 12:46:50|1094.8||1094.5||1094.8||1094.5||0
1648644420000|2022-03-30 12:47:00|1094.8||1094.8||1094.8||1094.8||10
1648644430000|2022-03-30 12:47:10|1094.5|1093.3|1095.5|1093.5|1095.5|1093.5|1094.3|1093.3|5
1648644440000|2022-03-30 12:47:20|1095.3|1094|1095.3|1093.8|1095.3|1094|1095.3|1093.8|5
1648644450000|2022-03-30 12:47:30|1096|1094.3|1095.5|1093.8|1096.3|1094.3|1095.5|1093.8|12
1648644460000|2022-03-30 12:47:40|1095|1093.3|1096.3|1094.3|1096.3|1094.3|1095|1093.3|1
1648644470000|2022-03-30 12:47:50|1095.8|1094|1095.5|1093.5|1095.8|1094|1095.3|1093.5|5
1648644480000|2022-03-30 12:48:00|1095.3||1095.5||1095.5||1095||6
1648644490000|2022-03-30 12:48:10|1095|1092.8|1095.5|1093.8|1095.5|1093.8|1095|1092.8|16
1648644500000|2022-03-30 12:48:20|1095.3|1093.5|1095.5|1093.5|1095.5|1093.8|1095.3|1093.5|0
1648644510000|2022-03-30 12:48:30|1096|1093.8|1095|1093.3|1096|1093.8|1095|1093.3|0
1648644530000|2022-03-30 12:48:50|1094.8|1093|1095.3|1093.3|1095.3|1093.3|1094.8|1093|0
1648644540000|2022-03-30 12:49:00||1093.5||1094||1094||1093.5|0
1648644550000|2022-03-30 12:49:10|1095.5||1095.3||1095.5||1095.3||4
1648644560000|2022-03-30 12:49:20|1096|1094.3|1095.3|1093|1096.3|1094.3|1095.3|1093|6
1648644570000|2022-03-30 12:49:30|1095|1092.8|1094.8|1093.3|1095|1093.3|1094.8|1092.8|0
1648644580000|2022-03-30 12:49:40|1094.5|1093|1094.5|1092.8|1094.5|1093|1094.5|1092.8|1
1648644590000|2022-03-30 12:49:50|1094.8|1093|1094|1092.3|1094.8|1093|1094|1092.3|36
1648644600000|2022-03-30 12:50:00|1093.5|1091.3|1093.3|1091.5|1093.8|1091.5|1093.3|1091.3|5
1648644610000|2022-03-30 12:50:10|1093|1091.3|1092.5|1090.5|1093|1091.3|1092.5|1090.3|1
1648644620000|2022-03-30 12:50:20||1090.8||1090.5||1090.8||1090.5|1
1648644630000|2022-03-30 12:50:30|1092.3|1090.3|1092|1090.3|1092.3|1090.5|1092|1090|0
1648644640000|2022-03-30 12:50:40|1091.8|1090|1092.3|1090.3|1092.5|1090.5|1091.5|1089.8|1
1648644650000|2022-03-30 12:50:50|1092.5|1090|1093|1091|1093|1091.3|1092.5|1090|0
1648644660000|2022-03-30 12:51:00|1093.3|1091.3|1093.3|1091|1093.8|1091.5|1093.3|1091|4
1648644670000|2022-03-30 12:51:10|1093.5|1091.3|1094|1092|1094|1092|1093.5|1091.3|1
1648644680000|2022-03-30 12:51:20|1094.3||1094.3||1094.3||1094||0
1648644690000|2022-03-30 12:51:30|1094.5|1092.3|1094.5|1092.3|1094.5|1092.5|1094.5|1092.3|1
1648644700000|2022-03-30 12:51:40|1094.3|1092|1093.8|1091.8|1094.3|1092|1093.8|1091.8|2
1648644710000|2022-03-30 12:51:50|1093.5|1091.3|1093.3|1091.3|1093.8|1091.5|1093.3|1091.3|0
1648644720000|2022-03-30 12:52:00|1093|1091.5|1092.8|1091|1093|1091.5|1092.5|1091|0
1648644730000|2022-03-30 12:52:10|1092.5|1090.5|1092.8|1090.5|1092.8|1090.8|1092.3|1090|2
1648644740000|2022-03-30 12:52:20|1093|1090.8|1093.5|1091.3|1093.5|1091.3|1093|1090.8|0
1648644750000|2022-03-30 12:52:30|1093.3|1091.5|1093.3|1091.3|1093.3|1091.5|1093|1091.3|0
1648644760000|2022-03-30 12:52:40|1093|1091|1092.8|1091|1093|1091|1092.8|1091|0
1648644770000|2022-03-30 12:52:50|1093|1091.3|1092.5|1090.5|1093.8|1091.5|1092.5|1090.5|0
1648644780000|2022-03-30 12:53:00|1092.3|1091.3|1093.3|1091.5|1093.3|1091.5|1092.3|1091.3|3
1648644790000|2022-03-30 12:53:10|1093.5|1091.3|1093.5|1091.3|1093.5|1091.3|1093.5|1091.3|1
1648644800000|2022-03-30 12:53:20||1091.5||1091.8||1091.8||1091.5|0
1648644810000|2022-03-30 12:53:30|1093.8|1092|1094|1092.3|1094|1092.3|1093.8|1092|4
1648644820000|2022-03-30 12:53:40|1093.8|1092|1093.5|1091.5|1093.8|1092|1093.3|1091.5|0
1648644830000|2022-03-30 12:53:50|1093.3||1093.5||1093.5||1093.3||0
1648644840000|2022-03-30 12:54:00|1093.8|1091.8|1094|1092.3|1094|1092.3|1093.8|1091.8|0
1648644850000|2022-03-30 12:54:10|1094.3|1092.5|1094|1092|1094.3|1092.5|1094|1092|0
1648644860000|2022-03-30 12:54:20|1094.3|1092.3|1094|1092.3|1094.3|1092.3|1094|1092|0
1648644870000|2022-03-30 12:54:30|1094.3|1091.8|1094.3|1092.5|1094.3|1092.8|1094.3|1091.8|6
1648644880000|2022-03-30 12:54:40||1092.8||1092.5||1092.8||1092.5|1
1648644890000|2022-03-30 12:54:50|1095|1092.8|1095.8|1093.8|1096|1094.3|1095|1092.8|8
1648644900000|2022-03-30 12:55:00|1095.5|1094|1095.8|1093.8|1096|1094|1095.5|1093.8|0
1648644910000|2022-03-30 12:55:10|1096|1094|1096.3|1094.3|1096.3|1094.3|1096|1094|0
1648644920000|2022-03-30 12:55:20|1096.5|1094.5|1097|1095|1097|1095.3|1096.5|1094.5|18
1648644930000|2022-03-30 12:55:30|1097.3|1095.3|1096.8|1094.8|1097.3|1095.3|1096.5|1094.5|10
1648644940000|2022-03-30 12:55:40|1097|1095|1097.3|1095.3|1097.3|1095.3|1096.8|1095|0
1648644950000|2022-03-30 12:55:50|1097.5|1095.5|1098.5|1097|1098.5|1097|1097.5|1095.5|105
1648644960000|2022-03-30 12:56:00|1098.8|1097.3|1098.8|1097.3|1098.8|1097.5|1098.8|1097.3|22
1648644970000|2022-03-30 12:56:10|1098.5|1096.5|1098.8|1097|1098.8|1097.5|1098.5|1096.5|3
1648644980000|2022-03-30 12:56:20|1099.3|1097.3|1101.3|1099.5|1101.5|1099.5|1099.3|1097|38
1648644990000|2022-03-30 12:56:30|1101.5|1099.8|1100.8|1098.8|1101.5|1099.8|1100.5|1098.5|18
1648645000000|2022-03-30 12:56:40|1101|1099|1101.3|1099.3|1101.5|1099.5|1100.5|1098.8|7
1648645010000|2022-03-30 12:56:50|1101.5|1099.5|1102.3|1100.5|1102.3|1100.5|1101.5|1099.5|4
1648645020000|2022-03-30 12:57:00|1103.3|1100.3|1102.8|1101.3|1103.3|1101.3|1102.5|1100.3|2
1648645030000|2022-03-30 12:57:10|1102.5|1101|1103.3|1101.3|1103.3|1101.3|1102.3|1099.8|18
1648645040000|2022-03-30 12:57:20|1103|1101.5|1103.3|1101.5|1103.5|1102|1103|1101.5|11
1648645050000|2022-03-30 12:57:30|1103.5|1101.3|1103.3|1101.8|1103.5|1102|1103.3|1101.3|13
1648645060000|2022-03-30 12:57:40|1103|1101.5|1103|1101.3|1103.3|1101.8|1103|1101.3|0
1648645070000|2022-03-30 12:57:50|1102.8|1101.5|1102.3|1100.5|1102.8|1101.5|1102.3|1100|5
1648645080000|2022-03-30 12:58:00|1102|1100.3|1101.8|1099.8|1102.3|1100.3|1101.5|1099.8|3
1648645090000|2022-03-30 12:58:10|1101.5||1101.5||1101.5||1101.3||0
1648645100000|2022-03-30 12:58:20|1102|1100|1102.5|1100.3|1103.3|1101|1101.8|1100|49
1648645110000|2022-03-30 12:58:30|1102.3|1100.5|1103.5|1101.8|1103.5|1102|1102.3|1100.3|8
1648645120000|2022-03-30 12:58:40|1103.3|1102|1104|1102|1104.3|1102.5|1103.3|1101.3|7
1648645130000|2022-03-30 12:58:50|1103.8|1101.8|1103.5|1101.5|1103.8|1102|1103.5|1101.3|7
1648645140000|2022-03-30 12:59:00|1103.3|1101.3|1103.8|1102|1104.3|1102.3|1103.3|1101.3|3
1648645150000|2022-03-30 12:59:10|1104|1101.8|1103.3|1101.5|1104|1101.8|1103|1101.5|2
1648645160000|2022-03-30 12:59:20|1103.8|1101.8|1102.5|1101|1103.8|1101.8|1102.5|1101|1
1648645170000|2022-03-30 12:59:30|1102.8|1101.3|1103|1101.3|1103|1101.3|1102.8|1101.3|2
1648645180000|2022-03-30 12:59:40|1103.5|1101.5|1103.5|1101.8|1103.5|1101.8|1103.3|1101.5|3
1648645190000|2022-03-30 12:59:50|1103.3|1101.5|1103.5|1101.8|1103.5|1101.8|1103|1101.5|5
1648645200000|2022-03-30 13:00:00|1103.3|1101.5|1104.3|1102.3|1104.3|1102.5|1102.5|1100.5|5
1648645210000|2022-03-30 13:00:10|1104.5|1102.5|1104.5|1103|1104.5|1103|1104.5|1102.3|9
1648645220000|2022-03-30 13:00:20|1104.8|1103.3|1104|1102.3|1105|1103.5|1104|1102.3|12
1648645230000|2022-03-30 13:00:30|1104.3|1101.5|1103.3|1101.5|1104.3|1101.5|1103.3|1101.3|0
1648645240000|2022-03-30 13:00:40|1103.5|1101.8|1103.8|1101.8|1103.8|1102|1103.5|1101.8|0
1648645250000|2022-03-30 13:00:50|1103.5|1102|1104|1102.3|1104.3|1102.5|1103.5|1102|1
1648645260000|2022-03-30 13:01:00|1104.3|1102.5|1104|1102|1104.5|1102.8|1104|1102|3
1648645270000|2022-03-30 13:01:10|1103.8|1101.8|1103|1101.3|1103.8|1102|1103|1101|0
1648645280000|2022-03-30 13:01:20|1103.3|1101.5|1103.5|1101.8|1103.8|1101.8|1103.3|1101|3
1648645290000|2022-03-30 13:01:30|1103.8||1103.5||1103.8||1103.3||11
1648645300000|2022-03-30 13:01:40|1103|1101|1102.3|1100|1103|1101|1102.3|1100|6
1648645310000|2022-03-30 13:01:50|1101.8|1100.3|1102.3|1100.5|1102.5|1100.5|1101.8|1100|0
1648645320000|2022-03-30 13:02:00|1102.5|1100.8|1102.3|1100.5|1103|1101|1102.3|1100.5|0
1648645330000|2022-03-30 13:02:10|1102|1100.3|1102.3|1100.3|1102.3|1100.5|1101.8|1100|0
1648645340000|2022-03-30 13:02:20|1102|1100.5|1102|1100.3|1102.5|1100.5|1102|1100.3|0
1648645350000|2022-03-30 13:02:30|1102.3|1100.5|1102|1100.3|1102.3|1100.5|1102|1100.3|0
1648645360000|2022-03-30 13:02:40|1102.3|1100|1101.8|1099.8|1102.3|1100|1101.5|1099.5|0
1648645370000|2022-03-30 13:02:50|1101.5|1099.5|1102|1100|1102|1100.3|1101.3|1099.5|1
1648645380000|2022-03-30 13:03:00|1102.3|1100.5|1102.8|1101|1103|1101.3|1102.3|1100.3|0
1648645390000|2022-03-30 13:03:10||1101.3||1101||1101.3||1100.8|0
1648645400000|2022-03-30 13:03:20|1103|1101.3|1103.5|1102|1103.5|1102|1103|1101.3|2
1648645410000|2022-03-30 13:03:30|1103.8|1102.5|1103.8|1102|1103.8|1102.5|1103.8|1102|5
1648645420000|2022-03-30 13:03:40|1104|1102.3|1104|1102.3|1104|1102.5|1104|1102|1
1648645430000|2022-03-30 13:03:50|1103.8|1102|1103.3|1101.5|1103.8|1102|1103.3|1101.5|2
1648645440000|2022-03-30 13:04:00|1102.8|1101.3|1102.3|1100.5|1103|1101.3|1102.3|1100.5|3
1648645450000|2022-03-30 13:04:10|1102.5|1101|1103.5|1101.8|1103.5|1101.8|1102.5|1101|16
1648645460000|2022-03-30 13:04:20|1103|1101.5|1103.5|1102|1103.5|1102|1103|1101|0
1648645470000|2022-03-30 13:04:30|1103.8|1102.3|1103.3|1101.5|1103.8|1102.3|1103.3|1101.5|1
1648645480000|2022-03-30 13:04:40|1103.5|1101.8|1104.8|1102.8|1104.8|1102.8|1103.5|1101.8|1
1648645490000|2022-03-30 13:04:50|1104.5|1103|1105.3|1103.5|1105.3|1103.5|1104.5|1103|10
1648645500000|2022-03-30 13:05:00|1106.3|1104.5|1106.5|1104.8|1107|1104.8|1106.3|1104.3|22
1648645510000|2022-03-30 13:05:10|1106.8|1105|1106.3|1104|1106.8|1105.3|1105.8|1104|3
1648645520000|2022-03-30 13:05:20|1106|1104.3|1106.5|1104.8|1106.8|1104.8|1106|1104|6
1648645530000|2022-03-30 13:05:30|1106.8|1105|1107|1105.3|1107|1105.3|1106.8|1104.8|4
1648645540000|2022-03-30 13:05:40|1106.8|1105.5|1107.3|1105.5|1107.3|1105.5|1106.8|1105.3|2
1648645550000|2022-03-30 13:05:50|1107.8|1105.8|1107.5|1105.8|1108|1106.3|1107.5|1105.8|19
1648645560000|2022-03-30 13:06:00|1107.8|1106|1107|1105.5|1108|1106|1107|1105.5|27
1648645570000|2022-03-30 13:06:10|1107.5|1105.8|1108.3|1106|1108.3|1106.3|1107.5|1105.5|3
1648645580000|2022-03-30 13:06:20|1108.5|1106.3|1108.5|1106.5|1108.5|1106.8|1108.3|1106.3|9
1648645590000|2022-03-30 13:06:30|1108.3|1106|1108.5|1106.8|1108.5|1106.8|1108.3|1106|4
1648645600000|2022-03-30 13:06:40|1108.8|1107|1108.8|1106.8|1108.8|1107|1108.5|1106.8|0
1648645610000|2022-03-30 13:06:50|1108.5|1107|1108.5|1106.8|1108.5|1107|1108.5|1106.8|0
1648645620000|2022-03-30 13:07:00|1108.8|1107|1108.8|1107|1108.8|1107|1108.5|1106.8|0
1648645630000|2022-03-30 13:07:10|1109|1107.5|1108.8|1107|1109|1107.5|1108.8|1107|0
1648645640000|2022-03-30 13:07:20|1108.5||1108.8||1108.8||1108.5||0
1648645650000|2022-03-30 13:07:30|1109|1107.3|1109.5|1107.8|1109.8|1107.8|1109|1107.3|1
1648645660000|2022-03-30 13:07:40|1109.8|1108|1109.5|1107.8|1109.8|1108|1109.3|1107.8|54
1648645670000|2022-03-30 13:07:50|1109.3|1108|1109.3|1107.8|1109.8|1108|1109.3|1107.8|0
1648645680000|2022-03-30 13:08:00|1109.5|1107.3|1110|1108.3|1110|1108.3|1109.5|1107.3|8
1648645690000|2022-03-30 13:08:10|1110.3|1108.5|1109.8|1108|1110.3|1108.5|1109.8|1108|0
1648645700000|2022-03-30 13:08:20|1110|1108.3|1109.8|1108|1110.5|1108.5|1109.8|1108|7
1648645710000|2022-03-30 13:08:30|1110|1108.3|1110.5|1109|1110.8|1109.3|1109.8|1108|3
1648645720000|2022-03-30 13:08:40|1110.8|1109.3|1111.3|1109.5|1111.3|1109.5|1110.8|1109|6
1648645730000|2022-03-30 13:08:50|1110.8|1108.8|1111|1109.3|1111.3|1109.3|1110.5|1108.8|2
1648645740000|2022-03-30 13:09:00|1111.3|1109.8|1112.8|1111|1112.8|1111|1111|1109.8|1
1648645750000|2022-03-30 13:09:10|1113|1111.3|1113|1111|1113.3|1111.5|1113|1111|3
1648645760000|2022-03-30 13:09:20|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113|1111.3|0
1648645770000|2022-03-30 13:09:30|1113|1111.5|1113.3|1111.8|1113.3|1111.8|1113|1111.3|0
1648645780000|2022-03-30 13:09:40|1113.5|1112|1114.5|1112.8|1114.5|1112.8|1113.5|1111.8|2
1648645790000|2022-03-30 13:09:50|1114.8|1113|1114.3|1112.5|1114.8|1113|1114|1112.3|9
1648645800000|2022-03-30 13:10:00|1114.5|1113|1113.5|1111.8|1114.5|1113|1113.5|1111.8|5
1648645810000|2022-03-30 13:10:10|1113.8|1112|1112.8|1111.3|1113.8|1112|1112.8|1111.3|0
1648645820000|2022-03-30 13:10:20|1113|1111|1112.8|1111|1113|1111.3|1112.5|1110.8|2
1648645830000|2022-03-30 13:10:30|1112.5|1110.8|1113.3|1111.5|1113.5|1111.5|1112.5|1110.8|12
1648645840000|2022-03-30 13:10:40|1113.5|1111.3|1113.5|1111.5|1113.5|1111.5|1113.3|1111.3|2
1648645850000|2022-03-30 13:10:50|1114|1111.8|1114|1112.3|1114|1112.3|1114|1111.8|3
1648645860000|2022-03-30 13:11:00|1114.5|1112|1114.3|1112.5|1114.5|1112.8|1114|1112|20
1648645870000|2022-03-30 13:11:10|1114.5|1112.3|1114.3|1112.8|1114.8|1113|1114.3|1112.3|25
1648645880000|2022-03-30 13:11:20|1113.8|1112.5|1113.8|1112.3|1113.8|1112.5|1113.8|1112|7
1648645890000|2022-03-30 13:11:30|1113.3|1111.3|1112.8|1110.8|1113.3|1111.3|1112.5|1110.3|19
1648645900000|2022-03-30 13:11:40|1113|1111|1113|1111|1113.3|1111.3|1112.5|1110.8|0
1648645910000|2022-03-30 13:11:50|1112.8|1110.8|1112|1110|1112.8|1110.8|1112|1110|3
1648645920000|2022-03-30 13:12:00|1112.3|1109.3|1111.3|1109.3|1112.3|1109.5|1111.3|1109.3|0
1648645930000|2022-03-30 13:12:10|1111.5|1109.5|1111.8|1109.8|1112.3|1110.3|1111.5|1109.5|0
1648645940000|2022-03-30 13:12:20|1112|1110|1112.3|1110|1112.3|1110|1112|1110|2
1648645950000|2022-03-30 13:12:30|1112.5|1110.5|1113|1111|1113|1111|1112.5|1110.3|1
1648645960000|2022-03-30 13:12:40|1113.3|1111.3|1114|1112|1114|1112.3|1113|1111|6
1648645970000|2022-03-30 13:12:50|1113.8|1112.3|1114.5|1112.8|1114.5|1112.8|1113.8|1112|6
1648645980000|2022-03-30 13:13:00|1114.8|1113|1115.3|1113.3|1115.5|1113.5|1114.8|1113|2
1648645990000|2022-03-30 13:13:10|1115.5|1113.5|1115|1113.3|1115.5|1113.5|1115|1113.3|0
1648646000000|2022-03-30 13:13:20|1115.3|1112.8|1114.3|1112|1115.3|1112.8|1114|1111.8|32
1648646010000|2022-03-30 13:13:30|1114|1112.3|1114.5|1112.3|1114.8|1113|1114|1112|4
1648646020000|2022-03-30 13:13:40|1114.8|1112.5|1114.8|1113|1115|1113|1114.5|1112.5|1
1648646030000|2022-03-30 13:13:50|1115|1112.8|1115.5|1113.8|1115.5|1113.8|1114.8|1112.8|6
1648646040000|2022-03-30 13:14:00|1116|1114|1116.3|1114.5|1116.3|1114.8|1115.8|1114|0
1648646050000|2022-03-30 13:14:10||1114.8||1114.5||1114.8||1114.5|0
1648646060000|2022-03-30 13:14:20|1116|1114.3|1116.3|1114.3|1116.3|1114.8|1115.8|1114|1
1648646070000|2022-03-30 13:14:30|1116.8|1114.5|1116.8|1114.8|1116.8|1114.8|1116.8|1114.5|6
1648646080000|2022-03-30 13:14:40|1116.5|1114.5|1116.3|1114.3|1116.8|1114.8|1116.3|1114.3|0
1648646090000|2022-03-30 13:14:50|1116.5|1114|1116.3|1114.3|1116.5|1114.5|1116.3|1114|0
1648646100000|2022-03-30 13:15:00|1116.8|1115.3|1117|1115.5|1117.5|1115.5|1116.8|1115|6
1648646110000|2022-03-30 13:15:10|1116.8|1115.3|1116.5|1115.3|1117|1115.5|1116.5|1114.5|144
1648646120000|2022-03-30 13:15:20||1114.5||1115||1115.3||1114.5|41
1648646130000|2022-03-30 13:15:30||1115.3||1115||1115.3||1114.8|4
1648646140000|2022-03-30 13:15:40||1114.8||1115.3||1115.3||1114.8|15
1648646150000|2022-03-30 13:15:50||1115||1114.8||1115.3||1114.8|4
1648646160000|2022-03-30 13:16:00|1116.3|1115|1116.5|1115.3|1116.5|1115.3|1116.3|1114.8|14
1648646170000|2022-03-30 13:16:10|1116.3|1114.8|1116.3|1114.3|1116.5|1115.3|1116.3|1114.3|21
1648646180000|2022-03-30 13:16:20|1116.5|1114.8|1117|1115.3|1117|1115.3|1116.3|1114.5|24
1648646190000|2022-03-30 13:16:30|1116.3|1114|1116.8|1115.5|1116.8|1115.5|1116|1114|51
1648646200000|2022-03-30 13:16:40|1116.5|1114.5|1117.3|1115.8|1117.3|1115.8|1116.5|1114.5|20
1648646210000|2022-03-30 13:16:50|1117|1115.3|1117.5|1116|1117.5|1116|1117|1115.3|3
1648646220000|2022-03-30 13:17:00|1117.8|1116.3|1117.8|1116.3|1117.8|1116.5|1117.8|1116.3|7
1648646230000|2022-03-30 13:17:10|1117.5|1115.8|1117.5|1115.8|1117.8|1115.8|1117.5|1115.8|11
1648646240000|2022-03-30 13:17:20|1117.8|1116.3|1117.3|1115.8|1117.8|1116.5|1117.3|1115.8|25
1648646250000|2022-03-30 13:17:30|1117.5|1115.5|1117|1115|1117.5|1115.8|1116.5|1114.5|14
1648646260000|2022-03-30 13:17:40|1117.3|1115.3|1117|1115.3|1117.3|1115.5|1116.8|1115.3|6
1648646270000|2022-03-30 13:17:50|1117.3||1117.3||1117.3||1117||10
1648646280000|2022-03-30 13:18:00|1117|1115.5|1117.3|1115.5|1118.5|1116.8|1117|1115.5|53
1648646290000|2022-03-30 13:18:10|1117|1115.8|1115.3|1113|1117|1115.8|1115.3|1113|23
1648646300000|2022-03-30 13:18:20|1115.5|1113.3|1116.5|1114.8|1116.5|1114.8|1115.5|1113.3|18
1648646310000|2022-03-30 13:18:30|1116.3|1114.5|1116.3|1114.5|1116.5|1114.8|1115.8|1114|3
1648646320000|2022-03-30 13:18:40|1116.8|1114.8|1116|1114|1116.8|1115|1116|1114|10
1648646330000|2022-03-30 13:18:50|1115.8|1113|1113.5|1111.8|1115.8|1113|1113.5|1111.5|25
1648646340000|2022-03-30 13:19:00|1113.8|1111.5|1111.3|1109.3|1113.8|1111.5|1111.3|1109.3|9
1648646350000|2022-03-30 13:19:10|1111|1108.5|1111.3|1109.5|1112|1109.8|1110.3|1108.3|6
1648646360000|2022-03-30 13:19:20|1111.5|1109.3|1112|1109.8|1112.3|1110|1111.5|1109.3|1
1648646370000|2022-03-30 13:19:30|1112.3|1110|1111.5|1109.5|1112.3|1110.3|1111.5|1109.5|0
1648646380000|2022-03-30 13:19:40|1111.8|1109.8|1111.5|1109.5|1112|1110|1111.5|1109.5|2
1648646390000|2022-03-30 13:19:50|1112|1109.8|1109.8|1107.5|1112|1109.8|1109.8|1107.5|10
1648646400000|2022-03-30 13:20:00|1109.5|1107.8|1108.3|1106|1109.8|1107.8|1107.5|1105.8|25
1648646410000|2022-03-30 13:20:10|1108|1106.3|1107.3|1105.3|1108.3|1106.3|1107.3|1104.8|11
1648646420000|2022-03-30 13:20:20|1108|1105.8|1108.5|1106.3|1108.8|1106.5|1107.5|1105|3
1648646430000|2022-03-30 13:20:30|1108.3|1106.5|1111.5|1109.5|1112.3|1110.3|1108.3|1106.3|50
1648646440000|2022-03-30 13:20:40|1111.3|1109.3|1111.5|1109.3|1111.8|1110|1111|1109.3|2
1648646450000|2022-03-30 13:20:50|1111.3|1109|1112.5|1110.5|1112.5|1110.5|1111.3|1108.8|7
1648646460000|2022-03-30 13:21:00|1113|1110.8|1112|1110.5|1113|1111.5|1112|1110.5|4
1648646470000|2022-03-30 13:21:10|1112.3|1110.8|1112.5|1111|1112.5|1111|1111.8|1110.3|6
1648646480000|2022-03-30 13:21:20|1112.8|1111.3|1113|1111.3|1113|1111.5|1112.5|1110.8|1
1648646490000|2022-03-30 13:21:30|1113.3|1110.8|1114|1112.5|1114.5|1112.5|1113|1110.8|1
1648646500000|2022-03-30 13:21:40|1114.3|1113.5|1115.3|1113.3|1115.3|1113.5|1114|1113.3|27
1648646510000|2022-03-30 13:21:50|1115|1113.5|1115.3|1113.3|1115.8|1114|1115|1113.3|4
1648646520000|2022-03-30 13:22:00|1115|1113.5|1115|1113.3|1115.3|1113.5|1115|1113.3|0
1648646530000|2022-03-30 13:22:10|1114.8|1113|1114.8|1112.8|1114.8|1113.3|1114.5|1112.5|0
1648646540000|2022-03-30 13:22:20|1114.5|1113|1114.3|1112.5|1114.8|1113|1114.3|1112.3|1
1648646550000|2022-03-30 13:22:30|1114|1112.8|1114|1111.8|1114.3|1112.8|1114|1111.8|3
1648646560000|2022-03-30 13:22:40|1114.3|1112.3|1114.3|1112.3|1114.3|1112.5|1114|1112.3|2
1648646570000|2022-03-30 13:22:50|1114||1114||1114.3||1114||0
1648646590000|2022-03-30 13:23:10|1114.3|1112.5|1114|1111.8|1114.3|1112.5|1114|1111.8|1
1648646610000|2022-03-30 13:23:30|1113.8|1112|1114|1112|1114|1112|1113.8|1111.8|0
1648646620000|2022-03-30 13:23:40|1113.8|1111.8|1113|1110.8|1114|1112|1112.8|1110.8|11
1648646630000|2022-03-30 13:23:50|1113.3|1110.5|1112.5|1110.8|1113.3|1110.8|1111.3|1109|24
1648646640000|2022-03-30 13:24:00|1112.3|1110.5|1112.8|1110.5|1112.8|1110.8|1112.3|1110.3|4
1648646650000|2022-03-30 13:24:10|1113.3|1111|1112.3|1109.8|1113.3|1111.3|1112|1109.8|14
1648646660000|2022-03-30 13:24:20|1112|1109.5|1112|1109.8|1112|1109.8|1111.3|1109.5|3
1648646670000|2022-03-30 13:24:30|1112.3|1110.3|1112.3|1110.3|1112.5|1110.3|1112.3|1110.3|1
1648646680000|2022-03-30 13:24:40|1112.5|1110.5|1111.8|1109.5|1112.8|1110.5|1111.8|1109.5|2
1648646690000|2022-03-30 13:24:50|1112|1109.8|1112|1110|1112|1110|1112|1109.8|0
1648646700000|2022-03-30 13:25:00|1111.8|1109.8|1111.8|1109.8|1111.8|1110|1111.5|1109.8|0
1648646710000|2022-03-30 13:25:10|1112.3|1110.3|1109|1107.3|1112.3|1110.3|1108.8|1107|8
1648646720000|2022-03-30 13:25:20|1109.8|1107.8|1108.5|1106.5|1109.8|1107.8|1108.3|1106.3|57
1648646730000|2022-03-30 13:25:30|1109|1107|1109.3|1107.8|1109.5|1107.8|1108.8|1106.8|2
1648646740000|2022-03-30 13:25:40|1109|1107.3|1107.8|1105.8|1109.3|1107.5|1107.8|1105.8|10
1648646750000|2022-03-30 13:25:50|1108|1105.5|1108.3|1106.3|1108.5|1106.5|1107.5|1105.5|0
1648646760000|2022-03-30 13:26:00|1108.5|1106.5|1107.8|1105.8|1108.5|1106.5|1107.3|1105.5|12
1648646770000|2022-03-30 13:26:10|1108|1106|1107.8|1105.8|1108.3|1106.5|1107.3|1105.5|3
1648646780000|2022-03-30 13:26:20|1108|1106|1108.5|1106.5|1108.5|1107|1108|1105.8|5
1648646790000|2022-03-30 13:26:30|1108.3|1106.3|1107.8|1105.8|1108.3|1106.3|1107.8|1105.8|3
1648646800000|2022-03-30 13:26:40|1108|1106|1108.3|1106.5|1108.3|1106.5|1108|1106|8
1648646810000|2022-03-30 13:26:50|1108.5|1106.8|1109.3|1107.5|1109.3|1107.5|1108.5|1106.8|2
1648646820000|2022-03-30 13:27:00|1109|1107.3|1109.8|1107.8|1109.8|1107.8|1109|1107.3|1
1648646830000|2022-03-30 13:27:10|1109.5|1108|1110|1108|1110|1108|1109.5|1107.8|1
1648646840000|2022-03-30 13:27:20|1109.8|1108.3|1110.3|1108.5|1110.5|1108.5|1109.8|1108|0
1648646850000|2022-03-30 13:27:30|1110|1108.3|1110.8|1108.8|1111|1109|1110|1108|14
1648646860000|2022-03-30 13:27:40|1111|1109|1111.3|1109|1111.3|1109.3|1111|1108.8|0
1648646870000|2022-03-30 13:27:50|1110.8|1109.3|1111|1109|1111|1109.3|1110.8|1109|7
1648646880000|2022-03-30 13:28:00|1110.8|1108.8|1110.8|1109|1110.8|1109|1110.8|1108.8|1
1648646890000|2022-03-30 13:28:10||1108.8||1109||1109||1108.8|0
1648646900000|2022-03-30 13:28:20|1111.3|1109.3|1110.8|1109|1111.5|1109.8|1110.8|1109|19
1648646910000|2022-03-30 13:28:30||1109.3||1108.8||1109.3||1108.8|0
1648646920000|2022-03-30 13:28:40|1110.3|1109|1110.3|1108.5|1110.3|1109|1110.3|1108.3|6
1648646930000|2022-03-30 13:28:50|1110|1108.3|1110.3|1108.3|1110.5|1108.5|1110|1108.3|0
1648646940000|2022-03-30 13:29:00||1108.5||1108.5||1108.5||1108.3|1
1648646950000|2022-03-30 13:29:10|1110.8|1108.8|1110.5|1109|1110.8|1109|1110.5|1108.5|1
1648646960000|2022-03-30 13:29:20|1110.3|1108.5|1110.5|1108.5|1110.5|1108.5|1110.3|1108.5|1
1648646970000|2022-03-30 13:29:30|1110.8|1108.8|1111.5|1109.8|1111.5|1109.8|1110.5|1108.8|8
1648646980000|2022-03-30 13:29:40|1111.8|1109.5|1112.5|1110.3|1112.5|1110.3|1111.5|1109.5|2
1648646990000|2022-03-30 13:29:50|1112|1110|1112|1110|1112.3|1110.3|1112|1110|0
1648647000000|2022-03-30 13:30:00|1112.5|1110.3|1112.3|1110.3|1112.5|1110.5|1111.5|1109.8|7
1648647010000|2022-03-30 13:30:10|1112.5|1110.5|1112|1110|1112.5|1110.8|1112|1110|5
1648647020000|2022-03-30 13:30:20|1112.5|1110.3|1112.3|1110.5|1112.5|1110.8|1112|1110.3|2
1648647030000|2022-03-30 13:30:30|1112|1110.3|1111.8|1110|1112.3|1110.5|1111.8|1110|0
1648647040000|2022-03-30 13:30:40|1112|1110.5|1112|1109.8|1112.3|1110.5|1111.8|1109.8|5
1648647050000|2022-03-30 13:30:50|1111.8|1110|1110.5|1108.5|1111.8|1110|1110.5|1108.5|6
1648647060000|2022-03-30 13:31:00|1110.3|1108.3|1110.5|1108.5|1110.5|1108.5|1110.3|1108.3|0
1648647070000|2022-03-30 13:31:10|1111|1108.8|1111.5|1109.3|1111.5|1109.5|1111|1108.8|5
1648647080000|2022-03-30 13:31:20|1112|1109.5|1112.5|1110.3|1112.5|1110.3|1112|1109.3|0
1648647090000|2022-03-30 13:31:30|1112.8|1110.5|1113.5|1111|1113.5|1111.5|1112|1110|2
1648647100000|2022-03-30 13:31:40|1113.3|1111.3|1113.5|1111.8|1113.5|1112|1113.3|1111.3|46
1648647110000|2022-03-30 13:31:50||1112||1111.8||1112||1111.8|10
1648647120000|2022-03-30 13:32:00|1113|1112|1113.3|1111.3|1113.3|1112.3|1112.5|1110.8|15
1648647130000|2022-03-30 13:32:10|1113|1111.5|1112.8|1110.8|1113|1111.5|1112.5|1110.3|1
1648647140000|2022-03-30 13:32:20|1113|1110.5|1112.8|1110.8|1113|1110.8|1112.8|1110.5|0
1648647150000|2022-03-30 13:32:30|1113|1111|1113|1110.8|1113|1111|1112.8|1110.8|1
1648647160000|2022-03-30 13:32:40|1112.8|1111|1112.8|1110.5|1113|1111|1112.3|1110.3|1
1648647170000|2022-03-30 13:32:50|1113|1110.8|1112.8|1111|1113|1111|1112.8|1110.8|0
1648647180000|2022-03-30 13:33:00|1113|1110.5|1111.8|1110|1113|1110.8|1111.8|1110|2
1648647190000|2022-03-30 13:33:10|1111.5|1109.8|1111.5|1109.3|1112|1110.3|1111.3|1109.3|13
1648647200000|2022-03-30 13:33:20|1111.3|1109.5|1112.5|1110.8|1113|1111|1111.3|1109.5|6
1648647210000|2022-03-30 13:33:30|1112.8|1110.5|1112.8|1111|1113.5|1111.8|1112.5|1110.5|12
1648647220000|2022-03-30 13:33:40|1112.5|1110.8|1113.3|1111.5|1113.3|1111.5|1112.5|1110.8|1
1648647230000|2022-03-30 13:33:50|1113.5|1111.3|1113.5|1112|1113.5|1112|1113.5|1111.3|11
1648647240000|2022-03-30 13:34:00||1111.8||1111.8||1112.3||1111.8|3
1648647250000|2022-03-30 13:34:10||1111.3||1112.3||1112.3||1111.3|21
1648647260000|2022-03-30 13:34:20|1114|1112|1114|1111.8|1114|1112|1114|1111.8|16
1648647270000|2022-03-30 13:34:30|1113.8|1112|1114.8|1113|1114.8|1113|1113.8|1112|1
1648647280000|2022-03-30 13:34:40|1114.5|1112.8|1116.5|1114.8|1116.5|1114.8|1114.5|1112.8|6
1648647290000|2022-03-30 13:34:50|1116.3|1114.5|1115.5|1113.8|1116.3|1114.8|1115.5|1113.8|0
1648647300000|2022-03-30 13:35:00|1116|1114.5|1116.5|1114.8|1116.8|1114.8|1116|1114.3|11
1648647310000|2022-03-30 13:35:10|1116.8|1115|1116.5|1114.8|1117|1115.3|1116.5|1114.5|0
1648647320000|2022-03-30 13:35:20|1117|1115|1117.5|1115.8|1117.5|1115.8|1117|1115|2
1648647330000|2022-03-30 13:35:30||1116||1116||1116.3||1116|18
1648647340000|2022-03-30 13:35:40|1117.3|1115.3|1116|1114.3|1117.3|1115.3|1115.8|1114|24
1648647350000|2022-03-30 13:35:50|1115.5|1113.8|1115.8|1113.8|1115.8|1114|1115.5|1113.8|1
1648647360000|2022-03-30 13:36:00|1116|1113.3|1115.3|1113.3|1116|1113.5|1115.3|1113.3|0
1648647370000|2022-03-30 13:36:10|1115.8|1113.5|1115.8|1113.8|1116|1113.8|1115.8|1113.5|0
1648647380000|2022-03-30 13:36:20|1115.5|1113.5|1117.3|1115.3|1117.5|1115.8|1115.5|1113.5|1
1648647390000|2022-03-30 13:36:30|1117|1115.5|1117.3|1115.3|1117.5|1116|1117|1115|2
1648647400000|2022-03-30 13:36:40|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|1117.3|1115|1
1648647410000|2022-03-30 13:36:50||1115.8||1115.8||1116.3||1115.5|12
1648647420000|2022-03-30 13:37:00|1117|1115.3|1116.5|1114.5|1117|1115.3|1116.5|1114.5|1
1648647430000|2022-03-30 13:37:10|1116.3|1115|1117.5|1116|1117.5|1116.3|1116.3|1115|13
1648647440000|2022-03-30 13:37:20||1116.3||1116||1116.3||1115.8|13
1648647450000|2022-03-30 13:37:30||1116.3||1116||1116.3||1116|9
1648647460000|2022-03-30 13:37:40||1116.3||1115.8||1116.3||1115.5|27
1648647470000|2022-03-30 13:37:50|1118.3|1116|1118.3|1116|1118.5|1116.3|1118|1115.8|10
1648647480000|2022-03-30 13:38:00|1118|1115.5|1117.8|1116|1118|1116|1117.8|1115.5|0
1648647490000|2022-03-30 13:38:10|1118|1115.8|1118.8|1117|1119|1117|1118|1115.8|8
1648647500000|2022-03-30 13:38:20|1118.5|1116.8|1118.5|1116.5|1118.8|1116.8|1118.3|1116.3|2
1648647510000|2022-03-30 13:38:30|1118.8|1116.3|1117.5|1115.5|1118.8|1116.8|1117.5|1115.5|0
1648647520000|2022-03-30 13:38:40|1117.3|1115.8|1117.5|1115.5|1117.8|1116.3|1117.3|1115|0
1648647530000|2022-03-30 13:38:50|1117.8|1115.8|1117.3|1115.5|1117.8|1116|1117.3|1115.5|0
1648647540000|2022-03-30 13:39:00|1117|1115.3|1117.8|1116|1118|1116.3|1117|1115.3|8
1648647550000|2022-03-30 13:39:10|1118.3|1116.3|1118.3|1116.5|1118.3|1116.5|1118|1116.3|3
1648647560000|2022-03-30 13:39:20|1118.5|1116.8|1120.3|1118.5|1120.3|1118.5|1118.5|1116.8|7
1648647570000|2022-03-30 13:39:30|1120.5|1118.8|1120|1118.5|1120.5|1118.8|1120|1118.5|6
1648647580000|2022-03-30 13:39:40|1119.8|1117.8|1119.5|1117.8|1119.8|1117.8|1119.5|1117.8|4
1648647590000|2022-03-30 13:39:50|1119|1117.5|1119.5|1117.8|1119.5|1117.8|1119|1117.3|1
1648647600000|2022-03-30 13:40:00|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1118.3|1116.8|7
1648647610000|2022-03-30 13:40:10|1119.5|1117.8|1119.3|1117.5|1119.5|1117.8|1119|1117.3|1
1648647620000|2022-03-30 13:40:20|1119.5|1117.8|1119.8|1118|1119.8|1118|1119.5|1117.8|0
1648647630000|2022-03-30 13:40:30|1120|1118.3|1120|1118.3|1120.3|1118.5|1120|1118|2
1648647640000|2022-03-30 13:40:40|1120.3|1118.5|1119.8|1118.3|1120.3|1118.5|1119.8|1118.3|0
1648647650000|2022-03-30 13:40:50|1119.5|1117.8|1119.8|1118|1119.8|1118|1119.5|1117.8|1
1648647660000|2022-03-30 13:41:00|1119.3|1117.8|1120|1118|1120|1118|1118.8|1117.3|33
1648647670000|2022-03-30 13:41:10|1120.3|1118.3|1120.3|1118.5|1120.3|1118.5|1120|1118.3|0
1648647680000|2022-03-30 13:41:20|1120|1118.3|1119.5|1118.3|1120|1118.3|1119.5|1118|0
1648647690000|2022-03-30 13:41:30|1119.8|1118|1119|1117|1119.8|1118.3|1119|1117|3
1648647700000|2022-03-30 13:41:40|1118.8|1116.8|1119|1117.3|1119|1117.3|1118.5|1116.8|0
1648647710000|2022-03-30 13:41:50|1119.3|1117.5|1119.8|1118.3|1119.8|1118.3|1119|1117.5|9
1648647720000|2022-03-30 13:42:00|1119.5|1117.8|1119.8|1118.3|1119.8|1118.3|1119.3|1117.5|4
1648647730000|2022-03-30 13:42:10|1120|1118.5|1119.8|1118.3|1120|1118.5|1119.5|1118.3|4
1648647740000|2022-03-30 13:42:20|1120||1120.3||1120.3||1119.8||14
1648647750000|2022-03-30 13:42:30|1120|1118.5|1119.5|1117.8|1120.3|1118.5|1119.5|1117.8|17
1648647760000|2022-03-30 13:42:40|1119.3|1118|1119|1117|1119.3|1118|1118.8|1117|14
1648647770000|2022-03-30 13:42:50|1119.3|1118|1118.3|1116.5|1119.3|1118|1118.3|1116.5|27
1648647780000|2022-03-30 13:43:00|1118|1116.3|1118|1116.3|1118|1116.8|1117.5|1115.8|10
1648647790000|2022-03-30 13:43:10|1117.8|1116.5|1118.3|1116.5|1118.3|1116.5|1117.5|1115.5|16
1648647800000|2022-03-30 13:43:20|1118|1116.3|1118.3|1116.3|1118.3|1116.5|1117.8|1115.8|1
1648647810000|2022-03-30 13:43:30|1118|1116.5|1117.5|1116|1118.8|1116.8|1117.5|1116|14
1648647820000|2022-03-30 13:43:40||1115.5||1115.8||1116||1115.5|26
1648647830000|2022-03-30 13:43:50||1116||1115.8||1116||1115.8|6
1648647840000|2022-03-30 13:44:00|||||||||12
1648647850000|2022-03-30 13:44:10|1117.3|1116|1117.5|1115.8|1117.5|1116|1117.3|1115|9
1648647860000|2022-03-30 13:44:20|1117.3|1115.3|1117.5|1115.5|1117.5|1116|1117.3|1115.3|9
1648647870000|2022-03-30 13:44:30||1115.8||1115.8||1116||1115.8|13
1648647880000|2022-03-30 13:44:40|1117.8|1116|1118.8|1116.8|1119.3|1117.3|1117.8|1116|48
1648647890000|2022-03-30 13:44:50|1118.5|1116.5|1118.5|1116.5|1118.8|1117|1118.3|1116.5|1
1648647900000|2022-03-30 13:45:00|1118.8|1116.8|1118.3|1116.5|1118.8|1117|1118|1116|1
1648647910000|2022-03-30 13:45:10|1118.5|1116.8|1118|1116.3|1118.5|1116.8|1118|1116.3|0
1648647920000|2022-03-30 13:45:20|1118.3|1116|1118.3|1116.5|1118.3|1116.5|1118.3|1116|0
1648647930000|2022-03-30 13:45:30|1118|1115.8|1118|1116|1118.3|1116|1117.8|1115.8|7
1648647940000|2022-03-30 13:45:40|1118.3|1116.3|1118.5|1116.8|1118.5|1116.8|1117.8|1116.3|5
1648647950000|2022-03-30 13:45:50|1118.8|1117|1120.5|1119|1120.5|1119|1118.8|1117|8
1648647960000|2022-03-30 13:46:00|1121.3|1119.3|1122|1120.3|1122.5|1120.3|1121|1119|93
1648647970000|2022-03-30 13:46:10|1121.8|1119.8|1121.3|1119.8|1122|1119.8|1121.3|1119.8|33
1648647980000|2022-03-30 13:46:20|1120.8|1119|1120.3|1118.8|1120.8|1119|1120.3|1118.5|57
1648647990000|2022-03-30 13:46:30|1120.5|1119|1121|1119.3|1121|1119.3|1120.5|1119|8
1648648000000|2022-03-30 13:46:40|1121.3|1119.5|1122|1120.5|1122.3|1120.5|1121.3|1119.5|10
1648648010000|2022-03-30 13:46:50|1121.8|1120|1122.3|1120.5|1122.5|1120.5|1121.8|1120|5
1648648020000|2022-03-30 13:47:00|1122|1119.5|1121.3|1119.5|1122|1119.8|1121.3|1119.5|4
1648648030000|2022-03-30 13:47:10|1121.5|1119.8|1121.5|1120|1122|1120|1121.5|1119.8|2
1648648040000|2022-03-30 13:47:20|1121.3|1120.3|1121.5|1119.8|1122|1120.3|1121.3|1119.8|5
1648648050000|2022-03-30 13:47:30|1121.3|1119.3|1121|1119|1121.3|1119.3|1121|1118.8|4
1648648060000|2022-03-30 13:47:40|1121.5|1119.3|1120.8|1119|1121.5|1119.3|1120.3|1118.5|5
1648648070000|2022-03-30 13:47:50|1121.3|1119.3|1120|1118.3|1121.3|1119.3|1120|1118.3|4
1648648080000|2022-03-30 13:48:00|1119.8|1118|1119.5|1117.5|1120|1118.3|1119|1117|8
1648648090000|2022-03-30 13:48:10|1119.3|1117.3|1118.8|1116.8|1119.3|1117.3|1118.5|1116.8|3
1648648100000|2022-03-30 13:48:20|1118.5|1116.3|1117.8|1115.8|1118.5|1116.5|1117.8|1115.8|3
1648648110000|2022-03-30 13:48:30|1118|1116|1118.3|1116.5|1118.3|1116.5|1118|1115.8|1
1648648120000|2022-03-30 13:48:40|1118|1116.8|1118.5|1116.5|1118.5|1116.8|1118|1116.5|0
1648648130000|2022-03-30 13:48:50|1118.3|1116|1117.5|1116.3|1118.3|1116.3|1117.5|1115.8|11
1648648140000|2022-03-30 13:49:00|1117.8|1115.8|1117.8|1116|1118|1116|1117.5|1115.8|6
1648648150000|2022-03-30 13:49:10|1117.5|1115.8|1117|1115|1117.5|1115.8|1116.8|1114.8|0
1648648160000|2022-03-30 13:49:20|1117.3|1115.3|1116.5|1114.8|1117.3|1115.3|1116.5|1114.8|4
1648648170000|2022-03-30 13:49:30|1116.3|1114.5|1116.3|1114.5|1116.5|1114.8|1116.3|1114.5|0
1648648180000|2022-03-30 13:49:40|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.3|1114.5|0
1648648190000|2022-03-30 13:49:50|1117|1115.3|1116.8|1115.3|1117|1115.3|1116.8|1115|1
1648648200000|2022-03-30 13:50:00|1117|1114.8|1115.5|1113.8|1117|1114.8|1115.5|1113.8|3
1648648210000|2022-03-30 13:50:10|1115.3|1114|1115.3|1113.8|1115.3|1114.3|1115.3|1113.8|5
1648648220000|2022-03-30 13:50:20|1115|1113.5|1115.3|1113.3|1115.3|1113.5|1114.5|1112.5|18
1648648230000|2022-03-30 13:50:30|1115.5|1113.5|1115|1113|1115.5|1113.5|1115|1113|7
1648648240000|2022-03-30 13:50:40|1114.8|1112.8|1116|1113.8|1116|1114.3|1114.5|1112.8|18
1648648250000|2022-03-30 13:50:50|1115.8|1114|1116.8|1115|1116.8|1115|1115.8|1113.8|1
1648648260000|2022-03-30 13:51:00|1117.3|1115.3|1117.8|1115.8|1117.8|1115.8|1117.3|1115|1
1648648270000|2022-03-30 13:51:10|1118.3|1116.3|1118.8|1116.8|1118.8|1116.8|1118.3|1116.3|5
1648648280000|2022-03-30 13:51:20|1118.5|1116.5|1118.3|1116.5|1118.8|1116.5|1118.3|1116.5|1
1648648290000|2022-03-30 13:51:30|1118|1116.3|1118.3|1116.5|1118.3|1116.5|1118|1116.3|0
1648648300000|2022-03-30 13:51:40|1118|1116.3|1117.8|1116|1118|1116.3|1117.8|1115.8|0
1648648310000|2022-03-30 13:51:50|1118|1116.3|1117.8|1115.8|1118|1116.3|1117.5|1115.8|0
1648648320000|2022-03-30 13:52:00|1117.5|1116|1117.8|1116|1118|1116.5|1117.5|1115.8|3
1648648330000|2022-03-30 13:52:10|1117.5|1115.8|1118.8|1116.8|1118.8|1116.8|1117.5|1115.8|16
1648648340000|2022-03-30 13:52:20|1118.5|1116.5|1118|1116|1118.8|1117|1118|1116|9
1648648350000|2022-03-30 13:52:30|1117.8|1115.8|1118.3|1116.5|1118.3|1116.5|1117.8|1115.8|7
1648648360000|2022-03-30 13:52:40|1118.5|1116.3|1118.5|1116.3|1118.8|1116.8|1118.3|1116.3|2
1648648370000|2022-03-30 13:52:50|1118|1116.5|1118|1116.3|1118|1116.5|1118|1116.3|0
1648648380000|2022-03-30 13:53:00||1116||1116.3||1116.3||1116|0
1648648390000|2022-03-30 13:53:10||1116||1116.3||1116.3||1116|0
1648648400000|2022-03-30 13:53:20|1118.5|1116.5|1118.8|1117.3|1118.8|1117.3|1118.3|1116.5|5
1648648410000|2022-03-30 13:53:30|1119.8|1117|1122.3|1120.3|1122.3|1120.3|1119.8|1117|7
1648648420000|2022-03-30 13:53:40|1122|1120.5|1123|1121|1123.3|1121.3|1122|1120.3|15
1648648430000|2022-03-30 13:53:50|1122.8|1121.3|1121.5|1119.8|1123|1121.3|1121.5|1119.8|5
1648648440000|2022-03-30 13:54:00|1121.3|1119.5|1121.8|1119.8|1121.8|1120|1121.3|1119.5|40
1648648450000|2022-03-30 13:54:10|1122|1120|1122.3|1120.5|1122.3|1120.5|1122|1120|77
1648648460000|2022-03-30 13:54:20|1122|1120|1121.3|1119.3|1122|1120.3|1120.8|1119|0
1648648470000|2022-03-30 13:54:30|1121|1119.5|1120.5|1119|1121.3|1119.5|1120.5|1119|2
1648648480000|2022-03-30 13:54:40|1121|1119.3|1120.8|1119|1121|1119.3|1120.5|1119|1
1648648490000|2022-03-30 13:54:50||1119.3||1119.3||1119.3||1119|0
1648648500000|2022-03-30 13:55:00|1120.5|1118.8|1121.3|1119.8|1121.5|1119.8|1120.5|1118.8|5
1648648510000|2022-03-30 13:55:10|1121.5|1119.5|1121.5|1119.8|1121.8|1120|1121.3|1119.5|0
1648648520000|2022-03-30 13:55:20|1121.8|1120.5|1121.5|1119.5|1122|1120.5|1121.5|1119.5|7
1648648530000|2022-03-30 13:55:30|1121.3|1119.8|1121.3|1119.5|1121.5|1119.8|1121.3|1119.5|0
1648648540000|2022-03-30 13:55:40|1121|1119.3|1121.5|1119.5|1121.5|1119.8|1121|1119.3|0
1648648550000|2022-03-30 13:55:50|1121.3|1119.8|1121.3|1119.3|1121.5|1119.8|1121.3|1119.3|7
1648648560000|2022-03-30 13:56:00|1121|1119.5|1121.5|1119.8|1121.8|1120|1121|1118.8|0
1648648570000|2022-03-30 13:56:10|1121.8|1119.5|1119.8|1118|1121.8|1119.5|1119.8|1118|1
1648648580000|2022-03-30 13:56:20|1119.5|1117.5|1119|1117|1119.5|1117.5|1118.3|1116.5|4
1648648590000|2022-03-30 13:56:30|1119.5|1117.3|1118.8|1117|1120|1118|1118.8|1117|2
1648648600000|2022-03-30 13:56:40|1118.5|1116.8|1120|1118|1120|1118|1118.5|1116.8|4
1648648610000|2022-03-30 13:56:50|1119.8|1118.3|1120|1117.8|1120|1118.3|1119.8|1117.8|0
1648648620000|2022-03-30 13:57:00|1119.3|1117.3|1119.8|1117.5|1119.8|1117.5|1118.3|1116.5|2
1648648630000|2022-03-30 13:57:10|1119.5|1117.3|1119.3|1117|1120|1118|1119|1117|2
1648648640000|2022-03-30 13:57:20|1119|1117.3|1119|1117|1119|1117.3|1118.8|1116.5|0
1648648650000|2022-03-30 13:57:30|1119.3|1117.3|1119.3|1117.5|1119.3|1117.8|1119.3|1117.3|0
1648648660000|2022-03-30 13:57:40||1117.3||1117.5||1117.8||1117.3|0
1648648670000|2022-03-30 13:57:50|1119|1117.3|1119|1117.3|1119|1117.3|1119|1117.3|0
1648648680000|2022-03-30 13:58:00|1119.3|1117.5|1120.3|1118.3|1120.3|1118.3|1119.3|1117.5|13
1648648690000|2022-03-30 13:58:10|1120|1118.5|1119.8|1117.5|1120|1118.5|1119.8|1117.5|0
1648648700000|2022-03-30 13:58:20|1119.5|1117.8|1119.3|1117|1119.8|1117.8|1119|1117|7
1648648710000|2022-03-30 13:58:30|1119|1116.5|1118.3|1116.3|1119|1117|1118|1116.3|1
1648648720000|2022-03-30 13:58:40||1116.5||1116.5||1116.5||1116.3|0
1648648730000|2022-03-30 13:58:50|1118|1116.3|1118.3|1116.3|1118.3|1116.5|1118|1116|0
1648648740000|2022-03-30 13:59:00|1118|1116|1118|1116.3|1118|1116.3|1117.8|1115.8|0
1648648750000|2022-03-30 13:59:10|1118.3|1116|1116.8|1114.5|1118.3|1116.5|1116.3|1114.3|21
1648648760000|2022-03-30 13:59:20|1116.5|1114.8|1116.3|1114.3|1116.8|1115|1116|1114.3|4
1648648770000|2022-03-30 13:59:30|1116|1113.8|1116|1114.3|1116|1114.5|1114.8|1112.8|40
1648648780000|2022-03-30 13:59:40|1116.3|1114.5|1116.5|1115|1117|1115|1116.3|1114.3|3
1648648790000|2022-03-30 13:59:50|1116.3|1114.8|1116.5|1114.8|1116.5|1115|1116.3|1114.5|1
1648648800000|2022-03-30 14:00:00|1117|1115|1116.8|1115|1117.3|1115.5|1116.5|1114.8|5
1648648810000|2022-03-30 14:00:10|1117|1115.3|1117|1115.3|1117|1115.3|1117|1115|0
1648648820000|2022-03-30 14:00:20|1116.8|1115|1116.8|1115|1117|1115|1116.8|1115|0
1648648830000|2022-03-30 14:00:30|1117|1115.3|1117|1115.3|1117|1115.3|1116.5|1115.3|2
1648648840000|2022-03-30 14:00:40|1117.3|1116|1116.5|1114.8|1117.3|1116|1116.5|1114.8|2
1648648850000|2022-03-30 14:00:50|1116.8|1115|1117|1115|1117|1115|1116.5|1114.8|0
1648648860000|2022-03-30 14:01:00|1116.8|1114.8|1116|1114.5|1117|1115|1116|1114.3|2
1648648870000|2022-03-30 14:01:10|1116.3|1114.3|1115.5|1113.5|1116.3|1114.5|1115.5|1113.3|26
1648648880000|2022-03-30 14:01:20|1115.3|1113.3|1115.5|1113.5|1115.5|1113.5|1115|1113.3|2
1648648890000|2022-03-30 14:01:30|1115.3|1113.3|1114.8|1112.5|1115.3|1113.3|1114.8|1112.5|1
1648648900000|2022-03-30 14:01:40|1114.5|1112.8|1114.8|1112.5|1114.8|1112.8|1114.3|1112.3|0
1648648910000|2022-03-30 14:01:50|1114.5|1112.8|1113.8|1111.5|1114.5|1112.8|1113.8|1111.5|0
1648648920000|2022-03-30 14:02:00|1114|1112|1111.5|1109.5|1114|1112|1111.5|1109.5|7
1648648930000|2022-03-30 14:02:10|1111.8|1109.8|1112.5|1110.5|1112.5|1110.5|1111.5|1109.5|6
1648648940000|2022-03-30 14:02:20|1113|1110.8|1113.8|1112|1114|1112.3|1113|1110.8|2
1648648950000|2022-03-30 14:02:30|1113.5|1111.5|1113|1111.3|1113.5|1111.8|1113|1111|2
1648648960000|2022-03-30 14:02:40|1113.3|1111.5|1111.3|1109|1113.3|1111.5|1111.3|1109|20
1648648970000|2022-03-30 14:02:50|1111.5|1109.3|1112|1110|1112|1110.3|1111.3|1109|2
1648648980000|2022-03-30 14:03:00|1111.8|1110.3|1111.8|1110|1112|1110.3|1111.8|1109.8|2
1648648990000|2022-03-30 14:03:10|1112.5|1110.5|1112.8|1110.5|1112.8|1110.5|1112|1110|1
1648649000000|2022-03-30 14:03:20|1111.8|1109.8|1111.5|1109.8|1111.8|1109.8|1111|1109|3
1648649010000|2022-03-30 14:03:30|1112.3|1110|1111.5|1109.3|1112.3|1110|1111.3|1109.3|15
1648649020000|2022-03-30 14:03:40|1111.8|1109.5|1109.5|1107.5|1111.8|1109.8|1109.3|1107.5|11
1648649030000|2022-03-30 14:03:50|1109.3|1108|1109.5|1107.8|1110.5|1108.8|1109.3|1107.8|3
1648649040000|2022-03-30 14:04:00|1110|1108|1109|1107.5|1110|1108|1109|1107.5|2
1648649050000|2022-03-30 14:04:10|1109.3|1106.8|1109.3|1107.5|1109.3|1107.5|1108.5|1106.5|2
1648649060000|2022-03-30 14:04:20|1109.5|1107.8|1108.3|1106.5|1110|1108|1108.3|1106.5|0
1648649070000|2022-03-30 14:04:30|1108.8|1106.8|1108|1106.3|1108.8|1107|1107.8|1106|0
1648649080000|2022-03-30 14:04:40|1108.3|1106.5|1107.8|1105.8|1108.5|1106.5|1107.8|1105.8|50
1648649090000|2022-03-30 14:04:50|1107.5|1105.5|1108.5|1106.5|1108.8|1106.8|1107.3|1105.5|1
1648649100000|2022-03-30 14:05:00|1108.8|1107|1108.8|1106.8|1109.3|1107.3|1108.5|1106.5|4
1648649110000|2022-03-30 14:05:10|1108.5|1106.5|1109|1106.8|1109|1106.8|1108.5|1106.5|0
1648649120000|2022-03-30 14:05:20|1108.8|1106.5|1108.5|1106.5|1108.8|1106.8|1108|1106|19
1648649130000|2022-03-30 14:05:30|1108.3|1106.8|1109.3|1107.3|1109.3|1107.5|1108.3|1106.5|1
1648649140000|2022-03-30 14:05:40|1109|1108.3|1110.3|1108|1110.5|1108.8|1109|1108|6
1648649150000|2022-03-30 14:05:50|1110.5|1108.3|1111|1109.5|1111|1109.5|1110.3|1108.3|3
1648649160000|2022-03-30 14:06:00|1111.8|1109|1112.5|1110.5|1112.8|1110.8|1111.8|1109|3
1648649170000|2022-03-30 14:06:10|1112.3|1110.8|1112.3|1110.3|1112.8|1110.8|1111.5|1109.8|3
1648649180000|2022-03-30 14:06:20|1112|1110|1112|1110.3|1112|1110.5|1111.8|1110|1
1648649190000|2022-03-30 14:06:30|1112.3|1110.5|1112|1110.3|1112.3|1110.5|1112|1109.8|11
1648649200000|2022-03-30 14:06:40|1111.8|1110|1112.3|1110.3|1112.3|1110.5|1111.5|1109.5|21
1648649210000|2022-03-30 14:06:50|1112.5|1110.5|1110|1108|1112.5|1110.8|1110|1107.8|4
1648649220000|2022-03-30 14:07:00|1109.8|1107.8|1110.5|1108.5|1110.5|1108.5|1109.5|1107.8|1
1648649230000|2022-03-30 14:07:10|1110.3|1108.3|1110.5|1108.5|1111|1109|1110.3|1108.3|27
1648649240000|2022-03-30 14:07:20|1110.3|1108.3|1109|1107.3|1110.3|1108.3|1109|1107.3|1
1648649250000|2022-03-30 14:07:30|1109.3|1107.5|1109.8|1108|1109.8|1108|1109|1107.5|2
1648649260000|2022-03-30 14:07:40|1110|1107.8|1109.3|1107.3|1110|1108|1109|1107.3|0
1648649270000|2022-03-30 14:07:50|1108.8|1106.8|1108.8|1106.8|1108.8|1107|1108.8|1106.8|0
1648649280000|2022-03-30 14:08:00|1109.3|1107.3|1109.3|1107|1109.3|1107.5|1109|1107|3
1648649290000|2022-03-30 14:08:10|1109|1106.8|1108|1106.5|1109|1106.8|1108|1106.5|0
1648649300000|2022-03-30 14:08:20|1108.3|1107.3|1109|1107.3|1109.3|1107.5|1108.3|1107.3|1
1648649310000|2022-03-30 14:08:30|1109.5|1107.8|1110.3|1108.5|1110.3|1108.5|1109.5|1107.8|0
1648649320000|2022-03-30 14:08:40|1110.5|1108.8|1109.8|1107.8|1110.5|1108.8|1109.5|1107.5|0
1648649330000|2022-03-30 14:08:50|1109.3|1107.5|1107.8|1105.8|1109.3|1107.5|1107.8|1105.8|15
1648649340000|2022-03-30 14:09:00|1107.3|1105.5|1103.3|1101.5|1107.3|1105.5|1102.5|1100.8|48
1648649350000|2022-03-30 14:09:10|1103.8|1101.8|1104.3|1102.5|1104.5|1102.5|1103.8|1101.5|7
1648649360000|2022-03-30 14:09:20|1104|1102|1103.3|1101|1104|1102|1103.3|1101|1
1648649370000|2022-03-30 14:09:30|1103.5|1101.3|1103.8|1102|1103.8|1102|1102.8|1100.8|12
1648649380000|2022-03-30 14:09:40|1103.5|1102.3|1105.3|1103.5|1106.3|1104|1103.5|1102.3|5
1648649390000|2022-03-30 14:09:50|1105|1103.3|1105|1103|1105|1103.3|1104.8|1102.8|1
1648649400000|2022-03-30 14:10:00|1104.8|1103.3|1106|1103.8|1106.5|1104|1104.8|1103|1
1648649410000|2022-03-30 14:10:10|1105.5|1104.3|1106.3|1104.3|1106.3|1104.3|1105|1103.3|3
1648649420000|2022-03-30 14:10:20|1106.5|1104|1106.3|1104.3|1106.5|1104.5|1106|1104|6
1648649430000|2022-03-30 14:10:30|1106.5|1104.5|1108.3|1106.3|1108.5|1106.3|1106.5|1104.5|5
1648649440000|2022-03-30 14:10:40|1108.5|1106.5|1109|1107|1109.5|1107.5|1108.5|1106.5|4
1648649450000|2022-03-30 14:10:50|1109.3|1106.5|1109.3|1107|1109.3|1107|1108.3|1106.5|3
1648649460000|2022-03-30 14:11:00|1109|1106.8|1110|1108|1110|1108|1109|1106.8|4
1648649470000|2022-03-30 14:11:10|1109.5|1106.8|1109.3|1107.3|1109.8|1107.3|1109|1106.8|27
1648649480000|2022-03-30 14:11:20|1109.5|1107.5|1109|1107.3|1109.8|1107.8|1109|1107.3|7
1648649490000|2022-03-30 14:11:30|1109.3|1107.5|1109|1107|1109.5|1107.5|1108.8|1106.8|3
1648649500000|2022-03-30 14:11:40|1108.8||1109||1109||1108.8||0
1648649510000|2022-03-30 14:11:50|1108.8|1106.8|1108.8|1106.8|1109|1106.8|1108.8|1106.8|1
1648649520000|2022-03-30 14:12:00|1108.5|1107|1109|1107|1109|1107.3|1108.5|1107|0
1648649530000|2022-03-30 14:12:10|1108.8|1106.8|1107.3|1104.8|1108.8|1106.8|1106.3|1104.5|13
1648649540000|2022-03-30 14:12:20|1107.5|1105|1106|1104.3|1107.5|1105|1106|1104|1
1648649550000|2022-03-30 14:12:30|1106.3|1104|1106.5|1104.5|1106.5|1104.8|1105.8|1104|5
1648649560000|2022-03-30 14:12:40|1106.8|1104.3|1104.5|1103|1106.8|1104.8|1104.5|1103|9
1648649570000|2022-03-30 14:12:50|1104.3|1102.5|1106|1103.8|1107.8|1106|1104.3|1102.5|2
1648649580000|2022-03-30 14:13:00|1105.8|1104|1107.3|1105.3|1107.3|1105.3|1105.8|1103.8|1
1648649590000|2022-03-30 14:13:10|1107.8|1105.5|1108.5|1106.5|1109.3|1107.3|1107.8|1105.5|0
1648649600000|2022-03-30 14:13:20|1108.3|1106|1108.3|1106.3|1108.3|1106.3|1107.8|1106|0
1648649610000|2022-03-30 14:13:30|1108.8|1106|1105.3|1103.5|1108.8|1106.8|1105.3|1103.3|14
1648649620000|2022-03-30 14:13:40|1105|1103.3|1103.3|1101|1105|1103.3|1103.3|1101|15
1648649630000|2022-03-30 14:13:50|1103|1101.5|1102.5|1100.5|1103.3|1101.8|1102.5|1100.5|6
1648649640000|2022-03-30 14:14:00|1102|1100|1102.3|1100.5|1102.5|1100.8|1101.3|1099.5|6
1648649650000|2022-03-30 14:14:10|1102.5|1100.8|1104.3|1102.3|1104.8|1103|1102.5|1100.8|20
1648649660000|2022-03-30 14:14:20|1103.8|1102|1103|1101.3|1104.3|1102.3|1102.8|1100.8|5
1648649670000|2022-03-30 14:14:30|1103.5|1101.5|1103|1101|1103.8|1102|1102.8|1101|11
1648649680000|2022-03-30 14:14:40|1103.3|1101.3|1103.3|1101.3|1103.5|1101.8|1103|1101|1
1648649690000|2022-03-30 14:14:50|1104|1101.8|1104|1101.8|1104.5|1102.3|1103.8|1101.8|7
1648649700000|2022-03-30 14:15:00|1103.8|1102|1103.8|1101.8|1104.8|1102.5|1103.8|1101.8|7
1648649710000|2022-03-30 14:15:10|1103.5|1102|1104.5|1102.5|1104.5|1102.8|1103.5|1102|3
1648649720000|2022-03-30 14:15:20|1104|1102.3|1104.5|1102.5|1104.8|1102.8|1104|1102|0
1648649730000|2022-03-30 14:15:30|1104.3|1102.8|1104.8|1103|1104.8|1103|1104|1102.5|0
1648649740000|2022-03-30 14:15:40|1104.3|1102.5|1104.8|1102.8|1104.8|1102.8|1104|1102|0
1648649750000|2022-03-30 14:15:50|1104.5|1102.5|1104.5|1102.8|1104.8|1102.8|1104|1102|0
1648649760000|2022-03-30 14:16:00|1104.8|1102.5|1104.5|1102.5|1104.8|1103|1104.3|1102|0
1648649770000|2022-03-30 14:16:10|1104.8|1102.8|1104.5|1102.5|1104.8|1103|1104.5|1102.5|1
1648649780000|2022-03-30 14:16:20|1104.8|1102.8|1104|1102|1104.8|1102.8|1104|1102|0
1648649790000|2022-03-30 14:16:30|1103.8|1101.8|1103.3|1101.3|1104|1102|1103.3|1101.3|0
1648649800000|2022-03-30 14:16:40|1103|1101|1103|1101|1103.3|1101.5|1102.5|1100.5|2
1648649810000|2022-03-30 14:16:50|1102.5|1100.5|1103|1101.3|1103|1101.3|1102.5|1100.5|0
1648649820000|2022-03-30 14:17:00|1102.5|1101|1102.3|1100.3|1102.8|1101.3|1102|1100|8
1648649830000|2022-03-30 14:17:10|1102.5|1100.5|1102.3|1100.5|1102.5|1100.5|1101.5|1100|2
1648649840000|2022-03-30 14:17:20|1102.5|1100.8|1102.8|1100.8|1102.8|1101|1101.8|1099.8|0
1648649850000|2022-03-30 14:17:30|1102.5|1101|1101.5|1099.8|1102.8|1101|1101.5|1099.8|2
1648649860000|2022-03-30 14:17:40|1101.8|1099.5|1100.8|1099|1101.8|1099.5|1100.8|1099|0
1648649870000|2022-03-30 14:17:50|1100.5|1098.8|1100.8|1099|1101|1099.3|1100.5|1098.5|0
1648649880000|2022-03-30 14:18:00|1101.3|1099.3|1102.5|1100|1102.5|1100|1101|1099.3|13
1648649890000|2022-03-30 14:18:10|1102.8|1100.3|1102|1100|1103.3|1101|1101.8|1100|2
1648649900000|2022-03-30 14:18:20|1102.3|1100.3|1101.8|1099.8|1102.3|1100.3|1101.5|1099.5|0
1648649910000|2022-03-30 14:18:30|1101.3|1099.5|1101|1098.8|1101.3|1099.5|1100.5|1098.5|17
1648649920000|2022-03-30 14:18:40|1101.3|1099|1101.3|1099.5|1101.3|1099.8|1101|1099|0
1648649930000|2022-03-30 14:18:50|1101.5|1099.8|1101|1099|1101.5|1099.8|1100.8|1099|0
1648649940000|2022-03-30 14:19:00|1100.3|1098.3|1100.3|1098.5|1100.5|1098.5|1099.8|1097.8|4
1648649950000|2022-03-30 14:19:10|1100|1098|1099.3|1097.3|1100|1098|1099.3|1097.3|32
1648649960000|2022-03-30 14:19:20|1099.8|1097.5|1099.8|1097.8|1099.8|1098|1099.5|1097.3|2
1648649970000|2022-03-30 14:19:30|1099.5|1098|1099|1097|1099.8|1098|1098.8|1096.8|0
1648649980000|2022-03-30 14:19:40|1098.8|1096.8|1099|1096.8|1099.3|1097.3|1098.5|1096.8|7
1648649990000|2022-03-30 14:19:50|1098.8|1096.5|1097.3|1095.5|1099|1097|1097.3|1095.5|25
1648650000000|2022-03-30 14:20:00|1097|1095.3|1094.8|1092.8|1097|1095.3|1094.8|1092.8|19
1648650010000|2022-03-30 14:20:10|1095|1092.5|1095|1093|1095|1093|1094|1092|1
1648650020000|2022-03-30 14:20:20|1095.3|1093.3|1097.5|1095.8|1097.5|1095.8|1095.3|1093|3
1648650030000|2022-03-30 14:20:30|1097.8|1095.5|1097.3|1095.3|1097.8|1096|1097|1095.3|3
1648650040000|2022-03-30 14:20:40|1097|1095.5|1096.3|1094.3|1097|1095.5|1096.3|1094.3|2
1648650050000|2022-03-30 14:20:50|1096|1094.5|1096.5|1094.5|1096.8|1094.8|1096|1094.3|0
1648650060000|2022-03-30 14:21:00|1096.3|1094.3|1096.5|1094.3|1096.5|1094.5|1096|1094|3
1648650070000|2022-03-30 14:21:10|1097.3|1094.5|1097.5|1095.5|1097.5|1095.8|1097.3|1094.5|0
1648650080000|2022-03-30 14:21:20|1097.3|1094.8|1097|1095|1097.3|1095.3|1096.8|1094.8|0
1648650090000|2022-03-30 14:21:30|1096.8|1095.3|1097|1094.8|1097|1095.5|1096.8|1094.8|1
1648650100000|2022-03-30 14:21:40|1096.8|1095|1096.8|1095|1097|1095|1096.5|1094.8|0
1648650110000|2022-03-30 14:21:50|1096.5|1094.8|1098|1096.3|1098|1096.3|1096.5|1094.8|1
1648650120000|2022-03-30 14:22:00|1098.5|1096.5|1097.8|1096.3|1098.5|1096.5|1097.8|1095.8|4
1648650130000|2022-03-30 14:22:10|1097.5|1095.8|1098|1096.5|1098.3|1096.5|1097.3|1095.5|5
1648650140000|2022-03-30 14:22:20|1097.8|1095.5|1098.5|1096.3|1098.5|1096.3|1097.5|1095.5|13
1648650150000|2022-03-30 14:22:30|1098.3|1096.5|1098.3|1096.5|1098.5|1096.5|1098.3|1096.3|0
1648650160000|2022-03-30 14:22:40|1098.5|1096.3|1099.5|1098|1099.5|1098|1098.5|1096.3|3
1648650170000|2022-03-30 14:22:50|1099.3|1097.8|1099.5|1097.8|1099.5|1098|1099.3|1097.5|0
1648650180000|2022-03-30 14:23:00|1099.3|1097.5|1099.3|1097.3|1099.3|1097.8|1099|1097|0
1648650190000|2022-03-30 14:23:10|1099.5|1097.5|1100.8|1098.5|1101|1098.8|1099.5|1097.3|6
1648650200000|2022-03-30 14:23:20|1100.5|1098.8|1101.3|1099.5|1101.3|1099.5|1100.5|1098.8|7
1648650210000|2022-03-30 14:23:30|1101.8|1099.8|1103|1101|1103|1101|1101.8|1099.8|2
1648650220000|2022-03-30 14:23:40|1103.3|1101.5|1104.3|1102.3|1104.3|1102.8|1103.3|1101.5|9
1648650230000|2022-03-30 14:23:50|1104|1102.5|1102|1100.5|1104.8|1103.3|1102|1100|14
1648650240000|2022-03-30 14:24:00|1102.8|1100.8|1101.3|1099.3|1102.8|1100.8|1101.3|1099|8
1648650250000|2022-03-30 14:24:10|1101.5|1099.5|1101|1099.3|1102|1099.8|1101|1098.5|1
1648650260000|2022-03-30 14:24:20|1101.3|1099|1100.5|1098.5|1101.3|1099|1100.3|1098.5|2
1648650270000|2022-03-30 14:24:30|1100.3|1098.8|1101.5|1099.5|1101.8|1099.5|1100.3|1098.5|0
1648650280000|2022-03-30 14:24:40|1101.3|1099.3|1102.3|1100|1102.3|1100|1101.3|1099.3|10
1648650290000|2022-03-30 14:24:50|1102.8|1100.5|1103|1101.3|1103.8|1101.8|1102.3|1099.8|13
1648650300000|2022-03-30 14:25:00|1102.8|1100.8|1102.8|1100.8|1103.3|1101.3|1102.5|1100.5|11
1648650310000|2022-03-30 14:25:10|1103.5|1101|1104|1101.8|1104|1102|1103.5|1100.8|12
1648650320000|2022-03-30 14:25:20|1103.8|1102|1104|1101.8|1104.3|1102|1103.5|1101.8|6
1648650330000|2022-03-30 14:25:30|1103|1101|1103.5|1101.5|1103.8|1101.8|1103|1101|9
1648650340000|2022-03-30 14:25:40|1103|1101|1103|1101|1103.3|1101.3|1102.3|1100.5|14
1648650350000|2022-03-30 14:25:50|1103.3|1101.3|1103.8|1101.5|1103.8|1101.5|1103|1101.3|1
1648650360000|2022-03-30 14:26:00|1103.5|1101.3|1102.5|1100.8|1103.5|1101.5|1102.5|1100.5|5
1648650370000|2022-03-30 14:26:10|1102.3|1101|1102.5|1100.3|1102.5|1101.3|1102.3|1100.3|17
1648650380000|2022-03-30 14:26:20|1102.3|1099.8|1101|1098.8|1102.5|1099.8|1100.8|1098.8|0
1648650390000|2022-03-30 14:26:30|1100.5|1099|1101|1099.3|1101|1099.3|1100.5|1098.5|4
1648650400000|2022-03-30 14:26:40|1100.8|1099|1101.3|1099.3|1101.8|1099.5|1100.8|1099|1
1648650410000|2022-03-30 14:26:50|1101|1099.5|1101.8|1099.8|1102|1100|1101|1099.5|1
1648650420000|2022-03-30 14:27:00|1102|1100|1101.8|1099.8|1102.3|1100.5|1101.5|1099.5|1
1648650430000|2022-03-30 14:27:10|1101.5|1099.5|1101.3|1099.5|1101.8|1099.5|1101.3|1099.5|0
1648650440000|2022-03-30 14:27:20|1101.8|1100|1103|1101|1103|1101|1101.5|1100|7
1648650450000|2022-03-30 14:27:30|1102.8|1101.3|1103|1101|1103|1101.3|1102.8|1100.8|6
1648650460000|2022-03-30 14:27:40|1102.8|1100.8|1102.5|1100.8|1103|1101|1102.3|1100.3|1
1648650470000|2022-03-30 14:27:50|1102.8|1101|1102.8|1101|1102.8|1101.3|1102.5|1101|4
1648650480000|2022-03-30 14:28:00|1102.5|1101.5|1101.8|1099|1102.5|1101.5|1101.3|1099|3
1648650490000|2022-03-30 14:28:10||1099.3||1100||1100||1099.3|4
1648650500000|2022-03-30 14:28:20|1101.5|1099.8|1101.5|1099.3|1101.5|1099.8|1101.5|1099.3|7
1648650510000|2022-03-30 14:28:30|1101.3|1099.5|1100.8|1098.8|1101.3|1099.8|1100.8|1098.8|0
1648650520000|2022-03-30 14:28:40|1100.5|1098.5|1100.3|1098.3|1100.8|1098.8|1100.3|1098.3|0
1648650530000|2022-03-30 14:28:50|1100|1098|1099.3|1097.3|1100.5|1098.3|1099.3|1097.3|2
1648650540000|2022-03-30 14:29:00|1099.5|1097|1099.3|1097.3|1099.5|1097.3|1098.5|1096.5|4
1648650550000|2022-03-30 14:29:10|1099|1097|1098.5|1096.5|1099.3|1097|1098.5|1096.3|5
1648650560000|2022-03-30 14:29:20|1099||1099||1099||1099||1
1648650570000|2022-03-30 14:29:30|1098.8||1098.8||1098.8||1098.8||0
1648650580000|2022-03-30 14:29:40|1099|1096|1100|1096.3|1100.3|1096.3|1099|1096|1
1648650590000|2022-03-30 14:29:50|1100.8|1096.5|1102.3|1096.5|1102.3|1096.8|1100.5|1096.5|3
1648650600000|2022-03-30 14:30:00|1100.5|1096.8|1099.3|1096.3|1100.5|1096.8|1099|1096.3|3
1648650610000|2022-03-30 14:30:10|1099.5|1093.5|1099|1096.3|1100|1096.3|1098.5|1093.5|3
1648650620000|2022-03-30 14:30:20|1098.8|1096.5|1099.8|1096.8|1099.8|1097|1098.8|1096.5|8
1648650630000|2022-03-30 14:30:30|1100.3|1097.3|1102.3|1099.8|1102.3|1099.8|1100|1097.3|22
1648650640000|2022-03-30 14:30:40|1101.8|1100|1101.8|1099.8|1102.5|1100.3|1101.5|1099.8|8
1648650650000|2022-03-30 14:30:50|1102|1100.5|1102.5|1100.5|1102.5|1101|1101.8|1100.5|4
1648650660000|2022-03-30 14:31:00|1102|1101|1102.5|1100.5|1102.5|1101|1102|1100.3|8
1648650670000|2022-03-30 14:31:10|1102|1100.3|1102.5|1101|1102.5|1101|1102|1100.3|5
1648650680000|2022-03-30 14:31:20|1102.3|1100.5|1100.3|1098.3|1102.3|1100.5|1100.3|1098.3|19
1648650690000|2022-03-30 14:31:30|1100|1098|1099.8|1098|1100.3|1098.3|1099.8|1097.8|0
1648650700000|2022-03-30 14:31:40|1100|1097.8|1099|1097|1100|1097.8|1098.3|1096|16
1648650710000|2022-03-30 14:31:50|1098.8|1096.8|1098.3|1095.5|1099|1096.8|1098|1095.3|15
1648650720000|2022-03-30 14:32:00|1098|1095.3|1097.8|1094.8|1098|1095.3|1097.3|1094.3|0
1648650730000|2022-03-30 14:32:10|1097.5|1094.3|1096.5|1094|1097.5|1094.8|1096.5|1094|0
1648650740000|2022-03-30 14:32:20|1096.3|1094.3|1096.5|1094|1097.5|1095|1096.3|1094|2
1648650750000|2022-03-30 14:32:30|1096.3|1093.8|1096|1093.5|1096.3|1093.8|1095.8|1093.5|0
1648650760000|2022-03-30 14:32:40|1095.5|1093.3|1094.8|1092.5|1095.5|1093.5|1094|1091.8|9
1648650770000|2022-03-30 14:32:50|1095|1092.8|1094.8|1092.8|1095.3|1092.8|1094.5|1092.8|4
1648650780000|2022-03-30 14:33:00|1095|1093|1095|1093|1095.3|1093|1094.8|1093|7
1648650790000|2022-03-30 14:33:10|1094.3|1092|1094.8|1092.3|1095.3|1093|1093.5|1091.8|9
1648650800000|2022-03-30 14:33:20|1094.5|1092.5|1094.3|1092|1094.8|1092.8|1093.8|1091.8|2
1648650810000|2022-03-30 14:33:30|1094|1091.8|1094.8|1092.3|1094.8|1092.3|1093.5|1091.8|0
1648650820000|2022-03-30 14:33:40|1094.5|1092|1094.5|1092|1094.8|1092.3|1094.3|1091.8|4
1648650830000|2022-03-30 14:33:50|1094.8|1092.3|1094.5|1092.3|1094.8|1092.8|1094.5|1092.3|0
1648650840000|2022-03-30 14:34:00|1094.8|1092.5|1094|1091.8|1094.8|1092.8|1094|1091.8|1
1648650850000|2022-03-30 14:34:10|1094.3|1092|1094.8|1092.3|1094.8|1092.3|1094.3|1091.8|7
1648650860000|2022-03-30 14:34:20|1094.5|1092|1094|1091.8|1094.8|1092.3|1094|1091.8|0
1648650870000|2022-03-30 14:34:30|1093.8|1092|1094|1092|1094.3|1092|1093.8|1091.8|7
1648650880000|2022-03-30 14:34:40|1094.3|1092.3|1094.8|1092.8|1094.8|1092.8|1094.3|1092.3|2
1648650890000|2022-03-30 14:34:50|1094.5|1092.5|1093.8|1092|1094.8|1092.5|1093.5|1092|7
1648650900000|2022-03-30 14:35:00|1094|1092.3|1094|1092|1094.5|1092.5|1094|1092|3
1648650910000|2022-03-30 14:35:10|1093.8||1094.3||1094.3||1093.8||0
1648650920000|2022-03-30 14:35:20|1094|1092.3|1093.8|1091.8|1094.3|1092.3|1093.5|1091.8|2
1648650930000|2022-03-30 14:35:30|1093.5||1093.8||1094.3||1093.5||5
1648650940000|2022-03-30 14:35:40|1093.5||1093.5||1093.5||1093.3||0
1648650960000|2022-03-30 14:36:00|1093.8|1092|1094|1092.3|1094|1092.3|1093.8|1092|3
1648650970000|2022-03-30 14:36:10|1094.3|1092.5|1094.8|1093.3|1095|1093.3|1094.3|1092.5|2
1648650980000|2022-03-30 14:36:20|1095|1092.5|1095|1092.8|1095|1092.8|1094.5|1092.5|43
1648650990000|2022-03-30 14:36:30|1095.3|1093|1096|1093.8|1096.5|1094.5|1095.3|1093|10
1648651000000|2022-03-30 14:36:40|1095.8|1094|1095.5|1093.5|1096|1094|1095.3|1093.5|2
1648651010000|2022-03-30 14:36:50|1095.8|1093.8|1096.3|1094.3|1096.5|1095|1095.8|1093.5|33
1648651020000|2022-03-30 14:37:00|1096|1094|1095|1093|1096|1094.5|1095|1093|27
1648651030000|2022-03-30 14:37:10|1094.8|1093.3|1094.5|1092.5|1094.8|1093.3|1094.5|1092.5|2
1648651040000|2022-03-30 14:37:20|1094|1092|1093|1091.3|1094|1092|1092.8|1091.3|9
1648651050000|2022-03-30 14:37:30|1093.3|1091.5|1092.8|1090.8|1093.3|1091.5|1092.8|1090.8|7
1648651060000|2022-03-30 14:37:40|1093|1091|1092.8|1090.5|1093|1091|1092.3|1090.3|17
1648651070000|2022-03-30 14:37:50|1092.5|1090.3|1092.3|1090.3|1092.8|1090.8|1092|1090.3|3
1648651080000|2022-03-30 14:38:00|1091.3|1089.8|1092.5|1090.3|1092.5|1090.3|1091.3|1089.8|2
1648651090000|2022-03-30 14:38:10|1092.3|1090.5|1093.8|1091.5|1093.8|1091.8|1092.3|1090.5|0
1648651100000|2022-03-30 14:38:20|1093.5|1091.3|1093.3|1091|1093.5|1091.5|1093.3|1091|0
1648651110000|2022-03-30 14:38:30|1093|1090.8|1092.5|1090.5|1093|1090.8|1092.5|1090.5|0
1648651120000|2022-03-30 14:38:40|1092.3|1090.8|1093|1091|1093|1091|1092|1090|4
1648651130000|2022-03-30 14:38:50|1093.3|1091.3|1092.3|1090.3|1093.3|1091.3|1092|1090.3|16
1648651140000|2022-03-30 14:39:00|1091.5|1089.5|1092|1090.5|1092.3|1090.8|1091.3|1089.5|7
1648651150000|2022-03-30 14:39:10|1092.5|1090.8|1093.5|1091.3|1093.5|1091.3|1092.5|1090.8|14
1648651160000|2022-03-30 14:39:20|1093.8|1091.5|1093|1090.8|1094|1091.8|1093|1090.8|2
1648651170000|2022-03-30 14:39:30|1093.3|1091|1092.3|1090.3|1093.3|1091|1092.3|1090|0
1648651180000|2022-03-30 14:39:40|1092.5|1090.5|1092.5|1090.5|1092.5|1090.5|1092.5|1090.3|0
1648651190000|2022-03-30 14:39:50|1092.8|1090.8|1092.8|1090.8|1093.3|1091.3|1092.8|1090.8|4
1648651200000|2022-03-30 14:40:00|1092.3|1091|1092.5|1090.8|1092.5|1091|1092.3|1090.3|5
1648651210000|2022-03-30 14:40:10|1093|1090.5|1093.8|1092|1093.8|1092|1093|1090.5|5
1648651220000|2022-03-30 14:40:20|1094|1091.8|1094.8|1092.5|1094.8|1092.8|1094|1091.8|10
1648651230000|2022-03-30 14:40:30|1094.5|1093.5|1095.5|1093.5|1095.8|1094.3|1094.5|1092.5|5
1648651240000|2022-03-30 14:40:40|1095.3|1094|1095.3|1093.3|1095.8|1094|1095.3|1093.3|2
1648651250000|2022-03-30 14:40:50|1095.5|1093.5|1095|1093|1095.5|1093.5|1094.8|1092.5|16
1648651260000|2022-03-30 14:41:00|1094.8|1092.8|1094.8|1093|1094.8|1093.3|1094.3|1092.5|9
1648651270000|2022-03-30 14:41:10|1095|1092.8|1095.8|1093.5|1095.8|1093.8|1095|1092.8|9
1648651280000|2022-03-30 14:41:20|1095.5|1093.3|1095.3|1093.3|1095.8|1093.5|1095|1092.8|4
1648651290000|2022-03-30 14:41:30|1095|1092.8|1094.8|1092.8|1095|1092.8|1094.8|1092.5|8
1648651300000|2022-03-30 14:41:40|1095.3|1092.5|1095.3|1093.3|1095.3|1093.8|1095|1092.5|4
1648651310000|2022-03-30 14:41:50|1095|1093.5|1094.3|1092.8|1095.3|1093.5|1094.3|1092.8|3
1648651320000|2022-03-30 14:42:00|1094.5|1092.5|1094.8|1092.8|1094.8|1093|1094.5|1092.5|0
1648651330000|2022-03-30 14:42:10|1095|1093|1095|1093.5|1095.3|1093.5|1094.8|1093|1
1648651340000|2022-03-30 14:42:20|1094.8|1092.8|1094.5|1092.5|1094.8|1092.8|1094.3|1092.5|6
1648651350000|2022-03-30 14:42:30|1094.8|1092.8|1094|1092.3|1095|1092.8|1094|1092|3
1648651360000|2022-03-30 14:42:40|1094.3|1092|1093.5|1091.8|1094.3|1092|1093.5|1091.5|2
1648651370000|2022-03-30 14:42:50||1092||1091.8||1092||1091.8|0
1648651380000|2022-03-30 14:43:00|1093.3|1092|1093|1091|1093.3|1092|1093|1091|5
1648651390000|2022-03-30 14:43:10|1092.8|1091.3|1093.3|1091.3|1093.3|1091.5|1092.8|1091|3
1648651400000|2022-03-30 14:43:20|1093.5|1091.5|1093.3|1091.5|1093.5|1091.5|1093|1091|0
1648651410000|2022-03-30 14:43:30|1093.5||1093.5||1093.5||1093.3||0
1648651420000|2022-03-30 14:43:40|1093.8|1091.8|1094.3|1091.8|1094.3|1092.3|1093.5|1091.5|1
1648651430000|2022-03-30 14:43:50|1094.5|1092|1094|1092.3|1094.5|1093|1094|1091.8|4
1648651440000|2022-03-30 14:44:00|1093.8|1092.5|1093.5|1091.5|1093.8|1092.5|1093.5|1091.5|3
1648651450000|2022-03-30 14:44:10|1093.3|1090.8|1092.8|1091|1093.3|1091.3|1092.5|1090.8|19
1648651460000|2022-03-30 14:44:20|1093.3|1091.3|1092.8|1091|1093.3|1091.5|1092.8|1091|8
1648651470000|2022-03-30 14:44:30|1092.5|1090.8|1092.5|1091|1092.5|1091.3|1092.5|1090.8|1
1648651480000|2022-03-30 14:44:40|1092.8|1090.8|1092.8|1090.8|1092.8|1091|1092.5|1090.8|0
1648651490000|2022-03-30 14:44:50|1092.5|1091|1093|1091.3|1093.3|1091.5|1092.5|1091|4
1648651500000|2022-03-30 14:45:00|1093.3|1091.5|1094|1092|1094|1092|1093.3|1091.5|0
1648651510000|2022-03-30 14:45:10|1093.8|1091.8|1093.8|1092|1094|1092|1093.5|1091.5|0
1648651520000|2022-03-30 14:45:20|1094|1091.8|1094.8|1092.3|1094.8|1092.8|1093.8|1091.8|14
1648651530000|2022-03-30 14:45:30|1095|1092.5|1095.3|1093.5|1095.5|1093.5|1095|1092.5|7
1648651540000|2022-03-30 14:45:40|1095|1093.3|1095|1093.3|1095.3|1093.5|1095|1093|2
1648651550000|2022-03-30 14:45:50|1095.3|1093.5|1095.5|1093.5|1096|1094|1095.3|1093.5|2
1648651560000|2022-03-30 14:46:00|1095.8|1093.8|1095.8|1093.8|1096|1093.8|1095.3|1093.5|0
1648651570000|2022-03-30 14:46:10|1096|1093.5|1096.5|1094.5|1096.5|1094.8|1095.8|1093.5|0
1648651580000|2022-03-30 14:46:20|1096.3|1094.8|1096.5|1094.3|1096.5|1095|1095.8|1093.5|4
1648651590000|2022-03-30 14:46:30|1096.8|1094.5|1096.8|1095|1096.8|1095|1096.5|1094.3|4
1648651600000|2022-03-30 14:46:40|1097|1094.8|1096.8|1094.8|1097.5|1095.5|1096.8|1094.5|12
1648651610000|2022-03-30 14:46:50|1096.5|1094.5|1097.3|1095.3|1097.3|1095.3|1096.5|1094.5|5
1648651620000|2022-03-30 14:47:00|1097.5|1095.5|1096.8|1095|1097.5|1095.8|1096.8|1095|1
1648651630000|2022-03-30 14:47:10|1097|1094.8|1096.8|1094.8|1097|1095.3|1096.5|1094.8|0
1648651640000|2022-03-30 14:47:20|1096.5|1095|1096.5|1095|1096.5|1095|1096.3|1094.5|2
1648651650000|2022-03-30 14:47:30|1096.3|1094.8|1097|1095.3|1097.3|1095.3|1096|1094.3|14
1648651660000|2022-03-30 14:47:40|1097.3|1095.5|1096.5|1094.3|1097.3|1095.5|1096.5|1094.3|18
1648651670000|2022-03-30 14:47:50|1096.8|1094.5|1096.5|1094.8|1096.8|1094.8|1096.3|1094.5|0
1648651680000|2022-03-30 14:48:00|1096.8|1095|1096.3|1094|1096.8|1095|1096|1094|4
1648651690000|2022-03-30 14:48:10|1096|1095|1096.5|1094.3|1096.8|1095|1096|1094|11
1648651700000|2022-03-30 14:48:20|1096.3|1094|1096.5|1094.5|1096.8|1094.8|1096.3|1094|0
1648651710000|2022-03-30 14:48:30|1097|1094.8|1097|1095|1097.3|1095.3|1096.8|1094.8|0
1648651720000|2022-03-30 14:48:40|1097.3|1095.3|1097.8|1095.8|1098|1096|1097|1095.3|2
1648651730000|2022-03-30 14:48:50|1097.5|1096|1097.8|1095.8|1098.5|1096.5|1097.5|1095.8|14
1648651740000|2022-03-30 14:49:00|1097.5|1096|1098|1096|1098|1096.3|1097.5|1096|4
1648651750000|2022-03-30 14:49:10||1096.3||1096.3||1096.8||1096.3|13
1648651760000|2022-03-30 14:49:20|1097.8|1096.5|1096.8|1095|1098|1096.5|1096.8|1095|0
1648651770000|2022-03-30 14:49:30|1097|1095.3|1096.8|1094.8|1097.3|1095.3|1096.5|1094.5|1
1648651780000|2022-03-30 14:49:40|1096.5|1094.5|1096.3|1094.8|1096.5|1094.8|1096|1094|0
1648651790000|2022-03-30 14:49:50|1096|1094.3|1095.3|1093.8|1096|1094.5|1095.3|1093.8|0
1648651800000|2022-03-30 14:50:00|1095.5|1093.3|1095.3|1093|1095.5|1093.5|1095.3|1093|6
1648651810000|2022-03-30 14:50:10|1095.5|1093.3|1096|1093.8|1096|1093.8|1095.5|1093.3|0
1648651820000|2022-03-30 14:50:20|1095.8|1094|1096|1094|1096|1094|1095.8|1093.8|0
1648651830000|2022-03-30 14:50:30|1096.3|1093.8|1096|1094|1096.3|1094|1096|1093.8|0
1648651840000|2022-03-30 14:50:40|1095.5|1093.8|1095.8|1093.8|1096|1094|1095.5|1093.3|3
1648651850000|2022-03-30 14:50:50|1096|1094|1096|1094|1096|1094|1095.5|1094|0
1648651860000|2022-03-30 14:51:00|1095.8|1093.8|1096|1094|1096|1094|1095.8|1093.8|0
1648651870000|2022-03-30 14:51:10|1096.3|1094.3|1097.5|1095.5|1097.5|1095.5|1096.3|1094.3|1
1648651880000|2022-03-30 14:51:20|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097|1095.3|0
1648651890000|2022-03-30 14:51:30|1097.5|1095.8|1096.8|1094.8|1097.5|1095.8|1096.8|1094.8|0
1648651900000|2022-03-30 14:51:40|1096.5|1094.5|1097|1095.3|1097|1095.3|1096.3|1094.5|0
1648651910000|2022-03-30 14:51:50|1097.5|1095|1097.5|1095.5|1097.5|1095.5|1097.5|1095|0
1648651920000|2022-03-30 14:52:00|1097.3|1095.8|1096.8|1095|1097.5|1095.8|1096.8|1095|0
1648651930000|2022-03-30 14:52:10|1097|1094.8|1096.5|1094.5|1097|1095|1095.5|1093.8|5
1648651940000|2022-03-30 14:52:20|1096.3|1094.8|1096.5|1094.8|1096.5|1094.8|1096.3|1094.5|0
1648651950000|2022-03-30 14:52:30|1096.3|1094.5|1096.5|1094.3|1096.5|1094.5|1096.3|1094.3|3
1648651960000|2022-03-30 14:52:40|1096.8|1094.5|1096.8|1094.5|1097|1094.8|1096.5|1094.3|6
1648651970000|2022-03-30 14:52:50|1095.8|1094.8|1097.8|1095.8|1097.8|1095.8|1095.8|1094.8|14
1648651980000|2022-03-30 14:53:00|1097.5|1096.3|1097.8|1096|1098.3|1096.3|1097.5|1095.8|4
1648651990000|2022-03-30 14:53:10|1098|1095.8|1098|1096|1098|1096|1097.8|1095.8|2
1648652000000|2022-03-30 14:53:20|1098.8|1096.3|1098.8|1096.5|1098.8|1096.5|1098.5|1096.3|6
1648652010000|2022-03-30 14:53:30|1098.5|1096.3|1098.5|1097|1098.8|1097|1098|1096|20
1648652020000|2022-03-30 14:53:40|1098.8|1097.3|1099.5|1098|1099.8|1098|1098.5|1097.3|7
1648652030000|2022-03-30 14:53:50|1099.3|1097.5|1099.3|1096.8|1099.8|1098|1099.3|1096.8|25
1648652040000|2022-03-30 14:54:00|1099|1097|1099|1096.8|1099|1097|1098.8|1096.8|0
1648652050000|2022-03-30 14:54:10|1098.8|1097|1098.8|1096.8|1098.8|1097|1098.5|1096.8|0
1648652060000|2022-03-30 14:54:20|1099|1097|1098.8|1097|1099|1097.3|1098.8|1096.8|0
1648652070000|2022-03-30 14:54:30|1098.5|1096.8|1099|1096.8|1099|1097|1098.5|1096.3|0
1648652080000|2022-03-30 14:54:40|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1648652090000|2022-03-30 14:54:50|1098.5|1097|1098.5|1096.3|1098.5|1097|1098.5|1096.3|0
1648652100000|2022-03-30 14:55:00|1098.3|1096.5|1098.8|1096.5|1098.8|1097|1097.8|1095.8|11
1648652110000|2022-03-30 14:55:10|1098.5|1096.3|1099|1097.3|1099|1097.3|1097.8|1096|0
1648652120000|2022-03-30 14:55:20|1098.8|1097|1099|1097.5|1099|1097.5|1098.8|1097|0
1648652130000|2022-03-30 14:55:30|1099.3|1097.8|1100.5|1098.8|1100.5|1099|1099.3|1097.8|4
1648652140000|2022-03-30 14:55:40||1098.5||1098.8||1099||1098|16
1648652150000|2022-03-30 14:55:50|1100.8|1099|1101|1098.8|1101.3|1099.3|1100.8|1098.8|3
1648652160000|2022-03-30 14:56:00|1101.3|1099.5|1101|1099|1101.8|1100|1101|1099|0
1648652170000|2022-03-30 14:56:10|1100.8|1098.8|1100.5|1098|1101.3|1099.3|1100.5|1098|13
1648652180000|2022-03-30 14:56:20|1100.3|1098.3|1101.5|1099.3|1101.8|1100.3|1100.3|1098.3|17
1648652190000|2022-03-30 14:56:30|1101.3|1099.8|1101.3|1099.3|1101.3|1100|1101|1099|27
1648652200000|2022-03-30 14:56:40|1101|1099.5|1101.3|1099.3|1101.3|1099.8|1101|1099.3|5
1648652210000|2022-03-30 14:56:50|1101.5|1099.5|1101.5|1099.8|1101.5|1099.8|1101.3|1099.3|0
1648652220000|2022-03-30 14:57:00|1102|1100.5|1102.3|1099.8|1102.3|1100.5|1101.5|1099.5|7
1648652230000|2022-03-30 14:57:10|1102|1100|1101.5|1099.3|1102.5|1100.3|1101.5|1099.3|0
1648652240000|2022-03-30 14:57:20|1101.3|1099|1099.3|1097.8|1101.5|1099|1099.3|1097.8|4
1648652250000|2022-03-30 14:57:30||1097.5||1097.3||1097.5||1097.3|0
1648652260000|2022-03-30 14:57:40|1099|1097.5|1099.3|1097.3|1099.3|1097.8|1099|1097.3|0
1648652270000|2022-03-30 14:57:50|1099|1097.5|1098.8|1096.8|1099|1097.5|1098.5|1096.8|1
1648652280000|2022-03-30 14:58:00|1099|1097|1098.8|1097|1099|1097|1098.5|1096.8|1
1648652290000|2022-03-30 14:58:10|1099.3|1097.3|1100|1097.8|1100|1098|1099.3|1097.3|1
1648652300000|2022-03-30 14:58:20|1099.8|1098|1100|1098|1100|1098|1099.8|1097.8|0
1648652310000|2022-03-30 14:58:30|1100.3|1098.3|1100.3|1098.3|1100.5|1098.3|1100.3|1098|0
1648652320000|2022-03-30 14:58:40|1100|1098|1099.5|1097.8|1100|1098|1099.5|1097.8|0
1648652330000|2022-03-30 14:58:50|1100|1098|1100.8|1098.8|1100.8|1098.8|1100|1098|4
1648652340000|2022-03-30 14:59:00|1100.5|1099.8|1102|1100.3|1102.3|1100.3|1100.5|1099.8|31
1648652350000|2022-03-30 14:59:10|1101.8|1099.8|1101.3|1099.5|1101.8|1099.8|1101.3|1099.5|25
1648652360000|2022-03-30 14:59:20|1101.5|1099.3|1101.5|1099.8|1101.5|1100|1101.5|1099.3|3
1648652370000|2022-03-30 14:59:30|1101.3|1099.5|1101|1099.5|1101.3|1099.5|1100.8|1099.3|13
1648652380000|2022-03-30 14:59:40|1101.3|1099.8|1101.8|1100|1102.3|1100.3|1101.3|1099.8|6
1648652390000|2022-03-30 14:59:50|1102|1100.3|1102|1099.8|1102|1100.5|1101.8|1099.8|3
1648652400000|2022-03-30 15:00:00|1101.5|1099.3|1101.8|1100|1101.8|1100|1101.5|1099.3|0
1648652410000|2022-03-30 15:00:10|1101.5|1099.8|1101.8|1099.8|1101.8|1100.3|1101.5|1099.8|1
1648652420000|2022-03-30 15:00:20|1101.5|1100|1101.5|1099.8|1101.8|1100|1101.5|1099.8|0
1648652430000|2022-03-30 15:00:30|1101.3|1099.5|1100.8|1099|1101.5|1099.5|1100.8|1099|0
1648652440000|2022-03-30 15:00:40|1101|1099.3|1100.5|1098.8|1101|1099.3|1100.5|1098.8|0
1648652450000|2022-03-30 15:00:50|1101|1099|1101|1099|1101|1099|1101|1099|2
1648652460000|2022-03-30 15:01:00|1100.8|1099.3|1101.8|1099.8|1101.8|1099.8|1100.8|1099.3|9
1648652470000|2022-03-30 15:01:10|1101.5|1099.5|1101|1099.5|1101.5|1099.5|1101|1099|6
1648652480000|2022-03-30 15:01:20|1101.5|1099.8|1102|1100.3|1102|1100.3|1101.3|1099.5|14
1648652490000|2022-03-30 15:01:30|1101.8|1100.8|1102.5|1100.3|1102.8|1100.8|1101.8|1100.3|7
1648652500000|2022-03-30 15:01:40|1102.3|1100.5|1103|1101|1103|1101.3|1102.3|1100.5|2
1648652510000|2022-03-30 15:01:50|1102.8|1101.5|1103.8|1101.8|1103.8|1101.8|1102.8|1101|20
1648652520000|2022-03-30 15:02:00|1104|1102|1103.8|1101.8|1104.3|1102.5|1103.8|1101.5|31
1648652530000|2022-03-30 15:02:10|1103.5|1102|1103.5|1101.3|1103.5|1102.3|1103.5|1101.3|1
1648652540000|2022-03-30 15:02:20|1103.3|1101.5|1104|1102.3|1104|1102.3|1103.3|1101.3|13
1648652550000|2022-03-30 15:02:30|1103.8|1101.5|1103.3|1101.8|1103.8|1101.8|1103.3|1101.5|12
1648652560000|2022-03-30 15:02:40||1101.5||1101.5||1101.8||1101.5|0
1648652570000|2022-03-30 15:02:50|1102.8|1101|1101.8|1100.3|1103|1101.3|1101.8|1100|1
1648652580000|2022-03-30 15:03:00|1101.5|1100|1100.8|1099.3|1101.5|1100|1100.8|1099.3|6
1648652590000|2022-03-30 15:03:10|1100.5|1099|1100.5|1098.8|1100.8|1099.3|1100.5|1098.8|3
1648652600000|2022-03-30 15:03:20|1100.8|1099|1100.8|1099|1100.8|1099.3|1100.5|1098.8|1
1648652610000|2022-03-30 15:03:30|1100.5|1099.3|1100.8|1098.8|1101|1099.3|1100.5|1098.8|1
1648652620000|2022-03-30 15:03:40|1100.5|1099|1101|1099|1101|1099|1100.5|1098.8|3
1648652630000|2022-03-30 15:03:50|1100.8|1099.3|1100.5|1098.8|1101|1099.3|1100.5|1098.8|3
1648652640000|2022-03-30 15:04:00||1099||1098.8||1099||1098.8|2
1648652650000|2022-03-30 15:04:10||1099||1098.8||1099||1098.8|2
1648652660000|2022-03-30 15:04:20|1100.8|1099|1102|1099.8|1102|1100|1100.5|1099|3
1648652670000|2022-03-30 15:04:30|1102.8|1100|1102.5|1101|1102.8|1101|1101.8|1099.5|5
1648652680000|2022-03-30 15:04:40|1102.3|1100.5|1102.5|1100.5|1102.8|1100.8|1102.3|1100.5|15
1648652690000|2022-03-30 15:04:50|1102.8|1100.8|1103|1101.3|1103|1101.3|1102.8|1100.5|14
1648652700000|2022-03-30 15:05:00|1103.5|1101.5|1106.5|1104.5|1106.5|1105|1103.3|1101.3|21
1648652710000|2022-03-30 15:05:10|1106.3|1104.3|1106.3|1104.3|1106.5|1104.8|1105.5|1103.3|28
1648652720000|2022-03-30 15:05:20|1105.5|1104|1106|1104.3|1106|1104.3|1105.5|1103.8|26
1648652730000|2022-03-30 15:05:30|1105.8|1103.8|1104.8|1102.5|1105.8|1104|1104.5|1102.5|9
1648652740000|2022-03-30 15:05:40|1104.5|1102.3|1104.5|1102.5|1104.8|1102.8|1104.3|1102.3|0
1648652750000|2022-03-30 15:05:50|1104.3|1102.3|1104.5|1102.5|1104.5|1103.3|1104.3|1102.3|2
1648652760000|2022-03-30 15:06:00|1104|1102.8|1102.8|1101|1104|1102.8|1102.8|1100.8|20
1648652770000|2022-03-30 15:06:10|1102.5|1100.8|1103|1101.5|1103|1101.5|1102.5|1100.5|19
1648652780000|2022-03-30 15:06:20|1103.3|1101.8|1102.8|1101|1103.3|1101.8|1102.8|1101|8
1648652790000|2022-03-30 15:06:30|1103|1100.5|1102.5|1100.5|1103|1100.8|1102.5|1100.5|3
1648652800000|2022-03-30 15:06:40|1102|1100.8|1101.8|1100.3|1102.3|1100.8|1101.8|1100.3|24
1648652810000|2022-03-30 15:06:50|1102||1102||1102||1102||1
1648652820000|2022-03-30 15:07:00|1101.8|1100|1101.8|1099.8|1102|1100.5|1101.5|1099.8|1
1648652830000|2022-03-30 15:07:10|1102.3|1100|1102.5|1100.5|1102.5|1100.8|1102.3|1100|1
1648652840000|2022-03-30 15:07:20|1102.3|1100.3|1102.3|1100.8|1102.3|1100.8|1102.3|1100.3|0
1648652850000|2022-03-30 15:07:30|1102.5|1101|1102.5|1100.8|1102.8|1101|1102.3|1100.8|6
1648652860000|2022-03-30 15:07:40|1102|1100.5|1102.3|1100.5|1102.3|1100.5|1102|1100.5|2
1648652870000|2022-03-30 15:07:50|1102.5|1100.8|1102.3|1100.8|1102.5|1100.8|1102|1100.8|15
1648652880000|2022-03-30 15:08:00|1102.5|1100.5|1102|1099.8|1102.5|1100.8|1102|1099.8|5
1648652890000|2022-03-30 15:08:10|1101.8|1100|1101.8|1099.8|1101.8|1100|1101.5|1099.5|0
1648652900000|2022-03-30 15:08:20|1101.5|1099.5|1101.5|1100|1101.5|1100|1101.3|1099.5|1
1648652910000|2022-03-30 15:08:30|1101.3|1099.8|1100.8|1099|1101.5|1100|1100.8|1099|13
1648652920000|2022-03-30 15:08:40|1100.5|1099.3|1099.8|1098.3|1100.8|1099.3|1099.8|1098.3|8
1648652930000|2022-03-30 15:08:50|1100|1098|1100.3|1098.3|1100.3|1098.5|1100|1098|8
1648652940000|2022-03-30 15:09:00|1100|1098.5|1100.3|1098.5|1100.3|1098.5|1100|1098.3|2
1648652950000|2022-03-30 15:09:10|1100.5|1098.3|1100.5|1099|1100.5|1099|1100.5|1098.3|0
1648652960000|2022-03-30 15:09:20|1100.8|1098.3|1100.5|1098.3|1100.8|1098.3|1100.5|1098.3|5
1648652970000|2022-03-30 15:09:30|1100.3|1098|1099.8|1097.8|1100.3|1098.3|1099.8|1097.8|2
1648652980000|2022-03-30 15:09:40|1100|1097.3|1099.3|1097.3|1100|1097.5|1099.3|1097.3|0
1648652990000|2022-03-30 15:09:50|1099.5|1097.5|1099.8|1097.8|1099.8|1097.8|1099.5|1097.5|0
1648653000000|2022-03-30 15:10:00|1099.5|1097.5|1099.5|1097.5|1099.5|1097.5|1099|1097|0
1648653010000|2022-03-30 15:10:10|1099.3|1097.3|1099.3|1097.3|1099.5|1097.5|1099.3|1097.3|0
1648653020000|2022-03-30 15:10:20|1099|1097|1098.8|1097|1099.3|1097.3|1098.8|1097|0
1648653030000|2022-03-30 15:10:30|1098.5|1096.5|1098.5|1096.3|1098.5|1096.5|1097.8|1095.8|7
1648653040000|2022-03-30 15:10:40|1098.3|1096.5|1099|1097.3|1099|1097.3|1098.3|1096.5|0
1648653050000|2022-03-30 15:10:50|1098.8|1097|1097.5|1095.8|1098.8|1097|1097.5|1095.8|0
1648653060000|2022-03-30 15:11:00|1097.3|1095.5|1096.5|1094.5|1097.3|1095.5|1096.5|1094.3|3
1648653070000|2022-03-30 15:11:10|1096.3|1094.8|1095.8|1094.5|1096.5|1094.8|1095.8|1094.5|4
1648653080000|2022-03-30 15:11:20|1096|1094.8|1094.8|1093|1096.8|1095|1094.8|1093|9
1648653090000|2022-03-30 15:11:30|1094.5|1092.8|1094|1092|1094.8|1093|1093.8|1091.8|7
1648653100000|2022-03-30 15:11:40|1093.8|1091.8|1093.3|1091.5|1094|1092|1093|1091.5|15
1648653110000|2022-03-30 15:11:50|1093|1091.3|1093.5|1092.3|1093.5|1092.3|1092.8|1091.3|22
1648653120000|2022-03-30 15:12:00|1094|1092|1093|1091.8|1094|1092.5|1093|1091.8|4
1648653130000|2022-03-30 15:12:10|1093.5|1092|1094.3|1092.8|1094.8|1092.8|1093|1092|26
1648653140000|2022-03-30 15:12:20|1094.5|1093|1094.8|1093.3|1095|1093.3|1094.3|1092.8|30
1648653150000|2022-03-30 15:12:30|1095.5|1093.5|1096.5|1094.5|1096.8|1094.8|1095.5|1093.5|25
1648653160000|2022-03-30 15:12:40|1096.3|1094.8|1096.3|1095|1096.5|1095|1096|1094.5|23
1648653170000|2022-03-30 15:12:50|1096.5|1094.8|1097.5|1095.8|1097.5|1095.8|1096.5|1094.8|25
1648653180000|2022-03-30 15:13:00|1097.8|1096|1098.3|1096|1098.8|1097|1097.8|1096|15
1648653190000|2022-03-30 15:13:10|1098.5|1096.3|1099|1097|1099.5|1097.8|1098.3|1096|2
1648653200000|2022-03-30 15:13:20|1098.8|1096.8|1096.5|1094.8|1099.3|1097.3|1096.5|1094.5|24
1648653210000|2022-03-30 15:13:30|1096.3|1094.5|1095.3|1093|1096.3|1094.5|1094.3|1093|18
1648653220000|2022-03-30 15:13:40|1095|1092.5|1095.3|1093.3|1095.3|1093.5|1094.3|1092.5|8
1648653230000|2022-03-30 15:13:50|1095.5|1093|1096|1094.5|1096.5|1094.5|1095.5|1093|1
1648653240000|2022-03-30 15:14:00|1095.8|1093.8|1096|1093.8|1096.3|1093.8|1095.8|1093.8|1
1648653250000|2022-03-30 15:14:10|1095.8|1093.3|1096|1093.8|1096|1094|1095.5|1093.3|0
1648653260000|2022-03-30 15:14:20|1095.8||1096||1096||1095.8||0
1648653270000|2022-03-30 15:14:30|1096.5|1094|1096.5|1094.3|1096.5|1094.3|1096.5|1094|0
1648653280000|2022-03-30 15:14:40|1096|1094|1095.5|1093.5|1096|1094|1095.3|1093.5|13
1648653290000|2022-03-30 15:14:50|1095.3|1093.3|1096|1094|1096|1094|1095.3|1093.3|8
1648653300000|2022-03-30 15:15:00|1095.8|1093.8|1094.8|1092.5|1096|1094|1094.8|1092.5|6
1648653310000|2022-03-30 15:15:10|1095|1092.8|1095.3|1093.5|1095.3|1093.5|1095|1092.8|9
1648653320000|2022-03-30 15:15:20|||||||||1
1648653330000|2022-03-30 15:15:30|1094.8|1093|1094.8|1093|1095|1093|1094.8|1093|2
1648653340000|2022-03-30 15:15:40|1094.5|1092.3|1093.5|1091.5|1094.8|1092.5|1093.5|1091.5|3
1648653350000|2022-03-30 15:15:50|1093|1091|1094.8|1093|1094.8|1093|1092.5|1090.3|20
1648653360000|2022-03-30 15:16:00|1095.3|1092.3|1093.8|1091.8|1095.3|1092.5|1093.8|1091.8|4
1648653370000|2022-03-30 15:16:10|1093.5|1090.8|1092.5|1090.3|1093.5|1090.8|1092.5|1090.3|3
1648653380000|2022-03-30 15:16:20|1092|1090.5|1092.3|1090.5|1092.5|1090.5|1092|1090.3|8
1648653390000|2022-03-30 15:16:30|1092|1090.3|1092.3|1090.3|1092.5|1090.5|1092|1090.3|2
1648653400000|2022-03-30 15:16:40|1092|1090.5|1093|1091.3|1093|1091.3|1092|1090.3|6
1648653410000|2022-03-30 15:16:50|1092.8|1091|1092.8|1091|1092.8|1091.5|1092.8|1090.8|1
1648653420000|2022-03-30 15:17:00|1093|1091.3|1092.8|1091|1093|1091.3|1092.5|1090.5|4
1648653430000|2022-03-30 15:17:10|1093.8|1090.8|1093.8|1092|1093.8|1092|1093.5|1090.8|61
1648653440000|2022-03-30 15:17:20|1093.5|1091.8|1093|1091.3|1093.5|1091.8|1093|1091.3|2
1648653450000|2022-03-30 15:17:30|1092.8|1091|1092.8|1090.8|1093|1091.3|1092.5|1090.8|2
1648653460000|2022-03-30 15:17:40|1092.5|1090.5|1090.5|1088.5|1093|1091.3|1090.5|1088.5|29
1648653470000|2022-03-30 15:17:50|1090.8|1088.3|1091.5|1089.5|1091.5|1089.8|1090.3|1088.3|3
1648653480000|2022-03-30 15:18:00|1091.3|1089.3|1089.8|1087.8|1091.3|1089.3|1089.8|1087.8|15
1648653490000|2022-03-30 15:18:10|1089.5|1087.5|1089.8|1087.8|1090.3|1088|1088.8|1086.8|4
1648653500000|2022-03-30 15:18:20|1089.5|1087|1089.3|1087.3|1089.5|1087.5|1088.8|1086.8|31
1648653510000|2022-03-30 15:18:30|1089.5|1087.5|1088.8|1087.3|1089.5|1087.8|1088.8|1087.3|11
1648653520000|2022-03-30 15:18:40|1089|1087.5|1091|1089|1091|1089|1088.8|1087.5|22
1648653530000|2022-03-30 15:18:50|1090.8|1088.8|1090|1088.3|1091.3|1089.5|1090|1088.3|2
1648653540000|2022-03-30 15:19:00|1090.3|1087.8|1089.3|1087.5|1090.3|1087.8|1088.8|1087.3|0
1648653550000|2022-03-30 15:19:10|1090|1087.3|1090|1088.3|1090.5|1088.8|1089.5|1087.3|1
1648653560000|2022-03-30 15:19:20|1089.8|1088.5|1090.3|1088.3|1090.5|1088.5|1089.8|1088|0
1648653570000|2022-03-30 15:19:30|1090|1088.5|1090.5|1088.5|1091|1088.8|1090|1088.3|0
1648653580000|2022-03-30 15:19:40|1090.8|1088.8|1090.5|1088.5|1090.8|1088.8|1090|1088.3|3
1648653590000|2022-03-30 15:19:50|1090.3|1088.3|1089.8|1088.3|1090.5|1088.5|1089.8|1088|0
1648653600000|2022-03-30 15:20:00|1089.5|1087.5|1088.3|1086.5|1089.5|1087.8|1088|1086.3|9
1648653610000|2022-03-30 15:20:10|1088|1086.8|1088|1086.3|1088.3|1086.8|1088|1086|3
1648653620000|2022-03-30 15:20:20|1088.3|1087.3|1088.5|1086.5|1088.8|1087.3|1088|1086.5|22
1648653630000|2022-03-30 15:20:30|1089|1087|1089.5|1087.8|1089.8|1088|1088.8|1086.8|0
1648653640000|2022-03-30 15:20:40|1089.8|1087.5|1089.3|1087.5|1089.8|1088|1089.3|1087.5|0
1648653650000|2022-03-30 15:20:50|1089|1087.3|1088.8|1086.8|1089.3|1087.5|1088.8|1086.8|1
1648653660000|2022-03-30 15:21:00|1088.5|1087|1088.5|1086.5|1088.8|1087.3|1088.3|1086.3|5
1648653670000|2022-03-30 15:21:10|1088.3|1086.3|1088.5|1086.5|1089|1087|1087.8|1086.3|1
1648653680000|2022-03-30 15:21:20|1088|1086.3|1088.3|1086.8|1088.5|1087|1087.8|1086|11
1648653690000|2022-03-30 15:21:30|1088.5|1087|1088|1086.3|1088.8|1087.3|1088|1086.3|2
1648653700000|2022-03-30 15:21:40|1088.8|1087|1088.8|1087.3|1089|1087.3|1088.5|1086.8|6
1648653710000|2022-03-30 15:21:50|1089|1087.5|1089.3|1087.8|1090|1088|1089|1087|21
1648653720000|2022-03-30 15:22:00|1089.5|1087.5|1089.3|1088|1089.5|1088|1089|1087.5|123
1648653730000|2022-03-30 15:22:10|1089.5|1088.3|1090.5|1088.8|1090.5|1089|1089.5|1088.3|15
1648653740000|2022-03-30 15:22:20|1090|1088.5|1090|1088.5|1090|1089|1090|1088.3|36
1648653750000|2022-03-30 15:22:30|1090.5|1088.8|1089.3|1087.5|1090.5|1088.8|1089.3|1087.5|9
1648653760000|2022-03-30 15:22:40|1089.5|1087.8|1087.5|1085.8|1089.5|1087.8|1087.5|1085.8|8
1648653770000|2022-03-30 15:22:50|1087.3|1086|1088|1086.3|1088|1086.5|1087.3|1085.8|2
1648653780000|2022-03-30 15:23:00|1087.8|1086.5|1087.5|1086|1087.8|1086.5|1087|1085.5|9
1648653790000|2022-03-30 15:23:10|1087.3|1085.5|1087|1085.5|1087.5|1085.8|1086.8|1085|27
1648653800000|2022-03-30 15:23:20|1087.3|1086|1088.5|1086.8|1088.8|1086.8|1087.3|1086|8
1648653810000|2022-03-30 15:23:30|1088.8|1086.5|1089|1087.3|1089.3|1088|1088.8|1086.5|6
1648653820000|2022-03-30 15:23:40|1089.3|1087.5|1088|1086.5|1089.3|1087.5|1088|1086|33
1648653830000|2022-03-30 15:23:50|1087.8|1086.3|1086|1084.3|1087.8|1086.3|1085.8|1084.3|37
1648653840000|2022-03-30 15:24:00|1085.8|1083.8|1081.3|1079.5|1085.8|1083.8|1081|1079.5|78
1648653850000|2022-03-30 15:24:10|1081.8|1079.8|1082|1080.5|1082.5|1080.5|1081|1079.5|7
1648653860000|2022-03-30 15:24:20|1081.8|1079.8|1081|1079.5|1082|1080|1080.8|1079.5|43
1648653870000|2022-03-30 15:24:30|1080.8|1080.5|1082|1080.5|1082.3|1080.5|1080.8|1079.8|7
1648653880000|2022-03-30 15:24:40|1082.3|1080.8|1081.5|1079.8|1082.5|1080.8|1081.3|1079.8|46
1648653890000|2022-03-30 15:24:50|1081.8|1080|1082.5|1080.8|1082.5|1081|1081.5|1079.8|41
1648653900000|2022-03-30 15:25:00|1082.3|1080.5|1081|1079.5|1082.3|1080.5|1081|1079.5|9
1648653910000|2022-03-30 15:25:10|1081.5|1078.8|1082|1080|1082.5|1080.3|1081.3|1078.8|14
1648653920000|2022-03-30 15:25:20|1082.3|1079.8|1083|1081|1083.3|1081.5|1082.3|1079.8|1
1648653930000|2022-03-30 15:25:30|1082.8|1081.3|1086.5|1084.3|1086.8|1084.8|1082.8|1081.3|26
1648653940000|2022-03-30 15:25:40|1086.3|1084.5|1087.3|1085.5|1088|1085.8|1085.8|1084.3|82
1648653950000|2022-03-30 15:25:50|1087.5|1085.3|1086.5|1084.8|1088|1086|1086.5|1084.8|27
1648653960000|2022-03-30 15:26:00|1086.3|1084.5|1087.8|1085.8|1088|1086|1086.3|1084.5|9
1648653970000|2022-03-30 15:26:10|1087.5|1086|1087.3|1085.5|1087.5|1086|1087|1084.8|6
1648653980000|2022-03-30 15:26:20|1087.5|1085.3|1087.3|1085.3|1087.5|1085.8|1086.3|1084.3|21
1648653990000|2022-03-30 15:26:30|1087.5|1085|1087.8|1085.5|1087.8|1086|1087.5|1084.8|12
1648654000000|2022-03-30 15:26:40|1087.5|1086|1087.3|1085.5|1088|1086.5|1087.3|1085.5|36
1648654010000|2022-03-30 15:26:50|1087.5|1086|1086.8|1085.3|1087.5|1086|1086.8|1084.8|7
1648654020000|2022-03-30 15:27:00|1087.3|1085.8|1088.3|1086.3|1088.3|1086.3|1087.3|1085.8|8
1648654030000|2022-03-30 15:27:10|1087.8|1086.5|1087.5|1086|1088|1086.8|1087.5|1086|5
1648654040000|2022-03-30 15:27:20|1088|1086.5|1088.3|1086|1088.3|1086.5|1087.8|1086|11
1648654050000|2022-03-30 15:27:30|1088|1086.3|1090|1088.3|1090.5|1088.8|1087.8|1086|29
1648654060000|2022-03-30 15:27:40|1090.3|1088.5|1090.5|1088.8|1090.5|1089|1089.8|1088.3|38
1648654070000|2022-03-30 15:27:50|1090.3|1088.5|1089.8|1087.5|1090.5|1089.3|1089.8|1087.5|18
1648654080000|2022-03-30 15:28:00|1089.5|1088|1089.8|1088|1090|1088.5|1089|1087.5|14
1648654090000|2022-03-30 15:28:10|1090|1088.3|1090.5|1088.8|1090.5|1089.3|1089.8|1088.3|60
1648654100000|2022-03-30 15:28:20|1090.3|1088.5|1088.8|1087.3|1090.5|1089|1088.5|1087.3|25
1648654110000|2022-03-30 15:28:30|1088.3|1087.5|1088.3|1086.5|1088.3|1087.5|1087.5|1086|36
1648654120000|2022-03-30 15:28:40|1088|1086.8|1089|1086.8|1089|1087.3|1087.5|1086|26
1648654130000|2022-03-30 15:28:50|1088.8|1086.5|1088.8|1087.3|1089.3|1087.5|1088|1086.3|40
1648654140000|2022-03-30 15:29:00|1088.5|1087|1089.5|1088|1089.5|1088|1088.3|1086|31
1648654150000|2022-03-30 15:29:10|1089.3|1087.8|1089|1087.5|1090.3|1088.8|1089|1087.3|12
1648654160000|2022-03-30 15:29:20|1088.8|1087.3|1088.3|1086.5|1089.3|1087.5|1088.3|1086.5|21
1648654170000|2022-03-30 15:29:30|1088.5|1086.8|1085.8|1084|1088.5|1086.8|1085.5|1084|68
1648654180000|2022-03-30 15:29:40|1085.5|1083.5|1087.8|1086|1087.8|1086|1084.5|1083|54
1648654190000|2022-03-30 15:29:50|1087.5|1086.5|1091.3|1089|1091.3|1089.3|1087.5|1086.5|118
1648654200000|2022-03-30 15:30:00|1090.8|1089.3|1089.3|1087.5|1090.8|1089.3|1089.3|1087.5|80
1648654210000|2022-03-30 15:30:10|1089|1087.3|1088.5|1086.8|1089.3|1087.5|1087.5|1086|27
1648654220000|2022-03-30 15:30:20|1088.3|1087|1088.5|1086.5|1088.8|1087|1088.3|1086.3|5
1648654230000|2022-03-30 15:30:30|1088.8|1086.3|1089|1087|1089|1087|1088.5|1086.3|1
1648654240000|2022-03-30 15:30:40|1089.3|1086.8|1089|1087|1089.3|1087.3|1089|1086.8|1
1648654250000|2022-03-30 15:30:50|1088.8|1086.8|1089|1087.3|1089|1087.3|1088.8|1086.8|2
1648654260000|2022-03-30 15:31:00|1088.8|1087|1088.3|1086.3|1088.8|1087|1087.5|1085.8|4
1648654270000|2022-03-30 15:31:10|1088|1086|1087.5|1085.8|1088|1086.3|1086.8|1085.3|2
1648654280000|2022-03-30 15:31:20|1087.8|1086|1086|1084|1087.8|1086.3|1086|1084|7
1648654290000|2022-03-30 15:31:30|1086.3|1084.5|1085.8|1084|1086.3|1084.5|1085.5|1084|2
1648654300000|2022-03-30 15:31:40|1085.5|1083.8|1084.5|1083|1085.5|1083.8|1084.3|1082.5|5
1648654310000|2022-03-30 15:31:50|1084.8|1083.3|1083.8|1082.5|1085.5|1083.5|1083.8|1082.5|10
1648654320000|2022-03-30 15:32:00|1083.5|1081.8|1083.5|1081.8|1083.8|1081.8|1083.3|1081.3|4
1648654330000|2022-03-30 15:32:10|1083.3|1081|1082.3|1080|1083.3|1081.3|1082.3|1080|23
1648654340000|2022-03-30 15:32:20|1082.5|1080.3|1082.3|1080.3|1082.5|1080.3|1082.3|1080|0
1648654350000|2022-03-30 15:32:30|1082|1080|1082.8|1080.5|1082.8|1081|1081.3|1079.5|3
1648654360000|2022-03-30 15:32:40|1082.5|1080.8|1082.5|1080.8|1082.8|1080.8|1082.3|1080.5|0
1648654370000|2022-03-30 15:32:50|1082.8|1081|1083.5|1081.5|1083.8|1081.5|1082.5|1080.8|1
1648654380000|2022-03-30 15:33:00|1083.3|1081.3|1085|1083.3|1085|1083.3|1083.3|1081.3|0
1648654390000|2022-03-30 15:33:10|1084.8|1083|1084.8|1083.3|1085.3|1083.3|1084|1082.3|1
1648654400000|2022-03-30 15:33:20|1085.3|1083.5|1086|1084.3|1086|1084.3|1085|1083.5|5
1648654410000|2022-03-30 15:33:30|1085.8|1084.5|1086|1084.3|1086.3|1084.5|1085.8|1084.3|0
1648654420000|2022-03-30 15:33:40|1086.3|1083.8|1084.5|1082.5|1086.3|1083.8|1084.5|1082.5|2
1648654430000|2022-03-30 15:33:50|1084.8|1082.8|1085|1083|1085.5|1083.3|1084.5|1082.3|0
1648654440000|2022-03-30 15:34:00|1084.5|1082.8|1083.8|1082|1084.8|1082.8|1083.8|1081.8|0
1648654450000|2022-03-30 15:34:10|1083.5|1081.8|1083.3|1081.8|1083.5|1081.8|1082.5|1080.5|0
1648654460000|2022-03-30 15:34:20|1083|1081.3|1083.8|1082.3|1083.8|1082.3|1082.8|1080.8|12
1648654470000|2022-03-30 15:34:30|1084.3|1082.5|1085.3|1083.5|1085.3|1083.5|1084|1082.3|2
1648654480000|2022-03-30 15:34:40|1085.5|1083.8|1085.5|1083.8|1085.8|1084.3|1085|1083|2
1648654490000|2022-03-30 15:34:50|1085.8|1084|1085.3|1083.5|1085.8|1084|1085|1083.3|0
1648654500000|2022-03-30 15:35:00|1085.5|1083.3|1084.8|1083|1085.5|1083.8|1084.8|1083|0
1648654510000|2022-03-30 15:35:10|1085|1082.8|1084.8|1082.5|1085|1083.3|1084|1082.3|3
1648654520000|2022-03-30 15:35:20|1084.3|1082.3|1083.5|1081.5|1084.3|1082.5|1083|1081.5|6
1648654530000|2022-03-30 15:35:30|1083.3|1081.8|1085|1082.5|1085|1082.8|1083|1081.5|4
1648654540000|2022-03-30 15:35:40|1084.8|1082.3|1084.8|1082.5|1085|1082.8|1084.3|1082|0
1648654550000|2022-03-30 15:35:50|1084.5|1081.8|1084|1082|1084.5|1082.5|1083.3|1081.5|27
1648654560000|2022-03-30 15:36:00|1084.3|1081.5|1084|1081.8|1084.3|1081.8|1083.3|1081.5|0
1648654570000|2022-03-30 15:36:10|1083.8|1081|1086.3|1084.5|1086.3|1084.5|1083|1080.8|52
1648654580000|2022-03-30 15:36:20|1086|1085|1086.3|1084.5|1086.8|1085|1086|1084.5|13
1648654590000|2022-03-30 15:36:30|1086.5|1085|1086|1084.5|1087|1085|1086|1084.5|5
1648654600000|2022-03-30 15:36:40|1086.3||1086.3||1086.3||1086.3||2
1648654610000|2022-03-30 15:36:50|1086|1083.8|1086|1083.8|1086|1083.8|1086|1083.8|4
1648654620000|2022-03-30 15:37:00|1085.8|1084|1085.5|1083.5|1085.8|1084|1085.5|1083.5|0
1648654630000|2022-03-30 15:37:10|1085.3|1083.8|1085.3|1083.5|1085.3|1083.8|1085.3|1083.3|0
1648654640000|2022-03-30 15:37:20|1085|1083.3|1085.8|1083.8|1085.8|1084|1085|1083.3|1
1648654650000|2022-03-30 15:37:30|1085.3|1083.3|1085|1083|1085.3|1083.5|1084.8|1082.8|5
1648654660000|2022-03-30 15:37:40|1084.8|1082.5|1084.3|1082.3|1084.8|1082.8|1084.3|1082.3|0
1648654670000|2022-03-30 15:37:50|1084.8|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.5|2
1648654680000|2022-03-30 15:38:00|1084.5|1082.8|1084.3|1082.5|1084.8|1083|1084.3|1082.5|0
1648654690000|2022-03-30 15:38:10|1084|1082.8|1083.5|1081|1084.3|1082.8|1083.5|1081|9
1648654700000|2022-03-30 15:38:20|1083|1081.3|1082.3|1080|1083|1081.3|1082.3|1080|0
1648654710000|2022-03-30 15:38:30|1082|1080.3|1083|1081.3|1083.3|1081.3|1082|1080|1
1648654720000|2022-03-30 15:38:40|1082.8|1081|1083.3|1081.3|1083.5|1081.5|1082.8|1081|2
1648654730000|2022-03-30 15:38:50|1083|1081|1083.8|1081.8|1083.8|1081.8|1082.8|1081|0
1648654740000|2022-03-30 15:39:00|1084|1082|1084.3|1082.3|1085|1083.3|1083.8|1082|0
1648654750000|2022-03-30 15:39:10|1084.5|1082|1084.5|1082.3|1084.5|1082.8|1084.3|1082|0
1648654760000|2022-03-30 15:39:20|1084.8|1082.5|1084.3|1082.3|1084.8|1082.5|1084.3|1082|0
1648654770000|2022-03-30 15:39:30|1084|1082.8|1084.3|1082.8|1084.3|1082.8|1084|1082.5|3
1648654780000|2022-03-30 15:39:40|1084.5|1082.5|1085.8|1083.5|1085.8|1083.5|1084.5|1082.5|13
1648654790000|2022-03-30 15:39:50|1086|1083.3|1086|1083.8|1086|1084.3|1085.8|1083.3|0
1648654800000|2022-03-30 15:40:00|1085.8|1083.5|1085.3|1083.3|1085.8|1083.8|1085.3|1083.3|0
1648654810000|2022-03-30 15:40:10|1085|1083|1087|1085.5|1087.3|1085.5|1085|1083|2
1648654820000|2022-03-30 15:40:20|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1086.5|1084.8|2
1648654830000|2022-03-30 15:40:30|1087|1085.3|1086.8|1085|1087|1085.3|1086.5|1084.8|6
1648654840000|2022-03-30 15:40:40|1086.5|1085.3|1086.3|1084.3|1086.8|1085.3|1086.3|1084.3|1
1648654850000|2022-03-30 15:40:50|1086|1083.8|1086.5|1084.8|1086.8|1084.8|1085.8|1083.8|0
1648654860000|2022-03-30 15:41:00|1086.8|1084.5|1086|1084.3|1086.8|1084.8|1085.8|1084|1
1648654870000|2022-03-30 15:41:10|1085.8|1084|1085.3|1083.5|1086|1084.3|1085.3|1083.5|2
1648654880000|2022-03-30 15:41:20|1085|1083.8|1084.5|1082.8|1085|1083.8|1084.5|1082.8|0
1648654890000|2022-03-30 15:41:30|1085.5|1083.3|1085|1083|1085.8|1083.3|1084.5|1082.5|4
1648654900000|2022-03-30 15:41:40|1084.8|1082.5|1084.8|1083|1085|1083|1084.8|1082.5|3
1648654910000|2022-03-30 15:41:50|1084.5|1082.8|1084.5|1082.5|1084.8|1083|1084.5|1082.3|1
1648654920000|2022-03-30 15:42:00|1084.8|1082.8|1084.8|1083|1085|1083.3|1084.8|1082.8|1
1648654930000|2022-03-30 15:42:10|1085.3|1083.3|1085|1083.3|1085.3|1083.5|1085|1083.3|2
1648654940000|2022-03-30 15:42:20|1085.3|1083|1084.8|1083|1085.3|1083|1084.8|1083|0
1648654950000|2022-03-30 15:42:30|1085|1083.8|1085.3|1083.8|1085.3|1084|1084.8|1083.8|1
1648654960000|2022-03-30 15:42:40||1083.5||1083.5||1083.8||1083.5|6
1648654970000|2022-03-30 15:42:50||1083.8||1083.5||1083.8||1083.5|12
1648654980000|2022-03-30 15:43:00||1083.8||1083.5||1083.8||1083.5|0
1648655000000|2022-03-30 15:43:20||1083.8||1083.8||1083.8||1083.8|2
1648655010000|2022-03-30 15:43:30||1083.5||1083.5||1083.5||1083.3|0
1648655020000|2022-03-30 15:43:40|1085|1083|1084.5|1083|1085|1083|1084.5|1083|1
1648655030000|2022-03-30 15:43:50|1085|1083.3|1085.3|1083.3|1085.3|1083.3|1085|1083.3|1
1648655040000|2022-03-30 15:44:00||1083.5||1083.8||1083.8||1083.5|0
1648655050000|2022-03-30 15:44:10||1083.5||1083.5||1083.8||1083.5|7
1648655060000|2022-03-30 15:44:20||1083.8||1083.5||1083.8||1083.5|1
1648655070000|2022-03-30 15:44:30|1085||1085||1085||1085||0
1648655080000|2022-03-30 15:44:40|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|5
1648655090000|2022-03-30 15:44:50|1084.5|1083.3|1085|1083.3|1085|1083.5|1084.5|1083.3|7
1648655100000|2022-03-30 15:45:00|1085.3|1083.5|1085.3|1083.5|1085.3|1083.8|1085.3|1083.3|10
1648655110000|2022-03-30 15:45:10|1086.8|1083.8|1086.5|1084.5|1086.8|1084.8|1086.5|1083.8|17
1648655120000|2022-03-30 15:45:20|1086.3|1084.3|1085.5|1084|1086.3|1084.5|1085.5|1083.8|3
1648655130000|2022-03-30 15:45:30|1086|1084.3|1086.3|1084.8|1086.5|1084.8|1086|1084.3|4
1648655140000|2022-03-30 15:45:40|1086.5|1085|1086.8|1084.8|1086.8|1085|1086.5|1084.8|0
1648655150000|2022-03-30 15:45:50|1086.5||1086.5||1086.5||1086.5||0
1648655160000|2022-03-30 15:46:00||1085||1085||1085||1085|0
1648655170000|2022-03-30 15:46:10||1084.8||1084.8||1084.8||1084.8|0
1648655180000|2022-03-30 15:46:20||1085||1085||1085||1085|0
1648655190000|2022-03-30 15:46:30|1086.8|1085.3|1087.3|1085.3|1087.3|1085.5|1086.8|1085|7
1648655200000|2022-03-30 15:46:40|1087||1087.3||1087.3||1087||0
1648655210000|2022-03-30 15:46:50|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|0
1648655220000|2022-03-30 15:47:00|1086.8|1084.8|1086.8|1084.8|1087.3|1085.3|1086.8|1084.8|0
1648655230000|2022-03-30 15:47:10|1086.3|1084.3|1086|1084|1086.5|1084.5|1086|1084|1
1648655240000|2022-03-30 15:47:20|1085.8|1083.8|1085.5|1083.5|1085.8|1084|1085.5|1083.5|0
1648655250000|2022-03-30 15:47:30|1085.3|1083.8|1085.3|1083.5|1085.3|1083.8|1085.3|1083.5|0
1648655260000|2022-03-30 15:47:40|1085|1083.3|1084.8|1083|1085|1083.3|1084.8|1083|13
1648655270000|2022-03-30 15:47:50|1085.3|1083.3|1085.3|1083.5|1085.3|1083.8|1085.3|1083|16
1648655280000|2022-03-30 15:48:00|1085.5|1083.3|1085|1083.3|1085.5|1083.3|1085|1083.3|5
1648655290000|2022-03-30 15:48:10|1085.3|1083|1085.3|1083.5|1085.3|1083.5|1085|1083|0
1648655300000|2022-03-30 15:48:20|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|0
1648655310000|2022-03-30 15:48:30|1085.3|1083.5|1086|1084|1086|1084.3|1085.3|1083.3|5
1648655320000|2022-03-30 15:48:40|1086.3|1084.3|1085|1083.5|1086.3|1084.3|1085|1083.5|3
1648655330000|2022-03-30 15:48:50|1085.3|1083.3|1085.5|1084|1085.8|1084|1085|1083.3|5
1648655340000|2022-03-30 15:49:00|1085.8|1084.3|1085.8|1084|1086|1084.3|1085.8|1084|10
1648655350000|2022-03-30 15:49:10|1085.3|1083.3|1086|1084|1086|1084|1085|1083.3|1
1648655360000|2022-03-30 15:49:20|1085.5|1083.8|1085|1083|1085.5|1083.8|1085|1083|0
1648655370000|2022-03-30 15:49:30|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|0
1648655380000|2022-03-30 15:49:40|1085||1085||1085||1085||0
1648655390000|2022-03-30 15:49:50|1084.8||1084.8||1084.8||1084.8||0
1648655400000|2022-03-30 15:50:00||1082.5||1083||1083||1082.5|0
1648655410000|2022-03-30 15:50:10|1085|1083.3|1085.8|1083.5|1085.8|1083.8|1085|1083.3|3
1648655420000|2022-03-30 15:50:20|1086.3|1083.8|1086.3|1084|1086.3|1084.3|1086.3|1083.8|0
1648655430000|2022-03-30 15:50:30|1086|1083.8|1086|1084|1086|1084|1086|1083.8|0
1648655440000|2022-03-30 15:50:40|1085.8|1083.8|1085.5|1083.8|1085.8|1083.8|1085.5|1083.8|0
1648655460000|2022-03-30 15:51:00||1083.5||1083.5||1083.8||1083.3|5
1648655470000|2022-03-30 15:51:10||1083.8||1083.5||1083.8||1083.5|0
1648655480000|2022-03-30 15:51:20||1083.8||1084||1084||1083.8|0
1648655490000|2022-03-30 15:51:30|1086|1084.3|1086.5|1084.8|1086.5|1084.8|1086|1084.3|5
1648655500000|2022-03-30 15:51:40|1086.3|1084.5|1087.3|1085.5|1087.5|1085.5|1086.3|1084.5|1
1648655510000|2022-03-30 15:51:50|1087|1085.3|1087|1085.5|1087|1085.5|1087|1085.3|0
1648655520000|2022-03-30 15:52:00|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085|0
1648655530000|2022-03-30 15:52:10|1086.5|1085|1086.8|1085.3|1086.8|1085.3|1086.5|1085|0
1648655540000|2022-03-30 15:52:20|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1084.8|2
1648655550000|2022-03-30 15:52:30|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086|1084.5|0
1648655560000|2022-03-30 15:52:40|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1648655570000|2022-03-30 15:52:50|1086.8|1085.3|1086.5|1085|1086.8|1085.3|1086.5|1085|0
1648655580000|2022-03-30 15:53:00||1084.8||1084.8||1084.8||1084.8|0
1648655590000|2022-03-30 15:53:10|1086.3|1085|1086|1084.3|1086.3|1085|1086|1084.3|7
1648655600000|2022-03-30 15:53:20|1085.8|1084|1085.3|1083.8|1085.8|1084|1085.3|1083.5|0
1648655610000|2022-03-30 15:53:30|1085|1083.5|1084.5|1082.8|1085.3|1083.8|1084.5|1082.8|1
1648655620000|2022-03-30 15:53:40|1084.3|1082.5|1084.5|1082.8|1084.5|1082.8|1084.3|1082.5|2
1648655630000|2022-03-30 15:53:50|1084.3|1083|1084.3|1082.3|1084.3|1083|1084.3|1082.3|0
1648655640000|2022-03-30 15:54:00|1083.8|1082|1084|1082.3|1084|1082.3|1083.8|1082|0
1648655650000|2022-03-30 15:54:10|1083.8||1083.8||1084||1083.8||0
1648655660000|2022-03-30 15:54:20|1084|1082.5|1084.3|1082.3|1084.3|1082.5|1084|1082.3|0
1648655670000|2022-03-30 15:54:30||1082.5||1082.5||1082.5||1082.5|0
1648655680000|2022-03-30 15:54:40|1085|1083|1084.5|1082.8|1085|1083|1084.5|1082.8|0
1648655690000|2022-03-30 15:54:50|1084.3|1082.5|1084.5|1082.5|1084.5|1082.8|1084.3|1082.5|0
1648655700000|2022-03-30 15:55:00|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.5|0
1648655710000|2022-03-30 15:55:10|1084.5|1083|1085.3|1083.5|1085.3|1083.5|1084.5|1083|2
1648655720000|2022-03-30 15:55:20|1085.5|1083.3|1085.5|1083.3|1085.8|1083.5|1085.5|1083.3|2
1648655730000|2022-03-30 15:55:30|1085.3|1083.5|1085.3|1083.5|1085.3|1083.8|1085.3|1083.3|0
1648655740000|2022-03-30 15:55:40|1085|1083|1084.8|1083.3|1085|1083.3|1084.3|1082.8|3
1648655750000|2022-03-30 15:55:50|1084.5|1082.8|1084.8|1082.8|1084.8|1082.8|1084.5|1082.8|1
1648655760000|2022-03-30 15:56:00|1084.5|1083|1084.8|1083|1084.8|1083|1084.5|1082.8|0
1648655770000|2022-03-30 15:56:10|1084.5|1082.8|1084|1082.5|1084.5|1082.8|1084|1082.3|3
1648655780000|2022-03-30 15:56:20|1084.3|1082.3|1084|1082.3|1084.3|1082.5|1084|1082|0
1648655790000|2022-03-30 15:56:30|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.3|0
1648655800000|2022-03-30 15:56:40|1084|1082.3|1084|1082.3|1084|1082.5|1083.8|1082|0
1648655810000|2022-03-30 15:56:50|1084.3|1082.5|1084|1082|1084.3|1082.5|1084|1082|0
1648655820000|2022-03-30 15:57:00|1083.5|1081.5|1083.3|1081.5|1083.8|1082|1083.3|1081.5|0
1648655830000|2022-03-30 15:57:10|1083|1081.3|1082.5|1080.8|1083.3|1081.5|1082.5|1080.8|0
1648655840000|2022-03-30 15:57:20|1082.8|1081|1082.5|1080.8|1082.8|1081|1082.3|1080.5|1
1648655850000|2022-03-30 15:57:30|1082.3|1080.3|1081.8|1080|1082.3|1080.5|1081.8|1080|21
1648655860000|2022-03-30 15:57:40|1082|1080.3|1082.5|1080.5|1082.5|1080.5|1082|1080|0
1648655870000|2022-03-30 15:57:50|1082.3|1080.3|1082.5|1080.5|1082.8|1080.8|1082.3|1080.3|0
1648655880000|2022-03-30 15:58:00|1082.8|1080.8|1083|1080.8|1083|1080.8|1082.8|1080.8|0
1648655890000|2022-03-30 15:58:10|1082.8|1080.5|1082|1080.5|1083|1080.5|1082|1080.5|0
1648655900000|2022-03-30 15:58:20|1082.5|1080.3|1082.8|1081|1083.3|1081.3|1082.5|1080.3|18
1648655910000|2022-03-30 15:58:30|1082.5|1080.8|1082.5|1080.5|1082.5|1080.8|1082|1080.3|0
1648655920000|2022-03-30 15:58:40|1082.3|1080.3|1082.3|1080.3|1082.3|1080.5|1082|1080.3|0
1648655930000|2022-03-30 15:58:50|1082|1080|1083|1081.3|1083|1081.3|1082|1080|2
1648655940000|2022-03-30 15:59:00|1083.5|1081.5|1083.5|1081.8|1083.8|1081.8|1083.3|1081.5|0
1648655950000|2022-03-30 15:59:10|1083.3|1081.5|1083|1081|1083.5|1081.8|1082.5|1081|1
1648655960000|2022-03-30 15:59:20|1083.5|1080.8|1083.5|1081.5|1083.5|1081.5|1083.5|1080.8|0
1648655970000|2022-03-30 15:59:30|1083.3|1081.3|1083.3|1081|1083.3|1081.3|1083.3|1081|0
1648655980000|2022-03-30 15:59:40|1083|1081.3|1082|1080.3|1083.3|1081.3|1082|1080|6
1648655990000|2022-03-30 15:59:50|1081.5|1080|1082|1079.8|1082.3|1080|1081.5|1079.8|4
1648656000000|2022-03-30 16:00:00|1082.3|1080|1082.3|1080.3|1082.5|1080.5|1082|1080|0
1648656010000|2022-03-30 16:00:10|1082|1080|1082.3|1080|1082.3|1080.3|1082|1080|0
1648656020000|2022-03-30 16:00:20|1082.5|1080.3|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1648656030000|2022-03-30 16:00:30|1082.5|1080.5|1082.5|1080.5|1082.8|1081|1082.5|1080.5|0
1648656040000|2022-03-30 16:00:40|1082.3|1080.3|1082.8|1080.5|1082.8|1080.8|1082|1080|0
1648656050000|2022-03-30 16:00:50|1082.5|1080.8|1082|1080|1082.5|1080.8|1082|1079.8|0
1648656060000|2022-03-30 16:01:00|1081.8|1079.8|1082.3|1080.3|1082.3|1080.3|1081.5|1079.8|1
1648656070000|2022-03-30 16:01:10|1082|1080|1081.8|1079.8|1082|1080|1081.8|1079.8|0
1648656080000|2022-03-30 16:01:20|1082|1080|1081.5|1079.5|1082|1080.3|1081.5|1079.5|0
1648656090000|2022-03-30 16:01:30|1082|1079.8|1082|1080|1082|1080.3|1082|1079.5|1
1648656100000|2022-03-30 16:01:40|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|1081.3|1079.8|1
1648656110000|2022-03-30 16:01:50|1081.5|1079.5|1081.8|1079.8|1081.8|1079.8|1081.3|1079.5|0
1648656120000|2022-03-30 16:02:00|1082|1080|1081.5|1079.8|1082|1080.3|1081.3|1079.5|0
1648656130000|2022-03-30 16:02:10|1081.3|1079.5|1080.8|1079|1081.5|1079.8|1080.8|1079|8
1648656140000|2022-03-30 16:02:20|1081|1079.3|1080.5|1078.8|1081|1079.5|1080.5|1078.5|0
1648656150000|2022-03-30 16:02:30|1080.3|1078.5|1080.3|1078.5|1080.5|1078.5|1080.3|1078.3|0
1648656160000|2022-03-30 16:02:40|1080|1078.3|1079.5|1077.5|1080.3|1078.3|1079.3|1077.3|1
1648656170000|2022-03-30 16:02:50|1079|1077.3|1079|1077.3|1079.5|1077.5|1079|1077.3|0
1648656180000|2022-03-30 16:03:00|1078.8|1077.5|1079.3|1077.3|1079.8|1078|1078.8|1077|11
1648656190000|2022-03-30 16:03:10|1079|1077|1079|1077|1079.3|1077.8|1079|1077|0
1648656200000|2022-03-30 16:03:20|1079.3|1077.3|1079.8|1077.5|1079.8|1077.8|1079.3|1077|0
1648656210000|2022-03-30 16:03:30|1080|1077.8|1079.8|1077.5|1080|1077.8|1079.3|1077.5|0
1648656220000|2022-03-30 16:03:40|1079.5|1077.8|1079.5|1077.3|1079.8|1077.8|1079.5|1077.3|0
1648656230000|2022-03-30 16:03:50|1079.8|1077.5|1079.8|1077.8|1079.8|1077.8|1079.8|1077.5|0
1648656240000|2022-03-30 16:04:00|1080.3|1077.5|1081|1078.5|1081.5|1079.3|1080|1077.5|79
1648656250000|2022-03-30 16:04:10|1080.8|1078.8|1079.8|1077.8|1080.8|1078.8|1079.3|1077.5|31
1648656260000|2022-03-30 16:04:20|1080|1078|1079.5|1077.5|1080|1078|1079.3|1077.5|0
1648656270000|2022-03-30 16:04:30|1079|1077|1078.8|1076.8|1079|1077|1078.8|1076.8|15
1648656280000|2022-03-30 16:04:40|1079.3|1077|1079|1077|1079.3|1077.5|1079|1076.8|4
1648656290000|2022-03-30 16:04:50|1078.8|1076.8|1078.8|1077|1078.8|1077|1078.8|1076.8|0
1648656300000|2022-03-30 16:05:00|1079|1076.8|1078.8|1076.5|1079|1077|1078.8|1076.5|1
1648656310000|2022-03-30 16:05:10|1079|1076.8|1078.8|1076.8|1079|1077.3|1078.8|1076.5|2
1648656320000|2022-03-30 16:05:20|1078.5|1076.5|1078.3|1076.5|1078.5|1076.8|1078.3|1076.5|0
1648656330000|2022-03-30 16:05:30|1078.5|1076.3|1078.5|1076.3|1078.5|1076.5|1078.3|1076|18
1648656340000|2022-03-30 16:05:40|1078.3|1076.5|1078|1076|1078.5|1076.5|1078|1075.8|0
1648656350000|2022-03-30 16:05:50|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|0
1648656360000|2022-03-30 16:06:00|1078|1076.3|1078.5|1076.5|1078.5|1076.5|1078|1076|0
1648656370000|2022-03-30 16:06:10|1079|1076.8|1079.3|1077|1079.3|1077|1079|1076.8|0
1648656380000|2022-03-30 16:06:20|1079|1076.8|1078.8|1076.5|1079|1076.8|1078.8|1076.5|0
1648656390000|2022-03-30 16:06:30|1079|1076.8|1078.8|1076.8|1079|1077|1078.8|1076.5|0
1648656400000|2022-03-30 16:06:40|1079|1077|1078.8|1076.5|1079|1077|1078.5|1076.5|30
1648656410000|2022-03-30 16:06:50|1078.5|1076.3|1079|1077|1079.3|1077|1078.3|1076.3|0
1648656420000|2022-03-30 16:07:00|1078.8|1076.8|1079.3|1077.3|1079.3|1077.5|1078.8|1076.8|0
1648656430000|2022-03-30 16:07:10|1079.5|1077.5|1080.3|1078|1080.5|1078.3|1079.5|1077.3|0
1648656440000|2022-03-30 16:07:20|1080|1078.3|1079.8|1078|1080.3|1078.3|1079.5|1077.5|3
1648656450000|2022-03-30 16:07:30|1080|1078.3|1079.8|1078|1080.3|1078.5|1079.8|1078|0
1648656460000|2022-03-30 16:07:40|1079.5|1077.8|1079.8|1077.8|1079.8|1078|1079.5|1077.5|0
1648656470000|2022-03-30 16:07:50|1079.5|1078|1079.8|1077.8|1079.8|1078.3|1079.5|1077.8|4
1648656480000|2022-03-30 16:08:00|1080.3|1078|1080|1078|1080.3|1078.3|1079.8|1077.5|1
1648656490000|2022-03-30 16:08:10|1079.8|1077.8|1079.5|1077.5|1080|1078|1079.5|1077.5|0
1648656500000|2022-03-30 16:08:20|1079.3|1077|1077.8|1076|1079.3|1077|1077.8|1076|1
1648656510000|2022-03-30 16:08:30|1077.5|1075.8|1077|1075.5|1077.8|1076|1077|1075.5|7
1648656520000|2022-03-30 16:08:40|||||||||21
1648656530000|2022-03-30 16:08:50|||||||||2
1648656540000|2022-03-30 16:09:00||1075.8||1075.5||1075.8||1075.5|1
1648656550000|2022-03-30 16:09:10|||||||||5
1648656560000|2022-03-30 16:09:20|||||||||11
1648656570000|2022-03-30 16:09:30|1077.3|1075.8|1077.5|1076.3|1077.8|1076.3|1077.3|1075.5|10
1648656580000|2022-03-30 16:09:40|1077.8||1077.8||1077.8||1077.5||0
1648656590000|2022-03-30 16:09:50|1078.3|1076.5|1078.5|1076.5|1078.5|1076.8|1078|1076.5|4
1648656600000|2022-03-30 16:10:00|1078.8|1076.8|1078|1076.5|1078.8|1076.8|1078|1076.5|0
1648656610000|2022-03-30 16:10:10|1078.3||1078.3||1078.5||1078||0
1648656620000|2022-03-30 16:10:20|1078||1078||1078||1078||0
1648656630000|2022-03-30 16:10:30|1078.3|1076.8|1078|1076.3|1078.3|1076.8|1078|1076.3|16
1648656640000|2022-03-30 16:10:40|1077.5|1075.5|1077.5|1075.5|1077.5|1075.8|1077.5|1075.5|1
1648656650000|2022-03-30 16:10:50|1077.3||1077.5||1077.5||1077||0
1648656660000|2022-03-30 16:11:00|1077.3||1077||1077.5||1077||0
1648656680000|2022-03-30 16:11:20|1077.3|1075.8|1077.5|1075.8|1077.5|1075.8|1077.3|1075.8|0
1648656690000|2022-03-30 16:11:30|1077.8|1075.5|1077.5|1075.5|1077.8|1075.8|1077.3|1075.5|1
1648656700000|2022-03-30 16:11:40||1075.8||1075.8||1075.8||1075.5|0
1648656720000|2022-03-30 16:12:00|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1075.8|0
1648656730000|2022-03-30 16:12:10|||||||||1
1648656740000|2022-03-30 16:12:20|1078.5|1076.5|1078.8|1077|1078.8|1077.3|1078.3|1076.5|3
1648656750000|2022-03-30 16:12:30|1079|1077.5|1079.5|1077.3|1079.5|1077.5|1079|1077.3|0
1648656760000|2022-03-30 16:12:40|1079.8|1077.5|1079.5|1077.5|1079.8|1077.8|1079.3|1077.3|0
1648656770000|2022-03-30 16:12:50|1079.8|1077.8|1079.5|1077.8|1079.8|1078|1079.5|1077.5|0
1648656780000|2022-03-30 16:13:00|1080.3|1078.3|1080.5|1079|1080.5|1079|1080.3|1078.3|5
1648656790000|2022-03-30 16:13:10|1080.8|1079.3|1080.5|1079.3|1081|1079.3|1080.5|1079.3|4
1648656800000|2022-03-30 16:13:20|1080.8|1080|1081.8|1080|1081.8|1080|1080.5|1080|5
1648656810000|2022-03-30 16:13:30|1081.3|1079.8|1081.3|1079.5|1081.8|1080|1081.3|1079.3|5
1648656820000|2022-03-30 16:13:40||1079.3||1079.5||1079.5||1079.3|0
1648656830000|2022-03-30 16:13:50|1081|1079.3|1081.3|1079.5|1081.3|1079.5|1081|1079.3|0
1648656840000|2022-03-30 16:14:00|1081.5|1080|1081.8|1079.8|1082|1080.3|1081.5|1079.8|3
1648656850000|2022-03-30 16:14:10|1081.5|1080|1081.5|1079.5|1081.5|1080|1081.5|1079.5|0
1648656860000|2022-03-30 16:14:20|1081|1079|1081|1079.3|1081|1079.3|1081|1079|1
1648656870000|2022-03-30 16:14:30|1081.3|1079.5|1081.5|1079.5|1081.5|1079.5|1081.3|1079|0
1648656880000|2022-03-30 16:14:40|1081.3|1079.3|1081.5|1079.5|1081.5|1079.5|1081.3|1079.3|0
1648656890000|2022-03-30 16:14:50|1081.3||1081.5||1081.5||1081.3||0
1648656900000|2022-03-30 16:15:00|1081.3|1079.8|1082|1080.3|1082|1080.3|1081.3|1079.8|0
1648656910000|2022-03-30 16:15:10||1080||1080.3||1080.8||1080|2
1648656920000|2022-03-30 16:15:20|1081.8|1079.8|1081|1079|1081.8|1079.8|1080.8|1079|0
1648656930000|2022-03-30 16:15:30|1080.8|1078.8|1080.8|1078.8|1080.8|1079|1080.5|1078.8|0
1648656940000|2022-03-30 16:15:40|1080.5|1078.5|1079.8|1078|1080.5|1078.5|1079.8|1077.8|0
1648656950000|2022-03-30 16:15:50|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|0
1648656960000|2022-03-30 16:16:00|1079|1077|1078.8|1076.5|1079|1077|1078.8|1076.5|12
1648656970000|2022-03-30 16:16:10|1079|1076.8|1078.8|1076.8|1079|1076.8|1078.5|1076.5|0
1648656980000|2022-03-30 16:16:20|1079|1077|1080.8|1078.5|1080.8|1078.5|1079|1077|0
1648656990000|2022-03-30 16:16:30|1080.5|1078.8|1079.8|1077.5|1080.5|1078.8|1079.8|1077.5|0
1648657000000|2022-03-30 16:16:40|1079.5|1077.3|1079.3|1077.3|1079.5|1077.5|1079.3|1077|0
1648657010000|2022-03-30 16:16:50|1079.5|1077.5|1080.5|1078.3|1080.5|1078.3|1079.5|1077.3|0
1648657020000|2022-03-30 16:17:00|1080.3|1078|1080|1078.3|1080.3|1078.3|1080|1078|0
1648657030000|2022-03-30 16:17:10|1080.8|1078.8|1080.3|1078.5|1080.8|1078.8|1080.3|1078.5|0
1648657040000|2022-03-30 16:17:20|1080.5|1078|1080|1078|1080.5|1078|1080|1078|1
1648657050000|2022-03-30 16:17:30|1080.3|1078.3|1081|1079.3|1082|1080|1080.3|1078.3|0
1648657060000|2022-03-30 16:17:40|1080.8|1079|1080.5|1078.8|1080.8|1079.3|1080.3|1078.5|0
1648657070000|2022-03-30 16:17:50|1080|1078.5|1079.5|1077.5|1080|1078.8|1079.5|1077.5|20
1648657080000|2022-03-30 16:18:00|1079.8|1077.8|1078.3|1076.5|1079.8|1077.8|1078.3|1076.5|99
1648657090000|2022-03-30 16:18:10|1078|1076.3|1078.3|1076.3|1078.3|1076.3|1078|1076|0
1648657100000|2022-03-30 16:18:20|1077.8|1076|1078|1075.5|1078|1076.3|1077.8|1075.5|50
1648657110000|2022-03-30 16:18:30|1077.8|1074.8|1077.3|1074.8|1078|1074.8|1077.3|1074.8|5
1648657120000|2022-03-30 16:18:40|1077|1075|1076.8|1074.8|1077.5|1075|1076.8|1074.8|0
1648657130000|2022-03-30 16:18:50|1077|1075|1076.8|1074.8|1077|1075|1076.8|1074.8|0
1648657140000|2022-03-30 16:19:00||1075||1075||1075||1075|0
1648657150000|2022-03-30 16:19:10|1079.3|1077.3|1079|1077|1079.5|1077.5|1079|1077|6
1648657160000|2022-03-30 16:19:20|1078.5|1076.8|1077.8|1075.5|1078.5|1076.8|1077.8|1075|0
1648657170000|2022-03-30 16:19:30|1078||1077.5||1078||1077.3||0
1648657180000|2022-03-30 16:19:40|||||||||13
1648657190000|2022-03-30 16:19:50|1077.8|1076.3|1078|1076.3|1078|1076.3|1077.3|1076.3|4
1648657200000|2022-03-30 16:20:00|1077.5|1075.8|1077.3|1075.5|1077.5|1075.8|1077.3|1075.5|4
1648657210000|2022-03-30 16:20:10|1077|1076|1077.5|1075.8|1078.5|1076.3|1077|1075.8|5
1648657220000|2022-03-30 16:20:20|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077|1075.5|0
1648657230000|2022-03-30 16:20:30|1077||1077||1077.3||1076.8||2
1648657240000|2022-03-30 16:20:40|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077|1075.8|0
1648657250000|2022-03-30 16:20:50|1077.5||1077.3||1077.5||1077.3||1
1648657260000|2022-03-30 16:21:00|1077.5|1075.5|1077|1075.5|1077.5|1075.5|1077|1075.5|56
1648657280000|2022-03-30 16:21:20|1076.8|1074.8|1075.5|1074|1076.8|1074.8|1075.5|1074|21
1648657290000|2022-03-30 16:21:30||1074.3||1073.8||1074.3||1073.8|22
1648657300000|2022-03-30 16:21:40|1075|1073.5|1075|1073|1075|1073.5|1074.8|1072.8|0
1648657310000|2022-03-30 16:21:50|1074.8|1072.5|1074.5|1072.3|1074.8|1072.5|1074.5|1072.3|0
1648657320000|2022-03-30 16:22:00|1073.8|1071.5|1075.5|1074|1075.5|1074|1073.5|1071.3|15
1648657330000|2022-03-30 16:22:10||1073.8||1073.8||1074||1073.5|0
1648657340000|2022-03-30 16:22:20||1074||1073.8||1074||1073.8|6
1648657350000|2022-03-30 16:22:30|1075|1073.3|1075|1073.5|1075|1073.8|1075|1073.3|8
1648657360000|2022-03-30 16:22:40||1073.8||1073.3||1073.8||1073.3|1
1648657370000|2022-03-30 16:22:50||1073||1073||1073||1073|0
1648657380000|2022-03-30 16:23:00||1072.8||1073.3||1073.3||1072.8|0
1648657390000|2022-03-30 16:23:10|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|1074.8|1072.3|0
1648657400000|2022-03-30 16:23:20|1075.3|1072.5|1075|1072.8|1075.3|1073|1074.8|1072.5|26
1648657410000|2022-03-30 16:23:30|1075.3|1073.8|1074.5|1072.8|1075.5|1074|1074.5|1072.8|22
1648657420000|2022-03-30 16:23:40||1073||1073||1073||1072.8|1
1648657430000|2022-03-30 16:23:50|1074.3|1072.8|1074|1071.8|1074.3|1073|1074|1071.8|0
1648657440000|2022-03-30 16:24:00|1073.8|1071.5|1073.8|1072|1074|1072|1073.5|1071.5|0
1648657450000|2022-03-30 16:24:10|1073.5|1071.5|1073.5|1071.3|1073.5|1071.5|1073.3|1071.3|0
1648657460000|2022-03-30 16:24:20|1072.5|1070.8|1072.5|1071|1072.5|1071.3|1072.5|1070.8|16
1648657470000|2022-03-30 16:24:30||1070.8||1070.3||1070.8||1070.3|8
1648657480000|2022-03-30 16:24:40|1072.3|1070.5|1072.3|1070|1072.3|1070.5|1071.5|1069.3|0
1648657490000|2022-03-30 16:24:50|1072.5|1070.5|1072.5|1071|1072.5|1071|1072.5|1070.5|1
1648657500000|2022-03-30 16:25:00|1073|1070.8|1072.8|1070.3|1073|1070.8|1071|1069|39
1648657510000|2022-03-30 16:25:10|1073|1070|1073|1070.3|1073|1070.3|1073|1070|1
1648657520000|2022-03-30 16:25:20|1072.5|1070|1072.5|1070|1072.5|1070.3|1072.5|1069.8|0
1648657530000|2022-03-30 16:25:30||1070.3||1070||1070.3||1069.8|0
1648657540000|2022-03-30 16:25:40|1072.3|1069.8|1072.3|1069.8|1072.3|1069.8|1072|1069.3|0
1648657550000|2022-03-30 16:25:50|1072|1069.3|1072.5|1070.3|1072.5|1070.3|1072|1069.3|0
1648657560000|2022-03-30 16:26:00|1071.8|1070|1073.3|1071|1073.8|1071.5|1071.8|1069.5|9
1648657570000|2022-03-30 16:26:10|1073|1070.8|1072.3|1070.3|1073|1071|1072.3|1070|1
1648657580000|2022-03-30 16:26:20|1072.5|1070|1072.5|1070.5|1072.5|1070.5|1072.3|1070|0
1648657590000|2022-03-30 16:26:30|1072|1070.3|1072.5|1070.3|1072.5|1070.3|1072|1070.3|2
1648657600000|2022-03-30 16:26:40|1072.3|1070|1071.3|1069.3|1072.5|1070|1071|1068.8|0
1648657610000|2022-03-30 16:26:50|1071.5|1069|1071.5|1069.3|1071.5|1069.3|1071.5|1069|0
1648657620000|2022-03-30 16:27:00|1071.3||1071.3||1071.3||1071.3||0
1648657630000|2022-03-30 16:27:10|1071.5|1068.5|1070.5|1068|1071.5|1068.5|1070.5|1068|34
1648657640000|2022-03-30 16:27:20|1070.3|1068.5|1070|1068|1070.5|1068.5|1070|1067.8|0
1648657650000|2022-03-30 16:27:30|1070.3|1067.8|1070.5|1068.5|1070.5|1068.5|1069.8|1067.5|1
1648657660000|2022-03-30 16:27:40|1070.3|1068.3|1070|1068|1070.3|1068.3|1069.8|1068|0
1648657670000|2022-03-30 16:27:50|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|0
1648657680000|2022-03-30 16:28:00|1070.5|1068.3|1071|1068.8|1071|1069|1070.5|1068.3|1
1648657690000|2022-03-30 16:28:10|1070.8|1069|1070|1068|1071|1069|1070|1068|1
1648657700000|2022-03-30 16:28:20|1069.8||1069.8||1069.8||1069.5||1
1648657710000|2022-03-30 16:28:30|1069.5|1067.5|1068.3|1065.5|1069.5|1067.5|1068|1065.5|33
1648657720000|2022-03-30 16:28:40|1068|1065.8|1067.5|1065|1068.3|1065.8|1067.5|1065|0
1648657730000|2022-03-30 16:28:50|1067.3|1064.8|1067.5|1065.3|1067.8|1065.3|1066.8|1064.3|0
1648657740000|2022-03-30 16:29:00|1067.3|1065|1067.5|1065.3|1068|1065.5|1066.8|1064.8|1
1648657750000|2022-03-30 16:29:10|1067.8|1065.5|1067.5|1065.5|1067.8|1065.5|1067.3|1065|12
1648657760000|2022-03-30 16:29:20|1067.3|1065|1066.8|1064.8|1067.8|1065.5|1066.8|1064.8|0
1648657770000|2022-03-30 16:29:30|1065.5|1063.5|1065.5|1063.3|1066|1063.8|1064.8|1062.8|4
1648657780000|2022-03-30 16:29:40|1066|1063.5|1065.5|1063.3|1066|1063.8|1065.3|1063|7
1648657790000|2022-03-30 16:29:50|1065.3|1063|1063.8|1061|1065.5|1063.3|1063.8|1061|19
1648657800000|2022-03-30 16:30:00|1063.5|1061.5|1063.5|1061.3|1064.3|1062|1063.5|1061.3|5
1648657810000|2022-03-30 16:30:10|1063.8|1061.5|1064.3|1062|1064.3|1062.3|1063.8|1061.5|1
1648657820000|2022-03-30 16:30:20|1063.5|1061.8|1064.8|1062.5|1065|1063|1063.3|1061|55
1648657830000|2022-03-30 16:30:30|1066.3|1062.8|1065.3|1062.8|1066.3|1063.5|1065.3|1062.8|2
1648657840000|2022-03-30 16:30:40|1065|1062.5|1067|1064.5|1068.3|1065.5|1064.8|1062.3|9
1648657850000|2022-03-30 16:30:50|1066.5|1064.3|1065.8|1063.5|1066.5|1064.3|1065.3|1063.5|15
1648657860000|2022-03-30 16:31:00|1065.5|1063.3|1065.5|1063.3|1065.5|1063.5|1065.3|1063.3|2
1648657870000|2022-03-30 16:31:10|1065.3|1063.5|1064.3|1061.8|1065.3|1063.5|1064.3|1061.8|12
1648657880000|2022-03-30 16:31:20||1062||1062||1062.3||1061.8|0
1648657890000|2022-03-30 16:31:30|1064|1061.8|1063.5|1061.5|1064|1062|1063.3|1061.3|14
1648657900000|2022-03-30 16:31:40|1063.8|1061.3|1064|1061.8|1064|1062|1063.3|1061.3|6
1648657910000|2022-03-30 16:31:50|1063.8|1061.5|1063.8|1061.8|1064|1062|1063.8|1061.5|0
1648657920000|2022-03-30 16:32:00|1064|1062|1065|1062.3|1065|1063.5|1064|1062|6
1648657930000|2022-03-30 16:32:10|1064.8|1062.8|1064|1062|1064.8|1062.8|1064|1061.8|8
1648657940000|2022-03-30 16:32:20|1063|1061.8|1063|1061.5|1063|1062|1063|1061.3|11
1648657950000|2022-03-30 16:32:30||1061.3||1061.3||1061.5||1061.3|3
1648657960000|2022-03-30 16:32:40||1061||1061||1061.3||1060|0
1648657970000|2022-03-30 16:32:50|1062.5|1061.3|1062.5|1060.3|1062.5|1061.5|1062.5|1060.3|28
1648657980000|2022-03-30 16:33:00|1062.3|1059.8|1062.3|1059.8|1062.3|1060|1062|1059.8|1
1648657990000|2022-03-30 16:33:10|1062|1059.5|1062|1059.8|1062.3|1060|1061|1059.5|11
1648658000000|2022-03-30 16:33:20|1062.3|1060|1062.8|1060.5|1062.8|1060.5|1062.3|1059.8|0
1648658010000|2022-03-30 16:33:30|1062.5||1062.5||1062.8||1062.5||0
1648658020000|2022-03-30 16:33:40|1062.3|1061|1062|1060|1062.8|1061|1061.5|1060|10
1648658030000|2022-03-30 16:33:50|1062.3|1059.8|1062.3|1060.8|1062.3|1060.8|1062|1059.8|2
1648658040000|2022-03-30 16:34:00|1062.8|1060.5|1062.3|1060.3|1062.8|1060.5|1062.3|1060|2
1648658050000|2022-03-30 16:34:10|1062|1060.5|1062.3|1060.5|1062.5|1060.8|1062|1060.3|2
1648658060000|2022-03-30 16:34:20|1062.8|1060.8|1063.5|1061.5|1064|1061.8|1062.8|1060.8|10
1648658070000|2022-03-30 16:34:30|1063.8|1061.8|1063.5|1062|1064.3|1062|1063.5|1061.5|0
1648658080000|2022-03-30 16:34:40|1063.8|1062.3|1064.3|1062.5|1064.5|1062.5|1063.8|1062.3|1
1648658090000|2022-03-30 16:34:50|1064|1062.3|1063.8|1062|1064.3|1062.3|1063.5|1062|0
1648658100000|2022-03-30 16:35:00|1063.5|1061|1063.3|1061.5|1063.5|1061.5|1063.3|1061|2
1648658110000|2022-03-30 16:35:10|1063|1061.3|1063|1061.3|1064.3|1062|1063|1061|0
1648658120000|2022-03-30 16:35:20|1063.3||1063||1063.3||1063||0
1648658140000|2022-03-30 16:35:40|1062.8|1060.8|1064|1061.5|1064|1061.5|1062.5|1060.3|4
1648658150000|2022-03-30 16:35:50|1064.3|1061.8|1064|1061.5|1064.3|1062|1064|1061.5|0
1648658160000|2022-03-30 16:36:00|1063.8|1061.3|1064.3|1062|1064.3|1062|1063.8|1061.3|0
1648658170000|2022-03-30 16:36:10|1063.8|1062.3|1063.5|1061.5|1063.8|1062.5|1063.5|1061.5|3
1648658180000|2022-03-30 16:36:20|1063.8|1061.8|1063.8|1062|1063.8|1062|1063.5|1061.8|0
1648658190000|2022-03-30 16:36:30|1063.5|1061.8|1063.8|1062|1063.8|1062|1063.5|1061.8|0
1648658200000|2022-03-30 16:36:40|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.3|1061.5|0
1648658210000|2022-03-30 16:36:50|1063.3|1061.5|1063.3|1061.5|1064|1061.8|1063.3|1061.5|6
1648658220000|2022-03-30 16:37:00|1063|1061.8|1063|1061.3|1063|1061.8|1063|1061.3|0
1648658230000|2022-03-30 16:37:10|1063.3|1060.5|1062.5|1060.8|1063.3|1060.8|1062.3|1060.5|0
1648658240000|2022-03-30 16:37:20|1062.3|1060.5|1062.3|1060.3|1062.5|1060.5|1061.8|1060.3|0
1648658250000|2022-03-30 16:37:30|1062|1060|1059.8|1058|1062.3|1060|1059.8|1058|18
1648658260000|2022-03-30 16:37:40|1060|1058.5|1060.8|1058.5|1060.8|1058.5|1059.8|1057.8|3
1648658270000|2022-03-30 16:37:50|1061|1058.8|1060.3|1058|1061|1059|1059.8|1057.8|0
1648658280000|2022-03-30 16:38:00|1060|1058.3|1059.8|1057.5|1060.3|1058.3|1059.5|1057.3|0
1648658290000|2022-03-30 16:38:10|1059.5|1057.3|1059.3|1057|1059.5|1057.3|1059.3|1057|0
1648658300000|2022-03-30 16:38:20|1059.5|1057.3|1058.3|1056|1059.5|1057.3|1057.8|1055.5|0
1648658310000|2022-03-30 16:38:30|1058|1055.8|1056.3|1054.3|1058.3|1055.8|1056|1054|3
1648658320000|2022-03-30 16:38:40|1056.5|1054.5|1056|1054.3|1056.8|1055|1056|1053.8|2
1648658330000|2022-03-30 16:38:50|1056.5|1054.8|1057|1055.3|1057.3|1055.5|1056.5|1054.8|2
1648658340000|2022-03-30 16:39:00|1057.3|1056|1059.5|1057.5|1060|1058.3|1057|1056|23
1648658350000|2022-03-30 16:39:10|1059.3|1057.3|1059.8|1057.8|1060|1058|1059.3|1057.3|2
1648658360000|2022-03-30 16:39:20|1059.5|1057.5|1059.5|1057.5|1060.3|1058.3|1059.3|1057.3|2
1648658370000|2022-03-30 16:39:30|1059.8|1057.8|1059|1057|1060|1058|1058.8|1057|2
1648658380000|2022-03-30 16:39:40|1058.8|1056.8|1058.8|1056.8|1059|1056.8|1058.5|1056.3|0
1648658390000|2022-03-30 16:39:50|1058.5|1056.3|1058.5|1056.5|1059|1057|1058.3|1056.3|2
1648658400000|2022-03-30 16:40:00|1058.3|1056.3|1058.8|1056.5|1059|1056.8|1058.3|1056|0
1648658410000|2022-03-30 16:40:10|1058.5|1056.8|1059.3|1057.3|1059.3|1057.3|1058.5|1056.5|0
1648658420000|2022-03-30 16:40:20|1059.5|1057.5|1060.3|1058.3|1060.3|1058.3|1059|1057.3|0
1648658430000|2022-03-30 16:40:30|1060.5|1058.5|1062.3|1060|1062.3|1060.3|1060.5|1058.5|9
1648658440000|2022-03-30 16:40:40|1061.8|1059.8|1061.5|1059.5|1061.8|1060|1061.3|1059.5|2
1648658450000|2022-03-30 16:40:50|1061.3|1059.3|1061.8|1059.8|1062|1059.8|1060.8|1059|5
1648658460000|2022-03-30 16:41:00|1061.3|1059.5|1061.5|1059.5|1061.8|1059.8|1061.3|1059.5|1
1648658470000|2022-03-30 16:41:10|1061.3|1059.8|1061|1059.8|1061.8|1059.8|1061|1059.8|4
1648658480000|2022-03-30 16:41:20|1060.8|1059.5|1060.5|1058.8|1061|1059.5|1060.5|1058.8|12
1648658490000|2022-03-30 16:41:30|1060.8|1059|1060.8|1059|1061|1059.3|1060.8|1058.8|0
1648658500000|2022-03-30 16:41:40|1061|1058.8|1060.5|1058.5|1061|1059|1060.3|1058.3|4
1648658510000|2022-03-30 16:41:50|1060.8|1058.8|1060.5|1058.5|1060.8|1058.8|1060.5|1058.5|0
1648658520000|2022-03-30 16:42:00|1060|1058|1060.5|1058.3|1060.5|1058.3|1060|1057.8|0
1648658530000|2022-03-30 16:42:10|1060.3|1058|1059.8|1057.8|1060.5|1058|1059.5|1057.5|0
1648658540000|2022-03-30 16:42:20|1060|1057.3|1059.3|1057.3|1060|1057.8|1059.3|1057|0
1648658550000|2022-03-30 16:42:30|1059.8|1057|1059.5|1057.5|1059.8|1057.8|1059.5|1057|1
1648658560000|2022-03-30 16:42:40|1060.3|1057.8|1060|1057.8|1060.3|1057.8|1060|1057.8|0
1648658570000|2022-03-30 16:42:50|1059.8|1057.3|1059.5|1057.3|1059.8|1057.5|1059.3|1057.3|0
1648658580000|2022-03-30 16:43:00|1059.3|1057|1059.5|1057.5|1059.8|1057.5|1059|1057|1
1648658590000|2022-03-30 16:43:10|1059.3|1057|1059.3|1057|1059.3|1057|1059.3|1057|0
1648658600000|2022-03-30 16:43:20|1059.5|1058|1059.3|1057|1060.3|1058|1059.3|1057|8
1648658610000|2022-03-30 16:43:30|1059|1057.3|1059|1057|1059.5|1057.3|1059|1057|0
1648658620000|2022-03-30 16:43:40|1059.3||1059||1059.3||1059||0
1648658630000|2022-03-30 16:43:50|1058.8|1056.8|1059|1056.8|1059|1056.8|1058.8|1056.8|0
1648658640000|2022-03-30 16:44:00|1058.8|1057|1059.3|1057.5|1059.8|1057.8|1058.8|1056.8|1
1648658660000|2022-03-30 16:44:20|1060.5|1058.5|1060.3|1058.5|1060.5|1058.5|1060|1058.3|3
1648658670000|2022-03-30 16:44:30|1060|1058.3|1060|1058.3|1060.3|1058.3|1060|1058.3|0
1648658680000|2022-03-30 16:44:40|1060.3|1058|1060.5|1058.5|1060.8|1058.5|1060.3|1058|2
1648658690000|2022-03-30 16:44:50|1060.8|1058.8|1060.5|1058.5|1060.8|1059|1060.5|1058.5|0
1648658700000|2022-03-30 16:45:00||1058||1058.3||1058.3||1058|0
1648658710000|2022-03-30 16:45:10|1060.8|1058.5|1060.8|1058.5|1060.8|1058.8|1060.8|1058.3|0
1648658720000|2022-03-30 16:45:20|1061.5|1059|1062.3|1060|1062.5|1060|1061.3|1059|0
1648658730000|2022-03-30 16:45:30|1062.5|1060.3|1062.5|1060.5|1062.5|1060.5|1062.3|1060.3|0
1648658740000|2022-03-30 16:45:40|1062.8|1060.8|1062|1060.3|1063.5|1061.3|1062|1060.3|0
1648658750000|2022-03-30 16:45:50|1062.3|1060.5|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|2
1648658760000|2022-03-30 16:46:00|1062|1059.8|1062|1060.5|1062.3|1060.5|1062|1059.8|0
1648658770000|2022-03-30 16:46:10|1062.3|1060.3|1064|1061.8|1064|1061.8|1062.3|1060.3|1
1648658780000|2022-03-30 16:46:20|1063.8|1061.3|1064|1061.8|1064|1061.8|1063.3|1061.3|0
1648658790000|2022-03-30 16:46:30|1064.5|1062|1064.3|1061.8|1065.3|1062.8|1064|1061.8|0
1648658800000|2022-03-30 16:46:40|1064|1062|1064|1061.5|1064.3|1062|1063.8|1061.5|0
1648658810000|2022-03-30 16:46:50|1064.3|1061.3|1063.5|1061.3|1064.3|1061.5|1063.5|1061.3|0
1648658820000|2022-03-30 16:47:00|1063.3|1061|1063.3|1061.3|1063.8|1061.3|1063|1061|0
1648658830000|2022-03-30 16:47:10|1063|1061|1062.8|1060.5|1063.3|1061|1062.8|1060.5|0
1648658840000|2022-03-30 16:47:20|1062.5|1061|1062|1060|1063.3|1061|1062|1060|0
1648658850000|2022-03-30 16:47:30|1062.3|1059.8|1062.5|1060.5|1062.8|1060.5|1062.3|1059.8|0
1648658860000|2022-03-30 16:47:40|1062.3|1060|1062.5|1060.3|1062.5|1060.3|1062.3|1060|0
1648658870000|2022-03-30 16:47:50||1060||1060||1060.3||1060|0
1648658880000|2022-03-30 16:48:00|1062.3|1060.3|1061.8|1059.8|1062.3|1060.3|1061.8|1059.8|0
1648658890000|2022-03-30 16:48:10|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|0
1648658900000|2022-03-30 16:48:20|1061.8|1059.8|1061.8|1059.5|1061.8|1059.8|1061.5|1059.5|0
1648658910000|2022-03-30 16:48:30|1062|1059.8|1060.8|1058.8|1062|1059.8|1060.8|1058.8|0
1648658920000|2022-03-30 16:48:40|1061|1059|1061.5|1059.3|1061.5|1059.3|1060.8|1058.8|0
1648658930000|2022-03-30 16:48:50|1061.3|1059.5|1061.5|1059.3|1061.5|1059.5|1061|1059|0
1648658940000|2022-03-30 16:49:00|1061.3|1059.5|1061.8|1059.5|1061.8|1059.5|1061.3|1059.3|3
1648658950000|2022-03-30 16:49:10|1061.3|1059.3|1061.5|1059.5|1062|1059.5|1061.3|1059.3|0
1648658960000|2022-03-30 16:49:20|1061.8|1059.3|1062|1059.8|1062|1059.8|1061.5|1059.3|8
1648658970000|2022-03-30 16:49:30|1061.8|1060|1061.5|1059.5|1061.8|1060|1061.5|1059.5|0
1648658980000|2022-03-30 16:49:40|1061.8|1059.8|1061.5|1059.5|1062|1060|1061.5|1059.5|0
1648658990000|2022-03-30 16:49:50|1061.3|1059.3|1062|1059.8|1062|1059.8|1061.3|1059.3|0
1648659000000|2022-03-30 16:50:00|1061.8|1059.5|1062|1059.8|1062|1059.8|1061.5|1059.5|0
1648659010000|2022-03-30 16:50:10|1061.5|1060|1061.8|1059.5|1061.8|1060|1061.3|1059|0
1648659020000|2022-03-30 16:50:20|1061.5|1059.3|1061.8|1059.3|1061.8|1059.5|1061.5|1059.3|0
1648659030000|2022-03-30 16:50:30|1062|1059.5|1061.5|1059.3|1062|1059.5|1061.5|1059.3|0
1648659040000|2022-03-30 16:50:40|1061.3|1058.8|1061.3|1059|1061.3|1059|1061.3|1058.8|0
1648659050000|2022-03-30 16:50:50|1061.5|1059.3|1061.3|1059.3|1061.5|1059.3|1061.3|1059|0
1648659060000|2022-03-30 16:51:00|1061.5|1059|1061.8|1059.5|1061.8|1059.5|1061.5|1059|0
1648659070000|2022-03-30 16:51:10|1061.5|1060|1061|1059|1061.8|1060|1061|1059|0
1648659080000|2022-03-30 16:51:20|1061.3|1058.8|1061.3|1058.8|1061.3|1059|1061|1058.8|0
1648659090000|2022-03-30 16:51:30|1061.5|1059|1061.8|1059.5|1062|1059.5|1061.5|1058.8|5
1648659100000|2022-03-30 16:51:40|1061.5|1059.3|1061.5|1059|1061.5|1059.5|1061.5|1059|0
1648659110000|2022-03-30 16:51:50|1061.3|1058.8|1062.3|1060.5|1062.5|1060.5|1061|1058.8|3
1648659120000|2022-03-30 16:52:00|1062|1059.5|1061.8|1059.3|1062|1059.5|1061.5|1059.3|7
1648659130000|2022-03-30 16:52:10|1061.5|1059.5|1062|1059.5|1062|1059.5|1061.5|1059.3|0
1648659140000|2022-03-30 16:52:20|1062.3|1059.8|1061.5|1059.3|1062.3|1059.8|1061.5|1059.3|12
1648659160000|2022-03-30 16:52:40|1061|1059|1061.5|1059|1061.5|1059|1061|1058.8|0
1648659170000|2022-03-30 16:52:50|1061.3|1059.3|1061.5|1059|1061.5|1059.3|1061.3|1059|0
1648659180000|2022-03-30 16:53:00|1061|1059.3|1061|1059|1061|1059.3|1061|1059|0
1648659190000|2022-03-30 16:53:10|1060.8|1058.8|1060.3|1058.3|1061|1059|1060.3|1058.3|0
1648659200000|2022-03-30 16:53:20|1060|1058|1060.5|1058.5|1060.8|1058.5|1059.8|1057.8|0
1648659210000|2022-03-30 16:53:30|1060.8|1058.3|1060.5|1058|1061|1058.8|1060.3|1058|0
1648659220000|2022-03-30 16:53:40|1060.3|1058.3|1060.8|1058.5|1060.8|1058.5|1060.3|1058|0
1648659230000|2022-03-30 16:53:50|1060.5|1058.3|1060.5|1058.3|1060.8|1058.5|1060.3|1058|0
1648659240000|2022-03-30 16:54:00|1060.3|1058|1060.8|1058.8|1061|1058.8|1060.3|1058|0
1648659250000|2022-03-30 16:54:10|1061||1061||1061||1060.8||0
1648659260000|2022-03-30 16:54:20|1060.8|1058.3|1060.5|1058.3|1060.8|1058.3|1060.5|1058.3|0
1648659270000|2022-03-30 16:54:30|1060.8|1058.8|1060.5|1058.3|1060.8|1058.8|1060.5|1058.3|0
1648659280000|2022-03-30 16:54:40|1060.3|1058|1060.3|1058.3|1060.3|1058.3|1060.3|1058|0
1648659290000|2022-03-30 16:54:50||1058||1058.3||1058.3||1058|0
1648659300000|2022-03-30 16:55:00|1061|1058.5|1061|1058.8|1061|1059|1061|1058.5|4
1648659310000|2022-03-30 16:55:10|1060.8|1058.5|1060.8|1058.5|1061.3|1059|1060.8|1058.5|0
1648659320000|2022-03-30 16:55:20|1061|1058.8|1061.5|1059.3|1061.5|1059.3|1061|1058.8|0
1648659330000|2022-03-30 16:55:30|1061.3|1059|1061.3|1059|1061.3|1059.3|1061.3|1059|0
1648659340000|2022-03-30 16:55:40||1059.3||1059.3||1059.3||1059|0
1648659350000|2022-03-30 16:55:50|1060.8|1059|1061|1058.8|1061|1059|1060.8|1058.5|0
1648659360000|2022-03-30 16:56:00|1060.8|1059|1060.5|1058.3|1061|1059|1060.5|1058.3|0
1648659370000|2022-03-30 16:56:10|1060.3|1058|1060.5|1058.3|1060.5|1058.8|1060|1058|0
1648659380000|2022-03-30 16:56:20|1061|1058.5|1061.3|1059.3|1061.3|1059.3|1061|1058.5|0
1648659390000|2022-03-30 16:56:30|1061.5|1059|1061.3|1059|1061.5|1059.3|1061.3|1058.8|0
1648659400000|2022-03-30 16:56:40|1061.5|1059.3|1061.5|1059.8|1061.5|1060|1061.5|1059.3|10
1648659410000|2022-03-30 16:56:50|1062.3|1059.5|1062.8|1060.5|1062.8|1060.5|1062.3|1059.5|1
1648659420000|2022-03-30 16:57:00|1062.5|1060.3|1061.8|1059.5|1062.8|1060.5|1061.5|1059.5|0
1648659430000|2022-03-30 16:57:10|1061.5|1060.3|1061.3|1059|1061.8|1060.3|1061|1059|1
1648659440000|2022-03-30 16:57:20|1061|1059.3|1062.3|1059.8|1062.3|1059.8|1061|1059|5
1648659450000|2022-03-30 16:57:30|1062|1059.5|1062|1059.8|1062.3|1059.8|1061.8|1059.5|0
1648659460000|2022-03-30 16:57:40|1062.3|1059.5|1061.5|1059.5|1062.3|1059.8|1061.5|1059.5|0
1648659470000|2022-03-30 16:57:50|1061.3|1059.3|1061.8|1060|1061.8|1060|1061.3|1059|0
1648659480000|2022-03-30 16:58:00|1062|1059.8|1061.8|1059.8|1062|1060.3|1061.5|1059.8|0
1648659490000|2022-03-30 16:58:10|1061.5|1059.5|1061.8|1059.8|1061.8|1059.8|1061.5|1059.5|0
1648659500000|2022-03-30 16:58:20|1061.5|1059.5|1062|1059.8|1062|1059.8|1061.5|1059.5|1
1648659510000|2022-03-30 16:58:30|1062.3|1060.3|1062.8|1060.5|1062.8|1060.5|1062|1059.8|0
1648659520000|2022-03-30 16:58:40|1062.5|1059.8|1061.3|1059.3|1062.5|1059.8|1061|1059|1
1648659530000|2022-03-30 16:58:50|1061.5|1059.5|1062|1059.8|1062|1059.8|1061.5|1059.5|0
1648659540000|2022-03-30 16:59:00|1061.8|1059.5|1062|1059.8|1062.3|1059.8|1061.8|1059.5|0
1648659550000|2022-03-30 16:59:10|1062.3|1060|1062.3|1060|1062.3|1060|1062|1059.8|0
1648659560000|2022-03-30 16:59:20|1061.8|1059.8|1061.8|1060|1062|1060|1061.8|1059.5|0
1648659570000|2022-03-30 16:59:30|1061.5|1059.8|1061.8|1059.5|1061.8|1059.8|1061.3|1059.3|0
1648659580000|2022-03-30 16:59:40|1061.5|1059.3|1061.3|1059.3|1061.8|1059.5|1061.3|1059|0
1648659590000|2022-03-30 16:59:50|1061.8|1059|1061.5|1059.8|1061.8|1059.8|1061.5|1059|0
1648659600000|2022-03-30 17:00:00|1061.8|1059.5|1061.3|1059.5|1061.8|1059.8|1061.3|1059.5|3
1648659610000|2022-03-30 17:00:10|1061.5|1059.8|1061.5|1059.5|1061.8|1059.8|1061.3|1059.5|0
1648659620000|2022-03-30 17:00:20|1061.3|1059.8|1061.5|1059.8|1061.5|1059.8|1061.3|1059.8|0
1648659630000|2022-03-30 17:00:30|1061.3|1059.5|1061.3|1059|1061.5|1059.8|1061.3|1059|0
1648659640000|2022-03-30 17:00:40|1061.5|1059.3|1061.3|1059|1061.5|1059.3|1061.3|1059|0
1648659650000|2022-03-30 17:00:50|1061.5|1059.3|1062.5|1060|1062.5|1060|1061.3|1059|4
1648659660000|2022-03-30 17:01:00|1063|1060.5|1063|1060.5|1063.3|1060.8|1063|1060.3|0
1648659670000|2022-03-30 17:01:10|1063.3|1060.8|1063.3|1060.5|1063.5|1060.8|1063.3|1060.5|0
1648659680000|2022-03-30 17:01:20|1063.5|1060.8|1063.3|1060.5|1063.5|1060.8|1063|1060.3|0
1648659690000|2022-03-30 17:01:30|1063|1060.3|1062.5|1059.8|1063.3|1060.5|1062.5|1059.8|0
1648659700000|2022-03-30 17:01:40|1062.8|1060|1062.5|1059.8|1062.8|1060|1062.3|1059.8|0
1648659710000|2022-03-30 17:01:50|1062.3||1062.3||1062.5||1062.3||0
1648659720000|2022-03-30 17:02:00|1062|1059.3|1062.3|1059.5|1062.3|1059.5|1061.8|1059.3|0
1648659730000|2022-03-30 17:02:10|1062|1059.3|1062|1059.3|1062|1059.5|1062|1059.3|0
1648659740000|2022-03-30 17:02:20||1059.5||1059.5||1059.5||1059.5|0
1648659750000|2022-03-30 17:02:30|1062.8|1060.3|1062|1059.5|1062.8|1060.3|1061.8|1059.5|0
1648659760000|2022-03-30 17:02:40|1062.5|1060|1062.8|1060.5|1063|1060.5|1062.5|1060|0
1648659770000|2022-03-30 17:02:50|1063|1060.3|1062.8|1060.5|1063|1060.5|1062.8|1060.3|0
1648659780000|2022-03-30 17:03:00|1062.5|1060.3|1062|1059.8|1062.5|1060.3|1062|1059.8|0
1648659790000|2022-03-30 17:03:10|1062.3|1059.3|1060.8|1058.5|1062.3|1059.3|1060.5|1058.3|0
1648659800000|2022-03-30 17:03:20|1061|1058.8|1061|1058.5|1061|1058.8|1060.5|1058.5|0
1648659810000|2022-03-30 17:03:30|1061.5|1058.8|1061.8|1059.3|1061.8|1059.3|1061.3|1058.8|0
1648659820000|2022-03-30 17:03:40|1061.5|1059|1061.8|1059.5|1062|1059.5|1061.5|1059|0
1648659830000|2022-03-30 17:03:50|1062|1059.3|1062|1059.5|1062|1059.5|1062|1059.3|0
1648659840000|2022-03-30 17:04:00|1061.8|1059.3|1061.8|1059.3|1062|1059.5|1061.8|1059.3|0
1648659850000|2022-03-30 17:04:10|1062|1059.5|1062.3|1059.8|1062.5|1060.3|1061.8|1059.5|0
1648659860000|2022-03-30 17:04:20||1060||1059.8||1060||1059.8|0
1648659870000|2022-03-30 17:04:30|1062.5|1059.5|1063|1060.5|1063|1060.5|1062.5|1059.5|0
1648659880000|2022-03-30 17:04:40|1062.8|1060.3|1063.5|1061|1063.5|1061.3|1062.3|1059.8|0
1648659890000|2022-03-30 17:04:50|1063.3|1060.8|1063.3|1061|1063.5|1061|1063.3|1060.5|0
1648659900000|2022-03-30 17:05:00|1063.5|1060.8|1063.5|1061.3|1063.5|1061.3|1063.3|1060.8|0
1648659910000|2022-03-30 17:05:10|1063.8|1061.5|1063.8|1061.5|1063.8|1061.8|1063.8|1061.3|0
1648659920000|2022-03-30 17:05:20|1064|1061.8|1065.3|1063.5|1065.3|1063.5|1064|1061.5|0
1648659930000|2022-03-30 17:05:30|1065|1063.3|1065|1062.8|1065.3|1063.3|1064.5|1062.5|0
1648659940000|2022-03-30 17:05:40|1064.8|1062.5|1065|1062.8|1065|1062.8|1064.8|1062.5|0
1648659950000|2022-03-30 17:05:50|1064.8|1062.5|1065.8|1063.3|1066|1063.3|1064.5|1062.5|0
1648659960000|2022-03-30 17:06:00|1066|1063.5|1065.8|1063.5|1066|1063.8|1065.5|1063|0
1648659970000|2022-03-30 17:06:10|1066|1063.8|1066.3|1064.3|1066.5|1064.3|1066|1063.5|0
1648659980000|2022-03-30 17:06:20|1066.8|1064.5|1068.3|1066|1068.3|1066|1066.8|1064.5|1
1648659990000|2022-03-30 17:06:30|1068.5|1066.3|1068.3|1066|1068.5|1066.3|1068|1066|0
1648660000000|2022-03-30 17:06:40|1068|1065.8|1067.3|1065.5|1068|1065.8|1067.3|1065.5|0
1648660010000|2022-03-30 17:06:50|1066.8|1065.3|1067|1065|1067.3|1065.3|1066.5|1064.5|0
1648660020000|2022-03-30 17:07:00|1067.3|1065.3|1066.5|1064.5|1067.3|1065.3|1066.3|1064|0
1648660030000|2022-03-30 17:07:10|1066.8|1064.8|1067|1064.8|1067|1065|1066.5|1064.5|0
1648660040000|2022-03-30 17:07:20|1066.8|1064.5|1066.8|1064.8|1067|1064.8|1066.8|1064.5|0
1648660050000|2022-03-30 17:07:30|1067|1064.5|1067|1064.8|1067|1064.8|1066.8|1064.5|0
1648660060000|2022-03-30 17:07:40|1067.3|1064.5|1067.3|1065|1067.8|1065.5|1067.3|1064.5|0
1648660070000|2022-03-30 17:07:50|1067.5|1065.3|1067.8|1065.5|1067.8|1065.5|1067.5|1065.3|0
1648660080000|2022-03-30 17:08:00|1067.5|1065.3|1068.3|1065.5|1068.3|1065.5|1067.5|1065.3|0
1648660090000|2022-03-30 17:08:10|1068.8|1065.8|1069.5|1067.3|1069.5|1067.3|1068.8|1065.8|0
1648660100000|2022-03-30 17:08:20|1069.3|1067.5|1069.3|1067.3|1070|1067.5|1069.3|1067.3|0
1648660110000|2022-03-30 17:08:30|1069.5|1067.5|1069.8|1067.5|1070|1067.5|1069.3|1067.3|0
1648660120000|2022-03-30 17:08:40|1070|1067.8|1069.8|1067.5|1070|1067.8|1069.8|1067.5|1
1648660130000|2022-03-30 17:08:50|1070|1068.8|1070.8|1069|1070.8|1069|1069.8|1068.8|1
1648660140000|2022-03-30 17:09:00|1070.5|1068.8|1070.8|1069|1071|1069|1070.5|1068.3|7
1648660150000|2022-03-30 17:09:10|1071|1068.8|1071|1069|1071|1069|1071|1068.8|2
1648660160000|2022-03-30 17:09:20|1070.8|1068.5|1070.8|1068.5|1070.8|1068.5|1070.8|1068.5|0
1648660170000|2022-03-30 17:09:30|1070.3|1068|1069.8|1067.5|1070.3|1068|1069.8|1067.5|0
1648660180000|2022-03-30 17:09:40|1070|1067.8|1070|1068|1070|1068|1070|1067.8|0
1648660190000|2022-03-30 17:09:50|1070.3|1067.8|1070|1067.8|1070.3|1068|1069.8|1067.5|0
1648660200000|2022-03-30 17:10:00|1069.8|1067.5|1070|1067.8|1070|1067.8|1069.8|1067.5|0
1648660210000|2022-03-30 17:10:10|1069.8|1068|1070.5|1068.3|1070.5|1068.3|1069.8|1067.3|0
1648660220000|2022-03-30 17:10:20|1070.3|1068|1070.8|1068.5|1070.8|1068.5|1070.3|1068|0
1648660230000|2022-03-30 17:10:30|1071.5|1068.8|1071.5|1069.8|1071.5|1069.8|1071.5|1068.5|4
1648660240000|2022-03-30 17:10:40|1071.3|1069.5|1071.3|1069.5|1071.3|1069.8|1071.3|1069.3|0
1648660250000|2022-03-30 17:10:50|1071.5|1069.3|1071.5|1069.3|1071.5|1069.5|1071|1069|2
1648660260000|2022-03-30 17:11:00|1071|1068.8|1071|1068.8|1071.3|1069.3|1071|1068.8|0
1648660270000|2022-03-30 17:11:10|1070.8|1069|1072.3|1070.3|1072.3|1070.5|1070.8|1068.8|0
1648660280000|2022-03-30 17:11:20|1072|1070|1072.3|1070|1072.3|1070.3|1071.5|1069.5|0
1648660290000|2022-03-30 17:11:30|1071.8|1069.5|1071.5|1069.3|1071.8|1069.5|1071.3|1069|0
1648660300000|2022-03-30 17:11:40|1071.8|1069.5|1071.5|1069.8|1071.8|1069.8|1071.5|1069.5|0
1648660310000|2022-03-30 17:11:50|1071.3|1069.5|1071.5|1069.8|1071.5|1069.8|1071.3|1069.5|0
1648660320000|2022-03-30 17:12:00|1071.8|1069.3|1072|1070|1072|1070|1071.8|1069.3|0
1648660330000|2022-03-30 17:12:10|1072.3|1070.3|1071.8|1069.5|1072.3|1070.3|1071.8|1069.5|0
1648660340000|2022-03-30 17:12:20||1069.8||1069.5||1069.8||1069.5|0
1648660350000|2022-03-30 17:12:30|1072|1069.8|1071.8|1069.8|1072|1069.8|1071.8|1069.5|3
1648660360000|2022-03-30 17:12:40|1071.3|1069.5|1070.5|1068.3|1071.3|1069.5|1070.5|1068.3|0
1648660370000|2022-03-30 17:12:50|1070.3|1068|1069.5|1067.5|1070.3|1068|1069.5|1067.5|2
1648660380000|2022-03-30 17:13:00|1068.8|1067.8|1068.5|1066.3|1068.8|1067.8|1068.5|1066.3|2
1648660390000|2022-03-30 17:13:10|1069.8|1066.5|1069.8|1067|1069.8|1067|1069.8|1066.5|1
1648660400000|2022-03-30 17:13:20|1069.5|1066.8|1069.8|1067|1069.8|1067|1069.3|1066.8|0
1648660410000|2022-03-30 17:13:30|1070|1067.5|1070.8|1068.5|1070.8|1068.5|1070|1067.5|0
1648660420000|2022-03-30 17:13:40|1071|1068.3|1071.8|1069.5|1071.8|1069.8|1071|1068.3|0
1648660430000|2022-03-30 17:13:50||1069.8||1069.5||1069.8||1069.5|0
1648660440000|2022-03-30 17:14:00|1071.5|1069.3|1071.5|1069.3|1071.5|1069.3|1071|1068.8|0
1648660450000|2022-03-30 17:14:10|1071.8|1069.5|1071.8|1069.5|1071.8|1069.8|1071.8|1069.3|0
1648660460000|2022-03-30 17:14:20|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.5|1069.5|12
1648660470000|2022-03-30 17:14:30||1069.5||1069.8||1069.8||1069.5|0
1648660480000|2022-03-30 17:14:40|1071.3|1069.5|1072.8|1070.8|1072.8|1071|1071.3|1069.5|1
1648660490000|2022-03-30 17:14:50|1072.5|1070.5|1073.5|1071.5|1073.5|1071.5|1072.5|1070.5|1
1648660500000|2022-03-30 17:15:00|1073.3|1071.8|1073|1071|1073.3|1071.8|1072.8|1071|0
1648660510000|2022-03-30 17:15:10|1073.5|1071.5|1073.5|1071.5|1073.5|1071.8|1073.3|1071.3|20
1648660520000|2022-03-30 17:15:20|1073.3|1071.3|1073.5|1071.5|1073.5|1071.8|1073.3|1071.3|0
1648660530000|2022-03-30 17:15:30|1073.3|1071.8|1073.5|1071.8|1073.5|1071.8|1073.3|1071.5|5
1648660540000|2022-03-30 17:15:40|1073.3|1071|1073.5|1071.3|1073.5|1071.8|1073|1071|12
1648660550000|2022-03-30 17:15:50|1073.3|1071.5|1073.5|1071.3|1073.5|1071.5|1073.3|1071|0
1648660560000|2022-03-30 17:16:00|1073.3|1071|1073.5|1071.5|1073.5|1071.5|1073.3|1071|0
1648660570000|2022-03-30 17:16:10|1073|1071.3|1073|1071|1073.3|1071.5|1073|1070.8|0
1648660580000|2022-03-30 17:16:20|1072.5|1070.8|1073|1071|1073.3|1071.3|1072.5|1070.3|0
1648660590000|2022-03-30 17:16:30|1072.8|1070.8|1072.5|1070.5|1072.8|1070.8|1072.5|1070.5|0
1648660600000|2022-03-30 17:16:40|1073|1070.8|1072.5|1070.3|1073|1070.8|1072.3|1070|0
1648660610000|2022-03-30 17:16:50|1072.3|1070|1072.3|1069.8|1072.5|1070|1072|1069.5|1
1648660620000|2022-03-30 17:17:00|1072|1070|1071.8|1069.5|1072|1070|1071.8|1069.5|1
1648660630000|2022-03-30 17:17:10|1072.3|1070|1072.5|1070.3|1072.5|1070.3|1072.3|1070|0
1648660640000|2022-03-30 17:17:20|1073|1070.8|1072.8|1070.8|1073.3|1071|1072.8|1070.8|0
1648660650000|2022-03-30 17:17:30||1070.5||1070.8||1070.8||1070.5|0
1648660660000|2022-03-30 17:17:40|1072.5|1070.5|1072|1069.8|1072.5|1070.5|1072|1069.8|0
1648660670000|2022-03-30 17:17:50|1071.8|1069.5|1071.8|1069.5|1071.8|1069.5|1071.8|1069.3|0
1648660680000|2022-03-30 17:18:00|1072|1069.8|1073|1070.8|1073|1070.8|1072|1069.8|0
1648660690000|2022-03-30 17:18:10|1072.8|1071|1072.8|1070.3|1073|1071|1072.8|1070.3|0
1648660700000|2022-03-30 17:18:20|1073|1071|1073.3|1071.3|1073.3|1071.3|1072.8|1071|0
1648660710000|2022-03-30 17:18:30|1073.5|1071|1073|1071|1073.5|1071|1073|1071|0
1648660720000|2022-03-30 17:18:40|1072.5|1070|1072.3|1070|1072.5|1070.3|1072.3|1070|0
1648660730000|2022-03-30 17:18:50||1069.8||1070||1070||1069.8|0
1648660740000|2022-03-30 17:19:00|1072|1069.8|1071.5|1069.5|1072|1069.8|1071.5|1069.5|0
1648660750000|2022-03-30 17:19:10|1071.8|1069.3|1071.8|1069.5|1071.8|1069.5|1071.5|1069.3|0
1648660760000|2022-03-30 17:19:20||1069.3||1069.3||1069.5||1069.3|0
1648660770000|2022-03-30 17:19:30||1069.5||1069.5||1069.5||1069.3|0
1648660780000|2022-03-30 17:19:40|1072|1070|1072|1070|1072|1070.3|1071.8|1070|0
1648660790000|2022-03-30 17:19:50|1071.8|1070.3|1071.8|1070|1072|1070.3|1071.8|1070|0
1648660800000|2022-03-30 17:20:00|1072.3|1069.8|1072.3|1070.3|1072.3|1070.5|1072.3|1069.8|0
1648660810000|2022-03-30 17:20:10|1072|1070.5|1071.8|1069.5|1072.3|1070.5|1071.5|1069.3|3
1648660820000|2022-03-30 17:20:20|1071.5|1069.3|1071.3|1069.3|1071.8|1069.3|1071.3|1069.3|0
1648660830000|2022-03-30 17:20:30|1071.5|1069.5|1071.3|1069.3|1071.8|1069.5|1071.3|1069|0
1648660840000|2022-03-30 17:20:40|1071.5|1069|1071.5|1069.3|1071.5|1069.5|1071.5|1069|0
1648660850000|2022-03-30 17:20:50|1072|1069.8|1071.8|1069.8|1072|1069.8|1071.8|1069.8|0
1648660860000|2022-03-30 17:21:00||1069.5||1069.5||1069.5||1069.5|0
1648660870000|2022-03-30 17:21:10|1071.5|1069.8|1071|1068.8|1071.8|1069.8|1070.8|1068.8|0
1648660880000|2022-03-30 17:21:20|1071.3|1069|1071.3|1069|1071.3|1069.3|1071.3|1068.8|0
1648660890000|2022-03-30 17:21:30||1069.3||1069||1069.3||1069|0
1648660900000|2022-03-30 17:21:40|1071|1069.3|1071.3|1069|1071.3|1069.3|1071|1069|0
1648660910000|2022-03-30 17:21:50|1071|1068.8|1070.8|1068.8|1071.3|1068.8|1070.8|1068.8|0
1648660920000|2022-03-30 17:22:00|1070.5|1068.5|1070.5|1068.5|1070.8|1068.5|1070.3|1068|0
1648660930000|2022-03-30 17:22:10|1070.3|1068|1069.8|1067.8|1070.3|1068|1069|1067.3|0
1648660940000|2022-03-30 17:22:20|1070|1068.3|1071|1068.8|1071|1069.3|1070|1068.3|1
1648660950000|2022-03-30 17:22:30|1070.8|1069.3|1071.5|1069.5|1071.5|1069.8|1070.8|1069.3|0
1648660960000|2022-03-30 17:22:40|1071.8|1069.3|1072|1069.8|1072|1069.8|1071.3|1069.3|1
1648660970000|2022-03-30 17:22:50|1071.8|1069.5|1071.5|1069.5|1071.8|1069.8|1071.5|1069.5|0
1648660980000|2022-03-30 17:23:00|1071.8|1069.3|1071.5|1069.3|1071.8|1069.3|1071.5|1069.3|0
1648660990000|2022-03-30 17:23:10|1071|1068.8|1070.8|1068.8|1071|1069|1070.8|1068.8|0
1648661000000|2022-03-30 17:23:20|1071|1069|1070.5|1068.8|1071|1069|1070.5|1068.8|0
1648661010000|2022-03-30 17:23:30|1070.8|1069|1071|1069|1071.3|1069|1070.8|1068.8|1
1648661020000|2022-03-30 17:23:40|1071.3|1069.3|1072.5|1070.8|1072.5|1070.8|1071.3|1069.3|0
1648661030000|2022-03-30 17:23:50|1072.3|1070.3|1071.5|1069.3|1072.3|1070.3|1071.5|1069.3|4
1648661040000|2022-03-30 17:24:00|1071|1068.8|1070.5|1068.5|1071|1069|1070.5|1068.3|0
1648661050000|2022-03-30 17:24:10||1068.3||1068.8||1068.8||1068.3|0
1648661060000|2022-03-30 17:24:20||1068.5||1068.8||1069||1068.3|0
1648661070000|2022-03-30 17:24:30|1071.5|1069|1071.3|1069.3|1071.5|1069.3|1071|1069|1
1648661080000|2022-03-30 17:24:40|1071|1069|1070.5|1068.8|1071|1069.3|1070.5|1068.3|2
1648661090000|2022-03-30 17:24:50|1070|1067.8|1071|1069.3|1071|1069.3|1069.5|1067.5|2
1648661100000|2022-03-30 17:25:00|1070.3|1068.3|1070.8|1068.5|1070.8|1068.8|1070.3|1068.3|1
1648661110000|2022-03-30 17:25:10|1071|1068.8|1071|1069|1071.3|1069.3|1071|1068.8|0
1648661120000|2022-03-30 17:25:20|1070.8|1068.8|1070.8|1068.5|1071|1069|1070.5|1068.5|0
1648661130000|2022-03-30 17:25:30|1070.5|1068.3|1070.5|1068.5|1070.5|1068.5|1070.5|1068.3|0
1648661140000|2022-03-30 17:25:40|1070.8|1068.3|1070.8|1068.5|1070.8|1068.8|1070|1068|1
1648661150000|2022-03-30 17:25:50|1070.5|1068.3|1070|1068|1070.5|1068.3|1070|1067.8|0
1648661160000|2022-03-30 17:26:00|1069.8|1067.8|1070|1067.8|1070.3|1068|1069.8|1067.8|0
1648661170000|2022-03-30 17:26:10|1070.3|1068|1070.5|1068.5|1070.8|1068.5|1070.3|1068|6
1648661180000|2022-03-30 17:26:20|1070.8|1069|1070.5|1068.5|1070.8|1069|1070.3|1068.5|0
1648661190000|2022-03-30 17:26:30|1070.8|1068.8|1070.5|1068.5|1070.8|1068.8|1070.3|1068.5|0
1648661200000|2022-03-30 17:26:40|1069.5|1067.5|1069|1067.8|1069.8|1067.8|1069|1067.3|1
1648661210000|2022-03-30 17:26:50|1069.5|1067.5|1069.3|1067.3|1069.5|1067.8|1069.3|1067|4
1648661220000|2022-03-30 17:27:00|1070|1067.5|1070|1068.5|1070|1068.5|1070|1067.3|1
1648661230000|2022-03-30 17:27:10||1068.3||1068||1068.8||1068|0
1648661240000|2022-03-30 17:27:20|1069.8|1068.3|1070|1068.3|1070|1068.3|1069.8|1068|0
1648661250000|2022-03-30 17:27:30|1070.8|1068.5|1070.8|1069|1071|1069|1070.8|1068.5|1
1648661260000|2022-03-30 17:27:40|1071|1069.3|1070.8|1068.8|1071.3|1069.3|1070.5|1068.8|3
1648661270000|2022-03-30 17:27:50|1070.5|1068.5|1070.8|1068.8|1070.8|1068.8|1070.5|1068.5|0
1648661280000|2022-03-30 17:28:00|1071.3|1069.3|1071.5|1069.3|1071.5|1069.5|1070.8|1068.8|0
1648661290000|2022-03-30 17:28:10|1071|1069.5|1070.5|1068.8|1071|1069.5|1070.5|1068.8|0
1648661300000|2022-03-30 17:28:20|1070.8||1070.5||1070.8||1070.5||0
1648661310000|2022-03-30 17:28:30|1070.8|1068.3|1070.5|1068.5|1070.8|1068.5|1070|1068.3|0
1648661320000|2022-03-30 17:28:40|1070.3|1068.3|1070|1068|1070.5|1068.5|1070|1068|0
1648661330000|2022-03-30 17:28:50|1070.3|1068.3|1070.8|1068.5|1070.8|1068.8|1070.3|1068.3|0
1648661340000|2022-03-30 17:29:00|1070.5|1068.8|1070.5|1068.8|1070.8|1068.8|1070.5|1068.5|0
1648661350000|2022-03-30 17:29:10|1070.3|1068.5|1070.5|1068.5|1070.8|1068.8|1070.3|1068.5|0
1648661360000|2022-03-30 17:29:20||1068.8||1068.8||1068.8||1068.5|0
1648661370000|2022-03-30 17:29:30|1070.8|1069|1070.8|1069|1070.8|1069|1070.5|1069|0
1648661380000|2022-03-30 17:29:40|1071|1068.8|1071|1069.3|1071|1069.3|1070.8|1068.8|0
1648661390000|2022-03-30 17:29:50|1071.3|1069|1071|1069.3|1071.3|1069.3|1071|1068.8|0
1648661400000|2022-03-30 17:30:00|1071.3|1069|1071|1069.3|1071.3|1069.5|1070.8|1069|1
1648661410000|2022-03-30 17:30:10|1070.8|1069|1070.8|1069|1070.8|1069.3|1070.8|1069|0
1648661420000|2022-03-30 17:30:20|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.3|3
1648661430000|2022-03-30 17:30:30|1070|1068|1070.5|1068.3|1070.5|1068.3|1070|1068|1
1648661440000|2022-03-30 17:30:40|1070.3|1068.5|1070.5|1068.5|1070.5|1068.5|1070.3|1068|0
1648661450000|2022-03-30 17:30:50|1070|1068.3|1071|1069.3|1071|1069.5|1070|1068.3|1
1648661460000|2022-03-30 17:31:00|1070.8|1069|1070.8|1068.8|1071|1069|1070.5|1068.8|0
1648661470000|2022-03-30 17:31:10|1071|1069|1070.8|1069|1071|1069.3|1070.8|1069|0
1648661480000|2022-03-30 17:31:20|1071|1068.8|1070.5|1068.8|1071|1068.8|1070.5|1068.8|0
1648661490000|2022-03-30 17:31:30|1070.8|1068.5|1070|1068.5|1070.8|1068.8|1070|1068.5|0
1648661500000|2022-03-30 17:31:40|1069|1068.3|1069.3|1067.3|1069.3|1068.3|1069|1067|2
1648661510000|2022-03-30 17:31:50|1068.8|1067|1069.3|1067|1069.5|1067.5|1068.8|1067|0
1648661520000|2022-03-30 17:32:00|1069.5|1067.3|1069.3|1067.3|1069.5|1067.3|1069.3|1067|1
1648661530000|2022-03-30 17:32:10|1069.5|1067|1069|1067|1069.5|1067|1069|1067|0
1648661540000|2022-03-30 17:32:20|1069.3|1066.8|1068.5|1067|1069.5|1067.5|1068.5|1066.5|0
1648661550000|2022-03-30 17:32:30||1066.5||1066.5||1067||1066.5|4
1648661560000|2022-03-30 17:32:40|1069|1067|1069|1067|1069|1067|1069|1066.5|1
1648661570000|2022-03-30 17:32:50|1069.3|1067.3|1068.5|1066.3|1069.3|1067.3|1068.5|1066.3|0
1648661580000|2022-03-30 17:33:00|1068.8|1066.5|1068.5|1066.5|1068.8|1066.5|1068.3|1066.3|0
1648661590000|2022-03-30 17:33:10|1068.3|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.8|0
1648661600000|2022-03-30 17:33:20|1068.3|1066.3|1068|1066.3|1069|1066.8|1068|1066.3|0
1648661610000|2022-03-30 17:33:30|1067.5||1068||1068||1067.5||6
1648661620000|2022-03-30 17:33:40|1068.8|1066.8|1068.8|1066.5|1069|1066.8|1068.8|1066.5|2
1648661630000|2022-03-30 17:33:50|1068.5|1066.3|1069|1066.8|1069|1066.8|1067.8|1066.3|0
1648661640000|2022-03-30 17:34:00|1068.8|1067|1069|1067.3|1069|1067.3|1068.8|1066.8|0
1648661650000|2022-03-30 17:34:10|1068.8|1067|1068.8|1066.8|1069|1067|1068.5|1066.5|0
1648661660000|2022-03-30 17:34:20|1068.5|1067|1069|1066.8|1069|1067|1068.5|1066.5|0
1648661670000|2022-03-30 17:34:30|1068.8||1069||1069||1068.8||0
1648661680000|2022-03-30 17:34:40|1068.5|1066.3|1068.5|1066.3|1068.8|1066.5|1068.5|1066.3|0
1648661690000|2022-03-30 17:34:50|1068.8|1066.5|1068.5|1066.5|1068.8|1066.8|1068.5|1066.3|0
1648661700000|2022-03-30 17:35:00||1066.3||1066.3||1066.5||1066.3|0
1648661710000|2022-03-30 17:35:10|1068.3|1066|1068.5|1066.3|1068.5|1066.3|1068.3|1066|0
1648661720000|2022-03-30 17:35:20|1068.3|1066.5|1069.5|1067.5|1069.5|1067.5|1068.3|1066.3|0
1648661730000|2022-03-30 17:35:30|1069.3|1067.3|1069.8|1068|1069.8|1068|1069.3|1067.3|0
1648661740000|2022-03-30 17:35:40|1070|1068.3|1069|1067.3|1070|1068.3|1069|1067.3|2
1648661750000|2022-03-30 17:35:50|1069.3|1067.5|1069.8|1068|1069.8|1068|1069|1067.5|0
1648661760000|2022-03-30 17:36:00|1069.5|1067.3|1069.8|1067.8|1070|1067.8|1069.3|1067.3|1
1648661770000|2022-03-30 17:36:10|1070|1068.3|1070.5|1068.5|1070.5|1068.8|1069.8|1067.8|1
1648661780000|2022-03-30 17:36:20|1070.3|1068.8|1070.3|1068.3|1070.5|1068.8|1070.3|1068.3|0
1648661790000|2022-03-30 17:36:30|1070.5|1068.5|1070|1068|1070.5|1068.5|1070|1068|0
1648661800000|2022-03-30 17:36:40|1070.3|1068.3|1070|1068.3|1070.3|1068.3|1069.8|1068|0
1648661810000|2022-03-30 17:36:50|1069.8|1068|1070.3|1068|1070.3|1068|1069.8|1067.8|0
1648661820000|2022-03-30 17:37:00|1070|1068.3|1069.8|1067.8|1070|1068.3|1069.8|1067.8|0
1648661830000|2022-03-30 17:37:10|1070|1068|1069.8|1068.3|1070|1068.3|1069.5|1067.8|0
1648661840000|2022-03-30 17:37:20|1070.3|1068|1069.5|1067.3|1070.3|1068.5|1069.3|1067.3|4
1648661850000|2022-03-30 17:37:30|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069.3|1067.3|0
1648661860000|2022-03-30 17:37:40|1069.3|1067.5|1069.3|1067.3|1069.5|1067.5|1069.3|1067.3|0
1648661870000|2022-03-30 17:37:50|1069.5|1067.5|1070|1068.3|1070|1068.3|1069.3|1067.3|0
1648661880000|2022-03-30 17:38:00|1069.8|1068|1070|1068.3|1070|1068.3|1069.8|1067.8|0
1648661890000|2022-03-30 17:38:10|1070.3|1068.5|1070|1068|1070.3|1068.5|1069.5|1067.8|4
1648661900000|2022-03-30 17:38:20|1069.8|1067.8|1069.5|1067.8|1069.8|1067.8|1069.5|1067.8|0
1648661910000|2022-03-30 17:38:30|1069.3|1067.5|1070.3|1068.3|1070.3|1068.3|1069.3|1067.5|0
1648661920000|2022-03-30 17:38:40|1070|1068.5|1069.8|1068|1070.3|1068.5|1069.8|1068|0
1648661930000|2022-03-30 17:38:50|1070|1067.8|1070.3|1068.3|1070.3|1068.3|1070|1067.8|0
1648661940000|2022-03-30 17:39:00|1070|1068.5|1070.5|1068.8|1070.5|1068.8|1070|1068|0
1648661950000|2022-03-30 17:39:10|1070.3|1068.5|1070.8|1069|1071|1069.3|1070.3|1068.5|0
1648661960000|2022-03-30 17:39:20|1071|1069.5|1070.8|1069|1071|1069.5|1070.8|1069|2
1648661970000|2022-03-30 17:39:30|1070.5|1068.5|1070.8|1069|1070.8|1069|1070.3|1068.5|0
1648661980000|2022-03-30 17:39:40|1071|1069.5|1071.3|1069.3|1071.3|1069.5|1071|1069|0
1648661990000|2022-03-30 17:39:50|1070.8|1069.5|1071|1069|1071|1069.5|1070.8|1069|0
1648662000000|2022-03-30 17:40:00|1070.8|1068.8|1071.3|1068.8|1071.3|1069|1070.5|1068.5|1
1648662010000|2022-03-30 17:40:10|1071.5|1069|1071.5|1069.8|1071.5|1070|1071.5|1069|3
1648662020000|2022-03-30 17:40:20|1071.3|1069.3|1071.3|1069.3|1071.3|1069.5|1071.3|1069|0
1648662030000|2022-03-30 17:40:30|1071.5|1069.5|1072|1070.5|1072|1070.5|1071.3|1069.5|2
1648662040000|2022-03-30 17:40:40||1070.8||1070.5||1070.8||1070.3|0
1648662050000|2022-03-30 17:40:50|1072.3|1070.3|1072.5|1070.8|1072.8|1070.8|1072.3|1070.3|5
1648662060000|2022-03-30 17:41:00|1072.8|1070.5|1072.5|1070.8|1072.8|1070.8|1072.5|1070.5|0
1648662070000|2022-03-30 17:41:10|1072.3|1070.5|1072.5|1070.5|1072.5|1070.8|1072|1070.3|0
1648662080000|2022-03-30 17:41:20|1072.3|1070.3|1072|1070|1072.5|1070.3|1072|1070|0
1648662090000|2022-03-30 17:41:30|1071.8|1069.8|1071.5|1069.5|1071.8|1069.8|1071.3|1069.3|2
1648662100000|2022-03-30 17:41:40|1071.8|1069.8|1071|1069|1071.8|1069.8|1071|1069|4
1648662110000|2022-03-30 17:41:50|1071.3|1068.8|1071.3|1069.3|1071.3|1069.3|1071|1068.8|0
1648662120000|2022-03-30 17:42:00|1071|1069|1070.8|1068.5|1071|1069|1070.5|1068.3|3
1648662130000|2022-03-30 17:42:10|1071|1068.8|1071|1068.8|1071|1068.8|1070.5|1068.8|0
1648662140000|2022-03-30 17:42:20|1070.8|1069|1071|1069.3|1071.3|1069.3|1070.8|1068.8|0
1648662150000|2022-03-30 17:42:30|1071.8|1069.8|1071.5|1069.5|1071.8|1069.8|1071.3|1069.3|1
1648662160000|2022-03-30 17:42:40|1071.3||1071.5||1071.5||1071.3||0
1648662170000|2022-03-30 17:42:50|1071.3|1069.8|1071.8|1070|1071.8|1070|1071.3|1069.8|0
1648662180000|2022-03-30 17:43:00|1072|1070.3|1072.5|1070.8|1072.8|1070.8|1072|1070.3|0
1648662190000|2022-03-30 17:43:10|1072.3|1070.3|1072.5|1070.8|1072.8|1070.8|1072.3|1070.3|0
1648662200000|2022-03-30 17:43:20|1072.3||1072.5||1072.5||1072.3||0
1648662210000|2022-03-30 17:43:30|1072.3|1070|1072|1070|1072.3|1070.3|1072|1070|0
1648662220000|2022-03-30 17:43:40|1072.3||1071.8||1072.3||1071.8||0
1648662230000|2022-03-30 17:43:50|1071.5|1069.5|1072|1070|1072|1070|1071.3|1069.3|2
1648662240000|2022-03-30 17:44:00|1072.3|1070.5|1072.3|1070.3|1072.5|1070.5|1072|1070.3|7
1648662250000|2022-03-30 17:44:10|1072.5|1070.5|1072|1070|1072.5|1070.5|1072|1070|0
1648662260000|2022-03-30 17:44:20|1072.3|1070.3|1071.5|1069.5|1072.3|1070.3|1071.3|1069.3|0
1648662270000|2022-03-30 17:44:30|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071|1069|0
1648662280000|2022-03-30 17:44:40|1071.5|1069.5|1071.5|1069.8|1072|1069.8|1071.5|1069.5|0
1648662290000|2022-03-30 17:44:50|1071.3|1069.5|1071.8|1069.8|1072|1070|1071.3|1069.5|0
1648662300000|2022-03-30 17:45:00|1072|1070|1072.5|1070.8|1072.8|1070.8|1071.8|1070|0
1648662310000|2022-03-30 17:45:10|1072.8|1071|1072.8|1070.8|1073.3|1071.3|1072.8|1070.8|2
1648662320000|2022-03-30 17:45:20||1071||1070.8||1071||1070.8|0
1648662330000|2022-03-30 17:45:30|1072.5|1071|1072.5|1070.8|1072.5|1071|1072.5|1070.5|0
1648662340000|2022-03-30 17:45:40|1073|1070.3|1072.5|1070.5|1073|1070.5|1072.5|1070.3|0
1648662350000|2022-03-30 17:45:50|1072.8|1070.8|1073.3|1071.3|1073.3|1071.3|1072.8|1070.8|0
1648662360000|2022-03-30 17:46:00|1073|1071|1073|1071|1073.3|1071.3|1073|1071|0
1648662370000|2022-03-30 17:46:10|1073.3|1070.8|1073|1070.8|1073.3|1070.8|1072.8|1070.8|0
1648662380000|2022-03-30 17:46:20|1072.8|1071|1072.8|1070.8|1073|1071|1072.8|1070.8|0
1648662390000|2022-03-30 17:46:30|1073.3|1071|1073.5|1071.3|1073.5|1071.3|1073.3|1071|6
1648662400000|2022-03-30 17:46:40|1073.3|1071.5|1072.8|1070.8|1073.3|1071.5|1072.8|1070.8|0
1648662410000|2022-03-30 17:46:50||1071||1071||1071||1071|0
1648662420000|2022-03-30 17:47:00||1070.8||1070.8||1070.8||1070.8|0
1648662430000|2022-03-30 17:47:10||1071||1071.3||1071.5||1071|0
1648662440000|2022-03-30 17:47:20||1071||1070.8||1071.3||1070.8|0
1648662450000|2022-03-30 17:47:30||1071||1071||1071||1070.8|0
1648662460000|2022-03-30 17:47:40|1073|1071.3|1073|1071.5|1073|1071.5|1073|1071.3|0
1648662470000|2022-03-30 17:47:50||1071.3||1071.5||1071.5||1071.3|0
1648662480000|2022-03-30 17:48:00|1073.3|1071|1072.8|1071|1073.3|1071.3|1072.8|1071|0
1648662490000|2022-03-30 17:48:10|1073.3|1071.3|1073.5|1071.8|1073.8|1071.8|1072.8|1070.8|2
1648662500000|2022-03-30 17:48:20||1072||1071.8||1072||1071.8|0
1648662510000|2022-03-30 17:48:30|1073.3|1071.5|1073.8|1072|1073.8|1072|1073.3|1071.5|0
1648662520000|2022-03-30 17:48:40|1073.5|1071.8|1073.8|1071.8|1073.8|1072|1073.5|1071.8|0
1648662530000|2022-03-30 17:48:50|1074|1072|1073.8|1071.8|1074|1072.3|1073.5|1071.8|0
1648662540000|2022-03-30 17:49:00|1074|1072|1074.3|1072.5|1074.3|1072.5|1073.8|1072|0
1648662550000|2022-03-30 17:49:10|1074.5|1072.8|1074|1072.3|1074.5|1072.8|1074|1072|0
1648662560000|2022-03-30 17:49:20|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1071.8|0
1648662570000|2022-03-30 17:49:30|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|0
1648662580000|2022-03-30 17:49:40|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.3|1071.5|0
1648662590000|2022-03-30 17:49:50|1073.3|1071.5|1073.3|1071.5|1073.5|1071.5|1073|1071.5|0
1648662600000|2022-03-30 17:50:00|1073.5|1071.8|1073.3|1071.5|1073.8|1072|1073.3|1071.5|0
1648662610000|2022-03-30 17:50:10|1072.8|1071|1072.8|1071|1072.8|1071.3|1072.8|1070.8|0
1648662620000|2022-03-30 17:50:20||1071.3||1070.8||1071.3||1070.8|0
1648662630000|2022-03-30 17:50:30|1072.5|1071|1072.8|1070.8|1073|1071|1072.5|1070.8|5
1648662640000|2022-03-30 17:50:40|1073|1070.3|1072|1070|1073|1070.5|1072|1070|1
1648662650000|2022-03-30 17:50:50|1071.8|1069.8|1070.8|1069|1072|1070|1070.8|1069|1
1648662660000|2022-03-30 17:51:00|1070.5|1068.8|1070.5|1068.5|1070.8|1068.8|1070.5|1068.5|0
1648662670000|2022-03-30 17:51:10|1070.8|1068.8|1070.5|1068.5|1070.8|1068.8|1070.5|1068.5|0
1648662680000|2022-03-30 17:51:20|1070.8|1068.8|1071.5|1069.5|1071.5|1069.5|1070.8|1068.8|0
1648662690000|2022-03-30 17:51:30|1071.3|1069.8|1071.3|1069.5|1071.5|1069.8|1071.3|1069.5|0
1648662700000|2022-03-30 17:51:40|1071.5||1071.5||1071.5||1071.5||0
1648662710000|2022-03-30 17:51:50|1071.8|1069.8|1071.5|1069.8|1072|1070|1071.5|1069.8|0
1648662720000|2022-03-30 17:52:00|1071.8|1069.5|1071.5|1069.8|1071.8|1069.8|1071.5|1069.5|0
1648662730000|2022-03-30 17:52:10|1071.3|1069.5|1072|1070|1072|1070|1071.3|1069.5|0
1648662740000|2022-03-30 17:52:20|1071.8|1070.3|1072|1070|1072|1070.3|1071.8|1070|0
1648662750000|2022-03-30 17:52:30|1071.5|1069.8|1072|1070|1072|1070.3|1071.5|1069.8|0
1648662760000|2022-03-30 17:52:40|1071.8|1070.5|1072.8|1070.8|1072.8|1070.8|1071.8|1070.5|0
1648662770000|2022-03-30 17:52:50|1072.5|1070.5|1072.5|1070.5|1072.5|1070.8|1072.5|1070.5|0
1648662780000|2022-03-30 17:53:00|1072.3|1070.8|1072|1070.5|1072.5|1070.8|1072|1070.5|0
1648662790000|2022-03-30 17:53:10|1072.3|1070.3|1072|1070|1072.3|1070.5|1072|1070|0
1648662800000|2022-03-30 17:53:20||1070.3||1070.3||1070.3||1070.3|0
1648662810000|2022-03-30 17:53:30|1071.8|1070|1071.5|1069.8|1071.8|1070|1071.5|1069.5|0
1648662820000|2022-03-30 17:53:40|1071.8|1069.5|1072|1070.3|1072|1070.3|1071.8|1069.5|0
1648662830000|2022-03-30 17:53:50|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|0
1648662840000|2022-03-30 17:54:00|1072|1070.3|1072|1070.3|1072|1070.3|1071.8|1070|0
1648662850000|2022-03-30 17:54:10||1070||1070.3||1070.5||1070|0
1648662860000|2022-03-30 17:54:20|1071.5|1069.8|1072|1070|1072|1070.3|1071.5|1069.8|0
1648662870000|2022-03-30 17:54:30|1071.3|1069.5|1071.3|1069.5|1071.3|1069.8|1071.3|1069.3|0
1648662880000|2022-03-30 17:54:40||1069.8||1069.5||1069.8||1069.3|1
1648662890000|2022-03-30 17:54:50|1071|1069.3|1071.5|1069.8|1071.5|1069.8|1070.8|1069|1
1648662900000|2022-03-30 17:55:00|1072.3|1070|1071.8|1069.8|1072.3|1070|1071.8|1069.8|6
1648662910000|2022-03-30 17:55:10||1069.5||1069.8||1069.8||1069.5|0
1648662920000|2022-03-30 17:55:20||1069.5||1069.5||1069.8||1069.5|0
1648662930000|2022-03-30 17:55:30||1069.8||1069.5||1069.8||1069.5|0
1648662940000|2022-03-30 17:55:40||1069.8||1069.8||1069.8||1069.8|0
1648662950000|2022-03-30 17:55:50|1072.3|1070|1072|1069.8|1072.3|1070.8|1072|1069.8|3
1648662960000|2022-03-30 17:56:00|1071.8|1070|1072|1069.8|1072|1070|1071.8|1069.8|50
1648662970000|2022-03-30 17:56:10|1072.3|1070.3|1072.3|1070|1072.3|1070.3|1072|1070|2
1648662980000|2022-03-30 17:56:20|1072|1070.3|1072.3|1070.3|1072.3|1070.3|1071.8|1069.8|0
1648662990000|2022-03-30 17:56:30|1072.5|1070.5|1072.5|1070.8|1072.5|1070.8|1072.3|1070.3|0
1648663010000|2022-03-30 17:56:50|1072.8|1071|1072.8|1070.5|1072.8|1071|1072.8|1070.5|0
1648663020000|2022-03-30 17:57:00|1072.3|1070.3|1072.3|1070|1072.5|1070.3|1072.3|1070|0
1648663030000|2022-03-30 17:57:10|1072.5|1070.3|1072.8|1070.5|1072.8|1070.5|1072.5|1070.3|0
1648663040000|2022-03-30 17:57:20|1072.5|1070.3|1071.8|1070|1072.5|1070.3|1071.8|1069.8|0
1648663050000|2022-03-30 17:57:30||1069.8||1070||1070||1069.8|0
1648663060000|2022-03-30 17:57:40|1072|1070.3|1072|1069.8|1072|1070.3|1071.8|1069.8|0
1648663070000|2022-03-30 17:57:50|1071.8|1070|1071.8|1069.8|1072|1070|1071.8|1069.8|0
1648663080000|2022-03-30 17:58:00|1071.5|1069.5|1071.5|1069.3|1071.5|1069.5|1071.5|1069.3|0
1648663090000|2022-03-30 17:58:10|1071.3|1069|1071|1069|1071.3|1069|1070.8|1069|0
1648663100000|2022-03-30 17:58:20|1070.8|1069.5|1071.3|1069.3|1071.8|1069.5|1070.8|1069.3|0
1648663110000|2022-03-30 17:58:30|1071.5|1069.8|1071.8|1070.3|1072|1070.3|1071.3|1069.8|1
1648663120000|2022-03-30 17:58:40|1072|1069.5|1071.3|1069.8|1072|1069.8|1071.3|1069.5|7
1648663130000|2022-03-30 17:58:50|1071|1069.3|1071.8|1069.5|1071.8|1069.8|1071|1069.3|5
1648663140000|2022-03-30 17:59:00|1072|1069.8|1071.8|1070|1072|1070|1071.8|1069.8|0
1648663150000|2022-03-30 17:59:10|1072|1070.3|1071.8|1070.3|1072|1070.3|1071.8|1069.8|1
1648663160000|2022-03-30 17:59:20|1072|1070.5|1072.3|1070.5|1072.5|1070.5|1071.8|1070.5|1
1648663170000|2022-03-30 17:59:30|1072.5|1071|1073.3|1071|1073.3|1071.8|1072.3|1071|9
1648663180000|2022-03-30 17:59:40|1073|1071.3|1074|1072|1074|1072.3|1073|1071.3|12
1648663190000|2022-03-30 17:59:50|1074.5|1072.3|1074.8|1073|1074.8|1073|1074.3|1072|0
1648663200000|2022-03-30 18:00:00|1074.3|1072.5|1074|1072|1074.3|1072.5|1073.5|1071.8|0
1648663210000|2022-03-30 18:00:10|1073.8|1071.8|1074|1071.8|1074.3|1072.3|1073.8|1071.8|0
1648663220000|2022-03-30 18:00:20|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|0
1648663230000|2022-03-30 18:00:30|1073.8|1071.3|1073.3|1071|1073.8|1071.5|1073.3|1071|0
1648663240000|2022-03-30 18:00:40|1073|1070.8|1073|1070.8|1073.3|1071|1073|1070.8|0
1648663250000|2022-03-30 18:00:50|1072.8|1070.5|1073|1070.8|1073|1070.8|1072.8|1070.5|0
1648663260000|2022-03-30 18:01:00|1072.8|1071|1073.3|1071.3|1073.5|1071.3|1072.8|1070.8|0
1648663270000|2022-03-30 18:01:10|1073.5|1071.5|1073.5|1071.5|1073.8|1071.5|1073.3|1071.3|0
1648663280000|2022-03-30 18:01:20|1073.3|1071.3|1073.5|1071.3|1073.5|1071.3|1073|1071|0
1648663290000|2022-03-30 18:01:30|1073.3|1071.5|1073.5|1071.3|1073.5|1071.5|1073.3|1071.3|0
1648663300000|2022-03-30 18:01:40|1073.3|1071.5|1073.3|1071|1073.5|1071.5|1073.3|1071|0
1648663310000|2022-03-30 18:01:50|1073.5|1071.3|1073.5|1071.3|1073.8|1071.5|1073.3|1071.3|0
1648663320000|2022-03-30 18:02:00|1073.3|1071|1073|1071|1073.3|1071.3|1073|1070.8|0
1648663330000|2022-03-30 18:02:10|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.5|1070.5|0
1648663340000|2022-03-30 18:02:20|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|0
1648663350000|2022-03-30 18:02:30|1073|1071|1072.8|1070.8|1073.3|1071|1072.8|1070.8|0
1648663360000|2022-03-30 18:02:40||1070.5||1070.8||1070.8||1070.5|0
1648663370000|2022-03-30 18:02:50||1070.5||1070.5||1070.5||1070.5|0
1648663380000|2022-03-30 18:03:00|1072.5|1070.3|1071.3|1069.3|1072.5|1070.3|1071.3|1069.3|0
1648663390000|2022-03-30 18:03:10|1071|1068.8|1071.5|1069.3|1071.5|1069.3|1070.3|1068.8|11
1648663400000|2022-03-30 18:03:20|1071.3|1069|1071|1068.8|1071.5|1069|1070.8|1068.8|0
1648663410000|2022-03-30 18:03:30|1070.8|1069|1070.5|1068.8|1071|1069|1070.5|1068.8|0
1648663420000|2022-03-30 18:03:40|1070.3|1068.5|1070|1067.8|1070.5|1068.5|1069.5|1067.5|1
1648663430000|2022-03-30 18:03:50|1070.3|1068|1069.5|1067.8|1070.3|1068.3|1069.5|1067.8|7
1648663440000|2022-03-30 18:04:00|1069.8|1068.3|1070.5|1068.5|1070.5|1068.5|1069.8|1067.8|6
1648663450000|2022-03-30 18:04:10|1070.8|1068|1070|1068|1070.8|1068|1070|1067.8|0
1648663460000|2022-03-30 18:04:20|1070.3|1068.3|1070.5|1068.3|1070.5|1068.3|1070|1068.3|0
1648663470000|2022-03-30 18:04:30|1070.8|1068.5|1070.8|1068.5|1070.8|1068.5|1070.5|1068.3|0
1648663480000|2022-03-30 18:04:40|1071|1068.8|1071.3|1069|1071.3|1069.3|1070.8|1068.8|0
1648663490000|2022-03-30 18:04:50|1071|1068.8|1071|1068.8|1071.3|1068.8|1070.8|1068.8|0
1648663500000|2022-03-30 18:05:00|1070.8|1069|1071.5|1069.3|1071.5|1069.5|1070.8|1069|0
1648663510000|2022-03-30 18:05:10|1071|1069|1071|1069|1071.3|1069|1070.8|1068.8|0
1648663520000|2022-03-30 18:05:20|1071.3|1068.8|1071.3|1069|1071.3|1069.3|1071|1068.8|0
1648663530000|2022-03-30 18:05:30|1071|1068.8|1071|1069|1071.3|1069|1070.8|1068.8|0
1648663540000|2022-03-30 18:05:40|1071.3|1069.3|1071|1069|1071.3|1069.3|1071|1069|0
1648663550000|2022-03-30 18:05:50|1071.3|1069.3|1071.3|1069|1071.3|1069.3|1071|1069|1
1648663560000|2022-03-30 18:06:00|1071|1069.3|1071.3|1069.3|1071.5|1069.5|1071|1069.3|0
1648663570000|2022-03-30 18:06:10|1071.5||1071.5||1071.5||1071||0
1648663580000|2022-03-30 18:06:20|1071.8|1069.5|1071.5|1069.3|1071.8|1069.5|1071.5|1069.3|0
1648663590000|2022-03-30 18:06:30|1071.8|1069.5|1071.8|1069.5|1071.8|1069.5|1071.8|1069.3|0
1648663600000|2022-03-30 18:06:40|1071.5|1069.8|1071.8|1069.5|1071.8|1069.8|1071.5|1069.5|0
1648663610000|2022-03-30 18:06:50|1072|1069.8|1071.5|1069.5|1072|1069.8|1071.5|1069.5|0
1648663620000|2022-03-30 18:07:00|1071.8|1069.8|1071.8|1069.8|1072|1069.8|1071.5|1069.8|0
1648663630000|2022-03-30 18:07:10|1071.5|1069.5|1072.3|1070|1072.3|1070.3|1071.5|1069.5|0
1648663640000|2022-03-30 18:07:20|1072|1070.3|1072.3|1070|1072.3|1070.3|1071.8|1070|0
1648663650000|2022-03-30 18:07:30|1072|1069.5|1071.8|1069.5|1072.3|1069.5|1071.5|1069.5|0
1648663660000|2022-03-30 18:07:40|1071.5|1069.3|1071.3|1069|1071.5|1069.5|1070.8|1068.5|0
1648663670000|2022-03-30 18:07:50|1070.8|1068.8|1071.5|1069.5|1071.5|1069.5|1070.8|1068.8|0
1648663680000|2022-03-30 18:08:00|1071.8|1069.3|1071.3|1069|1071.8|1069.5|1071.3|1069|0
1648663690000|2022-03-30 18:08:10|1071.5|1069.3|1071.5|1069.3|1071.5|1069.5|1071.3|1069.3|0
1648663700000|2022-03-30 18:08:20|1071.3|1069.5|1071.3|1069.3|1071.5|1069.5|1071|1069|0
1648663710000|2022-03-30 18:08:30|1071.5|1069.5|1071.5|1069.5|1071.8|1069.5|1071.5|1069.3|0
1648663720000|2022-03-30 18:08:40|1071.8|1069.3|1070.8|1069|1071.8|1069.5|1070.8|1069|0
1648663730000|2022-03-30 18:08:50|1070.5|1068.8|1071|1069|1071|1069.3|1070.5|1068.8|0
1648663740000|2022-03-30 18:09:00|1071.3|1069.3|1070.8|1069|1071.3|1069.3|1070.5|1068.8|0
1648663750000|2022-03-30 18:09:10|1070.5|1068.8|1070.8|1069|1071|1069.3|1070.5|1068.8|0
1648663760000|2022-03-30 18:09:20|1071|1069.3|1071|1069|1071|1069.3|1070.8|1069|0
1648663770000|2022-03-30 18:09:30|1070.8|1068.8|1070.5|1068.8|1071|1068.8|1070.5|1068.8|0
1648663780000|2022-03-30 18:09:40|1070.8|1069|1070.8|1069|1070.8|1069|1070.5|1069|0
1648663790000|2022-03-30 18:09:50|1071|1068.8|1070.5|1068.5|1071|1068.8|1070.3|1068.5|2
1648663800000|2022-03-30 18:10:00|1070.8|1068.8|1070|1068|1070.8|1068.8|1070|1068|0
1648663810000|2022-03-30 18:10:10|1069.5|1067.8|1070.5|1068.3|1070.5|1068.3|1069.5|1067.8|2
1648663820000|2022-03-30 18:10:20|1070.3|1068.5|1070.8|1068.8|1070.8|1068.8|1070|1068|0
1648663830000|2022-03-30 18:10:30|1071|1069|1071.5|1069.8|1071.8|1070|1070.8|1068.8|5
1648663840000|2022-03-30 18:10:40|1072|1070|1072.3|1070.3|1072.5|1070.8|1072|1070|1
1648663850000|2022-03-30 18:10:50|1072|1070.5|1072.3|1070.3|1072.3|1070.8|1072|1070.3|0
1648663860000|2022-03-30 18:11:00|1072|1070.5|1072.5|1070.5|1072.5|1070.8|1072|1070.3|1
1648663870000|2022-03-30 18:11:10|1072.3|1070.3|1072.3|1070.3|1072.3|1070.5|1072.3|1070.3|0
1648663880000|2022-03-30 18:11:20|1072.5|1070|1072|1070|1072.5|1070|1072|1070|0
1648663890000|2022-03-30 18:11:30|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|1072|1070|0
1648663900000|2022-03-30 18:11:40|1072.5|1070|1072.5|1070.8|1072.5|1070.8|1072|1070|0
1648663930000|2022-03-30 18:12:10|1072.8|1071|1072.8|1071|1073|1071.5|1072.8|1070.8|6
1648663940000|2022-03-30 18:12:20||1070.8||1070.8||1071.3||1070.8|15
1648663950000|2022-03-30 18:12:30||1071.5||1071||1071.5||1070.8|10
1648663960000|2022-03-30 18:12:40|1073|1071.3|1073.3|1071.3|1073.3|1071.5|1073|1071.3|0
1648663970000|2022-03-30 18:12:50|1073|1071.5|1074.5|1072.3|1074.5|1072.3|1073|1071.5|0
1648663980000|2022-03-30 18:13:00|1074.8|1072.5|1074.8|1073|1075|1073|1074.3|1072.5|50
1648663990000|2022-03-30 18:13:10|1075|1073.3|1074.8|1073|1075|1073.3|1074.5|1073|3
1648664000000|2022-03-30 18:13:20|1074.5|1072.5|1074.8|1073|1074.8|1073|1074.3|1072.5|3
1648664010000|2022-03-30 18:13:30|1075.3|1073.5|1075.8|1074|1075.8|1074|1075.3|1073.3|0
1648664020000|2022-03-30 18:13:40|1075.5|1073.8|1077.3|1074.8|1077.3|1075|1075.5|1073.8|10
1648664030000|2022-03-30 18:13:50|1077.5|1075|1077.5|1075.3|1077.8|1075.5|1077.5|1075|0
1648664040000|2022-03-30 18:14:00|1077.3|1075|1077.3|1075|1077.5|1075|1077|1075|0
1648664050000|2022-03-30 18:14:10|1077.5|1075.3|1077.8|1075.8|1078|1075.8|1077.3|1075|0
1648664060000|2022-03-30 18:14:20|1077.5|1075.5|1077.8|1075.8|1077.8|1075.8|1077.5|1075.3|0
1648664070000|2022-03-30 18:14:30|1077.5|1075.5|1077|1075|1077.5|1075.5|1077|1075|0
1648664080000|2022-03-30 18:14:40|1076.3|1074|1076|1073.8|1076.3|1074.3|1076|1073.8|0
1648664090000|2022-03-30 18:14:50|1076.3|1074|1076|1074|1076.3|1074|1075.8|1073.8|0
1648664100000|2022-03-30 18:15:00|1075.5|1073.8|1075.8|1073.8|1075.8|1073.8|1075.5|1073.8|1
1648664110000|2022-03-30 18:15:10|1076|1074|1076|1073.8|1076.3|1074|1075.8|1073.8|0
1648664120000|2022-03-30 18:15:20|1075.5|1073.3|1075|1072.8|1075.5|1073.3|1075|1072.8|0
1648664130000|2022-03-30 18:15:30|1075.5|1074|1076.5|1074.3|1076.5|1074.3|1075.5|1074|13
1648664140000|2022-03-30 18:15:40|1076|1074.5|1076|1074|1076|1074.5|1076|1074|0
1648664150000|2022-03-30 18:15:50|1075.8||1075.5||1075.8||1075.5||0
1648664160000|2022-03-30 18:16:00|1075.3|1072.8|1074.3|1072|1075.3|1072.8|1074.3|1072|2
1648664170000|2022-03-30 18:16:10|1074|1071.8|1073.3|1071.5|1074|1072|1073.3|1071.5|0
1648664180000|2022-03-30 18:16:20|1073.5|1071.8|1074.3|1072.3|1074.3|1072.3|1073.3|1071.5|0
1648664190000|2022-03-30 18:16:30|1074|1072|1074.3|1072|1074.3|1072|1074|1071.8|0
1648664200000|2022-03-30 18:16:40|1074|1071.8|1073.8|1071.8|1074|1071.8|1073.8|1071.5|0
1648664210000|2022-03-30 18:16:50|1073.5|1071.5|1073.3|1071.8|1073.8|1071.8|1073.3|1071.5|1
1648664220000|2022-03-30 18:17:00|1073|1071|1073|1071.3|1073.3|1071.5|1072.8|1071|0
1648664230000|2022-03-30 18:17:10|1072.8|1071.5|1074|1072.3|1074|1072.3|1072.8|1071.5|0
1648664240000|2022-03-30 18:17:20|1074.3|1072.8|1075.5|1073.8|1075.8|1074|1074.3|1072.8|3
1648664250000|2022-03-30 18:17:30|1075.8|1075|1078|1075.8|1078|1076.3|1075.8|1075|3
1648664260000|2022-03-30 18:17:40|1078.3|1076|1077.3|1075.3|1078.3|1076.3|1077.3|1075.3|1
1648664270000|2022-03-30 18:17:50|1078|1076|1077.8|1075.8|1078.3|1076.5|1077.5|1075.8|0
1648664280000|2022-03-30 18:18:00|1077.5|1076|1077|1075.3|1077.8|1076|1077|1075.3|1
1648664290000|2022-03-30 18:18:10|1077.5|1075.8|1078|1076|1078.3|1076.5|1077.5|1075.8|0
1648664300000|2022-03-30 18:18:20|1077.8|1075.8|1077.3|1075.3|1077.8|1075.8|1077.3|1075.3|0
1648664310000|2022-03-30 18:18:30|1077|1075|1077.3|1075.3|1077.3|1075.3|1077|1075|0
1648664320000|2022-03-30 18:18:40|1077.5|1075.8|1077.8|1075.8|1077.8|1075.8|1077.5|1075.5|0
1648664330000|2022-03-30 18:18:50|1077.5|1075.5|1078.3|1076.3|1078.3|1076.3|1077.5|1075.5|0
1648664340000|2022-03-30 18:19:00|1078|1076.5|1078.3|1076.3|1078.3|1076.5|1077.8|1076.3|0
1648664360000|2022-03-30 18:19:20|1078.8|1076.8|1078.8|1076.8|1079|1077|1078.8|1076.8|0
1648664370000|2022-03-30 18:19:30|1078.5|1076.3|1078|1076.3|1078.8|1076.5|1077.8|1076.3|9
1648664380000|2022-03-30 18:19:40|1077.8|1076.5|1078.8|1076.3|1078.8|1076.5|1077.8|1076.3|7
1648664390000|2022-03-30 18:19:50|1079.5|1077|1079.3|1077.3|1079.5|1077.3|1079|1077|0
1648664400000|2022-03-30 18:20:00|1079.5|1077.5|1079.3|1077.3|1079.5|1077.5|1079.3|1077.3|0
1648664410000|2022-03-30 18:20:10|1080|1078|1080|1078|1080|1078.5|1080|1078|5
1648664420000|2022-03-30 18:20:20|1081|1078.3|1080.5|1078.3|1081|1079|1080.3|1078.3|9
1648664430000|2022-03-30 18:20:30|1080.8|1079|1081|1079|1081.8|1079.8|1080.8|1079|0
1648664440000|2022-03-30 18:20:40|1080.8||1080.8||1081||1080.8||0
1648664450000|2022-03-30 18:20:50|1081||1080.8||1081||1080.8||4
1648664460000|2022-03-30 18:21:00|1081.3|1080|1082.8|1080|1083|1080.8|1081.3|1079.8|7
1648664470000|2022-03-30 18:21:10|1082.5|1079.8|1081|1079|1082.5|1080|1081|1079|0
1648664480000|2022-03-30 18:21:20|1081.5||1080.8||1081.5||1080.5||1
1648664490000|2022-03-30 18:21:30|1080.3|1078.3|1080.3|1078|1080.3|1078.3|1079.8|1077|11
1648664500000|2022-03-30 18:21:40|1081.8|1078.3|1082|1079.3|1082.3|1079.5|1081.5|1078.3|6
1648664510000|2022-03-30 18:21:50|1081.5|1079|1081.5|1079.5|1081.8|1079.5|1081.3|1079|0
1648664520000|2022-03-30 18:22:00|1081.8|1079|1080.5|1077.8|1081.8|1079|1078.8|1076.3|17
1648664530000|2022-03-30 18:22:10|1080.3|1078|1080|1077.5|1080.3|1078|1079.8|1077|0
1648664540000|2022-03-30 18:22:20|1079.3|1077.8|1079.3|1076.5|1079.5|1077.8|1078.3|1075.8|1
1648664550000|2022-03-30 18:22:30|1079|1076.3|1078.5|1076|1079.3|1076.8|1078.5|1076|0
1648664560000|2022-03-30 18:22:40|1077.8|1076.3|1077.8|1075|1079|1076.3|1076.8|1074.3|17
1648664570000|2022-03-30 18:22:50|1077.5|1075.3|1077.3|1074.8|1077.5|1075.3|1077|1074.5|0
1648664580000|2022-03-30 18:23:00|1077.5|1075|1077.3|1074.8|1077.5|1075|1077|1074.5|2
1648664590000|2022-03-30 18:23:10|1077.5|1075|1077|1074.8|1077.5|1075|1077|1074.5|1
1648664600000|2022-03-30 18:23:20|1076.8|1074.3|1076.5|1074.3|1076.8|1074.3|1076.3|1073.5|2
1648664610000|2022-03-30 18:23:30|1076.3|1074|1077.3|1074.8|1077.3|1075.8|1076.3|1074|5
1648664620000|2022-03-30 18:23:40|1077.8|1075|1078.5|1076.5|1078.5|1076.5|1077.5|1075|7
1648664630000|2022-03-30 18:23:50|1078.8|1077|1078.8|1077|1078.8|1077|1077.8|1075.5|10
1648664640000|2022-03-30 18:24:00|1079|1077.3|1079|1077.3|1079.3|1077.5|1078.8|1077.3|2
1648664650000|2022-03-30 18:24:10|1078.8|1077|1077.3|1075.5|1078.8|1077|1077|1075.3|5
1648664660000|2022-03-30 18:24:20|1076.8|1075|1078.3|1076.3|1078.3|1076.3|1076.8|1074.5|8
1648664670000|2022-03-30 18:24:30|1078.5|1076.8|1079|1077|1079|1077.3|1078.3|1076.5|4
1648664680000|2022-03-30 18:24:40|1078.8|1076.8|1078.8|1076.5|1079|1076.8|1078.5|1076.5|0
1648664690000|2022-03-30 18:24:50|1078.5|1076.3|1077.3|1075.3|1078.5|1076.3|1077.3|1075.3|1
1648664700000|2022-03-30 18:25:00|1077.8|1075.8|1077.5|1075.5|1078.8|1076.8|1077.5|1075.5|5
1648664710000|2022-03-30 18:25:10|1078|1076|1078|1076.5|1078|1076.5|1078|1076|0
1648664720000|2022-03-30 18:25:20|1077.8|1076.3|1077.3|1075|1078|1076.3|1077.3|1075|2
1648664730000|2022-03-30 18:25:30|1077.8|1075.3|1078|1075.8|1078|1076|1077.8|1075.3|1
1648664740000|2022-03-30 18:25:40|1078.8|1076|1078.8|1076.8|1078.8|1076.8|1078.5|1076|4
1648664750000|2022-03-30 18:25:50|1078.3|1076.5|1078|1075.5|1078.3|1076.8|1077.8|1075.5|0
1648664760000|2022-03-30 18:26:00|1077.8|1076|1076.5|1074.5|1078|1076.5|1076|1074|1
1648664770000|2022-03-30 18:26:10|1076.8|1074.8|1077.5|1075.5|1077.5|1075.5|1076.5|1074.5|0
1648664780000|2022-03-30 18:26:20|1077.8|1076|1079.3|1077|1079.5|1077.3|1077.8|1075.5|11
1648664790000|2022-03-30 18:26:30|1080.3|1077.3|1080.3|1078.5|1082.8|1080.3|1080.3|1077.3|5
1648664800000|2022-03-30 18:26:40|1079.8|1078|1079|1076.3|1079.8|1078.3|1078.8|1075.8|4
1648664810000|2022-03-30 18:26:50|1078.8|1076.8|1079.8|1077.3|1080|1077.8|1078.8|1076.8|4
1648664820000|2022-03-30 18:27:00|1080|1077.5|1080|1077.5|1080|1078|1079.8|1077.3|1
1648664830000|2022-03-30 18:27:10|1079.8|1077.8|1080|1078.5|1080|1078.5|1079.8|1077.5|7
1648664840000|2022-03-30 18:27:20|1081.5|1078.3|1082.5|1080.3|1082.5|1080.3|1081|1078.3|6
1648664850000|2022-03-30 18:27:30|1082.3|1079.5|1081.8|1079.3|1082.5|1079.5|1081.3|1079|0
1648664860000|2022-03-30 18:27:40|1081.5|1079.5|1081|1079|1081.5|1079.5|1081|1078.8|0
1648664870000|2022-03-30 18:27:50|1080.5|1078.8|1080.8|1078.5|1081|1079.3|1080.5|1078.5|5
1648664880000|2022-03-30 18:28:00|1081|1078.8|1084.5|1082.3|1084.5|1082.3|1081|1078.5|53
1648664890000|2022-03-30 18:28:10|1084.3|1082|1081.5|1079.3|1084.5|1082.3|1081|1078.8|11
1648664900000|2022-03-30 18:28:20|1081.3|1079|1081.5|1079|1082.8|1080|1081.3|1079|7
1648664910000|2022-03-30 18:28:30|1081.3|1078.8|1082.5|1079.5|1082.5|1080|1081|1078.5|1
1648664920000|2022-03-30 18:28:40|1082.3|1079.3|1082.5|1079.5|1082.5|1080|1082|1079|4
1648664930000|2022-03-30 18:28:50|1082.3|1079.8|1080.3|1078|1082.5|1080|1079.8|1077.8|3
1648664940000|2022-03-30 18:29:00|1080|1077.8|1080.5|1078|1081|1078.3|1080|1077.8|4
1648664950000|2022-03-30 18:29:10|1080.3|1078.3|1080.5|1078|1080.8|1078.3|1080.3|1078|4
1648664960000|2022-03-30 18:29:20|1080.3|1077.8|1080|1078|1080.3|1078|1080|1077.5|4
1648664970000|2022-03-30 18:29:30|1080.3|1077.8|1078.8|1077.3|1080.3|1078|1078.8|1076.5|27
1648664980000|2022-03-30 18:29:40||1077.5||1077.3||1077.5||1076.8|9
1648664990000|2022-03-30 18:29:50|1078.5|1076.8|1078.8|1076.5|1078.8|1077|1078.5|1076.3|7
1648665000000|2022-03-30 18:30:00|1079.8|1076.8|1081|1079|1081.5|1079.8|1079.8|1076.5|22
1648665010000|2022-03-30 18:30:10|1081.3|1079.3|1081.3|1079|1081.8|1079.3|1080.8|1078.8|8
1648665020000|2022-03-30 18:30:20|1081|1079.3|1081.3|1079.3|1081.3|1079.5|1080.8|1078.8|0
1648665030000|2022-03-30 18:30:30|1081|1079|1081|1078.8|1081.3|1079.5|1081|1078.8|0
1648665040000|2022-03-30 18:30:40|1081.3|1079|1080|1078|1081.3|1079|1079.8|1077.8|0
1648665050000|2022-03-30 18:30:50|1079.8|1077.8|1078.5|1076|1080|1078|1078.5|1076|1
1648665060000|2022-03-30 18:31:00|1078|1076.3|1079.3|1077|1079.3|1077|1078|1075.8|0
1648665070000|2022-03-30 18:31:10|1079|1077.3|1079.8|1077|1079.8|1077.3|1079|1077|1
1648665080000|2022-03-30 18:31:20|1080|1077.3|1080|1077.5|1080.5|1077.8|1079.8|1077|0
1648665090000|2022-03-30 18:31:30|1079.8|1077.8|1080.3|1077.8|1080.3|1078|1079.8|1077.5|0
1648665100000|2022-03-30 18:31:40|1080||1080||1080||1080||0
1648665110000|2022-03-30 18:31:50|1079.8|1078|1080.3|1078|1080.8|1078.5|1079.8|1077.8|0
1648665120000|2022-03-30 18:32:00|1080.5|1078.3|1080|1077.8|1080.5|1078.3|1080|1077.8|0
1648665130000|2022-03-30 18:32:10|1079.8|1077.5|1080|1077.8|1080|1077.8|1079.8|1077.5|0
1648665140000|2022-03-30 18:32:20|1079.8|1077.5|1080|1077.8|1080|1077.8|1079.8|1077.5|0
1648665150000|2022-03-30 18:32:30|1080.3|1077.5|1080.3|1077.8|1080.3|1078|1080|1077.5|0
1648665160000|2022-03-30 18:32:40|1080|1077.5|1080.5|1078|1080.5|1078|1080|1077.5|0
1648665170000|2022-03-30 18:32:50|1081.5|1078.3|1082|1080|1082|1080|1081.3|1078.3|30
1648665180000|2022-03-30 18:33:00|1081.8|1079.8|1081.3|1078.8|1081.8|1079.8|1081.3|1078.8|0
1648665190000|2022-03-30 18:33:10|1081.5|1078.5|1081.5|1079|1081.5|1079|1081.5|1078.5|0
1648665210000|2022-03-30 18:33:30|1081.3|1079.3|1081|1078|1081.3|1079.3|1081|1078|0
1648665220000|2022-03-30 18:33:40|1080.8|1078.5|1081|1078.3|1081.3|1079|1080.8|1078.3|0
1648665230000|2022-03-30 18:33:50|1081.3|1079.3|1081.5|1079|1081.5|1079.3|1081.3|1079|0
1648665240000|2022-03-30 18:34:00|1081.8|1079.3|1081.5|1079|1081.8|1079.5|1081.5|1079|0
1648665250000|2022-03-30 18:34:10|1081.8|1079.3|1081.5|1079.3|1081.8|1079.8|1081.5|1078.8|0
1648665260000|2022-03-30 18:34:20|1081.8|1079|1081.8|1079.3|1081.8|1079.3|1081.8|1079|0
1648665270000|2022-03-30 18:34:30|1081.5|1078.8|1081.5|1079|1081.5|1079|1081.3|1078.8|0
1648665280000|2022-03-30 18:34:40|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|0
1648665290000|2022-03-30 18:34:50|1081.8|1079|1081.5|1079|1081.8|1079.3|1081.5|1079|0
1648665300000|2022-03-30 18:35:00|1081.3|1078.5|1081.3|1078.8|1081.3|1078.8|1081|1078.3|0
1648665310000|2022-03-30 18:35:10||1078.5||1078.5||1078.5||1078.5|0
1648665320000|2022-03-30 18:35:20|1081|1078.8|1081|1078.5|1081.3|1078.8|1081|1078.5|0
1648665330000|2022-03-30 18:35:30||1078.3||1078.5||1078.8||1078.3|0
1648665340000|2022-03-30 18:35:40|1081.3|1078.8|1081|1078.3|1081.3|1078.8|1081|1078|0
1648665350000|2022-03-30 18:35:50|1081.3|1078.5|1081.3|1078.5|1081.5|1078.8|1081|1078.3|0
1648665360000|2022-03-30 18:36:00|1081.5|1078.8|1081.3|1078.5|1081.5|1078.8|1081.3|1078.3|0
1648665370000|2022-03-30 18:36:10|1081.5|1078.8|1081.5|1078.8|1081.5|1078.8|1081.3|1078.8|0
1648665390000|2022-03-30 18:36:30||1078.5||1079.3||1079.3||1078.5|0
1648665400000|2022-03-30 18:36:40|1081.8|1079.5|1081.8|1079.5|1081.8|1079.5|1081.5|1079.5|0
1648665410000|2022-03-30 18:36:50|1082.3|1080|1081.8|1079.5|1082.5|1080.8|1081.8|1079.3|3
1648665420000|2022-03-30 18:37:00|1082|1079.8|1082|1080|1082|1080|1082|1079.5|0
1648665430000|2022-03-30 18:37:10|1082.3|1079.8|1082.3|1080.3|1082.3|1080.3|1082|1079.8|0
1648665440000|2022-03-30 18:37:20|1082|1079.8|1081.8|1079.5|1082|1079.8|1081.8|1079.5|0
1648665450000|2022-03-30 18:37:30|1081.5||1081.5||1081.5||1081.5||0
1648665460000|2022-03-30 18:37:40|1082|1079.8|1082|1080|1082|1080|1082|1079.5|0
1648665470000|2022-03-30 18:37:50|1081.8|1079.5|1081.3|1079.5|1081.8|1079.5|1081.3|1079.3|0
1648665480000|2022-03-30 18:38:00|1081|1079.3|1081.5|1079.5|1081.5|1079.5|1081|1079|0
1648665490000|2022-03-30 18:38:10|1081.3|1079.3|1081|1079.3|1081.3|1079.3|1081|1079|0
1648665500000|2022-03-30 18:38:20|1081.3|1079|1080.8|1079|1081.3|1079.3|1080.8|1079|0
1648665510000|2022-03-30 18:38:30|1081|1078.8|1080.8|1078.3|1081|1078.8|1080.3|1078|0
1648665520000|2022-03-30 18:38:40|1080.5|1078.5|1080.8|1078.5|1080.8|1078.5|1080.5|1078.3|0
1648665530000|2022-03-30 18:38:50|1080.5||1080.8||1080.8||1080.5||0
1648665540000|2022-03-30 18:39:00||1078.8||1079||1079||1078.8|0
1648665550000|2022-03-30 18:39:10|1080.5|1078.5|1080.8|1078.8|1080.8|1078.8|1080.5|1078.5|0
1648665560000|2022-03-30 18:39:20||1079||1078.8||1079||1078.8|0
1648665570000|2022-03-30 18:39:30|1081|1079.3|1081.5|1079.3|1081.5|1079.5|1081|1079.3|0
1648665580000|2022-03-30 18:39:40|1081.8|1079.5|1081.3|1079.3|1081.8|1079.5|1081.3|1079.3|0
1648665590000|2022-03-30 18:39:50|1081|1078.8|1081|1079|1081|1079|1081|1078.8|0
1648665600000|2022-03-30 18:40:00|1080.8|1078.8|1080.5|1078.5|1080.8|1079|1080.3|1078|0
1648665610000|2022-03-30 18:40:10|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.5|1078.5|0
1648665620000|2022-03-30 18:40:20|1080.5|1078.5|1080.5|1078.5|1080.8|1078.5|1080.5|1078.5|0
1648665630000|2022-03-30 18:40:30|1080.8|1078.8|1080.3|1078.5|1080.8|1078.8|1080.3|1078.5|0
1648665640000|2022-03-30 18:40:40|1080.5|1078.8|1080.8|1079|1080.8|1079|1080.5|1078.5|0
1648665650000|2022-03-30 18:40:50|1080.5|1078.5|1080.5|1078.8|1080.5|1078.8|1080.3|1078.5|0
1648665660000|2022-03-30 18:41:00|1080.3|1078.5|1080.3|1078.8|1080.5|1078.8|1080.3|1078.5|0
1648665670000|2022-03-30 18:41:10|1080.5|1079|1080.8|1079|1080.8|1079|1080.3|1079|1
1648665680000|2022-03-30 18:41:20|1080.5|1079.3|1080.8|1079.3|1080.8|1079.3|1080.5|1079.3|0
1648665710000|2022-03-30 18:41:50|1080.5|1078.8|1080.8|1079|1080.8|1079|1080.5|1078.8|1
1648665720000|2022-03-30 18:42:00|1080.5||1080.8||1080.8||1080.5||0
1648665730000|2022-03-30 18:42:10|1080.5||1080.5||1080.8||1080.5||0
1648665740000|2022-03-30 18:42:20|1080.8|1079.3|1080.8|1079|1080.8|1079.3|1080.8|1079|1
1648665750000|2022-03-30 18:42:30|1081|1078.8|1080.8|1078.5|1081|1078.8|1080.8|1078.5|2
1648665760000|2022-03-30 18:42:40|1080.5|1078.8|1080.8|1078.8|1081|1079|1080.5|1078.5|0
1648665770000|2022-03-30 18:42:50|1081|1079|1081|1079|1081|1079|1080.8|1078.8|0
1648665780000|2022-03-30 18:43:00|1080.8|1078.8|1080.8|1078.8|1081|1078.8|1080.8|1078.8|0
1648665790000|2022-03-30 18:43:10|1080.5||1080.5||1080.5||1080.5||0
1648665800000|2022-03-30 18:43:20|1080.8|1079|1080.8|1079|1080.8|1079|1080.8|1079|0
1648665810000|2022-03-30 18:43:30|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|2
1648665820000|2022-03-30 18:43:40|1080.8||1080.8||1080.8||1080.8||0
1648665830000|2022-03-30 18:43:50|1080.5||1080.5||1080.5||1080.3||0
1648665840000|2022-03-30 18:44:00|1080.3|1078.5|1080.5|1078.5|1080.5|1078.5|1080.3|1078.5|0
1648665850000|2022-03-30 18:44:10|1080.8|1078.8|1080.8|1079|1081|1079|1080.5|1078.8|0
1648665860000|2022-03-30 18:44:20|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|0
1648665870000|2022-03-30 18:44:30|1080.3|1078.3|1080|1078|1080.3|1078.3|1080|1078|1
1648665880000|2022-03-30 18:44:40|1079.8||1080||1080||1079.8||0
1648665890000|2022-03-30 18:44:50|1079.8|1078.3|1080|1078|1080|1078.3|1079.8|1078|0
1648665900000|2022-03-30 18:45:00|1079.8|1077.8|1079.3|1077.5|1080|1078|1079.3|1077.5|0
1648665910000|2022-03-30 18:45:10|1079.5|1077.8|1079.8|1077.5|1079.8|1077.8|1079.5|1077.5|1
1648665920000|2022-03-30 18:45:20||1077.8||1077.5||1078||1077.5|0
1648665930000|2022-03-30 18:45:30|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.5|1077.5|1
1648665950000|2022-03-30 18:45:50|1079.8||1079.8||1079.8||1079.8||0
1648665970000|2022-03-30 18:46:10|1080.3|1078.5|1080.3|1078.3|1080.3|1078.5|1080.3|1078.3|0
1648665980000|2022-03-30 18:46:20|1080|1078|1080.3|1078.3|1080.3|1078.3|1080|1078|0
1648665990000|2022-03-30 18:46:30|1080|1078|1080.8|1079|1080.8|1079|1080|1078|0
1648666000000|2022-03-30 18:46:40|1080.5|1078.8|1080.8|1079.3|1080.8|1079.3|1080.5|1078.8|0
1648666010000|2022-03-30 18:46:50||1078.8||1079||1079||1078.8|0
1648666020000|2022-03-30 18:47:00|1080.5|1078.8|1080.5|1079|1080.5|1079|1080.5|1078.8|0
1648666030000|2022-03-30 18:47:10|1080.8|1078.8|1080.5|1078.8|1080.8|1078.8|1080.5|1078.8|0
1648666040000|2022-03-30 18:47:20|1080.8|1079|1081|1079|1081.3|1079.3|1080.8|1079|0
1648666070000|2022-03-30 18:47:50|1081.3|1079.3|1081.3|1079.5|1081.3|1079.5|1081.3|1079.3|0
1648666080000|2022-03-30 18:48:00|1081|1079|1081|1079|1081|1079|1080.8|1079|0
1648666090000|2022-03-30 18:48:10||1079.3||1079.5||1079.5||1079|0
1648666100000|2022-03-30 18:48:20||1079||1079.3||1079.3||1079|2
1648666120000|2022-03-30 18:48:40||1079||1079.3||1079.3||1079|0
1648666130000|2022-03-30 18:48:50|1081.3|1079.5|1081.3|1079.5|1081.3|1079.8|1081.3|1079.5|1
1648666140000|2022-03-30 18:49:00|1080.3|1079.8|1080.3|1078.5|1080.5|1079.8|1080.3|1078.5|1
1648666150000|2022-03-30 18:49:10|1080.5|1078.8|1080.8|1078.8|1081|1078.8|1080.5|1078.8|0
1648666160000|2022-03-30 18:49:20|1081|1079|1081|1079|1081.3|1079|1080.8|1079|0
1648666170000|2022-03-30 18:49:30|1081.3|1079.5|1081|1078.8|1081.3|1079.5|1081|1078.8|0
1648666180000|2022-03-30 18:49:40|1080.8|1079|1080.8|1078.8|1080.8|1079|1080.8|1078.8|0
1648666190000|2022-03-30 18:49:50||1079||1078.8||1079||1078.8|0
1648666200000|2022-03-30 18:50:00||1079||1078.5||1079||1078.5|0
1648666240000|2022-03-30 18:50:40|1080.5|1078.3|1080.3|1077.8|1080.5|1078.3|1080.3|1077.8|0
1648666250000|2022-03-30 18:50:50|1080|1078|1080.3|1078|1080.3|1078|1080|1077.8|0
1648666260000|2022-03-30 18:51:00|1080|1077.8|1079.8|1077.5|1080|1077.8|1079.8|1077.5|0
1648666270000|2022-03-30 18:51:10|1080||1079.8||1080||1079.8||0
1648666280000|2022-03-30 18:51:20||1077.3||1077.5||1077.5||1077.3|0
1648666290000|2022-03-30 18:51:30||1077.3||1077.3||1077.5||1077.3|0
1648666300000|2022-03-30 18:51:40||1077.5||1077.5||1077.5||1077.5|0
1648666310000|2022-03-30 18:51:50|1079.5|1077.3|1079.5|1077|1079.5|1077.3|1079.5|1077|0
1648666320000|2022-03-30 18:52:00||1077.3||1077||1077.3||1077|0
1648666330000|2022-03-30 18:52:10|1079.8|1077.3|1079.8|1077.5|1079.8|1077.5|1079.8|1077.3|0
1648666340000|2022-03-30 18:52:20|1080||1080||1080||1080||10
1648666350000|2022-03-30 18:52:30|1080.3|1078.3|1081|1078.8|1081|1078.8|1080.3|1078.3|0
1648666360000|2022-03-30 18:52:40|1081.3|1079.3|1081|1078.8|1081.3|1079.3|1081|1078.8|1
1648666370000|2022-03-30 18:52:50|1081.5||1081.8||1081.8||1081.5||0
1648666380000|2022-03-30 18:53:00|1082.3|1079.3|1082|1080.3|1082.3|1080.3|1082|1079.3|0
1648666390000|2022-03-30 18:53:10|1082.3|1080|1082|1080.3|1082.5|1080.3|1082|1080|0
1648666400000|2022-03-30 18:53:20||1079.5||1079.5||1079.5||1079.5|0
1648666410000|2022-03-30 18:53:30|1081.8|1079|1081.5|1078.8|1081.8|1079|1081.5|1078.5|0
1648666430000|2022-03-30 18:53:50|1082|1079.5|1082|1079.5|1082|1079.5|1081.8|1079.5|0
1648666440000|2022-03-30 18:54:00|1081.8|1079|1082|1079|1082|1079|1081.8|1079|0
1648666460000|2022-03-30 18:54:20|1081.8||1081.8||1081.8||1081.8||0
1648666480000|2022-03-30 18:54:40|1081.5||1081.5||1081.5||1081.5||0
1648666490000|2022-03-30 18:54:50|1081.8||1081.8||1081.8||1081.5||52
1648666500000|2022-03-30 18:55:00|1082|1078.8|1082|1079|1082|1079|1082|1078.8|0
1648666530000|2022-03-30 18:55:30|1082.3|1080|1082.3|1080|1082.5|1080|1082.3|1079.8|0
1648666540000|2022-03-30 18:55:40||1079.8||1080||1080||1079.8|0
1648666550000|2022-03-30 18:55:50||1079.8||1080||1080||1079.8|0
1648666560000|2022-03-30 18:56:00||1079.8||1080||1080||1079.8|0
1648666570000|2022-03-30 18:56:10||1079.8||1079.8||1079.8||1079.8|0
1648666580000|2022-03-30 18:56:20|1082.5|1080|1082.5|1080|1082.5|1080|1082.5|1080|0
1648666590000|2022-03-30 18:56:30||1079.8||1080||1080||1079.8|0
1648666610000|2022-03-30 18:56:50||1080.3||1080.3||1080.3||1080.3|0
1648666620000|2022-03-30 18:57:00|1083|1080.5|1083|1080.5|1083|1081|1082.8|1080.5|0
1648666630000|2022-03-30 18:57:10|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|0
1648666640000|2022-03-30 18:57:20|1083.5|1081|1083.3|1081|1083.5|1081.3|1083.3|1081|0
1648666650000|2022-03-30 18:57:30|1083|1080.5|1083.3|1080.5|1083.3|1080.5|1083|1080.5|0
1648666660000|2022-03-30 18:57:40||1080.8||1080.8||1080.8||1080.5|0
1648666670000|2022-03-30 18:57:50||1080.5||1080.5||1080.5||1080.5|0
1648666680000|2022-03-30 18:58:00||1080.8||1080.5||1080.8||1080.5|0
1648666700000|2022-03-30 18:58:20|1083||1083.3||1083.3||1083||0
1648666710000|2022-03-30 18:58:30|1083|1080.3|1082.5|1080|1083|1080.3|1082.5|1079.8|0
1648666720000|2022-03-30 18:58:40||1079.8||1079.8||1080||1079.8|0
1648666730000|2022-03-30 18:58:50|1082.3|1080|1082.5|1079.8|1082.5|1080|1082.3|1079.8|0
1648666740000|2022-03-30 18:59:00|1082.3|1080|1082.8|1080.3|1082.8|1080.3|1082.3|1080|0
1648666750000|2022-03-30 18:59:10|1082.5|1080|1082.8|1080.3|1082.8|1080.3|1082.5|1079.8|0
1648666760000|2022-03-30 18:59:20||1080.5||1080.5||1080.5||1080.5|0
1648666770000|2022-03-30 18:59:30|1083|1080.8|1083|1080.8|1083|1080.8|1082.8|1080.8|0
1648666790000|2022-03-30 18:59:50||1080.5||1080.8||1080.8||1080.5|0
1648666800000|2022-03-30 19:00:00|1083.3|1080.5|1083|1080.5|1083.3|1080.5|1083|1080.5|0
1648666810000|2022-03-30 19:00:10||1080.8||1080.8||1080.8||1080.8|0
1648666820000|2022-03-30 19:00:20||1080.5||1080.5||1080.5||1080.5|0
1648666830000|2022-03-30 19:00:30|1082.8|1079.8|1082.8|1079.8|1082.8|1080|1082.8|1079.8|0
1648666840000|2022-03-30 19:00:40|1082.3|1079.5|1082.3|1079.3|1082.3|1079.8|1082.3|1079.3|0
1648666860000|2022-03-30 19:01:00|1082|1079|1082|1079|1082|1079|1081.8|1079|0
1648666870000|2022-03-30 19:01:10||1079.3||1079.3||1079.3||1079.3|0
1648666880000|2022-03-30 19:01:20|1081.8|1079|1082|1079.3|1082|1079.3|1081.8|1079|0
1648666920000|2022-03-30 19:02:00|1082.3||1082||1082.3||1082||0
1648666960000|2022-03-30 19:02:40|1082.3||1082.3||1082.3||1082||0
1648666990000|2022-03-30 19:03:10|1082.5||1082.5||1082.5||1082.5||0
1648667000000|2022-03-30 19:03:20|1082.3||1082.3||1082.3||1082.3||0
1648667020000|2022-03-30 19:03:40|1082.5|1079.8|1082.8|1080.3|1082.8|1080.3|1082.5|1079.8|0
1648667030000|2022-03-30 19:03:50||1080.5||1080.5||1080.5||1080.5|0
1648667040000|2022-03-30 19:04:00|1083|1080.3|1083|1080.5|1083|1080.5|1082.8|1080.3|0
1648667070000|2022-03-30 19:04:30|1083.3|1080.8|1083.3|1080.8|1083.3|1080.8|1083.3|1080.8|0
1648667080000|2022-03-30 19:04:40|1083.5|1081.3|1083.5|1081.3|1083.5|1081.5|1083.5|1081.3|0
1648667100000|2022-03-30 19:05:00|1083.3|1080.8|1083.3|1081.3|1083.5|1081.3|1083.3|1080.8|0
1648667110000|2022-03-30 19:05:10|1083.5|1081.5|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|1
1648667120000|2022-03-30 19:05:20|1083|1081.8|1083|1081|1083.3|1081.8|1083|1081|0
1648667130000|2022-03-30 19:05:30|1083.3||1083.3||1083.3||1083||5
1648667150000|2022-03-30 19:05:50|1083|1080.8|1082.8|1080.8|1083.3|1080.8|1082.8|1080.8|0
1648667160000|2022-03-30 19:06:00|1083|1080.5|1083|1080.8|1083|1080.8|1083|1080.5|0
1648667170000|2022-03-30 19:06:10|1082.8|1080.5|1083|1080.8|1083|1080.8|1082.8|1080.5|0
1648667180000|2022-03-30 19:06:20|1082.8|1080.5|1083|1081|1083|1081|1082.8|1080.5|0
1648667190000|2022-03-30 19:06:30||1080.8||1081||1081||1080.8|0
1648667200000|2022-03-30 19:06:40||1080.8||1081.5||1081.5||1080.8|0
1648667270000|2022-03-30 19:07:50|1083.3||1083.3||1083.3||1083.3||0
1648667290000|2022-03-30 19:08:10|1083||1083||1083.3||1083||0
1648667300000|2022-03-30 19:08:20|1082.8|1080.8|1082.8|1080.8|1083|1080.8|1082.8|1080.8|1
1648667310000|2022-03-30 19:08:30|1083|1081|1083|1080.8|1083|1081|1082.8|1080.8|0
1648667320000|2022-03-30 19:08:40|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.5|0
1648667330000|2022-03-30 19:08:50|1083.3||1083.3||1083.3||1083||0
1648667340000|2022-03-30 19:09:00|1083|1080.8|1083|1081|1083|1081|1082.8|1080.8|1
1648667350000|2022-03-30 19:09:10|1082.8|1080.8|1082.8|1080.8|1083|1080.8|1082.8|1080.8|0
1648667360000|2022-03-30 19:09:20|1083|1081|1083|1081.5|1083|1081.5|1082.8|1080.8|4
1648667370000|2022-03-30 19:09:30|1082.8|1081|1082.5|1081|1083|1081.5|1082.5|1080.8|6
1648667380000|2022-03-30 19:09:40|1082.8|1081.3|1082.8|1081|1083|1081.3|1082.8|1081|1
1648667390000|2022-03-30 19:09:50|1083|1080.8|1082.5|1080.8|1083|1081|1082.5|1080.8|0
1648667400000|2022-03-30 19:10:00|1082.8|1081|1082.5|1081|1082.8|1081|1082.5|1080.5|4
1648667410000|2022-03-30 19:10:10|1082.8||1082.5||1082.8||1082.5||0
1648667420000|2022-03-30 19:10:20|1082.3||1082.3||1082.3||1082.3||1
1648667430000|2022-03-30 19:10:30|1082|1080|1081.8|1079.8|1082|1080.5|1081.8|1079.8|16
1648667440000|2022-03-30 19:10:40|1082|1080|1082|1080|1082|1080|1082|1080|0
1648667450000|2022-03-30 19:10:50||1080.3||1080.3||1080.3||1080.3|0
1648667460000|2022-03-30 19:11:00|1081.8|1080|1081.8|1080|1082|1080|1081.8|1080|0
1648667470000|2022-03-30 19:11:10|1082|1080.3|1082|1080|1082|1080.3|1081.8|1080|1
1648667480000|2022-03-30 19:11:20||1080.3||1080||1080.3||1080|0
1648667490000|2022-03-30 19:11:30||1080.5||1080.5||1080.5||1080.5|0
1648667530000|2022-03-30 19:12:10|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1
1648667540000|2022-03-30 19:12:20||1080||1080.3||1080.3||1080|1
1648667560000|2022-03-30 19:12:40|1082|1080.5|1082|1080.5|1082|1080.8|1082|1080|4
1648667570000|2022-03-30 19:12:50|1082.3|1080.3|1082|1080.5|1082.3|1080.5|1082|1080.3|2
1648667580000|2022-03-30 19:13:00|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1648667590000|2022-03-30 19:13:10|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|0
1648667600000|2022-03-30 19:13:20||1080.3||1080.3||1080.5||1080.3|0
1648667610000|2022-03-30 19:13:30|1081.8||1081.8||1082||1081.8||0
1648667620000|2022-03-30 19:13:40|1082|1080|1081.5|1080|1082|1080|1081.5|1080|0
1648667630000|2022-03-30 19:13:50|1081.3|1079|1081.5|1079.8|1081.5|1079.8|1081.3|1079|5
1648667640000|2022-03-30 19:14:00||1080||1080||1080||1080|0
1648667670000|2022-03-30 19:14:30|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1
1648667700000|2022-03-30 19:15:00|1081.3|1079.5|1081.5|1079.5|1081.5|1079.8|1081.3|1079.3|2
1648667710000|2022-03-30 19:15:10||1079.3||1079.5||1079.5||1079.3|0
1648667720000|2022-03-30 19:15:20||1079.3||1079.5||1079.5||1079.3|0
1648667730000|2022-03-30 19:15:30||1079.3||1079.3||1079.3||1079.3|0
1648667740000|2022-03-30 19:15:40|1081.3||1081.3||1081.3||1081.3||0
1648667750000|2022-03-30 19:15:50|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.5|1079.3|0
1648667760000|2022-03-30 19:16:00|1081.8|1079.8|1081.5|1079.5|1081.8|1079.8|1081.3|1079.3|0
1648667770000|2022-03-30 19:16:10|1081.3|1079.3|1081.3|1079.3|1081.3|1079.3|1081.3|1079.3|0
1648667780000|2022-03-30 19:16:20|1081.5|1079.5|1081.3|1079.3|1081.5|1079.5|1081.3|1079.3|0
1648667790000|2022-03-30 19:16:30|1081.5|1079.5|1081.5|1079.3|1081.5|1079.5|1081.5|1079.3|0
1648667800000|2022-03-30 19:16:40|1081.3|1079.5|1081.5|1079.3|1081.5|1079.5|1081.3|1079|0
1648667810000|2022-03-30 19:16:50|1081.3|1079.5|1081.3|1079.3|1081.5|1079.5|1081.3|1079|0
1648667820000|2022-03-30 19:17:00|1081.5|1079.5|1081.5|1079.3|1081.5|1079.5|1081.3|1079.3|0
1648667830000|2022-03-30 19:17:10|1081.3||1081.5||1081.5||1081.3||0
1648667840000|2022-03-30 19:17:20|1081|1079|1081.3|1079|1081.5|1079.3|1081|1079|0
1648667850000|2022-03-30 19:17:30||1079.3||1079||1079.3||1079|0
1648667860000|2022-03-30 19:17:40||1079.3||1079||1079.3||1079|0
1648667880000|2022-03-30 19:18:00|1081|1078.8|1081.3|1079|1081.3|1079.3|1081|1078.8|0
1648667890000|2022-03-30 19:18:10||1079.5||1079.5||1079.5||1078.8|0
1648667920000|2022-03-30 19:18:40|1081|1079|1080.8|1079.3|1081|1079.3|1080.8|1078.8|0
1648667930000|2022-03-30 19:18:50||1079||1079.3||1079.3||1079|0
1648667960000|2022-03-30 19:19:20||1079||1078.8||1079||1078.8|0
1648667970000|2022-03-30 19:19:30|1080.5|1079|1080.5|1078.8|1080.5|1079.3|1080.5|1078.8|0
1648667980000|2022-03-30 19:19:40||1078.5||1078.5||1078.5||1078.3|0
1648667990000|2022-03-30 19:19:50|1080.3|1078.3|1080.3|1078|1080.3|1078.3|1080.3|1078|0
1648668000000|2022-03-30 19:20:00|1080.5|1078.3|1080.5|1078.5|1080.5|1078.5|1080.3|1078|0
1648668010000|2022-03-30 19:20:10||1078.3||1078.5||1078.5||1078.3|0
1648668020000|2022-03-30 19:20:20|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.8|1078.5|0
1648668040000|2022-03-30 19:20:40||1078.5||1078.8||1078.8||1078.5|0
1648668060000|2022-03-30 19:21:00|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|0
1648668080000|2022-03-30 19:21:20|1080.8|1078.8|1080.8|1078.5|1080.8|1078.8|1080.8|1078.5|0
1648668090000|2022-03-30 19:21:30|1080.5|1078.3|1080.3|1078.3|1080.8|1078.5|1080.3|1078.3|0
1648668100000|2022-03-30 19:21:40|1080.5|1078.5|1080.3|1078.5|1080.5|1078.5|1080.3|1078.3|0
1648668120000|2022-03-30 19:22:00|1080.8|1078.3|1080.5|1078.3|1080.8|1078.3|1080.5|1078.3|0
1648668130000|2022-03-30 19:22:10|1080.8|1078|1080.8|1078.3|1080.8|1078.3|1080.5|1078|0
1648668140000|2022-03-30 19:22:20|1080.5|1078|1080.5|1078.3|1080.5|1078.3|1080.5|1078|0
1648668150000|2022-03-30 19:22:30|1080.8|1078|1080.5|1078|1080.8|1078.3|1080.5|1078|0
1648668160000|2022-03-30 19:22:40|1080.3||1080.3||1080.3||1080.3||0
1648668180000|2022-03-30 19:23:00||1077.8||1078||1078||1077.8|0
1648668190000|2022-03-30 19:23:10|1080|1077.8|1080|1077.5|1080.3|1077.8|1080|1077.5|0
1648668200000|2022-03-30 19:23:20|1080.3|1077.8|1080|1077.8|1080.3|1077.8|1080|1077.5|0
1648668210000|2022-03-30 19:23:30||1077.5||1077.5||1077.5||1077.5|0
1648668220000|2022-03-30 19:23:40||1077.8||1077.5||1077.8||1077.5|0
1648668230000|2022-03-30 19:23:50|1079.8|1077.8|1080|1077.8|1080|1077.8|1079.8|1077.5|0
1648668240000|2022-03-30 19:24:00||1077.5||1077.5||1077.5||1077.5|0
1648668250000|2022-03-30 19:24:10|1079.8|1077.3|1079.8|1077|1079.8|1077.3|1079.8|1077|0
1648668260000|2022-03-30 19:24:20||1077.3||1077.3||1077.3||1077.3|0
1648668280000|2022-03-30 19:24:40||1077.5||1077.5||1077.5||1077.5|0
1648668290000|2022-03-30 19:24:50|1080.3|1077.8|1080|1077.8|1080.3|1077.8|1080|1077.5|0
1648668300000|2022-03-30 19:25:00|1079.8|1077.3|1079.8|1077.3|1080|1077.5|1079.8|1077.3|0
1648668310000|2022-03-30 19:25:10|1080|1077.5|1080.3|1077.8|1080.3|1078|1080|1077.5|0
1648668320000|2022-03-30 19:25:20|1080|1077.5|1080.3|1078|1080.3|1078|1079.8|1077.5|0
1648668330000|2022-03-30 19:25:30|1080.5|1077.8|1080.5|1078.3|1080.5|1078.3|1080.5|1077.8|0
1648668370000|2022-03-30 19:26:10|1080.8|1078.5|1080.5|1078.5|1080.8|1078.5|1080.5|1078.5|1
1648668380000|2022-03-30 19:26:20|1080.8||1080.5||1080.8||1080.5||0
1648668400000|2022-03-30 19:26:40||1078.3||1078.3||1078.3||1078.3|0
1648668410000|2022-03-30 19:26:50||1078.5||1078.5||1078.5||1078.3|0
1648668420000|2022-03-30 19:27:00|1080.8|1078.8|1081|1078.5|1081|1078.8|1080.8|1078.3|1
1648668430000|2022-03-30 19:27:10|1080.8|1078.8|1080.8|1078.5|1080.8|1079|1080.8|1078.5|0
1648668440000|2022-03-30 19:27:20|1081|1078.8|1080.8|1078.5|1081|1078.8|1080.8|1078.5|0
1648668460000|2022-03-30 19:27:40|1081|1078.8|1080.8|1078.5|1081|1078.8|1080.8|1078.5|0
1648668470000|2022-03-30 19:27:50|1080.5|1078.3|1080.5|1078.3|1080.8|1078.3|1080.5|1078.3|0
1648668480000|2022-03-30 19:28:00|1080.8|1078|1080.8|1078|1080.8|1078.3|1080.5|1078|0
1648668490000|2022-03-30 19:28:10|1080.3|1077.8|1079.8|1077|1080.5|1077.8|1079.8|1077|0
1648668500000|2022-03-30 19:28:20||1077.3||1077.3||1077.3||1077.3|0
1648668520000|2022-03-30 19:28:40|1080|1077|1080|1077.5|1080|1077.5|1079.8|1077|0
1648668530000|2022-03-30 19:28:50|1079.8|1077|1079.8|1077|1080|1077.3|1079.8|1077|0
1648668540000|2022-03-30 19:29:00||1077.3||1077.3||1077.3||1077.3|0
1648668550000|2022-03-30 19:29:10||1077||1077||1077||1077|0
1648668560000|2022-03-30 19:29:20|1080.3|1078.3|1080.8|1078.3|1080.8|1078.3|1080.3|1078|0
1648668580000|2022-03-30 19:29:40||1078.5||1078.5||1078.8||1078.5|0
1648668590000|2022-03-30 19:29:50|1080.5|1078.3|1080.5|1078.3|1080.5|1078.5|1080.5|1078|0
1648668600000|2022-03-30 19:30:00||1078||1078.5||1078.5||1078|0
1648668610000|2022-03-30 19:30:10|1081|1079|1081|1078.8|1081|1079|1081|1078.8|2
1648668620000|2022-03-30 19:30:20||1079||1079||1079||1079|0
1648668630000|2022-03-30 19:30:30||1079.3||1079||1079.3||1079|0
1648668640000|2022-03-30 19:30:40||1079.3||1079||1079.3||1079|0
1648668650000|2022-03-30 19:30:50|1081.5|1079.3|1081.3|1079.8|1081.5|1080|1081.3|1079.3|1
1648668660000|2022-03-30 19:31:00||1079.5||1079.5||1079.5||1079.5|0
1648668670000|2022-03-30 19:31:10|1080.8|1079|1080.8|1079|1080.8|1079.3|1080.8|1079|1
1648668680000|2022-03-30 19:31:20|1081.3|1079.3|1081.3|1079.3|1081.3|1079.3|1081.3|1079.3|6
1648668690000|2022-03-30 19:31:30||1079||1079||1079||1079|0
1648668710000|2022-03-30 19:31:50||1079.5||1079.5||1079.5||1079.5|0
1648668720000|2022-03-30 19:32:00||1079.3||1079.3||1079.3||1079.3|0
1648668750000|2022-03-30 19:32:30||1079.5||1079.5||1079.5||1079.5|0
1648668790000|2022-03-30 19:33:10|1081|1079.3|1081|1079.3|1081|1079.3|1081|1079.3|0
1648668810000|2022-03-30 19:33:30|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|0
1648668820000|2022-03-30 19:33:40||1079||1079||1079||1079|0
1648668830000|2022-03-30 19:33:50|1080.3|1078.8|1080.3|1078.8|1080.3|1079|1080.3|1078.8|2
1648668840000|2022-03-30 19:34:00|1080.5|1078.5|1080.5|1079|1080.5|1079|1080.5|1078.5|1
1648668850000|2022-03-30 19:34:10|1080.3||1080.3||1080.3||1080.3||0
1648668870000|2022-03-30 19:34:30||1078.5||1078.5||1078.5||1078.5|1
1648668890000|2022-03-30 19:34:50|1080||1080||1080||1080||0
1648668910000|2022-03-30 19:35:10|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1
1648668920000|2022-03-30 19:35:20|1080.5|1079.3|1081.3|1079.3|1081.3|1079.3|1080.5|1079.3|1
1648668930000|2022-03-30 19:35:30||1079.5||1079.5||1079.5||1079.3|0
1648668940000|2022-03-30 19:35:40|1082|1079.3|1082|1079.8|1082|1079.8|1082|1079.3|3
1648668950000|2022-03-30 19:35:50|1082.3||1082||1082.3||1082||0
1648668970000|2022-03-30 19:36:10|1081.5||1081.5||1081.8||1081.5||0
1648668980000|2022-03-30 19:36:20|1081.8||1081.5||1081.8||1081.5||0
1648669040000|2022-03-30 19:37:20|1081.3||1081.3||1081.5||1081.3||0
1648669070000|2022-03-30 19:37:50|1081|1079.3|1081|1079.3|1081|1079.3|1081|1079.3|1
1648669080000|2022-03-30 19:38:00|1080.8|1078.5|1080.5|1078.5|1080.8|1078.5|1080.5|1078.5|1
1648669100000|2022-03-30 19:38:20|1080.3||1080.5||1080.5||1080.3||0
1648669110000|2022-03-30 19:38:30|1080.3||1080.5||1080.5||1080.3||0
1648669120000|2022-03-30 19:38:40|1080.3||1080.3||1080.3||1080.3||0
1648669130000|2022-03-30 19:38:50|1080.5||1080.5||1080.5||1080.5||0
1648669140000|2022-03-30 19:39:00|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|0
1648669150000|2022-03-30 19:39:10||1078.5||1078.5||1078.5||1078.5|0
1648669160000|2022-03-30 19:39:20||1078.8||1078.8||1079||1078.8|0
1648669170000|2022-03-30 19:39:30||1079||1078.8||1079||1078.8|0
1648669180000|2022-03-30 19:39:40|1080.5||1080.8||1080.8||1080.5||0
1648669190000|2022-03-30 19:39:50|1080.5|1079|1080.8|1079|1080.8|1079|1080.5|1079|0
1648669200000|2022-03-30 19:40:00|1081|1079.3|1080.8|1078.3|1081|1079.3|1080.8|1078.3|3
1648669210000|2022-03-30 19:40:10||1078.5||1078.5||1078.5||1078.5|0
1648669300000|2022-03-30 19:41:40||1078.8||1078.8||1079||1078.8|0
1648669310000|2022-03-30 19:41:50||1079||1079||1079||1079|0
1648669340000|2022-03-30 19:42:20|1080.5||1080.5||1080.5||1080.5||0
1648669380000|2022-03-30 19:43:00||1078.3||1078.3||1078.3||1078.3|1
1648669390000|2022-03-30 19:43:10||1078.5||1078.5||1079||1078.5|0
1648669400000|2022-03-30 19:43:20||1078.8||1078.8||1079||1078.8|0
1648669410000|2022-03-30 19:43:30||1079||1078.8||1079||1078.8|0
1648669420000|2022-03-30 19:43:40||1079||1078.3||1079||1078.3|0
1648669430000|2022-03-30 19:43:50||1078.5||1078.5||1078.5||1078.3|0
1648669450000|2022-03-30 19:44:10|1080.8|1078.8|1080.8|1079|1080.8|1079|1080.8|1078.8|3
1648669460000|2022-03-30 19:44:20||1079.3||1079.3||1079.3||1079.3|0
1648669470000|2022-03-30 19:44:30|1080.5||1081.5||1081.5||1080.5||1
1648669490000|2022-03-30 19:44:50|1081.8|1079.5|1082|1079.8|1082|1079.8|1081.8|1079.5|0
1648669540000|2022-03-30 19:45:40|1081.8||1081.8||1081.8||1081.8||0
1648669550000|2022-03-30 19:45:50||1079.5||1079.8||1079.8||1079.5|0
1648669560000|2022-03-30 19:46:00|1082|1080|1082|1080|1082|1080|1082|1080|0
1648669570000|2022-03-30 19:46:10||1080.3||1080||1080.3||1080|1
1648669580000|2022-03-30 19:46:20||1079.8||1079.8||1079.8||1079.8|0
1648669590000|2022-03-30 19:46:30|1081.8||1081.8||1081.8||1081.8||0
1648669600000|2022-03-30 19:46:40|1082||1082||1082||1082||0
1648669620000|2022-03-30 19:47:00|1081.8|1080|1082|1080|1082|1080|1081.8|1080|0
1648669650000|2022-03-30 19:47:30||1080.5||1080.5||1080.5||1080.5|0
1648669690000|2022-03-30 19:48:10|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|0
1648669700000|2022-03-30 19:48:20|1081.5||1081.5||1081.8||1081.5||0
1648669710000|2022-03-30 19:48:30|1081.8||1081.8||1081.8||1081.8||0
1648669750000|2022-03-30 19:49:10|1081.5|1080.3|1081.5|1080|1081.8|1080.3|1081.5|1080|2
1648669760000|2022-03-30 19:49:20|1081.8||1081.5||1081.8||1081.5||0
1648669800000|2022-03-30 19:50:00|1081.3|1079.8|1081.3|1079.3|1081.5|1080|1081.3|1079|2
1648669830000|2022-03-30 19:50:30|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1
1648669860000|2022-03-30 19:51:00|1081.3||1081.3||1081.3||1081.3||0
1648669900000|2022-03-30 19:51:40||1078.8||1079||1079||1078.8|0
1648669990000|2022-03-30 19:53:10|1081.5|1079.5|1081.8|1080|1081.8|1080|1081.5|1079.5|1
1648670030000|2022-03-30 19:53:50|1082||1082||1082||1081.8||0
1648670040000|2022-03-30 19:54:00|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|0
1648670110000|2022-03-30 19:55:10|1082.3||1082.3||1082.3||1082.3||0
1648670130000|2022-03-30 19:55:30|1082.5||1082.5||1082.5||1082.5||0
1648670150000|2022-03-30 19:55:50|1082.8||1082.8||1082.8||1082.8||0
1648670160000|2022-03-30 19:56:00|1082.5||1082.5||1082.5||1082.5||0
1648670180000|2022-03-30 19:56:20|1082.8||1082.8||1082.8||1082.8||0
1648670200000|2022-03-30 19:56:40||1080.8||1080.8||1080.8||1080.5|0
1648670210000|2022-03-30 19:56:50||1080.5||1080.5||1080.8||1080.5|0
1648670220000|2022-03-30 19:57:00||1080.8||1081||1081||1080.5|0
1648670230000|2022-03-30 19:57:10|1083||1083||1083||1083||1
1648670250000|2022-03-30 19:57:30|1083.5||1083||1083.5||1083||0
1648670260000|2022-03-30 19:57:40|1083.3||1083||1083.3||1083||0
1648670270000|2022-03-30 19:57:50|1083.3||1083||1083.3||1083||0
1648670290000|2022-03-30 19:58:10|1082.8|1080.8|1082.3|1080.3|1082.8|1080.8|1082.3|1080.3|1
1648670330000|2022-03-30 19:58:50|1082.5||1082.5||1082.5||1082.5||2
1648670350000|2022-03-30 19:59:10|||||||||6
1648670380000|2022-03-30 19:59:40|1082.3||1081.8||1082.3||1081.8||0
1648670390000|2022-03-30 19:59:50|1082|1080|1081.5|1079.3|1082|1080|1081.5|1079|1
1648670400000|2022-03-30 20:00:00|1081.3||1081.5||1081.8||1081.3||0
1648670410000|2022-03-30 20:00:10|1082|1080|1082|1080|1082|1080|1082|1080|0
1648670420000|2022-03-30 20:00:20|1082.3||1082.3||1082.3||1082.3||0
1648670430000|2022-03-30 20:00:30|1083|1080.5|1082.8|1080.5|1083|1080.5|1082.8|1080.5|6
1648670440000|2022-03-30 20:00:40|1082.5|1081|1083|1081|1083|1081|1082.5|1081|0
1648670450000|2022-03-30 20:00:50|1083.5||1083||1083.5||1083||1
1648670460000|2022-03-30 20:01:00|1082.8||1083.3||1083.3||1082.8||0
1648670470000|2022-03-30 20:01:10|1083.5|1081.5|1083.3|1081.5|1083.5|1081.5|1083.3|1081.5|0
1648670480000|2022-03-30 20:01:20|1083.8||1083.5||1083.8||1083.5||0
1648670490000|2022-03-30 20:01:30|1083.8||1083.5||1083.8||1083.5||6
1648670500000|2022-03-30 20:01:40|1083.3||1083.3||1083.3||1083.3||0
1648670520000|2022-03-30 20:02:00|1083||1083||1083||1083||0
1648670550000|2022-03-30 20:02:30|||||||||6
1648670560000|2022-03-30 20:02:40|1083.3||1083.5||1083.5||1083.3||0
1648670570000|2022-03-30 20:02:50|1083.3||1083.5||1083.5||1083.3||0
1648670580000|2022-03-30 20:03:00|1084|1081.8|1083.8|1082|1084|1082|1083.5|1081.8|0
1648670590000|2022-03-30 20:03:10|1084||1083.5||1084||1083.5||0
1648670600000|2022-03-30 20:03:20|1083.8||1084||1084||1083.8||0
1648670610000|2022-03-30 20:03:30|1083.8||1083.8||1083.8||1083.8||0
1648670620000|2022-03-30 20:03:40|1083.5||1083.5||1084||1083.5||6
1648670630000|2022-03-30 20:03:50|1083.3|1081.8|1083.3|1081.8|1083.5|1081.8|1083.3|1081.8|2
1648670640000|2022-03-30 20:04:00|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1
1648670680000|2022-03-30 20:04:40|||||||||1
1648670690000|2022-03-30 20:04:50|||||||||5
1648670700000|2022-03-30 20:05:00|1083.3||1083.3||1083.5||1083.3||0
1648670710000|2022-03-30 20:05:10|1083.5||1083.5||1083.5||1083.5||0
1648670740000|2022-03-30 20:05:40|||||||||6
1648670750000|2022-03-30 20:05:50|1083|1080.5|1082.8|1080.5|1083|1080.5|1082.8|1080.3|1
1648670760000|2022-03-30 20:06:00||1080.3||1080.3||1080.3||1080.3|0
1648670770000|2022-03-30 20:06:10||1080.5||1080.5||1080.5||1080.5|0
1648670780000|2022-03-30 20:06:20|1082.5||1082.5||1082.5||1082.5||5
1648670790000|2022-03-30 20:06:30||1080.8||1080.8||1080.8||1080.8|0
1648670800000|2022-03-30 20:06:40|1082.3||1082.5||1082.5||1082.3||0
1648670810000|2022-03-30 20:06:50|||||||||2
1648670820000|2022-03-30 20:07:00|1082.8||1082.8||1082.8||1082.8||1
1648670830000|2022-03-30 20:07:10|||||||||6
1648670880000|2022-03-30 20:08:00|1083.3|1081|1083|1081|1083.3|1081|1083|1081|0
1648670890000|2022-03-30 20:08:10||1080.8||1080.8||1080.8||1080.8|0
1648670910000|2022-03-30 20:08:30|1082.8||1082.8||1083||1082.8||0
1648670960000|2022-03-30 20:09:20|1083||1082.8||1083||1082.8||0
1648670970000|2022-03-30 20:09:30|1083.3||1083.3||1083.3||1083.3||0
1648671000000|2022-03-30 20:10:00|1083||1083.3||1083.3||1083||0
1648671030000|2022-03-30 20:10:30|1083||1083||1083||1083||0
1648671040000|2022-03-30 20:10:40|1082.8||1082.5||1082.8||1082.5||0
1648671050000|2022-03-30 20:10:50|1082.8||1082.8||1082.8||1082.8||0
1648671090000|2022-03-30 20:11:30|1083.3|1081.3|1083.8|1081.5|1083.8|1081.5|1083.3|1081.3|0
1648671100000|2022-03-30 20:11:40|1083.3|1081.3|1083.3|1081|1083.5|1081.3|1083.3|1081|0
1648671110000|2022-03-30 20:11:50|1083.5||1083.3||1083.5||1083.3||0
1648671130000|2022-03-30 20:12:10|1083.5||1083.5||1083.5||1083.5||6
1648671160000|2022-03-30 20:12:40|1083.3||1083.5||1083.5||1083.3||0
1648671190000|2022-03-30 20:13:10|1083.3||1083.5||1083.5||1083.3||6
1648671200000|2022-03-30 20:13:20|1083.3||1083.5||1083.5||1083.3||0
1648671210000|2022-03-30 20:13:30|1083.3||1083.5||1083.5||1083.3||0
1648671220000|2022-03-30 20:13:40|1083.3||1083.3||1083.3||1083.3||0
1648671230000|2022-03-30 20:13:50|||||||||6
1648671240000|2022-03-30 20:14:00|1083||1083.3||1083.3||1083||0
1648671250000|2022-03-30 20:14:10|1083||1083.3||1083.3||1083||0
1648671260000|2022-03-30 20:14:20|1083.5||1083.5||1083.5||1083.5||0
1648671280000|2022-03-30 20:14:40|||||||||6
1648671300000|2022-03-30 20:15:00|1083.3||1083.3||1083.3||1083.3||0
1648671320000|2022-03-30 20:15:20|||||||||6
1648671340000|2022-03-30 20:15:40|1083||1083.3||1083.3||1083||0
1648671360000|2022-03-30 20:16:00|1083|1080.5|1083|1080.5|1083|1080.5|1082.8|1080.3|3
1648671380000|2022-03-30 20:16:20||1080.8||1080.5||1080.8||1080.5|7
1648671400000|2022-03-30 20:16:40|1082.8||1082.8||1083||1082.8||0
1648671410000|2022-03-30 20:16:50||1080.3||1080.3||1080.5||1080.3|0
1648671420000|2022-03-30 20:17:00|1082.5|1080.5|1082.5|1080.3|1082.5|1080.5|1082.5|1080.3|0
1648671430000|2022-03-30 20:17:10|||||||||7
1648671440000|2022-03-30 20:17:20|1083|1080.5|1082.8|1080.3|1083|1080.5|1082.8|1080.3|0
1648671450000|2022-03-30 20:17:30|1083|1080.5|1083|1080.5|1083|1080.5|1083|1080.3|0
1648671460000|2022-03-30 20:17:40|1082.8|1080.3|1083|1080.3|1083|1080.5|1082.8|1080.3|0
1648671470000|2022-03-30 20:17:50|1082.8|1080.5|1082.8|1080.3|1083|1080.5|1082.8|1080.3|0
1648671480000|2022-03-30 20:18:00|1082.5|1079.5|1082.5|1079.5|1082.5|1079.5|1082.5|1079.5|2
1648671490000|2022-03-30 20:18:10|||||||||3
1648671510000|2022-03-30 20:18:30|1082.8|1079.8|1082.5|1079.8|1082.8|1079.8|1082.3|1079.8|1
1648671520000|2022-03-30 20:18:40|1082.8||1082.5||1082.8||1082.5||1
1648671530000|2022-03-30 20:18:50|1082.3||1082.3||1082.5||1082.3||2
1648671540000|2022-03-30 20:19:00|1082||1082.8||1082.8||1082||1
1648671550000|2022-03-30 20:19:10|1082.5||1082.5||1082.5||1082.5||4
1648671560000|2022-03-30 20:19:20|1082.8|1079.5|1082.3|1079.3|1082.8|1079.8|1082.3|1079|0
1648671570000|2022-03-30 20:19:30||1079||1079||1079||1079|0
1648671580000|2022-03-30 20:19:40|1082||1082||1082||1082||3
1648671590000|2022-03-30 20:19:50|1081.8|1078.8|1081.5|1078.8|1081.8|1078.8|1081.3|1078.8|0
1648671600000|2022-03-30 20:20:00|1081.3|1078.5|1081.5|1078.5|1081.5|1078.5|1081.3|1078.5|1
1648671610000|2022-03-30 20:20:10|1081.3||1081.3||1081.3||1081.3||1
1648671620000|2022-03-30 20:20:20|1081.5|1078.3|1081.3|1078.3|1081.5|1078.3|1081.3|1078.3|2
1648671630000|2022-03-30 20:20:30||1078.5||1078.5||1078.5||1078.5|7
1648671640000|2022-03-30 20:20:40||1078.3||1078.3||1078.5||1078.3|0
1648671650000|2022-03-30 20:20:50|1081||1081||1081||1081||0
1648671660000|2022-03-30 20:21:00|1081.3||1081||1081.3||1081||0
1648671670000|2022-03-30 20:21:10|1081.3||1081||1081.3||1081||1
1648671680000|2022-03-30 20:21:20||1078.5||1078.3||1078.5||1078.3|2
1648671690000|2022-03-30 20:21:30|1080.8||1081||1081||1080.8||1
1648671700000|2022-03-30 20:21:40|1080.8||1080.8||1081||1080.8||2
1648671710000|2022-03-30 20:21:50|1081||1081||1081||1081||2
1648671720000|2022-03-30 20:22:00|||||||||5
1648671740000|2022-03-30 20:22:20|1080.8||1080.8||1080.8||1080.8||0
1648671750000|2022-03-30 20:22:30|1081||1081||1081||1081||2
1648671760000|2022-03-30 20:22:40||1078.5||1078.5||1078.5||1078.5|4
1648671770000|2022-03-30 20:22:50|1081.5|1078.8|1081.5|1078.8|1081.5|1078.8|1081.5|1078.8|1
1648671780000|2022-03-30 20:23:00|1081.8|1079|1081.8|1079|1082.3|1079.3|1081.8|1079|1
1648671790000|2022-03-30 20:23:10|1081.5||1081.5||1081.5||1081.5||7
1648671800000|2022-03-30 20:23:20|1081.8||1081.8||1081.8||1081.8||0
1648671820000|2022-03-30 20:23:40||1079.3||1079||1079.3||1079|0
1648671830000|2022-03-30 20:23:50|1082.3|1079.3|1082.3|1079.8|1082.3|1079.8|1082.3|1079.3|2
1648671840000|2022-03-30 20:24:00|1082.8|1080|1082.3|1080.3|1082.8|1080.3|1082.3|1080|2
1648671850000|2022-03-30 20:24:10|1082.5|1080|1083|1080|1083|1080.3|1082.3|1080|1
1648671860000|2022-03-30 20:24:20||1080.3||1080.3||1080.3||1080.3|6
1648671880000|2022-03-30 20:24:40||1080.5||1080.5||1080.5||1080.5|0
1648671890000|2022-03-30 20:24:50|||||||||3
1648671900000|2022-03-30 20:25:00|1082.8|1079.8|1082.5|1079.5|1082.8|1079.8|1082.5|1079.5|3
1648671910000|2022-03-30 20:25:10|1082.8|1079.8|1082.8|1079.8|1082.8|1079.8|1082.3|1079.8|2
1648671920000|2022-03-30 20:25:20|1082.5|1080|1082.5|1080|1082.8|1080|1082.5|1080|6
1648671930000|2022-03-30 20:25:30|1082.3|1080.3|1082.3|1080|1082.3|1080.5|1082|1079.8|4
1648671940000|2022-03-30 20:25:40||1079.8||1079.8||1079.8||1079.8|0
1648671950000|2022-03-30 20:25:50|1082||1082||1082.3||1082||0
1648671960000|2022-03-30 20:26:00|1081.8||1082||1082||1081.8||2
1648671970000|2022-03-30 20:26:10|1081.5|1079.3|1081.5|1079.3|1081.8|1079.3|1081.5|1079.3|0
1648671980000|2022-03-30 20:26:20|1081.8|1079.5|1082|1079.3|1082|1079.5|1081.8|1079.3|5
1648671990000|2022-03-30 20:26:30|1081.8|1079.5|1082|1079.3|1082|1079.5|1081.8|1079.3|0
1648672000000|2022-03-30 20:26:40|1081.8|1079.5|1081.8|1079.3|1081.8|1079.5|1081.8|1079.3|3
1648672020000|2022-03-30 20:27:00||1079.5||1079.3||1079.5||1079.3|8
1648672030000|2022-03-30 20:27:10|1081.5||1081.5||1081.5||1081.5||0
1648672060000|2022-03-30 20:27:40|1081.3|1079.5|1081.8|1079.5|1081.8|1079.5|1081.3|1079.5|3
1648672070000|2022-03-30 20:27:50||1079.8||1079.8||1079.8||1079.8|0
1648672080000|2022-03-30 20:28:00|||||||||7
1648672090000|2022-03-30 20:28:10|1082|1080|1082|1080.3|1082|1080.3|1082|1080|0
1648672100000|2022-03-30 20:28:20|||||||||1
1648672110000|2022-03-30 20:28:30|1081.8|1079.8|1081.8|1080|1081.8|1080|1081.8|1079.8|2
1648672120000|2022-03-30 20:28:40|1081.5|1079.8|1081.5|1078.8|1081.5|1079.8|1081.5|1078.8|1
1648672130000|2022-03-30 20:28:50||1079||1078.8||1079||1078.8|1
1648672140000|2022-03-30 20:29:00||1079||1079||1079||1078.8|3
1648672150000|2022-03-30 20:29:10|1081.8|1078.8|1081.8|1079.3|1081.8|1079.3|1081.8|1078.8|1
1648672160000|2022-03-30 20:29:20|1081.5|1079|1082|1079.5|1082|1079.5|1081.5|1079|2
1648672170000|2022-03-30 20:29:30|1081.8|1079.8|1082|1079.8|1082|1079.8|1081.5|1079.5|1
1648672180000|2022-03-30 20:29:40|1082.3|1080|1082.3|1080.3|1082.5|1080.3|1082.3|1079.8|2
1648672190000|2022-03-30 20:29:50|1082.5|1080|1082.3|1080|1082.5|1080|1082.3|1080|5
1648672200000|2022-03-30 20:30:00|1081.8|1079.5|1081.8|1079|1081.8|1079.5|1081.5|1078.3|0
1648672210000|2022-03-30 20:30:10|1081.5|1078.5|1081.5|1079|1081.8|1079|1081.5|1078.5|0
1648672220000|2022-03-30 20:30:20|1081.8||1081.5||1081.8||1081.5||0
1648672230000|2022-03-30 20:30:30||1078.8||1078.8||1079||1078.8|0
1648672240000|2022-03-30 20:30:40|1081.8||1081.5||1081.8||1081.5||0
1648672260000|2022-03-30 20:31:00|1080.8|1078|1081.3|1078.5|1081.3|1078.5|1080.8|1078|0
1648672290000|2022-03-30 20:31:30|1081||1081||1081||1081||0
1648672300000|2022-03-30 20:31:40|1081.5|1079|1081|1079|1081.5|1079|1081|1079|0
1648672320000|2022-03-30 20:32:00|1081.5|1077.3|1080.8|1078|1081.5|1078|1080.5|1077.3|9
1648672340000|2022-03-30 20:32:20|1081|1078.3|1080.8|1078|1081|1078.3|1080.8|1078|0
1648672350000|2022-03-30 20:32:30|1081|1078.3|1081|1078|1081|1078.3|1081|1078|0
1648672360000|2022-03-30 20:32:40||1078.3||1078||1078.3||1078|0
1648672400000|2022-03-30 20:33:20|1081.3|1078.3|1081.8|1078.8|1081.8|1078.8|1081|1078.3|0
1648672410000|2022-03-30 20:33:30|1081.5||1081.8||1081.8||1081.5||0
1648672440000|2022-03-30 20:34:00|1081.5||1081.5||1081.5||1081.5||0
1648672450000|2022-03-30 20:34:10|1081.8||1082||1082||1081.8||0
1648672500000|2022-03-30 20:35:00||1079||1079||1079||1079|0
1648672520000|2022-03-30 20:35:20||1079.3||1079.3||1079.3||1079.3|0
1648672540000|2022-03-30 20:35:40|1081.8|1079|1081.8|1079|1081.8|1079|1081.5|1079|0
1648672550000|2022-03-30 20:35:50|1081.5|1078.8|1081.8|1078.8|1081.8|1078.8|1081.5|1078.8|0
1648672560000|2022-03-30 20:36:00|1081.3|1078.3|1081|1078.8|1081.3|1078.8|1081|1078.3|0
1648672570000|2022-03-30 20:36:10|1081.3||1081.3||1081.3||1081||0
1648672590000|2022-03-30 20:36:30|1081|1078.5|1081.3|1078.5|1081.3|1078.5|1081|1078.5|0
1648672610000|2022-03-30 20:36:50|1081|1078.3|1081.3|1078.3|1081.3|1078.5|1081|1078|0
1648672620000|2022-03-30 20:37:00||1078||1078.3||1078.3||1078|0
1648672630000|2022-03-30 20:37:10|1081|1078|1081.5|1078.8|1081.5|1078.8|1081|1078|0
1648672640000|2022-03-30 20:37:20||1078.5||1078.8||1078.8||1078.3|0
1648672660000|2022-03-30 20:37:40||1078.3||1078.8||1078.8||1078.3|0
1648672670000|2022-03-30 20:37:50||1078.5||1078.5||1078.5||1078.5|0
1648672730000|2022-03-30 20:38:50|1081.8|1078.8|1081.8|1078.8|1081.8|1078.8|1081.8|1078.8|0
1648672760000|2022-03-30 20:39:20|1081.5||1081.8||1081.8||1081.5||0
1648672770000|2022-03-30 20:39:30||1079||1078.8||1079||1078.8|0
1648672780000|2022-03-30 20:39:40||1079||1078.8||1079||1078.8|0
1648672800000|2022-03-30 20:40:00||1079||1078.8||1079||1078.8|0
1648672820000|2022-03-30 20:40:20||1079||1079||1079||1079|0
1648672850000|2022-03-30 20:40:50|1081.5||1081.8||1081.8||1081.5||0
1648672870000|2022-03-30 20:41:10|1081.5||1081.8||1081.8||1081.5||0
1648672880000|2022-03-30 20:41:20|1081.5||1081.5||1081.8||1081.5||0
1648672890000|2022-03-30 20:41:30|1081.8||1081.8||1081.8||1081.8||0
1648672900000|2022-03-30 20:41:40|1081.5||1081.8||1081.8||1081.5||0
1648672910000|2022-03-30 20:41:50||1079.3||1079.3||1079.3||1079.3|0
1648672920000|2022-03-30 20:42:00|1082.5|1079.5|1082.5|1079.5|1082.5|1079.5|1082.3|1079.3|0
1648672950000|2022-03-30 20:42:30|1082|1079.3|1082.3|1079.5|1082.3|1079.5|1082|1079.3|1
1648672960000|2022-03-30 20:42:40|1082.5|1079.8|1082.8|1079.8|1082.8|1080|1082.5|1079.8|0
1648672980000|2022-03-30 20:43:00||1080||1080||1080||1079.8|0
1648672990000|2022-03-30 20:43:10||1079.8||1080||1080||1079.8|0
1648673000000|2022-03-30 20:43:20||1079.8||1080||1080||1079.8|0
1648673040000|2022-03-30 20:44:00|1083||1083||1083||1083||0
1648673060000|2022-03-30 20:44:20|1082.8||1082.8||1082.8||1082.8||0
1648673090000|2022-03-30 20:44:50|1083||1083||1083||1082.8||0
1648673100000|2022-03-30 20:45:00|1083.3|1080.3|1083.3|1080.3|1083.3|1080.3|1083.3|1080.3|0
1648673130000|2022-03-30 20:45:30|1082.8|1080|1082.8|1079.8|1082.8|1080|1082.8|1079.8|0
1648673140000|2022-03-30 20:45:40||1080||1080||1080||1080|0
1648673150000|2022-03-30 20:45:50||1079.8||1079.8||1079.8||1079.5|0
1648673160000|2022-03-30 20:46:00||1079.5||1079.8||1079.8||1079.5|0
1648673170000|2022-03-30 20:46:10||1079.5||1079.5||1079.5||1079.5|0
1648673180000|2022-03-30 20:46:20|1082.5|1080|1082|1079|1082.5|1080|1081.5|1079|0
1648673200000|2022-03-30 20:46:40|1081.8||1082||1082||1081.8||0
1648673220000|2022-03-30 20:47:00|1081.8|1078.8|1081.8|1079|1082|1079|1081.5|1078.8|0
1648673230000|2022-03-30 20:47:10|1082|1079.5|1082|1079.5|1082|1079.5|1082|1079.3|0
1648673240000|2022-03-30 20:47:20|1082.3|1079.3|1082|1079|1082.3|1079.3|1081.8|1079|0
1648673250000|2022-03-30 20:47:30|1081.5||1081.5||1081.8||1081.5||0
1648673260000|2022-03-30 20:47:40|1081.8|1079.3|1081|1078.3|1082|1079.3|1081|1078.3|0
1648673270000|2022-03-30 20:47:50|1080.8|1078.5|1080.5|1077.8|1080.8|1078.5|1080.5|1077.8|0
1648673280000|2022-03-30 20:48:00|1081|1078|1080.5|1077.8|1081|1078.3|1080.5|1077.8|0
1648673290000|2022-03-30 20:48:10||1077.5||1077.8||1077.8||1077.5|0
1648673300000|2022-03-30 20:48:20||1077.5||1077.8||1077.8||1077.5|0
1648673340000|2022-03-30 20:49:00|1080.8|1077.5|1080.5|1078|1080.8|1078|1080.5|1077.5|0
1648673350000|2022-03-30 20:49:10|1080.3|1077.8|1080.3|1077.3|1080.8|1077.8|1080|1077.3|0
1648673360000|2022-03-30 20:49:20|1080|1077.5|1080|1077.5|1080.3|1077.5|1079.8|1077|0
1648673370000|2022-03-30 20:49:30|1079.8|1077|1079.8|1077.5|1080|1077.5|1079.8|1077|0
1648673380000|2022-03-30 20:49:40|1080.3|1076.8|1079.8|1076.8|1080.3|1077.3|1079.8|1076.8|0
1648673390000|2022-03-30 20:49:50|1079.5|1077|1079.8|1077.3|1079.8|1077.3|1079.5|1076.8|0
1648673400000|2022-03-30 20:50:00|1080|1077.5|1080.5|1077.8|1080.5|1077.8|1080|1077.3|0
1648673410000|2022-03-30 20:50:10|1080.8||1080.8||1080.8||1080.8||0
1648673450000|2022-03-30 20:50:50|1081.3|1078|1081.3|1078|1081.3|1078|1081.3|1078|0
1648673460000|2022-03-30 20:51:00|1081||1081||1081||1081||0
1648673500000|2022-03-30 20:51:40|1081.3||1081.5||1081.8||1081.3||0
1648673510000|2022-03-30 20:51:50|1081.8|1078.3|1081.8|1078.3|1081.8|1078.3|1081.8|1078.3|0
1648673520000|2022-03-30 20:52:00|1081.5|1078.8|1082.3|1079|1082.3|1079|1081.5|1078.8|0
1648673540000|2022-03-30 20:52:20|1082.5|1079.3|1082.5|1079.3|1082.5|1079.3|1082.5|1079.3|0
1648673570000|2022-03-30 20:52:50|1082.3||1082.3||1082.3||1082.3||0
1648673580000|2022-03-30 20:53:00|1082.5|1079.5|1082.3|1079.5|1082.5|1079.5|1082.3|1079.5|0
1648673590000|2022-03-30 20:53:10|1082.5||1082.5||1082.5||1082.5||0
1648673620000|2022-03-30 20:53:40|1082.3||1082.5||1082.5||1082.3||0
1648673630000|2022-03-30 20:53:50|1082.3|1079|1082.3|1079|1082.3|1079|1082.3|1079|0
1648673640000|2022-03-30 20:54:00|1082||1082.3||1082.3||1082||0
1648673650000|2022-03-30 20:54:10|1082|1079.5|1082.8|1080|1083|1080|1082|1079.5|0
1648673660000|2022-03-30 20:54:20|1083|1079.8|1082.5|1079.5|1083|1079.8|1082.5|1079.5|0
1648673670000|2022-03-30 20:54:30||1079.3||1079||1079.5||1079|0
1648673690000|2022-03-30 20:54:50|1082||1082.3||1082.3||1082||0
1648673700000|2022-03-30 20:55:00|1082|1078.8|1082|1078.5|1082.3|1078.8|1082|1078.3|0
1648673710000|2022-03-30 20:55:10||1078.3||1078.5||1078.5||1078.3|0
1648673720000|2022-03-30 20:55:20|1082.3|1078.8|1082.5|1079|1082.8|1079|1082|1078.5|0
1648673730000|2022-03-30 20:55:30|1082.3||1082.8||1082.8||1082.3||0
1648673780000|2022-03-30 20:56:20||1078.8||1079||1079||1078.8|0
1648673790000|2022-03-30 20:56:30||1078.8||1079||1079||1078.8|0
1648673800000|2022-03-30 20:56:40|1082.5||1082.5||1082.5||1082.5||0
1648673830000|2022-03-30 20:57:10|1082.8||1082.8||1082.8||1082.8||0
1648673900000|2022-03-30 20:58:20||1079.5||1079.8||1079.8||1079.5|0
1648673910000|2022-03-30 20:58:30||1079.5||1079.8||1079.8||1079.5|0
1648673920000|2022-03-30 20:58:40||1079.5||1079.8||1079.8||1079.5|0
1648673930000|2022-03-30 20:58:50||1079.5||1079.5||1079.8||1079.5|0
1648673960000|2022-03-30 20:59:20|1083|1079.8|1083|1080|1083.3|1080|1083|1079.8|0
1648673970000|2022-03-30 20:59:30|1083.3||1084.3||1084.3||1083.3||0
1648674000000|2022-03-30 21:00:00|1084.8|1078.3|1084.8|1077.5|1084.8|1078.3|1084.8|1077.5|0
1648674190000|2022-03-30 21:03:10||1079.5||1079.5||1079.5||1079.5|0
1648674210000|2022-03-30 21:03:30|1085.3|1080|1085.3|1079.5|1085.3|1080|1085.3|1079.5|0
1648674220000|2022-03-30 21:03:40||1076.3||1076.3||1076.3||1076.3|0
1648674540000|2022-03-30 21:09:00||1076||1077.5||1077.5||1076|0
1648674800000|2022-03-30 21:13:20||1077.8||1077.8||1077.8||1077.8|0
1648674870000|2022-03-30 21:14:30||1078.5||1078.5||1078.5||1078.5|0
1648688400000|2022-03-31 01:00:00|1064.8|1061.3|1061.3|1058.3|1064.8|1061.3|1060.5|1057.3|0
1648688410000|2022-03-31 01:00:10|1061.5|1057.8|1061.5|1058.8|1061.5|1058.8|1061.3|1057.5|0
1648688420000|2022-03-31 01:00:20|1061.3|1058|1061.5|1058|1061.5|1058|1061.3|1057.5|0
1648688430000|2022-03-31 01:00:30|1061.3|1057.8|1061.3|1057.8|1061.5|1057.8|1061.3|1057.8|0
1648688440000|2022-03-31 01:00:40|1061.5|1058.8|1063|1058.5|1063.3|1060|1061|1058.5|0
1648688450000|2022-03-31 01:00:50|1062.8|1058.8|1062|1058.8|1062.8|1059|1062|1058.5|0
1648688460000|2022-03-31 01:01:00|1062.3|1059|1061.8|1058.8|1062.3|1059|1061.8|1058.8|0
1648688470000|2022-03-31 01:01:10|1062.3|1059.3|1062.8|1059.3|1062.8|1059.3|1061.5|1059|0
1648688480000|2022-03-31 01:01:20|1063.3|1059.5|1063.3|1059.5|1063.3|1059.5|1063.3|1059.5|0
1648688500000|2022-03-31 01:01:40|1063.8|1059.8|1064|1061|1064.3|1061|1063.5|1059.8|0
1648688510000|2022-03-31 01:01:50|1064.3|1060.5|1062.8|1059.5|1064.3|1060.5|1062.8|1059.5|0
1648688520000|2022-03-31 01:02:00|1062.5||1062||1062.8||1061.5||0
1648688530000|2022-03-31 01:02:10|1061.8|1059|1061.8|1059|1062.8|1059.3|1061.5|1059|0
1648688540000|2022-03-31 01:02:20|1062.5|1059.3|1062.3|1059|1062.5|1059.3|1062|1059|0
1648688550000|2022-03-31 01:02:30|1062|1059.3|1062|1059|1062.3|1059.3|1062|1059|0
1648688560000|2022-03-31 01:02:40|1062.3||1062.8||1062.8||1062||0
1648688570000|2022-03-31 01:02:50|1062.5||1062.8||1062.8||1062.5||0
1648688580000|2022-03-31 01:03:00|1062||1062||1062.3||1062||0
1648688590000|2022-03-31 01:03:10|1062.3|1059.3|1062.8|1059.3|1062.8|1059.3|1062|1059.3|0
1648688600000|2022-03-31 01:03:20|1062.5|1059.5|1062.8|1059.5|1062.8|1059.5|1062.5|1059.5|0
1648688610000|2022-03-31 01:03:30|1063.8|1060|1063.8|1060|1063.8|1060.3|1063.8|1060|0
1648688620000|2022-03-31 01:03:40|1063.5|1060.3|1063.3|1060.3|1063.5|1060.5|1063|1060.3|0
1648688630000|2022-03-31 01:03:50|1063.8|1060.5|1064|1060.3|1064|1060.5|1063.8|1060.3|0
1648688640000|2022-03-31 01:04:00|1063.8|1060.5|1063.8|1060.3|1063.8|1060.5|1063.5|1060.3|0
1648688650000|2022-03-31 01:04:10|1063.5|1060.5|1063.3|1060.3|1063.5|1060.5|1063.3|1060.3|0
1648688660000|2022-03-31 01:04:20|1063|1060.5|1063.8|1060.5|1064.3|1060.5|1062.8|1060.5|0
1648688670000|2022-03-31 01:04:30||1060.8||1061||1061||1060.8|0
1648688680000|2022-03-31 01:04:40|1063.5||1063.5||1063.5||1063.5||0
1648688690000|2022-03-31 01:04:50|1063.8||1064||1064.3||1063.8||0
1648688700000|2022-03-31 01:05:00|1064.3|1060.8|1062.8|1059|1064.3|1060.8|1062.5|1059|0
1648688710000|2022-03-31 01:05:10|1063.3|1059.3|1063.3|1059|1063.3|1059.3|1063.3|1059|0
1648688720000|2022-03-31 01:05:20|1062.8|1059.3|1062.8|1059.3|1062.8|1059.3|1062.8|1059|0
1648688730000|2022-03-31 01:05:30|1062.5|1059|1062.5|1059|1062.5|1059.3|1062.5|1059|0
1648688740000|2022-03-31 01:05:40|1062.3|1057.8|1061.8|1057.5|1062.3|1057.8|1061.5|1057.5|0
1648688750000|2022-03-31 01:05:50|1061.5|1058.3|1061.5|1058.3|1062.3|1058.3|1061.5|1058.3|0
1648688760000|2022-03-31 01:06:00|1061.8|1058|1061.3|1058|1061.8|1058.3|1061.3|1058|0
1648688770000|2022-03-31 01:06:10|1060.8|1058.3|1060.8|1058|1061.5|1058.3|1060.8|1058|0
1648688780000|2022-03-31 01:06:20|1060.5|1058.3|1061.3|1058|1061.8|1058.3|1060.5|1058|0
1648688790000|2022-03-31 01:06:30|1061.5|1058.3|1062.8|1058.5|1062.8|1058.5|1061.5|1058|0
1648688800000|2022-03-31 01:06:40|1062.3||1062.8||1062.8||1062||0
1648688810000|2022-03-31 01:06:50|1062.5||1062.8||1062.8||1062.5||0
1648688820000|2022-03-31 01:07:00|1062.5||1062.5||1062.5||1062.5||0
1648688830000|2022-03-31 01:07:10|1062.3|1058.8|1062|1058.5|1062.3|1058.8|1062|1058.5|0
1648688840000|2022-03-31 01:07:20|1062.3||1062.3||1062.5||1062||0
1648688850000|2022-03-31 01:07:30|1061.8|1058.8|1061.8|1058.8|1061.8|1058.8|1061.8|1058.8|0
1648688860000|2022-03-31 01:07:40|1062.3|1058.5|1061.8|1058.8|1062.3|1058.8|1061.8|1058.5|0
1648688870000|2022-03-31 01:07:50|1061.5|1058.5|1061.5|1058.5|1062.3|1058.8|1061.5|1058.5|0
1648688880000|2022-03-31 01:08:00|1061.8|1058.8|1061|1058|1061.8|1058.8|1061|1058|0
1648688890000|2022-03-31 01:08:10|1062.3|1058.3|1061.8|1058.3|1062.3|1058.3|1061.8|1058.3|0
1648688900000|2022-03-31 01:08:20|1062.3||1061.5||1062.3||1061.5||0
1648688910000|2022-03-31 01:08:30|1061.8||1062||1062.3||1061.8||0
1648688920000|2022-03-31 01:08:40|1062.3||1062.3||1062.3||1062||0
1648688930000|2022-03-31 01:08:50|1062.8||1062.8||1062.8||1062.8||0
1648688950000|2022-03-31 01:09:10|1063||1062.8||1063||1062.8||0
1648688960000|2022-03-31 01:09:20|1062.5||1062||1062.8||1062||0
1648688970000|2022-03-31 01:09:30|1062.8||1062.8||1062.8||1062.3||0
1648688980000|2022-03-31 01:09:40|1062.5||1062.8||1062.8||1062.5||0
1648689010000|2022-03-31 01:10:10|1063.3||1063.3||1063.3||1063.3||0
1648689020000|2022-03-31 01:10:20|1063.8||1063.8||1063.8||1063.8||0
1648689030000|2022-03-31 01:10:30|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|0
1648689040000|2022-03-31 01:10:40|1064.8|1059.8|1064.3|1059.8|1064.8|1059.8|1063.8|1059.8|0
1648689050000|2022-03-31 01:10:50|1064.5||1065.8||1065.8||1064.5||0
1648689060000|2022-03-31 01:11:00|1065.5|1060|1066|1061.5|1066|1061.8|1065|1060|0
1648689070000|2022-03-31 01:11:10|1065.5|1061.8|1065.3|1061.8|1065.5|1061.8|1065|1061.5|0
1648689080000|2022-03-31 01:11:20|1065|1061.5|1065|1061.5|1065|1061.8|1064.5|1061.3|0
1648689100000|2022-03-31 01:11:40|1064.5|1061.8|1064.5|1061.8|1064.8|1061.8|1064.5|1061.8|0
1648689110000|2022-03-31 01:11:50|1064.8|1061.5|1064.8|1061.5|1065|1061.8|1064.5|1061.5|0
1648689120000|2022-03-31 01:12:00|1064.5|1061.8|1065|1061.8|1065|1062|1064.5|1061.8|0
1648689130000|2022-03-31 01:12:10|1064.5|1062|1064|1060.5|1064.5|1062|1063.5|1060.5|0
1648689140000|2022-03-31 01:12:20|1063.8||1064||1064||1063.5||0
1648689150000|2022-03-31 01:12:30|1063.5||1063.5||1063.5||1063.5||0
1648689160000|2022-03-31 01:12:40|1063.3|1060.3|1063.5|1060.3|1063.8|1060.5|1063.3|1060.3|0
1648689170000|2022-03-31 01:12:50|1064|1060.5|1063.8|1060.5|1064|1060.5|1063.8|1060.5|0
1648689180000|2022-03-31 01:13:00|1064|1060|1064|1060.5|1064|1060.5|1063.5|1060|0
1648689190000|2022-03-31 01:13:10|1064.3|1061|1065|1061|1065|1061.3|1064.3|1061|0
1648689200000|2022-03-31 01:13:20|1064.5||1064.5||1065||1064.5||0
1648689210000|2022-03-31 01:13:30|1065||1064.8||1065||1064.8||0
1648689220000|2022-03-31 01:13:40|1064.5|1061.3|1064.5|1061|1065|1061.3|1064.3|1061|0
1648689230000|2022-03-31 01:13:50|1064|1061.5|1064.3|1061.5|1065|1061.8|1064|1061.5|0
1648689240000|2022-03-31 01:14:00|1064.5|1061.8|1064.5|1061.8|1065|1061.8|1064.3|1061.8|0
1648689250000|2022-03-31 01:14:10|1064.3|1061.5|1062.8|1060.8|1064.5|1061.8|1062.8|1060.8|3
1648689260000|2022-03-31 01:14:20||1060.5||1061||1061||1060.5|0
1648689270000|2022-03-31 01:14:30|1062.5||1062.5||1062.5||1062.5||0
1648689280000|2022-03-31 01:14:40|||||||||1
1648689290000|2022-03-31 01:14:50|1064.5|1061.3|1064.5|1061.3|1064.5|1061.3|1064.5|1061|0
1648689300000|2022-03-31 01:15:00|1063.8|1061|1063.3|1060.3|1063.8|1061|1063.3|1060|0
1648689310000|2022-03-31 01:15:10|1063.8||1063.5||1063.8||1063.5||0
1648689320000|2022-03-31 01:15:20|1063.8||1063.8||1063.8||1063.5||0
1648689330000|2022-03-31 01:15:30|1063.5||1063.5||1063.8||1063.5||0
1648689340000|2022-03-31 01:15:40|1063.8||1063.5||1063.8||1063.5||0
1648689350000|2022-03-31 01:15:50|1063.8||1063.5||1063.8||1063.5||0
1648689360000|2022-03-31 01:16:00|1063.8||1063.5||1063.8||1063.5||0
1648689370000|2022-03-31 01:16:10|1063.3||1063.3||1063.8||1063.3||0
1648689380000|2022-03-31 01:16:20||1060||1060.3||1060.3||1060|0
1648689390000|2022-03-31 01:16:30|1062.5|1060|1062.5|1059.5|1062.8|1060.3|1062.5|1059.5|0
1648689400000|2022-03-31 01:16:40||1059.3||1059.3||1059.3||1059.3|0
1648689410000|2022-03-31 01:16:50|1062.8||1062.5||1062.8||1062.5||0
1648689420000|2022-03-31 01:17:00|1062.8|1059.5|1062.5|1059.5|1062.8|1059.5|1062.5|1059.5|0
1648689430000|2022-03-31 01:17:10|1062.8|1059.3|1062.8|1059.5|1062.8|1059.5|1062.5|1059.3|0
1648689450000|2022-03-31 01:17:30|1062.5|1059.3|1062.8|1059.5|1062.8|1059.5|1062.5|1059.3|0
1648689470000|2022-03-31 01:17:50||1059.8||1059.8||1059.8||1059.8|0
1648689480000|2022-03-31 01:18:00|1062.5|1059.5|1062.5|1059.5|1062.5|1059.5|1062.5|1059.5|0
1648689490000|2022-03-31 01:18:10|1063|1059.8|1063|1059.8|1063|1059.8|1063|1059.5|0
1648689520000|2022-03-31 01:18:40||1059.5||1059.5||1059.8||1059.5|0
1648689530000|2022-03-31 01:18:50|1062.5|1059.8|1062.3|1059|1062.5|1059.8|1062.3|1059|0
1648689540000|2022-03-31 01:19:00|1062.5|1059.3|1062.5|1059|1062.5|1059.3|1062.3|1059|0
1648689550000|2022-03-31 01:19:10|1062.3|1059.3|1062.3|1059|1062.3|1059.3|1062.3|1059|0
1648689570000|2022-03-31 01:19:30|1062||1062.3||1062.3||1062||0
1648689600000|2022-03-31 01:20:00|1062|1059.3|1062|1059.3|1062|1059.3|1062|1059.3|0
1648689610000|2022-03-31 01:20:10|1062.5||1062.5||1062.5||1062.3||0
1648689630000|2022-03-31 01:20:30|1062||1062.5||1062.5||1062||0
1648689660000|2022-03-31 01:21:00|1062.3||1062.3||1062.3||1062.3||0
1648689670000|2022-03-31 01:21:10|1062.5||1062.5||1063||1062.3||0
1648689680000|2022-03-31 01:21:20|1062.3||1062.5||1063||1062.3||0
1648689690000|2022-03-31 01:21:30|1062.3|1057.8|1061.3|1057.8|1062.3|1057.8|1061|1057.8|2
1648689700000|2022-03-31 01:21:40|1061|1058|1060.5|1057.5|1061.3|1058|1060.3|1057.5|0
1648689710000|2022-03-31 01:21:50|1060.3|1057.8|1060.5|1058|1060.5|1058|1060.3|1057.8|0
1648689720000|2022-03-31 01:22:00|1061.3|1057.8|1060.5|1058|1061.3|1058|1060.3|1057.8|0
1648689730000|2022-03-31 01:22:10||1057.8||1057.5||1058||1057.5|0
1648689740000|2022-03-31 01:22:20|1059|1057.8|1059|1057.5|1059|1057.8|1059|1057.5|0
1648689750000|2022-03-31 01:22:30|1059.8|1056.3|1059.5|1056|1060|1056.3|1059.5|1056|0
1648689760000|2022-03-31 01:22:40|1059.3||1059.3||1059.5||1059.3||0
1648689770000|2022-03-31 01:22:50|1059||1059||1059.3||1059||0
1648689780000|2022-03-31 01:23:00|1059.3|1056.3|1059.3|1056|1059.3|1056.3|1059.3|1056|0
1648689800000|2022-03-31 01:23:20|1060|1056.3|1060.5|1056.5|1060.5|1056.8|1060|1056.3|0
1648689820000|2022-03-31 01:23:40|1060.3|1056.8|1060.3|1056.5|1060.5|1056.8|1060.3|1056.5|0
1648689860000|2022-03-31 01:24:20|1060||1060||1060||1060||0
1648689870000|2022-03-31 01:24:30|1060.5||1060.3||1060.5||1060.3||0
1648689880000|2022-03-31 01:24:40|1060.5||1060.3||1060.5||1060.3||0
1648689900000|2022-03-31 01:25:00|1060.5||1060.8||1060.8||1060.5||0
1648690000000|2022-03-31 01:26:40|1060.5||1060.5||1060.5||1060.5||0
1648690020000|2022-03-31 01:27:00|1060.3||1060||1060.3||1060||0
1648690030000|2022-03-31 01:27:10|1059.8|1056.3|1059.8|1056|1059.8|1056.3|1059.8|1056|0
1648690050000|2022-03-31 01:27:30|1059.3|1056.3|1059.8|1055.8|1059.8|1056.3|1059.3|1055.8|0
1648690060000|2022-03-31 01:27:40|1059.3||1059||1059.3||1059||0
1648690070000|2022-03-31 01:27:50|1058.8|1055.5|1058.8|1055.8|1059|1055.8|1058.8|1055.5|0
1648690080000|2022-03-31 01:28:00|1059|1055.5|1059|1055.8|1059.5|1055.8|1059|1055.5|0
1648690090000|2022-03-31 01:28:10|1058.8|1056|1058|1055|1058.8|1056|1057.8|1055|0
1648690200000|2022-03-31 01:30:00||1055.3||1055.3||1055.3||1055.3|0
1648690210000|2022-03-31 01:30:10||1055||1055||1055||1055|0
1648690230000|2022-03-31 01:30:30||1054.8||1055||1055||1054.8|0
1648690350000|2022-03-31 01:32:30|1057.8|1055.3|1057.8|1055.3|1057.8|1055.3|1057.5|1055.3|0
1648690360000|2022-03-31 01:32:40|1058.5|1055.8|1058.3|1055.8|1058.5|1055.8|1058.3|1055.5|0
1648690370000|2022-03-31 01:32:50|1058.8|1056.3|1059.5|1056.5|1059.5|1056.5|1058.8|1056.3|0
1648690380000|2022-03-31 01:33:00|1059.3||1059||1059.3||1059||0
1648690390000|2022-03-31 01:33:10|1058.8|1056.3|1058.8|1055|1058.8|1056.3|1058.8|1055|0
1648690400000|2022-03-31 01:33:20||1055.3||1055.3||1055.5||1055|0
1648690410000|2022-03-31 01:33:30|1058.5|1055|1058.5|1055|1058.5|1055.3|1058.5|1055|0
1648690420000|2022-03-31 01:33:40|1058.3||1058.3||1058.3||1058.3||0
1648690430000|2022-03-31 01:33:50|1058.5|1055.5|1058|1055.5|1058.5|1055.5|1058|1055.3|0
1648690440000|2022-03-31 01:34:00|1059|1055.8|1059.5|1056.5|1059.5|1056.5|1059|1055.8|0
1648690450000|2022-03-31 01:34:10|1059|1056|1059|1056|1059|1056|1059|1056|0
1648690470000|2022-03-31 01:34:30|1058.5|1055.8|1058|1055.3|1058.5|1056|1058|1054.8|0
1648690480000|2022-03-31 01:34:40|1058.3|1055|1058.3|1055|1058.3|1055|1058.3|1055|0
1648690500000|2022-03-31 01:35:00|1058||1058||1058||1058||0
1648690510000|2022-03-31 01:35:10|1058.3||1058.3||1058.3||1058.3||0
1648690520000|2022-03-31 01:35:20|1058||1058||1058||1058||0
1648690530000|2022-03-31 01:35:30|1058.3|1055.3|1058|1055|1058.3|1055.3|1058|1055|0
1648690540000|2022-03-31 01:35:40|1058.3|1055.3|1058.3|1055.3|1058.3|1055.3|1058|1055.3|0
1648690550000|2022-03-31 01:35:50|1058||1058||1058||1058||0
1648690560000|2022-03-31 01:36:00||1055||1055.3||1055.3||1055|0
1648690570000|2022-03-31 01:36:10|1059|1055.5|1059|1056|1059|1056|1059|1055.5|0
1648690580000|2022-03-31 01:36:20|1059.5|1056.3|1058.3|1056.3|1059.5|1056.5|1058.3|1056.3|0
1648690590000|2022-03-31 01:36:30|1059.3|1055.3|1059.3|1055.5|1059.8|1055.5|1058.8|1055.3|0
1648690600000|2022-03-31 01:36:40|1058.8||1058.8||1058.8||1058.8||0
1648690610000|2022-03-31 01:36:50|1059|1055.8|1059.3|1054.8|1059.8|1055.8|1058|1054.8|0
1648690620000|2022-03-31 01:37:00|1059||1059.3||1059.3||1059||0
1648690630000|2022-03-31 01:37:10|1059.5||1059.3||1059.5||1059.3||0
1648690640000|2022-03-31 01:37:20|1059||1059||1059||1059||0
1648690650000|2022-03-31 01:37:30|1059.3|1055.8|1059.8|1055.8|1060.3|1055.8|1059|1055.8|0
1648690660000|2022-03-31 01:37:40|1060|1056|1060|1056|1060.5|1056.5|1060|1055.8|0
1648690670000|2022-03-31 01:37:50|1059.8||1060||1060||1059.8||0
1648690680000|2022-03-31 01:38:00|1060.3||1059.8||1060.3||1059.8||0
1648690690000|2022-03-31 01:38:10|1060|1056.3|1060|1056.3|1060|1056.3|1060|1056.3|0
1648690700000|2022-03-31 01:38:20|1059.8|1056|1059.8|1056.3|1059.8|1056.3|1059.8|1056|0
1648690730000|2022-03-31 01:38:50|1059|1056|1058.8|1055.5|1059|1056.3|1058.5|1055.5|0
1648690740000|2022-03-31 01:39:00|1058.5||1058.5||1058.5||1058.5||0
1648690750000|2022-03-31 01:39:10|1058|1054.8|1057.8|1055|1058|1055|1057.8|1054.8|0
1648690770000|2022-03-31 01:39:30||1054.8||1054.8||1054.8||1054.8|0
1648690780000|2022-03-31 01:39:40||1055||1055.3||1055.3||1055|0
1648690790000|2022-03-31 01:39:50||1055||1055||1055.3||1055|0
1648690800000|2022-03-31 01:40:00|1058.3|1055.3|1058.3|1055|1058.3|1055.3|1058.3|1055|0
1648690810000|2022-03-31 01:40:10|1057.8||1058||1058.3||1057.8||0
1648690820000|2022-03-31 01:40:20|1058.3|1055.3|1058|1055.3|1058.3|1055.3|1058|1055.3|0
1648690830000|2022-03-31 01:40:30|1057.8|1054.8|1058.3|1054.8|1058.3|1054.8|1057.8|1054.8|0
1648690850000|2022-03-31 01:40:50|1058.5||1058.3||1058.5||1058.3||0
1648690860000|2022-03-31 01:41:00|1057.8|1055|1058|1054.8|1058.8|1055|1057.8|1054.8|0
1648690870000|2022-03-31 01:41:10||1054.5||1054.5||1054.8||1054.5|0
1648690880000|2022-03-31 01:41:20|1057.5|1054.8|1058|1054.5|1058|1054.8|1057.5|1054.5|0
1648690890000|2022-03-31 01:41:30|1057.5||1057.5||1058||1057.5||0
1648690900000|2022-03-31 01:41:40||1054.3||1054.3||1054.5||1054.3|0
1648690910000|2022-03-31 01:41:50|1058|1054.5|1057.5|1054.5|1058|1054.5|1057.5|1054.3|0
1648690920000|2022-03-31 01:42:00|1057|1054.3|1057|1054|1057|1054.5|1056.8|1053.5|0
1648690930000|2022-03-31 01:42:10|1058.3||1057.3||1058.3||1057.3||0
1648690940000|2022-03-31 01:42:20|1057.5||1057.3||1057.5||1057.3||0
1648690950000|2022-03-31 01:42:30||1053.8||1054||1054||1053.8|0
1648690980000|2022-03-31 01:43:00|1058|1053.8|1057.8|1053.8|1058|1053.8|1057.8|1053.8|0
1648690990000|2022-03-31 01:43:10|1057.3|1054|1057.3|1053.8|1057.3|1054|1057.3|1053.8|0
1648691000000|2022-03-31 01:43:20|1057.8|1052.8|1057.8|1053.5|1057.8|1053.8|1057.8|1052.8|0
1648691010000|2022-03-31 01:43:30||1053.8||1053.5||1053.8||1053.5|0
1648691020000|2022-03-31 01:43:40||1053.8||1053.8||1053.8||1053.5|0
1648691030000|2022-03-31 01:43:50||1053.5||1053.8||1053.8||1053.5|0
1648691050000|2022-03-31 01:44:10||1053.5||1053.5||1053.5||1053.5|0
1648691060000|2022-03-31 01:44:20|1057.5|1053.8|1057.8|1052.5|1057.8|1053.8|1057.5|1052.5|0
1648691080000|2022-03-31 01:44:40||1052.8||1052.8||1052.8||1052.8|0
1648691090000|2022-03-31 01:44:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|0
1648691110000|2022-03-31 01:45:10|1057.3|1052.8|1057.3|1052.5|1057.3|1052.8|1057.3|1052.5|0
1648691130000|2022-03-31 01:45:30|1057.5||1057.5||1057.5||1057.5||0
1648691150000|2022-03-31 01:45:50|1057.8|1053.3|1057.8|1053|1057.8|1053.3|1057.8|1053|0
1648691160000|2022-03-31 01:46:00|1057.5|1053.3|1057.5|1053.3|1057.5|1053.5|1057.5|1053|0
1648691170000|2022-03-31 01:46:10|1057.8|1053.5|1057.8|1053.3|1057.8|1053.5|1057.8|1053.3|0
1648691190000|2022-03-31 01:46:30||1053.5||1053.5||1053.5||1053.5|0
1648691230000|2022-03-31 01:47:10||1053.3||1053.5||1053.5||1053.3|0
1648691250000|2022-03-31 01:47:30||1053.3||1053.5||1053.5||1053.3|0
1648691260000|2022-03-31 01:47:40||1053.3||1053.3||1053.5||1053.3|0
1648691270000|2022-03-31 01:47:50||1053.5||1053.5||1053.5||1053.5|0
1648691290000|2022-03-31 01:48:10||1053.3||1053.5||1053.5||1053.3|0
1648691340000|2022-03-31 01:49:00|1058.5||1058||1058.5||1058||0
1648691350000|2022-03-31 01:49:10|1058.3||1058.3||1058.5||1058.3||0
1648691360000|2022-03-31 01:49:20|1058.5|1055.5|1058.3|1055.5|1058.5|1055.5|1058|1055.5|0
1648691370000|2022-03-31 01:49:30|1058.5|1057|1058.8|1055.8|1059.3|1057|1058.3|1055.8|2
1648691380000|2022-03-31 01:49:40|1058.5|1056.8|1059|1057|1059|1057|1058.5|1055.8|0
1648691390000|2022-03-31 01:49:50|1059.3||1059.5||1059.5||1059.3||0
1648691410000|2022-03-31 01:50:10|1058|1054.5|1058|1054.5|1058|1054.5|1058|1054.5|2
1648691440000|2022-03-31 01:50:40|1057.8||1057.8||1057.8||1057.8||0
1648691450000|2022-03-31 01:50:50|1057||1057||1057||1057||0
1648691460000|2022-03-31 01:51:00|1057.3|1054|1057.3|1054.5|1057.3|1054.5|1057.3|1054|0
1648691510000|2022-03-31 01:51:50|1057|1054|1055.8|1053.5|1057|1054.3|1055.8|1053.5|0
1648691520000|2022-03-31 01:52:00|1055.5|1053|1055.8|1053|1055.8|1053|1055.5|1052.8|0
1648691530000|2022-03-31 01:52:10||1053.3||1053.3||1053.3||1053.3|0
1648691540000|2022-03-31 01:52:20||1053.5||1053.5||1053.5||1053.5|0
1648691550000|2022-03-31 01:52:30||1053.8||1053.8||1053.8||1053.8|0
1648691560000|2022-03-31 01:52:40||1052.8||1052.8||1052.8||1052.8|2
1648691610000|2022-03-31 01:53:30|1056.5||1058.5||1058.5||1056.5||0
1648691620000|2022-03-31 01:53:40|1058.8|1053.3|1058.8|1053.3|1058.8|1053.3|1058.8|1053.3|0
1648691630000|2022-03-31 01:53:50|1058.3|1052.8|1058.3|1052.8|1058.8|1053.3|1058.3|1052.8|0
1648691640000|2022-03-31 01:54:00|1058|1053.3|1058|1053|1058|1053.3|1058|1053|0
1648691650000|2022-03-31 01:54:10|1058.5|1052.8|1058|1052.8|1058.5|1052.8|1058|1052.8|0
1648691660000|2022-03-31 01:54:20|1058.5|1053|1058.8|1054|1059|1054.3|1058.5|1053|0
1648691670000|2022-03-31 01:54:30|1059|1054.3|1058.8|1054.3|1059|1054.3|1058.8|1054|0
1648691680000|2022-03-31 01:54:40|1059|1055.3|1059|1054.8|1059.3|1055.3|1058.8|1054.8|0
1648691690000|2022-03-31 01:54:50|1059.3|1055|1059.3|1055.3|1059.3|1055.3|1059|1054.8|0
1648691700000|2022-03-31 01:55:00|1059|1054.8|1059.3|1054.5|1059.3|1055.3|1059|1054.5|0
1648691710000|2022-03-31 01:55:10|1059||1059.3||1059.3||1059||0
1648691720000|2022-03-31 01:55:20|1059.5|1055|1059.5|1055.5|1059.5|1055.5|1059.5|1055|0
1648691730000|2022-03-31 01:55:30|1059.8|1055.8|1059.5|1055.3|1059.8|1056.3|1059.5|1055.3|2
1648691760000|2022-03-31 01:56:00|1059||1059||1059||1059||0
1648691770000|2022-03-31 01:56:10|1059.3|1055.5|1059|1055.5|1059.5|1055.5|1059|1055.3|0
1648691780000|2022-03-31 01:56:20|1057.8|1055.3|1058.5|1055.3|1058.8|1055.3|1057.8|1055.3|0
1648691790000|2022-03-31 01:56:30|1058.3||1058.8||1058.8||1058.3||0
1648691810000|2022-03-31 01:56:50|1059||1059||1059||1059||0
1648691820000|2022-03-31 01:57:00|1058.8|1055.5|1058.8|1055.3|1058.8|1055.5|1058.8|1055.3|0
1648691830000|2022-03-31 01:57:10|1058.5|1055.5|1058.5|1054.3|1058.5|1055.5|1058.5|1054.3|0
1648691900000|2022-03-31 01:58:20|1058.3||1058||1058.3||1058||0
1648691910000|2022-03-31 01:58:30|1058.3||1058.3||1058.3||1058||0
1648691920000|2022-03-31 01:58:40|1058||1058.3||1058.3||1058||0
1648691930000|2022-03-31 01:58:50|1058||1058||1058.3||1058||0
1648691940000|2022-03-31 01:59:00|1057.8||1058||1058||1057.8||0
1648691950000|2022-03-31 01:59:10|1059|1054.5|1059.5|1055|1059.5|1055|1059|1054.5|0
1648691960000|2022-03-31 01:59:20|1059|1055.3|1059|1055.3|1059|1055.3|1059|1055|0
1648691970000|2022-03-31 01:59:30|1059.3||1059.5||1059.5||1059.3||0
1648691980000|2022-03-31 01:59:40|1059.3|1055.5|1059.3|1055.5|1059.5|1055.5|1059|1055.5|0
1648691990000|2022-03-31 01:59:50|1059||1059.3||1059.5||1059||0
1648692000000|2022-03-31 02:00:00|1059|1055.8|1059.5|1055.8|1059.5|1055.8|1059|1055.8|0
1648692030000|2022-03-31 02:00:30|1059.8|1056|1059.5|1056.3|1059.8|1056.3|1059.5|1056|0
1648692040000|2022-03-31 02:00:40|1060|1056.5|1060|1056.5|1060|1056.5|1060|1056.5|0
1648692070000|2022-03-31 02:01:10|1059.5||1059.5||1060||1059.5||0
1648692080000|2022-03-31 02:01:20|1059.8||1059.5||1059.8||1059.5||0
1648692090000|2022-03-31 02:01:30|1059.3||1059||1059.3||1059||0
1648692100000|2022-03-31 02:01:40||1055.3||1055.3||1055.3||1055.3|0
1648692110000|2022-03-31 02:01:50|1058.8|1055|1058.8|1055|1059|1055|1058.8|1055|0
1648692120000|2022-03-31 02:02:00|1059||1059||1059||1058.8||0
1648692130000|2022-03-31 02:02:10|1058.8||1059||1059.3||1058.8||0
1648692140000|2022-03-31 02:02:20|1059.3||1059.3||1059.3||1059.3||0
1648692180000|2022-03-31 02:03:00|1059|1055.5|1059.3|1055.5|1059.3|1055.5|1059|1055.5|0
1648692190000|2022-03-31 02:03:10|1060|1055.8|1060|1055.8|1060|1055.8|1060|1055.8|0
1648692200000|2022-03-31 02:03:20||1056.5||1056.5||1056.5||1056.5|0
1648692210000|2022-03-31 02:03:30|1059.5|1055.8|1060|1055.8|1060|1055.8|1059.5|1055.8|0
1648692220000|2022-03-31 02:03:40|1059.5||1060||1060||1059.5||0
1648692250000|2022-03-31 02:04:10|1059.8|1056.3|1059.8|1056.3|1059.8|1056.3|1059.8|1055.8|0
1648692260000|2022-03-31 02:04:20||1056||1056||1056||1056|0
1648692290000|2022-03-31 02:04:50|1059.5|1055.8|1059.3|1056|1059.5|1056|1059.3|1055.8|0
1648692310000|2022-03-31 02:05:10|1058.8|1055.8|1058.8|1055.8|1058.8|1055.8|1058.8|1055.8|0
1648692340000|2022-03-31 02:05:40||1055.5||1055.5||1055.5||1055.5|0
1648692360000|2022-03-31 02:06:00||1055.3||1055.3||1055.3||1055.3|0
1648692380000|2022-03-31 02:06:20|1058.5|1054.5|1058.5|1054.5|1058.5|1054.5|1058.5|1054.5|0
1648692400000|2022-03-31 02:06:40|1058.3|1054.3|1057.8|1054|1058.3|1054.3|1057.8|1054|0
1648692410000|2022-03-31 02:06:50|1057.5|1054.3|1057.3|1053.5|1057.5|1054.3|1057.3|1053.5|0
1648692430000|2022-03-31 02:07:10|1057||1057||1057||1057||0
1648692440000|2022-03-31 02:07:20||1053.3||1053.3||1053.3||1053.3|0
1648692450000|2022-03-31 02:07:30||1053.5||1053.5||1053.5||1053.5|0
1648692460000|2022-03-31 02:07:40|1056.5||1056.5||1056.5||1056.5||0
1648692470000|2022-03-31 02:07:50||1053||1053.3||1053.3||1053|0
1648692480000|2022-03-31 02:08:00|1056.3|1053|1056|1052.5|1056.3|1053.3|1056|1052.5|0
1648692490000|2022-03-31 02:08:10|1056.3|1052.8|1056|1052.5|1056.3|1052.8|1056|1052.5|0
1648692510000|2022-03-31 02:08:30|1055.8||1055.8||1055.8||1055.8||0
1648692520000|2022-03-31 02:08:40|1056.3||1056.3||1056.3||1056.3||0
1648692540000|2022-03-31 02:09:00|1056.5|1053.5|1057.3|1053.8|1057.3|1053.8|1056.5|1053.5|0
1648692550000|2022-03-31 02:09:10||1054||1054||1054||1054|0
1648692570000|2022-03-31 02:09:30|1057||1057||1057.3||1057||0
1648692580000|2022-03-31 02:09:40|1057.3||1057.3||1057.3||1057.3||0
1648692600000|2022-03-31 02:10:00|1057|1053.8|1056.5|1053|1057|1053.8|1056.5|1053|0
1648692610000|2022-03-31 02:10:10||1053.3||1053.3||1053.3||1053.3|0
1648692640000|2022-03-31 02:10:40||1053.5||1053.3||1053.5||1053.3|0
1648692650000|2022-03-31 02:10:50||1053.5||1053.5||1053.5||1053.5|0
1648692660000|2022-03-31 02:11:00||1053.3||1053.3||1053.3||1053.3|0
1648692670000|2022-03-31 02:11:10||1053.5||1053.5||1053.5||1053.5|0
1648692680000|2022-03-31 02:11:20|1057|1054|1057|1053.5|1057|1054|1057|1053.5|0
1648692690000|2022-03-31 02:11:30|1056.8|1053.8|1056.8|1053.5|1057|1053.8|1056.8|1053.5|0
1648692700000|2022-03-31 02:11:40|1057||1057||1057||1057||0
1648692720000|2022-03-31 02:12:00|1057.3|1053.8|1057|1053.8|1057.3|1053.8|1057|1053.8|0
1648692730000|2022-03-31 02:12:10|1057.3|1053.5|1057.3|1054.3|1057.3|1054.3|1057.3|1053.5|0
1648692740000|2022-03-31 02:12:20|1057|1054|1056.8|1054|1057|1054.3|1056.8|1054|0
1648692750000|2022-03-31 02:12:30|1056.3|1054.3|1056|1054|1056.3|1054.3|1056|1054|0
1648692760000|2022-03-31 02:12:40|1056.3|1053|1056.3|1052.8|1056.3|1053|1056.3|1052.8|0
1648692770000|2022-03-31 02:12:50||1052.5||1052.5||1052.5||1052.5|2
1648692780000|2022-03-31 02:13:00||1052||1052.8||1052.8||1052|0
1648692790000|2022-03-31 02:13:10||1053||1052.5||1053||1052.5|0
1648692800000|2022-03-31 02:13:20||1052.8||1052.8||1052.8||1052.5|0
1648692810000|2022-03-31 02:13:30||1052.5||1052.8||1052.8||1052.5|0
1648692820000|2022-03-31 02:13:40|1056|1052|1056|1052.5|1056|1052.5|1056|1052|0
1648692830000|2022-03-31 02:13:50||1052.3||1052.8||1053||1051.8|0
1648692840000|2022-03-31 02:14:00||1053||1053||1053||1053|0
1648692850000|2022-03-31 02:14:10|1055.8|1052|1055.8|1052|1055.8|1052|1055.8|1052|1
1648692860000|2022-03-31 02:14:20|1056|1051.5|1056|1051.8|1056|1051.8|1056|1051.3|0
1648692870000|2022-03-31 02:14:30|1055.8|1052|1055.8|1052|1055.8|1052|1055.8|1052|0
1648692880000|2022-03-31 02:14:40|1055.5|1051.8|1055.5|1052|1055.5|1052|1055.5|1051.8|0
1648692920000|2022-03-31 02:15:20|1055.3|1051.3|1055|1051.3|1055.3|1051.3|1055|1051.3|0
1648692930000|2022-03-31 02:15:30||1051.5||1051.5||1051.5||1051.5|0
1648692940000|2022-03-31 02:15:40|1054.8|1051|1054.3|1051|1054.8|1051|1054.3|1051|0
1648692950000|2022-03-31 02:15:50|1054|1051.3|1054|1050|1054|1051.3|1054|1050|0
1648692960000|2022-03-31 02:16:00||1050.3||1050||1050.3||1050|0
1648693000000|2022-03-31 02:16:40||1049.8||1049.8||1049.8||1049.8|0
1648693010000|2022-03-31 02:16:50|1054.3|1049.5|1054.3|1049.5|1054.3|1049.5|1054.3|1049.5|0
1648693030000|2022-03-31 02:17:10||1050.3||1050.3||1050.3||1050|0
1648693110000|2022-03-31 02:18:30||1050.8||1050.3||1050.8||1050.3|0
1648693310000|2022-03-31 02:21:50||1049.8||1049.8||1050||1049.8|0
1648693320000|2022-03-31 02:22:00||1049.5||1049.5||1049.8||1049.5|0
1648693330000|2022-03-31 02:22:10|1052.3|1049.8|1053.5|1049.8|1053.5|1049.8|1052.3|1049.5|1
1648693350000|2022-03-31 02:22:30||1049.5||1049.8||1049.8||1049.5|0
1648693360000|2022-03-31 02:22:40|1054.3||1054.3||1054.3||1054.3||0
1648693390000|2022-03-31 02:23:10||1050.3||1050.3||1050.3||1050.3|0
1648693410000|2022-03-31 02:23:30|1054||1054||1054.3||1054||0
1648693420000|2022-03-31 02:23:40|1054.3|1050|1054|1050|1054.3|1050|1054|1050|0
1648693430000|2022-03-31 02:23:50||1050.3||1050.3||1050.3||1050|0
1648693440000|2022-03-31 02:24:00|1054.3||1054.3||1054.3||1054||0
1648693450000|2022-03-31 02:24:10|1054||1054.3||1054.3||1054||0
1648693460000|2022-03-31 02:24:20|1054|1050|1054|1050|1054|1050|1054|1050|0
1648693480000|2022-03-31 02:24:40|1054.3|1050.3|1054.3|1050.3|1054.3|1050.3|1054.3|1050.3|0
1648693490000|2022-03-31 02:24:50|1054|1050.8|1054|1050.3|1054|1050.8|1054|1050.3|0
1648693500000|2022-03-31 02:25:00|1054.3||1054.3||1054.3||1054.3||0
1648693550000|2022-03-31 02:25:50|1053.3||1053.3||1053.3||1053.3||0
1648693580000|2022-03-31 02:26:20|1053.5|1050.5|1053.8|1050.5|1053.8|1050.5|1053.5|1050.5|0
1648693590000|2022-03-31 02:26:30|1054.3|1051.3|1054.3|1051.3|1054.3|1051.3|1054.3|1051.3|0
1648693640000|2022-03-31 02:27:20|1055.3|1051.5|1055.3|1051.5|1055.3|1051.5|1055.3|1051.5|0
1648693650000|2022-03-31 02:27:30|1056|1051.3|1056|1051|1056|1051.8|1056|1051|0
1648693660000|2022-03-31 02:27:40|1055.8||1055.5||1055.8||1055.5||0
1648693670000|2022-03-31 02:27:50|1056|1051.8|1055.8|1051.5|1056|1051.8|1055.8|1051.5|0
1648693680000|2022-03-31 02:28:00|1056||1056||1056||1056||0
1648693690000|2022-03-31 02:28:10||1051||1051||1051||1051|0
1648693740000|2022-03-31 02:29:00|1055.8||1055.8||1055.8||1055.8||0
1648693760000|2022-03-31 02:29:20|1056||1056||1056||1056||0
1648693790000|2022-03-31 02:29:50|1055.8|1051.3|1054.8|1051.5|1055.8|1051.8|1054.8|1051.3|0
1648693800000|2022-03-31 02:30:00|1055|1051|1056.3|1052.8|1056.3|1052.8|1054.3|1051|0
1648693810000|2022-03-31 02:30:10|1056|1053|1057|1053.3|1057.5|1054.3|1056|1052.8|0
1648693820000|2022-03-31 02:30:20|1056.8|1053|1056.8|1054|1057|1054|1056.5|1052.8|22
1648693830000|2022-03-31 02:30:30|1057|1054.3|1056.8|1054.3|1057|1054.5|1056.8|1054.3|0
1648693840000|2022-03-31 02:30:40|1057||1056.8||1057||1056.8||18
1648693850000|2022-03-31 02:30:50|1056.5|1053.5|1056.3|1053|1056.8|1053.5|1056|1053|7
1648693860000|2022-03-31 02:31:00|1056.5|1053.3|1055.8|1053|1056.8|1053.3|1055.8|1053|0
1648693870000|2022-03-31 02:31:10|1056.3|1053.8|1056.3|1053.8|1056.3|1053.8|1056.3|1053.8|0
1648693880000|2022-03-31 02:31:20|1056.5||1057||1057||1056.5||0
1648693890000|2022-03-31 02:31:30|1056.8||1056.5||1057||1056.5||0
1648693940000|2022-03-31 02:32:20|1056.3|1053|1056|1053|1056.5|1053|1056|1053|1
1648693960000|2022-03-31 02:32:40|1057||1056.5||1057||1056.5||0
1648693980000|2022-03-31 02:33:00|1055.8|1053.3|1057.8|1054.5|1057.8|1054.5|1055.8|1053.3|0
1648693990000|2022-03-31 02:33:10|1057.5|1054.3|1056.5|1053.5|1057.8|1054.8|1056.5|1053.5|0
1648694000000|2022-03-31 02:33:20|1056.8|1053.8|1056.8|1053.8|1057.3|1053.8|1056.3|1053.5|0
1648694010000|2022-03-31 02:33:30|1057.5|1054|1057|1054|1057.5|1054|1057|1053.8|0
1648694020000|2022-03-31 02:33:40|1057.3|1053.8|1057|1053.8|1057.8|1054|1057|1053.8|0
1648694030000|2022-03-31 02:33:50|1057.3|1054|1057|1053.8|1057.3|1054|1057|1053.8|0
1648694050000|2022-03-31 02:34:10|1055.8|1053.5|1056.3|1051.5|1056.5|1053.5|1055.5|1051.5|1
1648694060000|2022-03-31 02:34:20|1056.5|1051.8|1055.8|1051.5|1056.5|1051.8|1055.8|1051.5|0
1648694080000|2022-03-31 02:34:40|1055.5||1055.5||1055.8||1055.5||0
1648694090000|2022-03-31 02:34:50|1055.3||1055.3||1055.3||1055.3||0
1648694100000|2022-03-31 02:35:00|1055.5|1051.8|1055.3|1051.5|1055.5|1051.8|1055.3|1051.5|0
1648694110000|2022-03-31 02:35:10|1055.5|1051.8|1055.5|1051.8|1055.5|1051.8|1055.5|1051.8|0
1648694120000|2022-03-31 02:35:20||1051.5||1051.8||1051.8||1051.5|0
1648694130000|2022-03-31 02:35:30|1055.8||1055.8||1055.8||1055.8||0
1648694140000|2022-03-31 02:35:40||1051.5||1051.8||1051.8||1051.5|0
1648694150000|2022-03-31 02:35:50||1051.5||1051.8||1051.8||1051.5|0
1648694200000|2022-03-31 02:36:40||1051.5||1051.5||1051.5||1051.5|0
1648694210000|2022-03-31 02:36:50|1055.5|1051.8|1055.5|1051.8|1055.5|1051.8|1055.5|1051.8|0
1648694220000|2022-03-31 02:37:00|1055|1051.5|1055|1051.3|1055|1051.5|1055|1051.3|0
1648694280000|2022-03-31 02:38:00|1054.8|1050.3|1054.3|1050.3|1054.8|1050.3|1054.3|1050.3|0
1648694290000|2022-03-31 02:38:10|1054||1053.8||1054||1053.8||0
1648694300000|2022-03-31 02:38:20|1052.5|1049.3|1052.3|1049.3|1052.5|1049.5|1052.3|1049.3|0
1648694310000|2022-03-31 02:38:30||1049||1049.3||1049.5||1049|0
1648694320000|2022-03-31 02:38:40||1049.5||1049.5||1049.5||1049.3|0
1648694330000|2022-03-31 02:38:50||1049.3||1050.5||1050.5||1049.3|0
1648694340000|2022-03-31 02:39:00|1051.5|1049.3|1051.5|1049.3|1051.5|1049.3|1051.5|1049.3|12
1648694350000|2022-03-31 02:39:10|1051.3|1048.5|1051.3|1048|1051.5|1049.3|1051.3|1048|0
1648694370000|2022-03-31 02:39:30||1047.5||1047.5||1047.5||1047.5|0
1648694380000|2022-03-31 02:39:40|1050.3|1047.3|1050.3|1046.8|1050.3|1047.3|1050.3|1046.8|0
1648694390000|2022-03-31 02:39:50|1050.5|1047|1050.3|1046.8|1050.5|1047|1050.3|1046.8|0
1648694410000|2022-03-31 02:40:10|1050.5||1050.3||1050.5||1050.3||0
1648694420000|2022-03-31 02:40:20|1049|1047|1050.3|1047.3|1050.3|1047.5|1049|1047|0
1648694430000|2022-03-31 02:40:30|1050.5|1047.5|1050.3|1047.3|1050.5|1047.5|1050.3|1047.3|0
1648694450000|2022-03-31 02:40:50|1049.3|1047|1049.3|1046.8|1049.3|1047|1049.3|1046.8|0
1648694460000|2022-03-31 02:41:00|1050.3|1047|1050.3|1047|1050.3|1047.3|1050.3|1046.8|0
1648694470000|2022-03-31 02:41:10|1050.5|1047.3|1050.3|1047.5|1050.5|1047.8|1050.3|1047.3|0
1648694480000|2022-03-31 02:41:20|1050.5|1047.8|1050.3|1047.8|1050.5|1047.8|1050.3|1047.5|1
1648694490000|2022-03-31 02:41:30|1050.5|1047.5|1050.3|1047.5|1050.5|1047.8|1050.3|1047.5|0
1648694500000|2022-03-31 02:41:40||1046.8||1047.3||1047.3||1046.8|0
1648694510000|2022-03-31 02:41:50|1049.3|1046.3|1049.3|1046.3|1049.3|1046.3|1049|1046.3|0
1648694520000|2022-03-31 02:42:00|1048|1045.5|1049|1045.8|1049.3|1045.8|1048|1045.5|11
1648694540000|2022-03-31 02:42:20|1049.3||1049||1049.3||1049||0
1648694580000|2022-03-31 02:43:00|1049.3|1046|1048.5|1046|1049.3|1046|1048.5|1046|0
1648694590000|2022-03-31 02:43:10|1049.3|1046.3|1049.3|1046.3|1049.3|1046.3|1049.3|1046.3|0
1648694620000|2022-03-31 02:43:40||1046||1046||1046.3||1046|0
1648694660000|2022-03-31 02:44:20||1046.3||1046.3||1046.3||1046.3|0
1648694670000|2022-03-31 02:44:30||1046||1046.3||1046.3||1046|0
1648694690000|2022-03-31 02:44:50||1046||1046||1046||1046|0
1648694740000|2022-03-31 02:45:40|1048.5|1045.5|1048.5|1045.5|1048.5|1045.5|1048.5|1045.5|0
1648694750000|2022-03-31 02:45:50|1048.3||1048.3||1048.5||1048.3||0
1648694760000|2022-03-31 02:46:00|1048.5||1048||1048.5||1048||0
1648694780000|2022-03-31 02:46:20|1047.5||1047.5||1047.5||1047.5||0
1648694790000|2022-03-31 02:46:30|1047||1047||1047||1047||9
1648694800000|2022-03-31 02:46:40||1044.8||1044.8||1044.8||1044.8|3
1648694820000|2022-03-31 02:47:00||1043||1042.3||1043||1042.3|0
1648694830000|2022-03-31 02:47:10||1042||1042||1042||1042|0
1648694850000|2022-03-31 02:47:30|1046.8||1046.3||1046.8||1046.3||0
1648694900000|2022-03-31 02:48:20|1046|1042.8|1046|1042.8|1046|1042.8|1046|1042.8|0
1648694920000|2022-03-31 02:48:40||1043.5||1043.3||1043.5||1043.3|0
1648694930000|2022-03-31 02:48:50||1043.5||1043.5||1043.5||1043.5|0
1648694940000|2022-03-31 02:49:00||1043.3||1043.5||1043.5||1043.3|0
1648694960000|2022-03-31 02:49:20|1045.8|1043|1045.5|1043.3|1045.8|1043.3|1045|1043|2
1648694970000|2022-03-31 02:49:30||1043||1043||1043||1043|0
1648694980000|2022-03-31 02:49:40|1045|1041.8|1045|1042|1045|1042|1045|1041.8|18
1648694990000|2022-03-31 02:49:50|1044.3|1041.5|1044.3|1041.5|1044.3|1041.5|1044.3|1041.5|0
1648695000000|2022-03-31 02:50:00||1041||1041.3||1041.3||1041|0
1648695010000|2022-03-31 02:50:10||1041||1041||1041||1041|0
1648695030000|2022-03-31 02:50:30||1041.3||1041||1041.3||1041|0
1648695050000|2022-03-31 02:50:50||1041.3||1041.3||1041.3||1041|0
1648695060000|2022-03-31 02:51:00||1041||1041||1041||1041|0
1648695080000|2022-03-31 02:51:20||1041.3||1041.3||1041.3||1041|0
1648695090000|2022-03-31 02:51:30||1041||1041.3||1041.3||1041|0
1648695110000|2022-03-31 02:51:50|1043.5|1041.5|1044.3|1041.5|1044.3|1041.5|1043.5|1041.5|0
1648695150000|2022-03-31 02:52:30||1041.8||1041.8||1041.8||1041.8|0
1648695160000|2022-03-31 02:52:40|1044.5|1042|1044.5|1042|1044.5|1042|1044.5|1042|2
1648695170000|2022-03-31 02:52:50|1044.3||1044.5||1044.5||1044.3||0
1648695180000|2022-03-31 02:53:00|1045.8|1042.3|1045.8|1042.3|1045.8|1042.3|1045.8|1042.3|0
1648695210000|2022-03-31 02:53:30|1045.5|1042.5|1045.5|1042.5|1045.5|1042.5|1045.5|1042.5|0
1648695220000|2022-03-31 02:53:40|1044.3|1042.3|1046.8|1042.3|1047|1042.3|1044.3|1042.3|3
1648695230000|2022-03-31 02:53:50|1047||1047||1047||1046.8||0
1648695240000|2022-03-31 02:54:00|1046.8|1042.5|1048|1044.5|1048|1044.5|1046.8|1042.5|0
1648695250000|2022-03-31 02:54:10|1046.5|1043.8|1046.5|1043|1046.5|1043.8|1046.5|1043|0
1648695270000|2022-03-31 02:54:30|1045.5|1042.3|1045.5|1042.3|1045.5|1042.3|1045.5|1042.3|0
1648695280000|2022-03-31 02:54:40|1045.8|1042.5|1045.8|1042.3|1045.8|1042.8|1045.8|1042.3|0
1648695340000|2022-03-31 02:55:40|1045.3||1045||1045.3||1045||0
1648695350000|2022-03-31 02:55:50|1045.3||1045.3||1045.3||1045.3||0
1648695370000|2022-03-31 02:56:10|1045||1045||1045||1045||0
1648695400000|2022-03-31 02:56:40|1045.3||1045.3||1045.3||1045.3||0
1648695450000|2022-03-31 02:57:30||1040.3||1040||1040.3||1040|0
1648695470000|2022-03-31 02:57:50||1039.8||1040||1040||1039.8|0
1648695480000|2022-03-31 02:58:00||1039.5||1039.5||1039.5||1039.5|0
1648695560000|2022-03-31 02:59:20|1044.3||1044.3||1044.3||1044.3||0
1648695570000|2022-03-31 02:59:30|1044||1044.3||1044.3||1044||0
1648695580000|2022-03-31 02:59:40|1044||1044||1044.3||1044||0
1648695590000|2022-03-31 02:59:50|1043.8|1039.3|1042.3|1039.3|1043.8|1039.3|1042.3|1039.3|0
1648695600000|2022-03-31 03:00:00|1041.5|1038.3|1040|1038.3|1041.5|1038.3|1039.8|1038.3|8
1648695630000|2022-03-31 03:00:30|1040.5|1038.5|1042.8|1038.5|1043|1038.5|1040.5|1038.5|28
1648695640000|2022-03-31 03:00:40|1043|1038.8|1042.8|1038.5|1043|1038.8|1042.8|1038.5|0
1648695660000|2022-03-31 03:01:00|1042.3|1038.3|1042.3|1038.3|1042.3|1038.3|1042.3|1038.3|0
1648695670000|2022-03-31 03:01:10|1042||1042||1042||1042||0
1648695700000|2022-03-31 03:01:40|1042.3||1042||1042.3||1042||0
1648695710000|2022-03-31 03:01:50|1041.5||1042||1042||1041.5||39
1648695730000|2022-03-31 03:02:10|1042.3||1042||1042.3||1042||0
1648695760000|2022-03-31 03:02:40|1042.3||1042.3||1042.3||1042.3||0
1648695770000|2022-03-31 03:02:50|1042||1042.3||1042.3||1042||0
1648695780000|2022-03-31 03:03:00|1041||1041||1041||1041||0
1648695790000|2022-03-31 03:03:10|1042.3|1038.5|1044.3|1039.3|1044.3|1039.3|1042.3|1038.5|0
1648695800000|2022-03-31 03:03:20|1044|1039.5|1044|1040.5|1044.3|1040.5|1044|1039.5|0
1648695810000|2022-03-31 03:03:30||1040||1040||1040||1039.8|0
1648695820000|2022-03-31 03:03:40||1039.3||1038.8||1039.3||1038.5|0
1648695840000|2022-03-31 03:04:00||1039.5||1039.5||1039.5||1039.3|0
1648695850000|2022-03-31 03:04:10||1038.5||1038.5||1039.5||1038.5|0
1648695860000|2022-03-31 03:04:20||1038.8||1038.5||1038.8||1038.5|0
1648695870000|2022-03-31 03:04:30|1043.8|1040|1043.8|1040.8|1043.8|1040.8|1043.8|1040|0
1648695880000|2022-03-31 03:04:40|1044.5|1041|1045|1041|1045|1041|1044.3|1041|0
1648695890000|2022-03-31 03:04:50|1044.8||1045.3||1045.3||1044.8||0
1648695900000|2022-03-31 03:05:00|1045.5|1041.5|1046.3|1043|1046.3|1043|1045.3|1041.5|0
1648695910000|2022-03-31 03:05:10|1045.8|1042.5|1045.3|1040.5|1045.8|1042.5|1045.3|1040.3|0
1648695930000|2022-03-31 03:05:30||1040.3||1040.3||1040.3||1040.3|0
1648695940000|2022-03-31 03:05:40|1045|1040.5|1042.5|1039|1045|1040.5|1042.5|1039|0
1648695950000|2022-03-31 03:05:50|1042.3|1038.8|1042.3|1038.8|1042.3|1038.8|1042.3|1038.5|0
1648695970000|2022-03-31 03:06:10|1042|1038.5|1042|1038.8|1042|1038.8|1042|1038.5|0
1648695980000|2022-03-31 03:06:20|1041.8|1038.3|1041.8|1038.3|1041.8|1038.3|1041.8|1038.3|0
1648696000000|2022-03-31 03:06:40||1038.5||1038.5||1038.5||1038.5|0
1648696010000|2022-03-31 03:06:50||1038.3||1038.3||1038.5||1038.3|0
1648696020000|2022-03-31 03:07:00|1043.5|1038.5|1044|1039|1044|1039|1043.5|1038.5|0
1648696030000|2022-03-31 03:07:10|1044.3|1039.3|1044.8|1039.3|1044.8|1039.3|1044.3|1039.3|0
1648696040000|2022-03-31 03:07:20|1042.8|1039.5|1045|1040.3|1045|1040.3|1042.8|1039.3|0
1648696050000|2022-03-31 03:07:30|1045.3|1040.5|1045.3|1040.5|1045.3|1040.5|1045.3|1040.5|0
1648696060000|2022-03-31 03:07:40||1040.3||1040.5||1040.5||1040.3|0
1648696100000|2022-03-31 03:08:20|1044|1040.3|1044|1040|1044|1040.3|1044|1040|0
1648696110000|2022-03-31 03:08:30||1039||1039.5||1039.5||1039|0
1648696130000|2022-03-31 03:08:50||1039.8||1039.8||1039.8||1039.8|0
1648696140000|2022-03-31 03:09:00||1039.5||1039.8||1039.8||1039.5|0
1648696150000|2022-03-31 03:09:10||1039.5||1039.8||1039.8||1039.5|0
1648696160000|2022-03-31 03:09:20|1044.3|1039.5|1045.3|1041.8|1045.5|1042|1044.3|1039.5|0
1648696170000|2022-03-31 03:09:30|1045.5|1042|1046|1041.8|1046|1042|1045.3|1041.8|0
1648696180000|2022-03-31 03:09:40|1045|1042|1045|1041.8|1045|1042|1045|1041.8|0
1648696190000|2022-03-31 03:09:50||1042||1041.8||1042||1041.8|0
1648696200000|2022-03-31 03:10:00|1044.8|1041.3|1044|1040.5|1045|1041.8|1044|1040.3|0
1648696210000|2022-03-31 03:10:10|1044.3|1040.8|1044.3|1040.3|1044.3|1040.8|1044|1040.3|0
1648696220000|2022-03-31 03:10:20|1044|1040.5|1044|1040.3|1044|1040.5|1044|1040.3|0
1648696230000|2022-03-31 03:10:30|1044.3|1040.5|1044.3|1040.5|1044.3|1040.5|1044|1040.3|0
1648696240000|2022-03-31 03:10:40|1044.8||1044.5||1044.8||1044.5||0
1648696250000|2022-03-31 03:10:50|1044.8||1044.5||1044.8||1044.5||0
1648696270000|2022-03-31 03:11:10|1044.8|1040.3|1044.5|1040.5|1044.8|1040.5|1044.5|1040.3|0
1648696280000|2022-03-31 03:11:20|1044.8||1044.5||1044.8||1044.5||0
1648696290000|2022-03-31 03:11:30|1044.8||1044.8||1044.8||1044.5||0
1648696300000|2022-03-31 03:11:40|1044.5||1044.8||1044.8||1044.5||0
1648696310000|2022-03-31 03:11:50|1045||1045||1045||1045||0
1648696320000|2022-03-31 03:12:00|1044.8|1040.3|1044.8|1040.5|1044.8|1040.5|1044.8|1040.3|0
1648696330000|2022-03-31 03:12:10||1040.8||1040.8||1040.8||1040.8|0
1648696350000|2022-03-31 03:12:30|1045||1044.8||1045||1044.8||0
1648696360000|2022-03-31 03:12:40|1045||1044.8||1045||1044.8||0
1648696370000|2022-03-31 03:12:50|1045||1045||1045||1045||0
1648696380000|2022-03-31 03:13:00|1044.8||1044.8||1045||1044.8||0
1648696390000|2022-03-31 03:13:10||1040.5||1040.8||1040.8||1040.5|0
1648696400000|2022-03-31 03:13:20|1045|1040.5|1044.8|1040.8|1045|1040.8|1044.8|1040.5|0
1648696410000|2022-03-31 03:13:30|1045||1044.8||1045||1044.8||0
1648696420000|2022-03-31 03:13:40||1040.5||1040.8||1040.8||1040.5|0
1648696430000|2022-03-31 03:13:50||1040.5||1040.8||1040.8||1040.5|0
1648696440000|2022-03-31 03:14:00||1040.5||1040.5||1040.8||1040.5|0
1648696450000|2022-03-31 03:14:10|1044.5|1040.8|1044.5|1040.5|1044.5|1040.8|1044.5|1040.5|0
1648696460000|2022-03-31 03:14:20|1043.3|1039.3|1043.3|1038.3|1043.3|1039.3|1043|1038.3|0
1648696470000|2022-03-31 03:14:30|1043||1043||1043.3||1043||0
1648696480000|2022-03-31 03:14:40|1043.3||1043.3||1043.3||1043||0
1648696500000|2022-03-31 03:15:00|1043||1043.3||1043.3||1043||0
1648696510000|2022-03-31 03:15:10|1043||1041.8||1043.3||1041.8||0
1648696530000|2022-03-31 03:15:30|1042||1042||1042||1041||0
1648696540000|2022-03-31 03:15:40|1041.8||1041.8||1041.8||1041.8||0
1648696560000|2022-03-31 03:16:00|1042||1042||1042||1042||0
1648696580000|2022-03-31 03:16:20||1038.5||1038.5||1038.5||1038.5|0
1648696600000|2022-03-31 03:16:40|1043.3|1039.3|1044|1039.8|1044.3|1039.8|1043.3|1039.3|0
1648696610000|2022-03-31 03:16:50|1044.3||1044.3||1044.3||1044.3||0
1648696620000|2022-03-31 03:17:00|1044||1044.3||1044.3||1044||0
1648696640000|2022-03-31 03:17:20|1044|1039.5|1044|1039.8|1044|1039.8|1044|1039.5|0
1648696650000|2022-03-31 03:17:30|1044.3||1044.3||1044.3||1044.3||0
1648696660000|2022-03-31 03:17:40|1044||1044||1044.3||1044||0
1648696680000|2022-03-31 03:18:00|1044.3||1044.3||1044.3||1044.3||0
1648696710000|2022-03-31 03:18:30|1044||1044||1044||1044||0
1648696720000|2022-03-31 03:18:40|1044.3||1044.3||1044.3||1044||0
1648696730000|2022-03-31 03:18:50|1044||1044||1044.3||1044||0
1648696750000|2022-03-31 03:19:10|1044.3||1044.3||1044.3||1044.3||0
1648696760000|2022-03-31 03:19:20|1044||1044.3||1044.3||1044||0
1648696770000|2022-03-31 03:19:30|1044||1044||1044||1044||0
1648696800000|2022-03-31 03:20:00|1044.3|1039.5|1043|1039.5|1044.3|1039.5|1043|1039.5|0
1648696810000|2022-03-31 03:20:10|1043.3|1039.3|1042.5|1038.8|1043.3|1039.8|1042.5|1038.5|0
1648696820000|2022-03-31 03:20:20|1042|1038.5|1041.8|1038.5|1042.3|1038.8|1041.5|1038.3|0
1648696830000|2022-03-31 03:20:30||1038.3||1038.3||1038.3||1038.3|0
1648696840000|2022-03-31 03:20:40|1042.5||1042.5||1042.5||1042.5||0
1648696850000|2022-03-31 03:20:50|1042.8||1042.8||1043.3||1042.8||0
1648696860000|2022-03-31 03:21:00||1038.5||1038.5||1038.5||1038.3|0
1648696870000|2022-03-31 03:21:10||1038.3||1038.5||1038.5||1038.3|0
1648696880000|2022-03-31 03:21:20||1038.3||1038.5||1038.5||1038.3|0
1648696900000|2022-03-31 03:21:40|1043.3|1038.8|1043.3|1038.8|1043.3|1038.8|1042.8|1038.5|0
1648696910000|2022-03-31 03:21:50|1043|1038.5|1043|1038.5|1043|1038.8|1043|1038.5|0
1648696920000|2022-03-31 03:22:00|1043.3|1038.8|1043|1039|1043.3|1039.3|1043|1038.8|0
1648696930000|2022-03-31 03:22:10|1043.3|1039.3|1043|1039|1043.3|1039.3|1043|1039|0
1648696940000|2022-03-31 03:22:20|1043.3|1039.3|1043.3|1039.3|1043.3|1039.3|1043|1039|0
1648696950000|2022-03-31 03:22:30|1043|1039|1043|1039|1043.3|1039|1043|1039|0
1648696970000|2022-03-31 03:22:50|1043.5|1039.3|1043.5|1039.3|1043.5|1039.3|1043.3|1039.3|0
1648696980000|2022-03-31 03:23:00|1043.3|1039.8|1043.5|1040.8|1043.8|1040.8|1043.3|1039.8|0
1648696990000|2022-03-31 03:23:10|1043.8|1039.8|1043.8|1041|1043.8|1041|1043.5|1039.8|0
1648697000000|2022-03-31 03:23:20|1043.5|1040.5|1043.5|1040.5|1043.8|1040.5|1043.5|1040.5|0
1648697010000|2022-03-31 03:23:30|1043.8|1040.8|1043.5|1040.8|1043.8|1040.8|1043.5|1040.8|0
1648697020000|2022-03-31 03:23:40|1043.8|1041|1043.5|1039.8|1044|1041|1043.5|1039.8|0
1648697030000|2022-03-31 03:23:50|1043.8|1040|1043.5|1040|1043.8|1040|1043.5|1039.8|0
1648697040000|2022-03-31 03:24:00||1039.8||1039.8||1039.8||1039.8|0
1648697050000|2022-03-31 03:24:10|1043.3||1043.3||1043.5||1043.3||0
1648697060000|2022-03-31 03:24:20|1043|1038.3|1043|1038.5|1043|1038.5|1043|1038.3|0
1648697120000|2022-03-31 03:25:20||1038.3||1038.5||1038.5||1038.3|0
1648697140000|2022-03-31 03:25:40|1042.8||1042.8||1042.8||1042.8||0
1648697160000|2022-03-31 03:26:00|1043|1038.8|1043|1038.5|1043|1038.8|1042.8|1038.5|0
1648697220000|2022-03-31 03:27:00||1038.8||1038.8||1038.8||1038.8|0
1648697320000|2022-03-31 03:28:40|1043.5||1043.5||1043.5||1043||0
1648697330000|2022-03-31 03:28:50|1043.3|1039.3|1043.3|1039.3|1043.5|1039.3|1043|1039.3|0
1648697340000|2022-03-31 03:29:00|1043.5||1043.5||1043.5||1043.5||0
1648697350000|2022-03-31 03:29:10|1043.8|1039|1043.3|1039|1043.8|1039|1043.3|1039|0
1648697370000|2022-03-31 03:29:30|1044||1044||1044||1044||0
1648697410000|2022-03-31 03:30:10|1044.3|1039.5|1044|1040.3|1044.3|1040.3|1044|1039.5|0
1648697420000|2022-03-31 03:30:20|1044.3|1040.5|1044|1040.5|1044.3|1040.5|1044|1040.3|0
1648697430000|2022-03-31 03:30:30|1044.3||1044||1044.3||1044||0
1648697440000|2022-03-31 03:30:40|1044.8|1040.3|1044.5|1040.5|1044.8|1040.5|1044.5|1040.3|0
1648697450000|2022-03-31 03:30:50|1044.8||1044.5||1044.8||1044.5||0
1648697460000|2022-03-31 03:31:00||1041||1040.8||1041||1040.8|0
1648697470000|2022-03-31 03:31:10||1041||1040.8||1041||1040.8|0
1648697480000|2022-03-31 03:31:20|1044||1044||1044||1044||0
1648697490000|2022-03-31 03:31:30|1044.3|1041|1044|1041|1044.3|1041|1044|1041|0
1648697500000|2022-03-31 03:31:40|1044.5||1044.5||1044.5||1044.5||0
1648697510000|2022-03-31 03:31:50|1044.8||1044.5||1044.8||1044.5||0
1648697520000|2022-03-31 03:32:00||1040.8||1041||1041||1040.8|0
1648697530000|2022-03-31 03:32:10||1040.8||1041||1041||1040.8|0
1648697540000|2022-03-31 03:32:20||1040.8||1041||1041||1040.8|0
1648697570000|2022-03-31 03:32:50|1044.8||1044.8||1044.8||1044.8||0
1648697580000|2022-03-31 03:33:00||1040.8||1041||1041||1040.8|0
1648697590000|2022-03-31 03:33:10|1045.3|1041.3|1045|1041.3|1045.3|1041.3|1045|1041|0
1648697600000|2022-03-31 03:33:20|1044.8||1045||1045||1044.5||0
1648697610000|2022-03-31 03:33:30|1045.5||1045||1045.5||1045||0
1648697620000|2022-03-31 03:33:40|1045.3||1045||1045.3||1045||0
1648697630000|2022-03-31 03:33:50|1044.8||1045.3||1045.5||1044.8||0
1648697640000|2022-03-31 03:34:00|1045|1041|1045|1041.3|1045.3|1041.3|1045|1041|0
1648697650000|2022-03-31 03:34:10|1044.5||1044.5||1044.8||1044.5||0
1648697660000|2022-03-31 03:34:20|1044.8||1045||1045||1044.5||0
1648697690000|2022-03-31 03:34:50|1044.5||1044.5||1044.5||1044.5||0
1648697700000|2022-03-31 03:35:00|1045||1045||1045||1045||0
1648697710000|2022-03-31 03:35:10|1044.8||1044.8||1044.8||1044.8||0
1648697720000|2022-03-31 03:35:20|1045||1045||1045||1045||0
1648697730000|2022-03-31 03:35:30||1041||1041||1041.3||1041|0
1648697740000|2022-03-31 03:35:40||1041.3||1041||1041.3||1041|0
1648697750000|2022-03-31 03:35:50|1044.5|1040.8|1043.8|1039.8|1044.5|1040.8|1043.8|1039.8|0
1648697800000|2022-03-31 03:36:40|1043.5||1043.5||1043.5||1043.5||0
1648697820000|2022-03-31 03:37:00|1043.3||1043.3||1043.3||1043.3||0
1648697840000|2022-03-31 03:37:20|1043.5||1043.5||1043.5||1043.5||0
1648697850000|2022-03-31 03:37:30|1042.3|1038.8|1043|1039.5|1043|1039.8|1042|1038.8|0
1648697860000|2022-03-31 03:37:40|1043.5|1039.8|1043.5|1039.8|1043.5|1039.8|1043.5|1039.8|0
1648697880000|2022-03-31 03:38:00|1043.8|1040.3|1043.5|1040.3|1043.8|1040.3|1043.5|1040.3|0
1648697890000|2022-03-31 03:38:10|1043.8||1043.5||1043.8||1043.5||0
1648697900000|2022-03-31 03:38:20|1043.8|1040.5|1043.8|1040.8|1043.8|1040.8|1043.8|1040.5|0
1648697910000|2022-03-31 03:38:30|1043.5|1040.5|1043.8|1040.3|1043.8|1040.8|1043.5|1040.3|0
1648697920000|2022-03-31 03:38:40|1043.5||1043.5||1043.8||1043.5||0
1648697930000|2022-03-31 03:38:50|1043.8||1043.8||1043.8||1043.5||0
1648697940000|2022-03-31 03:39:00|1043.5||1043.8||1043.8||1043.5||0
1648697960000|2022-03-31 03:39:20||1040.5||1040.5||1040.8||1040.5|0
1648697970000|2022-03-31 03:39:30||1040.8||1040.5||1040.8||1040.5|0
1648697980000|2022-03-31 03:39:40|1043.5|1040.8|1043.8|1040.5|1043.8|1040.8|1043.3|1040.3|0
1648697990000|2022-03-31 03:39:50|1044.8|1040.8|1044.8|1041|1044.8|1041|1044.8|1040.8|0
1648698000000|2022-03-31 03:40:00|1045.3|1041.5|1045.3|1041.8|1045.3|1042|1045.3|1041.5|0
1648698020000|2022-03-31 03:40:20|1045.5|1040.3|1045.5|1041.3|1045.5|1041.3|1045.5|1040.3|0
1648698030000|2022-03-31 03:40:30||1041||1041.5||1041.5||1040.8|0
1648698060000|2022-03-31 03:41:00|1044.3|1040.8|1045.5|1040.8|1045.5|1041|1044|1040.8|0
1648698070000|2022-03-31 03:41:10|1045.3|1041|1045.5|1041|1045.5|1041|1045.3|1040.8|0
1648698080000|2022-03-31 03:41:20|1045.3|1040.8|1045.5|1040.8|1045.5|1040.8|1045.3|1040.8|0
1648698120000|2022-03-31 03:42:00|1045.8|1041|1046|1042.5|1046.3|1042.8|1045.5|1041|0
1648698130000|2022-03-31 03:42:10|1046.3|1042.8|1046|1042.8|1046.3|1042.8|1046|1042.8|0
1648698140000|2022-03-31 03:42:20|1046.3|1041.8|1046|1042.5|1046.3|1042.5|1046|1041.8|0
1648698150000|2022-03-31 03:42:30|1046.3|1042|1046.3|1042|1046.3|1042|1046|1042|0
1648698160000|2022-03-31 03:42:40|1045.8|1041.5|1045.5|1041.5|1045.8|1041.5|1045.5|1041.5|8
1648698170000|2022-03-31 03:42:50|1045.8|1041.8|1046.5|1042|1046.5|1042|1045.8|1041.5|0
1648698180000|2022-03-31 03:43:00||1042.5||1042.5||1042.5||1042.3|0
1648698190000|2022-03-31 03:43:10|1046|1042.3|1046|1042.3|1046|1042.3|1046|1042.3|0
1648698200000|2022-03-31 03:43:20|1046.3|1042.5|1046.3|1042.5|1046.3|1042.5|1046.3|1042.5|0
1648698220000|2022-03-31 03:43:40||1042.3||1042.5||1042.5||1042.3|0
1648698230000|2022-03-31 03:43:50||1042.3||1042.5||1042.5||1042.3|0
1648698240000|2022-03-31 03:44:00||1042.3||1042.5||1042.5||1042.3|0
1648698270000|2022-03-31 03:44:30|1046.5||1046.5||1046.5||1046.5||0
1648698300000|2022-03-31 03:45:00|1046.3|1042.8|1046.3|1042.5|1046.3|1042.8|1046.3|1042.5|0
1648698350000|2022-03-31 03:45:50||1042.8||1042.5||1042.8||1042.5|0
1648698360000|2022-03-31 03:46:00|1046.5||1046.3||1046.5||1046.3||0
1648698450000|2022-03-31 03:47:30|1046||1046||1046||1046||0
1648698460000|2022-03-31 03:47:40|1045.8|1042.8|1045.5|1042.8|1045.8|1042.8|1045.5|1042.8|0
1648698470000|2022-03-31 03:47:50|1045.8|1042.5|1046.5|1042.5|1046.5|1042.5|1045.5|1042.3|0
1648698480000|2022-03-31 03:48:00|1046.8|1042.8|1046.8|1042.8|1046.8|1042.8|1046.8|1042.5|0
1648698490000|2022-03-31 03:48:10||1042.5||1043||1043||1042.5|0
1648698520000|2022-03-31 03:48:40|1046.3||1046.3||1046.5||1046.3||0
1648698530000|2022-03-31 03:48:50|1046.5||1046.3||1046.5||1046.3||0
1648698540000|2022-03-31 03:49:00|1046.5|1043.3|1045.8|1043.3|1046.5|1043.3|1045.8|1043|0
1648698550000|2022-03-31 03:49:10||1043||1043||1043||1043|0
1648698560000|2022-03-31 03:49:20|1045.5|1043.3|1045.3|1043|1045.5|1043.3|1045.3|1043|0
1648698570000|2022-03-31 03:49:30|1045.8|1042.8|1046|1043|1046|1043|1045.8|1042.8|0
1648698580000|2022-03-31 03:49:40||1042.8||1043||1043||1042.8|0
1648698590000|2022-03-31 03:49:50|1046.3|1044|1047.3|1044|1047.3|1044|1046.3|1044|0
1648698600000|2022-03-31 03:50:00||1044.3||1044||1044.3||1044|0
1648698610000|2022-03-31 03:50:10|1046.5|1044.3|1046|1043.5|1046.5|1044.3|1045.8|1043.5|0
1648698630000|2022-03-31 03:50:30|1046.3|1043.3|1046.3|1043.3|1046.3|1043.3|1046.3|1043.3|0
1648698640000|2022-03-31 03:50:40|1046|1043.5|1046|1043.5|1046.3|1043.5|1046|1043.3|0
1648698650000|2022-03-31 03:50:50|1046.3|1043.3|1046|1043.3|1046.5|1043.5|1046|1043.3|0
1648698660000|2022-03-31 03:51:00|1045.8|1043|1046|1043|1046|1043.3|1045.8|1043|0
1648698670000|2022-03-31 03:51:10|1045.8||1046||1046.3||1045.8||0
1648698680000|2022-03-31 03:51:20|1045.8||1045.8||1045.8||1045.8||0
1648698690000|2022-03-31 03:51:30|1046|1043.3|1046|1043.3|1046|1043.3|1046|1043.3|0
1648698700000|2022-03-31 03:51:40|1045.8|1043|1046|1043.3|1046.3|1043.3|1045.8|1043|0
1648698710000|2022-03-31 03:51:50|1045.8|1043|1045.8|1043|1045.8|1043|1045.8|1043|0
1648698720000|2022-03-31 03:52:00|1046||1046||1046.3||1045.8||0
1648698730000|2022-03-31 03:52:10|1045.8||1045.8||1045.8||1045.8||0
1648698740000|2022-03-31 03:52:20|1045.5|1043.3|1046|1043.3|1046.5|1043.3|1045.5|1043.3|0
1648698760000|2022-03-31 03:52:40|1045.8||1045.5||1045.8||1045.5||0
1648698770000|2022-03-31 03:52:50|1046||1045.5||1046||1045.5||0
1648698780000|2022-03-31 03:53:00|1045.8||1045.8||1045.8||1045.8||0
1648698790000|2022-03-31 03:53:10|1046|1042.5|1045.8|1042.5|1046|1042.5|1045.5|1042.5|0
1648698800000|2022-03-31 03:53:20|1046.3|1043|1046|1043|1046.5|1043.3|1046|1042.8|2
1648698810000|2022-03-31 03:53:30|1045.8|1042.8|1045.8|1043|1046|1043|1045.5|1042.8|0
1648698820000|2022-03-31 03:53:40|1046|1042.8|1045.8|1042.8|1046|1043|1045.8|1042.8|0
1648698830000|2022-03-31 03:53:50|1046.3|1043|1045.8|1043.3|1046.3|1043.3|1045.8|1043|0
1648698840000|2022-03-31 03:54:00|1046|1043|1046|1043.3|1046|1043.3|1045.8|1043|0
1648698850000|2022-03-31 03:54:10|1045.8|1043|1046|1043.3|1046|1043.3|1045.8|1043|0
1648698860000|2022-03-31 03:54:20|1045.8|1043|1045.8|1043|1046|1043.3|1045.8|1043|0
1648698900000|2022-03-31 03:55:00|1046.3|1043.3|1045.8|1043.3|1046.3|1043.3|1045.8|1043|0
1648698910000|2022-03-31 03:55:10||1043||1042.8||1043||1042.8|0
1648698920000|2022-03-31 03:55:20|1045.5|1042.5|1045.3|1042.3|1045.8|1042.5|1045.3|1042.3|0
1648698930000|2022-03-31 03:55:30|1044.8|1041.5|1043.8|1040.5|1045|1041.5|1043.8|1040.5|0
1648698940000|2022-03-31 03:55:40|1044|1040.8|1043|1040.5|1044|1040.8|1043|1040.5|0
1648698950000|2022-03-31 03:55:50|1043.3|1040.3|1043.5|1040.3|1043.8|1040.5|1043.3|1040.3|0
1648698960000|2022-03-31 03:56:00|1043.8||1044||1044||1043.8||0
1648698970000|2022-03-31 03:56:10|1044.5|1040.5|1043.8|1040.3|1044.5|1040.5|1043.8|1040.3|0
1648698980000|2022-03-31 03:56:20|1044||1044||1044.3||1044||0
1648698990000|2022-03-31 03:56:30|1043.8|1040.5|1044|1040.5|1044.5|1040.5|1043.8|1040.5|0
1648699000000|2022-03-31 03:56:40|1043.8|1040.3|1043.3|1040.3|1044.5|1040.3|1043.3|1040.3|0
1648699010000|2022-03-31 03:56:50|1043.8||1043.3||1044||1043.3||0
1648699020000|2022-03-31 03:57:00|1043.8|1040|1043.5|1040|1043.8|1040|1043.3|1040|0
1648699030000|2022-03-31 03:57:10||1040.3||1040.3||1040.3||1040.3|0
1648699040000|2022-03-31 03:57:20|1043.3|1040|1043.8|1040|1044|1040.3|1043.3|1040|0
1648699050000|2022-03-31 03:57:30|1044|1039.8|1043|1040|1044|1040|1043|1039.8|0
1648699060000|2022-03-31 03:57:40|1043.3|1039.8|1043.5|1039.5|1043.5|1039.8|1043.3|1039.5|0
1648699070000|2022-03-31 03:57:50|1043.3||1043||1043.3||1043||0
1648699080000|2022-03-31 03:58:00|1043.3||1043.3||1043.3||1043.3||0
1648699090000|2022-03-31 03:58:10|1043.8|1040|1043.8|1040|1044.3|1040|1043.8|1039.5|0
1648699100000|2022-03-31 03:58:20|1043.5|1039.5|1043.8|1040|1044.5|1040.3|1043.5|1039.5|0
1648699110000|2022-03-31 03:58:30|1044|1040.3|1044.5|1040.5|1044.5|1040.5|1044|1040.3|0
1648699120000|2022-03-31 03:58:40|1044.3|1040.3|1044|1040.5|1044.3|1040.8|1044|1040.3|0
1648699130000|2022-03-31 03:58:50|1043.8|1039.8|1043.8|1040|1043.8|1040|1043.8|1039.8|0
1648699140000|2022-03-31 03:59:00|1043.5|1039.8|1043|1039|1043.5|1039.8|1042.5|1038.8|0
1648699150000|2022-03-31 03:59:10|1042.8|1039.3|1043.5|1039.8|1044|1040.3|1042.8|1039.3|0
1648699160000|2022-03-31 03:59:20|1043.8||1043.8||1043.8||1043.8||0
1648699170000|2022-03-31 03:59:30|1043.3||1043.3||1043.3||1043.3||0
1648699180000|2022-03-31 03:59:40|1043.5|1039.3|1043.5|1039.3|1043.5|1039.3|1043.3|1039.3|0
1648699190000|2022-03-31 03:59:50|1043.3||1043.5||1043.5||1043.3||0
1648699200000|2022-03-31 04:00:00|1043.3|1039.5|1043.3|1039.3|1043.3|1039.5|1043|1039.3|0
1648699220000|2022-03-31 04:00:20|1043.5|1039|1043.5|1039.3|1043.5|1039.3|1043.3|1039|0
1648699230000|2022-03-31 04:00:30|1043.3||1043.3||1043.3||1043.3||0
1648699240000|2022-03-31 04:00:40|1043.5||1043.3||1043.5||1043.3||0
1648699250000|2022-03-31 04:00:50|1043.5||1043.3||1043.5||1043.3||0
1648699260000|2022-03-31 04:01:00|1043.5||1044.3||1044.3||1043.5||0
1648699270000|2022-03-31 04:01:10|1044|1039.8|1044|1039.8|1044|1039.8|1043.8|1039.8|0
1648699280000|2022-03-31 04:01:20|1044.5|1040|1043.5|1040.3|1044.5|1040.5|1043.5|1040|0
1648699290000|2022-03-31 04:01:30|1043.3|1040|1042.8|1040.3|1043.3|1040.3|1042.8|1040|0
1648699300000|2022-03-31 04:01:40|1043.5|1040|1043.3|1040.3|1043.5|1040.3|1043|1040|0
1648699310000|2022-03-31 04:01:50|1043.5|1040|1043.8|1040|1043.8|1040.3|1043.5|1040|0
1648699320000|2022-03-31 04:02:00|1043.5||1043.5||1043.8||1043.5||0
1648699330000|2022-03-31 04:02:10|1043.8||1043.5||1043.8||1043.5||0
1648699340000|2022-03-31 04:02:20|1043.8|1040.3|1043.5|1040|1043.8|1040.3|1043.5|1040|0
1648699350000|2022-03-31 04:02:30|1043.8||1043.5||1043.8||1043.5||0
1648699360000|2022-03-31 04:02:40|1043.8|1040.3|1043.8|1040.3|1043.8|1040.3|1043.5|1040.3|0
1648699370000|2022-03-31 04:02:50|1043.5||1043.5||1043.5||1043.5||0
1648699380000|2022-03-31 04:03:00|1043.8|1040|1043.5|1040.3|1043.8|1040.3|1043.5|1040|0
1648699410000|2022-03-31 04:03:30|1042.3|1040|1042.5|1039.3|1042.8|1040|1042.3|1039.3|0
1648699420000|2022-03-31 04:03:40|1042.3|1038.8|1042|1038.5|1042.8|1038.8|1041.8|1038.5|0
1648699430000|2022-03-31 04:03:50|1041.8|1038.8|1041.5|1038.5|1041.8|1038.8|1041.5|1038.5|0
1648699440000|2022-03-31 04:04:00|1041.8|1038.8|1041.8|1038.3|1041.8|1038.8|1041.3|1038.3|0
1648699450000|2022-03-31 04:04:10|1041.5||1041.5||1042||1041.3||0
1648699460000|2022-03-31 04:04:20|1041.8||1041.5||1041.8||1041.5||0
1648699470000|2022-03-31 04:04:30|1041.8||1041.8||1041.8||1041.8||0
1648699520000|2022-03-31 04:05:20|1041.5||1041.5||1041.8||1041.3||0
1648699530000|2022-03-31 04:05:30|1041.8||1041.5||1041.8||1041.5||0
1648699540000|2022-03-31 04:05:40|1041.8||1041.8||1041.8||1041.5||0
1648699580000|2022-03-31 04:06:20|1041.5||1041||1041.5||1040.8||0
1648699590000|2022-03-31 04:06:30|1040.8||1041||1041||1040.8||0
1648699600000|2022-03-31 04:06:40|1040.8||1041||1041||1040.8||0
1648699610000|2022-03-31 04:06:50|1040.8||1040.8||1040.8||1040.8||0
1648699620000|2022-03-31 04:07:00|1040.5||1040.5||1040.8||1040.5||0
1648699630000|2022-03-31 04:07:10|1040.8||1040.5||1040.8||1040.5||1
1648699640000|2022-03-31 04:07:20|1040.8||1040.5||1040.8||1040.5||0
1648699650000|2022-03-31 04:07:30|1040.8||1041.5||1041.5||1040.5||3
1648699660000|2022-03-31 04:07:40|1041.3||1041.3||1041.5||1041.3||0
1648699670000|2022-03-31 04:07:50|1041.5||1041.3||1041.5||1041.3||0
1648699680000|2022-03-31 04:08:00|1041.5||1041.3||1041.5||1041.3||0
1648699690000|2022-03-31 04:08:10|1042||1041.3||1042||1041.3||0
1648699700000|2022-03-31 04:08:20|1041.5||1041.3||1041.5||1041.3||0
1648699710000|2022-03-31 04:08:30|1041.5||1041.3||1041.5||1041.3||0
1648699720000|2022-03-31 04:08:40|1041||1041||1041||1041||0
1648699730000|2022-03-31 04:08:50|1041.5||1041||1041.5||1041||0
1648699740000|2022-03-31 04:09:00|1040.8||1041.3||1041.8||1040.8||0
1648699750000|2022-03-31 04:09:10|1041|1038.5|1041.3|1038.5|1041.3|1038.5|1041|1038.5|0
1648699760000|2022-03-31 04:09:20|1041.5|1038.3|1041.3|1038.5|1041.8|1038.5|1041|1038.3|0
1648699780000|2022-03-31 04:09:40|1041||1041||1041||1041||0
1648699790000|2022-03-31 04:09:50|1041.3|1038.3|1041.3|1038.5|1041.3|1038.5|1041.3|1038.3|0
1648699800000|2022-03-31 04:10:00|1041|1038.3|1041.3|1038.8|1041.8|1039|1041|1038.3|4
1648699810000|2022-03-31 04:10:10|1041.5|1038.5|1042|1038.5|1042|1038.5|1041.5|1038.3|1
1648699820000|2022-03-31 04:10:20|1041.3|1038.8|1041.5|1038.8|1042|1039|1041.3|1038.8|3
1648699830000|2022-03-31 04:10:30|1041.3|1038.3|1041.5|1038.3|1041.5|1038.3|1041.3|1038.3|0
1648699850000|2022-03-31 04:10:50|1041.8|1038.5|1041.5|1038.5|1041.8|1038.5|1041.5|1038.5|0
1648699860000|2022-03-31 04:11:00|1042||1042||1042||1042||0
1648699870000|2022-03-31 04:11:10|1041.8||1042||1042||1041.8||0
1648699880000|2022-03-31 04:11:20|1041.8|1038.8|1041.5|1038.5|1041.8|1038.8|1041.5|1038.5|0
1648699920000|2022-03-31 04:12:00|1041.8||1042||1042||1041.8||0
1648699930000|2022-03-31 04:12:10|1041.8|1039|1041.8|1039|1042|1039|1041.8|1038.8|0
1648699940000|2022-03-31 04:12:20|1041.5|1038.5|1041.3|1038.5|1041.5|1038.5|1041.3|1038.5|0
1648699960000|2022-03-31 04:12:40|1041.8||1041.8||1041.8||1041.8||0
1648699970000|2022-03-31 04:12:50|1041.5||1041.5||1041.5||1041.5||0
1648699980000|2022-03-31 04:13:00|1041.8||1041.8||1041.8||1041.8||0
1648699990000|2022-03-31 04:13:10|1042|1039|1043.5|1040|1043.5|1040|1042|1039|10
1648700000000|2022-03-31 04:13:20|1044|1040.8|1044.5|1041.5|1044.8|1041.5|1044|1040.8|5
1648700020000|2022-03-31 04:13:40|1044.8|1041.8|1044.8|1042|1044.8|1042|1044.8|1041.8|0
1648700030000|2022-03-31 04:13:50|1044.5|1041|1044.3|1041|1044.5|1041|1044.3|1041|1
1648700060000|2022-03-31 04:14:20|1045||1044.8||1045||1044.8||0
1648700090000|2022-03-31 04:14:50|1045||1044.8||1045||1044.8||0
1648700120000|2022-03-31 04:15:20|1045|1041.5|1044.8|1041.5|1045|1041.5|1044.8|1041.5|0
1648700140000|2022-03-31 04:15:40|1045|1041.8|1045|1042|1045|1042|1045|1041.8|0
1648700170000|2022-03-31 04:16:10|1044.8||1044.8||1045||1044.8||0
1648700180000|2022-03-31 04:16:20|1045||1045||1045||1045||0
1648700200000|2022-03-31 04:16:40|1044.8||1044.8||1044.8||1044.8||0
1648700210000|2022-03-31 04:16:50||1041.8||1041.8||1041.8||1041.8|0
1648700220000|2022-03-31 04:17:00|1045|1042|1045|1042|1045|1042|1045|1042|0
1648700250000|2022-03-31 04:17:30|1044.8||1045||1045||1044.8||0
1648700270000|2022-03-31 04:17:50|1044.8||1045||1045||1044.8||0
1648700300000|2022-03-31 04:18:20|1044.8|1041.5|1044.8|1041.5|1044.8|1041.5|1044.8|1041.5|0
1648700320000|2022-03-31 04:18:40|1044.5|1041|1043.8|1041|1044.5|1041|1043.8|1041|0
1648700330000|2022-03-31 04:18:50|1043.5|1040|1043.5|1040.3|1043.5|1040.3|1043.5|1040|0
1648700340000|2022-03-31 04:19:00|1043.3||1043.3||1043.3||1043.3||0
1648700400000|2022-03-31 04:20:00|1044.8|1041.5|1044.8|1041.5|1044.8|1041.5|1044.8|1041.5|0
1648700410000|2022-03-31 04:20:10|1045|1041.8|1045|1042|1045|1042|1044.8|1041.8|0
1648700420000|2022-03-31 04:20:20|1044.8|1042.3|1045|1041|1045|1042.3|1044.8|1041|0
1648700430000|2022-03-31 04:20:30|1044.8|1040.8|1044.8|1040.8|1044.8|1040.8|1044.8|1040.8|0
1648700440000|2022-03-31 04:20:40|1045||1045||1045||1045||0
1648700450000|2022-03-31 04:20:50|1044.8||1044.8||1044.8||1044.8||0
1648700480000|2022-03-31 04:21:20|1045||1044.8||1045||1044.8||0
1648700490000|2022-03-31 04:21:30||1040||1040.3||1040.3||1040|0
1648700500000|2022-03-31 04:21:40|1044.5|1040|1044.5|1040.3|1044.5|1040.3|1044.5|1040|0
1648700510000|2022-03-31 04:21:50|1044.3||1044.3||1044.3||1044.3||0
1648700520000|2022-03-31 04:22:00|1044|1040|1043.8|1040|1044|1040|1043.8|1040|0
1648700530000|2022-03-31 04:22:10|1043.5|1040.3|1043.5|1041|1043.5|1041|1043.5|1040.3|0
1648700590000|2022-03-31 04:23:10|1044.8|1041.3|1044.5|1041.5|1044.8|1041.5|1044.5|1041.3|0
1648700600000|2022-03-31 04:23:20||1041.8||1041.8||1041.8||1041.8|0
1648700650000|2022-03-31 04:24:10|1044.3|1041|1044.3|1040.3|1044.3|1041|1044.3|1040|0
1648700680000|2022-03-31 04:24:40|1044.5||1044.3||1044.5||1044.3||0
1648700690000|2022-03-31 04:24:50|1044.5||1044.5||1044.5||1044.5||0
1648700700000|2022-03-31 04:25:00|1044.3||1044.3||1044.5||1044.3||0
1648700710000|2022-03-31 04:25:10|1044.5||1044.3||1044.5||1044.3||0
1648700720000|2022-03-31 04:25:20|1044.5||1044.3||1044.5||1044.3||0
1648700730000|2022-03-31 04:25:30|1044.5||1044.3||1044.5||1044.3||0
1648700740000|2022-03-31 04:25:40|1044.5||1044.3||1044.5||1044.3||0
1648700750000|2022-03-31 04:25:50|1044.5||1044.3||1044.5||1044.3||0
1648700760000|2022-03-31 04:26:00|1044.5|1040|1044.5|1040.3|1044.5|1040.3|1044.3|1040|0
1648700770000|2022-03-31 04:26:10|1044.3||1044.5||1044.5||1044.3||0
1648700790000|2022-03-31 04:26:30|1044.3||1044.5||1044.5||1044.3||0
1648700800000|2022-03-31 04:26:40|1044.3||1044.3||1044.3||1044.3||0
1648700810000|2022-03-31 04:26:50|1044.5||1044.3||1044.5||1044.3||0
1648700820000|2022-03-31 04:27:00|1044.5||1044.3||1044.5||1044.3||0
1648700830000|2022-03-31 04:27:10|1044.5||1044.3||1044.5||1044.3||0
1648700850000|2022-03-31 04:27:30|1044.5||1044.5||1044.5||1044.5||0
1648700860000|2022-03-31 04:27:40|1044.3||1044.3||1044.3||1044.3||0
1648700870000|2022-03-31 04:27:50|1044.5||1044.3||1044.5||1044.3||0
1648700910000|2022-03-31 04:28:30|1044.5||1044.5||1044.5||1044.5||0
1648700970000|2022-03-31 04:29:30|1044.3||1044.3||1044.3||1044.3||0
1648700980000|2022-03-31 04:29:40|1047|1043.3|1047.3|1043.5|1047.8|1044.5|1047|1043.3|0
1648701000000|2022-03-31 04:30:00|1047.5|1044|1047.5|1043.8|1047.5|1044.3|1047.5|1043.8|0
1648701010000|2022-03-31 04:30:10|1047.3|1044|1046.8|1043.5|1047.3|1044.5|1046.8|1043.5|0
1648701020000|2022-03-31 04:30:20|1047||1047||1047||1047||0
1648701040000|2022-03-31 04:30:40|1046.5|1044|1047|1043.5|1047|1044|1046.5|1043.5|0
1648701070000|2022-03-31 04:31:10|1047.3||1047.3||1047.3||1047.3||0
1648701190000|2022-03-31 04:33:10|1047.5||1047.5||1047.5||1047.5||0
1648701230000|2022-03-31 04:33:50|1047.8||1047.8||1047.8||1047.8||0
1648701270000|2022-03-31 04:34:30|1048||1048||1048||1048||0
1648701300000|2022-03-31 04:35:00|1049||1049||1049||1049||0
1648701310000|2022-03-31 04:35:10|1049.3|1043.8|1049.3|1043.5|1049.3|1043.8|1049.3|1043.5|0
1648701370000|2022-03-31 04:36:10|1049||1049||1049||1049||0
1648701400000|2022-03-31 04:36:40|1049.3|1043.8|1048.3|1043.8|1049.3|1043.8|1048.3|1043.8|0
1648701410000|2022-03-31 04:36:50|1048|1043.5|1048|1043.8|1048|1043.8|1048|1043.5|0
1648701420000|2022-03-31 04:37:00||1043.5||1043.5||1043.8||1043.5|0
1648701440000|2022-03-31 04:37:20|1047.5||1047.5||1047.5||1047.5||0
1648701460000|2022-03-31 04:37:40|1047.3|1042.5|1047.3|1042.3|1047.3|1042.5|1047.3|1041.5|0
1648701480000|2022-03-31 04:38:00|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.3|1042.5|0
1648701540000|2022-03-31 04:39:00|1047.8||1048||1048||1047.8||0
1648701580000|2022-03-31 04:39:40|1047.8||1048||1048||1047.8||0
1648701590000|2022-03-31 04:39:50|1047.3||1047.5||1047.5||1047.3||0
1648701600000|2022-03-31 04:40:00|1047.3||1047.8||1048||1047.3||0
1648701610000|2022-03-31 04:40:10|1048||1047.8||1048||1047.8||0
1648701620000|2022-03-31 04:40:20|1048||1047.8||1048||1047.8||0
1648701650000|2022-03-31 04:40:50|1047.5||1047.5||1047.5||1047.5||0
1648701710000|2022-03-31 04:41:50|1047||1047||1047||1047||0
1648701760000|2022-03-31 04:42:40|1047.3||1047.3||1047.3||1047.3||0
1648701790000|2022-03-31 04:43:10|1047||1047||1047||1047||0
1648701810000|2022-03-31 04:43:30|1047.3||1047||1047.3||1047||0
1648701830000|2022-03-31 04:43:50|1046.8||1047||1047.3||1046.8||0
1648701870000|2022-03-31 04:44:30|1046.8||1046.8||1046.8||1046.8||0
1648701880000|2022-03-31 04:44:40|1045.5|1042|1045.5|1042.3|1045.5|1042.3|1045.5|1042|0
1648701900000|2022-03-31 04:45:00|1046|1042|1046.3|1042|1046.3|1042|1046|1042|0
1648701910000|2022-03-31 04:45:10|1046||1046||1046.3||1046||0
1648701920000|2022-03-31 04:45:20|1046.3||1046.3||1046.3||1046||0
1648701930000|2022-03-31 04:45:30|1046||1046||1046||1046||0
1648701940000|2022-03-31 04:45:40|1046.3||1046.3||1046.3||1046||0
1648701980000|2022-03-31 04:46:20|1046||1046||1046||1046||0
1648701990000|2022-03-31 04:46:30|1046.3||1046.3||1046.3||1046||0
1648702000000|2022-03-31 04:46:40|1046||1046.3||1046.3||1046||0
1648702030000|2022-03-31 04:47:10|1046||1046||1046.3||1046||0
1648702050000|2022-03-31 04:47:30|1045.5|1041.8|1044.3|1040.3|1045.5|1041.8|1044.3|1040.3|0
1648702090000|2022-03-31 04:48:10||1040||1040.3||1040.3||1040|0
1648702100000|2022-03-31 04:48:20||1040||1040.3||1040.3||1040|0
1648702110000|2022-03-31 04:48:30||1040||1040||1040||1040|0
1648702140000|2022-03-31 04:49:00|1044||1044||1044||1044||0
1648702150000|2022-03-31 04:49:10|1043.5||1043.5||1043.5||1043.5||0
1648702160000|2022-03-31 04:49:20|1043.3|1039.3|1042.5|1038.8|1043.3|1039.5|1042.5|1038.8|0
1648702180000|2022-03-31 04:49:40||1038.3||1038.3||1038.3||1038.3|0
1648702190000|2022-03-31 04:49:50|1042.3||1042.3||1042.3||1041||0
1648702220000|2022-03-31 04:50:20|1041.8||1041.5||1041.8||1041.5||0
1648702250000|2022-03-31 04:50:50|1042.3||1041.5||1042.3||1041.5||0
1648702260000|2022-03-31 04:51:00|1042.8||1042.8||1042.8||1042.8||0
1648702270000|2022-03-31 04:51:10|1041.5||1042.3||1042.3||1041.5||0
1648702280000|2022-03-31 04:51:20|1042.8||1042.8||1042.8||1042.8||0
1648702380000|2022-03-31 04:53:00|1043.3||1043.3||1043.3||1043.3||0
1648702400000|2022-03-31 04:53:20|1043.5||1043.5||1043.5||1043.3||0
1648702410000|2022-03-31 04:53:30|1043.3||1043.3||1043.5||1043.3||0
1648702550000|2022-03-31 04:55:50|1043||1042.8||1043||1042.8||0
1648702620000|2022-03-31 04:57:00|1042.3||1042||1042.3||1041.8||0
1648702630000|2022-03-31 04:57:10|1041.8||1041.8||1041.8||1041.8||0
1648702650000|2022-03-31 04:57:30|1041.3||1041||1041.8||1041||0
1648702660000|2022-03-31 04:57:40|1040.8||1040.8||1040.8||1040.8||0
1648702670000|2022-03-31 04:57:50|1041.8||1041.5||1041.8||1041.5||0
1648702680000|2022-03-31 04:58:00|1041.3||1041.3||1041.3||1041.3||0
1648702690000|2022-03-31 04:58:10|1041.5||1041.3||1041.5||1041.3||0
1648702700000|2022-03-31 04:58:20|1041.5||1041.5||1041.5||1041.5||0
1648702720000|2022-03-31 04:58:40|1041.8||1041.8||1041.8||1041.8||0
1648702750000|2022-03-31 04:59:10|1042.3||1042.5||1042.8||1042.3||0
1648702800000|2022-03-31 05:00:00|1042.3||1042||1042.3||1042||0
1648702850000|2022-03-31 05:00:50|1042.5||1042.5||1042.5||1042.5||0
1648702870000|2022-03-31 05:01:10|1042.3||1042.3||1042.3||1042.3||0
1648702910000|2022-03-31 05:01:50|1042.5|1038.5|1042.5|1039|1042.8|1039|1042.5|1038.3|0
1648702920000|2022-03-31 05:02:00|1042.8|1038.5|1042.5|1038.8|1042.8|1039.3|1042.5|1038.3|0
1648702950000|2022-03-31 05:02:30|1042.8|1039|1042.8|1039|1042.8|1039|1042.5|1038.8|0
1648702960000|2022-03-31 05:02:40|1042.5|1038.5|1042.8|1038.8|1042.8|1038.8|1042.5|1038.5|0
1648702970000|2022-03-31 05:02:50|1042.5|1038.5|1042.5|1038.5|1042.5|1038.5|1042.5|1038.5|0
1648702980000|2022-03-31 05:03:00|1042.8||1042.8||1042.8||1042.8||0
1648702990000|2022-03-31 05:03:10|1042.5||1042.5||1042.5||1042.5||0
1648703000000|2022-03-31 05:03:20||1039.3||1040.8||1040.8||1039.3|0
1648703010000|2022-03-31 05:03:30||1041||1038.5||1041||1038.5|1
1648703020000|2022-03-31 05:03:40||1038.3||1038.3||1038.3||1038.3|0
1648703090000|2022-03-31 05:04:50|1042.8|1038.8|1042.5|1039.3|1042.8|1039.3|1042.5|1038.8|4
1648703110000|2022-03-31 05:05:10||1039.5||1039.5||1039.5||1039.5|0
1648703120000|2022-03-31 05:05:20|1042.8||1042.8||1042.8||1042.8||0
1648703150000|2022-03-31 05:05:50||1039.8||1039.8||1039.8||1039.8|0
1648703160000|2022-03-31 05:06:00|1043||1042.8||1043||1042.8||0
1648703180000|2022-03-31 05:06:20|1043||1042.8||1043||1042.8||0
1648703200000|2022-03-31 05:06:40|1043||1043||1043||1042.8||0
1648703210000|2022-03-31 05:06:50|1042.8||1042.8||1042.8||1042.8||0
1648703220000|2022-03-31 05:07:00|1043.3|1041.8|1043.8|1041.8|1043.8|1041.8|1043.3|1041.8|1
1648703240000|2022-03-31 05:07:20||1040.8||1040.8||1040.8||1040.8|0
1648703260000|2022-03-31 05:07:40|1044.5|1042.8|1043.8|1039|1044.5|1042.8|1043.5|1039|9
1648703270000|2022-03-31 05:07:50|1043.5|1039.3|1043.5|1039|1043.5|1039.3|1043.3|1039|0
1648703280000|2022-03-31 05:08:00|1043.3|1039.3|1043|1039.3|1043.5|1039.3|1043|1039|0
1648703290000|2022-03-31 05:08:10|1042.8|1039|1042.8|1039|1042.8|1039|1042.5|1039|0
1648703320000|2022-03-31 05:08:40|1042.5|1038.3|1041.8|1038.3|1042.5|1038.3|1041.8|1038.3|0
1648703370000|2022-03-31 05:09:30|1041.5||1041.5||1041.5||1041.5||0
1648703390000|2022-03-31 05:09:50|1041.3||1041||1041.3||1041||0
1648703400000|2022-03-31 05:10:00|1041.3||1041.3||1041.3||1041.3||0
1648703430000|2022-03-31 05:10:30|1041||1041.3||1041.3||1040.8||0
1648703450000|2022-03-31 05:10:50|1040.8|1035.5|1040|1035.8|1040.8|1035.8|1040|1035.3|2
1648703460000|2022-03-31 05:11:00|1039.8|1035.3|1038.8|1034.5|1040|1035.5|1038.8|1034.5|0
1648703480000|2022-03-31 05:11:20|1038.3||1038.3||1038.3||1038.3||0
1648703510000|2022-03-31 05:11:50|1038||1038.3||1038.3||1038||0
1648703520000|2022-03-31 05:12:00|1038||1038.3||1038.3||1038||0
1648703600000|2022-03-31 05:13:20|1038||1038.3||1039.3||1037.8||0
1648703610000|2022-03-31 05:13:30|1038||1038.8||1039.3||1038||0
1648703620000|2022-03-31 05:13:40|1038.3||1037||1038.3||1037||0
1648703670000|2022-03-31 05:14:30|1038||1038||1038.5||1038||1
1648703680000|2022-03-31 05:14:40|1038.3||1037.8||1038.3||1037.8||0
1648703690000|2022-03-31 05:14:50|1038||1038||1038.3||1038||0
1648703700000|2022-03-31 05:15:00|1038.3||1038||1038.8||1037.5||0
1648703710000|2022-03-31 05:15:10|1038.3||1038||1038.3||1038||0
1648703720000|2022-03-31 05:15:20|1038.3||1038||1038.3||1037.5||0
1648703730000|2022-03-31 05:15:30|1037.8||1037.5||1038.3||1037.3||0
1648703740000|2022-03-31 05:15:40|1037.8||1037.5||1037.8||1037.5||0
1648703750000|2022-03-31 05:15:50|1037.3||1037||1037.5||1037||0
1648703760000|2022-03-31 05:16:00|1037.8||1037||1037.8||1037||0
1648703770000|2022-03-31 05:16:10|1037.3||1037||1037.3||1037||0
1648703780000|2022-03-31 05:16:20|1037.3||1037||1037.3||1037||0
1648703800000|2022-03-31 05:16:40|1038.3||1037.3||1038.3||1037.3||0
1648703810000|2022-03-31 05:16:50|1037.5||1037.8||1037.8||1037.5||0
1648703820000|2022-03-31 05:17:00|1038||1037.8||1038||1037.8||0
1648703830000|2022-03-31 05:17:10|1038||1037.5||1038||1037.5||0
1648703840000|2022-03-31 05:17:20|1038||1037.5||1038||1037.5||0
1648703850000|2022-03-31 05:17:30|1038||1037.5||1038||1037.5||0
1648703870000|2022-03-31 05:17:50|1038.3||1037.8||1038.3||1037.5||0
1648703880000|2022-03-31 05:18:00|1038.3||1037.8||1038.3||1037.8||5
1648703900000|2022-03-31 05:18:20|1038.3||1038||1038.3||1037.8||0
1648703910000|2022-03-31 05:18:30|1038.3||1038||1038.3||1038||0
1648703920000|2022-03-31 05:18:40|1037.8||1037.8||1038.3||1037.8||0
1648703930000|2022-03-31 05:18:50|1038.8||1038.3||1038.8||1038.3||0
1648704000000|2022-03-31 05:20:00|1038.8||1038.5||1038.8||1038.5||0
1648704010000|2022-03-31 05:20:10|1038.8||1038.8||1038.8||1038.8||0
1648704030000|2022-03-31 05:20:30|1038.5||1038.5||1038.8||1038.5||0
1648704040000|2022-03-31 05:20:40|1038.8||1038.5||1038.8||1038.5||0
1648704050000|2022-03-31 05:20:50|1038.8||1038.5||1038.8||1038.5||0
1648704070000|2022-03-31 05:21:10|1038.8||1038.5||1038.8||1038.5||0
1648704100000|2022-03-31 05:21:40|1038.8||1038.3||1038.8||1038.3||0
1648704120000|2022-03-31 05:22:00|1038.8|1034.8|1038.8|1034.8|1038.8|1034.8|1038.8|1034.8|0
1648704170000|2022-03-31 05:22:50|1038.3|1035|1038|1035|1038.3|1035|1038|1034.8|0
1648704180000|2022-03-31 05:23:00|1038.3|1034.8|1038.8|1035|1038.8|1035|1038.3|1034.8|0
1648704190000|2022-03-31 05:23:10|1039.3|1034.8|1038.5|1035|1039.3|1036|1038.3|1034.8|0
1648704200000|2022-03-31 05:23:20||1036.3||1036.3||1036.3||1036.3|0
1648704210000|2022-03-31 05:23:30|1039.3|1037|1039.3|1035.5|1040.3|1038|1039|1035.5|11
1648704230000|2022-03-31 05:23:50|1039||1039.3||1039.3||1039||0
1648704240000|2022-03-31 05:24:00|1039.8|1037|1039.3|1035.8|1040|1037.3|1039.3|1035.8|7
1648704260000|2022-03-31 05:24:20|1039||1039||1039||1039||0
1648704270000|2022-03-31 05:24:30|1039.3||1039.3||1039.3||1039||0
1648704280000|2022-03-31 05:24:40|1039||1039||1039||1039||0
1648704290000|2022-03-31 05:24:50|1039.3||1039.3||1039.3||1039.3||0
1648704300000|2022-03-31 05:25:00||1036||1036||1036||1036|0
1648704320000|2022-03-31 05:25:20||1035.8||1035.8||1035.8||1035.8|0
1648704340000|2022-03-31 05:25:40|1039||1039.3||1039.3||1039||0
1648704350000|2022-03-31 05:25:50|1039.8||1039.8||1040.3||1039.3||0
1648704380000|2022-03-31 05:26:20|1040.3|1037.3|1040|1036.3|1040.8|1037.3|1040|1036.3|0
1648704390000|2022-03-31 05:26:30|1040.5||1040.5||1040.5||1040||0
1648704420000|2022-03-31 05:27:00||1036.5||1036.5||1036.5||1036.5|0
1648704430000|2022-03-31 05:27:10|1040.3||1040.3||1040.3||1040.3||0
1648704450000|2022-03-31 05:27:30|1040.5||1040.5||1040.5||1040.3||0
1648704460000|2022-03-31 05:27:40|1040.3||1040.3||1040.5||1040.3||0
1648704470000|2022-03-31 05:27:50|1040.5||1040.5||1040.5||1040.3||0
1648704500000|2022-03-31 05:28:20|1040.3|1036.3|1040.3|1036.3|1040.5|1036.5|1040.3|1036.3|0
1648704520000|2022-03-31 05:28:40|1040|1036.5|1040|1036.3|1040.3|1036.5|1040|1036.3|0
1648704530000|2022-03-31 05:28:50|1039.8||1040||1040.3||1039.8||0
1648704540000|2022-03-31 05:29:00|1040.3||1040.3||1040.5||1040||0
1648704550000|2022-03-31 05:29:10|1039.5||1039.5||1040||1039.5||0
1648704560000|2022-03-31 05:29:20|1039.8||1039.5||1039.8||1039.3||0
1648704570000|2022-03-31 05:29:30|1039.8||1039.8||1039.8||1039.3||0
1648704580000|2022-03-31 05:29:40|1040.5||1040||1040.5||1040||0
1648704590000|2022-03-31 05:29:50|1041.8||1041.3||1041.8||1041||0
1648704600000|2022-03-31 05:30:00|1041.8|1036.5|1040.3|1036.5|1041.8|1036.5|1040.3|1036.5|0
1648704610000|2022-03-31 05:30:10|1040||1041||1041.3||1040||0
1648704620000|2022-03-31 05:30:20|1041.5|1036.8|1041.8|1036.8|1043|1036.8|1041.3|1036.8|0
1648704630000|2022-03-31 05:30:30|1042.5|1037.3|1042|1037.3|1042.5|1037.3|1042|1037.3|0
1648704640000|2022-03-31 05:30:40|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042|1037.3|0
1648704650000|2022-03-31 05:30:50|1042.5|1037.5|1042|1037.5|1042.5|1037.5|1042|1037.5|0
1648704660000|2022-03-31 05:31:00|1042.3|1037.8|1042.8|1038.3|1042.8|1038.3|1042.3|1037.5|0
1648704670000|2022-03-31 05:31:10|1042.3||1042.8||1042.8||1042.3||0
1648704680000|2022-03-31 05:31:20|1042.3||1042.3||1042.8||1042.3||0
1648704690000|2022-03-31 05:31:30|1042.5||1042.8||1043||1042.5||0
1648704700000|2022-03-31 05:31:40|1043||1042.8||1043||1042.8||0
1648704710000|2022-03-31 05:31:50|1043|1039.8|1042|1038.5|1043|1039.8|1041.8|1038.5|0
1648704720000|2022-03-31 05:32:00|1041.8|1039.8|1041.5|1038.3|1043|1039.8|1041.5|1038.3|0
1648704730000|2022-03-31 05:32:10||1037.8||1037.3||1037.8||1037.3|0
1648704740000|2022-03-31 05:32:20|1041||1041||1041||1041||0
1648704750000|2022-03-31 05:32:30|1041.3||1041.5||1041.5||1041||0
1648704760000|2022-03-31 05:32:40|1042||1042||1042||1042||0
1648704770000|2022-03-31 05:32:50|1041.8|1037.5|1042|1037.5|1042|1037.5|1041.8|1037.5|0
1648704780000|2022-03-31 05:33:00|1041.5|1037.8|1041.5|1037.8|1041.5|1037.8|1041|1037.5|0
1648704790000|2022-03-31 05:33:10|1042|1037.5|1042|1038.3|1042.5|1038.3|1041.8|1037.5|0
1648704800000|2022-03-31 05:33:20|1042.5||1042.5||1042.5||1042.5||0
1648704810000|2022-03-31 05:33:30||1038.5||1038.3||1038.5||1038.3|0
1648704820000|2022-03-31 05:33:40||1038.5||1038.3||1038.5||1038.3|0
1648704840000|2022-03-31 05:34:00||1038.5||1038.5||1038.5||1038.5|0
1648704850000|2022-03-31 05:34:10|1043|1038.3|1041.8|1038.5|1043|1038.5|1041.8|1038.3|0
1648704910000|2022-03-31 05:35:10|1043.8|1040.5|1044|1040.5|1044|1040.5|1043.8|1040.5|2
1648704920000|2022-03-31 05:35:20|1044.3|1041|1044.5|1041|1044.5|1041|1044.3|1041|0
1648704930000|2022-03-31 05:35:30|1044.3|1041.5|1044.8|1041.5|1044.8|1041.5|1044.3|1041.5|0
1648704940000|2022-03-31 05:35:40|1044.3|1041.3|1044.5|1040.5|1044.8|1041.3|1044|1040.5|11
1648704950000|2022-03-31 05:35:50|1044.8||1044.5||1044.8||1044.5||0
1648704960000|2022-03-31 05:36:00|1044.8||1044.8||1044.8||1044.5||0
1648704980000|2022-03-31 05:36:20|1044.5||1044.5||1044.5||1044.5||0
1648705000000|2022-03-31 05:36:40|1045||1045||1045||1045||0
1648705010000|2022-03-31 05:36:50|1044.8|1040.8|1045|1041.3|1045|1041.3|1044.8|1040.8|4
1648705020000|2022-03-31 05:37:00|1044.8|1041|1045|1041|1045|1041.3|1044.8|1041|0
1648705030000|2022-03-31 05:37:10|1044.8|1041.3|1045.3|1041|1045.3|1041.3|1044.8|1041|0
1648705040000|2022-03-31 05:37:20|1045||1045||1045.3||1045||0
1648705050000|2022-03-31 05:37:30|1045.5||1045.5||1045.5||1045.5||0
1648705080000|2022-03-31 05:38:00|1046.3||1046.5||1046.5||1046.3||0
1648705090000|2022-03-31 05:38:10|1046.3||1046.3||1046.3||1046.3||0
1648705100000|2022-03-31 05:38:20|1046.5||1046.5||1047||1046.5||0
1648705120000|2022-03-31 05:38:40|1046||1045.8||1046||1045.8||0
1648705130000|2022-03-31 05:38:50|1046||1045.8||1046||1045.8||0
1648705140000|2022-03-31 05:39:00|1046|1041.3|1046|1041.8|1046|1041.8|1045.8|1041|0
1648705150000|2022-03-31 05:39:10|1045.8||1046||1046||1045.8||0
1648705160000|2022-03-31 05:39:20|1045.8|1042.3|1045.8|1042.5|1046|1042.5|1045.8|1042.3|0
1648705170000|2022-03-31 05:39:30|1046|1042.3|1045.8|1042.5|1046|1042.5|1045.8|1042.3|0
1648705180000|2022-03-31 05:39:40|1046||1045.8||1046||1045.8||0
1648705200000|2022-03-31 05:40:00||1041.8||1041.8||1041.8||1041.8|0
1648705210000|2022-03-31 05:40:10|1045.3||1045.3||1045.5||1045.3||0
1648705220000|2022-03-31 05:40:20|1045.8||1045.8||1046||1045.8||0
1648705240000|2022-03-31 05:40:40|1046||1045.8||1046||1045.8||0
1648705250000|2022-03-31 05:40:50|1046||1046||1046||1046||0
1648705260000|2022-03-31 05:41:00||1042||1042.3||1042.3||1042|0
1648705270000|2022-03-31 05:41:10||1042.5||1042.5||1042.5||1042.5|0
1648705320000|2022-03-31 05:42:00||1042.8||1042.5||1042.8||1042.5|0
1648705330000|2022-03-31 05:42:10|1045.8|1042.8|1046|1042.5|1046|1042.8|1045.8|1042.5|0
1648705340000|2022-03-31 05:42:20||1042.8||1042.8||1042.8||1042.8|0
1648705350000|2022-03-31 05:42:30|1045.8||1045.8||1045.8||1045.8||0
1648705360000|2022-03-31 05:42:40||1042.5||1042.5||1042.5||1042.5|0
1648705370000|2022-03-31 05:42:50|1046||1046||1046||1045.8||0
1648705480000|2022-03-31 05:44:40|1045.5||1045.8||1046||1045.5||0
1648705520000|2022-03-31 05:45:20|1046||1046||1046||1046||0
1648705670000|2022-03-31 05:47:50||1042.8||1042.5||1042.8||1042.5|0
1648705680000|2022-03-31 05:48:00||1042.8||1042.5||1042.8||1042.5|0
1648705690000|2022-03-31 05:48:10||1042.8||1042.8||1042.8||1042.8|0
1648705730000|2022-03-31 05:48:50|1045.8|1042.5|1046|1042.8|1046|1042.8|1045.5|1042.5|0
1648705800000|2022-03-31 05:50:00||1043||1042.8||1043||1042.8|0
1648705830000|2022-03-31 05:50:30|1048||1045.8||1048||1045.8||4
1648705840000|2022-03-31 05:50:40|1045.3|1043|1046.3|1043|1046.3|1043|1045.3|1043|0
1648705850000|2022-03-31 05:50:50|1046.8|1042.8|1047|1042.8|1047.3|1042.8|1046.8|1042.8|0
1648705860000|2022-03-31 05:51:00|1047.3||1047||1047.3||1047||0
1648705900000|2022-03-31 05:51:40|1047.8||1047.8||1047.8||1047.8||0
1648705920000|2022-03-31 05:52:00||1043.5||1043.8||1043.8||1043.5|0
1648705930000|2022-03-31 05:52:10||1044.5||1044.5||1044.5||1044.5|0
1648705960000|2022-03-31 05:52:40|1047.5||1047.3||1047.5||1047.3||0
1648706010000|2022-03-31 05:53:30|1048.3||1048||1048.3||1048||0
1648706020000|2022-03-31 05:53:40|1049.5|1046.3|1049|1045.3|1049.5|1046.3|1049|1045.3|0
1648706030000|2022-03-31 05:53:50|1049.5||1049.5||1049.5||1049.5||0
1648706040000|2022-03-31 05:54:00||1045.5||1045.5||1045.5||1045.5|0
1648706080000|2022-03-31 05:54:40|1049.3|1045.8|1049.3|1046|1049.3|1046|1049.3|1045.8|0
1648706090000|2022-03-31 05:54:50|1048.8||1049.3||1049.3||1048.5||0
1648706100000|2022-03-31 05:55:00|1049.5||1049.5||1049.5||1049.5||0
1648706110000|2022-03-31 05:55:10|1049.3|1046.3|1049.3|1046.3|1049.3|1046.3|1049.3|1046.3|0
1648706120000|2022-03-31 05:55:20|1049.5|1046.5|1049.3|1046.8|1049.5|1046.8|1049.3|1046.5|0
1648706130000|2022-03-31 05:55:30|1049.5|1047|1049.8|1047|1050.3|1047|1049.5|1047|0
1648706140000|2022-03-31 05:55:40|1050||1049.8||1050.3||1049.5||0
1648706150000|2022-03-31 05:55:50|1050|1046.3|1049.5|1046.5|1050|1046.5|1049.5|1046.3|0
1648706160000|2022-03-31 05:56:00|1049.8|1046|1049.5|1046.5|1049.8|1046.5|1049.5|1046|0
1648706170000|2022-03-31 05:56:10|1049.8||1049.8||1049.8||1049.8||0
1648706180000|2022-03-31 05:56:20|1049.5|1046.3|1049.3|1046.3|1049.8|1046.3|1049.3|1046.3|0
1648706190000|2022-03-31 05:56:30|1049.5||1049.3||1049.5||1049.3||0
1648706200000|2022-03-31 05:56:40|1049.5|1046.5|1049|1046.5|1049.8|1046.5|1049|1046.3|0
1648706210000|2022-03-31 05:56:50||1046.3||1046.5||1046.5||1046.3|0
1648706220000|2022-03-31 05:57:00|1048.8|1046.3|1048.8|1046|1048.8|1046.5|1048.8|1046|0
1648706230000|2022-03-31 05:57:10|1048.5|1046.3|1048.5|1046|1048.8|1046.3|1048.5|1046|0
1648706240000|2022-03-31 05:57:20|1048.8|1045.5|1048.3|1045.5|1048.8|1045.5|1048.3|1045.5|0
1648706250000|2022-03-31 05:57:30|1048.5||1048.8||1048.8||1048.5||0
1648706260000|2022-03-31 05:57:40|1049.5||1049.3||1049.5||1049.3||0
1648706300000|2022-03-31 05:58:20|1049.5||1049.5||1049.8||1049.3||0
1648706320000|2022-03-31 05:58:40|1049.3||1049.3||1049.3||1049.3||0
1648706340000|2022-03-31 05:59:00|1049|1045.8|1049|1045.8|1049|1045.8|1049|1045.8|0
1648706350000|2022-03-31 05:59:10|1049.3||1049.3||1049.5||1049.3||0
1648706360000|2022-03-31 05:59:20|1048.8|1046|1049|1047|1049.3|1047.3|1048.8|1045.8|0
1648706370000|2022-03-31 05:59:30||1046.8||1046.8||1047||1046.8|0
1648706380000|2022-03-31 05:59:40|1048.8|1047|1049.3|1047|1049.8|1047.3|1048.8|1046.8|2
1648706390000|2022-03-31 05:59:50|1049.5|1047.3|1049.5|1047.3|1049.8|1047.5|1049.5|1047|0
1648706400000|2022-03-31 06:00:00|1049.3|1047|1048.3|1046|1049.3|1047.3|1048.3|1046|0
1648706410000|2022-03-31 06:00:10|1048.5|1046.3|1047|1045|1048.5|1046.3|1047|1044.8|0
1648706420000|2022-03-31 06:00:20|1046.5|1044.5|1047|1044.5|1047|1045|1046.5|1044.5|0
1648706430000|2022-03-31 06:00:30|1047.3|1045|1047|1044.8|1047.3|1045|1047|1044.8|0
1648706440000|2022-03-31 06:00:40|1047.3|1045|1046.5|1044.5|1047.3|1045|1046.5|1044.5|0
1648706450000|2022-03-31 06:00:50|1046.8||1046.5||1046.8||1046.3||0
1648706460000|2022-03-31 06:01:00|1047|1044.8|1047|1044.8|1047|1045|1046.8|1044.5|0
1648706470000|2022-03-31 06:01:10|1047.5|1044.5|1047.5|1045.3|1047.5|1045.5|1047.3|1044.5|0
1648706480000|2022-03-31 06:01:20|1048|1045.5|1047.5|1045.3|1048.3|1046.3|1047.5|1045.3|0
1648706490000|2022-03-31 06:01:30|1048|1046|1047.8|1045|1048.3|1046|1047.8|1045|4
1648706500000|2022-03-31 06:01:40|1047.5|1044.5|1047.8|1045.3|1048|1045.3|1047.3|1044.5|1
1648706510000|2022-03-31 06:01:50|1048|1045|1047.5|1044.8|1048|1045|1047.5|1044.8|0
1648706520000|2022-03-31 06:02:00|1047.8|1045|1047.8|1045|1048|1045|1047.5|1044.8|3
1648706530000|2022-03-31 06:02:10|1048|1045.3|1048|1045|1048|1045.3|1047.5|1044.8|0
1648706540000|2022-03-31 06:02:20|1047.8|1045.3|1047.5|1045|1047.8|1045.5|1047.3|1044.8|4
1648706550000|2022-03-31 06:02:30|1047.8|1044.8|1047.8|1045|1048|1045.5|1047.3|1044.8|2
1648706560000|2022-03-31 06:02:40|1047.5|1044.8|1047.5|1044.8|1047.8|1045|1047.5|1044.8|0
1648706570000|2022-03-31 06:02:50|1048|1045|1047.5|1044.8|1048|1045|1047.5|1044.8|0
1648706580000|2022-03-31 06:03:00|1047.8|1045|1047|1044.5|1047.8|1045|1046.8|1044.5|0
1648706590000|2022-03-31 06:03:10|1046.8||1046.5||1047||1046.5||0
1648706600000|2022-03-31 06:03:20|1047.3|1044.8|1047|1044.5|1047.5|1045|1047|1044.5|1
1648706610000|2022-03-31 06:03:30|1047.3|1044.8|1047.3|1044.8|1047.3|1044.8|1047.3|1044.5|0
1648706620000|2022-03-31 06:03:40|1047.5|1045|1047.3|1044.8|1047.8|1045.3|1047.3|1044.8|0
1648706630000|2022-03-31 06:03:50|1047.8|1045|1048|1045.3|1048|1045.3|1047.8|1045|0
1648706640000|2022-03-31 06:04:00|1047.8|1045|1047.5|1045|1048|1045.3|1047.3|1044.8|0
1648706650000|2022-03-31 06:04:10|1047.3|1044.8|1047.3|1044.8|1047.5|1045|1046.8|1044.5|0
1648706660000|2022-03-31 06:04:20|1047|1044.5|1047|1044.8|1047.3|1044.8|1046.8|1044.5|0
1648706670000|2022-03-31 06:04:30|1046.8|1044.5|1046.8|1044.5|1047|1044.5|1046.5|1044.5|0
1648706680000|2022-03-31 06:04:40|1046.5|1044.8|1047|1044.5|1047.3|1044.8|1046.5|1044.5|0
1648706690000|2022-03-31 06:04:50|1046.8|1044.8|1047.3|1044.8|1047.3|1044.8|1046.8|1044.8|0
1648706700000|2022-03-31 06:05:00|1048.3|1045.8|1048.5|1046|1048.5|1046|1047.5|1045.3|0
1648706710000|2022-03-31 06:05:10|1048.3|1045.8|1049|1046.5|1049.5|1046.8|1048.3|1045.8|0
1648706720000|2022-03-31 06:05:20|1050.5|1048|1050.5|1048|1050.5|1048.5|1050|1048|0
1648706730000|2022-03-31 06:05:30|1050.3|1048.3|1050.3|1048|1050.5|1048.5|1050.3|1047.8|0
1648706740000|2022-03-31 06:05:40|1050.5|1047.8|1050.3|1048|1050.5|1048|1050.3|1047.8|0
1648706750000|2022-03-31 06:05:50|1050.5|1047.8|1050.3|1048|1050.5|1048|1050|1047.5|0
1648706760000|2022-03-31 06:06:00|1050|1047.8|1050|1048|1050|1048|1050|1047.8|0
1648706770000|2022-03-31 06:06:10|1050.3|1048.3|1051.5|1049.3|1052|1049.8|1050|1048.3|6
1648706780000|2022-03-31 06:06:20|1051.3|1049|1051.3|1049|1051.3|1049.3|1050.8|1048.8|1
1648706790000|2022-03-31 06:06:30|1051.5|1049.3|1051.3|1049|1051.5|1049.5|1050.8|1048.8|0
1648706800000|2022-03-31 06:06:40|1051|1049.3|1051.3|1049.3|1051.3|1049.3|1051|1049|0
1648706810000|2022-03-31 06:06:50|1051.5|1049.5|1051|1049|1051.5|1049.5|1051|1048.8|0
1648706820000|2022-03-31 06:07:00|1051.3|1048.8|1050.8|1048.3|1051.3|1048.8|1050.3|1047.8|1
1648706830000|2022-03-31 06:07:10|1050.5|1048|1050.5|1048|1050.5|1048|1050|1047.8|0
1648706840000|2022-03-31 06:07:20|1050|1047.8|1050|1047.8|1050.3|1047.8|1049.5|1047.3|0
1648706850000|2022-03-31 06:07:30|1050.3|1047.5|1049.5|1047|1050.3|1047.5|1049.3|1047|0
1648706860000|2022-03-31 06:07:40|1049.3|1047.3|1049.8|1047.3|1049.8|1047.3|1049.3|1047|3
1648706870000|2022-03-31 06:07:50|1049.5|1047|1049.8|1047.3|1050|1047.5|1049.5|1047|0
1648706880000|2022-03-31 06:08:00|1050|1047.5|1049.8|1047.3|1050.3|1047.5|1049.8|1047.3|0
1648706890000|2022-03-31 06:08:10|1050|1047.5|1050|1047.5|1050|1047.5|1049.8|1047.3|0
1648706900000|2022-03-31 06:08:20|1050.5|1047.8|1050|1047.8|1050.5|1048|1050|1047.8|0
1648706910000|2022-03-31 06:08:30|1050.3|1048|1050.3|1047.8|1050.5|1048|1050|1047.8|0
1648706920000|2022-03-31 06:08:40|1050.5|1048|1050.3|1048|1050.5|1048.3|1050.3|1048|0
1648706930000|2022-03-31 06:08:50|1050.5|1048.3|1050.8|1048.3|1051|1048.5|1050.5|1048.3|0
1648706940000|2022-03-31 06:09:00|1051|1048.5|1050|1047.8|1051|1048.5|1050|1047.8|0
1648706950000|2022-03-31 06:09:10||1048||1048||1048||1048|0
1648706960000|2022-03-31 06:09:20|1050.3|1048.3|1050.5|1048|1050.5|1048.3|1050|1047.8|0
1648706970000|2022-03-31 06:09:30|1050.3|1047.8|1050.3|1048|1050.3|1048|1050|1047.8|0
1648706980000|2022-03-31 06:09:40|1050.5|1047.8|1050.5|1048|1050.5|1048|1050.5|1047.8|0
1648706990000|2022-03-31 06:09:50|1050.8|1048.3|1050.8|1049.3|1051|1049.3|1050.5|1048.3|1
1648707000000|2022-03-31 06:10:00|1050.5|1048.3|1050.8|1048.5|1051.3|1049.8|1050.5|1048.3|6
1648707010000|2022-03-31 06:10:10|1051|1048.8|1051|1048.8|1051|1048.8|1051|1048.8|0
1648707020000|2022-03-31 06:10:20|1050.8|1048.5|1051.3|1048.8|1051.3|1048.8|1050.8|1048.5|2
1648707030000|2022-03-31 06:10:30|1051|1048.5|1051|1048.5|1051.5|1048.8|1051|1048.5|0
1648707040000|2022-03-31 06:10:40|1050.8|1049|1050.5|1048.3|1050.8|1049|1050.5|1048.3|0
1648707050000|2022-03-31 06:10:50|1050.8|1048.8|1050.5|1048.3|1050.8|1048.8|1050.5|1048.3|0
1648707060000|2022-03-31 06:11:00|1050.8|1048.8|1050.5|1048.5|1050.8|1048.8|1050.5|1048.5|0
1648707070000|2022-03-31 06:11:10|1050|1047.3|1050.5|1048|1050.8|1048.3|1050|1047.3|0
1648707080000|2022-03-31 06:11:20|1050.8|1047.8|1050|1047.3|1050.8|1048|1049.8|1047|0
1648707090000|2022-03-31 06:11:30|1049.8|1047|1050.5|1048|1050.5|1048|1049.8|1047|0
1648707100000|2022-03-31 06:11:40|1050.8|1048.3|1050.8|1048.5|1050.8|1048.5|1050.5|1048.3|0
1648707110000|2022-03-31 06:11:50|1050.5|1048.3|1050.5|1048|1050.5|1048.3|1050.5|1047.8|0
1648707120000|2022-03-31 06:12:00|1050.8|1048.3|1052|1049.5|1052.3|1049.8|1050.8|1048.3|1
1648707130000|2022-03-31 06:12:10|1051.8|1049.3|1052.3|1049.5|1052.3|1049.5|1051.8|1049|0
1648707140000|2022-03-31 06:12:20|1052|1049.8|1051.5|1049|1052.5|1050|1051.5|1049|0
1648707150000|2022-03-31 06:12:30|1051.8||1051.8||1051.8||1051.8||0
1648707160000|2022-03-31 06:12:40|1051|1048.5|1051.5|1048.8|1051.5|1048.8|1051|1048.5|0
1648707170000|2022-03-31 06:12:50|1051.3|1048.5|1051.5|1048.8|1051.5|1048.8|1051.3|1048.5|0
1648707180000|2022-03-31 06:13:00|1051.3|1048.3|1051.8|1049|1051.8|1049|1051.3|1048.3|1
1648707190000|2022-03-31 06:13:10|1051.5|1048.8|1051.5|1049|1051.8|1049.3|1051|1048.5|0
1648707200000|2022-03-31 06:13:20|1051.3|1048.8|1051.8|1049.3|1052|1049.3|1051.3|1048.8|0
1648707210000|2022-03-31 06:13:30|1052|1049.5|1051.8|1049.3|1052|1049.5|1051.3|1048.8|0
1648707220000|2022-03-31 06:13:40|1052|1049.5|1052.3|1049.5|1052.3|1049.5|1052|1049.5|0
1648707230000|2022-03-31 06:13:50|1051.5|1049|1051.8|1049|1051.8|1049|1051|1048.5|1
1648707240000|2022-03-31 06:14:00|1052|1049.3|1052.3|1049.5|1052.3|1049.5|1052|1049.3|1
1648707250000|2022-03-31 06:14:10||1049||1049.5||1049.5||1049|1
1648707260000|2022-03-31 06:14:20|1052||1052||1052||1052||0
1648707270000|2022-03-31 06:14:30|1053|1050.5|1053|1050.5|1053.3|1050.8|1053|1050.5|0
1648707280000|2022-03-31 06:14:40|1052.5|1050.3|1052.5|1050|1053|1050.5|1052.5|1050|0
1648707290000|2022-03-31 06:14:50|1052.3|1049.8|1052|1049.8|1052.5|1049.8|1052|1049.8|0
1648707300000|2022-03-31 06:15:00|1052.3|1049.5|1053.5|1051|1053.5|1051|1052|1049.5|15
1648707310000|2022-03-31 06:15:10|1053.3|1050.8|1054|1052|1054|1052|1053.3|1050.8|3
1648707320000|2022-03-31 06:15:20|1055|1052.3|1055|1052.5|1055.8|1052.8|1055|1052.3|1
1648707330000|2022-03-31 06:15:30|1055.3|1052.3|1056|1053.8|1056.3|1053.8|1055|1052.3|0
1648707340000|2022-03-31 06:15:40|1056.3||1056||1056.3||1056||0
1648707350000|2022-03-31 06:15:50|1056.3|1053.3|1055.8|1053|1056.3|1053.3|1055.8|1053|0
1648707360000|2022-03-31 06:16:00|1055.5|1053.3|1055.3|1052.8|1055.5|1053.3|1055.3|1052.8|0
1648707370000|2022-03-31 06:16:10|1055.5||1055.3||1055.5||1055||0
1648707380000|2022-03-31 06:16:20|1055||1055.3||1055.3||1055||0
1648707390000|2022-03-31 06:16:30|1055|1053|1056.3|1053.5|1056.8|1054|1055|1053|2
1648707400000|2022-03-31 06:16:40|1056|1053.8|1056|1053|1056|1053.8|1056|1053|0
1648707410000|2022-03-31 06:16:50|1055.8|1053.3|1055.8|1053.3|1056|1053.8|1055.5|1053|0
1648707420000|2022-03-31 06:17:00|1056|1053.5|1055.5|1053.5|1056|1053.5|1055.5|1053.3|6
1648707430000|2022-03-31 06:17:10|1055.8|1053.8|1055.8|1053.3|1056|1053.8|1055.5|1053.3|2
1648707440000|2022-03-31 06:17:20|1055.5|1053.5|1055.8|1053|1055.8|1053.5|1055.3|1052.5|0
1648707450000|2022-03-31 06:17:30|1055.5|1052.8|1055.3|1052.8|1055.5|1053.3|1055.3|1052.5|0
1648707460000|2022-03-31 06:17:40|1055|1053|1055.3|1052.8|1055.3|1053.3|1055|1052.8|0
1648707470000|2022-03-31 06:17:50|1055|1053|1055.3|1052.8|1055.3|1053|1055|1052.8|0
1648707480000|2022-03-31 06:18:00|1055|1053|1054.8|1052.5|1055|1053|1054.8|1052.5|0
1648707490000|2022-03-31 06:18:10|1054.5|1052.3|1054.5|1051.8|1054.8|1052.3|1054.5|1051.8|0
1648707500000|2022-03-31 06:18:20||1052||1051.8||1052||1051.8|0
1648707510000|2022-03-31 06:18:30|1054.3|1052|1054.5|1051.8|1054.5|1052|1054.3|1051.8|0
1648707530000|2022-03-31 06:18:50||1052||1052||1052||1052|1
1648707540000|2022-03-31 06:19:00|1054.3|1051.8|1053.5|1051.3|1054.5|1051.8|1053.5|1051.3|0
1648707550000|2022-03-31 06:19:10|1053.8|1051|1054|1051.5|1054.3|1051.5|1053.8|1051|0
1648707560000|2022-03-31 06:19:20||1051.3||1051.3||1051.5||1051.3|0
1648707570000|2022-03-31 06:19:30|1053.8||1053.8||1053.8||1053.8||0
1648707590000|2022-03-31 06:19:50|1053.5|1051|1053.3|1051|1053.5|1051|1053.3|1051|0
1648707600000|2022-03-31 06:20:00|1053|1050.8|1053|1050.5|1053|1050.8|1052.3|1049.8|0
1648707610000|2022-03-31 06:20:10|1052.8|1050.3|1052.8|1050.3|1053|1050.3|1052.5|1050|0
1648707620000|2022-03-31 06:20:20|1052.5|1050|1052.5|1050|1052.5|1050|1052.5|1050|0
1648707630000|2022-03-31 06:20:30|1052.3|1050.3|1052.5|1050|1052.5|1050.3|1052.3|1050|0
1648707650000|2022-03-31 06:20:50|1052.8|1050.3|1052.8|1050.5|1052.8|1050.5|1052.8|1050|0
1648707660000|2022-03-31 06:21:00|1053||1053||1053||1053||0
1648707670000|2022-03-31 06:21:10|1052.8||1053||1053||1052.8||0
1648707680000|2022-03-31 06:21:20|1052.8||1053||1053||1052.8||0
1648707690000|2022-03-31 06:21:30|1054|1051.5|1054|1051.5|1054|1051.5|1053.5|1051.5|0
1648707700000|2022-03-31 06:21:40|1054.5|1051.8|1054.8|1052.3|1054.8|1052.3|1054|1051.5|0
1648707710000|2022-03-31 06:21:50||1052.5||1052.3||1052.5||1052.3|0
1648707730000|2022-03-31 06:22:10|1055.5|1052.8|1055.8|1053.5|1056|1053.5|1055|1052.8|0
1648707740000|2022-03-31 06:22:20|1056|1053.3|1055.8|1053.5|1056|1053.8|1055.8|1053.3|0
1648707750000|2022-03-31 06:22:30||1053.3||1053.3||1053.5||1053.3|0
1648707760000|2022-03-31 06:22:40|1055.5|1053.5|1055.5|1053.3|1055.5|1053.5|1055.5|1053.3|0
1648707780000|2022-03-31 06:23:00|1055.3|1052|1054.3|1051.8|1055.3|1052|1054.3|1051.8|1
1648707790000|2022-03-31 06:23:10|1054|1051.5|1053.8|1051.8|1054|1051.8|1053.8|1051.3|0
1648707800000|2022-03-31 06:23:20||1051.3||1051.5||1051.5||1051.3|0
1648707810000|2022-03-31 06:23:30||1051.3||1051.5||1051.5||1051.3|0
1648707820000|2022-03-31 06:23:40||1051.3||1051||1051.3||1051|0
1648707830000|2022-03-31 06:23:50|1053.5||1053.5||1053.5||1053.5||0
1648707840000|2022-03-31 06:24:00|1053.3|1051.3|1054.3|1051.8|1054.3|1051.8|1053.3|1051.3|0
1648707850000|2022-03-31 06:24:10|1054|1052|1054.3|1052|1054.3|1052|1054|1052|0
1648707860000|2022-03-31 06:24:20|1054|1051.8|1054.8|1052.3|1055|1052.5|1054|1051.8|0
1648707870000|2022-03-31 06:24:30|1054.5|1052.5|1053.8|1051.5|1054.5|1052.5|1053.8|1051.5|0
1648707880000|2022-03-31 06:24:40|1053.5|1051|1053.5|1051.3|1053.5|1051.3|1053.5|1051|0
1648707890000|2022-03-31 06:24:50||1051||1051||1051.3||1051|0
1648707900000|2022-03-31 06:25:00|1054|1051.3|1053.5|1051.3|1054|1051.5|1053.5|1051.3|4
1648707910000|2022-03-31 06:25:10|1053.3|1051|1052.8|1050.5|1053.3|1051|1052.8|1050.5|0
1648707920000|2022-03-31 06:25:20|1053.3|1050.3|1053.3|1050.8|1053.3|1051|1053.3|1050.3|0
1648707930000|2022-03-31 06:25:30|1053||1053||1053||1053||0
1648707940000|2022-03-31 06:25:40|1052.8|1050.5|1052.5|1050.3|1052.8|1050.5|1052.5|1050.3|0
1648707950000|2022-03-31 06:25:50||1050.5||1050.3||1050.5||1050.3|0
1648707970000|2022-03-31 06:26:10|1052.8|1050.5|1052.5|1050.5|1052.8|1050.5|1052.5|1050.3|0
1648707990000|2022-03-31 06:26:30|1052.8|1050.3|1052.5|1050.3|1052.8|1050.5|1052.5|1050.3|0
1648708000000|2022-03-31 06:26:40|1052.3|1050|1052|1049.8|1052.5|1050.3|1052|1049.8|0
1648708010000|2022-03-31 06:26:50|1051.8|1049.3|1050.8|1048.8|1051.8|1049.5|1050.5|1048.8|0
1648708020000|2022-03-31 06:27:00|1051|1049.8|1052|1049.5|1052|1049.8|1051|1049.5|11
1648708030000|2022-03-31 06:27:10|1052.5|1050.3|1052.5|1050|1052.8|1050.3|1052.5|1050|0
1648708040000|2022-03-31 06:27:20|1052.8||1052.8||1052.8||1052.8||0
1648708050000|2022-03-31 06:27:30|1052.5|1050.5|1052.5|1049.5|1052.5|1050.5|1052.5|1049.5|0
1648708070000|2022-03-31 06:27:50|1053.3|1051|1053.3|1051|1053.3|1051|1053.3|1051|0
1648708080000|2022-03-31 06:28:00||1051.3||1051||1051.3||1051|0
1648708090000|2022-03-31 06:28:10|1053.8|1051.3|1054|1051.5|1054|1051.8|1053.8|1051.3|0
1648708100000|2022-03-31 06:28:20|1053.8|1051.3|1053.8|1051.8|1054|1051.8|1053.5|1051.3|0
1648708110000|2022-03-31 06:28:30|1053.5|1051|1053.5|1051.3|1053.5|1051.3|1053.5|1051|0
1648708120000|2022-03-31 06:28:40|1053.8|1051.5|1053.8|1052|1054|1052|1053.5|1051.3|0
1648708140000|2022-03-31 06:29:00|1054|1052.3|1055.5|1053.5|1055.5|1053.5|1054|1052.3|2
1648708150000|2022-03-31 06:29:10|1055.8|1053.3|1055.8|1053.5|1055.8|1053.8|1055.5|1053.3|2
1648708160000|2022-03-31 06:29:20|1055.5|1053.3|1055|1053|1055.8|1053.5|1055|1053|0
1648708170000|2022-03-31 06:29:30|1055.5|1053.3|1055.3|1053|1055.8|1053.3|1055.3|1053|0
1648708180000|2022-03-31 06:29:40|1055.5|1053.3|1055.5|1053.3|1055.5|1053.5|1055.3|1053|2
1648708190000|2022-03-31 06:29:50|1055|1053|1055|1053|1055|1053|1054.8|1052.8|0
1648708200000|2022-03-31 06:30:00|1055.5|1053.3|1055.5|1053.5|1056|1053.8|1055.3|1053.3|4
1648708210000|2022-03-31 06:30:10|1055.8|1053.8|1055.5|1053.8|1056|1053.8|1055.5|1053.8|0
1648708220000|2022-03-31 06:30:20|1055.8|1054|1055.8|1054|1056.3|1054.3|1055.8|1054|1
1648708230000|2022-03-31 06:30:30|1056|1053.8|1055.5|1053.5|1056|1054|1055.5|1053.5|0
1648708240000|2022-03-31 06:30:40|1055.3|1053.3|1054.8|1052.5|1055.3|1053.3|1054.5|1052.3|0
1648708250000|2022-03-31 06:30:50|1054.5|1052.3|1054.8|1052.5|1054.8|1052.5|1054.5|1052.3|0
1648708260000|2022-03-31 06:31:00|1054.5|1052.3|1053.5|1051.3|1054.5|1052.5|1053.5|1051.3|0
1648708270000|2022-03-31 06:31:10|1053.3|1051|1053.8|1051.5|1053.8|1051.5|1053|1050.8|0
1648708280000|2022-03-31 06:31:20|1053|1051|1053.3|1050.8|1053.3|1051|1053|1050.5|1
1648708290000|2022-03-31 06:31:30|1053||1053||1053.3||1053||0
1648708300000|2022-03-31 06:31:40|1053.3|1051|1053.3|1051.3|1053.3|1051.3|1053|1051|0
1648708310000|2022-03-31 06:31:50||1051||1051||1051||1050.8|0
1648708320000|2022-03-31 06:32:00|1052.8|1050.5|1052|1050|1052.8|1050.5|1052|1050|0
1648708350000|2022-03-31 06:32:30|1051.8|1049.8|1052|1050.8|1052|1050.8|1051.8|1049.8|27
1648708360000|2022-03-31 06:32:40|1053|1051.3|1053.5|1051.3|1054|1052.3|1052.8|1050.8|19
1648708370000|2022-03-31 06:32:50||1051.5||1051.5||1051.8||1051.5|4
1648708380000|2022-03-31 06:33:00|1053.8|1051.8|1055|1052.8|1055.3|1053|1053.8|1051.5|39
1648708390000|2022-03-31 06:33:10|1055.3|1053|1055.8|1054.3|1055.8|1054.3|1055|1052.5|6
1648708400000|2022-03-31 06:33:20|1055.5|1054.8|1056.5|1054.3|1056.8|1054.8|1055.5|1054.3|42
1648708410000|2022-03-31 06:33:30|1056.3|1054|1056|1053.8|1056.3|1054|1056|1053.5|2
1648708430000|2022-03-31 06:33:50|1055.3|1053.5|1055.3|1052.8|1055.3|1053.5|1055.3|1052.8|0
1648708440000|2022-03-31 06:34:00||1053||1052.8||1053||1052.8|0
1648708450000|2022-03-31 06:34:10|1055|1052.5|1055|1053.3|1055|1053.3|1054.3|1052|3
1648708460000|2022-03-31 06:34:20||1052.8||1052.8||1052.8||1052.8|0
1648708480000|2022-03-31 06:34:40|1055.3|1053|1056|1053.5|1056|1053.8|1055.3|1053|0
1648708490000|2022-03-31 06:34:50||1053.8||1053.8||1053.8||1053.8|0
1648708500000|2022-03-31 06:35:00|1055.5|1053.3|1055.3|1053.3|1055.5|1053.3|1055.3|1052.8|1
1648708510000|2022-03-31 06:35:10|1055|1053|1055|1053|1055.5|1053.3|1054.5|1052|0
1648708520000|2022-03-31 06:35:20|1055.3|1052.8|1055.5|1053.3|1055.5|1053.3|1055.3|1052.8|0
1648708530000|2022-03-31 06:35:30|1056|1054.5|1056|1054.5|1056.5|1054.5|1055.8|1054.5|17
1648708540000|2022-03-31 06:35:40|1056.3||1056.5||1056.5||1056||0
1648708550000|2022-03-31 06:35:50|1056.3|1054.8|1056.3|1054.5|1057|1055|1056.3|1054.5|0
1648708560000|2022-03-31 06:36:00|1056||1056.3||1056.5||1056||0
1648708570000|2022-03-31 06:36:10|1056||1056||1056.3||1055.8||1
1648708580000|2022-03-31 06:36:20|1055.8|1053.8|1056|1053.8|1056.5|1053.8|1055.8|1053.8|4
1648708590000|2022-03-31 06:36:30|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|1055|1053|0
1648708600000|2022-03-31 06:36:40||1053.3||1053.8||1053.8||1053.3|0
1648708610000|2022-03-31 06:36:50|1055.8||1055.5||1055.8||1055.5||0
1648708620000|2022-03-31 06:37:00|1055.3||1055.5||1055.5||1055||1
1648708630000|2022-03-31 06:37:10|1055||1055.5||1055.5||1055||1
1648708640000|2022-03-31 06:37:20|1055.3||1056||1056||1055.3||0
1648708650000|2022-03-31 06:37:30|1055.8|1054|1055.8|1053.8|1056.5|1054.3|1055.5|1053.8|0
1648708660000|2022-03-31 06:37:40|1056||1056||1056||1056||0
1648708670000|2022-03-31 06:37:50|1055.8|1054|1056|1053.8|1056|1054|1055.8|1053.8|0
1648708680000|2022-03-31 06:38:00|1055.8||1055.5||1055.8||1055.5||0
1648708690000|2022-03-31 06:38:10|1055.8||1055.8||1055.8||1055.5||0
1648708700000|2022-03-31 06:38:20|1055.5||1055.3||1055.8||1055||6
1648708710000|2022-03-31 06:38:30|1055||1055||1055||1055||0
1648708720000|2022-03-31 06:38:40|1055.3||1055.3||1055.3||1055.3||0
1648708730000|2022-03-31 06:38:50|1055||1055||1055||1055||0
1648708740000|2022-03-31 06:39:00|1054.8|1053|1054.8|1053|1054.8|1053|1054.8|1053|14
1648708750000|2022-03-31 06:39:10||1053.3||1053||1053.3||1053|0
1648708770000|2022-03-31 06:39:30||1052.8||1053||1053||1052.8|0
1648708780000|2022-03-31 06:39:40||1053.3||1053.3||1053.3||1053|0
1648708790000|2022-03-31 06:39:50||1053||1053||1053||1053|0
1648708800000|2022-03-31 06:40:00|1054.5|1052.8|1053.8|1052|1054.5|1052.8|1053.8|1052|0
1648708810000|2022-03-31 06:40:10|1053.5|1051.8|1053.5|1052|1053.5|1052|1053.5|1051.5|0
1648708820000|2022-03-31 06:40:20|1053|1051.8|1053|1051|1053|1052.3|1053|1051|3
1648708830000|2022-03-31 06:40:30|1052.8|1050.8|1052.3|1049.8|1052.8|1050.8|1052.3|1049.8|0
1648708840000|2022-03-31 06:40:40|1052|1049.5|1052|1049.5|1052|1049.5|1052|1049.5|0
1648708850000|2022-03-31 06:40:50||1049.8||1050.3||1050.3||1049.8|0
1648708860000|2022-03-31 06:41:00||1050||1050||1050.5||1049.8|0
1648708870000|2022-03-31 06:41:10||1050.3||1050||1050.3||1050|0
1648708880000|2022-03-31 06:41:20||1050.3||1050.3||1050.3||1050.3|0
1648708890000|2022-03-31 06:41:30||1050||1050||1050.3||1050|0
1648708900000|2022-03-31 06:41:40||1050.3||1050.3||1050.3||1050|0
1648708910000|2022-03-31 06:41:50|1050.5|1048.8|1050.5|1049|1050.5|1049|1050.5|1048.8|15
1648708920000|2022-03-31 06:42:00||1048.8||1048.8||1049.3||1048.5|22
1648708930000|2022-03-31 06:42:10|1050.3|1048.3|1050.3|1048.3|1050.3|1048.3|1050.3|1048.3|1
1648708940000|2022-03-31 06:42:20|1050.5|1048.5|1050.5|1048|1050.5|1048.5|1050.5|1048|0
1648708950000|2022-03-31 06:42:30|1050.3|1047.8|1050.5|1048|1050.5|1048|1050|1047.8|0
1648708960000|2022-03-31 06:42:40|1050.3|1047.8|1050.5|1048.3|1050.5|1048.3|1050.3|1047.8|0
1648708970000|2022-03-31 06:42:50||1048||1048.3||1048.3||1048|0
1648708980000|2022-03-31 06:43:00||1048||1048||1048||1047.8|0
1648709000000|2022-03-31 06:43:20|1050.3|1048.5|1050.5|1048.8|1050.5|1048.8|1050.3|1048.5|0
1648709010000|2022-03-31 06:43:30||1049||1048.8||1049||1048.3|2
1648709020000|2022-03-31 06:43:40|1050|1049|1050|1047.5|1050|1049|1050|1047.5|3
1648709030000|2022-03-31 06:43:50|1049.8|1047.3|1050|1048|1050|1048.3|1049.8|1047.3|0
1648709040000|2022-03-31 06:44:00||1048.5||1048.5||1048.5||1048.5|0
1648709070000|2022-03-31 06:44:30||1048.8||1048.8||1048.8||1048.8|1
1648709080000|2022-03-31 06:44:40|||||||||1
1648709090000|2022-03-31 06:44:50|1050.3||1050.3||1050.3||1050.3||0
1648709100000|2022-03-31 06:45:00||1049||1049||1049||1049|0
1648709110000|2022-03-31 06:45:10|||||||||1
1648709120000|2022-03-31 06:45:20||1048.8||1048.8||1048.8||1048.8|2
1648709130000|2022-03-31 06:45:30||1048.5||1048.5||1048.5||1048.5|1
1648709140000|2022-03-31 06:45:40|1049.8|1047.3|1049.8|1047.5|1049.8|1047.5|1049.5|1047.3|5
1648709150000|2022-03-31 06:45:50|1050|1047.3|1049.8|1047.5|1050|1047.5|1049.8|1047.3|0
1648709160000|2022-03-31 06:46:00|1050|1047.8|1050.3|1048.5|1050.3|1048.5|1050|1047.8|0
1648709170000|2022-03-31 06:46:10|1050|1048.8|1050|1047.8|1050|1049|1050|1047.8|2
1648709180000|2022-03-31 06:46:20|1049.8|1047.5|1050|1047.5|1050|1047.8|1049.5|1047.5|0
1648709190000|2022-03-31 06:46:30||1047.8||1047.8||1047.8||1047.8|0
1648709210000|2022-03-31 06:46:50|1050.3|1047.5|1050.3|1048|1050.3|1048|1050|1047.5|0
1648709220000|2022-03-31 06:47:00|1050|1047.8|1049.8|1047.5|1050.3|1049|1049.8|1047.5|1
1648709230000|2022-03-31 06:47:10|1050|1047.3|1049.8|1047.5|1050|1047.5|1049.8|1047.3|0
1648709250000|2022-03-31 06:47:30|1050|1047.3|1050|1047.5|1050|1047.5|1050|1047.3|0
1648709260000|2022-03-31 06:47:40|1050.3|1047.8|1049.5|1047.3|1050.3|1047.8|1049.5|1047|0
1648709270000|2022-03-31 06:47:50|1050|1047.5|1049.5|1047.3|1050|1047.8|1049.5|1047.3|0
1648709280000|2022-03-31 06:48:00|1049.8|1048|1049.8|1047.5|1049.8|1048|1049.5|1047.3|1
1648709290000|2022-03-31 06:48:10|1050||1049.8||1050||1049.8||0
1648709310000|2022-03-31 06:48:30|1050|1047.3|1049.8|1047.5|1050|1047.5|1049.8|1047.3|1
1648709320000|2022-03-31 06:48:40|1049.5|1047|1049.5|1047.5|1049.8|1047.5|1049.5|1047|0
1648709330000|2022-03-31 06:48:50|1049.3|1047.3|1049.5|1047|1049.5|1047.3|1049.3|1047|0
1648709340000|2022-03-31 06:49:00|1049.8|1047.5|1049.3|1047|1049.8|1047.5|1049.3|1047|1
1648709350000|2022-03-31 06:49:10|1049|1046.5|1048.5|1046.3|1049|1046.5|1048.3|1046|0
1648709360000|2022-03-31 06:49:20|1048.8||1048.5||1048.8||1048.5||0
1648709370000|2022-03-31 06:49:30||1046||1046||1046||1046|0
1648709380000|2022-03-31 06:49:40|1048.3||1048.3||1048.3||1048.3||0
1648709390000|2022-03-31 06:49:50|1047.3|1045.8|1046.8|1044.5|1047.3|1046|1046.8|1044.5|5
1648709400000|2022-03-31 06:50:00|1047|1045|1047.3|1045|1047.3|1045|1046.8|1044.5|1
1648709410000|2022-03-31 06:50:10|1047|1044.8|1047.3|1044.8|1047.3|1044.8|1047|1044.8|0
1648709420000|2022-03-31 06:50:20|1047.5|1045|1046.3|1044.5|1047.5|1045|1046.3|1044.5|0
1648709430000|2022-03-31 06:50:30|1046||1046.5||1046.5||1046||4
1648709450000|2022-03-31 06:50:50||1044.8||1044.5||1044.8||1044.5|10
1648709460000|2022-03-31 06:51:00||1044.8||1044.5||1044.8||1044.5|0
1648709480000|2022-03-31 06:51:20|1046.3||1046.3||1046.3||1046.3||0
1648709490000|2022-03-31 06:51:30|||||||||17
1648709500000|2022-03-31 06:51:40|1046.5||1046.5||1046.5||1046.5||1
1648709510000|2022-03-31 06:51:50|1047.5|1045.8|1047.5|1045.5|1048.3|1046.3|1047.3|1045.5|8
1648709520000|2022-03-31 06:52:00|1047.8|1045.8|1048.3|1045.5|1048.5|1047.3|1047.5|1045.5|24
1648709530000|2022-03-31 06:52:10|1048||1048||1048||1048||0
1648709550000|2022-03-31 06:52:30||1045.8||1045.8||1045.8||1045.8|0
1648709580000|2022-03-31 06:53:00|1048.8|1046|1049|1046.8|1049.5|1047.5|1048.5|1045.8|6
1648709590000|2022-03-31 06:53:10|1049.3|1048.5|1050.5|1048.5|1050.5|1048.5|1049.3|1048.5|2
1648709640000|2022-03-31 06:54:00||1049||1049||1049||1049|0
1648709650000|2022-03-31 06:54:10||1049.3||1049||1049.3||1049|15
1648709660000|2022-03-31 06:54:20|||||||||5
1648709670000|2022-03-31 06:54:30|||||||||4
1648709690000|2022-03-31 06:54:50|||||||||19
1648709700000|2022-03-31 06:55:00|||||||||4
1648709720000|2022-03-31 06:55:20||1049.3||1049.3||1049.3||1049.3|3
1648709730000|2022-03-31 06:55:30||1049||1049.3||1049.3||1049|0
1648709740000|2022-03-31 06:55:40||1049||1049||1049.3||1049|21
1648709760000|2022-03-31 06:56:00|||||||||10
1648709780000|2022-03-31 06:56:20|1051.5||1052.3||1052.3||1051.5||2
1648709790000|2022-03-31 06:56:30|1052.5|1049.5|1052|1049.5|1052.8|1049.5|1051.8|1049|0
1648709800000|2022-03-31 06:56:40|1051.8|1049.8|1051.8|1049.5|1051.8|1049.8|1051.5|1049|0
1648709810000|2022-03-31 06:56:50|1052.5|1049.8|1052.8|1049.8|1052.8|1050|1052.5|1049.8|2
1648709820000|2022-03-31 06:57:00|1052.5|1050|1052.8|1050.3|1052.8|1050.3|1052.5|1049.8|0
1648709830000|2022-03-31 06:57:10|1053|1050.5|1053.5|1050.8|1053.5|1051|1053|1050.5|0
1648709840000|2022-03-31 06:57:20|1053.8|1051|1053.8|1051.3|1054|1051.3|1053.8|1051|1
1648709850000|2022-03-31 06:57:30|1054|1051.5|1054|1051.3|1054|1051.5|1054|1051.3|0
1648709860000|2022-03-31 06:57:40|1054.3|1051.5|1054|1051.3|1054.3|1051.5|1054|1051.3|0
1648709870000|2022-03-31 06:57:50|1053.5|1051|1053.5|1051.3|1053.8|1051.3|1053.5|1051|0
1648709880000|2022-03-31 06:58:00|1053.8|1051.5|1053.8|1051.5|1053.8|1051.5|1053.5|1051.5|0
1648709910000|2022-03-31 06:58:30|1054|1051.8|1054|1051.8|1054|1051.8|1053.8|1051.8|0
1648709920000|2022-03-31 06:58:40|1053.8|1050.3|1052.8|1050.5|1054|1050.5|1052.8|1050.3|0
1648709930000|2022-03-31 06:58:50||1050.3||1050.3||1050.3||1050|0
1648709940000|2022-03-31 06:59:00||1050||1050.3||1050.3||1050|0
1648709950000|2022-03-31 06:59:10|1053.3|1050.5|1053|1050.3|1053.3|1050.5|1053|1050.3|0
1648709960000|2022-03-31 06:59:20|1053.3|1050.5|1053|1050.5|1053.3|1050.8|1053|1050.5|0
1648709970000|2022-03-31 06:59:30|1053.3|1050.3|1053.3|1050.3|1053.3|1050.8|1053|1050.3|0
1648709980000|2022-03-31 06:59:40|1053|1050|1052.8|1050.3|1053|1050.3|1052.8|1050|0
1648709990000|2022-03-31 06:59:50|1052.5|1049.8|1051.5|1049|1052.8|1050.3|1051.5|1049|0
1648710000000|2022-03-31 07:00:00|1051.3|1048.8|1050.3|1047.3|1051.3|1048.8|1049.8|1046.8|8
1648710010000|2022-03-31 07:00:10|1050|1047.5|1049|1046.3|1050|1047.5|1049|1046|0
1648710020000|2022-03-31 07:00:20||1046.5||1046.8||1046.8||1046.3|0
1648710030000|2022-03-31 07:00:30||1046.5||1046.5||1046.8||1046.5|0
1648710040000|2022-03-31 07:00:40|1050.3|1046.8|1050|1047.3|1050.3|1047.5|1050|1046.5|1
1648710050000|2022-03-31 07:00:50|1050.3|1047.5|1051|1048|1051|1048|1050.3|1047.5|0
1648710060000|2022-03-31 07:01:00|1050.5|1047.5|1050|1047.3|1050.8|1047.8|1049.3|1046.5|0
1648710070000|2022-03-31 07:01:10|1049.5|1047|1050|1047|1050|1047|1049.5|1046.8|0
1648710080000|2022-03-31 07:01:20|1049.5|1046.8|1049.3|1046.3|1049.5|1046.8|1048.8|1046|0
1648710090000|2022-03-31 07:01:30|1049.8|1047|1049.3|1046.3|1049.8|1047|1049.3|1046.3|0
1648710100000|2022-03-31 07:01:40|1050.5|1046.5|1049.5|1046.8|1050.5|1047.3|1049.3|1046.5|0
1648710110000|2022-03-31 07:01:50|1049.3||1049.8||1049.8||1049.3||0
1648710120000|2022-03-31 07:02:00|1049.3||1049.3||1049.3||1049||2
1648710130000|2022-03-31 07:02:10|1049|1047|1049|1046.8|1049|1047|1049|1046.8|0
1648710140000|2022-03-31 07:02:20|1049.3|1047|1050|1047|1050.3|1047.3|1049.3|1046.8|0
1648710150000|2022-03-31 07:02:30|1049.8|1046.8|1049.8|1046.8|1049.8|1047|1049.8|1046.8|0
1648710160000|2022-03-31 07:02:40||1047||1047||1047||1047|0
1648710170000|2022-03-31 07:02:50||1046.8||1047||1047||1046.8|0
1648710180000|2022-03-31 07:03:00|1050.8|1047.3|1050.8|1048|1050.8|1048|1050.8|1047.3|0
1648710190000|2022-03-31 07:03:10|1051.3|1048.3|1052|1048.5|1052|1048.8|1051|1048.3|4
1648710200000|2022-03-31 07:03:20|1051.8|1048.8|1051.3|1048.5|1051.8|1048.8|1051.3|1048.5|0
1648710210000|2022-03-31 07:03:30|1050.8|1048.3|1051|1048.3|1051.3|1048.8|1050.3|1047.8|0
1648710220000|2022-03-31 07:03:40|1051.3|1048.8|1051|1048.3|1051.3|1048.8|1050.8|1048|0
1648710230000|2022-03-31 07:03:50||1048.5||1048.8||1048.8||1048.5|0
1648710240000|2022-03-31 07:04:00|1050.8|1048.5|1050.5|1048.5|1051|1048.8|1050.5|1048.3|0
1648710250000|2022-03-31 07:04:10|1051||1050.8||1051.3||1050.8||0
1648710260000|2022-03-31 07:04:20|1050.5||1050.8||1050.8||1050.5||0
1648710270000|2022-03-31 07:04:30|1051.3|1048.8|1051.5|1048.8|1051.5|1048.8|1051.3|1048.8|2
1648710280000|2022-03-31 07:04:40|1051.3|1049|1052|1049.3|1052.3|1049.5|1051.3|1048.8|0
1648710290000|2022-03-31 07:04:50|1052.5|1049.5|1052.3|1049.8|1052.8|1050|1052|1049.5|0
1648710300000|2022-03-31 07:05:00|1052|1049.5|1051.8|1049.8|1052|1050|1051.8|1049.5|0
1648710310000|2022-03-31 07:05:10|1052|1049.5|1051.5|1049.3|1052|1049.5|1051|1048.8|0
1648710320000|2022-03-31 07:05:20|1051.3|1048.8|1051.3|1049|1051.5|1049.3|1051.3|1048.8|0
1648710330000|2022-03-31 07:05:30|1051.8|1049.3|1051.3|1048.8|1051.8|1049.3|1051.3|1048.8|0
1648710340000|2022-03-31 07:05:40|1050.8|1049|1050.8|1048.5|1050.8|1049|1050.8|1048.5|0
1648710350000|2022-03-31 07:05:50|1051|1048.8|1050.5|1048|1051|1049|1050|1047.8|10
1648710360000|2022-03-31 07:06:00|1050.3||1050.5||1050.5||1050.3||0
1648710370000|2022-03-31 07:06:10|1050.8|1048.5|1050.8|1048.5|1051|1048.5|1050.8|1048.3|0
1648710380000|2022-03-31 07:06:20|1050.5||1050.5||1050.5||1050.5||0
1648710390000|2022-03-31 07:06:30|1050.8|1047.3|1050.3|1047.8|1050.8|1047.8|1050.3|1047.3|4
1648710400000|2022-03-31 07:06:40|1051|1048|1050.8|1048.3|1051|1048.3|1050.8|1048|0
1648710410000|2022-03-31 07:06:50|1051|1048|1050.8|1048|1051|1048.3|1050.8|1048|0
1648710420000|2022-03-31 07:07:00|1051|1048.3|1050.8|1048.3|1051.8|1048.8|1050.8|1048.3|0
1648710440000|2022-03-31 07:07:20|1050.3|1048|1050.3|1047.8|1050.3|1048.3|1049.8|1047.3|0
1648710450000|2022-03-31 07:07:30|1050.8|1048|1051.3|1048.8|1051.3|1048.8|1050.8|1047.8|0
1648710460000|2022-03-31 07:07:40|1051.5|1049.3|1051.8|1050.3|1051.8|1050.3|1051.3|1048.8|0
1648710470000|2022-03-31 07:07:50|1052|1049.3|1051.5|1049.3|1052|1049.5|1051.5|1049|5
1648710480000|2022-03-31 07:08:00|1050.8|1049.5|1051.3|1049|1051.3|1049.5|1050.8|1048.5|0
1648710490000|2022-03-31 07:08:10|1051.5|1049.3|1052|1049.5|1052.5|1050|1051.5|1049.3|0
1648710500000|2022-03-31 07:08:20|1052.8|1049.8|1052.8|1049.8|1052.8|1050|1052.5|1049.8|2
1648710510000|2022-03-31 07:08:30|1052.5||1052.5||1052.8||1052.5||0
1648710520000|2022-03-31 07:08:40|1052.8|1050|1052.8|1050.3|1052.8|1050.3|1052.5|1050|0
1648710530000|2022-03-31 07:08:50|1052.3|1050|1052.3|1049.8|1052.3|1050.3|1052.3|1049.8|0
1648710540000|2022-03-31 07:09:00|1052|1050|1052.8|1050|1052.8|1050|1052|1050|0
1648710550000|2022-03-31 07:09:10||1049.8||1050.3||1050.3||1049.8|0
1648710560000|2022-03-31 07:09:20|1052.3|1049.8|1052.3|1049.5|1052.5|1050|1052.3|1049.5|0
1648710570000|2022-03-31 07:09:30|1052.8|1050|1053.3|1050.3|1053.8|1050.8|1052.8|1050|1
1648710580000|2022-03-31 07:09:40|1053|1050.5|1053|1050.3|1053|1050.5|1053|1050|0
1648710590000|2022-03-31 07:09:50|1052.5|1050|1052.5|1049.8|1053.3|1050.5|1052.5|1049.8|0
1648710600000|2022-03-31 07:10:00|1052.3|1049.5|1052|1049.3|1052.3|1049.5|1052|1049.3|0
1648710610000|2022-03-31 07:10:10|1052.3|1049.5|1052.3|1049.5|1052.3|1049.5|1052.3|1049.5|0
1648710620000|2022-03-31 07:10:20|1051.8|1049|1052|1049|1052.3|1049.5|1051.8|1048.8|0
1648710630000|2022-03-31 07:10:30|1051.8|1048.8|1050.8|1047.8|1051.8|1049|1050.5|1047.8|0
1648710640000|2022-03-31 07:10:40|1051|1048.3|1050.8|1048.3|1051.5|1049.8|1050.8|1048|3
1648710650000|2022-03-31 07:10:50||1048||1048.3||1048.3||1048|0
1648710660000|2022-03-31 07:11:00|1050|1048|1050.5|1047.8|1050.5|1048.8|1049.5|1046.8|1
1648710670000|2022-03-31 07:11:10|1050|1047.5|1050.3|1047.8|1050.5|1047.8|1050|1047.5|0
1648710680000|2022-03-31 07:11:20|1050||1050||1050.3||1050||0
1648710690000|2022-03-31 07:11:30|1050.5|1047.5|1050.3|1047.8|1050.5|1047.8|1050.3|1047.5|0
1648710700000|2022-03-31 07:11:40|1050|1047.5|1049|1046.3|1050|1047.5|1049|1046.3|0
1648710710000|2022-03-31 07:11:50|1049.3|1046.5|1049.8|1047|1049.8|1047|1049|1046.5|0
1648710720000|2022-03-31 07:12:00|1050.3|1048.3|1049.5|1047|1050.3|1048.5|1049.5|1047|1
1648710730000|2022-03-31 07:12:10||1047.3||1046.8||1047.3||1046.8|2
1648710740000|2022-03-31 07:12:20|1050.5|1047.3|1049.8|1046.8|1051|1048|1049.8|1046.8|2
1648710750000|2022-03-31 07:12:30|1050|1047|1050.5|1047.3|1050.5|1047.5|1050|1047|0
1648710760000|2022-03-31 07:12:40|1050|1046.5|1050.3|1047|1050.3|1047|1049.8|1046.5|0
1648710770000|2022-03-31 07:12:50|1050.5|1047.3|1051|1048.3|1051.3|1048.3|1050.3|1047|0
1648710780000|2022-03-31 07:13:00||1048||1048||1048||1048|0
1648710790000|2022-03-31 07:13:10|1050.5|1047.8|1050|1047.5|1051|1048|1050|1047.5|2
1648710800000|2022-03-31 07:13:20|1050.3|1048|1050.5|1048.3|1050.5|1048.3|1050.3|1048|0
1648710810000|2022-03-31 07:13:30|1050.8|1048|1050.5|1047.5|1050.8|1048|1050.5|1047.5|0
1648710820000|2022-03-31 07:13:40|1051|1047.8|1050.5|1047.8|1051|1047.8|1050.3|1047.5|0
1648710830000|2022-03-31 07:13:50|1050.8||1050.8||1050.8||1050.8||0
1648710840000|2022-03-31 07:14:00|1050.3|1047.5|1050.8|1048.3|1050.8|1048.3|1050.3|1047.5|0
1648710850000|2022-03-31 07:14:10||1047.5||1048.5||1048.5||1047.5|1
1648710860000|2022-03-31 07:14:20||1047.8||1047.8||1048||1047.5|0
1648710870000|2022-03-31 07:14:30|1050.5|1047.5|1050.3|1047.8|1050.5|1047.8|1050.3|1047.5|0
1648710880000|2022-03-31 07:14:40|1050|1047.5|1049.8|1047.5|1050|1047.5|1049.8|1047.5|0
1648710890000|2022-03-31 07:14:50||1048||1048||1048||1048|1
1648710900000|2022-03-31 07:15:00|1050||1050||1050||1050||0
1648710910000|2022-03-31 07:15:10|1050.3|1048.8|1051|1048.3|1051.3|1048.8|1050.3|1047.5|19
1648710920000|2022-03-31 07:15:20|1051.3|1049|1051.3|1049|1051.8|1049|1051.3|1049|0
1648710930000|2022-03-31 07:15:30|1051.5|1048.8|1051.3|1048.5|1051.5|1049|1051.3|1048.5|0
1648710940000|2022-03-31 07:15:40|1050.3|1047.8|1050.8|1048.5|1050.8|1048.5|1050.3|1047.8|0
1648710950000|2022-03-31 07:15:50|1050.5|1048.3|1050.8|1048.5|1050.8|1048.5|1050.5|1048.3|0
1648710960000|2022-03-31 07:16:00|1050|1049|1050|1047.8|1050|1049|1050|1047.8|1
1648710970000|2022-03-31 07:16:10||1048||1047.8||1048||1047.8|3
1648710980000|2022-03-31 07:16:20|1050.5|1048|1050.5|1048.5|1050.5|1048.5|1050.3|1047.8|1
1648711000000|2022-03-31 07:16:40|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|1050.8|1048.5|4
1648711010000|2022-03-31 07:16:50|1051|1049|1051|1048.8|1051.3|1049|1051|1048.8|3
1648711020000|2022-03-31 07:17:00|1053|1050.3|1052|1050|1053|1050.3|1052|1049.8|45
1648711030000|2022-03-31 07:17:10|1051.8|1049.8|1051.5|1049.8|1051.8|1049.8|1051.5|1049.8|2
1648711040000|2022-03-31 07:17:20|1051.3|1049.5|1050.8|1048.5|1051.3|1049.5|1050.8|1048.5|2
1648711050000|2022-03-31 07:17:30|1050.5|1048.8|1050.8|1048.8|1051.5|1049|1050.3|1048.3|1
1648711060000|2022-03-31 07:17:40|1051|1049|1050.8|1048.5|1051|1049|1050.8|1048.5|0
1648711070000|2022-03-31 07:17:50|1050.5|1048.3|1050.5|1048.8|1050.5|1048.8|1050.5|1048.3|0
1648711080000|2022-03-31 07:18:00|1050.8|1049|1051.8|1049.8|1051.8|1049.8|1050.8|1049|18
1648711090000|2022-03-31 07:18:10|1051.3|1050.5|1052|1050.5|1052.5|1050.5|1051.3|1050.5|32
1648711100000|2022-03-31 07:18:20|1053|1051|1052.5|1050.8|1053|1051|1052.5|1050.5|0
1648711110000|2022-03-31 07:18:30|1052.8|1051.8|1053.3|1051|1053.8|1051.8|1052.8|1050.8|12
1648711120000|2022-03-31 07:18:40|1053|1050.8|1053.3|1051|1053.3|1051|1053|1050.8|1
1648711130000|2022-03-31 07:18:50|1053|1050.8|1052.5|1050|1053|1050.8|1052.5|1050|0
1648711140000|2022-03-31 07:19:00|1052.8|1050.3|1052.8|1050.5|1052.8|1050.8|1052.8|1050.3|0
1648711150000|2022-03-31 07:19:10||1050.3||1050.8||1050.8||1050.3|0
1648711160000|2022-03-31 07:19:20|1052.5||1052.5||1052.8||1052.5||0
1648711170000|2022-03-31 07:19:30|1052.8||1052.8||1052.8||1052.8||0
1648711180000|2022-03-31 07:19:40|1053||1052.8||1053||1052.8||2
1648711190000|2022-03-31 07:19:50|1053||1052.5||1053||1052.5||2
1648711200000|2022-03-31 07:20:00|1052.8||1052.8||1052.8||1052.8||1
1648711210000|2022-03-31 07:20:10|1053|1051|1053|1051|1053|1051|1053|1051|0
1648711220000|2022-03-31 07:20:20|||||||||1
1648711230000|2022-03-31 07:20:30|1052.8|1050.8|1053|1051|1053|1051|1052.5|1050.8|0
1648711240000|2022-03-31 07:20:40|1053.5|1051.3|1053.3|1051.5|1054.3|1052.3|1053.3|1051.3|2
1648711250000|2022-03-31 07:20:50|1053.5|1051.8|1053.3|1051.8|1053.8|1051.8|1053.3|1051.8|2
1648711270000|2022-03-31 07:21:10|1053.8||1053.5||1053.8||1053.5||0
1648711280000|2022-03-31 07:21:20|1053.3||1053.3||1053.3||1053.3||23
1648711290000|2022-03-31 07:21:30|1053.8||1053.8||1053.8||1053.5||5
1648711300000|2022-03-31 07:21:40|1053.5||1053.5||1054||1053.3||7
1648711310000|2022-03-31 07:21:50|1054.3|1052|1054|1051.8|1054.3|1052|1053.8|1051.8|0
1648711320000|2022-03-31 07:22:00|1054.3|1052|1054.8|1053|1055|1053|1054|1051.8|0
1648711330000|2022-03-31 07:22:10|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|1054.5|1052.3|1
1648711340000|2022-03-31 07:22:20|1054.3|1052.3|1054|1052.3|1054.3|1052.3|1054|1052.3|0
1648711350000|2022-03-31 07:22:30|1053.5|1051.8|1053.8|1051.8|1054|1052|1053.5|1051.8|5
1648711360000|2022-03-31 07:22:40|1053.3||1053.5||1053.5||1053.3||1
1648711370000|2022-03-31 07:22:50|1053.8|1052|1053.8|1051.8|1054|1052|1053.3|1051.8|0
1648711380000|2022-03-31 07:23:00|1054|1052|1054.3|1052|1054.3|1052.3|1053.8|1052|0
1648711390000|2022-03-31 07:23:10|1053.3|1052.3|1053.5|1051.8|1053.5|1052.5|1053.3|1051.8|0
1648711400000|2022-03-31 07:23:20|1053.8||1053.8||1053.8||1053.8||0
1648711410000|2022-03-31 07:23:30|1053.3||1053.5||1053.5||1053.3||0
1648711420000|2022-03-31 07:23:40|1053.3||1053.5||1053.5||1053.3||0
1648711430000|2022-03-31 07:23:50|1053.3||1053.5||1053.5||1053||15
1648711440000|2022-03-31 07:24:00|1053.8||1053.8||1053.8||1053.8||0
1648711450000|2022-03-31 07:24:10|1054.3|1052.3|1054.3|1052.3|1054.3|1052.5|1054.3|1052.3|0
1648711460000|2022-03-31 07:24:20|1054||1054||1054||1054||0
1648711480000|2022-03-31 07:24:40|1053.8|1051.8|1053.3|1051.8|1053.8|1051.8|1053.3|1051.8|5
1648711490000|2022-03-31 07:24:50|1053.5||1053.8||1053.8||1053.5||2
1648711500000|2022-03-31 07:25:00|1053.5|1052|1054|1052|1054|1052|1053.3|1051.8|0
1648711520000|2022-03-31 07:25:20|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|0
1648711530000|2022-03-31 07:25:30|1054|1052.3|1054|1052.3|1054|1052.3|1054|1052|1
1648711540000|2022-03-31 07:25:40|1054.3|1052.5|1054|1052.5|1054.3|1052.5|1054|1052.5|3
1648711550000|2022-03-31 07:25:50|1054.3||1054.3||1054.5||1054.3||2
1648711560000|2022-03-31 07:26:00|1052.8|1051.3|1051.5|1049.5|1052.8|1051.3|1051.5|1049.3|27
1648711570000|2022-03-31 07:26:10|1052.3|1049.8|1051.8|1049.8|1052.3|1050.3|1051.5|1049.5|2
1648711580000|2022-03-31 07:26:20|1052|1050.8|1052|1049.8|1052|1050.8|1051.5|1049.8|3
1648711590000|2022-03-31 07:26:30|1051.5|1049.3|1051.3|1049.3|1051.5|1049.3|1051.3|1049|0
1648711600000|2022-03-31 07:26:40||1049.5||1049.5||1049.5||1049.3|0
1648711610000|2022-03-31 07:26:50|1052|1050|1051|1049|1052|1050|1051|1049|0
1648711620000|2022-03-31 07:27:00|1051.8|1049.3|1051.8|1049.8|1051.8|1049.8|1051.8|1049.3|0
1648711630000|2022-03-31 07:27:10|1051.5|1049.3|1050.5|1049|1052.3|1050.3|1050.5|1049|3
1648711640000|2022-03-31 07:27:20|1050.8||1050.8||1051.5||1050.5||1
1648711650000|2022-03-31 07:27:30|1050.5|1048.3|1050.8|1048.3|1050.8|1048.5|1050.3|1048|1
1648711660000|2022-03-31 07:27:40|1051|1048.5|1051.3|1048.8|1051.5|1049|1051|1048.5|0
1648711670000|2022-03-31 07:27:50|1051.5|1049|1051.3|1048.8|1051.5|1049|1051.3|1048.8|0
1648711680000|2022-03-31 07:28:00|1051|1048.3|1050.5|1048.3|1051|1048.3|1050.5|1048.3|0
1648711690000|2022-03-31 07:28:10|1050.3|1048|1050|1047.8|1050.3|1048|1049.8|1047.8|2
1648711700000|2022-03-31 07:28:20|1049.8|1047.5|1050|1047.8|1050.3|1048|1049.3|1047.3|0
1648711710000|2022-03-31 07:28:30|1050.5|1048|1050|1047.8|1050.5|1048|1050|1047.8|0
1648711720000|2022-03-31 07:28:40|1050.3|1048|1049.8|1047.5|1050.3|1048|1049.8|1047.3|0
1648711730000|2022-03-31 07:28:50|1049.5|1047|1048.3|1046.3|1049.5|1047|1048.3|1046.3|1
1648711740000|2022-03-31 07:29:00|1048.5|1046.5|1049.5|1047.3|1049.5|1047.3|1048.3|1046.3|0
1648711750000|2022-03-31 07:29:10|1049|1047|1049|1047|1049|1047.3|1049|1047|0
1648711760000|2022-03-31 07:29:20|1048.3|1046|1048|1046.3|1048.3|1046.3|1048|1046|0
1648711770000|2022-03-31 07:29:30|1048.3|1046.5|1048.8|1046|1048.8|1046.8|1048.3|1046|2
1648711780000|2022-03-31 07:29:40|1049|1046.3|1049|1046.3|1049|1047|1049|1046.3|0
1648711790000|2022-03-31 07:29:50|1048.8|1046|1048|1046|1048.8|1046|1048|1046|0
1648711800000|2022-03-31 07:30:00|1048.3||1047.8||1048.8||1047.8||0
1648711810000|2022-03-31 07:30:10|1048.3||1048||1048.3||1048||2
1648711820000|2022-03-31 07:30:20|1048.3||1048||1048.3||1047.8||1
1648711830000|2022-03-31 07:30:30|1047.8|1046.5|1048|1046|1048.3|1046.5|1047.8|1046|10
1648711840000|2022-03-31 07:30:40|1047.8||1048||1048||1047.5||0
1648711850000|2022-03-31 07:30:50|1048.3|1046.3|1048.8|1047|1049|1047|1048|1046.3|0
1648711860000|2022-03-31 07:31:00|1049|1047.3|1049.3|1047.5|1049.3|1047.5|1049|1047.3|0
1648711870000|2022-03-31 07:31:10|1049.5|1048.5|1050|1048.5|1050|1048.5|1049.5|1048.5|2
1648711880000|2022-03-31 07:31:20|1049.8||1050||1050||1049.8||1
1648711890000|2022-03-31 07:31:30|1049.8|1047.8|1050|1048.5|1050|1048.5|1049.8|1047.8|0
1648711900000|2022-03-31 07:31:40|1050.3|1049|1051|1048.8|1051.3|1049|1050.3|1048.8|1
1648711910000|2022-03-31 07:31:50|1050.8|1048.5|1051.3|1048.8|1051.3|1049|1050.8|1048.5|3
1648711920000|2022-03-31 07:32:00|1051|1049|1051|1049|1051.3|1049.3|1051|1049|0
1648711930000|2022-03-31 07:32:10|1050.8|1048.8|1050.5|1048.5|1050.8|1048.8|1050.5|1048.5|0
1648711950000|2022-03-31 07:32:30|1050.3||1050.5||1050.5||1050.3||0
1648711960000|2022-03-31 07:32:40|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|0
1648711970000|2022-03-31 07:32:50||1048.5||1048.8||1049||1048.5|2
1648711980000|2022-03-31 07:33:00|1051.3|1048.5|1050.5|1048.8|1051.3|1048.8|1050.5|1048.5|0
1648711990000|2022-03-31 07:33:10|1051|1049|1050.8|1048.8|1051|1049|1050.8|1048.8|0
1648712000000|2022-03-31 07:33:20||1049||1048.8||1049||1048.8|0
1648712020000|2022-03-31 07:33:40|1050.5||1050.8||1050.8||1050.3||1
1648712030000|2022-03-31 07:33:50|1050.5|1048.5|1049.5|1047.3|1050.5|1048.5|1049|1046.8|0
1648712040000|2022-03-31 07:34:00|1049.8|1047.8|1049.5|1047.5|1049.8|1047.8|1049.5|1047.5|0
1648712050000|2022-03-31 07:34:10|1049.8|1047.8|1050.8|1049|1051|1049.3|1049.5|1047.8|15
1648712060000|2022-03-31 07:34:20|1051|1048.8|1050.5|1048.5|1051|1049|1050.5|1048.5|0
1648712070000|2022-03-31 07:34:30|1050.8|1048.8|1051.5|1049.3|1051.8|1049.5|1050.5|1048.3|0
1648712080000|2022-03-31 07:34:40|1051.3|1048|1050.3|1048.3|1051.3|1048.3|1050.3|1048|0
1648712090000|2022-03-31 07:34:50|1050.5||1050.3||1050.5||1050.3||0
1648712100000|2022-03-31 07:35:00||1048||1048.3||1048.3||1048|25
1648712110000|2022-03-31 07:35:10|1050.5|1047.5|1049.5|1047|1050.5|1047.5|1049.5|1047|1
1648712120000|2022-03-31 07:35:20|1049.8|1047.3|1049|1046.8|1049.8|1047.3|1049|1046.8|0
1648712130000|2022-03-31 07:35:30|1049.5|1047.3|1049.5|1047.3|1049.5|1047.3|1049.5|1047|0
1648712140000|2022-03-31 07:35:40|1049.3|1047|1049|1047|1049.3|1047|1049|1046.8|0
1648712150000|2022-03-31 07:35:50|1048.8|1046.8|1048.8|1046.3|1048.8|1046.8|1048.8|1046.3|0
1648712160000|2022-03-31 07:36:00|1049|1046.5|1048.3|1046|1049|1046.5|1048.3|1046|0
1648712170000|2022-03-31 07:36:10|1048.5|1046.5|1049.5|1047|1049.5|1047|1048.3|1046.5|16
1648712180000|2022-03-31 07:36:20|1049.3|1046.8|1049.8|1047.5|1050.3|1047.8|1049.3|1046.8|1
1648712190000|2022-03-31 07:36:30|1050|1047.8|1050|1047.8|1050|1047.8|1050|1047.5|0
1648712200000|2022-03-31 07:36:40|1050.5|1048|1050.3|1047.8|1050.5|1048|1050.3|1047.8|0
1648712210000|2022-03-31 07:36:50||1048||1047.8||1048||1047.8|0
1648712220000|2022-03-31 07:37:00|1050|1047.5|1050.3|1047.8|1050.3|1047.8|1050|1047.5|0
1648712230000|2022-03-31 07:37:10|1050|1048.3|1050.5|1048.3|1050.5|1048.3|1050|1048.3|0
1648712240000|2022-03-31 07:37:20|1050.3|1048|1050.5|1048|1050.5|1048.3|1050.3|1047.8|1
1648712250000|2022-03-31 07:37:30|1051.3|1048.3|1051.5|1049|1051.8|1049.3|1051.3|1048.3|0
1648712260000|2022-03-31 07:37:40|1051|1049.3|1051|1048.5|1051|1049.3|1051|1048.5|0
1648712270000|2022-03-31 07:37:50|1051.3|1049|1051.3|1049|1051.5|1049|1051.3|1048.5|0
1648712280000|2022-03-31 07:38:00|1051.5|1048.8|1051.5|1049|1051.5|1049.3|1051.5|1048.8|0
1648712290000|2022-03-31 07:38:10|1053.5|1050.8|1052.5|1050|1053.5|1050.8|1052.5|1050|0
1648712300000|2022-03-31 07:38:20|1052.3|1051|1052.5|1051|1052.8|1051|1052|1051|0
1648712310000|2022-03-31 07:38:30|1052.3|1050|1052|1050|1052.3|1050|1052|1050|1
1648712320000|2022-03-31 07:38:40|1052.3|1050.3|1052.5|1050.3|1052.5|1050.3|1052|1050.3|4
1648712330000|2022-03-31 07:38:50|1052.3|1050|1052.5|1050.3|1052.5|1050.3|1052.3|1050|0
1648712340000|2022-03-31 07:39:00|1052.8|1050.8|1053.5|1051.3|1053.5|1051.3|1052.8|1050.8|0
1648712350000|2022-03-31 07:39:10|1053.3|1051|1053|1050.8|1053.3|1051.3|1053|1050.8|0
1648712360000|2022-03-31 07:39:20|1052.8|1050.5|1053|1050.8|1053|1050.8|1052.8|1050.5|0
1648712370000|2022-03-31 07:39:30|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|1053.3|1051|0
1648712380000|2022-03-31 07:39:40||1051||1051.3||1051.3||1051|0
1648712390000|2022-03-31 07:39:50|1053.5|1051|1053.3|1051.3|1053.5|1051.5|1053.3|1051|0
1648712400000|2022-03-31 07:40:00||1051||1051||1051.3||1051|0
1648712410000|2022-03-31 07:40:10|1053.5|1051.3|1054.3|1052|1054.3|1052.3|1053.5|1051|2
1648712420000|2022-03-31 07:40:20|1054.5|1052.3|1054.8|1052.5|1055|1052.5|1054.3|1052.3|1
1648712430000|2022-03-31 07:40:30|1054.5|1052.3|1054.8|1053|1055|1053|1054.5|1052.3|0
1648712440000|2022-03-31 07:40:40|1054.5|1052.5|1055.3|1053.3|1055.8|1053.5|1054.5|1052.3|1
1648712450000|2022-03-31 07:40:50|1055.8|1053.5|1054.8|1053|1055.8|1053.5|1054.8|1053|3
1648712460000|2022-03-31 07:41:00|1055|1053.3|1055.8|1054|1056|1054|1055|1053.3|1
1648712470000|2022-03-31 07:41:10||1053.8||1053.8||1054||1053.8|0
1648712480000|2022-03-31 07:41:20|1055.5|1053.5|1055.3|1053.3|1055.5|1053.5|1055.3|1053.3|0
1648712490000|2022-03-31 07:41:30||1053.5||1053.5||1053.5||1053.5|0
1648712510000|2022-03-31 07:41:50|1056|1054|1056.5|1054.5|1056.5|1054.5|1056|1054|0
1648712520000|2022-03-31 07:42:00|1057|1054.8|1057|1054.8|1057.3|1055.8|1056.8|1054.8|4
1648712530000|2022-03-31 07:42:10|1057.3|1055.5|1057.3|1055.3|1057.3|1055.8|1057.3|1055.3|0
1648712540000|2022-03-31 07:42:20|1057|1055.5|1056.8|1054.5|1057|1055.5|1056.3|1054|0
1648712550000|2022-03-31 07:42:30||1055||1054.5||1055||1054.5|0
1648712560000|2022-03-31 07:42:40|1056.3|1054|1056.3|1054.3|1056.5|1054.5|1056.3|1054|0
1648712570000|2022-03-31 07:42:50|1056.8|1054|1056.3|1054|1056.8|1054.3|1056.3|1053.8|0
1648712580000|2022-03-31 07:43:00|1056|1053.8|1056.3|1054.3|1056.3|1054.3|1056|1053.8|0
1648712590000|2022-03-31 07:43:10|1056|1054|1056.3|1053.8|1056.3|1054|1056|1053.8|0
1648712600000|2022-03-31 07:43:20|1055.8|1053.3|1055.8|1053.3|1055.8|1053.5|1055.8|1053.3|0
1648712610000|2022-03-31 07:43:30|1055.5|1052.8|1055.3|1052.8|1055.5|1052.8|1055.3|1052.8|0
1648712620000|2022-03-31 07:43:40|1055.5|1052.5|1054.8|1052.3|1055.5|1052.5|1054.8|1052.3|0
1648712630000|2022-03-31 07:43:50|1054.3|1052|1054.3|1051.5|1054.3|1052|1054.3|1051.5|0
1648712640000|2022-03-31 07:44:00|1054|1052|1053.3|1051.5|1054|1052|1053.3|1051.5|0
1648712650000|2022-03-31 07:44:10|1054.3|1050.8|1054|1051.8|1054.3|1051.8|1054|1050.8|1
1648712660000|2022-03-31 07:44:20|1054.3|1051.3|1054|1051.8|1054.3|1051.8|1053.8|1051.3|0
1648712670000|2022-03-31 07:44:30|1054.3|1051.5|1054|1051.5|1054.3|1052|1054|1051.5|0
1648712680000|2022-03-31 07:44:40|1053.8|1051|1053.5|1051|1053.8|1051.5|1053.5|1051|0
1648712700000|2022-03-31 07:45:00|1053.3|1051.3|1053.3|1050.8|1053.3|1051.3|1053.3|1050.8|0
1648712710000|2022-03-31 07:45:10|1053.5|1051.8|1053|1050.5|1053.5|1051.8|1053|1050.5|1
1648712720000|2022-03-31 07:45:20|1053.3|1050.8|1053|1050.8|1053.3|1050.8|1053|1050.5|0
1648712730000|2022-03-31 07:45:30|1052.8|1050.5|1052.5|1050|1052.8|1050.8|1052.5|1050|6
1648712740000|2022-03-31 07:45:40|1052||1052.8||1052.8||1052||0
1648712750000|2022-03-31 07:45:50|1052||1052||1052.3||1051.8||0
1648712760000|2022-03-31 07:46:00|1052.5|1050.5|1052.3|1050.3|1053.3|1050.5|1052|1050.3|13
1648712770000|2022-03-31 07:46:10|1052.5|1050.5|1053|1050.5|1053|1051|1052.5|1050.3|1
1648712780000|2022-03-31 07:46:20|1052.8|1050.3|1052.5|1050.3|1053|1050.5|1052.3|1050|36
1648712790000|2022-03-31 07:46:30||1050.5||1050.3||1050.5||1050.3|0
1648712800000|2022-03-31 07:46:40|1051.8|1050|1051.8|1050|1051.8|1050|1051.8|1050|1
1648712820000|2022-03-31 07:47:00|1051.5||1051.5||1051.8||1051.5||1
1648712830000|2022-03-31 07:47:10|1051.8||1051.5||1051.8||1051.5||3
1648712840000|2022-03-31 07:47:20|1051.8||1051.8||1051.8||1051.8||0
1648712850000|2022-03-31 07:47:30|1051.5|1049|1050.5|1047.3|1051.5|1049|1050.5|1047.3|11
1648712860000|2022-03-31 07:47:40|1050|1047.8|1050|1047.3|1050|1047.8|1050|1047.3|0
1648712870000|2022-03-31 07:47:50|1049.5|1047|1050|1047.3|1050|1047.3|1049.5|1047|7
1648712880000|2022-03-31 07:48:00|1049.5|1047|1048.8|1047|1049.5|1047|1048.8|1047|1
1648712890000|2022-03-31 07:48:10|1048.5|1046.3|1047.8|1046|1048.5|1046.3|1047.8|1046|3
1648712900000|2022-03-31 07:48:20|1047.5||1047.5||1047.8||1047.5||1
1648712910000|2022-03-31 07:48:30|1047.3|1045.5|1046.5|1044.8|1047.3|1045.5|1046.5|1044.8|5
1648712920000|2022-03-31 07:48:40|1046.8|1045|1046.8|1044.8|1046.8|1045|1046.8|1044.5|5
1648712930000|2022-03-31 07:48:50|1047.8|1044.5|1047.5|1045|1047.8|1045|1047.5|1044.5|0
1648712940000|2022-03-31 07:49:00|1046.8|1044.8|1047.5|1045|1047.8|1045.8|1046.8|1044.5|0
1648712950000|2022-03-31 07:49:10|1047.8|1045.3|1048.3|1045.5|1048.3|1045.5|1047.8|1045.3|1
1648712960000|2022-03-31 07:49:20|1048.5|1045.3|1048.3|1045.5|1048.5|1045.5|1048|1045|0
1648712970000|2022-03-31 07:49:30||1045.3||1045.3||1045.3||1045|0
1648712980000|2022-03-31 07:49:40|1048|1045.5|1048.3|1045.3|1048.3|1045.5|1048|1045.3|0
1648712990000|2022-03-31 07:49:50|1048|1045.5|1048.3|1045.3|1048.3|1045.5|1048|1045.3|0
1648713000000|2022-03-31 07:50:00|1048|1045|1048|1045|1048|1045.3|1048|1045|0
1648713010000|2022-03-31 07:50:10|1047.5|1045.3|1047.5|1044.8|1047.5|1045.3|1047.5|1044.5|0
1648713020000|2022-03-31 07:50:20|1047.3|1044.5|1047.3|1044.5|1047.5|1044.5|1047.3|1044.5|0
1648713030000|2022-03-31 07:50:30|1047.5|1044.8|1048|1044.8|1048|1045|1047.5|1044.8|0
1648713040000|2022-03-31 07:50:40||1045||1045||1045||1044.8|0
1648713050000|2022-03-31 07:50:50||1044.8||1045.8||1045.8||1044.8|0
1648713060000|2022-03-31 07:51:00|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|0
1648713070000|2022-03-31 07:51:10|1047.5|1045|1047.5|1045|1047.5|1045|1047.5|1045|1
1648713080000|2022-03-31 07:51:20|1048|1045.3|1047.5|1045|1048|1045.3|1047.5|1045|0
1648713090000|2022-03-31 07:51:30||1045.3||1045||1045.3||1045|0
1648713110000|2022-03-31 07:51:50|1047.3|1044.8|1046.8|1044.5|1047.3|1044.8|1046.8|1044.5|0
1648713120000|2022-03-31 07:52:00|1046.5||1046.8||1047||1046.5||0
1648713130000|2022-03-31 07:52:10|1047|1044.8|1046.8|1044.5|1047|1044.8|1046.8|1044.5|0
1648713140000|2022-03-31 07:52:20|1047||1046.8||1047||1046.8||0
1648713150000|2022-03-31 07:52:30|1047|1045.5|1049|1046.8|1049.5|1046.8|1047|1045.5|3
1648713160000|2022-03-31 07:52:40|1048.8|1046.5|1048.8|1046.5|1049|1046.5|1048.8|1046.5|0
1648713170000|2022-03-31 07:52:50|1049.3|1046.8|1050|1048|1050|1048|1049|1046.8|1
1648713180000|2022-03-31 07:53:00|1050.8|1048.5|1051.3|1048.5|1051.3|1048.8|1050.5|1048.3|2
1648713190000|2022-03-31 07:53:10|1051|1049|1051.5|1049.8|1051.5|1049.8|1051|1048.3|5
1648713200000|2022-03-31 07:53:20|1051.3|1048.8|1051.5|1048.8|1051.5|1048.8|1051.3|1048.8|1
1648713210000|2022-03-31 07:53:30|1050.8|1048|1050.8|1049|1050.8|1049|1050.8|1048|0
1648713220000|2022-03-31 07:53:40|1051||1051||1051||1050.8||2
1648713230000|2022-03-31 07:53:50|1051.3||1051.3||1051.5||1051||0
1648713240000|2022-03-31 07:54:00|1051.5|1050.3|1052|1050.3|1052|1050.3|1051|1050.3|5
1648713250000|2022-03-31 07:54:10|1051.8||1051.8||1051.8||1051.8||0
1648713260000|2022-03-31 07:54:20|1052||1052.5||1052.5||1052||2
1648713270000|2022-03-31 07:54:30|1053|1051|1052.3|1050.3|1053|1051|1052.3|1050.3|5
1648713280000|2022-03-31 07:54:40|1052|1051|1052.5|1050.3|1052.8|1051|1052|1050.3|3
1648713290000|2022-03-31 07:54:50|1052.8|1051|1052.8|1051|1052.8|1051|1052.8|1051|1
1648713300000|2022-03-31 07:55:00|1053.5|1051.8|1053.3|1051.8|1053.5|1051.8|1053.3|1051.8|37
1648713310000|2022-03-31 07:55:10|1053.8||1053.5||1053.8||1053.3||0
1648713320000|2022-03-31 07:55:20|1054.5|1052.3|1053.8|1051.8|1054.5|1052.3|1053.8|1051.8|3
1648713330000|2022-03-31 07:55:30|1053.5||1053.5||1053.8||1053.3||0
1648713340000|2022-03-31 07:55:40|1053.8||1053.3||1053.8||1053.3||0
1648713350000|2022-03-31 07:55:50|1053.5||1053.3||1053.8||1053.3||11
1648713360000|2022-03-31 07:56:00|1053.5||1053.5||1053.5||1053.3||3
1648713370000|2022-03-31 07:56:10|1053.3|1050.8|1052.5|1050|1053.5|1050.8|1052.5|1050|21
1648713380000|2022-03-31 07:56:20|1052.8|1050.3|1052.5|1050|1052.8|1050.3|1052.3|1049.8|1
1648713390000|2022-03-31 07:56:30|1051.8|1049.8|1051.8|1049.5|1052.5|1050|1051.8|1049.5|0
1648713400000|2022-03-31 07:56:40|1052.3|1049.8|1052|1049.8|1052.3|1049.8|1051.5|1049.3|0
1648713410000|2022-03-31 07:56:50|1051.8|1049.5|1052.5|1050.8|1052.5|1050.8|1051.3|1049.5|0
1648713420000|2022-03-31 07:57:00|1053|1051|1053.5|1051.3|1053.5|1051.8|1053|1051|0
1648713430000|2022-03-31 07:57:10|1053.3|1051.8|1054|1051.8|1054.3|1051.8|1053.3|1051.3|0
1648713440000|2022-03-31 07:57:20|1053.8|1051.3|1053.8|1051.3|1053.8|1051.3|1053.5|1051.3|0
1648713450000|2022-03-31 07:57:30|1053.3|1051|1053.5|1051.3|1053.5|1051.3|1053.3|1050.8|0
1648713460000|2022-03-31 07:57:40|1053.3|1050.8|1053|1050.8|1053.3|1051|1053|1050.8|0
1648713470000|2022-03-31 07:57:50|1052.8|1050.3|1053.5|1051|1053.5|1052|1052.8|1050.3|1
1648713480000|2022-03-31 07:58:00|1053.8|1051.5|1053.8|1051.5|1053.8|1052|1053.8|1051.5|0
1648713490000|2022-03-31 07:58:10|1053.5|1051|1052.8|1050.8|1053.5|1051|1052.8|1050.5|0
1648713500000|2022-03-31 07:58:20|1053.3|1051|1053|1051|1053.3|1051|1053|1051|0
1648713510000|2022-03-31 07:58:30|1053.5|1051.3|1053.8|1051.3|1054|1051.5|1053.5|1051.3|9
1648713520000|2022-03-31 07:58:40|1054|1051.5|1053.8|1051.5|1054|1051.5|1053.8|1051.3|0
1648713530000|2022-03-31 07:58:50|1053.5|1051.3|1053.5|1051.3|1053.8|1051.5|1053.5|1051.3|0
1648713540000|2022-03-31 07:59:00|1053.3|1051|1053.8|1051.3|1053.8|1051.3|1053.3|1051|0
1648713550000|2022-03-31 07:59:10|1053.5|1051.5|1053.5|1051|1053.8|1051.5|1053.5|1051|1
1648713560000|2022-03-31 07:59:20|1053|1051.3|1053.5|1050.8|1053.5|1051.3|1053|1050.8|0
1648713570000|2022-03-31 07:59:30|1053.8|1051.3|1053|1050.8|1053.8|1051.3|1053|1050.8|0
1648713580000|2022-03-31 07:59:40|||||||||3
1648713590000|2022-03-31 07:59:50|1052.8|1050.5|1053.3|1051|1053.3|1051|1052.8|1050.5|0
1648713600000|2022-03-31 08:00:00|1053.5|1051.8|1052.8|1050.5|1053.8|1051.8|1052.8|1050.3|2
1648713610000|2022-03-31 08:00:10|1055.3|1050.8|1054.5|1052.3|1055.3|1053|1054.5|1050.5|1
1648713620000|2022-03-31 08:00:20|1054|1052|1053.3|1051.8|1054|1052.3|1053.3|1051.8|14
1648713630000|2022-03-31 08:00:30|1053.5|1052|1054.5|1052|1054.5|1052|1053.5|1052|10
1648713640000|2022-03-31 08:00:40|1053|1051.8|1053.5|1052|1054.3|1052.8|1053|1051.5|46
1648713650000|2022-03-31 08:00:50|1054|1052.3|1054|1052.3|1054|1052.5|1053.8|1052.3|18
1648713660000|2022-03-31 08:01:00|1053.8|1052.5|1053.8|1052.3|1054|1052.5|1053.8|1052.3|6
1648713670000|2022-03-31 08:01:10|1054.3|1052.8|1055.3|1053.3|1055.3|1053.3|1054.3|1052.8|1
1648713680000|2022-03-31 08:01:20|1055|1053|1055.3|1053.3|1055.5|1053.5|1054.8|1052.8|4
1648713690000|2022-03-31 08:01:30|1054.8|1053|1055|1053.3|1055|1053.3|1054.3|1052.8|1
1648713700000|2022-03-31 08:01:40|1055.3|1053.5|1055.3|1053.8|1055.3|1053.8|1055|1053.3|0
1648713710000|2022-03-31 08:01:50|1055.5|1054.3|1055.8|1053.8|1056|1054.3|1055.5|1053.8|0
1648713720000|2022-03-31 08:02:00|1055.5|1053.5|1055.8|1053.8|1055.8|1053.8|1055.5|1053.5|22
1648713730000|2022-03-31 08:02:10|1055.5|1053.5|1056|1054.3|1056.3|1054.3|1055.5|1053.5|1
1648713740000|2022-03-31 08:02:20|1056.3|1054.5|1057|1055|1057|1055|1056|1054.5|1
1648713750000|2022-03-31 08:02:30|1056.8|1055.3|1057.3|1055.3|1057.3|1055.5|1056.8|1055.3|8
1648713760000|2022-03-31 08:02:40|1057|1055.8|1056|1054.3|1057|1055.8|1056|1054|2
1648713770000|2022-03-31 08:02:50|1056.3|1054|1055.8|1054|1056.3|1054|1055.8|1054|1
1648713780000|2022-03-31 08:03:00|1056|1053.8|1056.5|1054.5|1056.8|1054.5|1056|1053.8|25
1648713790000|2022-03-31 08:03:10|1056.3|1054.3|1056.3|1054.3|1056.3|1054.3|1056.3|1054|0
1648713800000|2022-03-31 08:03:20|1056.5|1054|1056.3|1054.3|1056.8|1054.5|1056.3|1054|8
1648713810000|2022-03-31 08:03:30|1055.8|1054|1055.8|1053.8|1056|1054.3|1055.8|1053.5|0
1648713820000|2022-03-31 08:03:40|1056|1053.5|1055.8|1053.8|1056|1053.8|1055.8|1053.5|1
1648713830000|2022-03-31 08:03:50|1056.3|1053.5|1055.8|1053.5|1056.3|1054|1055.8|1053.5|8
1648713840000|2022-03-31 08:04:00|1055.5|1053.3|1056|1054|1056|1054.3|1055|1053|0
1648713850000|2022-03-31 08:04:10|1055.8|1054.3|1055.8|1053.8|1056|1054.3|1055.8|1053.8|0
1648713860000|2022-03-31 08:04:20|1055.5|1053.3|1055.5|1053.8|1055.8|1053.8|1055.3|1053.3|12
1648713870000|2022-03-31 08:04:30|1055.8|1053.5|1055.5|1053.5|1055.8|1053.8|1055.3|1053.3|3
1648713880000|2022-03-31 08:04:40|1055.8|1053.3|1055|1053|1055.8|1053.5|1054.5|1052.5|0
1648713890000|2022-03-31 08:04:50||1052.8||1053||1053||1052.8|6
1648713900000|2022-03-31 08:05:00|1055.3|1053.3|1055.3|1053.5|1055.3|1053.5|1055|1053.3|2
1648713910000|2022-03-31 08:05:10|1055|1053|1055|1053|1055|1053|1055|1053|12
1648713920000|2022-03-31 08:05:20|1055.3|1053.3|1055|1053|1055.3|1053.3|1055|1053|0
1648713930000|2022-03-31 08:05:30|1055.3|1053.3|1055.3|1053.3|1055.3|1053.3|1055|1053|0
1648713940000|2022-03-31 08:05:40|1055.5|1053.5|1055.8|1053.5|1055.8|1053.5|1055|1053.3|0
1648713950000|2022-03-31 08:05:50|1055.5||1055.5||1055.8||1055.3||0
1648713960000|2022-03-31 08:06:00|1055.8|1053.3|1055.3|1053.3|1055.8|1053.3|1055.3|1053.3|0
1648713970000|2022-03-31 08:06:10|1055||1055||1055.3||1055||0
1648713980000|2022-03-31 08:06:20|1055.3|1053.5|1055|1053.3|1055.3|1053.5|1055|1053.3|0
1648713990000|2022-03-31 08:06:30|1054.8|1053|1055.3|1053.3|1055.3|1053.5|1054.8|1053|14
1648714000000|2022-03-31 08:06:40|1055|1053.5|1055.3|1053.5|1055.5|1053.5|1055|1053.5|0
1648714010000|2022-03-31 08:06:50|1055.5|1054|1056|1054|1056|1054.3|1055.5|1054|1
1648714020000|2022-03-31 08:07:00|1055.8|1054.3|1055.8|1053.8|1056|1054.3|1055.8|1053.8|0
1648714030000|2022-03-31 08:07:10|1056.3|1054|1056.3|1054.3|1056.3|1054.5|1056.3|1054|7
1648714040000|2022-03-31 08:07:20|1056|1054.5|1056|1054|1056|1054.5|1056|1054|0
1648714050000|2022-03-31 08:07:30||1054.3||1054.3||1054.3||1054|1
1648714060000|2022-03-31 08:07:40|1056.3||1056||1056.3||1056||0
1648714070000|2022-03-31 08:07:50|1056.8|1054.8|1056.8|1055|1056.8|1055|1056.8|1054.8|1
1648714080000|2022-03-31 08:08:00|1057|1055.3|1057|1055.3|1057.3|1055.3|1057|1055.3|1
1648714090000|2022-03-31 08:08:10|1056.8|1055|1056.8|1055|1057|1055|1056.8|1055|13
1648714100000|2022-03-31 08:08:20|1056.5|1054.5|1056|1054|1056.8|1055|1056|1054|11
1648714110000|2022-03-31 08:08:30|1055.8|1053.8|1055.8|1053.8|1055.8|1054|1055.3|1053.5|0
1648714120000|2022-03-31 08:08:40|1056|1054|1056|1054.3|1056|1054.3|1055.8|1054|0
1648714130000|2022-03-31 08:08:50|1056.3|1054|1056|1054.3|1056.3|1054.3|1056|1054|2
1648714140000|2022-03-31 08:09:00|1056.3|1054|1056|1054|1056.3|1054|1055.5|1053.5|2
1648714150000|2022-03-31 08:09:10|1056.3|1054.3|1055.5|1053.5|1056.5|1054.5|1055.5|1053.5|1
1648714160000|2022-03-31 08:09:20|1055.8|1053.8|1056.8|1054.5|1056.8|1054.5|1055.8|1053.8|1
1648714170000|2022-03-31 08:09:30|1056.3|1053.8|1056.3|1054|1056.3|1054|1055.8|1053.8|2
1648714180000|2022-03-31 08:09:40|1056|1054.3|1056|1054.3|1056.3|1054.3|1055.5|1053.8|5
1648714190000|2022-03-31 08:09:50|1056.3|1054.5|1056.3|1054.5|1056.3|1054.5|1055.8|1054.5|0
1648714200000|2022-03-31 08:10:00|1056|1054.3|1055.8|1054.3|1056|1054.3|1055.8|1054.3|0
1648714210000|2022-03-31 08:10:10|1056|1054|1055.8|1054|1056|1054|1055.8|1054|0
1648714220000|2022-03-31 08:10:20|1055.5|1053.8|1055.5|1053.8|1056.3|1054.5|1055.5|1053.8|1
1648714230000|2022-03-31 08:10:30|1055.8|1053.5|1055.8|1053.5|1055.8|1054|1055.3|1053.5|2
1648714240000|2022-03-31 08:10:40|1055.5||1055.5||1055.5||1055.3||0
1648714250000|2022-03-31 08:10:50|1055.3|1053.3|1054.8|1052.8|1055.3|1053.3|1054.8|1052.8|0
1648714260000|2022-03-31 08:11:00|1055|1053.5|1054.5|1052.3|1055.3|1053.5|1054.5|1052.3|5
1648714270000|2022-03-31 08:11:10|1055.5|1052.5|1055.5|1053.5|1055.8|1053.5|1055.5|1052.3|0
1648714280000|2022-03-31 08:11:20|1055.3|1053.3|1055|1053|1055.5|1053.3|1055|1053|0
1648714290000|2022-03-31 08:11:30|1054.8|1052.8|1055|1053|1055|1053|1054.8|1052.8|0
1648714300000|2022-03-31 08:11:40|1054.8|1052.8|1054.5|1052.5|1054.8|1053|1054.5|1052.5|0
1648714310000|2022-03-31 08:11:50|1054.8|1052.8|1054.8|1052.8|1055.3|1053|1054.5|1052.8|0
1648714320000|2022-03-31 08:12:00|1055|1053|1056.3|1054.3|1056.5|1054.3|1055|1053|26
1648714330000|2022-03-31 08:12:10|1056|1054|1056.8|1055|1056.8|1055.3|1056|1053.8|1
1648714340000|2022-03-31 08:12:20|1056.5|1054.5|1056.8|1055|1056.8|1055|1056.5|1054.5|9
1648714350000|2022-03-31 08:12:30|1057|1054.8|1056.8|1054.8|1057|1055|1056.8|1054.8|12
1648714360000|2022-03-31 08:12:40|1056.5|1055|1056.8|1054.5|1056.8|1055|1056.5|1054.5|1
1648714370000|2022-03-31 08:12:50|1056.5|1055.3|1056.8|1055.3|1056.8|1055.3|1056.5|1055.3|0
1648714380000|2022-03-31 08:13:00|1057||1057||1057.3||1057||0
1648714390000|2022-03-31 08:13:10|1056.8|1055|1056.3|1054|1057|1055|1056.3|1054|0
1648714400000|2022-03-31 08:13:20|1056|1054.3|1055.5|1053.5|1056.3|1054.5|1055.3|1053|1
1648714410000|2022-03-31 08:13:30|1055.3|1053.3|1055.5|1053.5|1055.5|1053.5|1055.3|1053.3|0
1648714420000|2022-03-31 08:13:40|1055.8|1053.3|1055.8|1053.8|1055.8|1053.8|1055.8|1053.3|1
1648714430000|2022-03-31 08:13:50|1055.5|1053.5|1056|1054|1056|1054|1055.3|1053.3|0
1648714440000|2022-03-31 08:14:00|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|3
1648714450000|2022-03-31 08:14:10|1055|1054|1055|1052.8|1055|1054|1055|1052.8|10
1648714460000|2022-03-31 08:14:20|1054.8|1052.5|1051.3|1049.3|1054.8|1052.5|1051.3|1049.3|15
1648714470000|2022-03-31 08:14:30|1051.5|1049.5|1050.8|1049.3|1051.5|1049.8|1050.8|1049|0
1648714480000|2022-03-31 08:14:40|1051|1049|1053|1050.8|1053.8|1051.8|1051|1049|25
1648714490000|2022-03-31 08:14:50|1053.3|1051|1052|1049.5|1054.5|1052.3|1052|1049.3|12
1648714500000|2022-03-31 08:15:00|1052.3|1050|1053.8|1051.5|1053.8|1051.5|1052.3|1050|4
1648714510000|2022-03-31 08:15:10|1053.5|1051.3|1053|1050.8|1053.5|1051.5|1053|1050.8|2
1648714520000|2022-03-31 08:15:20|1052.8|1051|1052.5|1050.5|1052.8|1051|1052.5|1050|0
1648714530000|2022-03-31 08:15:30|1052.3|1050.3|1052|1049.8|1052.3|1050.5|1052|1049.8|2
1648714540000|2022-03-31 08:15:40|1052.8|1050|1052.8|1051|1052.8|1051|1052.8|1050|1
1648714550000|2022-03-31 08:15:50||1050.5||1051||1051||1050.5|0
1648714560000|2022-03-31 08:16:00|1052.5|1050.8|1052.8|1050.5|1052.8|1051.3|1052|1050.3|1
1648714570000|2022-03-31 08:16:10|1052.5|1050.3|1052.5|1050.8|1052.5|1050.8|1052.3|1050|2
1648714580000|2022-03-31 08:16:20|1052.8|1050.5|1052.8|1050.5|1052.8|1050.5|1052.8|1050.3|2
1648714590000|2022-03-31 08:16:30||1050.8||1050.5||1050.8||1050.5|0
1648714600000|2022-03-31 08:16:40|1053.3|1050.8|1053.3|1050.8|1053.3|1050.8|1053.3|1050.5|0
1648714610000|2022-03-31 08:16:50|1052.8|1050.3|1053.3|1050.8|1053.3|1050.8|1052.5|1050.3|4
1648714620000|2022-03-31 08:17:00|1053.5|1051|1053.5|1051|1053.5|1051.3|1053.5|1050.8|0
1648714630000|2022-03-31 08:17:10|1053.8|1051.3|1054|1052|1054.3|1052|1053.8|1051.3|3
1648714640000|2022-03-31 08:17:20|1053.8|1052.3|1054|1052|1054.3|1052.3|1053.8|1052|1
1648714650000|2022-03-31 08:17:30|1054.3|1052.5|1054|1052.5|1054.3|1052.5|1054|1052.5|0
1648714660000|2022-03-31 08:17:40|1053.8|1051.5|1053.3|1050.8|1053.8|1051.5|1052.8|1050.5|1
1648714670000|2022-03-31 08:17:50|1053.5|1051.3|1053.3|1051.3|1053.5|1051.5|1053.3|1051.3|0
1648714680000|2022-03-31 08:18:00|1053|1050.5|1051.8|1049.8|1053|1050.5|1051.8|1049.8|7
1648714690000|2022-03-31 08:18:10|1052.3|1050|1052.3|1050.3|1052.3|1050.3|1052.3|1050|0
1648714700000|2022-03-31 08:18:20|1052.5|1051|1052.5|1050.5|1053|1051|1052.3|1050.5|1
1648714710000|2022-03-31 08:18:30|1052.8|1050.8|1052.5|1050.5|1052.8|1051|1052.5|1050.5|2
1648714720000|2022-03-31 08:18:40|1052.8||1052.8||1052.8||1052.8||0
1648714730000|2022-03-31 08:18:50|1052.5|1050.8|1052.8|1050.8|1052.8|1050.8|1052.5|1050.8|5
1648714740000|2022-03-31 08:19:00|1052.5|1050|1052.3|1050.3|1052.5|1050.5|1052|1050|4
1648714750000|2022-03-31 08:19:10|1052.5|1050.5|1052.5|1050.5|1052.8|1050.5|1052.5|1050.5|0
1648714760000|2022-03-31 08:19:20|1052.3|1050.3|1052.3|1050.5|1052.3|1050.5|1052.3|1050.3|0
1648714770000|2022-03-31 08:19:30|1052.5|1050.8|1052.8|1050.8|1052.8|1050.8|1052.5|1050.8|6
1648714780000|2022-03-31 08:19:40|1052.5|1050.5|1052.3|1050.5|1052.5|1050.5|1052.3|1050.5|0
1648714790000|2022-03-31 08:19:50|1052.5|1050.8|1052.8|1050.8|1053|1050.8|1052.5|1050.8|0
1648714800000|2022-03-31 08:20:00|1053|1051|1053|1051|1053|1051|1052.8|1050.8|13
1648714810000|2022-03-31 08:20:10|1052.3|1050.3|1050|1047.5|1052.3|1050.3|1050|1047.5|9
1648714820000|2022-03-31 08:20:20|1049.8|1047.8|1050.3|1048|1050.3|1048|1049.8|1047.8|0
1648714830000|2022-03-31 08:20:30|1050|1049|1050.3|1048.5|1050.3|1049|1050|1048|1
1648714840000|2022-03-31 08:20:40|1050.5|1048.8|1051.5|1049.8|1051.8|1049.8|1050.5|1048.5|1
1648714850000|2022-03-31 08:20:50|1051.8|1050.3|1052.3|1050.3|1052.5|1050.3|1051.5|1050.3|0
1648714860000|2022-03-31 08:21:00|1052|1050.8|1053.3|1051|1053.3|1051|1052|1050|6
1648714870000|2022-03-31 08:21:10|1053|1050.8|1052.3|1050.3|1053.3|1051|1052.3|1050|4
1648714880000|2022-03-31 08:21:20|1051.8|1049.8|1051|1048.8|1051.8|1049.8|1051|1048.8|3
1648714890000|2022-03-31 08:21:30|1051.3|1049|1050.8|1048.8|1051.3|1049|1050.3|1048.3|4
1648714900000|2022-03-31 08:21:40|1051|1049|1050.8|1048.8|1051|1049|1048.3|1046|15
1648714910000|2022-03-31 08:21:50|1050.5|1047.5|1050.5|1048.5|1050.8|1048.5|1050|1047.3|3
1648714920000|2022-03-31 08:22:00|1050.3|1048.8|1050.5|1048.8|1051.5|1049.3|1050.3|1048|1
1648714930000|2022-03-31 08:22:10|1050.8|1049|1051|1049|1051.3|1049|1050.8|1049|0
1648714940000|2022-03-31 08:22:20|1051.3|1049.3|1051.5|1049.5|1051.8|1049.8|1051.3|1049.3|7
1648714950000|2022-03-31 08:22:30|1051.8|1049.8|1051.5|1049.5|1051.8|1049.8|1051.3|1049.5|5
1648714960000|2022-03-31 08:22:40|1051.3|1050|1052|1050.3|1052.3|1050.3|1051.3|1049.8|36
1648714970000|2022-03-31 08:22:50|1052.3|1050.5|1052|1050|1052.5|1050.5|1052|1050|1
1648714980000|2022-03-31 08:23:00|1051.8|1050.3|1052.3|1050.3|1052.3|1050.5|1051.8|1050|4
1648714990000|2022-03-31 08:23:10|1052.5|1050.5|1053|1050.8|1053|1051|1052.3|1050.5|0
1648715000000|2022-03-31 08:23:20|1053.3|1051|1053.3|1052|1053.3|1052|1052.8|1051|2
1648715010000|2022-03-31 08:23:30|1053.5|1051.5|1053.3|1051.5|1053.5|1051.5|1053.3|1051.5|5
1648715020000|2022-03-31 08:23:40|1053|1051.3|1053.3|1051.5|1053.3|1051.5|1052.8|1051|1
1648715030000|2022-03-31 08:23:50|1053|1051|1053|1051.5|1053.5|1051.8|1053|1051|0
1648715040000|2022-03-31 08:24:00|1052.8|1051.3|1053.3|1051.3|1053.3|1051.3|1052.5|1050.8|10
1648715050000|2022-03-31 08:24:10|1053|1051|1052.3|1050.8|1053|1051|1052.3|1050.5|2
1648715060000|2022-03-31 08:24:20|1052|1050.5|1052|1050.3|1052|1050.5|1052|1050.3|1
1648715070000|2022-03-31 08:24:30|1051.8|1050|1051.5|1049.8|1052|1050|1051.3|1049.5|0
1648715080000|2022-03-31 08:24:40|1052|1049.5|1051.8|1049.8|1052|1050.3|1051.8|1049.5|3
1648715090000|2022-03-31 08:24:50|1051.5|1049.5|1052|1050|1052|1050.3|1051.5|1049.5|0
1648715100000|2022-03-31 08:25:00|1051.8|1050.3|1052.8|1050.5|1053|1050.5|1051.8|1050|2
1648715110000|2022-03-31 08:25:10|1053|1050.8|1054.3|1052.5|1054.5|1052.8|1052.8|1050.8|2
1648715120000|2022-03-31 08:25:20|1054.5|1052.8|1054|1052.3|1054.8|1052.8|1053.8|1052.3|4
1648715130000|2022-03-31 08:25:30|1054.5|1052.5|1053.8|1051.5|1054.5|1052.8|1053|1051|5
1648715140000|2022-03-31 08:25:40|1053.5|1051|1053|1051.3|1053.5|1051.5|1052.8|1051|0
1648715150000|2022-03-31 08:25:50|1053.3|1051.5|1053.3|1051.5|1053.5|1051.8|1053.3|1051.5|0
1648715160000|2022-03-31 08:26:00|1053.5|1051.8|1054|1052.3|1054.5|1052.5|1053.5|1051.5|2
1648715170000|2022-03-31 08:26:10|1054.3|1052.5|1054.8|1053|1054.8|1053|1054|1052.3|0
1648715180000|2022-03-31 08:26:20|1055|1053.3|1055.5|1053.5|1055.8|1053.8|1055|1053.3|6
1648715190000|2022-03-31 08:26:30|1055.3|1053.8|1055|1053|1055.8|1053.8|1054.8|1052.8|5
1648715200000|2022-03-31 08:26:40|1055.3|1053.3|1055.5|1053.8|1055.8|1053.8|1055|1053|1
1648715210000|2022-03-31 08:26:50|1055.8|1053.5|1055.3|1053|1055.8|1053.8|1055.3|1053|8
1648715220000|2022-03-31 08:27:00|1055|1053.3|1055.8|1053.5|1056|1053.8|1055|1053.3|3
1648715230000|2022-03-31 08:27:10|1055.3|1053.8|1056.5|1054.5|1056.5|1054.5|1055.3|1053.5|1
1648715240000|2022-03-31 08:27:20|1056.3|1054.8|1055.8|1054|1056.3|1054.8|1055.5|1054|3
1648715250000|2022-03-31 08:27:30|1055.5|1053.8|1055.8|1053.8|1055.8|1053.8|1055.5|1053.8|0
1648715260000|2022-03-31 08:27:40|1055.5|1053.5|1055.8|1053.8|1056|1053.8|1055.3|1053.3|8
1648715270000|2022-03-31 08:27:50|1056|1054|1056|1054|1056.5|1055|1055.8|1054|17
1648715280000|2022-03-31 08:28:00|1055.8|1054.3|1055.8|1054|1056|1054.3|1055.5|1053.5|1
1648715290000|2022-03-31 08:28:10|1056|1054.3|1057.3|1055|1058|1056|1056|1054.3|23
1648715300000|2022-03-31 08:28:20|1057|1055.3|1058|1056|1058.3|1056|1057|1054.8|13
1648715310000|2022-03-31 08:28:30|1058.3|1055.5|1057.3|1055.5|1058.3|1055.5|1057|1055|0
1648715320000|2022-03-31 08:28:40|1056.8|1055.8|1057.8|1056|1058|1056.3|1056.8|1055.3|18
1648715330000|2022-03-31 08:28:50|1057.5|1056.3|1057.5|1056|1058|1056.3|1057.5|1055.3|2
1648715340000|2022-03-31 08:29:00|1058|1056.5|1058.8|1057|1059.5|1057.8|1058|1056.3|43
1648715350000|2022-03-31 08:29:10|1058.5|1057.3|1057|1055.3|1058.8|1057.3|1057|1055.3|30
1648715360000|2022-03-31 08:29:20|1056.8|1054.8|1056.5|1054.8|1057.5|1056|1056.5|1054.8|23
1648715370000|2022-03-31 08:29:30|1056|1054.5|1056.8|1055|1056.8|1055|1055.8|1054.5|47
1648715380000|2022-03-31 08:29:40|1057|1054.8|1056.5|1054.5|1057.3|1055.3|1056|1054.5|9
1648715390000|2022-03-31 08:29:50|1056.3|1053.8|1056|1054|1056.8|1054.3|1056|1053.5|4
1648715400000|2022-03-31 08:30:00|1055.3|1053.8|1058|1056|1058|1056|1055|1053.8|12
1648715410000|2022-03-31 08:30:10|1058.8|1056.5|1058|1055.8|1059|1056.5|1058|1055.5|0
1648715420000|2022-03-31 08:30:20|1057.8|1055.3|1058.8|1057|1059.3|1057.3|1057.8|1055.3|0
1648715430000|2022-03-31 08:30:30|1060.3|1057.5|1059|1057.8|1061|1059|1059|1057.5|31
1648715440000|2022-03-31 08:30:40|1059.3|1057.3|1059.5|1057.5|1059.8|1057.8|1059.3|1057.3|9
1648715450000|2022-03-31 08:30:50|1059.8|1057|1060|1058|1060|1058|1059|1057|3
1648715460000|2022-03-31 08:31:00|1059.8|1058.3|1060|1058|1060|1058.3|1059.3|1057.8|0
1648715470000|2022-03-31 08:31:10|1059.8|1057.8|1059.5|1058|1059.8|1058|1059.3|1057.8|1
1648715480000|2022-03-31 08:31:20|1060|1057.8|1059.5|1057.8|1060|1058|1059.3|1057.8|1
1648715490000|2022-03-31 08:31:30|1059.3|1058|1059.5|1057.8|1059.8|1058|1059.3|1057.8|0
1648715500000|2022-03-31 08:31:40|1060|1058|1060|1057.8|1060|1058|1059.5|1057.8|3
1648715510000|2022-03-31 08:31:50|1059.8|1058|1059.8|1057.8|1059.8|1058|1059.8|1057.8|0
1648715520000|2022-03-31 08:32:00|1059.5|1058|1059.5|1058|1059.8|1058|1059.3|1058|2
1648715530000|2022-03-31 08:32:10|1060|1057.8|1059.8|1058|1060|1058|1059.8|1057.8|3
1648715540000|2022-03-31 08:32:20|1060|1058.3|1060|1058.3|1060.3|1058.3|1059.8|1058.3|3
1648715550000|2022-03-31 08:32:30|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1059.5|1057.8|0
1648715560000|2022-03-31 08:32:40|1059.5|1058|1059.5|1057.8|1059.8|1058|1059.5|1057.8|0
1648715570000|2022-03-31 08:32:50|1059.8||1059.8||1059.8||1059.8||1
1648715580000|2022-03-31 08:33:00|1059.5||1059.8||1059.8||1059.5||0
1648715590000|2022-03-31 08:33:10|1059.5|1057.5|1059.5|1057.5|1059.8|1057.8|1059.3|1057.5|1
1648715600000|2022-03-31 08:33:20|1059.3||1059.3||1059.5||1059.3||2
1648715610000|2022-03-31 08:33:30|1059|1057|1059|1057|1059|1057.3|1059|1057|1
1648715620000|2022-03-31 08:33:40|1058.8|1056.8|1058.3|1056.5|1058.8|1056.8|1058.3|1056.5|0
1648715630000|2022-03-31 08:33:50|1058|1056.3|1057.8|1055.8|1058.3|1056.3|1057.8|1055.8|3
1648715640000|2022-03-31 08:34:00||1055.5||1055.5||1055.5||1055.5|6
1648715650000|2022-03-31 08:34:10|1057.5|1055.3|1057.5|1055.3|1057.5|1055.3|1057.5|1055.3|0
1648715660000|2022-03-31 08:34:20|1057|1055.5|1056.8|1054.5|1057|1055.5|1056.3|1054.3|4
1648715670000|2022-03-31 08:34:30|1057.3|1054.8|1057.3|1055.3|1057.3|1055.3|1057.3|1054.8|3
1648715680000|2022-03-31 08:34:40|1057|1055|1056.8|1054.8|1057|1055.3|1056.8|1054.8|0
1648715690000|2022-03-31 08:34:50|1057|1055|1056.8|1055|1057|1055|1056.8|1055|0
1648715700000|2022-03-31 08:35:00|1057|1055.3|1056.8|1055.3|1057|1055.3|1056.8|1055.3|0
1648715710000|2022-03-31 08:35:10|1057|1055|1056.3|1054.5|1057|1055|1056.3|1054.5|4
1648715720000|2022-03-31 08:35:20|1056|1054.3|1056|1054|1056.8|1054.8|1056|1054|17
1648715730000|2022-03-31 08:35:30|1055.8|1054.3|1054.5|1052.5|1055.8|1054.3|1054.5|1052.5|4
1648715740000|2022-03-31 08:35:40|1054|1052.8|1054.8|1052.8|1054.8|1052.8|1054|1052|0
1648715750000|2022-03-31 08:35:50|1055|1053|1055|1053.3|1055.3|1053.5|1055|1053|0
1648715760000|2022-03-31 08:36:00|1055.3|1053.5|1055|1053.3|1055.3|1053.5|1055|1053.3|0
1648715770000|2022-03-31 08:36:10|1054.8|1052.8|1054.8|1052.8|1054.8|1053|1054.8|1052.8|2
1648715780000|2022-03-31 08:36:20|1054.5|1053|1054.8|1052.8|1054.8|1053|1054|1052|1
1648715790000|2022-03-31 08:36:30||1052.5||1052.5||1052.5||1052.5|1
1648715800000|2022-03-31 08:36:40|1054.5|1052.8|1054.3|1052.5|1054.5|1052.8|1054.3|1052.3|0
1648715810000|2022-03-31 08:36:50|1054|1052.3|1054|1052.3|1054.3|1052.5|1054|1052|3
1648715820000|2022-03-31 08:37:00|1053.8|1052|1053.5|1051.5|1054.5|1052.5|1053.5|1051.5|2
1648715830000|2022-03-31 08:37:10|1053.3|1051.8|1053.3|1051.5|1053.3|1051.8|1053.3|1051.5|0
1648715840000|2022-03-31 08:37:20|1053.5|1052.5|1054.3|1052.5|1054.3|1052.5|1053.5|1052.5|1
1648715850000|2022-03-31 08:37:30|1054||1054||1054.3||1054||1
1648715860000|2022-03-31 08:37:40|1054.5|1051.5|1053.8|1051.5|1054.5|1051.5|1053.5|1051.5|5
1648715870000|2022-03-31 08:37:50|1054.3|1052.3|1054.3|1052|1054.5|1052.3|1054|1052|0
1648715880000|2022-03-31 08:38:00|1054.5|1052.5|1053.8|1051.8|1054.5|1052.5|1053.8|1051.8|0
1648715890000|2022-03-31 08:38:10|1054.3|1052|1055|1052.8|1055.3|1053|1053.8|1052|0
1648715900000|2022-03-31 08:38:20|1054.8|1052.3|1054.3|1052|1054.8|1052.8|1054.3|1052|4
1648715910000|2022-03-31 08:38:30|1055|1052.3|1054.8|1052.8|1055|1052.8|1054.3|1052.3|2
1648715920000|2022-03-31 08:38:40|1054.3|1052.5|1054.5|1052.3|1054.5|1052.5|1054.3|1052.3|4
1648715930000|2022-03-31 08:38:50|1054.3||1054.3||1054.5||1054.3||0
1648715940000|2022-03-31 08:39:00|1054|1052|1054.5|1052.8|1054.8|1052.8|1054|1052|0
1648715950000|2022-03-31 08:39:10|1054.3|1052|1054.3|1052.3|1054.3|1052.3|1054|1051.8|0
1648715960000|2022-03-31 08:39:20|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|0
1648715980000|2022-03-31 08:39:40||1052.3||1052.3||1052.5||1052.3|0
1648715990000|2022-03-31 08:39:50||1052.5||1053||1053||1052.5|2
1648716000000|2022-03-31 08:40:00|1054.8||1054.8||1054.8||1054.8||1
1648716020000|2022-03-31 08:40:20|1054.5|1052.8|1054.3|1052.8|1054.8|1052.8|1054.3|1052.8|1
1648716030000|2022-03-31 08:40:30|1054.5||1054.5||1054.5||1054.3||0
1648716040000|2022-03-31 08:40:40|1054.3|1052.3|1054.3|1052.3|1054.3|1052.3|1054.3|1052.3|1
1648716050000|2022-03-31 08:40:50|1053.8|1051.8|1052.8|1051|1053.8|1051.8|1052.8|1051|1
1648716060000|2022-03-31 08:41:00|1053.3|1051.3|1052.5|1051|1053.5|1051.3|1052.5|1051|1
1648716070000|2022-03-31 08:41:10|1053|1050.8|1053.5|1051.3|1053.5|1051.3|1052.8|1050.8|3
1648716080000|2022-03-31 08:41:20|1052.8|1051|1052.8|1051|1052.8|1051.3|1052.8|1051|0
1648716090000|2022-03-31 08:41:30|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|0
1648716100000|2022-03-31 08:41:40|1053.5|1051.5|1053.5|1051.5|1053.5|1051.5|1053.5|1051.5|1
1648716110000|2022-03-31 08:41:50|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|0
1648716120000|2022-03-31 08:42:00|1053.8|1051.8|1053.5|1051.8|1053.8|1051.8|1053.5|1051.8|0
1648716130000|2022-03-31 08:42:10|1053.3|1051.5|1053.5|1051.8|1053.8|1051.8|1053.3|1051.5|0
1648716140000|2022-03-31 08:42:20|1053.8|1051.5|1053.5|1051.5|1053.8|1051.5|1053.3|1051.3|11
1648716150000|2022-03-31 08:42:30|1053.3|1051.3|1054|1051.8|1054|1051.8|1053.3|1051.3|1
1648716160000|2022-03-31 08:42:40|1053.5|1051.3|1053.3|1051.3|1053.5|1051.5|1053.3|1051.3|6
1648716170000|2022-03-31 08:42:50|1053.5|1051.8|1053.5|1051.8|1053.8|1051.8|1053.5|1051.8|1
1648716180000|2022-03-31 08:43:00||1051.5||1051.5||1051.5||1051.3|0
1648716190000|2022-03-31 08:43:10|1054|1051.3|1053.8|1051.3|1054|1051.8|1053.5|1051.3|7
1648716200000|2022-03-31 08:43:20|1053.5|1051.5|1054|1051.5|1054|1051.8|1053.3|1051.3|2
1648716210000|2022-03-31 08:43:30|1053.5|1052|1052.3|1050|1053.5|1052|1051.8|1049.8|4
1648716220000|2022-03-31 08:43:40|1052|1050.3|1052.3|1050|1052.3|1050.3|1052|1050|0
1648716230000|2022-03-31 08:43:50|1052.5|1050.3|1052.8|1050.5|1052.8|1050.5|1052.3|1050.3|0
1648716240000|2022-03-31 08:44:00|1053|1050.3|1052.5|1050.3|1053|1050.3|1052.5|1050.3|0
1648716250000|2022-03-31 08:44:10|1052|1050|1051.8|1049.8|1052|1050|1051.8|1049.8|0
1648716260000|2022-03-31 08:44:20|1051.5|1049.5|1051.8|1049.5|1052|1050|1051.5|1049.5|0
1648716270000|2022-03-31 08:44:30|1052|1050.5|1052|1050.5|1052|1050.5|1051.5|1050.5|0
1648716290000|2022-03-31 08:44:50|1051.8|1049.5|1051.8|1049.3|1052|1049.8|1051.5|1049.3|2
1648716300000|2022-03-31 08:45:00|1052|1049.5|1051.8|1049.8|1052|1049.8|1051.5|1049.5|0
1648716310000|2022-03-31 08:45:10|1051.5|1049.5|1052|1050|1052.3|1050.3|1051.5|1049.5|3
1648716320000|2022-03-31 08:45:20|1051.8|1050.3|1052.5|1050|1052.5|1050.3|1051.8|1050|1
1648716330000|2022-03-31 08:45:30|1052.3|1050.3|1051|1049|1052.3|1050.3|1051|1049|2
1648716340000|2022-03-31 08:45:40|1050.8|1048.8|1050.3|1048.8|1050.8|1048.8|1050.3|1048.5|0
1648716350000|2022-03-31 08:45:50|1050.8|1049|1050.3|1048.5|1050.8|1049.3|1050.3|1048.5|6
1648716360000|2022-03-31 08:46:00|1050|1048.3|1050|1048.3|1050.5|1048.5|1050|1048.3|1
1648716370000|2022-03-31 08:46:10|1050.5|1048.5|1049.8|1047.8|1050.5|1048.5|1049.8|1047.5|4
1648716380000|2022-03-31 08:46:20|1049.5|1048|1050|1048|1050.3|1048|1049.5|1048|0
1648716390000|2022-03-31 08:46:30|1050.3|1048.3|1050.3|1048.5|1050.3|1048.5|1050.3|1048|0
1648716400000|2022-03-31 08:46:40|1050.5|1048.3|1050.3|1048.3|1050.5|1048.5|1050.3|1048.3|0
1648716410000|2022-03-31 08:46:50|1050.5|1048.5|1051.3|1049.3|1051.5|1049.3|1050.5|1048.5|0
1648716420000|2022-03-31 08:47:00|1051.5|1049.5|1051.3|1049.5|1051.5|1049.8|1051.3|1049.5|0
1648716430000|2022-03-31 08:47:10|1051.8|1049.8|1051|1049.3|1051.8|1049.8|1051|1049.3|3
1648716440000|2022-03-31 08:47:20|1051.3||1051.5||1051.5||1051.3||4
1648716450000|2022-03-31 08:47:30|1051.3|1049.5|1051|1049.3|1051.5|1049.5|1051|1049.3|0
1648716460000|2022-03-31 08:47:40|1050.8|1048|1050.8|1048.3|1050.8|1048.3|1050.3|1048|1
1648716470000|2022-03-31 08:47:50|1050.5|1047.8|1049.3|1047.8|1050.5|1047.8|1049.3|1047.8|5
1648716480000|2022-03-31 08:48:00|1050.5|1048|1050.8|1048|1050.8|1048.3|1049.5|1048|6
1648716490000|2022-03-31 08:48:10||1048.3||1048.3||1048.3||1048.3|0
1648716500000|2022-03-31 08:48:20|1050.5|1048|1050.8|1048.5|1050.8|1048.5|1050.5|1048|1
1648716510000|2022-03-31 08:48:30||1048.8||1048.8||1048.8||1048.8|0
1648716520000|2022-03-31 08:48:40|1050.5|1048.5|1050.5|1048.5|1050.8|1048.5|1050.5|1048.5|0
1648716530000|2022-03-31 08:48:50|1050.3|1048.8|1050.3|1048.3|1050.3|1049|1050|1048.3|2
1648716540000|2022-03-31 08:49:00|1051|1048.8|1050.5|1048.8|1051|1048.8|1050.5|1048.8|0
1648716550000|2022-03-31 08:49:10|1050.8|1048.5|1050.8|1048.5|1050.8|1048.5|1050.8|1048.5|0
1648716560000|2022-03-31 08:49:20|1050|1048|1049.8|1047.8|1050|1048|1049.8|1047.8|0
1648716570000|2022-03-31 08:49:30|1050.3|1048|1050.3|1048|1050.3|1048|1050.3|1047.8|0
1648716580000|2022-03-31 08:49:40|1050.5|1048.3|1050.5|1048.3|1050.8|1048.3|1050.5|1048.3|0
1648716590000|2022-03-31 08:49:50|1050.8|1047.3|1049.5|1047.5|1050.8|1047.5|1049.3|1047.3|9
1648716600000|2022-03-31 08:50:00|1049.3|1047.8|1049.5|1047.5|1049.8|1047.8|1049|1047.5|1
1648716610000|2022-03-31 08:50:10|1050|1047.8|1050.3|1048.3|1050.3|1048.3|1050|1047.8|0
1648716620000|2022-03-31 08:50:20|1050|1048|1050|1047.8|1050|1048|1049.8|1047.8|0
1648716630000|2022-03-31 08:50:30|1049.8|1048|1049.3|1047|1049.8|1048|1049.3|1046.8|7
1648716640000|2022-03-31 08:50:40|1049.5|1047.3|1049.5|1047.3|1049.5|1047.3|1049.3|1047.3|2
1648716650000|2022-03-31 08:50:50|1049.3|1048.5|1050.3|1048.5|1050.3|1048.5|1049.3|1048.5|5
1648716660000|2022-03-31 08:51:00|1050|1048.3|1050.5|1048.5|1050.5|1048.5|1050|1048.3|2
1648716670000|2022-03-31 08:51:10|1050.8|1048.8|1051.5|1049|1051.5|1049|1050.8|1048.8|1
1648716680000|2022-03-31 08:51:20|1051.3|1049.5|1051.5|1049.8|1051.5|1049.8|1051.3|1049.3|0
1648716690000|2022-03-31 08:51:30|1051.8|1050.3|1052|1050|1052.3|1050.3|1051.8|1050|8
1648716700000|2022-03-31 08:51:40|1052.3|1050.3|1052.8|1050.5|1052.8|1050.5|1052|1050.3|1
1648716710000|2022-03-31 08:51:50|1052.5|1051|1053|1051|1053.3|1051|1052.5|1050.8|1
1648716720000|2022-03-31 08:52:00|1052.8||1053||1053||1052.8||1
1648716730000|2022-03-31 08:52:10|1052.8||1053||1053||1052.8||0
1648716740000|2022-03-31 08:52:20|1052|1050|1051.8|1050|1052|1050.3|1051.8|1050|0
1648716750000|2022-03-31 08:52:30|1052|1050.3|1051.8|1050.3|1052.3|1050.3|1051.8|1050.3|1
1648716760000|2022-03-31 08:52:40|1052||1052.3||1052.3||1052||12
1648716770000|2022-03-31 08:52:50|1052|1049.5|1050.5|1048.5|1052|1049.5|1050.3|1048.5|2
1648716780000|2022-03-31 08:53:00|1050.3|1048|1050.3|1048|1050.5|1048|1050.3|1048|0
1648716800000|2022-03-31 08:53:20|1049.8|1047.5|1049.5|1047.5|1049.8|1047.5|1049.5|1047.5|0
1648716810000|2022-03-31 08:53:30|1049|1047.3|1049|1047|1049|1047.5|1049|1047|0
1648716820000|2022-03-31 08:53:40|1049.5|1047.3|1049.5|1047.5|1049.8|1047.5|1049.5|1047|2
1648716830000|2022-03-31 08:53:50|1050|1047.8|1049.5|1047|1050|1048|1049.3|1047|0
1648716840000|2022-03-31 08:54:00|1049.3|1046.5|1046.3|1044.5|1049.3|1046.5|1046.3|1044.5|2
1648716850000|2022-03-31 08:54:10|1047.3|1044.8|1047.5|1045.3|1047.8|1045.3|1047|1044.8|0
1648716860000|2022-03-31 08:54:20|1047.8|1045.5|1046.8|1044.8|1047.8|1045.5|1046|1044.5|8
1648716870000|2022-03-31 08:54:30|1046.5|1044.5|1046.3|1044.5|1046.8|1044.5|1046|1044.5|0
1648716880000|2022-03-31 08:54:40|1046.5|1044.8|1046.8|1044.8|1046.8|1044.8|1046.3|1044.8|6
1648716890000|2022-03-31 08:54:50|1046.5||1047.3||1047.3||1046.5||0
1648716900000|2022-03-31 08:55:00|1047||1047.3||1047.3||1047||0
1648716910000|2022-03-31 08:55:10|1047|1046|1047.5|1046|1047.5|1046|1047|1046|10
1648716920000|2022-03-31 08:55:20|1047.8||1047.8||1047.8||1047.5||0
1648716930000|2022-03-31 08:55:30|1047.5|1045.8|1047.5|1045.8|1047.8|1045.8|1047.5|1045.5|16
1648716940000|2022-03-31 08:55:40|1048|1046|1048|1046|1048|1046.5|1047.8|1046|4
1648716950000|2022-03-31 08:55:50|1048.3|1045.8|1048|1045.8|1048.3|1046|1047|1045.3|1
1648716960000|2022-03-31 08:56:00|1048.3|1046|1047|1045|1048.3|1046|1046.8|1045|1
1648716970000|2022-03-31 08:56:10|1047.3|1045.3|1047.5|1045.3|1047.5|1045.3|1047|1045|0
1648716980000|2022-03-31 08:56:20|1047.3|1045.5|1047.5|1045.5|1047.5|1045.5|1047.3|1045.5|4
1648716990000|2022-03-31 08:56:30|1047.3|1045.3|1046.8|1044.8|1047.3|1045.3|1046.8|1044.8|0
1648717010000|2022-03-31 08:56:50|1046.5||1046.8||1046.8||1046.5||0
1648717020000|2022-03-31 08:57:00|1047|1045.3|1047|1045|1047.5|1045.5|1046.8|1044.8|15
1648717030000|2022-03-31 08:57:10|1047.3|1045.3|1047|1045.3|1047.5|1045.3|1047|1045.3|0
1648717040000|2022-03-31 08:57:20|1047.3||1047||1047.3||1047||10
1648717050000|2022-03-31 08:57:30|1047.3||1047.3||1047.3||1047||0
1648717060000|2022-03-31 08:57:40|1047.5|1045.5|1048|1046.5|1048.3|1046.5|1047.5|1045.5|7
1648717070000|2022-03-31 08:57:50|1048.5|1046.8|1048.8|1047|1049|1047.3|1048|1046.5|2
1648717080000|2022-03-31 08:58:00|1048.5|1046.5|1048.5|1047|1048.5|1047|1048.5|1046.5|0
1648717090000|2022-03-31 08:58:10|1048.3|1046.5|1048.5|1047|1049|1047|1048.3|1046.5|3
1648717100000|2022-03-31 08:58:20|1048.8|1046.8|1048.8|1047|1048.8|1047|1048.5|1046.8|0
1648717110000|2022-03-31 08:58:30|1049|1047.3|1048.8|1047|1049|1047.3|1048.8|1047|0
1648717120000|2022-03-31 08:58:40|1049||1048.8||1049||1048.8||0
1648717130000|2022-03-31 08:58:50|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|0
1648717140000|2022-03-31 08:59:00|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|1047.3|1045.5|0
1648717150000|2022-03-31 08:59:10|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|1048|1046.3|1
1648717160000|2022-03-31 08:59:20|1048|1046.5|1047.8|1046|1048|1046.5|1047.8|1045.8|0
1648717170000|2022-03-31 08:59:30|1047.5|1045.8|1047.8|1045.5|1047.8|1045.8|1047.5|1045.5|0
1648717180000|2022-03-31 08:59:40|1048|1046|1048.3|1046.3|1048.3|1046.3|1048|1046|0
1648717190000|2022-03-31 08:59:50|1048||1048.3||1048.3||1047.8||1
1648717200000|2022-03-31 09:00:00|1048||1048||1048||1048||1
1648717210000|2022-03-31 09:00:10|1048.3|1046.5|1049|1047.3|1049.3|1047.3|1048.3|1046.5|1
1648717220000|2022-03-31 09:00:20|||||||||1
1648717230000|2022-03-31 09:00:30|1048.8|1046.3|1047.8|1046|1048.8|1046.5|1047.8|1045.8|3
1648717240000|2022-03-31 09:00:40|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.8|0
1648717250000|2022-03-31 09:00:50|1047.8||1047.5||1047.8||1047.5||0
1648717260000|2022-03-31 09:01:00|1047.8|1046|1047.8|1045.8|1048|1046|1047.5|1045.8|1
1648717270000|2022-03-31 09:01:10|1048|1046|1047.8|1045.8|1048|1046|1047.8|1045.8|0
1648717280000|2022-03-31 09:01:20|1047.5||1047.5||1047.5||1047.5||4
1648717290000|2022-03-31 09:01:30|1048|1046.3|1048.5|1046.5|1048.5|1046.8|1048|1046.3|0
1648717310000|2022-03-31 09:01:50|1048.3|1046.3|1049|1046.8|1049|1046.8|1048.3|1046.3|0
1648717320000|2022-03-31 09:02:00|1048.8|1046.5|1049|1046.5|1049|1046.8|1048.8|1046.5|4
1648717330000|2022-03-31 09:02:10|1048.8|1046.8|1049.3|1047.3|1049.5|1047.3|1048.8|1046.8|0
1648717340000|2022-03-31 09:02:20|1049.5|1047.8|1050|1047.8|1050.3|1048|1049.5|1047.8|0
1648717350000|2022-03-31 09:02:30|1049.5|1047.5|1049.3|1047|1049.5|1047.5|1049.3|1046.8|0
1648717360000|2022-03-31 09:02:40|1049|1046.8|1047.8|1045.5|1049|1046.8|1047.8|1045.5|0
1648717370000|2022-03-31 09:02:50|1047.5|1045.3|1048.5|1046.5|1048.5|1046.5|1047.5|1045.3|0
1648717380000|2022-03-31 09:03:00|1048.8|1046.3|1049|1046.8|1049|1046.8|1048.5|1046.3|4
1648717390000|2022-03-31 09:03:10||1047||1047||1047.3||1047|0
1648717400000|2022-03-31 09:03:20|1048.5|1046.5|1049.3|1047.3|1049.3|1047.3|1048.5|1046.3|0
1648717410000|2022-03-31 09:03:30|1049.5||1049.5||1049.8||1049.3||1
1648717420000|2022-03-31 09:03:40|1050|1047.5|1049.8|1047.8|1050|1047.8|1049.5|1047.5|1
1648717430000|2022-03-31 09:03:50|1050|1048|1049.8|1048|1050|1048|1049.5|1048|0
1648717440000|2022-03-31 09:04:00|1050.3|1048.3|1050|1048.3|1050.3|1048.8|1049.5|1048|3
1648717450000|2022-03-31 09:04:10||1048||1047.8||1048||1047.8|4
1648717460000|2022-03-31 09:04:20|1049.8|1048|1049.5|1047.5|1049.8|1048.3|1049.5|1047.5|0
1648717470000|2022-03-31 09:04:30|||||||||1
1648717480000|2022-03-31 09:04:40|1049.3|1046.8|1048.5|1046.5|1049.3|1047.3|1048.5|1046.5|0
1648717490000|2022-03-31 09:04:50|1048.8|1046.8|1048.5|1046.5|1048.8|1046.8|1048.5|1046.5|1
1648717500000|2022-03-31 09:05:00|1048.3|1046.3|1048.8|1047.3|1048.8|1047.3|1048.3|1046.3|3
1648717510000|2022-03-31 09:05:10|1048.5|1046.5|1048.3|1046.5|1049|1046.5|1048.3|1046.5|6
1648717520000|2022-03-31 09:05:20|1048|1046.3|1048|1045.8|1048|1046.3|1048|1045.8|0
1648717530000|2022-03-31 09:05:30|1047.8|1046|1047.8|1045.8|1048|1046|1047.8|1045.8|16
1648717540000|2022-03-31 09:05:40||1046||1046||1046||1046|0
1648717550000|2022-03-31 09:05:50||1045.8||1045.8||1046||1045.8|0
1648717560000|2022-03-31 09:06:00|1047.5|1045.5|1047.3|1045.5|1047.5|1045.5|1047.3|1045.3|0
1648717570000|2022-03-31 09:06:10|1047|1045.3|1046.3|1044.5|1047|1045.3|1046.3|1044.5|2
1648717580000|2022-03-31 09:06:20|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|1046.5|1044.8|2
1648717590000|2022-03-31 09:06:30|1046.5|1045|1046.8|1044.8|1046.8|1045.3|1046.5|1044.8|0
1648717600000|2022-03-31 09:06:40|1046.3|1044.5|1046.3|1044.8|1046.5|1044.8|1046|1044.5|2
1648717610000|2022-03-31 09:06:50|1047|1045.3|1046.8|1044.5|1047.3|1045.3|1046.8|1044.5|3
1648717620000|2022-03-31 09:07:00|1047.3|1044.8|1047|1044.5|1047.3|1045|1046.5|1044.5|0
1648717630000|2022-03-31 09:07:10|1046.8|1044.8|1047|1044.8|1047|1044.8|1046.5|1044.8|0
1648717640000|2022-03-31 09:07:20|1046.8|1045.3|1046.8|1045|1047.3|1045.3|1046.8|1045|10
1648717650000|2022-03-31 09:07:30|1047.3|1044.8|1047.3|1045|1047.3|1045|1046.8|1044.8|0
1648717660000|2022-03-31 09:07:40|1047|1045.3|1046.8|1045|1047|1045.3|1046.8|1045|0
1648717670000|2022-03-31 09:07:50||1044.8||1044.8||1044.8||1044.8|2
1648717680000|2022-03-31 09:08:00|1046.5|1045|1048|1046.3|1048.3|1046.5|1046.5|1045|3
1648717690000|2022-03-31 09:08:10|1047.3|1045|1047.5|1045.5|1047.8|1046|1047|1045|0
1648717700000|2022-03-31 09:08:20|1047.3|1045.3|1047.5|1045.8|1048|1045.8|1046.8|1045.3|18
1648717710000|2022-03-31 09:08:30|1047.3||1047.3||1047.3||1047.3||0
1648717720000|2022-03-31 09:08:40|1047.5|1046|1048|1046|1048|1046.3|1047.5|1045.8|6
1648717730000|2022-03-31 09:08:50|1048.3|1046.3|1048|1046.3|1048.3|1046.5|1048|1046|5
1648717740000|2022-03-31 09:09:00|1048.5|1046.5|1049|1047|1049|1047|1048.5|1046.5|2
1648717750000|2022-03-31 09:09:10|1048.8|1047.3|1049|1047.3|1049.3|1047.3|1048.8|1047.3|4
1648717760000|2022-03-31 09:09:20|1048.8||1048.8||1048.8||1048.8||0
1648717770000|2022-03-31 09:09:30|1049|1047.5|1049.3|1047.5|1049.3|1047.5|1049|1047.3|1
1648717780000|2022-03-31 09:09:40|1049|1047.3|1049|1047.3|1049|1047.5|1049|1047.3|0
1648717790000|2022-03-31 09:09:50|1049.5||1049.5||1049.5||1049.3||1
1648717800000|2022-03-31 09:10:00|1049.3|1047.5|1049.3|1047.3|1050|1047.8|1049.3|1047|0
1648717810000|2022-03-31 09:10:10|1049|1047|1048.5|1046.8|1049.3|1047|1048.5|1046.5|0
1648717820000|2022-03-31 09:10:20|1048.8|1047|1048.5|1046.3|1048.8|1047|1048.5|1046.3|2
1648717830000|2022-03-31 09:10:30|1048.3|1045.8|1047.8|1045.5|1048.3|1046|1047.5|1045.5|0
1648717840000|2022-03-31 09:10:40|1047.5|1045.3|1047.3|1045.3|1047.8|1045.3|1047.3|1045.3|0
1648717850000|2022-03-31 09:10:50|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|1047.5|1045.5|0
1648717860000|2022-03-31 09:11:00||1045.8||1045.5||1045.8||1045.5|0
1648717870000|2022-03-31 09:11:10|1047.3|1045.3|1047.5|1045.5|1047.5|1045.5|1047.3|1045.3|0
1648717880000|2022-03-31 09:11:20|1047.3|1045.8|1047.5|1045.8|1047.5|1045.8|1047.3|1045.5|1
1648717890000|2022-03-31 09:11:30||1045.5||1045.5||1045.8||1045.5|0
1648717900000|2022-03-31 09:11:40|1047.3|1045.3|1047|1045.3|1047.5|1045.3|1047|1045.3|1
1648717910000|2022-03-31 09:11:50|1046.8|1045|1046.8|1045|1046.8|1045|1046.5|1045|0
1648717920000|2022-03-31 09:12:00|1047.5|1045.3|1047.5|1045.5|1047.5|1045.5|1047.5|1045.3|0
1648717930000|2022-03-31 09:12:10|1047.3|1045.3|1047.3|1045.3|1047.5|1045.3|1046.5|1044.8|15
1648717940000|2022-03-31 09:12:20|1047||1047||1047||1047||0
1648717950000|2022-03-31 09:12:30|1046.8|1045|1046.5|1044.8|1046.8|1045|1046.5|1044.8|2
1648717960000|2022-03-31 09:12:40|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|14
1648717970000|2022-03-31 09:12:50|1045.8|1045|1046|1044.5|1046.3|1045|1045.8|1044.5|6
1648717980000|2022-03-31 09:13:00|1046.3||1046.3||1046.3||1046.3||0
1648717990000|2022-03-31 09:13:10|1046|1043.5|1045.5|1043.8|1046.3|1043.8|1045|1043|13
1648718000000|2022-03-31 09:13:20|1045.8|1044|1045.8|1044|1045.8|1044|1045.5|1044|0
1648718010000|2022-03-31 09:13:30|1045.5|1043.8|1045|1043|1045.5|1044|1045|1043|0
1648718020000|2022-03-31 09:13:40||1043.3||1043.5||1043.5||1043|0
1648718030000|2022-03-31 09:13:50|1044.8|1043|1044|1042|1044.8|1043.5|1043.8|1042|7
1648718040000|2022-03-31 09:14:00|1043.8|1041.8|1044.3|1042.5|1044.3|1042.5|1043.3|1041.5|4
1648718050000|2022-03-31 09:14:10|1045|1042.8|1043.5|1041.8|1045|1042.8|1043.3|1041.8|1
1648718060000|2022-03-31 09:14:20|1043.3|1041.5|1042.8|1040.8|1043.5|1041.5|1042.8|1040.5|25
1648718070000|2022-03-31 09:14:30|1042.5|1040.5|1043|1041|1043.3|1041.3|1042.5|1040.5|2
1648718080000|2022-03-31 09:14:40|1043.3|1041.3|1043.3|1041.5|1043.3|1041.5|1043.3|1041.3|0
1648718090000|2022-03-31 09:14:50|1044|1042|1044|1042|1044.3|1042|1043.5|1041.5|0
1648718100000|2022-03-31 09:15:00|1043.3|1041.8|1043.3|1041.3|1043.3|1042.3|1043.3|1041.3|1
1648718110000|2022-03-31 09:15:10|1042.5|1040.8|1042.8|1041.3|1043|1041.5|1042.5|1040.8|4
1648718120000|2022-03-31 09:15:20|1043.3|1041|1042.8|1040.8|1043.3|1041|1042.5|1040.8|11
1648718130000|2022-03-31 09:15:30|1042.5|1041.3|1042.8|1040.8|1042.8|1041.3|1042.5|1040.8|3
1648718140000|2022-03-31 09:15:40|1042.5|1040.5|1041.5|1039.5|1042.5|1041|1041.5|1039.5|23
1648718150000|2022-03-31 09:15:50|1041.8|1039.8|1042|1039.5|1042.3|1040.3|1041.8|1039.5|0
1648718160000|2022-03-31 09:16:00|1041.8|1039.8|1041.8|1039.8|1042|1039.8|1041.5|1039.5|2
1648718170000|2022-03-31 09:16:10|1041.3|1039.5|1041.5|1039.5|1041.8|1039.5|1041.3|1039.5|0
1648718180000|2022-03-31 09:16:20|1041.3|1038.3|1040.3|1038.5|1041.3|1038.5|1040.3|1038.3|11
1648718190000|2022-03-31 09:16:30|1040.8|1038.8|1041|1039|1041|1039|1040.5|1038.8|1
1648718200000|2022-03-31 09:16:40|1041.3|1039.3|1041.8|1039.5|1041.8|1039.5|1040.8|1038.8|3
1648718210000|2022-03-31 09:16:50|1041.5|1039.3|1041.3|1039.3|1041.8|1039.5|1041.3|1039.3|0
1648718220000|2022-03-31 09:17:00|1041|1039|1040.3|1038.3|1041|1039|1040.3|1038.3|0
1648718230000|2022-03-31 09:17:10|1040.5||1040.3||1040.5||1040||0
1648718240000|2022-03-31 09:17:20|1040.5|1038.5|1040.8|1039|1040.8|1039|1040.3|1038.3|0
1648718250000|2022-03-31 09:17:30|1041.3||1041||1041.3||1040.5||1
1648718260000|2022-03-31 09:17:40|1041.5|1039.8|1041.3|1039.3|1041.5|1039.8|1041.3|1039.3|0
1648718270000|2022-03-31 09:17:50|1041|1039|1040.5|1038.5|1041|1039|1040.3|1038.5|0
1648718280000|2022-03-31 09:18:00|1040.3|1038.8|1041.8|1040|1041.8|1040|1040.3|1038.3|33
1648718290000|2022-03-31 09:18:10|1041.3|1039.5|1040.8|1038.8|1041.3|1039.5|1040.8|1038.8|3
1648718300000|2022-03-31 09:18:20|1041|1039|1040.8|1038.8|1041|1039|1040.8|1038.8|4
1648718310000|2022-03-31 09:18:30|1041|1039|1041.3|1039|1041.3|1039|1040.8|1038.8|0
1648718320000|2022-03-31 09:18:40|1041|1039.5|1041|1039|1041|1039.5|1040.8|1039|0
1648718330000|2022-03-31 09:18:50|1040.8|1039.3|1041.3|1039.5|1041.8|1040|1040.8|1039.3|4
1648718340000|2022-03-31 09:19:00|1041.5|1039.8|1041.3|1039.5|1041.5|1039.8|1041|1039.5|1
1648718350000|2022-03-31 09:19:10|1041|1039|1041|1038.8|1041.3|1039|1040.8|1038.8|1
1648718360000|2022-03-31 09:19:20|1040.8|1039|1040.5|1038.8|1041|1039|1040.3|1038.3|0
1648718370000|2022-03-31 09:19:30|1040.3|1038.5|1040.3|1038.8|1040.5|1038.8|1040.3|1038.5|0
1648718380000|2022-03-31 09:19:40|1040|1038.5|1040|1038.5|1040.3|1038.5|1040|1038.5|0
1648718390000|2022-03-31 09:19:50|1039.8|1038.3|1039.8|1038.3|1040|1038.3|1039.5|1038.3|9
1648718400000|2022-03-31 09:20:00|1039.5||1039.8||1039.8||1039.5||1
1648718410000|2022-03-31 09:20:10|1040||1039.8||1040||1039.8||1
1648718420000|2022-03-31 09:20:20|1039.5|1037.8|1039.8|1037.8|1039.8|1037.8|1039.5|1037.8|2
1648718430000|2022-03-31 09:20:30|1039.5|1038.5|1040.3|1038.8|1040.5|1038.8|1039.5|1038.5|2
1648718440000|2022-03-31 09:20:40|1040|1039|1040.3|1039|1040.3|1039|1040|1039|1
1648718450000|2022-03-31 09:20:50|1040|1038.5|1040|1038.5|1040|1038.5|1040|1038.5|2
1648718460000|2022-03-31 09:21:00|1040.3||1040.3||1040.3||1040.3||3
1648718470000|2022-03-31 09:21:10|1041|1039.3|1040.8|1039|1041.3|1039.5|1040.8|1039|4
1648718480000|2022-03-31 09:21:20|1041.3|1039.5|1041.3|1039.5|1041.3|1039.5|1041.3|1039.5|2
1648718490000|2022-03-31 09:21:30|1040.8|1039.3|1040.8|1039|1040.8|1039.3|1040.8|1039|2
1648718500000|2022-03-31 09:21:40|1041|1038.8|1041.3|1039.5|1041.3|1039.5|1041|1038.8|4
1648718510000|2022-03-31 09:21:50|1040.8|1039.3|1040|1038.5|1040.8|1039.3|1040|1038.5|6
1648718520000|2022-03-31 09:22:00|1040.3||1040||1040.3||1040||0
1648718530000|2022-03-31 09:22:10|1040.3||1040.3||1040.3||1040.3||8
1648718540000|2022-03-31 09:22:20|1040||1040||1040||1040||1
1648718550000|2022-03-31 09:22:30|1040.3||1040.3||1040.3||1040||3
1648718560000|2022-03-31 09:22:40|1041|1038.8|1040.8|1038.5|1041|1038.8|1040.5|1038.5|0
1648718570000|2022-03-31 09:22:50|1040.5|1039|1040.3|1038.5|1040.8|1039|1040.3|1038.5|1
1648718580000|2022-03-31 09:23:00|1040||1040.3||1040.3||1040||0
1648718600000|2022-03-31 09:23:20|1040.5|1039|1040.8|1039|1040.8|1039|1040.3|1039|8
1648718610000|2022-03-31 09:23:30|1040|1038|1040|1038|1040|1038|1040|1038|11
1648718620000|2022-03-31 09:23:40|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|1040.3|1038.3|1
1648718630000|2022-03-31 09:23:50|1040|1038|1039.8|1037.8|1040|1038|1039.8|1037.8|0
1648718640000|2022-03-31 09:24:00|1039.5|1037.5|1039|1037.5|1039.5|1037.5|1039|1037.5|0
1648718650000|2022-03-31 09:24:10|1038|1035.8|1037.8|1035.8|1038|1036|1037.5|1035.8|10
1648718660000|2022-03-31 09:24:20|1037.5|1035.5|1038.3|1036.5|1038.3|1036.5|1037.3|1035.5|11
1648718670000|2022-03-31 09:24:30|1038.5|1036.8|1038.5|1036.5|1038.5|1036.8|1038.3|1036.5|0
1648718680000|2022-03-31 09:24:40|1038.3|1036.8|1038.3|1036.5|1038.3|1037|1038.3|1036.3|4
1648718690000|2022-03-31 09:24:50|1038.5|1036.3|1038.5|1036.5|1038.5|1036.8|1038.3|1036.3|5
1648718700000|2022-03-31 09:25:00|1039|1036.8|1039.8|1038|1039.8|1038|1038.8|1036.8|1
1648718710000|2022-03-31 09:25:10|1039.5|1037.8|1039.5|1037.8|1039.5|1038|1039.5|1037.8|5
1648718720000|2022-03-31 09:25:20|1040|1038|1040|1038|1040|1038.3|1039.8|1038|4
1648718730000|2022-03-31 09:25:30|1039.8|1038.3|1039.8|1038|1040|1038.3|1039.8|1038|0
1648718740000|2022-03-31 09:25:40|1040|1038.3|1040.8|1039|1040.8|1039|1039.8|1038.3|4
1648718750000|2022-03-31 09:25:50|1040.5||1040.8||1040.8||1040.5||3
1648718760000|2022-03-31 09:26:00|1040.5|1038.8|1041|1039.5|1041.5|1039.8|1040.3|1038.5|2
1648718770000|2022-03-31 09:26:10|1041.3|1039.3|1041.5|1039.8|1041.5|1040|1041|1039.3|0
1648718780000|2022-03-31 09:26:20|1041.3|1040|1041.3|1039|1041.8|1040|1041|1039|1
1648718790000|2022-03-31 09:26:30|1041|1039.5|1041.3|1039|1041.3|1039.5|1041|1039|2
1648718800000|2022-03-31 09:26:40|1041.5|1039.5|1041.5|1039.8|1042|1040.5|1041|1039.3|4
1648718810000|2022-03-31 09:26:50|1041.8|1040|1041.8|1040|1041.8|1040|1041.5|1039.8|1
1648718820000|2022-03-31 09:27:00|1041.5|1039.8|1041.3|1039.5|1041.8|1040|1041.3|1039.5|0
1648718830000|2022-03-31 09:27:10|1041|1039.8|1041.8|1039.5|1041.8|1040|1041|1039.5|0
1648718840000|2022-03-31 09:27:20|1041.5|1039.3|1041.3|1039.8|1041.5|1039.8|1041|1039|3
1648718850000|2022-03-31 09:27:30|1041|1039.3|1041.8|1040|1041.8|1040|1041|1039.3|8
1648718870000|2022-03-31 09:27:50|1041.5||1041.5||1041.8||1041.5||0
1648718880000|2022-03-31 09:28:00|1041.8||1041.8||1041.8||1041.8||0
1648718890000|2022-03-31 09:28:10|1041.5||1041.8||1041.8||1041.5||0
1648718900000|2022-03-31 09:28:20|1041.3|1039.5|1041|1039.3|1041.3|1039.5|1040.8|1039|1
1648718910000|2022-03-31 09:28:30|1041.3|1039.5|1041.3|1039.5|1041.5|1039.8|1041.3|1039.3|0
1648718920000|2022-03-31 09:28:40|1041|1039.8|1041.5|1039.8|1041.8|1040|1041|1039.5|1
1648718930000|2022-03-31 09:28:50|1041.3|1039.5|1040.8|1039|1041.5|1039.5|1040.8|1039|1
1648718940000|2022-03-31 09:29:00|1040.5|1040|1041.8|1040|1041.8|1040|1040.3|1039.8|2
1648718950000|2022-03-31 09:29:10|1041.5|1039.8|1040.8|1039|1041.8|1039.8|1040.8|1039|3
1648718960000|2022-03-31 09:29:20|1040.5|1038.5|1040.8|1039|1041|1039.3|1040.5|1038.5|2
1648718970000|2022-03-31 09:29:30|1041.3|1039.3|1040.8|1039|1041.8|1039.8|1040.8|1039|0
1648718980000|2022-03-31 09:29:40|1040.5|1038.8|1040.3|1038.5|1040.5|1038.8|1040|1038|0
1648718990000|2022-03-31 09:29:50|1040.5|1038.3|1040|1038.5|1040.5|1038.5|1040|1038.3|0
1648719000000|2022-03-31 09:30:00|1040.3|1039|1040.8|1039|1040.8|1039.3|1040.3|1039|10
1648719010000|2022-03-31 09:30:10|1040.5||1040.5||1040.5||1040.5||6
1648719020000|2022-03-31 09:30:20|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|2
1648719030000|2022-03-31 09:30:30|1040.5|1038.5|1040|1038.3|1040.5|1038.8|1040|1038.3|5
1648719040000|2022-03-31 09:30:40|1039.8|1038|1040|1038.3|1040.3|1038.5|1039.8|1038|0
1648719050000|2022-03-31 09:30:50|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.5|5
1648719060000|2022-03-31 09:31:00|1040.8|1038.5|1040.8|1039.3|1040.8|1039.5|1040.8|1038.5|2
1648719070000|2022-03-31 09:31:10|1041.5|1039.8|1040.3|1039|1041.5|1039.8|1040.3|1039|2
1648719080000|2022-03-31 09:31:20|1040.5|1038.8|1040.5|1039|1040.5|1039|1040.5|1038.3|3
1648719090000|2022-03-31 09:31:30|1041|1039.3|1040.5|1039|1041|1039.5|1040.5|1038.8|0
1648719100000|2022-03-31 09:31:40|1040.8|1038.8|1041.5|1040|1041.5|1040|1040.5|1038.8|0
1648719110000|2022-03-31 09:31:50|1042.3|1039.8|1041.3|1039.5|1042.3|1040.5|1040.8|1039|10
1648719120000|2022-03-31 09:32:00|1041|1039|1040|1038|1041|1039|1040|1037.5|4
1648719130000|2022-03-31 09:32:10|1040.5|1038.3|1040.8|1038.3|1040.8|1038.3|1040.5|1038.3|0
1648719140000|2022-03-31 09:32:20|1041.3|1038.5|1040.5|1038|1041.3|1039|1040|1038|0
1648719150000|2022-03-31 09:32:30|1040.8|1038.3|1040.8|1038.3|1040.8|1038.3|1040.3|1038|0
1648719160000|2022-03-31 09:32:40|1040.3|1038|1040.8|1038.3|1040.8|1038.3|1040.3|1038|0
1648719170000|2022-03-31 09:32:50|1041|1038.5|1040.8|1038.3|1041|1038.5|1040.8|1038.3|0
1648719180000|2022-03-31 09:33:00|1041|1038.5|1041|1038.8|1041|1038.8|1041|1038.3|0
1648719190000|2022-03-31 09:33:10|1040.8||1041||1041||1040.8||0
1648719200000|2022-03-31 09:33:20|1040.5|1038.5|1040.8|1038.8|1041.5|1040|1040.5|1038.5|2
1648719210000|2022-03-31 09:33:30|1041.3|1039|1040.8|1039|1041.3|1039.3|1040.5|1039|0
1648719220000|2022-03-31 09:33:40|1040.5|1039.3|1041.3|1039.3|1041.5|1040.3|1040.5|1039.3|11
1648719230000|2022-03-31 09:33:50|1041.5|1039.5|1042|1040.3|1042|1040.5|1041.5|1039.5|23
1648719240000|2022-03-31 09:34:00|1041.8|1040.5|1042.3|1040.3|1042.8|1041|1041.8|1040.3|2
1648719250000|2022-03-31 09:34:10|1042|1039.8|1042|1040|1042.3|1040|1042|1039.8|0
1648719260000|2022-03-31 09:34:20|1042.3|1040.3|1041.8|1039.8|1042.3|1040.3|1041.8|1039.8|0
1648719270000|2022-03-31 09:34:30|1042|1040|1041.8|1040|1042.3|1040.3|1041.8|1039.5|0
1648719280000|2022-03-31 09:34:40|1042|1039.8|1042|1040|1042.3|1040.3|1041.8|1039.8|1
1648719290000|2022-03-31 09:34:50|1041.8|1039.8|1041.8|1040|1042|1040|1041.8|1039.8|0
1648719300000|2022-03-31 09:35:00|1041.5|1039.8|1041.8|1040|1041.8|1040|1041.5|1039.8|2
1648719310000|2022-03-31 09:35:10|1041.5|1039.3|1041.3|1039.5|1041.8|1039.8|1041.3|1039.3|12
1648719320000|2022-03-31 09:35:20|1041.5|1039.8|1041.3|1039.3|1041.5|1039.8|1041|1039.3|0
1648719330000|2022-03-31 09:35:30|1041|1039.8|1040.8|1039|1041.3|1039.8|1040.5|1038.5|1
1648719340000|2022-03-31 09:35:40|1041|1038.8|1040.5|1038.3|1041|1038.8|1040.3|1038.3|0
1648719350000|2022-03-31 09:35:50|1040.3|1038.5|1040|1038|1040.5|1038.5|1040|1038|0
1648719360000|2022-03-31 09:36:00|1040.3|1038.3|1040.5|1038.8|1041.3|1039.3|1040.3|1038|20
1648719370000|2022-03-31 09:36:10|1040.8|1038.5|1041|1038.8|1041.5|1039.3|1040.5|1038.5|5
1648719380000|2022-03-31 09:36:20|1040.8|1039.3|1041.3|1039.3|1041.5|1039.5|1040.8|1039|0
1648719390000|2022-03-31 09:36:30|1041.5|1039|1041.3|1039|1041.8|1039.5|1041|1038.8|0
1648719400000|2022-03-31 09:36:40|1041|1039.3|1040.8|1038.8|1041.3|1039.3|1040.8|1038.8|0
1648719410000|2022-03-31 09:36:50|1041|1039|1041|1038.8|1041|1039|1041|1038.8|0
1648719420000|2022-03-31 09:37:00|1040.8|1039|1040.8|1039|1040.8|1039|1040.8|1039|0
1648719430000|2022-03-31 09:37:10|1040.5|1038|1040.3|1038.3|1040.5|1038.3|1040.3|1038|10
1648719440000|2022-03-31 09:37:20|1040|1038|1040|1038|1040.3|1038.3|1040|1037.8|0
1648719460000|2022-03-31 09:37:40|1039.8|1037.8|1040.3|1038|1040.3|1038|1039.5|1037.5|1
1648719470000|2022-03-31 09:37:50|1040.5|1038.3|1040.5|1038.3|1040.5|1038.3|1040.3|1038|0
1648719480000|2022-03-31 09:38:00|1040.3|1038|1039.5|1037.3|1040.5|1038.3|1039.5|1037.3|0
1648719490000|2022-03-31 09:38:10||1037||1037.3||1037.3||1037|1
1648719500000|2022-03-31 09:38:20|1039.3|1037|1039|1037|1039.3|1037|1039|1037|0
1648719510000|2022-03-31 09:38:30|1038.8||1038.8||1038.8||1038.8||0
1648719520000|2022-03-31 09:38:40|1039|1036.5|1038.5|1036.5|1039|1036.5|1038.5|1036.5|0
1648719530000|2022-03-31 09:38:50|1038.3|1036.3|1038|1036|1038.3|1036.3|1038|1036|0
1648719540000|2022-03-31 09:39:00|1039|1036.8|1039|1036.8|1039|1036.8|1039|1036.8|0
1648719550000|2022-03-31 09:39:10|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.5|1036.3|0
1648719560000|2022-03-31 09:39:20|1038.8||1038.8||1038.8||1038.8||0
1648719580000|2022-03-31 09:39:40|1038.5|1036.8|1038.5|1036.5|1038.5|1036.8|1038.5|1036.5|0
1648719590000|2022-03-31 09:39:50|1038.8|1036.8|1038.5|1036.8|1038.8|1036.8|1038.5|1036.8|0
1648719600000|2022-03-31 09:40:00|1038.8|1036.5|1039.5|1037.3|1039.8|1037.5|1038.8|1036.5|0
1648719610000|2022-03-31 09:40:10|1039.3|1037.5|1039.5|1037.5|1039.5|1037.5|1039.3|1037.5|0
1648719620000|2022-03-31 09:40:20|1039.8|1037.3|1039.8|1038|1039.8|1038|1039.3|1037.3|0
1648719630000|2022-03-31 09:40:30|1039.5||1039.8||1039.8||1039.5||0
1648719640000|2022-03-31 09:40:40|1039.5||1039.5||1039.5||1039.5||1
1648719650000|2022-03-31 09:40:50|1039.3|1037.3|1039|1036.8|1039.5|1037.5|1038.8|1036.8|2
1648719670000|2022-03-31 09:41:10|1039.5|1037|1039.5|1037|1039.5|1037|1039.5|1037|2
1648719680000|2022-03-31 09:41:20|1039.8|1037.5|1040|1037.5|1040|1037.5|1039.8|1037.5|1
1648719690000|2022-03-31 09:41:30|1040.3|1037.8|1040.3|1037.8|1040.3|1037.8|1040.3|1037.8|3
1648719700000|2022-03-31 09:41:40|1040.5|1037.5|1040.3|1038.3|1040.5|1038.5|1040|1037.5|4
1648719710000|2022-03-31 09:41:50|1040|1038|1039.5|1038|1040.5|1038.3|1039.5|1037.8|12
1648719720000|2022-03-31 09:42:00|1039.3|1037.5|1038.3|1036.3|1039.3|1037.5|1038.3|1036.3|2
1648719730000|2022-03-31 09:42:10|1037.5|1036.8|1037.5|1036.3|1037.5|1036.8|1037.5|1036.3|7
1648719740000|2022-03-31 09:42:20|1038|1036.5|1038.3|1036.5|1038.3|1036.8|1038|1036.5|8
1648719750000|2022-03-31 09:42:30|1038.5|1036.3|1038.5|1036.3|1038.5|1036.5|1038.5|1036.3|1
1648719760000|2022-03-31 09:42:40||1036.5||1036.5||1036.5||1036.5|0
1648719770000|2022-03-31 09:42:50|1038.8|1036.8|1038.8|1037.3|1038.8|1037.3|1038.8|1036.8|0
1648719780000|2022-03-31 09:43:00|1039.3|1037.5|1039.5|1037.5|1039.5|1037.5|1039|1037.3|0
1648719790000|2022-03-31 09:43:10|1039.3|1037.3|1038.8|1037.3|1039.5|1037.3|1038.8|1037.3|0
1648719810000|2022-03-31 09:43:30|1039.3|1037.5|1039.3|1037.5|1039.3|1037.5|1039.3|1037.5|0
1648719820000|2022-03-31 09:43:40|1039.5||1039.5||1039.5||1039.3||0
1648719830000|2022-03-31 09:43:50|1039.8|1037.8|1039.5|1037.5|1039.8|1037.8|1039.3|1037.5|0
1648719840000|2022-03-31 09:44:00|1039.8|1038|1039.8|1038|1039.8|1038.3|1039.8|1037.5|12
1648719850000|2022-03-31 09:44:10||1038.3||1038||1038.3||1038|10
1648719860000|2022-03-31 09:44:20|1040.3|1038.3|1040.3|1038.3|1040.3|1038.5|1040|1038|12
1648719870000|2022-03-31 09:44:30|1040.5|1038.5|1040.8|1039.3|1040.8|1039.3|1040.5|1038.5|5
1648719880000|2022-03-31 09:44:40|1040.5||1041||1041||1040.5||6
1648719890000|2022-03-31 09:44:50|1040.8||1041||1041||1040.8||10
1648719900000|2022-03-31 09:45:00|1040.8||1040.8||1041||1040.8||1
1648719910000|2022-03-31 09:45:10||1039.5||1039.3||1039.5||1039.3|12
1648719920000|2022-03-31 09:45:20||1039.5||1038.8||1039.5||1038.8|10
1648719930000|2022-03-31 09:45:30|1040.5|1038.5|1040.5|1038.3|1040.8|1038.8|1040.3|1038.3|0
1648719940000|2022-03-31 09:45:40|1040.3|1038.5|1040.5|1038.5|1040.5|1038.8|1040.3|1038.3|0
1648719950000|2022-03-31 09:45:50|1040.8|1038.8|1040.5|1038.8|1041|1039.8|1040.5|1038.5|14
1648719960000|2022-03-31 09:46:00||1038.5||1038.3||1038.5||1038.3|0
1648719970000|2022-03-31 09:46:10||1038.5||1038.3||1038.5||1038.3|0
1648719980000|2022-03-31 09:46:20||1038.5||1038.5||1038.5||1038.5|0
1648719990000|2022-03-31 09:46:30|1041|1038.8|1041|1038.8|1041.3|1039|1040.8|1038.5|1
1648720000000|2022-03-31 09:46:40|1040.8|1038.5|1041|1038.8|1041|1038.8|1040.8|1038.5|0
1648720010000|2022-03-31 09:46:50|1041.5|1039.5|1041.5|1039.3|1041.5|1039.5|1041.3|1039.3|1
1648720020000|2022-03-31 09:47:00|1041|1039|1041.5|1039.8|1041.5|1039.8|1041|1039|2
1648720030000|2022-03-31 09:47:10|1042|1040|1041.5|1039.8|1042|1040.3|1041.5|1039.8|4
1648720040000|2022-03-31 09:47:20|1041.8|1040|1041.8|1040|1042.3|1040.3|1041.5|1039.8|0
1648720050000|2022-03-31 09:47:30|1041.5|1039.5|1041.5|1039.5|1041.5|1039.8|1041.3|1039.5|9
1648720060000|2022-03-31 09:47:40|1041.3|1039|1041|1038.8|1041.5|1039.3|1040.5|1038.8|1
1648720070000|2022-03-31 09:47:50|1041.3|1039|1040.5|1038.8|1041.3|1039.8|1040.5|1038.8|11
1648720080000|2022-03-31 09:48:00|1040.3|1038|1040.8|1038.3|1040.8|1038.3|1039.8|1038|0
1648720090000|2022-03-31 09:48:10|1040.5|1039|1041|1038.5|1041.3|1039|1040.5|1038.5|1
1648720100000|2022-03-31 09:48:20|1040.5|1038.3|1041|1038.5|1041.3|1038.5|1040|1038.3|0
1648720110000|2022-03-31 09:48:30|1040|1038.3|1039.3|1037|1040|1038.3|1039.3|1037|1
1648720120000|2022-03-31 09:48:40|1039.5|1037.3|1038.5|1036.8|1039.5|1037.3|1038.5|1036.5|0
1648720130000|2022-03-31 09:48:50|1038.8|1036.5|1038.8|1037.3|1038.8|1037.3|1038.8|1036.5|0
1648720140000|2022-03-31 09:49:00|1038.5|1036.8|1039.3|1037|1039.3|1037|1038.5|1036.5|2
1648720150000|2022-03-31 09:49:10|1040|1038.3|1040|1038.5|1040|1038.5|1040|1038.3|3
1648720160000|2022-03-31 09:49:20|1039|1038.3|1038.8|1036.8|1039|1038.3|1038.8|1036.8|10
1648720170000|2022-03-31 09:49:30||1037||1037||1037.3||1037|1
1648720180000|2022-03-31 09:49:40||1037.3||1037.3||1037.3||1036.8|9
1648720190000|2022-03-31 09:49:50|1038.5|1037|1038.8|1037.3|1038.8|1037.3|1038.5|1037|1
1648720200000|2022-03-31 09:50:00|1038.5|1037|1038.8|1037|1038.8|1037|1038.5|1037|0
1648720210000|2022-03-31 09:50:10|1038.5|1036.8|1038.5|1036.8|1038.5|1036.8|1038.5|1036.8|2
1648720220000|2022-03-31 09:50:20|1038|1036|1036.8|1034.5|1038|1036.3|1036.5|1034.5|8
1648720230000|2022-03-31 09:50:30|1036.5||1036.5||1036.8||1036.5||0
1648720240000|2022-03-31 09:50:40|1035.8|1033.8|1035.8|1033.8|1035.8|1034|1035.3|1033.5|3
1648720250000|2022-03-31 09:50:50|1036|1034|1036|1034.3|1036|1034.3|1035.5|1033.5|29
1648720260000|2022-03-31 09:51:00|1036.3|1034|1033.8|1032|1036.3|1034.3|1033.8|1031.8|11
1648720270000|2022-03-31 09:51:10|1034|1031.5|1032.3|1030|1034|1031.5|1032|1030|16
1648720280000|2022-03-31 09:51:20|1032|1030.3|1032.3|1030|1032.5|1030.3|1032|1030|11
1648720290000|2022-03-31 09:51:30|1031.5|1029.8|1029.8|1028.5|1031.5|1029.8|1029.8|1028.5|25
1648720300000|2022-03-31 09:51:40|1030|1028.3|1028.8|1026.8|1030|1028.3|1028|1026.3|15
1648720310000|2022-03-31 09:51:50|1028.5|1026.3|1025.8|1024|1028.5|1026.3|1025.8|1023.8|31
1648720320000|2022-03-31 09:52:00|1027|1024.3|1028|1025.8|1028.3|1025.8|1027|1024|7
1648720330000|2022-03-31 09:52:10|1029.5|1026.8|1030|1027.5|1030|1027.5|1029.5|1026.8|6
1648720340000|2022-03-31 09:52:20|1030.3|1027.8|1030.3|1028|1030.3|1028|1029.5|1027.8|0
1648720350000|2022-03-31 09:52:30|1030|1028.5|1030|1028|1030|1028.5|1029.8|1028|2
1648720360000|2022-03-31 09:52:40|1029.8|1028.3|1030|1028.3|1030|1028.3|1029.8|1028.3|0
1648720380000|2022-03-31 09:53:00|1029.8|1028|1029.8|1027.8|1029.8|1028.3|1029.8|1027.8|0
1648720390000|2022-03-31 09:53:10|1030|1028|1029.8|1027.8|1030|1028|1029.5|1027.5|17
1648720400000|2022-03-31 09:53:20|1029.5|1027.3|1029|1026.5|1029.5|1027.5|1029|1026.3|1
1648720410000|2022-03-31 09:53:30|1028.5|1027|1028.3|1026.3|1028.5|1027|1028.3|1026.3|0
1648720420000|2022-03-31 09:53:40|1028.8|1026.5|1030|1027.5|1030|1027.5|1028.8|1026.5|5
1648720430000|2022-03-31 09:53:50|1030.8|1027.8|1030.3|1028|1030.8|1028.5|1030.3|1027.8|5
1648720440000|2022-03-31 09:54:00|1029.8|1027.5|1029|1027|1029.8|1027.5|1029|1026.8|0
1648720450000|2022-03-31 09:54:10|1030|1027.3|1029.5|1027|1030|1027.8|1029.5|1027|3
1648720460000|2022-03-31 09:54:20|1029.8|1027.3|1029.8|1027.5|1029.8|1027.5|1029.8|1027.3|1
1648720470000|2022-03-31 09:54:30|1028.5|1026.8|1028.5|1026.5|1028.5|1026.8|1028.5|1026.5|2
1648720480000|2022-03-31 09:54:40|1027.5|1026|1028|1025.5|1028.3|1026|1027.5|1025.5|14
1648720490000|2022-03-31 09:54:50|1027.8|1025.3|1028|1025|1028|1025.5|1027.5|1025|3
1648720500000|2022-03-31 09:55:00|1027.8|1025.5|1026.3|1024.3|1027.8|1025.8|1026.3|1024.3|24
1648720510000|2022-03-31 09:55:10|1026.8|1024.5|1027|1024.5|1027.3|1024.5|1026.8|1024.5|1
1648720520000|2022-03-31 09:55:20||1025||1025||1025||1025|0
1648720530000|2022-03-31 09:55:30|1027.3|1025.5|1028.3|1026.3|1028.3|1026.3|1027.3|1025.5|11
1648720540000|2022-03-31 09:55:40|1028.5|1025.5|1027.5|1025.5|1028.8|1025.5|1027.5|1025.5|1
1648720550000|2022-03-31 09:55:50|1027.8|1026|1027|1025|1028.3|1026|1027|1025|3
1648720560000|2022-03-31 09:56:00|1026.8|1025.3|1027|1024.8|1027|1025.3|1026.5|1024.8|0
1648720570000|2022-03-31 09:56:10|1026.8||1026.8||1026.8||1026.8||0
1648720580000|2022-03-31 09:56:20|1026.5|1025.3|1027|1025.3|1027|1025.3|1026.5|1025.3|0
1648720590000|2022-03-31 09:56:30||1025.5||1025.5||1025.5||1025.5|4
1648720600000|2022-03-31 09:56:40||1025.3||1025.3||1025.3||1025.3|1
1648720610000|2022-03-31 09:56:50|1026.8|1024.5|1026.8|1024.5|1026.8|1024.5|1026.5|1024.5|1
1648720620000|2022-03-31 09:57:00|1026.5|1024.8|1027|1024.8|1027|1024.8|1026.5|1024.8|3
1648720630000|2022-03-31 09:57:10|1024|1021.8|1023.3|1021.5|1024|1021.8|1023.3|1021|1
1648720640000|2022-03-31 09:57:20|1023.5|1021.8|1023.8|1021.8|1023.8|1022|1023.5|1021.8|1
1648720650000|2022-03-31 09:57:30|1024.3|1022|1023.8|1021.5|1024.8|1022.8|1023.8|1021.5|2
1648720660000|2022-03-31 09:57:40|1023.5|1020.8|1022.3|1019.8|1023.5|1020.8|1022|1019.8|9
1648720670000|2022-03-31 09:57:50|1022.5|1020|1022|1020|1022.5|1020|1022|1020|4
1648720680000|2022-03-31 09:58:00|1021.8|1019.8|1021.8|1019.5|1021.8|1019.8|1021.8|1019.5|0
1648720690000|2022-03-31 09:58:10|1021.5||1021.5||1022||1021||1
1648720700000|2022-03-31 09:58:20|1020.8||1021.3||1021.5||1020.8||11
1648720710000|2022-03-31 09:58:30|1021|1019.3|1020.8|1019.3|1021|1019.3|1020.8|1019.3|23
1648720720000|2022-03-31 09:58:40|1018.3|1015.8|1018.3|1015.5|1019|1016.5|1017.5|1015.5|34
1648720730000|2022-03-31 09:58:50|1018|1015.8|1018|1015|1018.3|1015.8|1017.3|1014.8|0
1648720740000|2022-03-31 09:59:00|1017.8|1016.5|1021|1018.5|1021|1018.5|1017.5|1016.5|30
1648720750000|2022-03-31 09:59:10|1021.8|1019|1025.5|1023.3|1025.5|1023.3|1021.8|1019|7
1648720760000|2022-03-31 09:59:20|1025.8|1023.5|1025.3|1022.8|1026.5|1024.3|1025|1022.8|1
1648720770000|2022-03-31 09:59:30||1023||1023||1023||1023|0
1648720780000|2022-03-31 09:59:40|1026|1023.8|1025.3|1022.8|1026.3|1024.8|1025|1022.5|37
1648720790000|2022-03-31 09:59:50|1025.5|1023|1026.3|1024.3|1026.8|1024.5|1025|1023|1
1648720800000|2022-03-31 10:00:00|1026|1024|1025.5|1023.5|1026.3|1024|1025.5|1023.5|0
1648720810000|2022-03-31 10:00:10|1025.3|1022.8|1025.5|1023.5|1025.5|1023.5|1024.3|1022|1
1648720820000|2022-03-31 10:00:20|1025.8|1023.8|1025.3|1023.3|1025.8|1023.8|1025|1023|0
1648720830000|2022-03-31 10:00:30|1025|1023|1025.3|1023.5|1025.3|1023.5|1024.8|1022.8|7
1648720840000|2022-03-31 10:00:40|1025.5|1023.8|1025.8|1024|1025.8|1024|1025.5|1023.5|5
1648720850000|2022-03-31 10:00:50|1026|1024.3|1026.5|1024.8|1026.8|1024.8|1026|1024|6
1648720860000|2022-03-31 10:01:00|1025.8|1023.5|1025.3|1023.3|1025.8|1023.5|1024.8|1022.8|25
1648720870000|2022-03-31 10:01:10|1025.5|1023.5|1024.5|1022.8|1025.5|1023.5|1024.5|1022.8|1
1648720890000|2022-03-31 10:01:30|1025.3|1023.3|1025.5|1023.5|1025.8|1023.5|1025.3|1023|2
1648720900000|2022-03-31 10:01:40|1025.3|1023.8|1024.3|1022.3|1025.3|1024|1024.3|1022.3|12
1648720910000|2022-03-31 10:01:50|1024|1022|1024|1022|1024.5|1022.3|1023.8|1022|0
1648720920000|2022-03-31 10:02:00|1024.3|1022.3|1023.5|1021.8|1024.5|1022.8|1023.5|1021.8|0
1648720930000|2022-03-31 10:02:10|1023.8|1022|1024.3|1022.5|1024.3|1022.5|1023.5|1022|5
1648720940000|2022-03-31 10:02:20|1024|1022|1023.8|1021.8|1024|1022|1023.8|1021.8|1
1648720950000|2022-03-31 10:02:30|1023.5|1021.5|1024|1021.8|1024|1021.8|1023.5|1021.5|0
1648720960000|2022-03-31 10:02:40|1023.8||1024||1024||1023.8||0
1648720970000|2022-03-31 10:02:50|1023.8|1021.5|1022.3|1020.8|1023.8|1021.5|1022.3|1020.8|3
1648720980000|2022-03-31 10:03:00|1023.3|1021.3|1023.3|1021.5|1023.3|1021.5|1023|1021.3|3
1648720990000|2022-03-31 10:03:10|1023.5|1021.3|1023.3|1021|1023.5|1021.3|1023.3|1021|6
1648721010000|2022-03-31 10:03:30|1023.5|1021.3|1023.3|1021|1023.5|1021.5|1023|1020.8|0
1648721020000|2022-03-31 10:03:40|1023||1023.3||1023.3||1023||0
1648721030000|2022-03-31 10:03:50|1023|1020.8|1022.8|1020.8|1023|1020.8|1022.8|1020.8|0
1648721040000|2022-03-31 10:04:00|1022.3|1020.3|1022.3|1020.3|1022.5|1020.3|1022.3|1020.3|0
1648721050000|2022-03-31 10:04:10|1022.5|1020|1021.3|1019.5|1022.5|1020|1020.8|1018.8|3
1648721060000|2022-03-31 10:04:20|1021.5|1019.3|1021.8|1019.5|1021.8|1019.5|1021|1019.3|2
1648721070000|2022-03-31 10:04:30|1022.5|1019.8|1022|1020|1022.5|1020.5|1022|1019.8|0
1648721080000|2022-03-31 10:04:40|1022.3|1020.3|1022.5|1020.5|1022.5|1020.5|1022.3|1020.3|1
1648721090000|2022-03-31 10:04:50|1022.8|1020.8|1022.8|1020.8|1022.8|1020.8|1022.8|1020.8|2
1648721100000|2022-03-31 10:05:00|1022.5|1020.5|1022.3|1020.5|1022.8|1020.8|1022.3|1020.5|4
1648721110000|2022-03-31 10:05:10|1022|1020.3|1022|1020.3|1022|1020.3|1022|1020.3|0
1648721120000|2022-03-31 10:05:20|1021.8|1020|1021.8|1020|1021.8|1020|1021.8|1020|0
1648721130000|2022-03-31 10:05:30|1021.5|1019.5|1021|1019.3|1021.5|1019.5|1021|1019|0
1648721140000|2022-03-31 10:05:40|1021.5|1019.8|1022|1020.3|1022|1020.3|1021.5|1019.8|0
1648721150000|2022-03-31 10:05:50|1022.3|1020.5|1021.8|1019.8|1022.3|1020.5|1021.8|1019.8|0
1648721160000|2022-03-31 10:06:00|1021.5|1019.5|1021|1019.3|1021.5|1019.5|1021|1019|0
1648721170000|2022-03-31 10:06:10|1020.8|1019|1020.8|1018.5|1020.8|1019|1020.8|1018.5|2
1648721180000|2022-03-31 10:06:20|1020.3|1018.3|1019.8|1018|1020.3|1018.5|1019.8|1017.8|3
1648721190000|2022-03-31 10:06:30|1019.5|1017.8|1019.3|1017.5|1019.5|1017.8|1019|1017.5|1
1648721200000|2022-03-31 10:06:40|1019.5|1017.8|1019.5|1018|1019.8|1018|1019.5|1017.5|39
1648721210000|2022-03-31 10:06:50|1020|1017.8|1020|1018|1020|1018.3|1020|1017.8|4
1648721220000|2022-03-31 10:07:00|1019|1018.3|1018.3|1016.5|1019.3|1018.3|1018.3|1016.3|1
1648721230000|2022-03-31 10:07:10|1018.5|1016.3|1019|1016.8|1019|1016.8|1018|1016.3|38
1648721240000|2022-03-31 10:07:20|1018.8|1017|1019.8|1017.5|1019.8|1017.5|1018.5|1016.5|3
1648721250000|2022-03-31 10:07:30|1019.5|1018.5|1020|1018.3|1020.5|1018.5|1019.5|1018|5
1648721260000|2022-03-31 10:07:40|1020.3|1018.5|1021.5|1019.5|1021.5|1019.5|1019.8|1018|10
1648721270000|2022-03-31 10:07:50|1022|1019.8|1021.8|1020|1022|1020.5|1021.5|1019.8|11
1648721280000|2022-03-31 10:08:00|1022|1020.3|1021.8|1019.5|1022|1020.3|1021.3|1019.3|1
1648721290000|2022-03-31 10:08:10|1021.5|1020|1021.8|1019.5|1022|1020|1021.5|1019.5|0
1648721300000|2022-03-31 10:08:20|1021.5|1019.8|1021.3|1019.3|1021.8|1019.8|1021.3|1019.3|15
1648721310000|2022-03-31 10:08:30|1021|1019.5|1020.5|1019|1021.3|1019.5|1020.5|1018.8|1
1648721320000|2022-03-31 10:08:40|1020.8|1018.8|1020|1018.3|1020.8|1018.8|1020|1018.3|0
1648721330000|2022-03-31 10:08:50|1020.3|1018|1020.3|1018.3|1020.3|1018.5|1019.8|1017.8|3
1648721340000|2022-03-31 10:09:00|1020|1018|1020.3|1018.3|1020.5|1018.8|1019.8|1018|4
1648721350000|2022-03-31 10:09:10|1020|1018|1020|1017.8|1020|1018|1019.5|1017.8|14
1648721360000|2022-03-31 10:09:20|1020.3|1018|1020|1018|1020.3|1018.3|1020|1018|11
1648721370000|2022-03-31 10:09:30|1019.8|1017.8|1020|1017.8|1020|1018.3|1019.8|1017.8|15
1648721380000|2022-03-31 10:09:40||1018||1018.3||1018.3||1018|21
1648721390000|2022-03-31 10:09:50|1019|1018|1020|1018.3|1020|1018.3|1019|1017|6
1648721400000|2022-03-31 10:10:00|1019.8|1018|1018.5|1016.3|1019.8|1018|1018.3|1016.3|9
1648721410000|2022-03-31 10:10:10|1019|1017.3|1019|1016.8|1019|1017.3|1018.5|1016.5|10
1648721420000|2022-03-31 10:10:20|1018.8|1016.5|1018.3|1016.5|1019|1016.5|1018.3|1016.3|1
1648721430000|2022-03-31 10:10:30|1018.5|1016.3|1018|1016|1018.8|1016.8|1018|1016|1
1648721440000|2022-03-31 10:10:40|1018.3|1016.3|1019|1016.8|1019|1017|1018|1016.3|3
1648721450000|2022-03-31 10:10:50|1018.8|1016.5|1019.3|1017.5|1019.3|1017.5|1018.8|1016.5|0
1648721460000|2022-03-31 10:11:00|1019.5|1017.3|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1648721470000|2022-03-31 10:11:10|1019.8|1017.8|1019.5|1017.8|1019.8|1017.8|1019|1017.3|4
1648721480000|2022-03-31 10:11:20|1019.3|1017.5|1019.8|1017.8|1019.8|1017.8|1019|1017.3|3
1648721490000|2022-03-31 10:11:30|1020|1018|1019.8|1017.8|1020|1018|1019.5|1017.8|1
1648721500000|2022-03-31 10:11:40|1020|1018|1020|1018.3|1020|1018.5|1020|1018|11
1648721510000|2022-03-31 10:11:50|1019.5|1018|1020.3|1018.5|1020.3|1018.5|1019.3|1017.8|37
1648721520000|2022-03-31 10:12:00|1020.5|1018.8|1019.8|1017.8|1021|1019.3|1019.5|1017.8|6
1648721530000|2022-03-31 10:12:10|1019.5|1017.5|1019.8|1018|1019.8|1018|1019.3|1017.5|1
1648721540000|2022-03-31 10:12:20||1018.3||1017.8||1018.3||1017.8|2
1648721550000|2022-03-31 10:12:30|1019.5|1018|1018.8|1017|1019.5|1018|1018.8|1017|17
1648721560000|2022-03-31 10:12:40|1019|1016.8|1019.5|1018|1019.5|1018|1019|1016.8|1
1648721570000|2022-03-31 10:12:50|1019.8|1018.3|1020|1018.3|1020|1018.3|1019.8|1018.3|0
1648721580000|2022-03-31 10:13:00|1019.8|1018|1020.3|1018.8|1020.3|1018.8|1019.8|1018|15
1648721590000|2022-03-31 10:13:10|1020||1020.3||1020.5||1020||7
1648721600000|2022-03-31 10:13:20|1020.5|1019.3|1020.5|1018.8|1021|1019.3|1020.5|1018.8|17
1648721610000|2022-03-31 10:13:30|1020.8|1019|1021.3|1019.3|1021.3|1019.8|1020.8|1018.8|3
1648721620000|2022-03-31 10:13:40|1021|1019|1021.3|1019.8|1022|1019.8|1021|1019|4
1648721630000|2022-03-31 10:13:50|1021|1019.5|1021.8|1020|1021.8|1020|1021|1019.3|11
1648721640000|2022-03-31 10:14:00|1022.3||1022||1022.3||1022||0
1648721650000|2022-03-31 10:14:10|1022.5|1020.5|1022|1020|1022.5|1020.5|1022|1020|1
1648721660000|2022-03-31 10:14:20|1022.3|1020.5|1022.5|1020.5|1022.8|1020.5|1022.3|1020.5|2
1648721670000|2022-03-31 10:14:30|1022.8|1020.8|1024.3|1021.8|1024.5|1021.8|1022.5|1020.5|10
1648721680000|2022-03-31 10:14:40|1024.5|1022|1024.3|1022.3|1024.5|1022.5|1024|1022|9
1648721690000|2022-03-31 10:14:50|1024.5|1022|1023.8|1022|1024.5|1022|1023.8|1022|0
1648721700000|2022-03-31 10:15:00|1024|1022.5|1023.8|1022|1024|1022.5|1023.5|1022|0
1648721710000|2022-03-31 10:15:10|1023.5|1021.8|1023.8|1022|1023.8|1022|1023.5|1021.8|0
1648721720000|2022-03-31 10:15:20|1024|1022.5|1024|1022|1024.5|1022.5|1024|1022|17
1648721730000|2022-03-31 10:15:30|1023.8|1021.5|1022.8|1020.5|1023.8|1021.5|1022.3|1020.5|3
1648721740000|2022-03-31 10:15:40|1022.3|1020|1022|1020.3|1022.3|1020.5|1021.5|1019.8|1
1648721750000|2022-03-31 10:15:50|1021.8|1020|1021.3|1019.3|1022|1020.3|1021.3|1019.3|0
1648721760000|2022-03-31 10:16:00|1021.5|1019.5|1021|1019.3|1021.5|1019.5|1021|1019.3|1
1648721770000|2022-03-31 10:16:10|1021.8|1019.5|1022|1019.5|1022|1019.5|1021.8|1019.3|1
1648721790000|2022-03-31 10:16:30|1022.3||1021.8||1022.3||1021.8||0
1648721800000|2022-03-31 10:16:40|1021.5||1021.3||1021.5||1021.3||2
1648721810000|2022-03-31 10:16:50|1021.5|1018.8|1020.8|1018.8|1021.8|1018.8|1020.5|1018.5|2
1648721820000|2022-03-31 10:17:00|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1
1648721830000|2022-03-31 10:17:10|1020|1018|1019.3|1017.3|1020|1018|1019.3|1017.3|3
1648721840000|2022-03-31 10:17:20|1019|1017.5|1018.5|1016.8|1019|1017.5|1018.5|1016.8|1
1648721850000|2022-03-31 10:17:30|1018.3|1017|1019.3|1017.3|1019.3|1017.3|1018.3|1017|0
1648721860000|2022-03-31 10:17:40|1019.5|1017.5|1019.8|1017.5|1019.8|1017.8|1019.5|1017.3|0
1648721870000|2022-03-31 10:17:50|1019.5|1017.8|1019.5|1017.3|1019.5|1017.8|1018.8|1016.8|0
1648721880000|2022-03-31 10:18:00|1019.3||1019.5||1019.5||1019.3||0
1648721890000|2022-03-31 10:18:10|1018.8|1017.5|1019.3|1017.8|1019.5|1017.8|1018.8|1017.5|15
1648721900000|2022-03-31 10:18:20|1019.5|1017.5|1020.3|1018.5|1020.3|1018.5|1019.5|1017.5|0
1648721910000|2022-03-31 10:18:30|1020|1018.3|1020|1018.3|1020.5|1018.5|1019.8|1018|4
1648721920000|2022-03-31 10:18:40|1020.3|1018.5|1020.3|1018.8|1020.5|1018.8|1020.3|1018.5|2
1648721930000|2022-03-31 10:18:50||1018.5||1018.5||1018.5||1018.5|0
1648721940000|2022-03-31 10:19:00|1020.5|1018.8|1019.5|1017.8|1020.5|1018.8|1019.5|1017.8|3
1648721950000|2022-03-31 10:19:10|1019.8|1018|1018.5|1016.8|1019.8|1018|1018|1016.5|1
1648721960000|2022-03-31 10:19:20|1018.8|1017|1019.3|1017.5|1019.8|1018|1018.8|1017|0
1648721970000|2022-03-31 10:19:30|1019.5|1017.3|1019.3|1017.5|1020|1018|1019.3|1017.3|6
1648721980000|2022-03-31 10:19:40|1019.8|1017.8|1018.8|1016.8|1019.8|1017.8|1018.8|1016.8|1
1648721990000|2022-03-31 10:19:50|1019|1017|1019.3|1017.8|1019.5|1017.8|1018.3|1016.5|0
1648722000000|2022-03-31 10:20:00|1019.5|1018|1020.5|1018.5|1020.5|1018.5|1019.5|1018|2
1648722010000|2022-03-31 10:20:10|1020.8|1018.3|1021|1019|1021.3|1019|1020.8|1018.3|1
1648722020000|2022-03-31 10:20:20|1020.8|1019.3|1021.8|1020|1022|1020|1020.5|1019.3|22
1648722030000|2022-03-31 10:20:30|1022|1020.3|1022.3|1020.5|1023.3|1020.8|1021.8|1020.3|2
1648722040000|2022-03-31 10:20:40|1022|1020.3|1022.5|1020.8|1022.5|1020.8|1022|1020.3|5
1648722050000|2022-03-31 10:20:50|1022.8|1021|1022.8|1021.5|1023.3|1021.5|1022.8|1021|1
1648722060000|2022-03-31 10:21:00|1022.5|1021|1023|1020.8|1023|1021|1022.5|1020.8|1
1648722070000|2022-03-31 10:21:10|1022.8|1021|1023.8|1021.5|1023.8|1021.5|1022.5|1020.8|0
1648722080000|2022-03-31 10:21:20|1023.5|1022|1023.8|1022.3|1024.3|1022.3|1023.5|1022|0
1648722090000|2022-03-31 10:21:30|1024|1022.5|1024.5|1022.5|1024.5|1022.5|1023.8|1022.5|8
1648722100000|2022-03-31 10:21:40|1025.3|1023|1024.3|1022.5|1025.5|1023.3|1024|1022.5|1
1648722110000|2022-03-31 10:21:50|1024|1022.8|1024.3|1022.3|1024.3|1022.8|1023.8|1022.3|2
1648722120000|2022-03-31 10:22:00|1024|1022.5|1024.3|1022.5|1025|1023.3|1024|1022.3|10
1648722130000|2022-03-31 10:22:10|1024.5|1022.3|1025.8|1024|1026|1024|1024.5|1022.3|11
1648722140000|2022-03-31 10:22:20|1026|1023.8|1025.5|1023.8|1026|1023.8|1025.3|1023.5|10
1648722150000|2022-03-31 10:22:30|1025.3|1023.5|1026.3|1024.5|1026.3|1024.5|1025|1023.3|4
1648722160000|2022-03-31 10:22:40|1026.5|1024.8|1026.8|1024.8|1027|1025.3|1026.5|1024.5|1
1648722170000|2022-03-31 10:22:50|1026.5||1026.8||1027||1026.5||0
1648722180000|2022-03-31 10:23:00|1027|1024.5|1026.5|1024.5|1027|1024.8|1026.3|1024.5|0
1648722190000|2022-03-31 10:23:10|1026.8|1024.8|1026.5|1024.5|1026.8|1024.8|1026.5|1024.5|0
1648722200000|2022-03-31 10:23:20||1024.8||1024.8||1024.8||1024.8|0
1648722210000|2022-03-31 10:23:30|1026.8|1024.5|1026.5|1024.5|1026.8|1024.5|1026.5|1024.5|2
1648722220000|2022-03-31 10:23:40|1026.8|1024.8|1026.8|1024.8|1026.8|1024.8|1026.8|1024.5|0
1648722230000|2022-03-31 10:23:50|1026.5||1026.5||1026.5||1026.5||0
1648722240000|2022-03-31 10:24:00|1026.8|1025|1027.5|1025.5|1028|1026.3|1026.5|1025|27
1648722250000|2022-03-31 10:24:10|1027.8|1025.8|1027.3|1025.3|1028|1026|1027|1025|2
1648722260000|2022-03-31 10:24:20|1027|1025.5|1027.3|1025.3|1027.8|1025.8|1027|1025.3|0
1648722270000|2022-03-31 10:24:30|1027|1024.5|1024.3|1022.5|1027|1024.5|1024.3|1022.5|1
1648722280000|2022-03-31 10:24:40|1024.5|1023|1024.3|1023|1024.5|1023|1024.3|1023|0
1648722290000|2022-03-31 10:24:50|1024.5||1025||1025||1024.3||13
1648722300000|2022-03-31 10:25:00|1024.8||1024.8||1024.8||1024.3||11
1648722310000|2022-03-31 10:25:10|1024.5|1022.3|1024.3|1022.3|1024.5|1022.5|1024.3|1022.3|4
1648722320000|2022-03-31 10:25:20|1024|1021.8|1023.3|1021|1024|1021.8|1023.3|1021|0
1648722330000|2022-03-31 10:25:30|1023.5|1021.3|1023.8|1021.8|1024|1022|1023.3|1021.3|5
1648722340000|2022-03-31 10:25:40|1024|1022|1024|1022|1024|1022|1023.8|1021.8|1
1648722350000|2022-03-31 10:25:50|1023.3|1021.8|1023.5|1021.5|1023.8|1021.8|1023.3|1021|0
1648722360000|2022-03-31 10:26:00|1023|1021.3|1023|1021|1023.3|1021.3|1023|1021|0
1648722370000|2022-03-31 10:26:10|1023.3|1021.5|1023.3|1021.3|1023.3|1021.5|1023|1021|0
1648722380000|2022-03-31 10:26:20|1023|1021|1023.5|1021.5|1023.5|1021.5|1023|1021|0
1648722390000|2022-03-31 10:26:30|1023.8|1022.3|1024.8|1022.5|1024.8|1022.5|1023.8|1022.3|1
1648722400000|2022-03-31 10:26:40|1025|1022.8|1026|1024|1026|1024|1025|1022.8|16
1648722410000|2022-03-31 10:26:50|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1026|1024|4
1648722420000|2022-03-31 10:27:00|1026.8|1024.5|1026.3|1024.5|1026.8|1025|1026.3|1024.5|0
1648722430000|2022-03-31 10:27:10|1026|1024.3|1026|1023.8|1026|1024.3|1025.8|1023.8|1
1648722440000|2022-03-31 10:27:20|1026.3|1024.3|1025.5|1023.5|1026.3|1024.3|1025.5|1023.5|14
1648722450000|2022-03-31 10:27:30|1025.3|1023.3|1025.5|1023.3|1025.5|1023.3|1025|1023.3|0
1648722470000|2022-03-31 10:27:50|1025.8|1023.8|1026.3|1024.3|1026.3|1024.5|1025.8|1023.8|5
1648722480000|2022-03-31 10:28:00|1026.5|1024|1026.3|1024|1026.5|1024.3|1026|1024|3
1648722490000|2022-03-31 10:28:10|1026|1024.3|1026.8|1024.3|1026.8|1024.8|1026|1024.3|0
1648722500000|2022-03-31 10:28:20|1026.5|1024.5|1026.3|1024.5|1026.5|1024.5|1026.3|1024.5|5
1648722510000|2022-03-31 10:28:30|1026||1026.3||1026.3||1026||0
1648722520000|2022-03-31 10:28:40|1027.3|1025.3|1027.5|1025.8|1027.5|1025.8|1027.3|1025.3|2
1648722530000|2022-03-31 10:28:50|1027.8|1025.3|1026|1024.5|1027.8|1025.3|1026|1024.5|0
1648722540000|2022-03-31 10:29:00|1026.3|1024.8|1025.3|1023.3|1026.3|1024.8|1025.3|1023.3|10
1648722550000|2022-03-31 10:29:10|1025|1023|1025.5|1023.8|1025.5|1023.8|1025|1023|2
1648722560000|2022-03-31 10:29:20|1025.8|1023.5|1025.5|1023.5|1025.8|1023.5|1025.3|1023|4
1648722570000|2022-03-31 10:29:30|1025.3|1023.3|1024.8|1022.8|1025.5|1023.3|1024.8|1022.8|0
1648722580000|2022-03-31 10:29:40|1025.5|1022.5|1024.8|1022.5|1025.5|1023.3|1024.8|1022.5|0
1648722590000|2022-03-31 10:29:50|1024.5|1022.8|1024.8|1022.8|1024.8|1022.8|1024.5|1022.5|0
1648722600000|2022-03-31 10:30:00|1025|1023|1025|1023|1025|1023|1024.8|1022.5|0
1648722610000|2022-03-31 10:30:10|1025.3|1023.3|1026|1024.5|1026|1024.5|1025.3|1023.3|25
1648722620000|2022-03-31 10:30:20|1025.8|1024.8|1026.5|1024.5|1026.8|1025|1025.8|1024.5|2
1648722630000|2022-03-31 10:30:30|1026.3||1026||1026.3||1026||20
1648722640000|2022-03-31 10:30:40|1026.3|1024.8|1026.3|1024.5|1026.8|1024.8|1026|1024.5|13
1648722650000|2022-03-31 10:30:50|1026.5|1024.8|1027|1025.3|1027|1025.3|1026.5|1024.8|3
1648722660000|2022-03-31 10:31:00|1026.8|1025|1027.3|1026|1027.5|1026|1026.8|1025|3
1648722670000|2022-03-31 10:31:10|1027.5||1027.5||1027.5||1027.5||10
1648722680000|2022-03-31 10:31:20|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.5|1026.3|12
1648722690000|2022-03-31 10:31:30|1028|1026.8|1028.5|1026.5|1029|1027|1028|1026.5|2
1648722700000|2022-03-31 10:31:40|1028.3|1026.8|1028.5|1026.8|1028.8|1026.8|1028|1026.5|5
1648722710000|2022-03-31 10:31:50|1029|1027|1029|1027.5|1029|1027.5|1029|1027|0
1648722720000|2022-03-31 10:32:00|1028.8|1027|1028.8|1027.3|1028.8|1027.3|1028.5|1026.8|2
1648722730000|2022-03-31 10:32:10|1029|1027.5|1029|1027.8|1029|1027.8|1029|1027.3|34
1648722740000|2022-03-31 10:32:20|1029.8||1029.5||1029.8||1029.5||5
1648722750000|2022-03-31 10:32:30|1030||1029.8||1030||1029.8||0
1648722760000|2022-03-31 10:32:40|1029.5|1028|1030.3|1028.3|1030.3|1028.3|1029.5|1028|0
1648722770000|2022-03-31 10:32:50|1031|1029|1030.8|1029|1031.3|1029.3|1030.5|1028.5|12
1648722780000|2022-03-31 10:33:00|1031.3|1029.3|1030.8|1029|1031.3|1029.5|1030.8|1029|1
1648722790000|2022-03-31 10:33:10|1030.5|1028.8|1031.3|1029.3|1031.3|1029.3|1030.5|1028.8|1
1648722800000|2022-03-31 10:33:20|1031.5|1029.5|1031.5|1029.8|1031.5|1029.8|1031.3|1029.5|0
1648722810000|2022-03-31 10:33:30|1031.8|1030.3|1031.8|1030.3|1032.3|1030.3|1031.8|1030.3|1
1648722820000|2022-03-31 10:33:40|1032.3|1030.8|1032.3|1030.8|1032.5|1030.8|1031.8|1030.8|6
1648722830000|2022-03-31 10:33:50|1032.8|1031|1032.5|1031|1032.8|1031|1032.5|1031|0
1648722840000|2022-03-31 10:34:00|1032.3|1030.8|1032.3|1030.8|1032.5|1030.8|1032|1030.8|5
1648722850000|2022-03-31 10:34:10|1032.5||1032.5||1032.5||1032.5||0
1648722860000|2022-03-31 10:34:20|1032.3|1031.3|1033|1031|1033.5|1031.8|1032.3|1031|1
1648722870000|2022-03-31 10:34:30|1033.3|1031.3|1032.8|1030.8|1033.3|1031.3|1032.8|1030.8|0
1648722880000|2022-03-31 10:34:40|1032.5||1032.3||1032.5||1032||8
1648722890000|2022-03-31 10:34:50|1032||1032||1032.3||1032||9
1648722900000|2022-03-31 10:35:00|1032.5||1032.5||1032.5||1032.3||2
1648722910000|2022-03-31 10:35:10|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.5|1031.3|13
1648722920000|2022-03-31 10:35:20|1033|1031|1033.3|1031.3|1033.5|1031.8|1033|1031|5
1648722930000|2022-03-31 10:35:30|1032.5|1031|1032.3|1030.8|1032.5|1031|1032.3|1030.8|5
1648722940000|2022-03-31 10:35:40|1032.5||1032.5||1032.5||1032.3||10
1648722950000|2022-03-31 10:35:50|1032.3||1032.3||1032.3||1032.3||0
1648722960000|2022-03-31 10:36:00|1032.5||1032.3||1032.5||1032.3||0
1648722970000|2022-03-31 10:36:10|1032.5|1030.5|1032.5|1030.8|1032.5|1031.3|1032.3|1030.5|3
1648722980000|2022-03-31 10:36:20|1032.8||1032.3||1032.8||1032.3||3
1648722990000|2022-03-31 10:36:30|1032.5||1032||1032.5||1032||6
1648723000000|2022-03-31 10:36:40|1032.3|1031|1032.3|1030.8|1032.8|1031|1032.3|1030.8|3
1648723010000|2022-03-31 10:36:50|1033|1031.3|1032|1030.8|1033|1031.3|1032|1030.8|10
1648723020000|2022-03-31 10:37:00|1032.3|1030.5|1032.3|1030.5|1032.5|1030.5|1032.3|1030.5|4
1648723030000|2022-03-31 10:37:10|1033|1031|1033.3|1031.3|1033.5|1031.5|1033|1031|2
1648723040000|2022-03-31 10:37:20|1033|1031|1032.8|1030.8|1033|1031|1032.8|1030.8|0
1648723050000|2022-03-31 10:37:30|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|0
1648723060000|2022-03-31 10:37:40||1030.8||1030.8||1030.8||1030.8|0
1648723070000|2022-03-31 10:37:50|1032.3|1031|1032.3|1030.5|1032.3|1031|1032.3|1030.5|0
1648723080000|2022-03-31 10:38:00|1032.5|1030.8|1032.3|1030.5|1032.5|1030.8|1032.3|1030.5|0
1648723100000|2022-03-31 10:38:20|||||||||3
1648723110000|2022-03-31 10:38:30|1032.5||1032.3||1032.5||1032.3||0
1648723120000|2022-03-31 10:38:40|1032.5|1030.8|1032.8|1030.8|1032.8|1030.8|1032.5|1030.8|0
1648723130000|2022-03-31 10:38:50|1032.5|1030.5|1032.3|1030.5|1032.5|1030.5|1032|1030.5|0
1648723140000|2022-03-31 10:39:00|1032||1032.3||1032.3||1032||0
1648723150000|2022-03-31 10:39:10|1033.3|1031.3|1033.8|1032|1034.5|1032.3|1032.8|1031.3|7
1648723160000|2022-03-31 10:39:20|1033.5|1031.8|1034|1032.5|1034|1032.5|1033.5|1031.8|9
1648723170000|2022-03-31 10:39:30|1034.3|1032.3|1033.8|1032.3|1034.3|1032.3|1033.8|1032.3|6
1648723180000|2022-03-31 10:39:40|1034|1032.5|1035.8|1034|1036.3|1034.5|1033.8|1032.3|38
1648723190000|2022-03-31 10:39:50|1036.5|1034.5|1035.5|1033.8|1036.5|1034.5|1035.5|1033.8|18
1648723200000|2022-03-31 10:40:00||1033.5||1034||1034||1033.5|11
1648723210000|2022-03-31 10:40:10|1035|1033.5|1035.3|1033.5|1035.5|1033.5|1034.8|1033.5|21
1648723220000|2022-03-31 10:40:20|1035.5||1035.5||1035.8||1035.3||12
1648723230000|2022-03-31 10:40:30|1035.3||1035||1035.3||1035||0
1648723240000|2022-03-31 10:40:40|1035.5||1035.3||1035.5||1034.8||2
1648723250000|2022-03-31 10:40:50|1035.8|1034|1035.5|1033.8|1036|1034.3|1035.5|1033.8|9
1648723260000|2022-03-31 10:41:00|1035.8|1034|1035.8|1034|1035.8|1034|1035.5|1033.8|0
1648723270000|2022-03-31 10:41:10|1035.5|1033.8|1035.5|1033.8|1035.8|1033.8|1035.5|1033.8|0
1648723280000|2022-03-31 10:41:20|1035.3|1033.5|1035.3|1033.5|1035.8|1033.8|1035|1033.5|2
1648723290000|2022-03-31 10:41:30|1035.5|1033.8|1035.5|1034|1035.5|1034|1035.3|1033.8|0
1648723300000|2022-03-31 10:41:40|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1
1648723310000|2022-03-31 10:41:50|1035.5||1035.3||1035.8||1035.3||3
1648723320000|2022-03-31 10:42:00|1035.5||1035.3||1035.5||1035.3||4
1648723330000|2022-03-31 10:42:10|1035.5|1034|1035.5|1033.8|1035.8|1034|1035.3|1033.8|15
1648723340000|2022-03-31 10:42:20|1035.3||1035.5||1035.8||1035.3||1
1648723350000|2022-03-31 10:42:30|1035.3|1034.3|1035.5|1033.8|1035.8|1034.3|1035.3|1033.8|0
1648723360000|2022-03-31 10:42:40|1035.3||1035.3||1035.5||1035.3||0
1648723370000|2022-03-31 10:42:50|1035|1033.5|1035|1033.5|1035.3|1033.5|1035|1033.5|16
1648723380000|2022-03-31 10:43:00|1034.8|1033|1034.5|1032.8|1034.8|1033|1034.5|1032.8|1
1648723390000|2022-03-31 10:43:10|1034.3|1032.5|1034|1032.3|1034.3|1032.5|1034|1032.3|2
1648723400000|2022-03-31 10:43:20|1034.3|1032.5|1034|1031.8|1034.5|1033|1034|1031.8|0
1648723410000|2022-03-31 10:43:30|1034.3|1032|1034.3|1032.3|1034.3|1032.3|1034.3|1032|0
1648723420000|2022-03-31 10:43:40|1034|1032.5|1034.3|1032.3|1034.8|1032.5|1034|1032.3|1
1648723430000|2022-03-31 10:43:50|1034.8|1032.8|1034.3|1032.3|1034.8|1032.8|1033.8|1032.3|4
1648723440000|2022-03-31 10:44:00|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|1034.3|1032.8|0
1648723450000|2022-03-31 10:44:10|1034.8|1033|1034.8|1033|1034.8|1033|1034.5|1032.8|2
1648723460000|2022-03-31 10:44:20|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|0
1648723470000|2022-03-31 10:44:30|1035|1033.5|1034.5|1032.8|1035|1033.5|1034.5|1032.8|11
1648723480000|2022-03-31 10:44:40|1034|1032.5|1035.3|1033.5|1035.3|1033.5|1034|1032.5|2
1648723490000|2022-03-31 10:44:50|1035||1035.3||1035.5||1035||0
1648723500000|2022-03-31 10:45:00|1035.5|1034.5|1036.3|1034.5|1036.8|1035|1035.5|1034.5|0
1648723510000|2022-03-31 10:45:10|1036|1034|1036|1034|1036.3|1034.3|1035.5|1034|0
1648723520000|2022-03-31 10:45:20|1035.5|1034.3|1035.3|1033.5|1035.5|1034.3|1035.3|1033.5|0
1648723530000|2022-03-31 10:45:30|1035|1033.3|1034.8|1033|1035|1033.5|1034.8|1032.8|0
1648723540000|2022-03-31 10:45:40|1035|1033.3|1035.3|1033|1035.3|1033.3|1034.5|1032.8|2
1648723550000|2022-03-31 10:45:50|1034.8|1032.8|1035|1033|1035.3|1033.3|1034.8|1032.8|3
1648723560000|2022-03-31 10:46:00|1035.3|1033.3|1035.3|1033|1035.3|1033.3|1034.8|1033|0
1648723570000|2022-03-31 10:46:10|1034.8|1032.5|1034.3|1032.5|1034.8|1032.5|1034.3|1032.5|2
1648723580000|2022-03-31 10:46:20||1032.8||1032.5||1032.8||1032.5|0
1648723590000|2022-03-31 10:46:30|1034|1032|1034.3|1032.3|1034.3|1032.3|1034|1032|8
1648723600000|2022-03-31 10:46:40|1034|1032|1034|1032|1034|1032.3|1034|1032|0
1648723610000|2022-03-31 10:46:50|1034.8|1032.5|1034.8|1032.5|1034.8|1032.8|1034.3|1032.3|4
1648723620000|2022-03-31 10:47:00|1035.5|1032.8|1035.3|1033.3|1035.5|1033.3|1035|1032.8|0
1648723630000|2022-03-31 10:47:10|1035||1035.3||1035.3||1035||0
1648723640000|2022-03-31 10:47:20|1035||1034.8||1035||1034.8||0
1648723650000|2022-03-31 10:47:30|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|6
1648723660000|2022-03-31 10:47:40|1034.3|1032.8|1034.3|1032.3|1034.5|1032.8|1034.3|1032.3|1
1648723670000|2022-03-31 10:47:50|1034.5|1032|1034.5|1032.3|1034.5|1032.5|1034.5|1032|0
1648723680000|2022-03-31 10:48:00||1032.5||1032.5||1032.5||1032.5|0
1648723700000|2022-03-31 10:48:20|1033.3|1031.3|1032.5|1030.5|1033.3|1031.3|1032.5|1030.5|8
1648723710000|2022-03-31 10:48:30|1032.3|1030.3|1032|1030.5|1032.3|1030.5|1032|1030.3|0
1648723720000|2022-03-31 10:48:40|1031.8||1032.3||1032.3||1031.8||4
1648723730000|2022-03-31 10:48:50|1032||1032||1032.5||1032||7
1648723740000|2022-03-31 10:49:00|1031.8||1032.3||1032.3||1031.8||8
1648723750000|2022-03-31 10:49:10|1032.5||1032.8||1032.8||1032||0
1648723760000|2022-03-31 10:49:20|1032.5|1030.8|1032.8|1030.8|1033|1030.8|1032.5|1030.5|2
1648723770000|2022-03-31 10:49:30|1033.5|1031.5|1033.5|1032|1033.5|1032|1033.3|1031.3|1
1648723780000|2022-03-31 10:49:40||1031.5||1031.5||1031.5||1031.5|1
1648723790000|2022-03-31 10:49:50||1031.8||1032||1032.3||1031.8|2
1648723800000|2022-03-31 10:50:00|1034.3|1032.5|1034.3|1032|1034.3|1032.5|1034.3|1032|3
1648723810000|2022-03-31 10:50:10|1034.8|1032.5|1034.8|1032.8|1034.8|1033|1034.8|1032.5|0
1648723820000|2022-03-31 10:50:20|1035|1033|1034.8|1033|1035|1033.3|1034.8|1033|1
1648723830000|2022-03-31 10:50:30|1035|1033.3|1035.3|1033.5|1035.3|1033.5|1034.8|1032.8|4
1648723840000|2022-03-31 10:50:40|1035|1033.3|1035.5|1033.8|1035.5|1033.8|1035|1033.3|3
1648723850000|2022-03-31 10:50:50|1035.3|1033.5|1035.3|1033.8|1035.5|1033.8|1035.3|1033.5|0
1648723860000|2022-03-31 10:51:00||1033.5||1033.8||1033.8||1033.3|0
1648723870000|2022-03-31 10:51:10|1035.5|1033.5|1035.8|1033.5|1035.8|1033.8|1035.5|1033.5|2
1648723880000|2022-03-31 10:51:20|1035.5||1035.5||1035.5||1035.5||0
1648723890000|2022-03-31 10:51:30|1035.8|1033.3|1035.8|1033.8|1035.8|1033.8|1035.8|1033.3|0
1648723900000|2022-03-31 10:51:40|1035.5||1035.5||1035.8||1035.5||0
1648723910000|2022-03-31 10:51:50|1035.3|1033.5|1035.8|1033.5|1035.8|1033.8|1035.3|1033.5|5
1648723920000|2022-03-31 10:52:00|1035.3||1035.5||1035.8||1035||4
1648723930000|2022-03-31 10:52:10|1035.8|1034|1036.3|1034.3|1036.5|1034.3|1035.8|1034|0
1648723940000|2022-03-31 10:52:20|1036|1034.5|1036|1033.8|1036.5|1034.5|1036|1033.8|0
1648723950000|2022-03-31 10:52:30|1035.8|1033.5|1035.8|1034|1035.8|1034|1035.5|1033.5|2
1648723960000|2022-03-31 10:52:40||1034.3||1034.5||1034.5||1034.3|0
1648723970000|2022-03-31 10:52:50|1035|1033.5|1035|1033.3|1035|1033.5|1034.8|1033|20
1648723980000|2022-03-31 10:53:00|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|7
1648723990000|2022-03-31 10:53:10|1034.3|1032.5|1033.8|1031.5|1034.3|1032.5|1033.8|1031.5|3
1648724000000|2022-03-31 10:53:20|1033.5|1031.3|1032.3|1030.3|1033.5|1031.3|1032.3|1030.3|0
1648724010000|2022-03-31 10:53:30|1032|1029.8|1030|1028|1032|1029.8|1030|1028|0
1648724020000|2022-03-31 10:53:40|1029.8|1027.8|1028.8|1026.5|1029.8|1027.8|1028.8|1026.5|2
1648724030000|2022-03-31 10:53:50|1028.5|1025.3|1027|1025.3|1028.5|1025.5|1027|1025.3|3
1648724040000|2022-03-31 10:54:00|1026.8|1025|1026.3|1024.5|1027|1025|1026.3|1024.5|6
1648724050000|2022-03-31 10:54:10|1026.5|1024.8|1026.8|1025|1026.8|1025|1026.5|1024.8|0
1648724060000|2022-03-31 10:54:20|1026.5|1024.8|1026.3|1024.5|1026.5|1024.8|1026.3|1024.5|0
1648724070000|2022-03-31 10:54:30|1026.8||1026.8||1026.8||1026.8||1
1648724080000|2022-03-31 10:54:40|1027|1024.8|1027.3|1025|1027.5|1025.3|1027|1024.8|1
1648724090000|2022-03-31 10:54:50|1026.8|1025.5|1026.8|1024.5|1027.3|1025.5|1026.8|1024.5|0
1648724100000|2022-03-31 10:55:00|1027|1025|1027.3|1025.3|1027.3|1025.3|1026.8|1024.8|0
1648724110000|2022-03-31 10:55:10|1027.8|1025.5|1028.8|1026.5|1029|1026.8|1027.8|1025.5|1
1648724120000|2022-03-31 10:55:20|1028.5|1026.8|1028.5|1026.5|1028.5|1026.8|1028.5|1026.5|0
1648724130000|2022-03-31 10:55:30|1028.8|1026.3|1028.3|1026.3|1028.8|1026.5|1028.3|1026.3|0
1648724140000|2022-03-31 10:55:40|1028.5|1026|1028.3|1026|1028.8|1026.5|1028.3|1026|0
1648724150000|2022-03-31 10:55:50|1028|1025.8|1028|1025.5|1028|1025.8|1028|1025.5|1
1648724160000|2022-03-31 10:56:00|1028.3|1025.8|1027.5|1025.3|1028.5|1026.3|1027.5|1025.3|6
1648724170000|2022-03-31 10:56:10|1028|1025.5|1023.8|1021.8|1028|1025.8|1023.5|1021.3|12
1648724180000|2022-03-31 10:56:20|1024|1022|1025.3|1023|1025.3|1023|1023.8|1021.3|0
1648724190000|2022-03-31 10:56:30|1025.5|1023.3|1025.8|1023.3|1025.8|1023.3|1025.5|1023.3|0
1648724200000|2022-03-31 10:56:40|1026|1023.5|1026.3|1024|1026.3|1024|1025.5|1023.3|0
1648724210000|2022-03-31 10:56:50|1026.5|1024.5|1027|1024.8|1027|1024.8|1026.3|1024.5|2
1648724220000|2022-03-31 10:57:00|1027.8|1025.3|1027.3|1025|1027.8|1025.8|1026.8|1024.8|6
1648724230000|2022-03-31 10:57:10|1027|1024.8|1027|1024|1027|1024.8|1026.5|1024|10
1648724240000|2022-03-31 10:57:20|1026.8|1024.5|1027.3|1024.8|1027.3|1024.8|1026.5|1024.3|0
1648724250000|2022-03-31 10:57:30|1027|1024.5|1027.5|1024.8|1028.3|1026|1026.8|1024.3|5
1648724260000|2022-03-31 10:57:40|1028|1025.3|1029|1026.5|1029|1026.5|1028|1025.3|1
1648724270000|2022-03-31 10:57:50|1028.8|1026.8|1028.8|1026.5|1029|1027|1028.5|1026|0
1648724280000|2022-03-31 10:58:00|1029.3|1027|1029.3|1026.8|1029.5|1027|1029|1026.8|0
1648724290000|2022-03-31 10:58:10|1029.5|1027|1029.5|1027.3|1030.3|1028|1029.5|1027|1
1648724300000|2022-03-31 10:58:20|1030|1027.5|1029.5|1027.5|1030|1027.5|1029.5|1027.5|2
1648724310000|2022-03-31 10:58:30|1029.3|1027.3|1028.5|1026.3|1029.3|1027.3|1028.3|1026.3|9
1648724320000|2022-03-31 10:58:40|1028.8|1026.5|1028.5|1026.5|1028.8|1026.8|1028.5|1026.3|0
1648724330000|2022-03-31 10:58:50|1028.8|1026.8|1027.8|1025.8|1028.8|1027|1027.8|1025.8|1
1648724340000|2022-03-31 10:59:00|1028|1026|1028.5|1026|1028.5|1026.3|1028|1026|6
1648724350000|2022-03-31 10:59:10|1028.3|1026.5|1029|1026.8|1029.3|1026.8|1028.3|1026.5|1
1648724360000|2022-03-31 10:59:20|1028.8||1028.8||1028.8||1028.8||0
1648724370000|2022-03-31 10:59:30|1029||1028.8||1029||1028.8||0
1648724390000|2022-03-31 10:59:50|1029|1026.3|1029|1026.5|1029|1026.5|1029|1026.3|3
1648724400000|2022-03-31 11:00:00|1029.3|1026.8|1029.3|1026.8|1029.5|1027|1029.3|1026.8|0
1648724410000|2022-03-31 11:00:10|1028.8|1027.3|1029.5|1026.8|1029.5|1027.3|1028.8|1026.8|0
1648724420000|2022-03-31 11:00:20|1029.3|1027.3|1029.3|1026.8|1029.5|1027.3|1029|1026.8|0
1648724430000|2022-03-31 11:00:30|1029|1026.5|1029|1026.5|1029.3|1026.5|1029|1026.5|0
1648724440000|2022-03-31 11:00:40|1028.5|1026.3|1027.3|1025.3|1029|1026.5|1027.3|1025.3|0
1648724450000|2022-03-31 11:00:50|1027.5|1025.8|1028.3|1026|1028.5|1026|1027.5|1025.5|0
1648724460000|2022-03-31 11:01:00|1028|1025.8|1027.3|1024.8|1028.3|1025.8|1027.3|1024.8|0
1648724470000|2022-03-31 11:01:10|1027.8|1025|1028.8|1027|1028.8|1027|1027.8|1024.5|11
1648724480000|2022-03-31 11:01:20|1029|1026.3|1029|1026.8|1029|1026.8|1029|1025.8|2
1648724490000|2022-03-31 11:01:30|1028.8|1026.5|1029|1026.8|1029.5|1027.3|1028.8|1026.5|0
1648724500000|2022-03-31 11:01:40|1029.3|1027|1029|1026.3|1029.3|1027.3|1028.8|1026.3|9
1648724510000|2022-03-31 11:01:50|1028.8||1028.8||1029||1028.8||0
1648724520000|2022-03-31 11:02:00|1029.3|1026.5|1029|1026.3|1029.3|1026.8|1029|1026.3|0
1648724530000|2022-03-31 11:02:10||1026.5||1026.5||1026.5||1026.5|0
1648724540000|2022-03-31 11:02:20|1029.3|1026.3|1029.8|1027.3|1030|1027.8|1029.3|1026.3|0
1648724550000|2022-03-31 11:02:30|1030|1027.8|1029.8|1027.3|1030|1027.8|1029.8|1027.3|0
1648724560000|2022-03-31 11:02:40|1030|1026.8|1030.5|1029|1030.5|1029|1029.5|1026.8|14
1648724570000|2022-03-31 11:02:50|1030.8|1029.5|1031.8|1029.5|1032|1029.5|1030.8|1029.3|2
1648724580000|2022-03-31 11:03:00|1032.3|1029.3|1032.5|1030|1032.5|1030.3|1032.3|1029.3|0
1648724590000|2022-03-31 11:03:10|1032.3|1029.8|1032.3|1030|1032.3|1030|1032|1029.8|0
1648724600000|2022-03-31 11:03:20|1032.8|1031|1032.8|1030.8|1032.8|1031|1032.8|1030.8|3
1648724610000|2022-03-31 11:03:30|1033|1031|1033.5|1031.5|1033.5|1031.5|1033|1031|6
1648724620000|2022-03-31 11:03:40||1031.8||1031.8||1032||1031.5|2
1648724630000|2022-03-31 11:03:50|1034.8|1032.5|1033.8|1031.8|1034.8|1032.5|1033.3|1031.5|24
1648724640000|2022-03-31 11:04:00|1034|1032|1032.8|1031|1034|1032|1032.8|1030.8|2
1648724650000|2022-03-31 11:04:10|1033|1031.3|1032.5|1030.8|1033|1031.3|1032.5|1030.8|0
1648724660000|2022-03-31 11:04:20|1032.3|1030.5|1032.3|1030.5|1032.5|1030.5|1032.3|1030.5|0
1648724670000|2022-03-31 11:04:30|1032.5|1030.8|1032.5|1030.5|1032.8|1030.8|1032.3|1030.5|0
1648724680000|2022-03-31 11:04:40|1032.3|1030.3|1031.8|1030.3|1032.3|1030.3|1031.8|1030|0
1648724690000|2022-03-31 11:04:50|1032|1030|1031.8|1030|1032|1030|1031.8|1030|1
1648724700000|2022-03-31 11:05:00|1031.5|1029.5|1032.3|1029.8|1032.3|1029.8|1031.5|1029.5|0
1648724710000|2022-03-31 11:05:10|1032.5|1030|1032.5|1029.8|1032.5|1030|1032.5|1029.8|0
1648724720000|2022-03-31 11:05:20||1030||1030||1030.3||1030|2
1648724740000|2022-03-31 11:05:40||1031||1031||1031||1031|2
1648724750000|2022-03-31 11:05:50||1030.5||1030.5||1030.5||1030.5|0
1648724760000|2022-03-31 11:06:00|1032.3|1031|1033|1030.8|1033|1031|1032.3|1030.8|4
1648724770000|2022-03-31 11:06:10|1033.3|1031.3|1033|1031.3|1033.5|1031.5|1033|1031.3|2
1648724780000|2022-03-31 11:06:20|1033.3|1031.5|1033.3|1031.8|1033.5|1031.8|1033.3|1031.3|0
1648724790000|2022-03-31 11:06:30|1033.5||1033.5||1033.5||1033.3||6
1648724800000|2022-03-31 11:06:40|1033|1031.3|1033|1031.3|1033|1031.3|1032.8|1030.8|0
1648724810000|2022-03-31 11:06:50|1032.8||1033||1033.3||1032.8||0
1648724820000|2022-03-31 11:07:00|1033.3|1032|1033.5|1032|1033.5|1032|1033|1032|4
1648724830000|2022-03-31 11:07:10|1033|1031.3|1033.5|1031.3|1033.5|1031.3|1033|1031.3|22
1648724840000|2022-03-31 11:07:20||1031.5||1031.3||1031.5||1031.3|1
1648724850000|2022-03-31 11:07:30||1031.5||1031.3||1031.5||1031.3|0
1648724860000|2022-03-31 11:07:40||1031.5||1031.5||1031.5||1031.5|0
1648724880000|2022-03-31 11:08:00|1034|1031.8|1033.8|1031.8|1034|1032|1033.8|1031.8|3
1648724890000|2022-03-31 11:08:10||1032||1031.8||1032||1031.8|1
1648724900000|2022-03-31 11:08:20|1033.5|1032|1033.8|1031.8|1033.8|1032|1033.5|1031.8|1
1648724910000|2022-03-31 11:08:30|1033.5||1033.8||1033.8||1033.3||6
1648724920000|2022-03-31 11:08:40|1033.5||1033.5||1033.5||1033.3||0
1648724930000|2022-03-31 11:08:50|1033.3||1033.8||1033.8||1033.3||3
1648724940000|2022-03-31 11:09:00|1033.5|1030.8|1033.3|1030.8|1033.5|1031|1033.3|1030.8|3
1648724950000|2022-03-31 11:09:10|1033|1031|1033|1030.8|1033.5|1031|1032.5|1030.8|3
1648724960000|2022-03-31 11:09:20||1030.5||1030.5||1030.5||1030.5|0
1648724970000|2022-03-31 11:09:30||1030.8||1030.8||1030.8||1030.5|0
1648724980000|2022-03-31 11:09:40|1032.8|1031|1033.3|1031|1033.3|1031|1032.5|1031|0
1648724990000|2022-03-31 11:09:50|1033.5|1031.3|1033.5|1031.5|1033.5|1031.5|1033|1031|0
1648725000000|2022-03-31 11:10:00|1033.3|1032|1033.8|1032|1033.8|1032|1033.3|1032|0
1648725010000|2022-03-31 11:10:10|1033.5|1032.5|1034.3|1032|1035|1032.5|1033.5|1032|6
1648725020000|2022-03-31 11:10:20|1034.5|1032.5|1035.3|1033.5|1036|1034|1034.3|1032.5|24
1648725030000|2022-03-31 11:10:30|1036|1033.8|1035.5|1033.3|1036|1033.8|1035.3|1033.3|12
1648725040000|2022-03-31 11:10:40|1035.3|1033.5|1035.8|1033.5|1035.8|1033.5|1035.3|1033.3|0
1648725050000|2022-03-31 11:10:50|1035.3|1033.3|1035.3|1033.3|1035.3|1033.5|1035|1033.3|0
1648725060000|2022-03-31 11:11:00|1034.5|1033.5|1034.3|1032.3|1034.5|1033.5|1034.3|1032.3|1
1648725070000|2022-03-31 11:11:10|1034|1031.8|1034.5|1032|1034.5|1032.5|1033.3|1031.5|3
1648725080000|2022-03-31 11:11:20|1034.3|1032.3|1035|1032.5|1035|1032.8|1034.3|1032|0
1648725090000|2022-03-31 11:11:30|1034.5|1032.8|1034.3|1032.3|1034.5|1032.8|1033.8|1031.8|0
1648725100000|2022-03-31 11:11:40|1033.5|1032|1033.5|1030.8|1033.5|1032|1033.5|1030.8|2
1648725110000|2022-03-31 11:11:50|1033.8|1031|1033.5|1031|1033.8|1031|1033.5|1031|0
1648725120000|2022-03-31 11:12:00|1033.8|1031.3|1034.3|1031.8|1034.3|1032|1033.8|1031.3|0
1648725130000|2022-03-31 11:12:10|1034.5|1032|1034.3|1032|1034.5|1032|1034.3|1032|0
1648725140000|2022-03-31 11:12:20|1034.5|1031.8|1034.5|1032|1034.5|1032|1034.3|1031.5|0
1648725150000|2022-03-31 11:12:30|1034.3|1031.8|1034.3|1032|1034.5|1032|1034|1031.5|1
1648725160000|2022-03-31 11:12:40||1031.8||1032.3||1032.3||1031.8|0
1648725170000|2022-03-31 11:12:50|1034|1032|1034|1032.3|1034|1032.3|1034|1032|0
1648725180000|2022-03-31 11:13:00|1034.5|1031.8|1034.5|1031.8|1034.5|1031.8|1034.5|1031.8|1
1648725190000|2022-03-31 11:13:10|1034|1032|1033.8|1032|1034|1032.3|1033.8|1032|0
1648725200000|2022-03-31 11:13:20||1032.3||1031.3||1032.3||1031.3|12
1648725210000|2022-03-31 11:13:30||1031.5||1031.8||1031.8||1031.5|0
1648725220000|2022-03-31 11:13:40|1033.5|1031|1033.3|1030.8|1033.5|1031|1032.5|1030.5|0
1648725230000|2022-03-31 11:13:50|1033|1030.5|1033.8|1031.8|1033.8|1031.8|1033|1030.5|0
1648725240000|2022-03-31 11:14:00|1033.5|1031.5|1033.5|1031.5|1033.8|1031.8|1033.5|1031.5|0
1648725250000|2022-03-31 11:14:10|1033.8|1031.8|1033.8|1031.8|1033.8|1032|1033.5|1031.8|7
1648725260000|2022-03-31 11:14:20|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1
1648725270000|2022-03-31 11:14:30|1033.3|1031|1033.5|1030.8|1033.5|1031.3|1033.3|1030.5|0
1648725280000|2022-03-31 11:14:40|1033.3|1031|1032.5|1030.5|1033.3|1031|1032.5|1030.5|3
1648725290000|2022-03-31 11:14:50||1030.8||1030.5||1030.8||1030.5|5
1648725300000|2022-03-31 11:15:00|1032||1032.3||1032.5||1032||5
1648725310000|2022-03-31 11:15:10|1032.5|1029.3|1032|1029.5|1032.5|1029.8|1031.8|1029|5
1648725320000|2022-03-31 11:15:20|1031.8|1029.8|1031.8|1029.3|1032|1029.8|1031.8|1029|0
1648725330000|2022-03-31 11:15:30|1032|1029|1031.8|1029.3|1032|1029.5|1031.8|1029|0
1648725340000|2022-03-31 11:15:40|1032|1029.8|1031.8|1029.3|1032|1029.8|1031.8|1029.3|0
1648725350000|2022-03-31 11:15:50||1029||1029.3||1029.3||1029|0
1648725370000|2022-03-31 11:16:10|1031.5||1031.5||1031.5||1031.3||0
1648725380000|2022-03-31 11:16:20|1031.3|1028.8|1029.8|1027.8|1031.3|1028.8|1029.5|1027.5|0
1648725390000|2022-03-31 11:16:30|1029.3|1027|1028.3|1026.3|1029.3|1027|1028|1026|0
1648725400000|2022-03-31 11:16:40|1029|1026.8|1029|1026.8|1029|1027|1029|1026.8|0
1648725410000|2022-03-31 11:16:50|1029.3|1027|1029.3|1027|1029.5|1027.3|1029.3|1026.8|0
1648725420000|2022-03-31 11:17:00|1029.5|1027.3|1029.5|1027.3|1029.5|1027.3|1029.5|1027.3|0
1648725430000|2022-03-31 11:17:10|1029.3||1029.5||1029.5||1029.3||0
1648725440000|2022-03-31 11:17:20|1029.8|1027.8|1029.5|1027.5|1029.8|1027.8|1029.3|1027.3|0
1648725450000|2022-03-31 11:17:30|1029.3|1027.3|1029.3|1027.3|1029.3|1027.3|1029.3|1027.3|0
1648725460000|2022-03-31 11:17:40|1029.5|1027|1029.3|1027.3|1029.5|1027.8|1029.3|1027|0
1648725470000|2022-03-31 11:17:50|1029.5|1027.5|1029.5|1027.3|1030|1028|1029.5|1027.3|0
1648725480000|2022-03-31 11:18:00|1029.8|1027.5|1029.5|1027.3|1029.8|1027.8|1029.5|1027.3|0
1648725490000|2022-03-31 11:18:10|1029.8|1027.8|1029.5|1027.3|1029.8|1027.8|1029.5|1027.3|0
1648725500000|2022-03-31 11:18:20|1029.3|1027|1029.5|1027.3|1029.5|1027.5|1029|1027|0
1648725510000|2022-03-31 11:18:30|1029.3||1029.3||1029.3||1029.3||0
1648725520000|2022-03-31 11:18:40|1029|1027|1028.8|1026.8|1029.3|1027.3|1028.8|1026.8|0
1648725530000|2022-03-31 11:18:50|1029||1029||1029||1029||0
1648725540000|2022-03-31 11:19:00|1029.8|1027.3|1029.8|1027.5|1030|1027.8|1029.8|1027.3|0
1648725550000|2022-03-31 11:19:10|1029.5|1027.8|1029.5|1027.3|1029.5|1027.8|1029.5|1027|0
1648725570000|2022-03-31 11:19:30|1029.8|1027.5|1029.5|1027|1029.8|1027.8|1029.5|1027|0
1648725580000|2022-03-31 11:19:40|1029.8|1027.3|1030.5|1028.3|1030.5|1028.5|1029.8|1027.3|0
1648725590000|2022-03-31 11:19:50|1031|1028.5|1030.5|1028.5|1031|1028.5|1029.8|1027.5|0
1648725600000|2022-03-31 11:20:00|1030|1028|1030.5|1028.5|1030.5|1028.5|1030|1028|0
1648725610000|2022-03-31 11:20:10|1030.8|1028.3|1029.8|1027.3|1030.8|1028.5|1029.8|1027.3|0
1648725620000|2022-03-31 11:20:20|1030|1027.5|1029.5|1027|1030|1027.5|1029.5|1027|0
1648725630000|2022-03-31 11:20:30|1029.3|1027.3|1029|1026.8|1029.5|1027.3|1028.8|1026.8|0
1648725640000|2022-03-31 11:20:40|1029.3|1027|1029.3|1026.8|1029.3|1027|1029|1026.8|2
1648725650000|2022-03-31 11:20:50|||||||||1
1648725660000|2022-03-31 11:21:00|1028.8|1026.5|1028.5|1026.5|1028.8|1026.5|1028.3|1026.5|0
1648725670000|2022-03-31 11:21:10|1028.3|1025.8|1027.3|1025.3|1028.3|1025.8|1027.3|1025.3|1
1648725680000|2022-03-31 11:21:20|1026.5|1025|1027.5|1025.3|1027.8|1025.5|1026.5|1024.5|1
1648725690000|2022-03-31 11:21:30|1027.8|1025.5|1028.3|1025.5|1028.3|1026.5|1027.3|1025.3|4
1648725700000|2022-03-31 11:21:40|1027.8|1025.3|1027.8|1025.3|1027.8|1025.5|1027.8|1025.3|0
1648725710000|2022-03-31 11:21:50||1025.8||1025.5||1025.8||1025.5|0
1648725720000|2022-03-31 11:22:00|1027.5|1025|1027.3|1025|1027.5|1025.3|1027.3|1025|0
1648725730000|2022-03-31 11:22:10|1026.8|1024.8|1026.3|1024|1027.5|1025|1026.3|1023.8|8
1648725740000|2022-03-31 11:22:20|1026|1023.8|1026|1024|1026|1024|1025.8|1023.8|0
1648725750000|2022-03-31 11:22:30|1027|1024.3|1026.3|1024.3|1027|1024.8|1026.3|1024|12
1648725760000|2022-03-31 11:22:40||1024||1024.3||1024.3||1024|0
1648725770000|2022-03-31 11:22:50|1026.8|1024.5|1026.8|1024.8|1027.3|1024.8|1026.8|1024.5|0
1648725780000|2022-03-31 11:23:00|1027.3|1024.5|1028.3|1026.3|1028.3|1026.3|1027.3|1024.5|0
1648725790000|2022-03-31 11:23:10|1028|1026|1027.5|1025.5|1028|1026|1027.5|1025.5|1
1648725800000|2022-03-31 11:23:20|1027.3|1025|1027.5|1025.3|1027.5|1025.3|1027|1024.8|0
1648725820000|2022-03-31 11:23:40|1027|1024.8|1026.5|1024|1027|1024.8|1026.5|1024|1
1648725830000|2022-03-31 11:23:50|1025.5|1023.3|1025.5|1023|1025.5|1023.5|1025.5|1023|0
1648725840000|2022-03-31 11:24:00|1025.3|1023.3|1025.3|1023.3|1025.5|1023.3|1024.8|1023.3|0
1648725850000|2022-03-31 11:24:10|1025|1023|1025.8|1023.3|1025.8|1023.3|1025|1023|1
1648725860000|2022-03-31 11:24:20|1026|1023.5|1027|1024.8|1027.3|1025|1026|1023.5|0
1648725870000|2022-03-31 11:24:30|1026.5|1024.5|1026.3|1024|1027.3|1025|1026.3|1024|6
1648725890000|2022-03-31 11:24:50|1025.8|1023.8|1026.3|1024|1026.3|1024|1025.8|1023.8|0
1648725900000|2022-03-31 11:25:00|1025.8|1023.8|1026.3|1024.3|1026.5|1024.5|1025.8|1023.8|2
1648725910000|2022-03-31 11:25:10|1026.5|1024.5|1026.5|1024.8|1026.8|1024.8|1026.5|1024.5|0
1648725920000|2022-03-31 11:25:20|1026.8||1026.5||1026.8||1026.5||0
1648725930000|2022-03-31 11:25:30|1027|1024.5|1027|1024.8|1027|1024.8|1027|1024.5|8
1648725940000|2022-03-31 11:25:40|1026.8||1026.8||1026.8||1026.8||0
1648725950000|2022-03-31 11:25:50|1026.5|1025|1026.8|1024.8|1027|1025|1026.5|1024.8|0
1648725960000|2022-03-31 11:26:00|1027|1025|1028|1026.3|1028.3|1026.5|1027|1025|6
1648725970000|2022-03-31 11:26:10|1028.3|1026.5|1028.3|1026.5|1028.5|1026.5|1028|1026.3|0
1648725980000|2022-03-31 11:26:20|1028.8|1026.8|1028.8|1026.8|1029.3|1027.3|1028.3|1026.5|0
1648725990000|2022-03-31 11:26:30|1028.5|1027|1029.3|1027|1029.3|1027.3|1028.5|1027|0
1648726000000|2022-03-31 11:26:40|1029|1026.8|1029|1027|1029.3|1027|1028.8|1026.8|0
1648726010000|2022-03-31 11:26:50|1028.8|1027.3|1028.8|1026.8|1028.8|1027.3|1028.5|1026.5|0
1648726020000|2022-03-31 11:27:00|1028.5|1027|1029|1027|1029|1027|1028.5|1027|0
1648726030000|2022-03-31 11:27:10|1028.5|1027.3|1029|1027.3|1029|1027.3|1028.5|1027|0
1648726040000|2022-03-31 11:27:20|1029.3|1027.5|1029.5|1027.5|1029.5|1027.5|1029|1027.3|0
1648726050000|2022-03-31 11:27:30|1029.3|1028|1030.5|1029|1030.5|1029|1029.3|1028|5
1648726060000|2022-03-31 11:27:40|1030.3|1028.8|1030.5|1028.8|1030.5|1029|1030.3|1028.3|0
1648726070000|2022-03-31 11:27:50|1031.3|1029.5|1031.5|1029.5|1031.5|1029.5|1031.3|1029.5|2
1648726080000|2022-03-31 11:28:00|1031.3|1030|1032|1029.8|1032.3|1030|1031.3|1029.8|0
1648726090000|2022-03-31 11:28:10|1031.5|1029.5|1031.8|1029.5|1031.8|1029.8|1031.5|1029.5|0
1648726100000|2022-03-31 11:28:20|1031.5|1029.8|1031.8|1029.8|1031.8|1029.8|1031.5|1029.8|0
1648726110000|2022-03-31 11:28:30|1032|1030.3|1031.5|1029.5|1032|1030.3|1031.5|1029.5|0
1648726120000|2022-03-31 11:28:40|1031.8|1029.8|1031.8|1029.8|1032|1029.8|1031.8|1029.8|1
1648726130000|2022-03-31 11:28:50|1032||1031.8||1032||1031.8||0
1648726140000|2022-03-31 11:29:00|1031.3|1028.8|1031.8|1029.5|1032|1029.5|1031|1028.8|13
1648726150000|2022-03-31 11:29:10|1031.5|1029.8|1032|1029.8|1032|1030|1031.5|1029.8|0
1648726160000|2022-03-31 11:29:20|1031.8|1030|1031.8|1029.5|1032|1030|1031.8|1029.5|0
1648726170000|2022-03-31 11:29:30|1032||1031.8||1032||1031.8||2
1648726180000|2022-03-31 11:29:40|1030.3|1027.8|1031.8|1030|1031.8|1030|1030.3|1027.8|5
1648726190000|2022-03-31 11:29:50|1032.3|1030.3|1032|1030|1032.3|1030.3|1032|1030|1
1648726200000|2022-03-31 11:30:00|1032.3|1030.3|1031.5|1029.3|1032.3|1030.3|1031.5|1029|0
1648726210000|2022-03-31 11:30:10|1031.8|1029.8|1031.8|1029.8|1031.8|1029.8|1031.8|1029.5|0
1648726220000|2022-03-31 11:30:20|1031.5||1031.8||1031.8||1031.5||0
1648726230000|2022-03-31 11:30:30|1031.5||1031.8||1031.8||1031.5||0
1648726240000|2022-03-31 11:30:40|1031.5|1029.3|1032|1030|1032|1030.3|1031.5|1029.3|0
1648726250000|2022-03-31 11:30:50|1032.3|1030.3|1032|1030.3|1032.3|1030.3|1032|1030.3|0
1648726260000|2022-03-31 11:31:00|1032.3||1032||1032.3||1032||0
1648726270000|2022-03-31 11:31:10|1032.3|1029.5|1031.8|1029.8|1032.3|1029.8|1031.5|1029.5|1
1648726280000|2022-03-31 11:31:20|1032||1031.8||1032||1031.5||0
1648726290000|2022-03-31 11:31:30|1031.5||1031.8||1032||1031.5||0
1648726300000|2022-03-31 11:31:40|||||||||2
1648726310000|2022-03-31 11:31:50|1032|1029|1031.5|1029.3|1032|1029.3|1031.5|1029|0
1648726320000|2022-03-31 11:32:00|1031.3||1031.5||1031.5||1031.3||2
1648726330000|2022-03-31 11:32:10|1031.3|1029.5|1031.3|1029.5|1031.3|1029.5|1031.3|1029.3|2
1648726340000|2022-03-31 11:32:20|1031.5|1029.8|1031.5|1029.8|1031.8|1029.8|1031.5|1029.8|0
1648726350000|2022-03-31 11:32:30|1031.8|1030|1031.8|1030|1031.8|1030|1031.5|1030|1
1648726360000|2022-03-31 11:32:40|1031.5|1029.8|1031.8|1030|1031.8|1030|1031.5|1029.8|0
1648726370000|2022-03-31 11:32:50|1032|1030.3|1032.3|1030.3|1032.3|1030.5|1031.8|1030.3|1
1648726380000|2022-03-31 11:33:00|1032.5|1030.5|1032|1030.3|1032.5|1030.8|1032|1030.3|0
1648726390000|2022-03-31 11:33:10|1031.8|1029.5|1031.8|1029.8|1032|1029.8|1031.5|1029.5|0
1648726400000|2022-03-31 11:33:20|1032|1030|1031.8|1030|1032|1030|1031.8|1030|0
1648726410000|2022-03-31 11:33:30|1032|1030.3|1032.3|1030.3|1032.3|1030.3|1031.8|1030|0
1648726420000|2022-03-31 11:33:40|1032|1030|1032|1030.3|1032.3|1030.3|1032|1030|0
1648726430000|2022-03-31 11:33:50|1031.8|1030|1032|1030.3|1032|1030.3|1031.8|1030|0
1648726440000|2022-03-31 11:34:00|1031.8|1030|1032|1030|1032|1030.3|1031.8|1030|0
1648726450000|2022-03-31 11:34:10|1031.8|1030.3|1031.8|1030|1031.8|1030.3|1031.8|1030|0
1648726460000|2022-03-31 11:34:20|1031.5|1029.8|1031.5|1029.3|1031.5|1029.8|1031.5|1029.3|0
1648726470000|2022-03-31 11:34:30|1030.5|1028.5|1031|1029|1031|1029|1030.5|1028.3|0
1648726480000|2022-03-31 11:34:40|1031.3|1029.3|1031.5|1029.3|1031.5|1029.3|1031|1029|0
1648726490000|2022-03-31 11:34:50|1032|1030|1032|1030|1032.3|1030.3|1032|1030|1
1648726500000|2022-03-31 11:35:00|1032.5|1030.3|1032.8|1031|1033|1031|1032.5|1030.3|0
1648726510000|2022-03-31 11:35:10|1033|1030.8|1032.8|1030.8|1033.3|1031.5|1032.8|1030.8|0
1648726520000|2022-03-31 11:35:20|1032.5|1031|1032.8|1030.5|1033|1031.3|1032.5|1030.5|0
1648726530000|2022-03-31 11:35:30|1033|1031|1033|1031|1033.3|1031|1032.8|1030.5|2
1648726540000|2022-03-31 11:35:40|1032.8|1030.8|1032.3|1030.3|1033|1031|1032.3|1030|0
1648726550000|2022-03-31 11:35:50|1033|1031|1033|1031.3|1033.3|1031.5|1033|1031|0
1648726560000|2022-03-31 11:36:00|1033.3|1031.5|1033.3|1031|1033.5|1031.5|1033.3|1031|0
1648726570000|2022-03-31 11:36:10|1033|1031.3|1032.3|1030.5|1033.3|1031.3|1032.3|1030.5|0
1648726580000|2022-03-31 11:36:20|1032.5|1031.5|1033|1031.3|1033.5|1031.5|1032.3|1031|2
1648726590000|2022-03-31 11:36:30||1031||1031.3||1031.3||1031|0
1648726600000|2022-03-31 11:36:40|1033.3|1031|1033.5|1031.8|1033.5|1032|1033.3|1031|0
1648726610000|2022-03-31 11:36:50|1033.3|1031.5|1033|1031|1033.5|1031.5|1033|1031|0
1648726620000|2022-03-31 11:37:00|1032.8|1030.5|1032|1030|1032.8|1030.5|1032|1030|0
1648726630000|2022-03-31 11:37:10|1031.8|1029.8|1032.3|1030.5|1032.5|1030.5|1031.8|1029.5|0
1648726640000|2022-03-31 11:37:20|1032.5|1030.3|1032.3|1030.5|1032.5|1030.5|1032.3|1030|1
1648726650000|2022-03-31 11:37:30|1032.5||1032.5||1032.5||1032.3||0
1648726660000|2022-03-31 11:37:40|1032.3|1030.3|1032.3|1030.5|1032.5|1030.5|1032.3|1030.3|0
1648726670000|2022-03-31 11:37:50|1032.5|1030.3|1032.5|1030.5|1032.5|1030.5|1032.3|1030.3|0
1648726680000|2022-03-31 11:38:00|1032.3|1030.3|1032.3|1030.5|1032.3|1030.5|1032.3|1030.3|0
1648726690000|2022-03-31 11:38:10|1032.5|1031|1033|1031.3|1033|1031.3|1032.5|1031|0
1648726700000|2022-03-31 11:38:20||1031.5||1031.5||1031.5||1031.3|0
1648726710000|2022-03-31 11:38:30|1032.8||1033.3||1033.3||1032.8||1
1648726720000|2022-03-31 11:38:40|1033.5|1031.8|1033.5|1032|1033.5|1032|1033.5|1031.8|2
1648726730000|2022-03-31 11:38:50|1034|1032.3|1033.8|1032|1034|1032.3|1033.5|1032|14
1648726740000|2022-03-31 11:39:00|1033.5|1031.8|1033.5|1031.8|1033.8|1032|1033.5|1031.8|0
1648726750000|2022-03-31 11:39:10|1033.8|1032|1033.8|1032.5|1033.8|1032.5|1033.5|1031.8|3
1648726760000|2022-03-31 11:39:20|1034||1034||1034||1034||3
1648726770000|2022-03-31 11:39:30|1033.8|1031.5|1033.3|1031.5|1034.3|1031.5|1033.3|1031.5|16
1648726780000|2022-03-31 11:39:40|1033.5|1031.8|1033.5|1031.8|1033.5|1031.8|1033.5|1031.8|0
1648726790000|2022-03-31 11:39:50|1033.3|1031.5|1033.5|1032|1033.5|1032|1033.3|1031.5|0
1648726800000|2022-03-31 11:40:00|1033.3|1031.8|1033.3|1031.5|1033.5|1031.8|1033.3|1031.3|0
1648726810000|2022-03-31 11:40:10|1033.5|1031.8|1033.8|1032|1033.8|1032.3|1033.5|1031.8|0
1648726820000|2022-03-31 11:40:20|1035.8|1034|1036|1034|1036|1034|1035.8|1034|17
1648726830000|2022-03-31 11:40:30||1033.8||1034||1034||1033.8|0
1648726840000|2022-03-31 11:40:40|1036.8|1034.3|1036.3|1034.3|1037|1035|1036.3|1034|12
1648726850000|2022-03-31 11:40:50|1036.8|1034.5|1036.3|1034.5|1036.8|1034.8|1036.3|1034.3|0
1648726860000|2022-03-31 11:41:00|1036|1034.3|1035.3|1033.3|1036|1034.3|1035.3|1033.3|3
1648726870000|2022-03-31 11:41:10|1035.5|1033|1035|1032.8|1035.5|1033|1035|1032.8|0
1648726880000|2022-03-31 11:41:20|1035.8|1033|1035.5|1033.3|1035.8|1033.5|1035.5|1032.8|1
1648726890000|2022-03-31 11:41:30|1035.8|1033.5|1035.3|1033|1035.8|1033.5|1035.3|1033|9
1648726900000|2022-03-31 11:41:40|1035|1033.3|1035.3|1033.3|1035.3|1033.3|1035|1033.3|9
1648726910000|2022-03-31 11:41:50|1035|1032.8|1035.3|1033.3|1035.5|1033.5|1035|1032.8|1
1648726920000|2022-03-31 11:42:00|1035.5|1033.5|1035.3|1033.5|1035.8|1033.8|1035.3|1033.5|0
1648726930000|2022-03-31 11:42:10|1035.5|1033.8|1036|1034.3|1036|1034.3|1035.3|1033.5|5
1648726940000|2022-03-31 11:42:20|1035.8|1034|1036.3|1034.3|1036.5|1034.8|1035.8|1034|3
1648726950000|2022-03-31 11:42:30|1036|1034.8|1036.3|1034.5|1036.8|1034.8|1036|1034.5|1
1648726960000|2022-03-31 11:42:40||1034.8||1034.5||1034.8||1034.5|0
1648726970000|2022-03-31 11:42:50|1037|1034.8|1037|1034.5|1037|1034.8|1037|1034.5|1
1648726980000|2022-03-31 11:43:00|1036.8|1035.3|1036.5|1034.5|1036.8|1035.3|1036.5|1034.5|1
1648726990000|2022-03-31 11:43:10|1036.3|1034|1036.3|1033.8|1036.3|1034|1035.8|1033.5|0
1648727000000|2022-03-31 11:43:20|1036|1034|1036.3|1034|1036.3|1034|1036|1033.8|0
1648727020000|2022-03-31 11:43:40|1036.5|1034.3|1036.8|1035|1036.8|1035|1036.5|1034.3|0
1648727030000|2022-03-31 11:43:50|1037|1034.8|1036.8|1034.8|1037|1035|1036.5|1034.8|0
1648727040000|2022-03-31 11:44:00|1037|1034.5|1036.8|1034.8|1037.3|1035|1036.8|1034.5|5
1648727050000|2022-03-31 11:44:10|1037|1035|1036.8|1035.3|1037|1035.3|1036.8|1034.8|0
1648727060000|2022-03-31 11:44:20||1035||1035||1035||1035|0
1648727070000|2022-03-31 11:44:30|1036.3|1034|1035.8|1033.8|1036.3|1034|1035.8|1033.5|1
1648727080000|2022-03-31 11:44:40|1036|1034|1036.3|1034.3|1036.3|1034.3|1035.8|1034|0
1648727090000|2022-03-31 11:44:50|1036|1034|1036.3|1034.3|1036.3|1034.3|1036|1034|0
1648727100000|2022-03-31 11:45:00|1036|1034|1036|1034|1036.3|1034.3|1036|1034|0
1648727110000|2022-03-31 11:45:10|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|0
1648727120000|2022-03-31 11:45:20|1036|1034|1036.3|1034.3|1036.3|1034.3|1036|1034|0
1648727150000|2022-03-31 11:45:50||1034.8||1034.8||1034.8||1034.8|1
1648727160000|2022-03-31 11:46:00|1036|1034.3|1036.3|1034.3|1036.3|1034.3|1036|1034.3|0
1648727170000|2022-03-31 11:46:10||1034.5||1034.5||1034.5||1034.5|0
1648727180000|2022-03-31 11:46:20|1036.5|1034.3|1035.3|1033.3|1036.5|1034.3|1035.3|1033|3
1648727190000|2022-03-31 11:46:30|1035.5|1033.8|1036|1034|1036|1034|1035.3|1033.5|2
1648727200000|2022-03-31 11:46:40|1035.8||1035.8||1035.8||1035.8||0
1648727210000|2022-03-31 11:46:50|1036||1036||1036||1035.8||0
1648727220000|2022-03-31 11:47:00|1036.5|1034.3|1036.5|1034.5|1036.5|1034.5|1036.5|1034|3
1648727230000|2022-03-31 11:47:10|1036.3||1036.5||1036.5||1036.3||0
1648727240000|2022-03-31 11:47:20||1034.3||1034.5||1034.5||1034.3|1
1648727250000|2022-03-31 11:47:30|1036.8|1035|1036.8|1035|1036.8|1035|1036.8|1035|0
1648727260000|2022-03-31 11:47:40|1036.5|1035.3|1036.5|1034.8|1036.5|1035.3|1036.5|1034.8|28
1648727270000|2022-03-31 11:47:50|1036.8|1035|1036.5|1035|1036.8|1035|1036.5|1035|0
1648727280000|2022-03-31 11:48:00|1036.8|1034.8|1036.5|1034.5|1036.8|1034.8|1036.5|1034.5|8
1648727290000|2022-03-31 11:48:10|1036.8|1034.3|1036.5|1034.3|1036.8|1034.5|1036.3|1034|0
1648727300000|2022-03-31 11:48:20|1036.3|1034.5|1036.3|1034.3|1036.3|1034.5|1036.3|1034.3|0
1648727310000|2022-03-31 11:48:30|1036.8|1034.5|1035.8|1034|1036.8|1034.5|1035.5|1033.8|1
1648727320000|2022-03-31 11:48:40|1036|1033.8|1036|1033.8|1036|1033.8|1036|1033.8|0
1648727330000|2022-03-31 11:48:50|1035.5|1033.3|1035.5|1033.5|1035.5|1033.5|1035.5|1033.3|0
1648727340000|2022-03-31 11:49:00|1034.8|1033.3|1033.8|1031.5|1035|1033.3|1033.8|1031.5|1
1648727350000|2022-03-31 11:49:10|1034|1031.8|1033.8|1031.8|1034|1032|1033.8|1031.8|0
1648727360000|2022-03-31 11:49:20|1034|1032|1034.5|1032.5|1034.5|1032.5|1034|1032|0
1648727370000|2022-03-31 11:49:30|1034.3|1032.3|1034.5|1032.5|1034.5|1032.5|1034.3|1032.3|0
1648727380000|2022-03-31 11:49:40|1034.8|1032.8|1035|1032.8|1035|1032.8|1034.8|1032.8|0
1648727390000|2022-03-31 11:49:50|1034.8|1033|1035|1033|1035|1033|1034.8|1033|0
1648727400000|2022-03-31 11:50:00|1034.8|1032.8|1034.8|1032.8|1035|1033|1034.8|1032.8|0
1648727410000|2022-03-31 11:50:10||1033||1032.8||1033||1032.8|0
1648727420000|2022-03-31 11:50:20|1035|1033|1035|1032.8|1035|1033|1034.8|1032.8|2
1648727430000|2022-03-31 11:50:30|1035.8|1033.3|1035.5|1033.3|1035.8|1033.3|1035.5|1033.3|3
1648727440000|2022-03-31 11:50:40|1036|1033.5|1036.3|1034.3|1036.3|1034.3|1035.8|1033.5|2
1648727450000|2022-03-31 11:50:50|1036.8|1034.5|1036.5|1034.3|1036.8|1034.5|1036.5|1034.3|0
1648727460000|2022-03-31 11:51:00|1036.8|1034.5|1036.8|1034.5|1036.8|1034.5|1036.5|1034.5|0
1648727470000|2022-03-31 11:51:10|1037|1035|1037|1035|1037|1035|1037|1034.8|0
1648727500000|2022-03-31 11:51:40|1036.8|1035.3|1037|1034.8|1037|1035.3|1036.8|1034.8|1
1648727510000|2022-03-31 11:51:50|1036.8|1034.5|1036.5|1034.5|1036.8|1034.8|1036.5|1034.5|0
1648727520000|2022-03-31 11:52:00|1036.8|1034.8|1036.3|1034.3|1036.8|1034.8|1036.3|1034.3|0
1648727530000|2022-03-31 11:52:10|1036.8|1034.5|1036.8|1034.8|1036.8|1034.8|1036.8|1034.3|1
1648727550000|2022-03-31 11:52:30|1036.5||1036.8||1036.8||1036.5||0
1648727560000|2022-03-31 11:52:40|1036.5||1036.5||1036.5||1036.5||0
1648727570000|2022-03-31 11:52:50|1036.8|1035.3|1036.5|1035.3|1036.8|1035.3|1036.5|1035.3|0
1648727580000|2022-03-31 11:53:00|1036.3|1034.8|1036.8|1034.8|1036.8|1035|1036.3|1034.8|2
1648727590000|2022-03-31 11:53:10||1035||1034.8||1035||1034.8|0
1648727600000|2022-03-31 11:53:20||1035||1035||1035||1035|2
1648727610000|2022-03-31 11:53:30|1037.3|1035.8|1037|1035.3|1037.3|1035.8|1037|1035.3|8
1648727620000|2022-03-31 11:53:40||1035||1035||1035||1035|0
1648727630000|2022-03-31 11:53:50|1036.8|1034.5|1035.8|1033.8|1036.8|1034.5|1035.8|1033.8|4
1648727640000|2022-03-31 11:54:00|1036|1034.3|1036.8|1034.5|1036.8|1034.5|1036|1034.3|6
1648727650000|2022-03-31 11:54:10|1036.5|1034.3|1036.3|1034.3|1036.8|1034.5|1036.3|1034.3|5
1648727660000|2022-03-31 11:54:20|1036.8|1034.5|1036.8|1034.8|1036.8|1034.8|1036.5|1034.5|1
1648727670000|2022-03-31 11:54:30|1036.5|1034.5|1037|1035.3|1037.3|1035.8|1036.3|1034.3|19
1648727680000|2022-03-31 11:54:40|1037.3|1035.5|1037.3|1035.3|1037.3|1035.5|1037|1035.3|8
1648727690000|2022-03-31 11:54:50|1037.5|1035.5|1037.3|1035.3|1037.5|1035.5|1037|1035|0
1648727700000|2022-03-31 11:55:00|1037|1035|1037.3|1035.5|1037.3|1035.5|1037|1035|0
1648727710000|2022-03-31 11:55:10|1037||1037||1037||1037||0
1648727720000|2022-03-31 11:55:20|1036.8|1035|1037|1035|1037|1035|1036.8|1035|0
1648727730000|2022-03-31 11:55:30|1036.8|1034.8|1036.8|1034.8|1037|1035|1036.8|1034.8|0
1648727740000|2022-03-31 11:55:40|1037|1035|1037|1035|1037|1035|1036.8|1034.8|0
1648727750000|2022-03-31 11:55:50|1037.3|1035.3|1037|1035.3|1037.3|1035.3|1037|1035|0
1648727760000|2022-03-31 11:56:00|1037.3|1035.5|1036.8|1034.8|1037.3|1035.5|1036.3|1034|5
1648727770000|2022-03-31 11:56:10|1036.5|1034.5|1036|1034.3|1036.8|1034.5|1035.8|1034|0
1648727780000|2022-03-31 11:56:20|1036.3|1033.8|1036|1034|1036.3|1034.3|1035.8|1033.8|1
1648727790000|2022-03-31 11:56:30||1033.8||1034||1034||1033.8|0
1648727800000|2022-03-31 11:56:40|1035.8|1033.8|1035.8|1033.8|1035.8|1034|1035.8|1033.8|0
1648727810000|2022-03-31 11:56:50|1035.3||1036||1036||1035.3||6
1648727820000|2022-03-31 11:57:00|1035.8||1036||1036||1035.8||0
1648727830000|2022-03-31 11:57:10|1035.8|1034|1036|1034|1036.3|1034|1035.8|1034|1
1648727840000|2022-03-31 11:57:20|1036.3|1034.3|1036|1034|1036.3|1034.3|1036|1034|7
1648727850000|2022-03-31 11:57:30|1035.8|1033.8|1035.8|1034|1036|1034|1035.8|1033.8|1
1648727860000|2022-03-31 11:57:40|1036|1033.8|1035.8|1034|1036|1034|1035.8|1033.8|0
1648727870000|2022-03-31 11:57:50|1036.3|1033.8|1036.3|1034.3|1036.3|1034.3|1036|1033.8|3
1648727880000|2022-03-31 11:58:00|1036|1034|1036|1034.3|1036|1034.3|1036|1034|0
1648727890000|2022-03-31 11:58:10|1036.3|1034.5|1036.3|1034.5|1036.3|1034.5|1036|1034.5|5
1648727900000|2022-03-31 11:58:20|1036|1033.8|1035.8|1033.8|1036|1033.8|1035.8|1033.8|3
1648727910000|2022-03-31 11:58:30|1036|1034.3|1036|1034.3|1036|1034.3|1035.8|1033.8|1
1648727920000|2022-03-31 11:58:40|1035.5|1034|1035.5|1033.5|1035.5|1034.3|1035.5|1033.5|2
1648727930000|2022-03-31 11:58:50|1035.8|1033.8|1035.3|1033.8|1035.8|1034|1035|1033.3|1
1648727940000|2022-03-31 11:59:00|1035.5|1033.5|1035.8|1034|1035.8|1034|1035.3|1033.5|11
1648727950000|2022-03-31 11:59:10|1035.5|1033.8|1035.8|1034|1035.8|1034|1035.5|1033.8|2
1648727960000|2022-03-31 11:59:20|1035.5|1034.3|1035.5|1034|1035.8|1034.3|1035.5|1034|0
1648727970000|2022-03-31 11:59:30|1035.3|1033.8|1035|1033.5|1035.5|1034|1035|1033|0
1648727980000|2022-03-31 11:59:40|1035.3|1033.3|1035|1033.3|1035.3|1033.5|1035|1033.3|1
1648727990000|2022-03-31 11:59:50|1034.8|1033.5|1034.8|1033|1034.8|1033.5|1034.5|1032.8|0
1648728000000|2022-03-31 12:00:00|1035|1033.5|1035.3|1033.5|1035.5|1033.8|1035|1033.3|2
1648728010000|2022-03-31 12:00:10|1034.8|1032.8|1034.5|1032.8|1035|1033.3|1034.3|1032.5|0
1648728020000|2022-03-31 12:00:20|1034.3|1032.5|1034.8|1033|1034.8|1033|1034.3|1032.5|6
1648728030000|2022-03-31 12:00:30|1035|1033.3|1035.3|1033.3|1035.3|1033.5|1035|1033.3|0
1648728040000|2022-03-31 12:00:40|1035|1033.5|1035.3|1033.5|1035.3|1033.8|1035|1033.5|11
1648728050000|2022-03-31 12:00:50|1035.5|1033.8|1035|1033.5|1035.5|1033.8|1034.8|1033.3|2
1648728060000|2022-03-31 12:01:00|1035.3|1033.3|1035.5|1034.3|1035.5|1034.3|1035|1033.3|1
1648728070000|2022-03-31 12:01:10|1035.3|1034|1035.5|1033.8|1035.5|1034|1035.3|1033.8|2
1648728080000|2022-03-31 12:01:20|1035.3|1033.5|1035.3|1033.3|1035.3|1033.5|1035.3|1033.3|0
1648728090000|2022-03-31 12:01:30|1035.5|1033.8|1035.3|1033.5|1035.5|1033.8|1035.3|1033.5|1
1648728100000|2022-03-31 12:01:40||1033.3||1033.3||1033.3||1033.3|9
1648728110000|2022-03-31 12:01:50|1035|1033.5|1034.5|1032.8|1035|1033.5|1034.5|1032.8|2
1648728120000|2022-03-31 12:02:00|1034.8|1033|1035|1033.3|1035|1033.3|1034.8|1032.8|0
1648728130000|2022-03-31 12:02:10|1035.3|1033|1035.3|1033.5|1035.3|1033.5|1035.3|1033|1
1648728140000|2022-03-31 12:02:20|1035.5|1033.8|1035.5|1033.5|1035.5|1033.8|1035.5|1033.5|0
1648728150000|2022-03-31 12:02:30|1036|1033.8|1036|1034.3|1036|1034.3|1035.8|1033.5|2
1648728160000|2022-03-31 12:02:40|1035.8||1035.8||1035.8||1035.8||2
1648728170000|2022-03-31 12:02:50|1035.5|1034|1035.3|1033.8|1035.5|1034|1035|1033.8|2
1648728180000|2022-03-31 12:03:00|1035.5|1033.3|1035|1033.3|1035.5|1033.3|1034.8|1033|3
1648728190000|2022-03-31 12:03:10|1034.8|1033|1035|1033.3|1035.3|1033.5|1034.8|1033|3
1648728200000|2022-03-31 12:03:20|1034.8|1033.5|1034.8|1032.8|1035|1033.5|1034.5|1032.8|2
1648728210000|2022-03-31 12:03:30|1034.5|1033|1034.8|1033|1034.8|1033.3|1034.5|1033|0
1648728220000|2022-03-31 12:03:40||1033.3||1033||1033.3||1033|0
1648728230000|2022-03-31 12:03:50|1034.5|1032.8|1034.3|1032.8|1034.5|1032.8|1034.3|1032.8|0
1648728240000|2022-03-31 12:04:00|1034.5|1032.5|1034.3|1032.5|1034.5|1032.8|1034.3|1032.5|0
1648728250000|2022-03-31 12:04:10|1034.5|1032.8|1034.3|1032.5|1034.5|1032.8|1034|1032.3|0
1648728260000|2022-03-31 12:04:20|1034|1032.3|1034|1032.3|1034|1032.5|1034|1032|1
1648728270000|2022-03-31 12:04:30|1033.8|1032.5|1034.3|1032.3|1034.3|1032.5|1033.8|1032|1
1648728280000|2022-03-31 12:04:40|1034|1032.5|1034.3|1032.3|1034.3|1032.5|1034|1032.3|1
1648728290000|2022-03-31 12:04:50|1034|1032|1034|1032|1034.3|1032.3|1034|1032|0
1648728300000|2022-03-31 12:05:00|1033.8|1031.5|1033.3|1031.5|1033.8|1031.5|1032.8|1030.8|3
1648728310000|2022-03-31 12:05:10|1033.5|1032|1033.5|1031.5|1034|1032.5|1033.3|1031.5|13
1648728320000|2022-03-31 12:05:20|1033.3|1031.8|1034.3|1032.3|1034.3|1032.3|1033|1031.5|1
1648728330000|2022-03-31 12:05:30|1034|1032.5|1033.5|1032.3|1034.3|1032.5|1033.5|1032.3|23
1648728340000|2022-03-31 12:05:40|1034.3|1031.8|1034|1032.5|1034.5|1032.5|1034|1031.5|7
1648728350000|2022-03-31 12:05:50|1034.3|1032.8|1034.5|1033|1034.8|1033|1034.3|1032.8|1
1648728360000|2022-03-31 12:06:00|1034.8|1032.8|1034.8|1033.3|1034.8|1033.3|1034.8|1032.8|3
1648728370000|2022-03-31 12:06:10|1034.5|1033|1034.3|1033|1035.3|1033|1034.3|1033|10
1648728380000|2022-03-31 12:06:20|1034.8|1033.3|1034.8|1033|1034.8|1033.3|1034.8|1033|1
1648728390000|2022-03-31 12:06:30|1034.3|1032.3|1034.5|1032.8|1034.8|1032.8|1034.3|1032.3|2
1648728400000|2022-03-31 12:06:40|1034.3|1032.3|1034.3|1032.5|1034.3|1032.5|1034|1032.3|0
1648728410000|2022-03-31 12:06:50|1034|1032.8|1033.5|1031.8|1034|1032.8|1033.3|1031.3|0
1648728420000|2022-03-31 12:07:00|1033.3|1031.5|1032.8|1030.5|1033.5|1031.8|1032.5|1030.3|1
1648728430000|2022-03-31 12:07:10|1032.5|1030.8|1032|1030.3|1033|1031|1032|1030.3|0
1648728440000|2022-03-31 12:07:20|1032.3|1029.3|1031|1029|1032.3|1029.8|1030.8|1028.8|2
1648728450000|2022-03-31 12:07:30|1030.8|1029.5|1030.5|1028.8|1031.5|1029.5|1030.3|1028.5|0
1648728460000|2022-03-31 12:07:40|1031|1029|1030.3|1028.3|1031|1029|1030|1028.3|0
1648728470000|2022-03-31 12:07:50|1030|1028|1030.3|1028.8|1030.5|1028.8|1030|1028|0
1648728480000|2022-03-31 12:08:00|1030.5|1028.5|1029.8|1028|1030.5|1028.5|1029.5|1027.8|2
1648728490000|2022-03-31 12:08:10|1030|1027.8|1030.3|1028.5|1030.3|1028.5|1029.8|1027.8|0
1648728500000|2022-03-31 12:08:20|1030.5|1028.8|1030.5|1028.5|1030.8|1028.8|1030.5|1028.5|0
1648728510000|2022-03-31 12:08:30|1031.3|1029|1030.8|1028.8|1031.3|1029|1030.5|1028.3|1
1648728520000|2022-03-31 12:08:40|1030.5|1028.5|1030.8|1028.5|1031.5|1029.3|1030.5|1028.5|1
1648728530000|2022-03-31 12:08:50|1031|1028.8|1031|1028.8|1031|1028.8|1031|1028.8|0
1648728540000|2022-03-31 12:09:00|1030.8|1029|1030.8|1028.8|1031.5|1029.3|1030.8|1028.8|0
1648728550000|2022-03-31 12:09:10|1031.5|1029|1030|1028|1031.5|1029|1030|1028|0
1648728560000|2022-03-31 12:09:20|1030.8|1028.5|1030.3|1028.3|1030.8|1028.5|1030.3|1028.3|0
1648728570000|2022-03-31 12:09:30|1030.5|1028|1029.3|1027|1031|1028.8|1029|1027|10
1648728580000|2022-03-31 12:09:40|1029.5|1027.3|1029.3|1027.3|1029.8|1028|1029.3|1027.3|0
1648728590000|2022-03-31 12:09:50|1029.5|1028|1029.8|1027.8|1030.3|1028.3|1029.3|1027.8|13
1648728600000|2022-03-31 12:10:00|1030|1028|1030.3|1028.3|1030.5|1028.3|1030|1028|0
1648728610000|2022-03-31 12:10:10|1030.5|1028.5|1030.5|1028.8|1030.8|1028.8|1030.3|1028.5|1
1648728620000|2022-03-31 12:10:20|1030.8|1029|1030.5|1028.3|1031|1029|1030.5|1028.3|20
1648728630000|2022-03-31 12:10:30|1030.3|1028.5|1030.8|1028.8|1030.8|1028.8|1030|1028.3|0
1648728640000|2022-03-31 12:10:40|1031||1030.8||1031||1030.8||0
1648728650000|2022-03-31 12:10:50|1030.5|1028.5|1031.5|1029.5|1031.8|1029.8|1030.5|1028.5|3
1648728660000|2022-03-31 12:11:00|1031.8|1029.8|1032.3|1030.3|1032.3|1030.5|1031.5|1029.8|0
1648728670000|2022-03-31 12:11:10|1032.5|1030.5|1032.8|1030.5|1032.8|1030.8|1032.3|1030.5|0
1648728680000|2022-03-31 12:11:20|1032.3|1030.3|1032|1030.3|1032.3|1030.3|1032|1030.3|1
1648728690000|2022-03-31 12:11:30|1031.8|1029.5|1031.3|1029.5|1031.8|1029.8|1031.3|1029.3|0
1648728700000|2022-03-31 12:11:40|1032.3|1029.3|1032.3|1030.5|1032.3|1030.5|1032|1029.3|59
1648728710000|2022-03-31 12:11:50|1032|1030.3|1032.5|1030.8|1032.5|1030.8|1032|1030.3|8
1648728720000|2022-03-31 12:12:00||1030.5||1030.5||1030.8||1030.5|0
1648728730000|2022-03-31 12:12:10|1032.3|1030.8|1033|1031.3|1033|1031.3|1032.3|1030.5|4
1648728740000|2022-03-31 12:12:20|1032.8||1032.8||1032.8||1032.8||0
1648728750000|2022-03-31 12:12:30|1032.5|1031|1032.5|1030.8|1032.5|1031.3|1032.3|1030.8|3
1648728760000|2022-03-31 12:12:40|1032.3|1030.5|1031.8|1030|1032.5|1030.5|1031.8|1029.8|3
1648728770000|2022-03-31 12:12:50|1031.3|1029.3|1031.3|1029.3|1031.5|1029.3|1031.3|1029|0
1648728780000|2022-03-31 12:13:00|1031.5|1029|1031.8|1029.5|1031.8|1029.5|1031.5|1029|0
1648728790000|2022-03-31 12:13:10|1032|1029.8|1032|1029.8|1032|1030|1031.8|1029.8|0
1648728800000|2022-03-31 12:13:20|1031.8|1029.5|1031.8|1030|1032|1030.3|1031.8|1029.5|0
1648728810000|2022-03-31 12:13:30|1032|1030.5|1032|1030.5|1032|1030.5|1031.3|1030.5|3
1648728820000|2022-03-31 12:13:40|1032.3|1030.3|1032|1030.3|1032.3|1030.5|1031.5|1030.3|4
1648728830000|2022-03-31 12:13:50|1031.8|1030|1031.8|1030|1031.8|1030|1031.8|1030|4
1648728840000|2022-03-31 12:14:00|1032|1030.3|1032|1030.5|1032.3|1030.5|1031.8|1030.3|0
1648728850000|2022-03-31 12:14:10||1030.3||1030.3||1030.3||1030.3|0
1648728860000|2022-03-31 12:14:20|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|2
1648728870000|2022-03-31 12:14:30|1032.3|1030.3|1032.3|1030.5|1032.5|1030.5|1032.3|1030.3|1
1648728880000|2022-03-31 12:14:40|1032.5|1031|1032.5|1031|1032.8|1031|1032.3|1030.5|4
1648728890000|2022-03-31 12:14:50|1032.8|1030.8|1034.5|1033|1034.5|1033|1032.5|1030.8|34
1648728900000|2022-03-31 12:15:00|1034.3|1032.8|1034.3|1032.3|1034.3|1032.8|1034.3|1032.3|0
1648728910000|2022-03-31 12:15:10||1032.5||1032.3||1032.5||1032.3|1
1648728920000|2022-03-31 12:15:20|1034.5|1032.5|1034.3|1032.8|1034.5|1032.8|1034.3|1032.5|1
1648728930000|2022-03-31 12:15:30|1034.5|1032.5|1034.5|1032.8|1034.5|1032.8|1034.3|1032.5|0
1648728950000|2022-03-31 12:15:50|1034.3|1032|1034|1032.3|1034.5|1032.3|1033.8|1032|0
1648728960000|2022-03-31 12:16:00|1033.8|1032|1034|1032.5|1034.3|1032.5|1033.8|1032|0
1648728970000|2022-03-31 12:16:10|1034.3|1032.3|1034.3|1032.5|1034.3|1032.5|1034.3|1032.3|3
1648728980000|2022-03-31 12:16:20|1034|1032.8|1034.8|1033|1034.8|1033|1034|1032.8|1
1648728990000|2022-03-31 12:16:30|1035.3|1033.3|1035.8|1034|1036|1034|1035|1033.3|5
1648729000000|2022-03-31 12:16:40|1035.5|1033.8|1035.5|1033.8|1035.8|1034|1035.3|1033.5|0
1648729010000|2022-03-31 12:16:50|1035.3|1033.5|1035.3|1033.5|1035.3|1033.8|1035|1033.5|0
1648729020000|2022-03-31 12:17:00||1033.8||1033.8||1033.8||1033.5|0
1648729030000|2022-03-31 12:17:10|1035.5|1034|1035.8|1034|1035.8|1034|1035.3|1033.8|2
1648729040000|2022-03-31 12:17:20|1035.5|1034.3|1035.8|1034.3|1036|1034.5|1035.5|1034|2
1648729050000|2022-03-31 12:17:30|1035.5|1034|1036|1034.5|1036.5|1034.5|1035.5|1034|0
1648729060000|2022-03-31 12:17:40|1036.5|1034.8|1036.3|1034.3|1036.5|1034.8|1036.3|1034.3|1
1648729070000|2022-03-31 12:17:50|1037.3|1035.3|1036.5|1034.5|1037.3|1035.3|1036.3|1034.5|1
1648729080000|2022-03-31 12:18:00|1037|1035.3|1037.3|1035.3|1037.8|1035.5|1036.8|1035.3|27
1648729090000|2022-03-31 12:18:10|1037|1035|1037.5|1035.3|1037.5|1035.3|1037|1035|0
1648729100000|2022-03-31 12:18:20|1037.3|1035.5|1037.8|1035.3|1038|1035.8|1036.8|1035.3|1
1648729110000|2022-03-31 12:18:30|1038|1035.5|1037.8|1035.5|1038|1035.8|1037.8|1035.5|0
1648729120000|2022-03-31 12:18:40|1038|1035.8|1037.5|1035.3|1038|1035.8|1037.5|1035.3|0
1648729130000|2022-03-31 12:18:50|1037.8||1037.3||1037.8||1037.3||0
1648729140000|2022-03-31 12:19:00|1037|1035|1037|1035|1037.5|1035.3|1036.8|1035|8
1648729150000|2022-03-31 12:19:10|1036.5|1034.8|1036.5|1034.8|1036.5|1035|1036.5|1034.8|1
1648729160000|2022-03-31 12:19:20|1036.3||1036.5||1036.5||1036.3||1
1648729170000|2022-03-31 12:19:30|1036.3|1034.5|1036.3|1034.8|1036.5|1034.8|1036.3|1034.5|0
1648729180000|2022-03-31 12:19:40|1036.5|1034.5|1036.3|1034.5|1036.5|1034.8|1036.3|1034.5|0
1648729190000|2022-03-31 12:19:50|1036|1034.8|1036.3|1034.8|1036.5|1034.8|1036|1034.5|1
1648729200000|2022-03-31 12:20:00|1036|1034.5|1036.3|1034.3|1036.3|1034.5|1036|1034|1
1648729210000|2022-03-31 12:20:10|1036.5|1034.5|1036.5|1034.8|1036.5|1035|1036|1034.5|1
1648729220000|2022-03-31 12:20:20||1034.3||1034.5||1034.5||1034.3|2
1648729230000|2022-03-31 12:20:30|1037.3|1035|1037.8|1035.3|1037.8|1035.5|1037|1034.8|24
1648729240000|2022-03-31 12:20:40|1038|1035.5|1037.5|1035.3|1038|1036|1037.5|1035.3|0
1648729250000|2022-03-31 12:20:50|1037.3|1035|1037|1034.8|1037.3|1035|1037|1034.5|0
1648729260000|2022-03-31 12:21:00|1036.8|1034.5|1036.8|1034.5|1036.8|1034.5|1036.8|1034.3|0
1648729270000|2022-03-31 12:21:10|1037.5|1035.3|1037|1035|1037.5|1035.3|1037|1034.8|0
1648729280000|2022-03-31 12:21:20|1037.3|1035.3|1037|1035|1037.3|1035.3|1037|1034.8|0
1648729290000|2022-03-31 12:21:30|1036.8|1034.8|1037.3|1035|1037.3|1035|1036.8|1034.8|0
1648729300000|2022-03-31 12:21:40|1037.5|1034.8|1037|1034.8|1037.5|1035|1036|1034.8|1
1648729310000|2022-03-31 12:21:50|1037.3|1035|1037.3|1035|1037.5|1035|1037|1034.8|3
1648729320000|2022-03-31 12:22:00|1037|1034.8|1037.3|1035|1037.3|1035|1037|1034.8|0
1648729330000|2022-03-31 12:22:10|1037|1034.8|1037|1034.8|1037|1035|1037|1034.8|0
1648729340000|2022-03-31 12:22:20|1036.5|1035|1036.3|1034.3|1036.5|1035|1036.3|1034.3|13
1648729350000|2022-03-31 12:22:30|1036|1034|1036.3|1034.3|1036.3|1034.3|1036|1034|0
1648729370000|2022-03-31 12:22:50|1036|1033.3|1035|1033.3|1036|1033.3|1035|1032.8|0
1648729380000|2022-03-31 12:23:00|1035.3|1033|1035.5|1033.8|1035.5|1033.8|1035.3|1033|0
1648729390000|2022-03-31 12:23:10|1035.8|1033.5|1035|1033|1035.8|1033.5|1034.8|1033|0
1648729400000|2022-03-31 12:23:20|1035.3|1033.3|1035.3|1033.3|1035.3|1033.3|1035|1033|0
1648729410000|2022-03-31 12:23:30|1035.8|1033.8|1035.5|1033.8|1036.3|1034.3|1035.5|1033.5|0
1648729420000|2022-03-31 12:23:40|1035.8||1035.8||1035.8||1035.8||0
1648729430000|2022-03-31 12:23:50|1035.5|1033.5|1035.5|1033.8|1035.8|1033.8|1035.5|1033.5|0
1648729440000|2022-03-31 12:24:00||1033.3||1033.5||1033.5||1033.3|0
1648729450000|2022-03-31 12:24:10|1035.8|1033.8|1035.8|1034|1036|1034|1035.8|1033.8|0
1648729460000|2022-03-31 12:24:20|1036|1033.8|1035.8|1033.8|1036|1034|1035.5|1033.8|0
1648729470000|2022-03-31 12:24:30||1034||1034||1034||1034|2
1648729480000|2022-03-31 12:24:40|1035|1033.8|1035.5|1033.8|1035.5|1034|1035|1033.5|0
1648729490000|2022-03-31 12:24:50|1035.3|1033.5|1034.5|1032.8|1035.3|1033.5|1034.5|1032.8|0
1648729500000|2022-03-31 12:25:00|1034.3|1032.3|1034.5|1032.5|1035|1033.3|1034.3|1032.3|0
1648729510000|2022-03-31 12:25:10|1034.8|1032.8|1034.5|1032.3|1034.8|1032.8|1034|1032|1
1648729520000|2022-03-31 12:25:20|1034.3|1032|1034.3|1032.3|1034.5|1032.3|1034|1032|0
1648729530000|2022-03-31 12:25:30|1034.5|1032|1033.8|1031.3|1034.5|1032|1033.5|1031.3|0
1648729540000|2022-03-31 12:25:40|1033.5|1031.5|1034|1031.8|1034|1032|1033.5|1031.3|0
1648729550000|2022-03-31 12:25:50|1033.8|1031.5|1034|1032|1034|1032|1033.8|1031.5|6
1648729560000|2022-03-31 12:26:00|1034.3|1032.3|1033|1031|1034.8|1032.3|1033|1031|1
1648729570000|2022-03-31 12:26:10|1033.3|1031.3|1033|1030.8|1033.3|1031.3|1033|1030.8|3
1648729580000|2022-03-31 12:26:20|1033.3|1031|1033.5|1031.3|1033.5|1031.3|1033|1030.8|0
1648729590000|2022-03-31 12:26:30|1034|1031.5|1033.5|1031.3|1034|1031.5|1033.5|1031.3|0
1648729600000|2022-03-31 12:26:40|1033.8|1032|1034.3|1031.8|1034.5|1032|1033.5|1031.8|1
1648729610000|2022-03-31 12:26:50|1034.8|1032.5|1034|1031.8|1034.8|1032.5|1034|1031.8|0
1648729620000|2022-03-31 12:27:00|1034.5|1032|1034.8|1032.8|1035|1033|1034.5|1031.8|0
1648729630000|2022-03-31 12:27:10|1035|1032.5|1034.8|1032.8|1035|1032.8|1034.8|1032.5|0
1648729640000|2022-03-31 12:27:20|1035|1032.5|1035|1032.8|1035|1032.8|1035|1032.5|0
1648729650000|2022-03-31 12:27:30|1035.5|1033|1035.8|1033.8|1035.8|1033.8|1035.5|1033|1
1648729660000|2022-03-31 12:27:40|1036|1034|1036.3|1034.3|1036.3|1034.3|1036|1034|0
1648729670000|2022-03-31 12:27:50|||||||||1
1648729680000|2022-03-31 12:28:00|1036.5|1034.5|1036.3|1034.5|1036.5|1034.8|1036.3|1034.5|1
1648729690000|2022-03-31 12:28:10|1036|1034.3|1036.5|1034.5|1036.5|1035.3|1036|1034.3|1
1648729700000|2022-03-31 12:28:20|1036.8|1035|1037.3|1035|1037.3|1035|1036.8|1035|0
1648729710000|2022-03-31 12:28:30|1037.5|1035.3|1037.3|1035.5|1037.5|1035.5|1037.3|1035.3|1
1648729720000|2022-03-31 12:28:40|1036.8||1037.3||1037.3||1036.8||1
1648729730000|2022-03-31 12:28:50|1037||1037.3||1037.3||1037||0
1648729740000|2022-03-31 12:29:00|1037|1035.3|1037.3|1035.3|1037.3|1035.3|1037|1035.3|0
1648729750000|2022-03-31 12:29:10|1037.5|1035.5|1038.3|1036|1038.3|1036.3|1037.3|1035.5|0
1648729760000|2022-03-31 12:29:20|1038|1036.3|1037.3|1036|1038.3|1036.3|1037.3|1035.8|3
1648729770000|2022-03-31 12:29:30||1035.8||1035||1035.8||1034.8|5
1648729780000|2022-03-31 12:29:40|1037.5|1035.5|1037.8|1035.5|1037.8|1035.8|1037.5|1035.5|5
1648729790000|2022-03-31 12:29:50|1037.5||1037.8||1037.8||1037.5||0
1648729800000|2022-03-31 12:30:00|1038.3|1035.8|1038.3|1036.3|1038.3|1036.5|1038.3|1035.8|0
1648729810000|2022-03-31 12:30:10|1038|1036.5|1038.3|1036.3|1038.5|1036.5|1038|1036|2
1648729820000|2022-03-31 12:30:20|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.3|1036.3|0
1648729830000|2022-03-31 12:30:30|1038.8|1036.8|1038.8|1037|1038.8|1037|1038.5|1036.8|0
1648729840000|2022-03-31 12:30:40|1038.5|1037.3|1039|1037|1039|1037.3|1038.5|1037|0
1648729850000|2022-03-31 12:30:50|1038.8|1036.8|1039|1037|1039|1037|1038.8|1036.5|3
1648729860000|2022-03-31 12:31:00|1038.8|1037.3|1039.5|1037.5|1039.5|1037.5|1038.8|1037.3|0
1648729870000|2022-03-31 12:31:10|1039.3|1037.3|1039|1037|1039.5|1037.5|1038.8|1036.8|0
1648729880000|2022-03-31 12:31:20|1039.5|1037.5|1039.5|1037.5|1039.5|1037.8|1039.3|1037.3|18
1648729890000|2022-03-31 12:31:30|1039.3|1037.3|1040.3|1038.5|1040.3|1038.5|1039.3|1037.3|2
1648729900000|2022-03-31 12:31:40|1041.3|1038.3|1040|1038|1041.3|1039|1039.8|1037.5|34
1648729910000|2022-03-31 12:31:50|1040.3|1037.8|1041|1039|1041|1039|1039.8|1037.8|0
1648729920000|2022-03-31 12:32:00|1041.3|1039.3|1039.5|1037.8|1041.3|1039.3|1039.5|1037.8|1
1648729930000|2022-03-31 12:32:10|1039.8|1038|1040.3|1038.3|1040.8|1038.8|1039.5|1037.8|1
1648729940000|2022-03-31 12:32:20|1040.5|1038.5|1040|1038.3|1040.8|1038.8|1040|1038.3|2
1648729950000|2022-03-31 12:32:30|1040.3|1038.5|1040.3|1038.3|1040.3|1038.5|1039.5|1037.8|1
1648729960000|2022-03-31 12:32:40|1040|1038.5|1040.3|1038.3|1040.3|1038.5|1040|1038.3|0
1648729970000|2022-03-31 12:32:50|1040|1038.5|1040.8|1038.5|1040.8|1038.8|1040|1038.3|0
1648729980000|2022-03-31 12:33:00|1040.5|1039|1041|1039.3|1041.3|1039.5|1040.5|1039|0
1648729990000|2022-03-31 12:33:10|1040.8|1039|1040.8|1039|1041|1039.3|1040.8|1038.8|0
1648730000000|2022-03-31 12:33:20|1041|1038.8|1040.5|1038.8|1041|1038.8|1040.5|1038.8|0
1648730010000|2022-03-31 12:33:30|1040.8|1039|1040.3|1038.8|1040.8|1039|1040.3|1038.8|1
1648730020000|2022-03-31 12:33:40|1040.5|1038.5|1040.3|1038.5|1040.5|1038.5|1040.3|1038.3|0
1648730030000|2022-03-31 12:33:50||1038.3||1038.3||1038.5||1038.3|1
1648730040000|2022-03-31 12:34:00|1040|1038|1040.3|1038.3|1040.3|1038.5|1040|1038|0
1648730050000|2022-03-31 12:34:10|1040.5|1038.5|1040.3|1038.3|1040.5|1038.5|1040.3|1038.3|0
1648730060000|2022-03-31 12:34:20|1040|1038|1039.8|1037.8|1040|1038|1039.8|1037.8|0
1648730070000|2022-03-31 12:34:30|1039.3|1037.3|1039.3|1037.3|1039.5|1037.5|1039.3|1037.3|0
1648730080000|2022-03-31 12:34:40|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|0
1648730090000|2022-03-31 12:34:50|1039.8|1037.8|1039.8|1037.8|1039.8|1037.8|1039.8|1037.8|56
1648730100000|2022-03-31 12:35:00|1039.5|1038|1039.5|1037.3|1039.5|1038|1039.3|1037|2
1648730110000|2022-03-31 12:35:10|1039.3|1037.5|1039.8|1037.8|1040.3|1037.8|1039.3|1037.5|5
1648730120000|2022-03-31 12:35:20|1040|1038.3|1040|1038.3|1040|1038.3|1040|1038.3|3
1648730130000|2022-03-31 12:35:30|1040.3|1038|1040|1038|1040.3|1038.5|1039.8|1038|3
1648730140000|2022-03-31 12:35:40|1039.8|1038.3|1039.8|1037.8|1039.8|1038.3|1039.8|1037.8|11
1648730150000|2022-03-31 12:35:50|1040|1038|1040.3|1038.3|1040.3|1038.5|1040|1038|0
1648730160000|2022-03-31 12:36:00|1040|1038.5|1040|1038|1040.3|1038.5|1040|1038|0
1648730170000|2022-03-31 12:36:10|1039.8|1038.3|1040|1038|1040|1038.3|1039.8|1038|0
1648730180000|2022-03-31 12:36:20|1039.8|1037.8|1039.8|1037.8|1039.8|1037.8|1039.8|1037.8|0
1648730190000|2022-03-31 12:36:30|1040|1038|1040.3|1038.5|1040.3|1038.5|1039.8|1038|2
1648730200000|2022-03-31 12:36:40|1040|1038.3|1040.8|1038.8|1040.8|1039|1040|1038.3|0
1648730210000|2022-03-31 12:36:50|1040.3|1038.5|1040|1038|1040.3|1038.5|1040|1038|0
1648730220000|2022-03-31 12:37:00|1040.3|1038.3|1040.3|1038.3|1040.8|1038.8|1040|1038|0
1648730230000|2022-03-31 12:37:10|1040.8|1038.5|1040.8|1038.5|1040.8|1038.5|1040.8|1038.5|0
1648730240000|2022-03-31 12:37:20|1040.5|1038.3|1040.8|1038.8|1040.8|1038.8|1040.3|1038.3|0
1648730260000|2022-03-31 12:37:40||1038.5||1039||1039||1038.5|0
1648730270000|2022-03-31 12:37:50|1040|1039.5|1040.3|1038.3|1040.3|1039.5|1040|1037.8|8
1648730280000|2022-03-31 12:38:00|1040|1038|1040.3|1038.3|1040.3|1038.5|1039.8|1038|0
1648730290000|2022-03-31 12:38:10|1040|1038|1040|1038.3|1040.8|1038.8|1040|1038|1
1648730300000|2022-03-31 12:38:20|1040.3|1038|1040|1038|1040.3|1038|1040|1038|0
1648730310000|2022-03-31 12:38:30|1039.8|1037.8|1040.8|1039|1040.8|1039|1039.8|1037.8|4
1648730320000|2022-03-31 12:38:40|1040.5||1040.5||1040.8||1040.5||2
1648730330000|2022-03-31 12:38:50|1040.8|1038.3|1039.8|1038.3|1040.8|1038.3|1039.8|1038.3|2
1648730340000|2022-03-31 12:39:00|1040.5||1040.5||1040.5||1040.5||1
1648730360000|2022-03-31 12:39:20|1040.3|1038.5|1041.3|1039|1041.3|1039|1040.3|1038.3|0
1648730370000|2022-03-31 12:39:30|1040.5|1039.3|1040.5|1038.8|1040.5|1039.3|1040.3|1038.5|13
1648730380000|2022-03-31 12:39:40||1039||1039||1039||1038.8|1
1648730390000|2022-03-31 12:39:50||1038.8||1038.8||1039||1038.8|1
1648730400000|2022-03-31 12:40:00||1039||1038.8||1039.3||1038.5|2
1648730410000|2022-03-31 12:40:10||1038.5||1038.8||1039.3||1038.5|4
1648730420000|2022-03-31 12:40:20||1039||1038.8||1039||1038.5|1
1648730430000|2022-03-31 12:40:30||1038.5||1039||1039||1038.5|1
1648730440000|2022-03-31 12:40:40|1040.3|1038.8|1040.3|1038|1040.3|1039|1040.3|1038|1
1648730450000|2022-03-31 12:40:50|1040.5|1038.3|1040.5|1038.5|1040.5|1038.8|1040.5|1038|1
1648730460000|2022-03-31 12:41:00||1038.3||1038.3||1038.5||1038.3|0
1648730470000|2022-03-31 12:41:10||1038.8||1038.5||1038.8||1038.3|0
1648730480000|2022-03-31 12:41:20|1040.3|1038.3|1040.3|1038.3|1040.3|1038.8|1040.3|1038.3|0
1648730490000|2022-03-31 12:41:30|1040.5|1038.5|1040.5|1038|1040.5|1038.5|1040.5|1038|0
1648730500000|2022-03-31 12:41:40|1040.3|1038.3|1040|1038|1040.5|1038.3|1040|1038|0
1648730510000|2022-03-31 12:41:50|1040.3|1037.8|1040|1037.5|1040.3|1037.8|1039.8|1037.3|0
1648730520000|2022-03-31 12:42:00|1039.8|1037.3|1040|1037.8|1040|1037.8|1039.5|1037.3|0
1648730540000|2022-03-31 12:42:20||1038||1037.8||1038||1037.8|1
1648730550000|2022-03-31 12:42:30||1038||1038||1038||1037.8|1
1648730560000|2022-03-31 12:42:40|1040.3|1038.3|1040.5|1038.8|1040.5|1038.8|1040.3|1038.3|0
1648730570000|2022-03-31 12:42:50||1038.5||1038.8||1039||1038.5|3
1648730580000|2022-03-31 12:43:00||1039||1039.3||1039.3||1038.8|1
1648730590000|2022-03-31 12:43:10|1041.3|1039.5|1041.5|1039.5|1041.5|1039.8|1041|1039.3|6
1648730600000|2022-03-31 12:43:20|1041.3|1039.3|1041.5|1039.5|1041.5|1039.8|1041.3|1039.3|0
1648730610000|2022-03-31 12:43:30|1041.3|1039.8|1042.3|1040.3|1042.3|1040.8|1041.3|1039.5|2
1648730620000|2022-03-31 12:43:40|1042|1040|1042.3|1040.3|1042.3|1040.8|1042|1040|3
1648730630000|2022-03-31 12:43:50|1042|1040.5|1042|1040|1042|1040.5|1041.8|1040|0
1648730640000|2022-03-31 12:44:00|1041.8|1040.5|1042|1040.3|1042|1040.5|1041.8|1040.3|0
1648730650000|2022-03-31 12:44:10|1042.5|1040.5|1042.8|1041|1042.8|1041.3|1042.5|1040.5|9
1648730660000|2022-03-31 12:44:20|1042.5|1041.3|1042.8|1041|1042.8|1041.3|1042.5|1041|10
1648730670000|2022-03-31 12:44:30|1042.5|1041.3|1042.5|1041|1042.8|1041.3|1042.5|1041|13
1648730680000|2022-03-31 12:44:40|1042.8|1041.3|1042.5|1040.8|1042.8|1041.3|1042.3|1040.8|23
1648730690000|2022-03-31 12:44:50|1043|1041|1042.5|1041|1043|1041.3|1042.3|1041|1
1648730700000|2022-03-31 12:45:00|1042.3|1040.8|1042.5|1041|1042.5|1041|1042.3|1040.8|3
1648730710000|2022-03-31 12:45:10|1042.3|1040.5|1042.3|1040.3|1042.5|1040.8|1042|1040|6
1648730720000|2022-03-31 12:45:20|1042|1040|1042|1040|1042.3|1040.3|1042|1040|2
1648730730000|2022-03-31 12:45:30|1042.3|1040.3|1041.8|1039.8|1042.3|1040.3|1041.5|1039.5|3
1648730740000|2022-03-31 12:45:40|1041.5||1041.5||1041.8||1041.5||1
1648730750000|2022-03-31 12:45:50|1041|1039.5|1041.5|1039.5|1041.5|1039.5|1041|1039.5|1
1648730760000|2022-03-31 12:46:00|1041.3|1039.3|1040.8|1038.8|1041.3|1039.3|1040.8|1038.8|0
1648730770000|2022-03-31 12:46:10|1041|1038.5|1040.3|1038.3|1041|1039|1040.3|1038.3|0
1648730780000|2022-03-31 12:46:20|1040|1038.5|1040|1038.3|1040.3|1038.5|1039.5|1037.5|0
1648730790000|2022-03-31 12:46:30|1039.8|1038|1040.3|1038.8|1040.3|1038.8|1039.5|1037.8|7
1648730800000|2022-03-31 12:46:40|1040.5|1039|1040.8|1038.8|1040.8|1039.3|1040.5|1038.5|4
1648730810000|2022-03-31 12:46:50|1041|1039|1040.8|1038.8|1041|1039.3|1040.8|1038.8|5
1648730820000|2022-03-31 12:47:00||1039||1039||1039||1038.8|0
1648730830000|2022-03-31 12:47:10||1038.8||1038.5||1038.8||1038.5|1
1648730840000|2022-03-31 12:47:20|1040|1038.8|1040.3|1038.5|1040.3|1038.8|1040|1038.5|0
1648730850000|2022-03-31 12:47:30|1040|1038.8|1040.5|1038.8|1040.5|1038.8|1040|1038.8|0
1648730860000|2022-03-31 12:47:40|1040.3|1038.5|1040.3|1038.5|1040.5|1038.5|1040.3|1038.5|0
1648730870000|2022-03-31 12:47:50|1040.8|1038.8|1041|1039|1041|1039|1040.8|1038.8|2
1648730880000|2022-03-31 12:48:00|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|0
1648730890000|2022-03-31 12:48:10|1040|1038|1040.3|1038|1040.3|1038|1040|1038|0
1648730900000|2022-03-31 12:48:20|1040|1038.3|1040.3|1038|1040.3|1038.3|1040|1038|0
1648730910000|2022-03-31 12:48:30|1040|1038.3|1039.8|1037.8|1040.3|1038.3|1039.8|1037.8|9
1648730920000|2022-03-31 12:48:40|1039.5|1038|1040|1038|1040|1038|1039.5|1038|0
1648730930000|2022-03-31 12:48:50|1039.8|1038.3|1040.3|1038.3|1040.3|1038.3|1039.8|1038|0
1648730940000|2022-03-31 12:49:00|1040|1038|1040.3|1038.3|1040.3|1038.5|1040|1038|0
1648730950000|2022-03-31 12:49:10|1040|1038|1040|1038.3|1040.3|1038.3|1039.5|1038|1
1648730960000|2022-03-31 12:49:20|1040.3|1038|1040|1038.3|1040.3|1038.5|1040|1038|0
1648730970000|2022-03-31 12:49:30|1040.3|1038.5|1040.8|1038.8|1040.8|1038.8|1040|1038.5|3
1648730980000|2022-03-31 12:49:40|1040|1038|1039.8|1038|1040|1038|1039.8|1037.8|0
1648730990000|2022-03-31 12:49:50|1040|1038.3|1039.8|1037.8|1040.3|1038.3|1039.8|1037.8|0
1648731000000|2022-03-31 12:50:00|1039.5||1039.5||1039.5||1039.5||0
1648731010000|2022-03-31 12:50:10|1039.8|1038|1040|1038|1040|1038|1039.8|1038|0
1648731020000|2022-03-31 12:50:20|1039.8||1039.5||1039.8||1039.5||0
1648731030000|2022-03-31 12:50:30|1038.8|1037|1039.3|1037|1039.3|1037|1038.8|1037|4
1648731040000|2022-03-31 12:50:40|1039|1036.5|1038.8|1036.5|1039.3|1036.5|1038.8|1036.5|0
1648731050000|2022-03-31 12:50:50|1039|1036.8|1038.8|1036.5|1039|1037|1038.8|1036.5|0
1648731060000|2022-03-31 12:51:00|1038.5|1036.8|1038.5|1036.3|1038.5|1036.8|1038.3|1036.3|0
1648731070000|2022-03-31 12:51:10|1038.3|1036|1038|1036|1038.3|1036.3|1037.8|1036|2
1648731080000|2022-03-31 12:51:20|1037.8||1037.8||1038||1037.5||0
1648731090000|2022-03-31 12:51:30||1036.3||1036||1036.3||1036|0
1648731100000|2022-03-31 12:51:40|1037.5|1036.3|1037.5|1035.8|1037.5|1036.3|1037.5|1035.8|0
1648731110000|2022-03-31 12:51:50|1037.3|1035.5|1037.3|1035.5|1037.3|1035.5|1037.3|1035.3|0
1648731120000|2022-03-31 12:52:00||1035.3||1035.5||1035.5||1035.3|0
1648731130000|2022-03-31 12:52:10|1037.5|1035.8|1037.3|1035.5|1037.5|1035.8|1037.3|1035.5|0
1648731150000|2022-03-31 12:52:30|1036.8|1035.3|1037|1035.3|1037.8|1035.5|1036.8|1035.3|4
1648731160000|2022-03-31 12:52:40|1036.8|1034.8|1036.8|1035|1036.8|1035.3|1035.8|1033.8|22
1648731170000|2022-03-31 12:52:50|1037.5|1035.8|1038.5|1036.5|1038.5|1036.5|1037.5|1035.8|5
1648731180000|2022-03-31 12:53:00|1037.8|1035.8|1039.3|1037.5|1039.3|1037.5|1037.8|1035.8|3
1648731190000|2022-03-31 12:53:10|1039|1037|1039|1037|1039.3|1037|1038.8|1037|1
1648731200000|2022-03-31 12:53:20|1038.8|1037.3|1038.8|1036.5|1039|1037.3|1038.8|1036.5|1
1648731210000|2022-03-31 12:53:30|1039|1037|1039.5|1037.5|1039.5|1037.5|1038.8|1037|0
1648731220000|2022-03-31 12:53:40|1039.3|1037.3|1039|1037|1039.3|1037.3|1039|1037|1
1648731230000|2022-03-31 12:53:50|1038.8|1036.8|1038.5|1036.5|1039|1036.8|1038.5|1036.5|0
1648731240000|2022-03-31 12:54:00||1036.8||1036.8||1037||1036.8|0
1648731250000|2022-03-31 12:54:10||1037||1036.8||1037||1036.8|0
1648731260000|2022-03-31 12:54:20||1037||1036.3||1037||1036.3|2
1648731270000|2022-03-31 12:54:30|1038.3|1036.5|1037.8|1036.3|1038.5|1036.5|1037.8|1036.3|1
1648731280000|2022-03-31 12:54:40|1037.3|1035.8|1037.3|1035.5|1037.5|1036|1037|1035|2
1648731290000|2022-03-31 12:54:50|1037.5|1035.3|1036.8|1035|1037.5|1035.3|1036.8|1034.8|11
1648731300000|2022-03-31 12:55:00|1036.5|1034.8|1036.5|1034.5|1036.5|1034.8|1036.5|1034.5|0
1648731310000|2022-03-31 12:55:10|1036.3|1034.8|1035.8|1033.8|1036.3|1034.8|1035.8|1033.8|2
1648731320000|2022-03-31 12:55:20|1036|1034|1035.5|1034|1036|1034.3|1035.5|1033.8|1
1648731330000|2022-03-31 12:55:30|1036|1034.3|1035.5|1033.8|1036|1034.3|1035.5|1033.8|2
1648731340000|2022-03-31 12:55:40|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1648731350000|2022-03-31 12:55:50|1036|1034.3|1036.5|1034.5|1036.5|1035|1036|1034.3|10
1648731360000|2022-03-31 12:56:00|1036.3|1034.8|1036.5|1034.5|1036.5|1034.8|1036.3|1034.5|0
1648731370000|2022-03-31 12:56:10|1036|1034.3|1036.3|1034.3|1036.5|1034.5|1035.5|1034.3|1
1648731380000|2022-03-31 12:56:20|1036.5|1034.8|1035.8|1034|1036.5|1034.8|1035.8|1034|0
1648731390000|2022-03-31 12:56:30|1036|1034.3|1036.3|1034.3|1036.3|1034.3|1036|1034|1
1648731400000|2022-03-31 12:56:40|1036|1034|1036.3|1034.3|1036.3|1034.5|1036|1034|1
1648731420000|2022-03-31 12:57:00|1036|1034|1036.3|1034.3|1036.3|1034.3|1036|1034|0
1648731430000|2022-03-31 12:57:10|1036|1034|1035.5|1033.5|1036|1034|1035.5|1033.5|0
1648731440000|2022-03-31 12:57:20|1036|1034.5|1035.8|1034|1036|1034.5|1035.5|1033.5|5
1648731450000|2022-03-31 12:57:30|1035.5||1035.8||1035.8||1035.5||0
1648731460000|2022-03-31 12:57:40|1036|1033.8|1035.5|1033.8|1036|1033.8|1035.5|1033.8|0
1648731470000|2022-03-31 12:57:50|1035|1033.3|1034.3|1032.5|1035|1033.5|1034.3|1032.3|7
1648731480000|2022-03-31 12:58:00|1034.5|1032.3|1035|1033|1035.3|1033|1034.3|1032.3|0
1648731490000|2022-03-31 12:58:10|1035.3|1033.3|1035|1033.3|1035.3|1033.5|1035|1033.3|0
1648731500000|2022-03-31 12:58:20|1035.3|1033.5|1035|1033|1035.3|1033.5|1035|1033|0
1648731510000|2022-03-31 12:58:30|1034.8|1033.3|1035.3|1033.5|1035.5|1033.5|1034.8|1033.3|5
1648731520000|2022-03-31 12:58:40|1035.5|1033.3|1035.3|1033.5|1035.5|1033.5|1035.3|1033.3|2
1648731530000|2022-03-31 12:58:50|1035.5|1033.3|1035.5|1033.5|1035.5|1033.5|1035.3|1033.3|5
1648731540000|2022-03-31 12:59:00|1036.8|1035.3|1037.5|1035.8|1037.8|1035.8|1036.5|1034.8|24
1648731550000|2022-03-31 12:59:10||1035.5||1035.8||1035.8||1035.5|0
1648731560000|2022-03-31 12:59:20|1038|1036|1038.8|1036.8|1038.8|1036.8|1038|1036|1
1648731570000|2022-03-31 12:59:30|1039|1037|1038.8|1036.8|1039|1037.3|1038.8|1036.8|1
1648731580000|2022-03-31 12:59:40|1039|1037|1038.3|1036.5|1039|1037|1038.3|1036.5|0
1648731590000|2022-03-31 12:59:50|1038.5|1036.8|1038.8|1036.8|1039|1037|1038.5|1036.5|0
1648731600000|2022-03-31 13:00:00|1038.3|1036.5|1040.3|1038.5|1040.5|1038.8|1038.3|1036.5|17
1648731610000|2022-03-31 13:00:10|1040|1038.3|1041.3|1039|1041.3|1039.3|1040|1038|3
1648731620000|2022-03-31 13:00:20|1041.5|1039.3|1041.5|1039.8|1041.8|1040|1041.3|1039.3|1
1648731630000|2022-03-31 13:00:30|1041.8|1040|1041.5|1039.5|1041.8|1040|1040.3|1038.3|2
1648731640000|2022-03-31 13:00:40|1041.3|1039|1040.5|1038.8|1041.3|1039.3|1040.3|1038.8|3
1648731650000|2022-03-31 13:00:50|1040.8|1039|1040.3|1038.3|1040.8|1039|1040.3|1038.3|0
1648731660000|2022-03-31 13:01:00|1040|1038|1040|1037.8|1040.5|1038.3|1040|1037.8|3
1648731670000|2022-03-31 13:01:10|1039.8|1038.3|1039.8|1037.8|1040.3|1038.3|1039.8|1037.8|0
1648731680000|2022-03-31 13:01:20|1040|1037.3|1039.5|1037.5|1040|1037.5|1039.5|1037.3|0
1648731690000|2022-03-31 13:01:30|1039.3|1037|1039|1036.8|1039.3|1037.3|1038.8|1036.8|5
1648731700000|2022-03-31 13:01:40|1039.3|1037|1039.5|1037.5|1039.5|1037.5|1039.3|1037|3
1648731710000|2022-03-31 13:01:50|1040|1037.8|1040.5|1038.8|1040.8|1039|1039.8|1037.8|1
1648731720000|2022-03-31 13:02:00|1040.8|1038.5|1040.5|1038.5|1041|1039|1040.5|1038.5|0
1648731730000|2022-03-31 13:02:10|1040.8|1038.3|1040.8|1038.5|1041|1039|1040.3|1038.3|8
1648731740000|2022-03-31 13:02:20|1040.5|1038.8|1041|1038.8|1041|1039|1040.5|1038.5|2
1648731750000|2022-03-31 13:02:30|1041.3|1039|1040.8|1038.5|1041.3|1039|1040.8|1038.5|0
1648731760000|2022-03-31 13:02:40|1040.3|1038.3|1040.3|1038.3|1040.5|1038.5|1040|1038|0
1648731770000|2022-03-31 13:02:50|1040.8|1038|1041|1038.8|1041|1038.8|1040.8|1038|0
1648731780000|2022-03-31 13:03:00|1041.3|1039|1041.3|1039.3|1041.3|1039.3|1041|1039|18
1648731790000|2022-03-31 13:03:10|1041||1041.3||1041.3||1041||1
1648731800000|2022-03-31 13:03:20|1041.5|1039.5|1041.5|1039.5|1041.5|1039.8|1041.3|1039.5|7
1648731810000|2022-03-31 13:03:30|1041.8|1039.8|1042.3|1040.5|1042.5|1040.8|1041.8|1039.8|6
1648731820000|2022-03-31 13:03:40|1042.5|1040.3|1042|1040|1042.5|1040.3|1041.3|1039.8|0
1648731830000|2022-03-31 13:03:50|1041.8|1039.8|1041.5|1039.8|1041.8|1040.3|1041.3|1039.5|0
1648731840000|2022-03-31 13:04:00|1041.8|1039.5|1042|1040.3|1042|1040.5|1041.3|1039.5|0
1648731850000|2022-03-31 13:04:10|1041.8|1040|1041.8|1039.8|1042|1040.3|1041.5|1039.8|1
1648731860000|2022-03-31 13:04:20|1042|1040|1041.5|1040|1042|1040|1041.3|1039.5|1
1648731870000|2022-03-31 13:04:30|1041.3|1039.8|1041.5|1039.5|1042.8|1040.3|1041.3|1039.5|2
1648731880000|2022-03-31 13:04:40|1041.8|1039.8|1042|1040.3|1042.8|1040.3|1041.8|1039.8|22
1648731890000|2022-03-31 13:04:50|1041.8|1040|1041.8|1040.3|1042|1040.3|1041.5|1040|6
1648731900000|2022-03-31 13:05:00|1041.5|1040|1042.3|1040.3|1042.5|1040.5|1041.5|1039.5|2
1648731910000|2022-03-31 13:05:10|1042.5|1040|1042.3|1039.8|1042.5|1040.5|1042|1039.8|0
1648731920000|2022-03-31 13:05:20|1042.5|1040.3|1043.3|1041.3|1043.5|1041.5|1042.3|1040.3|5
1648731930000|2022-03-31 13:05:30|1043.5|1041.5|1043.8|1042|1044.3|1042.3|1043.5|1041.5|2
1648731940000|2022-03-31 13:05:40|1044|1041.8|1044|1041.8|1044.3|1042.3|1043.8|1041.8|1
1648731950000|2022-03-31 13:05:50|1043.8|1042|1043.8|1042|1044|1042.5|1043.8|1041.8|0
1648731960000|2022-03-31 13:06:00|1044|1042.3|1043.8|1042|1044|1042.3|1043.8|1042|0
1648731970000|2022-03-31 13:06:10|1043.5|1042.3|1043.8|1042.3|1044|1042.3|1043.5|1042|2
1648731980000|2022-03-31 13:06:20|1044|1042|1044.3|1042.8|1044.3|1042.8|1043.8|1042|0
1648731990000|2022-03-31 13:06:30|1044.5|1043|1044.5|1043|1044.8|1043|1044|1042.5|9
1648732000000|2022-03-31 13:06:40|1044.3|1042.5|1044.3|1042.8|1044.5|1043|1044.3|1042.5|24
1648732010000|2022-03-31 13:06:50|1044.5|1043|1044.5|1043|1044.5|1043|1044.3|1042.8|22
1648732020000|2022-03-31 13:07:00|1044.8|1043.3|1044.5|1043|1045.5|1043.5|1044.5|1043|14
1648732030000|2022-03-31 13:07:10|1044.8|1042.8|1044.8|1043|1045|1043|1044.5|1042.8|7
1648732040000|2022-03-31 13:07:20|1045|1043.3|1045|1043.5|1045|1043.5|1045|1043.3|4
1648732050000|2022-03-31 13:07:30|1045.3|1043.8|1045.3|1043.5|1045.5|1043.8|1045.3|1043.3|10
1648732060000|2022-03-31 13:07:40|1045|1043|1045.3|1043|1045.3|1043.3|1044.8|1043|3
1648732070000|2022-03-31 13:07:50|1045.5|1043.3|1046|1044|1046.3|1044.5|1045.3|1043.3|21
1648732080000|2022-03-31 13:08:00|1046.3|1044.3|1045.8|1044|1046.3|1044.3|1045.8|1044|0
1648732090000|2022-03-31 13:08:10|1046|1044.3|1046|1044.3|1046.3|1044.5|1046|1044.3|2
1648732100000|2022-03-31 13:08:20|1045.8|1044|1045.5|1043.8|1045.8|1044|1045.5|1043.5|5
1648732110000|2022-03-31 13:08:30|1045.3|1044|1045.5|1043.8|1045.5|1044|1045.3|1043.5|3
1648732120000|2022-03-31 13:08:40|1045.3|1044|1045.3|1043.8|1045.5|1044|1045.3|1043.5|0
1648732130000|2022-03-31 13:08:50|1045|1043.5|1045.5|1043.8|1045.8|1044.3|1045|1043.3|3
1648732140000|2022-03-31 13:09:00|1045.3|1044|1045|1043.3|1045.5|1044|1045|1043.3|0
1648732150000|2022-03-31 13:09:10||1043.5||1043.3||1043.5||1043.3|1
1648732160000|2022-03-31 13:09:20|1045.3|1043.5|1045.3|1043.8|1045.3|1043.8|1045.3|1043.3|0
1648732170000|2022-03-31 13:09:30|1045.5|1043.5|1046.3|1044.3|1046.5|1044.8|1045.5|1043.5|22
1648732180000|2022-03-31 13:09:40|1046|1044|1045.8|1043.8|1046.3|1044.5|1045.8|1043.8|4
1648732190000|2022-03-31 13:09:50|1045.5|1044|1045.8|1043.5|1045.8|1044|1045.5|1043.5|2
1648732200000|2022-03-31 13:10:00|1045.5|1043.8|1044.3|1042|1045.8|1043.8|1044|1042|1
1648732210000|2022-03-31 13:10:10|1044|1042.3|1043.8|1041.8|1044|1042.5|1043.8|1041.8|0
1648732220000|2022-03-31 13:10:20|1043.3|1041|1043|1041.3|1043.3|1041.5|1042.8|1041|1
1648732230000|2022-03-31 13:10:30|1043.5|1041.5|1043.5|1041.5|1043.5|1041.5|1043.5|1041.3|1
1648732240000|2022-03-31 13:10:40|1043|1041|1043.3|1041.3|1043.3|1041.5|1042.8|1040.5|1
1648732250000|2022-03-31 13:10:50|1043.5|1041|1043.8|1041.8|1043.8|1041.8|1043.5|1041|1
1648732260000|2022-03-31 13:11:00|1044.3|1042|1043.3|1041.3|1045.3|1043|1043.3|1041.3|0
1648732270000|2022-03-31 13:11:10|1043|1041|1043.5|1041.5|1043.5|1041.5|1043|1041|0
1648732280000|2022-03-31 13:11:20|1044|1041.8|1044.5|1042.8|1044.8|1042.8|1043.8|1041.8|2
1648732290000|2022-03-31 13:11:30|1044.3|1042.5|1044|1042|1044.5|1042.5|1043.8|1041.8|0
1648732300000|2022-03-31 13:11:40|1043.8|1042.3|1043.8|1041.8|1043.8|1042.3|1043.8|1041.8|0
1648732310000|2022-03-31 13:11:50|1043.3|1041.3|1042.5|1041|1043.3|1041.5|1042.5|1040.5|10
1648732320000|2022-03-31 13:12:00|1042.8|1040.8|1043.3|1041.5|1043.5|1042|1042.5|1040.8|4
1648732330000|2022-03-31 13:12:10|1043.5|1041.8|1044.8|1042.5|1044.8|1043|1043.5|1041.8|23
1648732340000|2022-03-31 13:12:20|1044.5|1042.8|1044.3|1042.3|1045.5|1043|1044|1042|0
1648732350000|2022-03-31 13:12:30|1044|1042|1044|1041.8|1044.3|1042.3|1043.8|1041.8|0
1648732360000|2022-03-31 13:12:40|1043.5|1042|1044|1042.3|1044.8|1042.8|1043.5|1042|0
1648732370000|2022-03-31 13:12:50|1043.8|1042|1043.8|1042|1043.8|1042|1043.3|1041.5|0
1648732380000|2022-03-31 13:13:00|1043.5|1041.8|1045.8|1043.8|1046|1043.8|1043|1041|10
1648732390000|2022-03-31 13:13:10|1045.5|1044.5|1047|1045|1047|1045.3|1045.5|1044.3|3
1648732400000|2022-03-31 13:13:20|1046.8|1044.8|1046.3|1044|1046.8|1045|1045.3|1043.3|1
1648732410000|2022-03-31 13:13:30|1046|1044.3|1047.3|1045|1047.3|1045.3|1046|1044|2
1648732420000|2022-03-31 13:13:40|1047.5|1045.3|1046.3|1044.5|1047.5|1045.3|1046.3|1044.5|0
1648732430000|2022-03-31 13:13:50|1047|1045|1047.5|1045.3|1047.5|1045.5|1046.8|1045|1
1648732440000|2022-03-31 13:14:00|1047.3|1045.5|1046.8|1044.5|1047.5|1045.8|1046.3|1044|6
1648732450000|2022-03-31 13:14:10|1047|1044.8|1046|1044.3|1047|1045|1046|1044.3|0
1648732460000|2022-03-31 13:14:20|1046.5|1044.5|1046.3|1044|1046.5|1044.5|1046.3|1044|2
1648732470000|2022-03-31 13:14:30|1046|1043.8|1046.3|1044|1046.3|1044|1044.3|1042|0
1648732480000|2022-03-31 13:14:40|1046|1043.5|1045.8|1044|1046|1044|1045.3|1043.5|10
1648732490000|2022-03-31 13:14:50|1046.3|1043.8|1045.5|1043.8|1046.3|1044|1045|1043.3|9
1648732500000|2022-03-31 13:15:00|1045.8|1043.5|1045.3|1043.3|1046|1044.3|1045.3|1043.3|4
1648732510000|2022-03-31 13:15:10|1045.5|1043.5|1046|1043.8|1046|1043.8|1045.3|1043.5|1
1648732520000|2022-03-31 13:15:20|1045.8|1043.5|1046.5|1044.8|1046.5|1045|1045.8|1043.5|4
1648732530000|2022-03-31 13:15:30|1047.3|1045|1047.3|1045|1047.3|1045.3|1047|1045|17
1648732540000|2022-03-31 13:15:40|1047.5|1045.3|1047.8|1045.5|1047.8|1045.8|1047|1045.3|0
1648732550000|2022-03-31 13:15:50|1047.3|1045.8|1047.5|1045.3|1047.8|1045.8|1047|1045.3|2
1648732560000|2022-03-31 13:16:00|1047.8|1045.5|1048.3|1046|1048.3|1046|1047|1045|22
1648732570000|2022-03-31 13:16:10|1048|1046.3|1048.8|1046.5|1048.8|1046.5|1048|1046.3|2
1648732580000|2022-03-31 13:16:20|1049|1046.3|1049|1047.5|1049.3|1047.5|1049|1046.3|15
1648732590000|2022-03-31 13:16:30|1048.8|1047.3|1047.3|1045.5|1048.8|1047.3|1047.3|1045.5|27
1648732600000|2022-03-31 13:16:40|1047|1045|1046|1044.3|1047|1045|1045.8|1043.8|3
1648732610000|2022-03-31 13:16:50|1045.5|1043.8|1047.5|1045.3|1047.5|1045.3|1045.5|1043.8|2
1648732620000|2022-03-31 13:17:00|1047.3|1045.5|1048.3|1046|1048.3|1046|1047.3|1045.5|1
1648732630000|2022-03-31 13:17:10|1048.5|1046.3|1047.5|1045.3|1048.5|1046.3|1047.5|1045.3|0
1648732640000|2022-03-31 13:17:20|1047.8|1045.5|1048.3|1046.3|1048.3|1046.3|1047.8|1045.5|0
1648732650000|2022-03-31 13:17:30|1048.5|1046.8|1048.5|1046|1048.8|1046.8|1048.5|1046|0
1648732660000|2022-03-31 13:17:40|1048.8|1046.3|1048.5|1046.3|1048.8|1046.5|1048.5|1046.3|0
1648732670000|2022-03-31 13:17:50|1048.8|1046.5|1049.3|1047.5|1049.3|1047.8|1048.8|1046.5|40
1648732680000|2022-03-31 13:18:00|1048.5|1047.8|1049|1046.8|1049|1047.8|1048.5|1046.3|46
1648732690000|2022-03-31 13:18:10|1048.8|1046.5|1049|1046.5|1049|1046.8|1048.5|1046.5|2
1648732700000|2022-03-31 13:18:20|1048.8|1046.3|1049|1047.3|1049.3|1047.3|1048.8|1046.3|6
1648732710000|2022-03-31 13:18:30|1049.3|1047|1049.3|1047.5|1049.3|1047.5|1049|1047|3
1648732730000|2022-03-31 13:18:50||1047.8||1047.5||1047.8||1047.5|0
1648732740000|2022-03-31 13:19:00|1049.5|1047.8|1049.3|1047.8|1049.5|1047.8|1049.3|1047.5|7
1648732750000|2022-03-31 13:19:10|1049.5|1048|1049.5|1047.8|1050|1048.5|1049.3|1047.3|14
1648732760000|2022-03-31 13:19:20|1049.8|1048.3|1049.5|1048|1050|1048.3|1049.5|1047.8|3
1648732770000|2022-03-31 13:19:30|1049.8|1048.3|1049.8|1047.8|1050|1048.5|1049.8|1047.8|1
1648732780000|2022-03-31 13:19:40|1050|1047.3|1048.8|1046.8|1050|1047.3|1048.8|1046.5|4
1648732790000|2022-03-31 13:19:50|1049.5|1047.3|1049.3|1046.8|1050|1047.5|1049|1046.8|0
1648732800000|2022-03-31 13:20:00|1049|1047|1048.5|1046.3|1049.3|1047.3|1048.3|1046.3|8
1648732810000|2022-03-31 13:20:10|1048.3|1046.5|1047.8|1045.5|1048.5|1046.5|1047.5|1045.3|3
1648732820000|2022-03-31 13:20:20|1048|1045.8|1048.3|1046|1048.8|1046.8|1048|1045.8|1
1648732830000|2022-03-31 13:20:30|1048.5|1046.3|1047|1045|1048.5|1046.5|1047|1045|0
1648732840000|2022-03-31 13:20:40|1047.3|1045.3|1047.5|1045.5|1047.8|1045.8|1047|1045.3|0
1648732850000|2022-03-31 13:20:50|1047|1045.3|1047.5|1045.3|1047.8|1045.8|1047|1045|1
1648732860000|2022-03-31 13:21:00|1047.3|1045.5|1047.3|1045.3|1047.8|1045.8|1047.3|1045|0
1648732870000|2022-03-31 13:21:10|1047|1045|1046.5|1044.8|1047|1045.3|1046.3|1044.5|0
1648732880000|2022-03-31 13:21:20|1046.8|1044.5|1046.3|1044.3|1046.8|1044.8|1046.3|1044.3|0
1648732890000|2022-03-31 13:21:30|1046.5|1044.5|1046.3|1044.3|1047|1045.3|1046|1044|0
1648732900000|2022-03-31 13:21:40|1046.5|1044.5|1046.5|1044.8|1047|1045|1046.3|1044.3|0
1648732910000|2022-03-31 13:21:50|1046.8|1044.5|1047|1045|1047|1045.3|1046.5|1044.5|0
1648732920000|2022-03-31 13:22:00|1047.3|1045.3|1046.5|1044.8|1047.3|1045.3|1046.3|1044.8|0
1648732930000|2022-03-31 13:22:10|1046.8|1045|1046.8|1044.8|1046.8|1045|1046.5|1044.8|0
1648732940000|2022-03-31 13:22:20|1046.5|1044.3|1046.5|1044.8|1046.8|1045|1046.3|1044.3|1
1648732950000|2022-03-31 13:22:30|1047.3|1045.5|1047|1045.3|1047.5|1045.5|1047|1045|0
1648732960000|2022-03-31 13:22:40|1046.8|1044.8|1046.3|1044.3|1047.3|1044.8|1046.3|1044.3|1
1648732970000|2022-03-31 13:22:50||1044.5||1044.5||1045||1044.5|0
1648732980000|2022-03-31 13:23:00|1046.8|1044.8|1048|1046|1048|1046|1046.8|1044.8|1
1648732990000|2022-03-31 13:23:10|1047.8|1046.3|1048.8|1046.5|1048.8|1047|1047.8|1046|2
1648733000000|2022-03-31 13:23:20|1049|1046.8|1049.5|1047.3|1049.5|1047.5|1048.8|1046.8|2
1648733010000|2022-03-31 13:23:30|1049.3||1049.3||1049.5||1049.3||0
1648733020000|2022-03-31 13:23:40|1048.8|1047|1049.3|1047.5|1049.5|1047.5|1048.8|1047|1
1648733030000|2022-03-31 13:23:50|1049|1047.3|1049.3|1047.3|1049.3|1047.5|1048.8|1047|0
1648733040000|2022-03-31 13:24:00|1049|1047|1049.3|1047.3|1049.3|1047.3|1048.5|1047|1
1648733050000|2022-03-31 13:24:10|1049.5|1047.5|1049.5|1047.5|1049.8|1047.8|1049.5|1047.3|0
1648733060000|2022-03-31 13:24:20|1049.8|1047.8|1049.5|1047.5|1049.8|1047.8|1049.3|1047.5|1
1648733070000|2022-03-31 13:24:30|1049.3|1048|1049.5|1047.5|1049.8|1048|1049.3|1047.5|1
1648733080000|2022-03-31 13:24:40|1049.3|1047.8|1050|1047.5|1050|1047.8|1049.3|1047.5|0
1648733090000|2022-03-31 13:24:50|1049.5|1048|1049.3|1047.5|1049.8|1048|1049|1047.5|0
1648733100000|2022-03-31 13:25:00|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.3|1047.5|0
1648733110000|2022-03-31 13:25:10|1049.8|1048|1050.5|1048.8|1050.5|1048.8|1049.8|1047.8|0
1648733120000|2022-03-31 13:25:20|1050|1048.5|1049.5|1047.8|1050|1048.8|1049.5|1047.5|0
1648733130000|2022-03-31 13:25:30|1049.8|1048|1050|1048.3|1050.3|1048.3|1049.5|1048|0
1648733140000|2022-03-31 13:25:40|1049.8|1048|1049.8|1048|1049.8|1048.3|1049.8|1048|0
1648733150000|2022-03-31 13:25:50|1049.5|1047.8|1049.3|1047.5|1049.5|1047.8|1049.3|1047.3|1
1648733160000|2022-03-31 13:26:00|1049|1047.3|1048|1046.3|1049.3|1047.5|1047.8|1046|0
1648733170000|2022-03-31 13:26:10|1048.3|1046.5|1048.5|1046.8|1048.8|1047|1048.3|1046.5|0
1648733180000|2022-03-31 13:26:20|1048.8|1047|1048.5|1046.8|1048.8|1047|1048.5|1046.8|0
1648733190000|2022-03-31 13:26:30|1048.8|1046|1049.3|1047.3|1049.3|1047.3|1048|1046|1
1648733200000|2022-03-31 13:26:40|1049.5|1048|1049.8|1047.5|1050|1048|1049.3|1047.3|1
1648733210000|2022-03-31 13:26:50|1049.5|1047.8|1049|1046.5|1049.5|1047.8|1048.3|1046.3|3
1648733220000|2022-03-31 13:27:00|1048.8|1046.8|1048.8|1046.5|1049.3|1047|1048.5|1046.5|1
1648733230000|2022-03-31 13:27:10|1048.5|1046|1048.8|1046.5|1048.8|1046.5|1047.8|1045.8|1
1648733240000|2022-03-31 13:27:20|1048|1046.8|1047.5|1045.3|1048|1046.8|1047.5|1045.3|2
1648733250000|2022-03-31 13:27:30|1047.8|1045.5|1047.5|1045.5|1047.8|1045.5|1047.3|1045.3|0
1648733260000|2022-03-31 13:27:40|1047.8|1045.8|1048.5|1046.5|1048.5|1046.5|1047.8|1045.8|0
1648733270000|2022-03-31 13:27:50|1048.8|1047|1048.5|1046.8|1048.8|1047|1048.5|1046.5|0
1648733280000|2022-03-31 13:28:00|1048.3|1046.5|1048.3|1046.3|1048.3|1046.5|1048|1046.3|0
1648733290000|2022-03-31 13:28:10|1047.8|1046|1048|1046|1048|1046.3|1047.8|1046|0
1648733300000|2022-03-31 13:28:20|1047.8|1045.3|1047.8|1045.8|1048|1045.8|1047.5|1045.3|3
1648733310000|2022-03-31 13:28:30|1047.5|1045.5|1047.8|1045.8|1047.8|1046|1047.5|1045.5|0
1648733320000|2022-03-31 13:28:40|1047.5|1046|1048|1045.8|1048.3|1046.3|1047.5|1045.8|1
1648733340000|2022-03-31 13:29:00|1048.5|1046.3|1048.5|1046.3|1048.8|1047|1048.5|1046.3|0
1648733350000|2022-03-31 13:29:10|1049|1046.8|1048.5|1046.5|1049|1047|1048.3|1046.3|0
1648733360000|2022-03-31 13:29:20|1048.3|1046.3|1047.8|1046|1048.5|1046.3|1047.5|1045.5|0
1648733370000|2022-03-31 13:29:30|1048|1046.3|1048|1046|1048|1046.3|1047.8|1046|0
1648733380000|2022-03-31 13:29:40|1047.5|1045.3|1047|1044.5|1047.5|1045.8|1046.8|1044.5|4
1648733390000|2022-03-31 13:29:50|1046.8|1044.8|1047.3|1045.3|1047.3|1045.3|1046.5|1044.5|0
1648733400000|2022-03-31 13:30:00|1047|1045|1046.5|1044.8|1047|1045.3|1046.5|1044.5|1
1648733410000|2022-03-31 13:30:10|1046.8|1044.3|1046|1043.5|1046.8|1044.5|1045.5|1043.5|1
1648733420000|2022-03-31 13:30:20|1045.5|1043.3|1045.3|1042.8|1045.8|1043.5|1044.8|1042.3|0
1648733430000|2022-03-31 13:30:30|1045|1043|1045|1043.3|1045.3|1043.3|1044.8|1042.8|4
1648733440000|2022-03-31 13:30:40|1045.5|1043.8|1047|1045|1047|1045.3|1045.5|1043.8|2
1648733450000|2022-03-31 13:30:50|1046.8|1045.3|1047|1045|1047|1045.5|1046.8|1044.8|5
1648733460000|2022-03-31 13:31:00|1047.3|1045.5|1047.3|1045.3|1047.5|1045.5|1047|1045|0
1648733470000|2022-03-31 13:31:10|1047.5|1045.5|1046.8|1045|1047.8|1045.8|1046.8|1045|0
1648733480000|2022-03-31 13:31:20|1046.5|1044.8|1047.5|1045.5|1047.5|1045.8|1046.5|1044.8|7
1648733490000|2022-03-31 13:31:30|1047.3|1045.8|1047.3|1045.3|1047.8|1045.8|1046.5|1044.8|2
1648733500000|2022-03-31 13:31:40|1047.5|1045.5|1048|1046.3|1048.3|1046.3|1047.5|1045.3|1
1648733510000|2022-03-31 13:31:50|1047.8|1046|1048.3|1046.5|1048.5|1046.5|1047.8|1046|0
1648733520000|2022-03-31 13:32:00|1048.5|1046.3|1047.8|1046.3|1048.5|1046.5|1047.8|1046.3|4
1648733530000|2022-03-31 13:32:10|1048|1046|1048|1046|1048|1046|1047.5|1045.8|4
1648733540000|2022-03-31 13:32:20|1048.3|1046.3|1049.8|1047.5|1049.8|1047.5|1048.3|1046.3|2
1648733550000|2022-03-31 13:32:30|1049.5|1047.3|1049.3|1047.3|1049.5|1047.5|1049|1047|0
1648733560000|2022-03-31 13:32:40|1049.5|1047.5|1050.8|1049|1050.8|1049|1049.3|1047.3|0
1648733570000|2022-03-31 13:32:50|1050.5|1048.8|1051.8|1050|1052|1050|1050.5|1048.8|0
1648733580000|2022-03-31 13:33:00|1052|1050.3|1054.3|1052.3|1055.3|1052.8|1052|1050.3|50
1648733590000|2022-03-31 13:33:10|1054|1052|1054|1052|1054.8|1053.3|1053.8|1051.8|12
1648733600000|2022-03-31 13:33:20|1054.3|1051.8|1053.8|1051.8|1054.3|1052|1053.3|1051|24
1648733610000|2022-03-31 13:33:30|1054|1052|1053.5|1051.8|1054|1052.5|1053.5|1051.5|5
1648733620000|2022-03-31 13:33:40|1053.8|1052|1053.3|1051.3|1054.3|1052.3|1053.3|1051.3|7
1648733630000|2022-03-31 13:33:50|1053.5|1051|1053.8|1051.8|1053.8|1052|1053|1051|5
1648733640000|2022-03-31 13:34:00|1054|1052|1053.5|1051.5|1054|1052|1053.5|1051.5|6
1648733650000|2022-03-31 13:34:10||1052||1051.8||1052||1051.8|0
1648733660000|2022-03-31 13:34:20|1054|1052|1053|1051|1054|1052.5|1053|1051|9
1648733670000|2022-03-31 13:34:30|1053.3|1051.3|1053.5|1051.5|1053.5|1051.8|1053|1051.3|0
1648733680000|2022-03-31 13:34:40|1053.3|1051.8|1053.3|1051.3|1053.8|1051.8|1053.3|1051.3|10
1648733690000|2022-03-31 13:34:50|1053.5|1051.5|1053.5|1051.8|1053.5|1052|1053.3|1051.5|32
1648733700000|2022-03-31 13:35:00|1053.3|1051.5|1054|1052.5|1054|1052.5|1053.3|1051.5|15
1648733710000|2022-03-31 13:35:10|1053.8|1052.8|1053|1051.5|1053.8|1052.8|1053|1051.3|6
1648733720000|2022-03-31 13:35:20|1053.5|1051.3|1053.3|1051|1053.5|1051.8|1053|1051|2
1648733730000|2022-03-31 13:35:30|1053|1051.3|1053.5|1052|1053.8|1052|1052.8|1050.8|18
1648733740000|2022-03-31 13:35:40|1053.8|1052.3|1052.5|1050.5|1053.8|1052.3|1052|1050|17
1648733750000|2022-03-31 13:35:50|1053|1050.8|1053|1050.8|1053.3|1051|1052.5|1050.3|2
1648733760000|2022-03-31 13:36:00|1053.3|1051|1053.8|1051.8|1054|1051.8|1053.3|1051|0
1648733770000|2022-03-31 13:36:10|1054|1051.5|1054|1052.3|1054.3|1052.3|1053.8|1051.5|3
1648733780000|2022-03-31 13:36:20|1053.8|1051.3|1053.3|1051.5|1054|1051.5|1053.3|1051.3|1
1648733790000|2022-03-31 13:36:30|1053.5|1050.8|1052.8|1050.8|1053.5|1051|1052.3|1050.5|0
1648733800000|2022-03-31 13:36:40|1052.5|1050.5|1052.5|1050.5|1052.8|1050.8|1052.5|1050.5|0
1648733810000|2022-03-31 13:36:50|1052.8|1050.3|1050.8|1048.8|1052.8|1050.5|1050.8|1048.8|0
1648733820000|2022-03-31 13:37:00|1050.5|1048.5|1050.8|1048.8|1051.5|1049.5|1050.5|1048.5|0
1648733830000|2022-03-31 13:37:10|1051.3|1049|1051.5|1049.8|1051.8|1049.8|1050.8|1048.8|0
1648733840000|2022-03-31 13:37:20|1051.8|1050|1051.8|1050|1052|1050|1051.5|1049.8|1
1648733850000|2022-03-31 13:37:30|1052|1050.8|1052.5|1050.8|1052.8|1050.8|1052|1050.3|0
1648733860000|2022-03-31 13:37:40|1052.3|1050.5|1052.5|1050.5|1052.8|1050.8|1052.3|1050.5|0
1648733870000|2022-03-31 13:37:50|1052.8|1050.8|1052.8|1050.8|1052.8|1051|1051.8|1050|0
1648733880000|2022-03-31 13:38:00|1052.5|1051|1053.5|1052|1054|1052|1052.5|1050.5|4
1648733890000|2022-03-31 13:38:10|1054|1052.3|1054.5|1052.5|1054.5|1052.5|1053.8|1052|3
1648733900000|2022-03-31 13:38:20|1054.3|1052.3|1053.8|1052|1054.5|1052.3|1053.8|1052|0
1648733910000|2022-03-31 13:38:30|1054|1051.8|1054|1052|1054|1052.3|1053.8|1051.8|5
1648733920000|2022-03-31 13:38:40|1053.8|1051.8|1053.5|1052|1053.8|1052|1053.5|1051.5|0
1648733930000|2022-03-31 13:38:50|1053.8||1054||1054||1053.8||0
1648733940000|2022-03-31 13:39:00|1053.8|1051.5|1054|1051.8|1054|1052|1053.3|1051|4
1648733950000|2022-03-31 13:39:10|1053.8|1051.3|1053.3|1051.3|1053.8|1051.5|1053|1050.8|2
1648733960000|2022-03-31 13:39:20|1053|1051.5|1053.3|1051.3|1053.3|1051.5|1053|1051|0
1648733970000|2022-03-31 13:39:30|1052.8|1051|1054.3|1052.3|1054.3|1052.3|1052.8|1051|5
1648733980000|2022-03-31 13:39:40|1054|1052|1054.3|1052|1054.3|1052.3|1053.8|1052|1
1648733990000|2022-03-31 13:39:50|1054.5|1052.3|1054|1052.3|1054.5|1052.5|1054|1052.3|1
1648734000000|2022-03-31 13:40:00|1054.3|1052.8|1054|1052.5|1054.5|1053|1054|1052.3|8
1648734010000|2022-03-31 13:40:10||1052.3||1052.5||1052.5||1052.3|1
1648734020000|2022-03-31 13:40:20|1053.8|1052.3|1054|1052|1054|1052.3|1053.8|1052|2
1648734030000|2022-03-31 13:40:30|1053.8|1051.5|1052.8|1050.8|1053.8|1051.5|1052.8|1050.8|7
1648734040000|2022-03-31 13:40:40|1052.5|1050.5|1052.8|1050.8|1052.8|1050.8|1052.5|1050.3|9
1648734050000|2022-03-31 13:40:50|1053.3|1050.5|1053.3|1051|1053.3|1051.3|1053|1050.5|1
1648734060000|2022-03-31 13:41:00|1053|1051.3|1053.5|1051.5|1053.8|1051.8|1052.8|1050.8|0
1648734070000|2022-03-31 13:41:10|1053.8|1051.8|1053.3|1051.3|1053.8|1051.8|1052.8|1051|8
1648734080000|2022-03-31 13:41:20|1053|1051|1053|1051.3|1053.3|1051.5|1053|1051|5
1648734090000|2022-03-31 13:41:30|1052.8|1051|1053.5|1051.5|1053.5|1051.5|1052.5|1051|10
1648734100000|2022-03-31 13:41:40|1053.3|1052.3|1055.3|1053.5|1055.3|1053.5|1053.3|1052.3|0
1648734110000|2022-03-31 13:41:50|1055.5|1053.8|1055.3|1053.3|1055.5|1054|1055.3|1053.3|0
1648734120000|2022-03-31 13:42:00|1055|1053.5|1055.3|1053.3|1055.3|1053.8|1054.8|1052.8|1
1648734130000|2022-03-31 13:42:10|1055||1055||1055.3||1055||0
1648734140000|2022-03-31 13:42:20|1054.8|1052.8|1055.5|1053.3|1055.5|1053.5|1054.8|1052.8|2
1648734150000|2022-03-31 13:42:30|1055.3|1053|1055.5|1053.5|1055.5|1053.5|1055.3|1053|0
1648734160000|2022-03-31 13:42:40|1055.3|1053.3|1055.5|1053.5|1055.5|1053.5|1055.3|1053.3|0
1648734170000|2022-03-31 13:42:50|1055.3|1052.8|1055.5|1053.8|1055.5|1054.3|1054.8|1052.8|7
1648734180000|2022-03-31 13:43:00|1055.3|1054|1054.8|1052.8|1055.5|1054|1054.5|1052.5|1
1648734190000|2022-03-31 13:43:10|1054.5|1053|1055|1053.5|1055|1053.5|1054.5|1053|0
1648734200000|2022-03-31 13:43:20|1055.5||1055.3||1055.5||1055||2
1648734210000|2022-03-31 13:43:30|||||||||1
1648734220000|2022-03-31 13:43:40||1053.8||1053.8||1053.8||1053.8|0
1648734230000|2022-03-31 13:43:50|1055|1054|1055|1053.3|1055.5|1054|1055|1053.3|2
1648734240000|2022-03-31 13:44:00|1054.8|1053|1055|1053|1055|1053.3|1054.5|1052.8|1
1648734250000|2022-03-31 13:44:10|1054.8|1053.5|1055|1053.3|1055.3|1053.5|1054.8|1053.3|2
1648734260000|2022-03-31 13:44:20|1054.8|1053|1055.5|1053.5|1055.5|1053.5|1054.8|1053|1
1648734270000|2022-03-31 13:44:30|1055.3|1053.3|1055|1053.3|1055.3|1053.5|1055|1053|0
1648734280000|2022-03-31 13:44:40|1054.8|1052.5|1053.8|1052.3|1054.8|1052.5|1053.8|1052.3|3
1648734290000|2022-03-31 13:44:50|1054|1052|1053.8|1051.8|1054|1052|1053.5|1051.8|2
1648734300000|2022-03-31 13:45:00|1053.5|1051.5|1053.5|1051.5|1053.8|1051.5|1053.3|1051.3|0
1648734310000|2022-03-31 13:45:10|1053.3|1051.8|1053.5|1051.5|1053.8|1051.8|1053.3|1051.3|0
1648734320000|2022-03-31 13:45:20|1053.3|1051.8|1055|1053|1055|1053|1053.3|1051.5|2
1648734330000|2022-03-31 13:45:30|1055.3|1053.3|1055.5|1053.8|1055.5|1053.8|1054.8|1052.8|0
1648734340000|2022-03-31 13:45:40|1055.3|1053.3|1055.5|1053.5|1055.5|1053.8|1055.3|1053.3|0
1648734350000|2022-03-31 13:45:50|1055.3|1053.8|1056.3|1054.3|1056.3|1054.3|1055.3|1053.5|11
1648734360000|2022-03-31 13:46:00|1056.5|1055|1057.5|1056|1057.8|1056.3|1056.5|1054.8|30
1648734370000|2022-03-31 13:46:10|1057.8|1055.8|1057.5|1055.8|1058|1056.5|1057.5|1055.8|40
1648734380000|2022-03-31 13:46:20|1058|1056|1057.8|1056.3|1058.3|1056.8|1057.5|1056|24
1648734390000|2022-03-31 13:46:30|1058|1056.5|1057.8|1056|1058|1056.5|1057.5|1056|26
1648734400000|2022-03-31 13:46:40|1057.5|1056.3|1057.5|1056|1057.8|1056.3|1057.5|1055.8|29
1648734410000|2022-03-31 13:46:50|1057.3|1055.5|1057.8|1056.3|1058|1056.3|1057.3|1055.5|15
1648734420000|2022-03-31 13:47:00|1057.5|1056.5|1057.5|1056|1058|1056.5|1057.5|1055.8|13
1648734430000|2022-03-31 13:47:10|1057.3|1055.8|1056.3|1054.5|1057.3|1056|1056.3|1054.5|4
1648734440000|2022-03-31 13:47:20|1056|1054.3|1055.8|1054|1056.3|1054.5|1055.5|1053.8|0
1648734450000|2022-03-31 13:47:30|1055.5|1053.8|1055.8|1054|1055.8|1054|1055|1053.8|17
1648734460000|2022-03-31 13:47:40|1055.5|1053.8|1055.8|1054|1055.8|1054|1055.3|1053.8|1
1648734470000|2022-03-31 13:47:50|1055.5|1053.8|1056|1054|1056.5|1054.5|1055.5|1053.8|2
1648734480000|2022-03-31 13:48:00|1055.8|1053.8|1055.5|1053.8|1055.8|1053.8|1055.5|1053.8|2
1648734490000|2022-03-31 13:48:10|1055.8|1054.3|1055.5|1053.8|1056|1054.3|1055.5|1053.8|0
1648734500000|2022-03-31 13:48:20|1055.8|1054|1055.8|1054|1056|1054|1055.5|1053.8|0
1648734510000|2022-03-31 13:48:30|1055.3|1053.8|1056|1054|1056|1054|1055.3|1053.8|0
1648734520000|2022-03-31 13:48:40|1055.8|1053.8|1056|1054|1056|1054|1055.5|1053.8|1
1648734530000|2022-03-31 13:48:50|1055.8|1053.8|1058.3|1056.3|1058.3|1056.3|1055.5|1053.8|23
1648734540000|2022-03-31 13:49:00|1058|1056.5|1058.3|1056.3|1058.3|1056.5|1058|1056.3|0
1648734550000|2022-03-31 13:49:10|1058.5|1056.8|1058.8|1056.8|1058.8|1057|1058.3|1056.8|8
1648734560000|2022-03-31 13:49:20|1059|1057|1059.3|1057.5|1059.3|1057.5|1058.8|1057|6
1648734570000|2022-03-31 13:49:30|1059.5|1056.8|1059.3|1057.3|1059.5|1057.5|1058.5|1056.8|0
1648734580000|2022-03-31 13:49:40|1059.5|1057.5|1060.5|1058.8|1060.5|1058.8|1059.5|1057.5|0
1648734590000|2022-03-31 13:49:50|1060.3|1058.5|1061.5|1059.5|1061.5|1059.5|1060.3|1058|16
1648734600000|2022-03-31 13:50:00|1061.3|1059|1061|1058.8|1061.5|1059.5|1060.8|1058.8|0
1648734610000|2022-03-31 13:50:10|1060.8|1059.3|1061.8|1059.8|1062|1059.8|1060.8|1059|0
1648734620000|2022-03-31 13:50:20|1061.5|1059.5|1061.3|1059.5|1061.8|1059.8|1061.3|1059.5|0
1648734630000|2022-03-31 13:50:30|1061.8|1060.3|1060.5|1058.8|1062|1060.3|1060.5|1058.8|0
1648734640000|2022-03-31 13:50:40|1061.8|1059.8|1061|1059|1061.8|1059.8|1060.3|1058.5|1
1648734650000|2022-03-31 13:50:50|1061.3|1059.3|1060.8|1058.8|1061.5|1059.8|1060.8|1058.8|1
1648734660000|2022-03-31 13:51:00|1061|1059.3|1061|1059|1061.3|1059.3|1060.8|1058.8|0
1648734670000|2022-03-31 13:51:10|1060.8|1059.3|1062.8|1060.5|1062.8|1060.8|1060.5|1059|3
1648734680000|2022-03-31 13:51:20|1062.5|1060.8|1063|1060.5|1063|1061|1062.3|1060.3|16
1648734690000|2022-03-31 13:51:30|1062.8|1061|1063.3|1061.3|1063.3|1061.3|1062.8|1061|0
1648734700000|2022-03-31 13:51:40|1063.5|1061.5|1063.8|1061.8|1063.8|1062.3|1063.3|1061.3|1
1648734710000|2022-03-31 13:51:50|1063.5|1061.3|1063|1061.3|1063.5|1061.5|1063|1061|4
1648734720000|2022-03-31 13:52:00|1062.5|1060.8|1063|1061|1063.3|1061.3|1062.3|1060.3|15
1648734730000|2022-03-31 13:52:10|1062.8|1060.5|1063.3|1061.5|1063.5|1061.5|1062.8|1060.5|4
1648734740000|2022-03-31 13:52:20|1063|1061.3|1063.3|1061.5|1063.5|1061.5|1063|1061|8
1648734750000|2022-03-31 13:52:30|1063.5|1061.8|1063.5|1061.8|1063.8|1061.8|1063.5|1061.5|1
1648734760000|2022-03-31 13:52:40|1063.8|1061.5|1063.5|1061.5|1063.8|1061.8|1063.5|1061.5|3
1648734770000|2022-03-31 13:52:50|1063.3|1061.3|1063|1061.3|1063.3|1061.3|1062.8|1061|0
1648734780000|2022-03-31 13:53:00|1063.3|1061|1063|1061.3|1063.3|1061.3|1062.8|1061|0
1648734790000|2022-03-31 13:53:10|1063.3|1061.5|1063|1061.3|1063.3|1061.5|1063|1061.3|0
1648734800000|2022-03-31 13:53:20|1063.8|1061.8|1064|1062.3|1064.5|1062.8|1063.8|1061.5|4
1648734810000|2022-03-31 13:53:30|1064.5|1062|1065.5|1063.3|1065.8|1063.3|1064|1062|2
1648734820000|2022-03-31 13:53:40|1065.8|1063.5|1065.3|1063.5|1065.8|1063.8|1065.3|1063.5|0
1648734830000|2022-03-31 13:53:50|1065.5|1063|1064.5|1062.5|1065.5|1063|1064.3|1062.5|1
1648734840000|2022-03-31 13:54:00|1064.3|1062.8|1064|1062.3|1064.5|1063|1064|1062|5
1648734850000|2022-03-31 13:54:10|1064.3|1062.5|1064|1062|1064.5|1062.8|1064|1062|0
1648734860000|2022-03-31 13:54:20|1064.3|1062.3|1064.3|1062.5|1064.3|1062.5|1064|1062|0
1648734870000|2022-03-31 13:54:30|1064.5|1062.8|1063.8|1062.3|1064.5|1062.8|1063.8|1062|2
1648734880000|2022-03-31 13:54:40|1063.5|1061.5|1063|1061|1063.5|1061.5|1062.8|1060.8|5
1648734890000|2022-03-31 13:54:50|1062.8|1061.3|1062|1060.3|1062.8|1061.3|1062|1060|1
1648734900000|2022-03-31 13:55:00|1062.3|1060.5|1062.8|1060.8|1062.8|1061|1061.8|1059.8|1
1648734910000|2022-03-31 13:55:10|1063|1061.3|1062.5|1060.5|1063|1061.3|1062|1060.3|1
1648734920000|2022-03-31 13:55:20|1062.8|1060.8|1062.5|1060.3|1062.8|1060.8|1062|1060|3
1648734930000|2022-03-31 13:55:30|1062.8|1060.5|1062.8|1060.8|1063.3|1061|1062.8|1060.5|0
1648734940000|2022-03-31 13:55:40|1062.5|1061|1063.3|1061.3|1063.3|1061.3|1062.3|1060.5|2
1648734950000|2022-03-31 13:55:50|1063.5|1061|1063.3|1061|1063.8|1061.5|1063.3|1061|0
1648734960000|2022-03-31 13:56:00|1062.8|1060.5|1062.5|1060.3|1062.8|1060.5|1062.3|1060.3|0
1648734970000|2022-03-31 13:56:10|1062.3|1060|1062.3|1060|1062.3|1060.3|1061.8|1060|2
1648734980000|2022-03-31 13:56:20|1062|1060.3|1061.8|1060|1062|1060.3|1061.8|1060|0
1648734990000|2022-03-31 13:56:30|1062|1060.3|1062.5|1060.3|1062.8|1060.8|1062|1060.3|1
1648735000000|2022-03-31 13:56:40|1062.8|1060.5|1062.3|1060.3|1062.8|1060.5|1062|1060|0
1648735010000|2022-03-31 13:56:50|1062.5|1060|1062.5|1060.3|1062.5|1060.3|1062.3|1060|0
1648735020000|2022-03-31 13:57:00|1062.3|1060.5|1062.5|1060.3|1062.8|1060.5|1062.3|1060|0
1648735030000|2022-03-31 13:57:10|1062.8|1060.8|1062.8|1061|1062.8|1061|1062.3|1060|0
1648735040000|2022-03-31 13:57:20|1063|1060.8|1062|1060|1063|1060.8|1062|1060|4
1648735050000|2022-03-31 13:57:30|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062|1060|0
1648735060000|2022-03-31 13:57:40|1062|1060|1062.3|1060.3|1062.3|1060.5|1062|1060|0
1648735070000|2022-03-31 13:57:50|1062|1060.5|1062.3|1060.5|1062.3|1060.5|1062|1060.3|0
1648735080000|2022-03-31 13:58:00||1060.3||1060.3||1060.5||1060.3|1
1648735090000|2022-03-31 13:58:10|1062|1060.5|1061.5|1059.8|1062.5|1060.5|1061.5|1059.8|0
1648735100000|2022-03-31 13:58:20|1061.3|1060|1062.3|1060|1062.3|1060.3|1061.3|1060|1
1648735110000|2022-03-31 13:58:30|1062|1059.8|1060|1058|1062|1059.8|1060|1058|0
1648735120000|2022-03-31 13:58:40|1060.3|1058.3|1059.8|1058|1060.8|1058.5|1059.8|1058|0
1648735130000|2022-03-31 13:58:50|1060|1057.5|1059.5|1057.5|1060|1058|1059.3|1057.5|9
1648735140000|2022-03-31 13:59:00|1059.8|1057.8|1060.3|1058.3|1060.3|1058.5|1059|1057.3|2
1648735150000|2022-03-31 13:59:10|1060|1058.8|1060.5|1058.8|1061|1059.3|1060|1058.8|0
1648735160000|2022-03-31 13:59:20||1058.5||1058.5||1059||1058.5|2
1648735170000|2022-03-31 13:59:30|1060.3||1060.3||1060.3||1060.3||0
1648735180000|2022-03-31 13:59:40|1060.8|1058.3|1060.8|1059|1061|1059.3|1060.8|1058.3|1
1648735190000|2022-03-31 13:59:50|1061.3|1059.5|1060.8|1059|1061.5|1059.8|1060.8|1059|0
1648735200000|2022-03-31 14:00:00|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059|0
1648735210000|2022-03-31 14:00:10|1060.8|1059|1060|1058.3|1060.8|1059|1059.8|1058|0
1648735220000|2022-03-31 14:00:20|1060.5|1058.5|1060.3|1058.3|1060.5|1058.5|1060.3|1058|2
1648735230000|2022-03-31 14:00:30|1060.5|1058|1060.5|1058.3|1060.5|1058.5|1060.3|1058|0
1648735240000|2022-03-31 14:00:40|1060.8|1058.5|1061|1059|1061.3|1059.5|1060.8|1058.5|0
1648735250000|2022-03-31 14:00:50|1061.3|1059.3|1060.8|1059.3|1061.3|1059.5|1060.8|1059.3|1
1648735260000|2022-03-31 14:01:00||1059||1059||1059||1058.8|1
1648735270000|2022-03-31 14:01:10|1060.5|1058.8|1060.8|1058.5|1060.8|1059|1060.5|1058.3|0
1648735280000|2022-03-31 14:01:20|1060.5|1058.3|1060.8|1058.5|1060.8|1058.8|1060.5|1058.3|2
1648735290000|2022-03-31 14:01:30|1060.5|1058.8|1059.3|1057.3|1060.8|1059|1059.3|1057.3|1
1648735300000|2022-03-31 14:01:40|1059|1057.5|1059.3|1057.3|1059.3|1057.5|1059|1057|7
1648735310000|2022-03-31 14:01:50|1059.5|1057.5|1059.8|1057.8|1060|1058|1059.3|1057.5|7
1648735320000|2022-03-31 14:02:00|1060|1058|1060.3|1058.5|1060.3|1058.5|1060|1057.8|2
1648735330000|2022-03-31 14:02:10|1059.8|1058.3|1059|1057|1060|1058.5|1059|1057|1
1648735340000|2022-03-31 14:02:20|1058.8|1056.5|1058.8|1056.8|1059.5|1057.3|1058.8|1056.5|1
1648735350000|2022-03-31 14:02:30|1058.5|1056|1058|1056|1058.8|1056.3|1058|1056|2
1648735360000|2022-03-31 14:02:40|1058.3|1056.3|1058.8|1056.8|1058.8|1056.8|1058|1056|2
1648735370000|2022-03-31 14:02:50|1059|1057|1059.8|1058|1059.8|1058|1058.8|1057|1
1648735380000|2022-03-31 14:03:00|1060.3|1057.8|1059.8|1057.5|1060.3|1058|1059.5|1057.5|1
1648735390000|2022-03-31 14:03:10|1059.5|1057|1058.5|1056.5|1059.5|1057.3|1058.5|1056.5|0
1648735400000|2022-03-31 14:03:20|1058.8|1056.8|1058.8|1056.8|1058.8|1057|1058.5|1056.5|0
1648735410000|2022-03-31 14:03:30|1058.5|1056.5|1058.3|1056.5|1058.8|1056.8|1058.3|1056.3|1
1648735420000|2022-03-31 14:03:40|1057.8|1056.3|1057.5|1055.8|1057.8|1056.3|1057.3|1055.8|0
1648735430000|2022-03-31 14:03:50|1057.8|1056|1057.8|1056|1057.8|1056.5|1057.8|1055.8|3
1648735440000|2022-03-31 14:04:00|1057.5|1055.8|1057.8|1056|1057.8|1056.3|1057.5|1055.8|2
1648735450000|2022-03-31 14:04:10|1057.5|1056.3|1057.8|1056|1057.8|1056.3|1057.5|1055.8|0
1648735460000|2022-03-31 14:04:20|1058|1056.3|1058|1056|1058|1056.3|1058|1056|0
1648735470000|2022-03-31 14:04:30|1058.5|1056.3|1058.5|1056.8|1058.5|1056.8|1058.3|1056|0
1648735480000|2022-03-31 14:04:40|1059|1057|1058.5|1056.8|1059|1057|1058.5|1056.5|0
1648735490000|2022-03-31 14:04:50|1058.8|1056.5|1058.3|1056.3|1058.8|1056.8|1057.8|1056|1
1648735500000|2022-03-31 14:05:00|1058|1055.8|1056.8|1055.3|1058|1056|1056.5|1055.3|4
1648735510000|2022-03-31 14:05:10|1056.5||1056.8||1056.8||1056.5||8
1648735520000|2022-03-31 14:05:20|1056.3|1054.3|1055|1053.3|1056.5|1054.5|1054.8|1053|22
1648735530000|2022-03-31 14:05:30|1055.3|1053|1054.3|1052.5|1055.3|1053.5|1054.3|1052.5|12
1648735540000|2022-03-31 14:05:40|1054.5|1052.8|1054.5|1052.8|1054.8|1053|1054.3|1052.5|5
1648735550000|2022-03-31 14:05:50|1054.8|1053|1054.8|1053|1055|1053.3|1054.5|1052.8|1
1648735560000|2022-03-31 14:06:00|1055.3|1053.3|1055|1053.3|1055.3|1053.5|1054.5|1052.8|3
1648735570000|2022-03-31 14:06:10|1054.8|1053|1054|1052|1054.8|1053|1054|1051.8|10
1648735580000|2022-03-31 14:06:20|1053.8|1051.8|1053.3|1051.3|1054|1052.3|1053.3|1051.3|12
1648735590000|2022-03-31 14:06:30|1053.5|1051.5|1053.8|1051.8|1054|1052|1053.5|1051.5|6
1648735600000|2022-03-31 14:06:40|1053.5|1051.5|1050.8|1048.5|1053.5|1051.8|1050.8|1048.5|11
1648735610000|2022-03-31 14:06:50|1051.3|1048.8|1051.5|1049.3|1051.8|1049.5|1051|1048.5|4
1648735620000|2022-03-31 14:07:00|1051.3|1049.5|1051.5|1049.5|1051.8|1049.8|1051|1049|4
1648735630000|2022-03-31 14:07:10|1051.8|1049.8|1050.3|1048|1051.8|1049.8|1050|1048|10
1648735640000|2022-03-31 14:07:20|1050|1047.8|1049.3|1047.5|1050|1047.8|1049.3|1047.5|3
1648735650000|2022-03-31 14:07:30|1049.5|1047.8|1050|1048|1050|1048.3|1049.3|1047.3|1
1648735660000|2022-03-31 14:07:40|1049.8|1047.8|1051.3|1049.3|1051.3|1049.3|1049.5|1047.8|3
1648735670000|2022-03-31 14:07:50|1051.8|1049.5|1051.8|1049.8|1051.8|1050|1051|1049|0
1648735680000|2022-03-31 14:08:00|1051.3|1049.5|1051.8|1049.8|1051.8|1050|1051.3|1049.3|0
1648735690000|2022-03-31 14:08:10|1051.5|1049.5|1050.8|1049|1051.5|1049.5|1050.8|1048.8|0
1648735700000|2022-03-31 14:08:20|1051|1048.8|1050.8|1048.8|1051.3|1049|1050.5|1048.8|1
1648735710000|2022-03-31 14:08:30|1051|1049|1051|1049|1051.3|1049|1050.8|1048.5|0
1648735720000|2022-03-31 14:08:40|1051.3|1049.8|1050.5|1048.8|1051.3|1049.8|1050.5|1048.5|5
1648735730000|2022-03-31 14:08:50|1050.8|1048.5|1051.3|1049.3|1051.3|1049.3|1050.8|1048.5|1
1648735740000|2022-03-31 14:09:00|1051|1049.5|1052|1050|1052|1050|1050.8|1049|0
1648735750000|2022-03-31 14:09:10|1051.8|1049.8|1051.8|1049.8|1052|1050|1051.5|1049.8|0
1648735760000|2022-03-31 14:09:20|1051.5|1049.5|1051.5|1049.8|1051.8|1049.8|1051.3|1049.5|0
1648735770000|2022-03-31 14:09:30|1051.8|1049.5|1051.5|1049.5|1051.8|1049.5|1050.8|1048.8|1
1648735780000|2022-03-31 14:09:40|1051.3|1049|1050.5|1048.5|1051.3|1049.3|1050.5|1048.3|0
1648735790000|2022-03-31 14:09:50|1050.8|1048.3|1047.5|1045.8|1050.8|1048.5|1047.5|1045.5|6
1648735800000|2022-03-31 14:10:00|1047.8|1045.5|1048.5|1046.5|1049|1047|1047.8|1045.5|3
1648735810000|2022-03-31 14:10:10|1048.3|1046|1048.3|1046.3|1048.3|1046.3|1048|1045.8|1
1648735820000|2022-03-31 14:10:20|1048.5|1046.5|1047.3|1045.3|1048.5|1046.5|1047.3|1045|10
1648735830000|2022-03-31 14:10:30|1048.3|1045.5|1048|1045.8|1048.3|1046|1048|1045.3|1
1648735840000|2022-03-31 14:10:40|1047.8|1045.3|1047.3|1045|1047.8|1045.8|1047.3|1045|0
1648735850000|2022-03-31 14:10:50|1047|1044.8|1047.8|1045.5|1047.8|1045.8|1047|1044.8|0
1648735860000|2022-03-31 14:11:00|1047.5|1045.8|1047.3|1045.3|1047.5|1045.8|1047|1044.8|0
1648735870000|2022-03-31 14:11:10|1047|1045|1047.3|1045.3|1047.3|1045.3|1047|1045|0
1648735880000|2022-03-31 14:11:20|1047.5|1045.5|1048|1046|1048.5|1046.5|1047.5|1045.5|10
1648735890000|2022-03-31 14:11:30|1048.3|1046.3|1049.3|1047|1050|1047.8|1048.3|1046.3|0
1648735900000|2022-03-31 14:11:40|1049.5|1047.3|1049.5|1047.5|1049.8|1047.8|1049.3|1047.3|0
1648735910000|2022-03-31 14:11:50|1049.3|1047.3|1048.3|1046.5|1049.3|1047.5|1048|1046.3|1
1648735920000|2022-03-31 14:12:00|1048.8|1046.8|1048.8|1047.3|1049.5|1047.5|1048.8|1046.5|3
1648735930000|2022-03-31 14:12:10|1049|1047|1049|1047|1049|1047|1048.8|1047|2
1648735940000|2022-03-31 14:12:20|1048.8|1046.8|1048.8|1047|1049|1047|1048.3|1046|16
1648735950000|2022-03-31 14:12:30|1048.5|1046.5|1048.5|1046.5|1048.8|1046.8|1048.3|1046.3|1
1648735960000|2022-03-31 14:12:40|1048.8|1046.3|1048|1045.8|1048.8|1046.3|1047.8|1045.5|2
1648735970000|2022-03-31 14:12:50|1047.8|1045.5|1048.3|1046.3|1048.3|1046.3|1047.8|1045.3|0
1648735980000|2022-03-31 14:13:00|1048.5|1046.5|1049.3|1047.3|1049.8|1047.8|1048.5|1046.5|0
1648735990000|2022-03-31 14:13:10|1049|1047|1048.8|1047|1049|1047|1048.5|1046.5|0
1648736000000|2022-03-31 14:13:20|1049.5|1047.5|1049.3|1047.3|1049.8|1048|1049.3|1047.3|0
1648736010000|2022-03-31 14:13:30|1049.5|1047|1049.8|1047.8|1049.8|1047.8|1049.3|1047|3
1648736020000|2022-03-31 14:13:40|1049.5|1047.5|1049.8|1048|1050|1048.3|1049.5|1047.5|0
1648736030000|2022-03-31 14:13:50|1050.5|1047.8|1051|1048.5|1051.3|1049.8|1050.3|1047.8|5
1648736040000|2022-03-31 14:14:00|1051.3|1049|1052|1050.3|1052|1050.3|1051|1048.5|0
1648736050000|2022-03-31 14:14:10|1052.3|1050.5|1052.5|1050.5|1052.5|1050.5|1052.3|1050|0
1648736060000|2022-03-31 14:14:20|1052.3|1050.3|1052.3|1050|1052.5|1050.3|1051.5|1049.8|2
1648736070000|2022-03-31 14:14:30|1052|1049.8|1051.8|1049.8|1052.3|1050|1051.5|1049.5|0
1648736080000|2022-03-31 14:14:40|1051.5|1049.5|1051.3|1049.3|1051.5|1049.8|1051.3|1049|0
1648736090000|2022-03-31 14:14:50|1051.5|1049|1050.8|1048.8|1051.5|1049.5|1050.8|1048.5|0
1648736100000|2022-03-31 14:15:00|1050.5|1048.3|1050|1048.5|1050.5|1048.5|1050|1047.8|0
1648736110000|2022-03-31 14:15:10|1050.3|1048.3|1050.3|1048.3|1050.5|1048.5|1050|1048.3|1
1648736120000|2022-03-31 14:15:20|1050.5|1048.5|1050.5|1048.3|1050.5|1048.5|1050|1048|1
1648736130000|2022-03-31 14:15:30|1050.3|1048|1049.5|1047.5|1050.3|1048|1049|1047.3|4
1648736140000|2022-03-31 14:15:40|1049.3|1047.8|1048.5|1047.3|1050|1048|1048.5|1047|4
1648736150000|2022-03-31 14:15:50|1048|1047|1048.5|1046.5|1048.8|1047|1048|1046.5|6
1648736160000|2022-03-31 14:16:00|1048.3|1046.3|1048.5|1046.5|1048.8|1046.5|1048.3|1046.3|4
1648736170000|2022-03-31 14:16:10|1048.8|1046.8|1048.3|1046.5|1048.8|1047|1048.3|1046.5|0
1648736180000|2022-03-31 14:16:20|1048.5|1046.8|1048.5|1046.5|1048.5|1046.8|1048.3|1046.5|0
1648736190000|2022-03-31 14:16:30|1048.3|1046.8|1048.5|1046.8|1048.8|1047|1048.3|1046.8|0
1648736200000|2022-03-31 14:16:40|1048.8|1047|1049|1046.8|1049.3|1047.3|1048.5|1046.8|9
1648736210000|2022-03-31 14:16:50|1048.5|1047|1049|1046.8|1049|1047|1048.5|1046.8|1
1648736220000|2022-03-31 14:17:00|1048.8|1047|1049.3|1047.3|1049.3|1047.5|1048.5|1046.8|0
1648736230000|2022-03-31 14:17:10|1049|1047|1048.8|1047|1049|1047.3|1048.5|1047|0
1648736240000|2022-03-31 14:17:20|1049||1048.8||1049||1048.8||1
1648736250000|2022-03-31 14:17:30|1049|1047.3|1049|1047.3|1049.3|1047.5|1048.8|1047.3|0
1648736260000|2022-03-31 14:17:40|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|1049|1047.3|4
1648736270000|2022-03-31 14:17:50|1049.5|1047|1049|1047.3|1049.5|1047.5|1048.8|1047|1
1648736280000|2022-03-31 14:18:00|1049.3|1047|1048.5|1046.8|1049.5|1047.3|1048.5|1046.8|15
1648736290000|2022-03-31 14:18:10||1046.5||1046.5||1046.5||1046.5|0
1648736300000|2022-03-31 14:18:20|1049.3|1046.8|1048.3|1046.5|1049.5|1047.5|1048.3|1046.5|2
1648736310000|2022-03-31 14:18:30|1048.5|1045|1047|1045|1048.5|1045|1045.8|1043.8|6
1648736320000|2022-03-31 14:18:40|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|1046|1044.5|1
1648736330000|2022-03-31 14:18:50|1047.3|1045|1047.5|1045.8|1047.5|1045.8|1047.3|1044.8|1
1648736340000|2022-03-31 14:19:00|1047|1045|1047.8|1045.8|1048|1045.8|1047|1045|8
1648736350000|2022-03-31 14:19:10|1047.3|1045.3|1048.5|1046.3|1048.5|1046.5|1047.3|1045|2
1648736360000|2022-03-31 14:19:20|1048.3|1046|1048.5|1046.3|1048.5|1046.3|1048|1046|3
1648736370000|2022-03-31 14:19:30|1048.3|1046|1048.3|1046.3|1048.8|1046.5|1047.8|1045.8|2
1648736380000|2022-03-31 14:19:40|1048.5|1046.8|1047.5|1045.8|1049|1047|1047.5|1045.8|28
1648736390000|2022-03-31 14:19:50|1047.8|1045.5|1047.8|1045.8|1048|1046|1047.5|1045.5|2
1648736400000|2022-03-31 14:20:00|1048|1045.3|1045.8|1044|1048|1045.3|1045.8|1043.8|1
1648736410000|2022-03-31 14:20:10|1046.3|1043.8|1046.3|1044.5|1046.3|1044.5|1045.5|1043.5|0
1648736420000|2022-03-31 14:20:20|1046.5|1044.3|1046.5|1044.5|1046.8|1044.8|1046.3|1044.3|0
1648736430000|2022-03-31 14:20:30|1046.8|1044.8|1046.8|1044.8|1047|1044.8|1046.5|1044.5|0
1648736440000|2022-03-31 14:20:40|1046.5|1044.5|1046.8|1044.8|1046.8|1044.8|1046.5|1044.5|3
1648736450000|2022-03-31 14:20:50|1046.3|1044.5|1046.8|1044.8|1047|1044.8|1046|1044.3|0
1648736460000|2022-03-31 14:21:00|1046.5|1045|1046.5|1044.8|1046.5|1045|1046.5|1044.5|5
1648736470000|2022-03-31 14:21:10|1046.3|1045|1046.3|1044.3|1046.3|1045|1046|1044.3|0
1648736480000|2022-03-31 14:21:20|1047|1044.5|1047|1044.8|1047|1044.8|1047|1044.3|3
1648736490000|2022-03-31 14:21:30|1047.3|1045|1047.3|1045|1047.5|1045.3|1047.3|1044.8|0
1648736500000|2022-03-31 14:21:40|1047|1045.3|1047.3|1045.3|1047.3|1045.3|1046.8|1045|0
1648736510000|2022-03-31 14:21:50|1047|1045|1047.5|1045.5|1047.8|1045.8|1047|1045|0
1648736520000|2022-03-31 14:22:00|1047.8|1045.8|1047.8|1045.8|1048|1046.3|1047.5|1045.8|0
1648736530000|2022-03-31 14:22:10|1047.5|1045.3|1048|1045.8|1048.3|1046|1047.5|1045.3|1
1648736540000|2022-03-31 14:22:20|1047.8|1045.5|1047.5|1045.5|1047.8|1045.5|1047.3|1045.3|1
1648736550000|2022-03-31 14:22:30|1047.8|1045.8|1047.5|1045.5|1047.8|1045.8|1047.3|1045.3|0
1648736560000|2022-03-31 14:22:40|1047.3|1045.3|1047.3|1045.5|1047.3|1045.5|1047.3|1045.3|0
1648736570000|2022-03-31 14:22:50|1047.5|1045.8|1047.5|1045.5|1048|1046.3|1047.3|1045.5|0
1648736580000|2022-03-31 14:23:00|1047.8|1045.3|1046.8|1044.8|1047.8|1045.3|1046.3|1044.5|1
1648736590000|2022-03-31 14:23:10|1046.5|1044.5|1046.5|1044.5|1046.8|1044.5|1046.5|1044.5|0
1648736600000|2022-03-31 14:23:20|1046.3|1044.3|1046|1044.3|1046.3|1044.3|1046|1044.3|6
1648736610000|2022-03-31 14:23:30|1045.8|1044|1046.5|1044.5|1046.8|1044.8|1045.8|1044|2
1648736620000|2022-03-31 14:23:40|1046.8|1044.8|1046.8|1044.8|1046.8|1045|1046.5|1044.5|0
1648736630000|2022-03-31 14:23:50|1046.5|1045.3|1046.8|1045|1047.3|1045.3|1046.5|1045|0
1648736640000|2022-03-31 14:24:00|1046.5|1044.8|1046.5|1044.8|1047|1044.8|1046.5|1044.5|0
1648736650000|2022-03-31 14:24:10|1046.8|1045.3|1046.3|1044|1047|1045.3|1046.3|1044|12
1648736660000|2022-03-31 14:24:20|1046|1044.3|1045.3|1043.3|1046.3|1044.5|1045.3|1043|0
1648736670000|2022-03-31 14:24:30|1044.8|1043|1044.8|1042.3|1044.8|1043|1044.5|1042.3|4
1648736680000|2022-03-31 14:24:40|1045|1041.8|1045.3|1043.5|1045.5|1043.5|1044.3|1041.8|10
1648736690000|2022-03-31 14:24:50|1044.5|1042.3|1044.8|1043|1044.8|1043|1044.3|1042|28
1648736700000|2022-03-31 14:25:00|1045|1042.8|1045|1042.8|1045|1042.8|1044.5|1042.5|1
1648736710000|2022-03-31 14:25:10|1044.8|1042.5|1043.8|1042|1045|1042.8|1043.8|1042|5
1648736720000|2022-03-31 14:25:20|1044|1042.3|1045.3|1043.3|1045.3|1043.3|1044|1042.3|10
1648736730000|2022-03-31 14:25:30|1045|1043.5|1046|1044|1046|1044|1044.8|1043.3|2
1648736740000|2022-03-31 14:25:40|1045.8|1043.8|1045.5|1043.3|1045.8|1044|1045.5|1043.3|1
1648736750000|2022-03-31 14:25:50|1045.8|1043|1046.3|1044|1046.3|1044|1045.5|1043|0
1648736760000|2022-03-31 14:26:00|1046|1044.3|1046|1044.3|1046.3|1044.5|1046|1044|1
1648736770000|2022-03-31 14:26:10|1045.8|1044|1045.8|1044|1045.8|1044.5|1045.8|1043.8|5
1648736780000|2022-03-31 14:26:20|1046.3|1044.3|1046.3|1044|1046.3|1044.3|1046|1043.8|1
1648736790000|2022-03-31 14:26:30|1045.8|1043.5|1046|1043.8|1046|1044.3|1045.8|1043.5|0
1648736800000|2022-03-31 14:26:40||1044||1044||1044.3||1043.8|0
1648736810000|2022-03-31 14:26:50|1046.3|1044.3|1046.8|1044.8|1047|1045|1046.3|1044|0
1648736820000|2022-03-31 14:27:00|1046.5|1044.5|1046.5|1044.5|1046.8|1044.8|1046.3|1044.5|0
1648736830000|2022-03-31 14:27:10|1046.8|1044.3|1046.3|1044|1046.8|1044.3|1046.3|1044|0
1648736840000|2022-03-31 14:27:20|1045.8|1043.8|1046|1043.8|1046.3|1044|1045.5|1043.5|0
1648736850000|2022-03-31 14:27:30|1046.3|1044|1045.8|1043.8|1046.3|1044.3|1045.8|1043.8|1
1648736860000|2022-03-31 14:27:40|1046|1044|1046|1044|1046|1044|1045.5|1043.8|1
1648736870000|2022-03-31 14:27:50|1045.8|1043.8|1044.5|1042.5|1045.8|1044|1044.5|1042.5|1
1648736880000|2022-03-31 14:28:00|1044.8|1042.8|1044.8|1042.8|1045.3|1043|1044.8|1042.3|0
1648736890000|2022-03-31 14:28:10|1045|1042.5|1044.8|1042.5|1045|1042.8|1044.8|1042.5|1
1648736900000|2022-03-31 14:28:20||1042.8||1042.5||1043||1042.5|0
1648736910000|2022-03-31 14:28:30|1044.5|1042.8|1044|1041.8|1044.5|1042.8|1043.8|1041.5|0
1648736920000|2022-03-31 14:28:40|1043.8|1042|1044|1042|1044|1042|1043.8|1041.8|0
1648736930000|2022-03-31 14:28:50|1043.8|1041.8|1043.8|1041.5|1044.3|1041.8|1043.3|1041.5|1
1648736940000|2022-03-31 14:29:00||1041.8||1041.8||1041.8||1041.8|1
1648736950000|2022-03-31 14:29:10|1043.5|1042|1043.5|1041.5|1043.8|1042|1043.3|1041.3|2
1648736960000|2022-03-31 14:29:20|1043.3|1041.3|1043.5|1041.5|1043.8|1041.5|1043.3|1041.3|0
1648736970000|2022-03-31 14:29:30|1043.3|1040.8|1042.5|1041|1043.5|1041|1042.5|1040.8|2
1648736980000|2022-03-31 14:29:40|1043.5|1041.5|1043.3|1041.3|1043.5|1041.5|1043|1041|3
1648736990000|2022-03-31 14:29:50|1043.5|1041|1043.3|1041|1043.5|1041.3|1043.3|1041|0
1648737000000|2022-03-31 14:30:00|1043|1041.3|1043.5|1041.8|1043.5|1041.8|1043|1041|1
1648737010000|2022-03-31 14:30:10|1043.8|1042.3|1043.5|1041.5|1044|1042.3|1043.5|1041.5|0
1648737020000|2022-03-31 14:30:20|1044|1041.8|1044|1042|1044|1042.3|1043.5|1041.8|0
1648737030000|2022-03-31 14:30:30|1043.5|1041.5|1043.3|1041.5|1043.8|1041.8|1043.3|1041.5|0
1648737040000|2022-03-31 14:30:40|1043|1042|1044.3|1042|1044.5|1042.3|1043|1042|10
1648737050000|2022-03-31 14:30:50|1044|1042.3|1045.3|1043.3|1045.5|1043.3|1044|1042.3|1
1648737060000|2022-03-31 14:31:00|1045.5|1043.5|1045.3|1043.5|1045.5|1043.5|1045|1043.5|0
1648737070000|2022-03-31 14:31:10|1045.5|1043.8|1045.3|1043.5|1045.5|1043.8|1045|1043.5|1
1648737080000|2022-03-31 14:31:20|1045|1043.3|1045.5|1043.3|1045.5|1043.8|1044.8|1042.8|20
1648737090000|2022-03-31 14:31:30|1045.8|1043.5|1045.3|1043|1045.8|1043.5|1045.3|1043|2
1648737100000|2022-03-31 14:31:40|1045|1043.3|1045.3|1043|1045.5|1043.3|1045|1043|0
1648737110000|2022-03-31 14:31:50|1045|1043.3|1044.3|1042.5|1045.3|1043.3|1044.3|1042.3|4
1648737120000|2022-03-31 14:32:00|1044.5|1042.3|1044.3|1042|1044.5|1042.8|1043|1041.5|3
1648737130000|2022-03-31 14:32:10|1044|1042.3|1043.8|1041.5|1044|1042.3|1043|1041|0
1648737140000|2022-03-31 14:32:20|1043.5|1041.3|1043.8|1041.5|1043.8|1041.5|1042.8|1041.3|3
1648737150000|2022-03-31 14:32:30|1044|1042|1044.8|1042.5|1044.8|1042.5|1043.8|1041.5|0
1648737160000|2022-03-31 14:32:40|1044.5|1042.8|1044.8|1042.8|1044.8|1042.8|1044.5|1042.8|0
1648737170000|2022-03-31 14:32:50|1044.5|1043|1045|1042.8|1045|1043|1044.5|1042.5|3
1648737180000|2022-03-31 14:33:00|1045.5|1043.3|1046|1044|1046|1044|1045|1043.3|0
1648737190000|2022-03-31 14:33:10||1044.3||1044.3||1044.3||1043.5|0
1648737200000|2022-03-31 14:33:20|1046.3|1044|1047.3|1045|1047.3|1045.3|1046.3|1044|2
1648737210000|2022-03-31 14:33:30|1047.5|1045.3|1049|1047|1049|1047|1047.3|1045.3|4
1648737220000|2022-03-31 14:33:40|1048.8|1047.3|1050.3|1048.3|1050.5|1048.5|1048.8|1047.3|1
1648737230000|2022-03-31 14:33:50|1050.5|1048.5|1050.5|1048.5|1050.8|1048.8|1050.5|1048.5|2
1648737240000|2022-03-31 14:34:00|1050.3|1048.8|1051.3|1048.8|1051.5|1050|1050.3|1048.8|8
1648737250000|2022-03-31 14:34:10|1051|1049|1051|1049.3|1051|1049.5|1051|1048.8|2
1648737260000|2022-03-31 14:34:20|1051.5|1049.5|1052.3|1050.3|1052.5|1050.3|1051.5|1049.3|3
1648737270000|2022-03-31 14:34:30|1052.5|1050.5|1053.5|1051.3|1053.8|1051.8|1052.5|1050.5|0
1648737280000|2022-03-31 14:34:40|1053.8|1052|1054.8|1053|1055|1053|1053.8|1052|3
1648737290000|2022-03-31 14:34:50|1055|1053.3|1054.8|1053|1055|1053.8|1054.5|1052.8|6
1648737300000|2022-03-31 14:35:00|1054.5|1052.5|1054.8|1052.5|1054.8|1052.5|1054.3|1052.5|4
1648737310000|2022-03-31 14:35:10|1054.5|1052.3|1055|1052.5|1055|1052.5|1054.5|1052.3|0
1648737320000|2022-03-31 14:35:20|1054.8|1052.8|1055.5|1053.3|1055.5|1053.3|1054.8|1052.5|0
1648737330000|2022-03-31 14:35:30|1055.8|1053.5|1055.8|1053.8|1056|1054|1055.8|1053.5|6
1648737340000|2022-03-31 14:35:40|1056.3|1054.3|1056.3|1054.5|1056.3|1054.5|1055.8|1054|3
1648737350000|2022-03-31 14:35:50|1056|1054.3|1056|1054|1056.3|1054.5|1055.5|1054|3
1648737360000|2022-03-31 14:36:00|1057|1054.3|1056.8|1054.8|1057|1054.8|1056.5|1054.3|0
1648737370000|2022-03-31 14:36:10|1057.5|1055|1056.8|1054.3|1057.5|1055|1056.5|1054.3|0
1648737380000|2022-03-31 14:36:20|1057|1054.5|1056.8|1054.3|1057|1054.5|1056.5|1054.3|0
1648737390000|2022-03-31 14:36:30|1057|1054.5|1056|1053.8|1057|1054.5|1056|1053.8|5
1648737400000|2022-03-31 14:36:40|1055.8|1053.3|1055.5|1053|1056|1053.8|1055.5|1053|2
1648737410000|2022-03-31 14:36:50|1055.3|1053.3|1055.5|1053.3|1055.5|1053.3|1055|1052.8|0
1648737420000|2022-03-31 14:37:00|1055.3|1053|1052.3|1050.3|1055.5|1053|1052.3|1050.3|6
1648737430000|2022-03-31 14:37:10|1052|1050|1051.8|1049.8|1052.5|1050.3|1051.8|1049.8|0
1648737440000|2022-03-31 14:37:20|1051.5|1050|1052.8|1051|1052.8|1051|1051.5|1049.8|0
1648737450000|2022-03-31 14:37:30|1053.8|1051.8|1055.5|1053.8|1055.5|1053.8|1053.5|1051.5|3
1648737460000|2022-03-31 14:37:40|1055.8|1053.5|1055.8|1053.8|1055.8|1053.8|1055|1053|0
1648737470000|2022-03-31 14:37:50|1055.5|1054.3|1056.3|1053.8|1056.5|1054.8|1055.5|1053.8|1
1648737480000|2022-03-31 14:38:00|1055.8|1053.5|1056.8|1054.3|1056.8|1054.5|1055.8|1053.3|6
1648737490000|2022-03-31 14:38:10|1056.5|1054.8|1056.3|1054|1056.8|1054.8|1056|1053.8|2
1648737500000|2022-03-31 14:38:20|1056.8|1054.3|1057|1054.8|1057.5|1055.8|1056.8|1054|0
1648737510000|2022-03-31 14:38:30|1057.3|1054.5|1056.5|1054.3|1057.3|1054.8|1056.3|1054|0
1648737520000|2022-03-31 14:38:40|1056.3|1054|1056.3|1054.3|1056.3|1054.3|1056.3|1053.8|0
1648737530000|2022-03-31 14:38:50||1053.8||1054||1054.3||1053.8|0
1648737540000|2022-03-31 14:39:00|1056.5|1054.3|1056.8|1054.3|1057|1054.5|1056.3|1053.8|0
1648737550000|2022-03-31 14:39:10|1057|1054.5|1057.3|1055.3|1057.3|1055.3|1056.8|1054.5|0
1648737560000|2022-03-31 14:39:20||1054.8||1055.3||1055.3||1054.8|1
1648737570000|2022-03-31 14:39:30||1055||1055.5||1055.5||1055|0
1648737580000|2022-03-31 14:39:40|1057|1055.3|1057|1055|1057.3|1055.3|1057|1054.8|0
1648737590000|2022-03-31 14:39:50||1055.3||1055.3||1055.3||1054.8|0
1648737600000|2022-03-31 14:40:00|1056.8|1055|1056.8|1054.8|1056.8|1055|1056.8|1054.5|0
1648737610000|2022-03-31 14:40:10|1056.5|1055|1056.3|1054.5|1056.5|1055|1056.3|1054.3|3
1648737620000|2022-03-31 14:40:20||1054.8||1054.3||1054.8||1054.3|1
1648737630000|2022-03-31 14:40:30|1056|1054|1056.3|1054.5|1056.3|1054.8|1056|1054|1
1648737640000|2022-03-31 14:40:40|1056.8|1054.8|1057.8|1056|1057.8|1056|1056.8|1054.8|0
1648737650000|2022-03-31 14:40:50|1058|1056.3|1058.3|1056.5|1058.3|1056.8|1058|1056.3|4
1648737660000|2022-03-31 14:41:00||1056.8||1056.8||1057||1056.3|15
1648737670000|2022-03-31 14:41:10||1057||1056.5||1057||1056.3|3
1648737680000|2022-03-31 14:41:20||1056.3||1056.8||1056.8||1056.3|3
1648737690000|2022-03-31 14:41:30||1056.5||1056.8||1056.8||1056.5|1
1648737700000|2022-03-31 14:41:40||1057||1056.8||1057||1056.3|10
1648737710000|2022-03-31 14:41:50||1057||1056.5||1057||1056.5|2
1648737720000|2022-03-31 14:42:00|1058|1056.8|1058.3|1056.8|1058.3|1056.8|1058|1055.8|5
1648737730000|2022-03-31 14:42:10||1056.5||1056.5||1056.8||1056.5|1
1648737740000|2022-03-31 14:42:20||1056.8||1056.8||1056.8||1056.5|0
1648737760000|2022-03-31 14:42:40|1058|1057|1058|1055.8|1058|1057|1058|1055.8|9
1648737770000|2022-03-31 14:42:50|1057.3|1056|1058|1056|1058.3|1056.8|1057.3|1055.8|1
1648737780000|2022-03-31 14:43:00|1058.3|1055.8|1058|1056|1058.3|1056|1057.5|1055.8|0
1648737790000|2022-03-31 14:43:10|1057.8|1055.8|1058|1055.8|1058|1056|1057.8|1055.3|0
1648737800000|2022-03-31 14:43:20|1058.3|1056|1058.3|1056.3|1058.3|1056.5|1058|1056|6
1648737810000|2022-03-31 14:43:30||1056.5||1056.5||1056.8||1056.5|0
1648737830000|2022-03-31 14:43:50|||||||||10
1648737840000|2022-03-31 14:44:00||1056.8||1056.8||1056.8||1056.8|2
1648737850000|2022-03-31 14:44:10|||||||||9
1648737860000|2022-03-31 14:44:20|1058.8|1057|1059|1057|1059|1057|1058.8|1057|18
1648737870000|2022-03-31 14:44:30|1058.8|1056.8|1059|1056.8|1059|1057|1058.8|1056.8|0
1648737880000|2022-03-31 14:44:40|1059.3|1057|1059|1057|1059.5|1057.5|1059|1056.8|0
1648737890000|2022-03-31 14:44:50|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|0
1648737900000|2022-03-31 14:45:00||1057.5||1057.5||1057.5||1057.3|0
1648737910000|2022-03-31 14:45:10||1057.8||1057.8||1057.8||1057.8|6
1648737920000|2022-03-31 14:45:20|1059.5|1057.3|1059.3|1057.3|1059.5|1057.5|1059.3|1057.3|0
1648737930000|2022-03-31 14:45:30|1059|1057|1059.3|1057|1059.3|1057|1059|1057|0
1648737940000|2022-03-31 14:45:40|1059|1057.3|1059|1057|1059|1057.5|1059|1057|0
1648737950000|2022-03-31 14:45:50|1059.3|1056.8|1058.8|1056.8|1059.3|1057|1058.8|1056.8|0
1648737960000|2022-03-31 14:46:00|1058.5|1056.5|1057.8|1055.8|1058.5|1056.5|1057.5|1055.5|0
1648737970000|2022-03-31 14:46:10|1057.5|1055.5|1057.5|1055.3|1057.5|1055.5|1057|1055|1
1648737980000|2022-03-31 14:46:20|1057.3|1055.5|1054.3|1052|1057.3|1055.5|1054.3|1052|1
1648737990000|2022-03-31 14:46:30|1053.5|1051.3|1054.8|1053|1055.3|1053.3|1053.5|1051.3|0
1648738000000|2022-03-31 14:46:40|1055|1052.8|1053.5|1051.8|1055.3|1053.3|1053.5|1051.8|2
1648738010000|2022-03-31 14:46:50|1053.8|1052|1054.5|1053|1054.8|1053|1053.8|1051.8|0
1648738020000|2022-03-31 14:47:00|1054.8|1052.8|1052.5|1050.5|1055|1052.8|1051.5|1049.8|4
1648738030000|2022-03-31 14:47:10|1053.5|1051.5|1052.8|1051|1054|1052.5|1052.8|1050.3|6
1648738040000|2022-03-31 14:47:20|1053|1050.8|1053.8|1052|1054|1052.3|1050.8|1049|1
1648738050000|2022-03-31 14:47:30|1053.3|1051.5|1053.8|1052|1053.8|1052|1052.5|1050.5|0
1648738060000|2022-03-31 14:47:40|1053.5|1051.5|1052.5|1050.3|1053.5|1051.5|1052.5|1050.3|1
1648738070000|2022-03-31 14:47:50|1052.8|1050.5|1052.5|1050.5|1053.3|1051.3|1052.5|1050.3|2
1648738080000|2022-03-31 14:48:00|1052.8|1050.8|1051.8|1049.5|1052.8|1051.3|1051.8|1049.5|4
1648738090000|2022-03-31 14:48:10|1051.5|1049.3|1048|1046|1051.5|1049.3|1048|1046|0
1648738100000|2022-03-31 14:48:20|1047.8|1045.5|1048.5|1046.3|1048.5|1046.3|1046.8|1044.8|1
1648738110000|2022-03-31 14:48:30|1048.3|1045.8|1047.3|1045.3|1048.3|1046|1046.5|1044.8|0
1648738120000|2022-03-31 14:48:40|1047|1045|1047.5|1045.5|1047.5|1045.5|1046.5|1044|1
1648738130000|2022-03-31 14:48:50|1048|1045.8|1049.8|1047.8|1050|1048.3|1048|1045.8|1
1648738140000|2022-03-31 14:49:00|1050|1048|1051.8|1050.3|1052|1050.3|1050|1048|1
1648738150000|2022-03-31 14:49:10|1052|1050|1052|1050.5|1053|1051|1051.5|1049.8|4
1648738160000|2022-03-31 14:49:20|1051.8|1049.8|1052|1049.8|1052.5|1050.3|1051.5|1049.8|3
1648738170000|2022-03-31 14:49:30|1052.3|1049.5|1052.8|1050.8|1053|1051.3|1052|1049.5|0
1648738180000|2022-03-31 14:49:40|1053|1051|1052.5|1050.3|1053.3|1051.5|1052.5|1050.3|1
1648738190000|2022-03-31 14:49:50|1052.8|1050.5|1051.8|1049.5|1052.8|1050.8|1051|1049.3|6
1648738200000|2022-03-31 14:50:00|1051.5|1049.3|1052.3|1050|1052.3|1050|1050.8|1048.8|1
1648738210000|2022-03-31 14:50:10|1052.5|1049.8|1051.5|1049.3|1052.5|1050.3|1051.3|1049.3|0
1648738220000|2022-03-31 14:50:20|1051.3|1048.8|1051|1049.3|1051.8|1049.3|1051|1048.8|0
1648738230000|2022-03-31 14:50:30|1051.3|1048.8|1051.3|1049.3|1051.5|1049.5|1050.8|1048.8|0
1648738240000|2022-03-31 14:50:40|1051.5|1049|1050.8|1048.8|1051.5|1049|1050.5|1048.5|0
1648738250000|2022-03-31 14:50:50|1051|1049|1050.5|1048.8|1051|1049|1050.5|1048.8|0
1648738260000|2022-03-31 14:51:00|1050.8|1048.3|1051.8|1049.5|1051.8|1049.8|1050.3|1048.3|0
1648738270000|2022-03-31 14:51:10|1051.5|1049.8|1051.5|1049.8|1052|1050|1051.5|1049.5|1
1648738280000|2022-03-31 14:51:20|1052|1050|1051.3|1049.3|1052|1050|1051|1049|1
1648738290000|2022-03-31 14:51:30|1051|1049|1051.5|1049.5|1051.5|1049.5|1050|1048.3|25
1648738300000|2022-03-31 14:51:40|1051.3|1049.3|1049.5|1047.8|1051.3|1049.5|1049.5|1047.5|1
1648738310000|2022-03-31 14:51:50|1050.3|1048.3|1050|1047.8|1050.8|1048.5|1050|1047.8|1
1648738320000|2022-03-31 14:52:00|1048.8|1046.8|1048.8|1046.5|1049.5|1047.5|1048.5|1046.3|1
1648738330000|2022-03-31 14:52:10|1048.5|1046.8|1047|1045|1049|1046.8|1047|1045|10
1648738340000|2022-03-31 14:52:20|1046.8|1044.8|1047.8|1045.8|1048.3|1046|1046.8|1044.8|1
1648738350000|2022-03-31 14:52:30|1048|1046|1047.3|1045.3|1048|1046|1046.8|1045.3|1
1648738360000|2022-03-31 14:52:40|1047.5|1045.5|1048|1046.3|1048.3|1046.3|1047.3|1045.3|0
1648738370000|2022-03-31 14:52:50|1048.3|1046|1047.3|1045.3|1048.3|1046.3|1047|1045|0
1648738380000|2022-03-31 14:53:00|1046.8|1045|1046.5|1044.3|1047.3|1045.3|1046.5|1044.3|3
1648738390000|2022-03-31 14:53:10|1046.8|1044.5|1047|1044.8|1047|1045|1046.3|1044.3|0
1648738400000|2022-03-31 14:53:20|1046.8|1044.5|1048|1046.3|1048.5|1046.5|1046.5|1044.5|1
1648738410000|2022-03-31 14:53:30|1048.5|1046.5|1048.8|1046.8|1049|1047|1048|1046.3|0
1648738420000|2022-03-31 14:53:40|1049|1047|1048.3|1046.5|1049|1047|1048|1046|0
1648738430000|2022-03-31 14:53:50|1048|1046.3|1047.8|1046|1048.3|1046.5|1047.3|1045.3|1
1648738440000|2022-03-31 14:54:00|1048|1046.3|1048|1046.3|1048.3|1046.3|1047.3|1045.8|0
1648738450000|2022-03-31 14:54:10|1048.3|1046|1047.8|1046|1048.3|1046|1047.5|1045.8|0
1648738460000|2022-03-31 14:54:20|1048.5|1046.3|1048|1046|1048.5|1046.3|1048|1045.8|3
1648738470000|2022-03-31 14:54:30|1048.3|1045.8|1048|1046|1048.3|1046|1048|1045.8|0
1648738480000|2022-03-31 14:54:40|1047.8|1045.8|1047.8|1046|1048.5|1046.3|1047.8|1045.5|1
1648738490000|2022-03-31 14:54:50|1048|1046.3|1049.8|1047.8|1050.3|1048.3|1048|1046.3|1
1648738500000|2022-03-31 14:55:00|1049.5|1048.5|1049.3|1047.5|1050.3|1048.5|1049|1047.3|0
1648738510000|2022-03-31 14:55:10|1049.5|1047.3|1049.5|1047.5|1050|1047.8|1049.5|1047.3|2
1648738520000|2022-03-31 14:55:20|1049.3|1047.3|1048.8|1046.8|1049.3|1047.3|1048.5|1046.5|2
1648738530000|2022-03-31 14:55:30|1049|1047|1048.8|1047|1049.3|1047.5|1048.8|1046.8|1
1648738540000|2022-03-31 14:55:40|1048.3|1046.8|1048.8|1046.8|1049.3|1047|1048.3|1046.3|6
1648738550000|2022-03-31 14:55:50|1049|1046.5|1048.8|1046.8|1049|1047.3|1048.5|1046.5|0
1648738560000|2022-03-31 14:56:00|1049|1046.5|1048.3|1046.3|1049|1047|1048|1046|10
1648738570000|2022-03-31 14:56:10|1048.5|1046.5|1048.8|1046.8|1048.8|1046.8|1048|1046.3|0
1648738580000|2022-03-31 14:56:20|1049|1047|1051.3|1049.5|1051.8|1049.5|1049|1047|0
1648738590000|2022-03-31 14:56:30|1050.8|1049|1050.8|1048.8|1051.3|1049.5|1050.5|1048.8|1
1648738600000|2022-03-31 14:56:40|1051|1049|1051.8|1049.8|1051.8|1050|1050.8|1049|0
1648738610000|2022-03-31 14:56:50|1052|1050.3|1054.5|1052.5|1054.5|1052.5|1052|1050.3|25
1648738620000|2022-03-31 14:57:00|1054|1052.3|1054|1052.3|1054.5|1052.5|1053.8|1051.8|18
1648738630000|2022-03-31 14:57:10|1054.3|1052.5|1054.8|1053.3|1055|1053.3|1054.3|1052.3|1
1648738640000|2022-03-31 14:57:20|1055|1053|1055|1053.3|1055|1053.3|1055|1052.8|10
1648738650000|2022-03-31 14:57:30|1055.5|1053|1054.8|1052.8|1055.5|1053.3|1054.8|1052.8|1
1648738660000|2022-03-31 14:57:40|1054.3|1052|1054|1051.8|1054.8|1052.8|1053.8|1051.8|2
1648738670000|2022-03-31 14:57:50|1054.5|1052|1054|1052|1054.5|1052.5|1054|1052|0
1648738680000|2022-03-31 14:58:00|1054.3|1052.3|1055.5|1053.8|1055.5|1053.8|1053.5|1051.5|46
1648738690000|2022-03-31 14:58:10|1055.8|1053.5|1055.3|1053.5|1055.8|1054|1055.3|1053.5|18
1648738700000|2022-03-31 14:58:20|1055.5|1053.8|1055.3|1053|1055.5|1054|1054.8|1053|2
1648738710000|2022-03-31 14:58:30|1055.5|1053.3|1055.3|1053.3|1055.5|1053.3|1055|1053|0
1648738720000|2022-03-31 14:58:40|1055.5|1053.8|1055.5|1053.8|1056|1054|1055.5|1053.5|0
1648738730000|2022-03-31 14:58:50|1055.3|1053.5|1056|1054.3|1056|1054.3|1055.3|1053.5|5
1648738740000|2022-03-31 14:59:00|1055.8|1054|1056.8|1055|1057|1055|1055.8|1053.8|1
1648738750000|2022-03-31 14:59:10|1057|1055.3|1057.8|1056|1058.3|1056.5|1056.8|1055|5
1648738760000|2022-03-31 14:59:20|1057.3|1055.8|1057.8|1055.8|1058|1056.3|1057.3|1055.5|16
1648738770000|2022-03-31 14:59:30|1057.5|1055.5|1058|1056.3|1058|1056.3|1057.3|1055.5|6
1648738780000|2022-03-31 14:59:40|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1057.5|1055.5|33
1648738790000|2022-03-31 14:59:50|1058.8|1056.8|1060.8|1059|1061|1059|1058.5|1056.5|65
1648738800000|2022-03-31 15:00:00|1061|1058.8|1060|1058.3|1061|1058.8|1059.5|1057.5|8
1648738810000|2022-03-31 15:00:10|1059.5|1058|1060.3|1058.5|1060.3|1058.5|1059.5|1057.5|18
1648738820000|2022-03-31 15:00:20|1060|1058.3|1060.3|1058.5|1060.5|1059|1060|1058.3|12
1648738830000|2022-03-31 15:00:30|1060.5|1058.8|1060.5|1059|1060.5|1059|1060.3|1058.8|3
1648738840000|2022-03-31 15:00:40|1060.8|1058.8|1061.5|1060|1061.5|1060|1060.8|1058.8|14
1648738850000|2022-03-31 15:00:50|1062|1060.3|1062|1060.3|1062.5|1060.5|1061.8|1060|30
1648738860000|2022-03-31 15:01:00|1061.8|1060|1062.8|1060.8|1063|1060.8|1061.8|1060|54
1648738870000|2022-03-31 15:01:10|1063|1061|1063.5|1061.3|1063.5|1061.3|1062|1060.3|23
1648738880000|2022-03-31 15:01:20|1063.8|1061.5|1062.5|1060.5|1063.8|1061.5|1062.5|1060.5|3
1648738890000|2022-03-31 15:01:30|1062.3|1060.3|1062|1060.5|1062.3|1060.5|1061.8|1059.8|2
1648738900000|2022-03-31 15:01:40|1062.3|1060|1061.8|1060|1062.3|1060.5|1061.8|1060|2
1648738910000|2022-03-31 15:01:50|1062|1059.8|1062.5|1060|1062.5|1060.3|1060.8|1059.3|7
1648738920000|2022-03-31 15:02:00|1062.3|1059.8|1062|1059.8|1062.3|1060|1062|1059.5|0
1648738930000|2022-03-31 15:02:10|1061.8|1060|1061.8|1059.8|1062.3|1060|1061.8|1059.8|0
1648738940000|2022-03-31 15:02:20|1062|1060|1060.8|1059.3|1062|1060|1060.5|1059|6
1648738950000|2022-03-31 15:02:30|1061.5|1059|1061|1059|1061.5|1059|1060.8|1059|5
1648738960000|2022-03-31 15:02:40|1060.8|1059.3|1061|1059.3|1061.3|1059.5|1060.8|1059.3|1
1648738970000|2022-03-31 15:02:50|1061.3|1059.5|1060.8|1059|1061.3|1059.5|1060.5|1059|1
1648738980000|2022-03-31 15:03:00|1061|1059.3|1060|1058|1061|1059.3|1059.8|1057.8|3
1648738990000|2022-03-31 15:03:10|1060.3|1057.8|1060.3|1058|1060.5|1058.3|1059.8|1057.8|0
1648739000000|2022-03-31 15:03:20|1060.8|1058.3|1060.8|1058.5|1061|1058.8|1060.5|1058|0
1648739010000|2022-03-31 15:03:30|1061|1059|1061|1059|1061.3|1059|1060.5|1058.8|0
1648739020000|2022-03-31 15:03:40|1060.8|1058.8|1060.3|1058.3|1061.3|1059|1060.3|1058.3|1
1648739030000|2022-03-31 15:03:50|1060.5|1058|1060.3|1058.3|1061|1058.8|1060.3|1058|0
1648739040000|2022-03-31 15:04:00|1060|1058|1058.8|1056.3|1060|1058|1058|1056|1
1648739050000|2022-03-31 15:04:10|1058.5|1055|1056.3|1054.3|1058.5|1055|1056.3|1054|1
1648739060000|2022-03-31 15:04:20|1055|1053|1054|1051.8|1055|1053|1054|1051.8|5
1648739070000|2022-03-31 15:04:30|1053.8|1052|1053.8|1051.5|1054.5|1052.3|1053.8|1051.5|1
1648739080000|2022-03-31 15:04:40|1053.5|1051.3|1053.5|1051.5|1053.8|1051.5|1053.3|1051|1
1648739090000|2022-03-31 15:04:50|1053.8|1051.8|1054.8|1052.5|1054.8|1052.5|1053.8|1051.8|10
1648739100000|2022-03-31 15:05:00|1054.5|1052.3|1055.3|1053|1055.5|1053.3|1054.5|1052|5
1648739110000|2022-03-31 15:05:10|1055|1053.5|1057.8|1055.5|1058|1055.8|1055|1053.5|13
1648739120000|2022-03-31 15:05:20|1058|1055.8|1059.5|1057.8|1059.5|1057.8|1058|1055.8|2
1648739130000|2022-03-31 15:05:30|1059.3|1057.3|1060.5|1058.5|1060.5|1058.5|1059.3|1057.3|1
1648739140000|2022-03-31 15:05:40|1060.8|1058.3|1060.3|1058.5|1060.8|1059|1060.3|1058.3|12
1648739150000|2022-03-31 15:05:50|1060|1058.3|1056|1053.8|1060|1058.3|1055.8|1053.5|25
1648739160000|2022-03-31 15:06:00|1055.8|1054|1055.8|1053|1056.3|1054|1055.8|1053|1
1648739170000|2022-03-31 15:06:10|1055.5|1053.3|1055.3|1053.5|1055.8|1053.8|1055|1053.3|2
1648739180000|2022-03-31 15:06:20|1054.8|1052.8|1053.8|1051.8|1054.8|1053|1053.5|1051.3|22
1648739190000|2022-03-31 15:06:30|1053.5|1051.3|1053|1051|1054|1052|1052.8|1050.5|19
1648739200000|2022-03-31 15:06:40|1052.8|1050.8|1054.5|1052.3|1054.5|1052.3|1052.5|1050.3|6
1648739210000|2022-03-31 15:06:50|1055.3|1053.3|1055|1053|1055.8|1053.5|1055|1053|2
1648739220000|2022-03-31 15:07:00|1054.8|1052.8|1055|1053|1055|1053|1054.5|1052.5|1
1648739230000|2022-03-31 15:07:10|1054.8|1052.8|1053.5|1051.3|1054.8|1052.8|1053.5|1051.3|10
1648739240000|2022-03-31 15:07:20|1053.3|1051.5|1053.5|1052|1053.5|1052|1053|1051.5|2
1648739250000|2022-03-31 15:07:30|1054|1051.8|1053.8|1052|1054.3|1052|1053.8|1051.8|1
1648739260000|2022-03-31 15:07:40|1054|1052.5|1055|1053.3|1055|1053.5|1053.8|1052.5|2
1648739280000|2022-03-31 15:08:00|1056|1053.5|1056.3|1054.3|1056.3|1054.3|1056|1053.5|7
1648739290000|2022-03-31 15:08:10|1057.5|1055.5|1061.5|1060|1061.5|1060|1057.5|1055.5|21
1648739300000|2022-03-31 15:08:20|1062.3|1059.8|1061.8|1059.5|1062.8|1060.5|1061.8|1059.5|15
1648739310000|2022-03-31 15:08:30|1061.5|1059.3|1062.3|1060|1062.5|1060.3|1061.5|1059.3|0
1648739320000|2022-03-31 15:08:40|1062|1060.3|1060|1058|1062|1060.3|1060|1058|3
1648739330000|2022-03-31 15:08:50|1060.3|1057.5|1058|1055.8|1060.3|1057.8|1058|1055.8|3
1648739340000|2022-03-31 15:09:00|1057.5|1055.5|1058.8|1056.3|1058.8|1056.3|1057|1054.8|1
1648739350000|2022-03-31 15:09:10|1059|1056.5|1059.8|1057.8|1061|1058.8|1059|1056.5|1
1648739360000|2022-03-31 15:09:20|1059.3|1057.5|1060|1058|1060.3|1058.3|1059.3|1057.5|0
1648739370000|2022-03-31 15:09:30|1060.3|1058.5|1062.5|1060.3|1062.5|1060.3|1060|1058.3|0
1648739380000|2022-03-31 15:09:40|1062.8|1060.5|1058.8|1056.5|1062.8|1060.5|1058.8|1056.5|11
1648739390000|2022-03-31 15:09:50|1058.5|1056|1059.8|1057.8|1060|1057.8|1058.5|1056|1
1648739400000|2022-03-31 15:10:00|1059.5|1057.3|1060|1058|1060|1058|1059.3|1057|0
1648739410000|2022-03-31 15:10:10|1059.8|1058.3|1061.8|1059.3|1062|1059.3|1059.8|1058.3|2
1648739420000|2022-03-31 15:10:20|1062|1060.8|1063.3|1061|1064|1061.5|1061.8|1060.8|7
1648739430000|2022-03-31 15:10:30|1063.5|1061.3|1063.8|1061.5|1063.8|1061.5|1062.3|1060.8|30
1648739440000|2022-03-31 15:10:40|1063.5|1061.8|1063.5|1061.5|1063.8|1061.8|1063.5|1061.5|1
1648739450000|2022-03-31 15:10:50|1063.3|1061.3|1061.5|1058.8|1063.3|1061.3|1061.3|1058.8|4
1648739460000|2022-03-31 15:11:00|1061.8|1059|1061.5|1059.3|1061.8|1059.8|1061|1058.5|1
1648739470000|2022-03-31 15:11:10|1061.3|1059|1061.5|1059.3|1061.5|1059.3|1060.8|1058.8|0
1648739480000|2022-03-31 15:11:20|1061.8|1059.5|1062.3|1060|1062.3|1060.8|1061.8|1059.5|2
1648739490000|2022-03-31 15:11:30|1062.5|1060.3|1061.8|1059.8|1062.5|1060.3|1061.8|1059.8|0
1648739500000|2022-03-31 15:11:40|1061.5|1060.3|1062.3|1059.8|1062.3|1060.3|1061.5|1059.8|1
1648739510000|2022-03-31 15:11:50|1062|1060|1063.5|1061.3|1063.5|1061.3|1062|1059.8|5
1648739520000|2022-03-31 15:12:00|1063.3|1061.5|1063.3|1061.3|1063.5|1061.8|1063.3|1061.3|0
1648739530000|2022-03-31 15:12:10|1063|1060.5|1062.8|1060.8|1063.5|1061.5|1062.8|1060.5|1
1648739540000|2022-03-31 15:12:20|1063.3|1060.5|1063.8|1061.5|1063.8|1061.8|1063.3|1060.5|0
1648739550000|2022-03-31 15:12:30|1063.5|1061.3|1064|1062.3|1064|1062.3|1063.3|1061|9
1648739560000|2022-03-31 15:12:40|1064.3|1062.5|1064.8|1062.8|1065|1062.8|1063.8|1061.8|1
1648739570000|2022-03-31 15:12:50|1065|1063|1065.3|1063.3|1065.3|1063.3|1064.8|1062.8|0
1648739580000|2022-03-31 15:13:00|1065.5|1063|1065|1062.8|1065.5|1063.5|1064.8|1062.8|0
1648739590000|2022-03-31 15:13:10|1064.5|1063|1065.3|1063|1065.5|1063.5|1064.5|1063|6
1648739600000|2022-03-31 15:13:20|1065|1062.8|1063|1060.8|1065|1062.8|1062.8|1060.5|1
1648739610000|2022-03-31 15:13:30|1063.3|1061.3|1062.5|1060.3|1063.3|1061.3|1062.3|1060.3|3
1648739620000|2022-03-31 15:13:40|1062.8|1060.5|1063|1061|1063|1061|1062.3|1060|0
1648739630000|2022-03-31 15:13:50|1062.8|1060.8|1062.5|1060.5|1063|1060.8|1062.5|1060.3|0
1648739640000|2022-03-31 15:14:00|1062.3|1060.3|1061.5|1059.8|1062.8|1061|1061.5|1059.8|7
1648739650000|2022-03-31 15:14:10|1061|1059.5|1061.8|1059.3|1062|1059.8|1060.8|1058.8|4
1648739660000|2022-03-31 15:14:20|1061.5|1059.8|1061.8|1060|1062|1060.3|1061.3|1059.5|5
1648739670000|2022-03-31 15:14:30|1062|1059.8|1061|1059.3|1062|1059.8|1061|1059|1
1648739680000|2022-03-31 15:14:40|1061.3|1059|1063|1061|1063.3|1061.5|1061|1059|1
1648739690000|2022-03-31 15:14:50|1062.8|1060.8|1063.3|1061.3|1063.3|1061.5|1062.3|1060.3|9
1648739700000|2022-03-31 15:15:00|1062.8|1061|1064.3|1062.3|1064.3|1062.3|1062.8|1060.5|25
1648739710000|2022-03-31 15:15:10|1064|1062.5|1064|1062.3|1064.5|1062.5|1063.8|1062|52
1648739720000|2022-03-31 15:15:20|1063.8|1062|1063.8|1061.8|1064|1062|1063.5|1061.8|20
1648739730000|2022-03-31 15:15:30|1064|1062|1064.5|1062.5|1064.5|1062.8|1063.8|1061.8|2
1648739740000|2022-03-31 15:15:40|1064.3|1062.3|1064.5|1062.5|1064.8|1062.8|1064|1062.3|6
1648739750000|2022-03-31 15:15:50|1064.8|1062.8|1064.3|1062.5|1064.8|1062.8|1064|1062|4
1648739760000|2022-03-31 15:16:00|1064|1062|1063.5|1061.8|1064.3|1062|1063.3|1061.5|12
1648739770000|2022-03-31 15:16:10|1063.8|1062|1064.5|1062.5|1064.8|1062.5|1063.8|1061.8|3
1648739780000|2022-03-31 15:16:20|1064.3|1062.3|1063.8|1062|1064.3|1062.3|1063.8|1061.8|6
1648739790000|2022-03-31 15:16:30|1064|1061.8|1063.3|1061.3|1064.3|1061.8|1063.3|1061.3|10
1648739800000|2022-03-31 15:16:40|1063|1061.5|1062.8|1060.8|1063.3|1061.5|1062.8|1060.8|2
1648739810000|2022-03-31 15:16:50|1063|1061|1063.3|1061.3|1063.3|1061.3|1062.5|1060.8|1
1648739820000|2022-03-31 15:17:00|1063|1061.5|1063.5|1061.8|1064|1062|1062.8|1061|1
1648739830000|2022-03-31 15:17:10|1063.8|1062|1065|1063.3|1065|1063.3|1063.5|1061.8|5
1648739840000|2022-03-31 15:17:20|1065.5|1063|1066|1064|1066|1064|1065.3|1063|12
1648739850000|2022-03-31 15:17:30|1066.3|1064.3|1067|1065.3|1067.5|1065.8|1066.3|1064.3|20
1648739860000|2022-03-31 15:17:40|1066.8|1064.8|1066.8|1064.8|1067|1065.3|1066.8|1064.8|12
1648739870000|2022-03-31 15:17:50|1067|1065|1066.3|1064.3|1067|1065.3|1066|1064.3|2
1648739880000|2022-03-31 15:18:00|1066|1064.5|1066|1064.5|1066.5|1064.8|1065.8|1064.5|0
1648739890000|2022-03-31 15:18:10|1066.3|1064.3|1065.5|1063.8|1066.3|1064.3|1065.3|1063.8|0
1648739900000|2022-03-31 15:18:20|1065.8|1064|1066|1064.3|1066.3|1064.3|1065.5|1063.8|4
1648739910000|2022-03-31 15:18:30|1065.5|1064|1065|1063.5|1066|1064.3|1064.8|1063.3|7
1648739920000|2022-03-31 15:18:40|1065.3|1063.3|1065|1063.3|1065.3|1063.5|1064.3|1062.8|1
1648739930000|2022-03-31 15:18:50|1065.3|1063.5|1065.3|1063.5|1065.8|1063.8|1065|1063.3|49
1648739940000|2022-03-31 15:19:00|1065.8|1064|1065.3|1063.8|1066.5|1064.8|1065|1063.5|20
1648739950000|2022-03-31 15:19:10|1065|1063.5|1064|1061.8|1065.3|1063.8|1064|1061.8|29
1648739960000|2022-03-31 15:19:20|1063.5|1062|1062.5|1060.8|1063.8|1062|1062.3|1060.5|18
1648739970000|2022-03-31 15:19:30|1062.8|1061|1063.8|1062|1064|1062|1062.5|1060.8|2
1648739980000|2022-03-31 15:19:40|1063.5|1061.8|1064.3|1062.8|1064.8|1063|1063.5|1061.8|2
1648739990000|2022-03-31 15:19:50|1064.5|1063|1066.8|1065|1066.8|1065.3|1064.5|1063|35
1648740000000|2022-03-31 15:20:00|1067.5|1065.3|1066.5|1064.5|1068.3|1066.3|1066.5|1064.5|37
1648740010000|2022-03-31 15:20:10|1066|1064.3|1065.5|1064|1066|1064.5|1065.5|1064|21
1648740020000|2022-03-31 15:20:20|1065.8|1064.3|1065.5|1063.8|1066|1064.3|1065.3|1063.8|18
1648740030000|2022-03-31 15:20:30|1065|1063.5|1064.3|1062.8|1065.3|1063.5|1063.5|1062|30
1648740040000|2022-03-31 15:20:40|1064.5|1063|1063|1061.3|1064.8|1063|1063|1061.3|7
1648740050000|2022-03-31 15:20:50|1062.8|1061.8|1063|1061.3|1063.5|1061.8|1062.5|1060.5|2
1648740060000|2022-03-31 15:21:00|1062.8|1061|1061.3|1059.5|1063.5|1061.5|1061.3|1059.5|14
1648740070000|2022-03-31 15:21:10|1061.5|1059.3|1060.5|1058.5|1061.8|1060|1060.5|1058.5|2
1648740080000|2022-03-31 15:21:20|1060.3|1058.3|1059.3|1057.5|1060.3|1058.3|1058.8|1056.8|7
1648740090000|2022-03-31 15:21:30|1059|1057.3|1059.8|1058|1059.8|1058|1058.5|1056.8|18
1648740100000|2022-03-31 15:21:40|1059.5|1057.8|1060.8|1058.5|1060.8|1058.5|1059.5|1057.8|45
1648740110000|2022-03-31 15:21:50|1060.5|1058.3|1060.3|1058.5|1060.8|1058.8|1059.8|1057.8|14
1648740120000|2022-03-31 15:22:00|1060.5|1058.8|1061.3|1059.5|1061.3|1059.8|1060.5|1058.5|16
1648740130000|2022-03-31 15:22:10|1062|1059.8|1061.8|1060.5|1062.3|1060.5|1061.3|1059.8|8
1648740140000|2022-03-31 15:22:20|1062|1060.3|1061.3|1059.8|1062.5|1060.5|1061.3|1059.8|4
1648740150000|2022-03-31 15:22:30|1061.8|1060|1061.8|1060|1062|1060.3|1061.3|1059.5|7
1648740160000|2022-03-31 15:22:40|1061.3|1059.8|1060.5|1058.5|1061.8|1060|1060.3|1058.5|2
1648740170000|2022-03-31 15:22:50|1060.3|1058.8|1061.5|1059.5|1061.5|1059.5|1060.3|1058.5|7
1648740180000|2022-03-31 15:23:00|1061|1059.8|1061.8|1059.8|1061.8|1059.8|1061|1059.3|25
1648740190000|2022-03-31 15:23:10|1061.5|1060|1062.5|1060.5|1062.5|1060.8|1061.5|1059.8|42
1648740200000|2022-03-31 15:23:20|1062.8|1060.8|1063.5|1061.8|1063.8|1061.8|1062.3|1060.5|7
1648740210000|2022-03-31 15:23:30|1063.8|1062|1063.8|1061.8|1064|1062.3|1063.3|1061.3|1
1648740220000|2022-03-31 15:23:40|1063.5|1061.5|1063.8|1061.8|1063.8|1061.8|1063.3|1061|0
1648740230000|2022-03-31 15:23:50|1063.5|1062|1063.5|1062|1063.8|1062|1063.3|1061.5|16
1648740240000|2022-03-31 15:24:00|1063.8|1062.3|1063|1061.5|1064|1062.5|1063|1061.5|20
1648740250000|2022-03-31 15:24:10|1063.3|1062|1064|1061.8|1064|1062.5|1063.3|1061.8|28
1648740260000|2022-03-31 15:24:20|1063.5|1062|1064.8|1062.8|1065|1063|1063.5|1061.8|15
1648740270000|2022-03-31 15:24:30|1064.5|1063|1064.3|1062.5|1064.5|1063|1064|1062.3|27
1648740280000|2022-03-31 15:24:40|1064|1062.3|1064.3|1062.5|1064.5|1062.8|1064|1062.3|9
1648740290000|2022-03-31 15:24:50|1063.8|1062.3|1063.3|1061.5|1064.5|1062.5|1063.3|1061.5|21
1648740300000|2022-03-31 15:25:00|1063.5|1061.8|1066.5|1064.5|1066.5|1064.5|1063.3|1061.5|60
1648740310000|2022-03-31 15:25:10|1066|1064.3|1066|1064.3|1066.8|1064.8|1065.5|1063.8|80
1648740320000|2022-03-31 15:25:20|1066.5|1064.5|1066|1064.5|1066.5|1064.5|1066|1064|7
1648740330000|2022-03-31 15:25:30|1066.3|1064.3|1065.5|1063.5|1066.3|1064.5|1065.5|1063.3|7
1648740340000|2022-03-31 15:25:40|1066|1063.8|1066.5|1064.8|1066.5|1064.8|1066|1063.8|14
1648740350000|2022-03-31 15:25:50|1066.8|1065|1066.5|1064.8|1066.8|1065|1066.5|1064.5|3
1648740360000|2022-03-31 15:26:00|1066.3|1064.5|1066|1064.5|1066.3|1064.8|1065.5|1064|6
1648740370000|2022-03-31 15:26:10|1065.8|1064.3|1066|1064|1066.5|1064.8|1065.5|1063.8|11
1648740380000|2022-03-31 15:26:20|1065.8|1064.5|1066|1064.5|1066.5|1064.8|1065.5|1064|17
1648740390000|2022-03-31 15:26:30|1066.3|1064.3|1065|1063.5|1066.3|1064.3|1064.3|1062.8|55
1648740400000|2022-03-31 15:26:40|1065.3|1063.3|1064.5|1062.5|1065.3|1063.5|1064|1062.5|29
1648740410000|2022-03-31 15:26:50|1064.8|1063|1065|1063|1065|1063.5|1064.5|1062.8|37
1648740420000|2022-03-31 15:27:00|1064.8|1063.3|1064.5|1062.8|1065|1063.3|1064.5|1062.8|4
1648740430000|2022-03-31 15:27:10|1064.8|1063|1064.8|1063|1065|1063.3|1064.5|1063|13
1648740440000|2022-03-31 15:27:20|1064.5|1062.8|1064.5|1062.8|1064.8|1063.3|1064|1062.5|61
1648740450000|2022-03-31 15:27:30|1064.3|1063|1063.5|1061.8|1064.3|1063|1063|1061.3|44
1648740460000|2022-03-31 15:27:40|1063.8|1062|1063.3|1061.5|1064|1062.3|1063|1061.5|41
1648740470000|2022-03-31 15:27:50|1062.8|1061.8|1061.8|1060|1062.8|1061.8|1061.5|1059.8|90
1648740480000|2022-03-31 15:28:00|1062|1060.5|1061|1059.5|1062|1060.5|1060.8|1059.3|128
1648740490000|2022-03-31 15:28:10|1061.3|1059.8|1062|1060.3|1062|1060.5|1060.8|1059.5|58
1648740500000|2022-03-31 15:28:20|1061.8|1060.5|1061.5|1060|1062.3|1060.5|1061.5|1060|42
1648740510000|2022-03-31 15:28:30|1061.8|1060.3|1061.8|1059.8|1062|1060.8|1061.5|1059.8|58
1648740520000|2022-03-31 15:28:40|1061.5|1060|1061.3|1060|1062|1060.8|1060.8|1059.3|37
1648740530000|2022-03-31 15:28:50|1061.5|1059.8|1062.3|1060.8|1062.3|1061|1061.3|1059.5|30
1648740540000|2022-03-31 15:29:00|1062.5|1061|1064|1062.3|1064.5|1063|1062.5|1061|65
1648740550000|2022-03-31 15:29:10|1063.5|1062|1063.3|1061.8|1063.5|1062.3|1062.8|1061.3|37
1648740560000|2022-03-31 15:29:20|1063.5|1062|1061.3|1059.8|1063.5|1062|1061.3|1059.8|41
1648740570000|2022-03-31 15:29:30|1061.5|1060|1060.5|1059|1061.5|1060|1060.3|1058.8|92
1648740580000|2022-03-31 15:29:40|1060.8|1058.8|1060.8|1059.3|1061.8|1060.3|1060.5|1058.8|111
1648740590000|2022-03-31 15:29:50|1060.5|1059|1061.8|1060|1062|1060.3|1060|1058.5|50
1648740600000|2022-03-31 15:30:00|1061.3|1060.3|1059|1057.5|1061.3|1060.3|1059|1057.5|19
1648740610000|2022-03-31 15:30:10|1059.3|1057|1060|1058.3|1060.3|1058.5|1059|1057|17
1648740620000|2022-03-31 15:30:20|1059.8|1058.5|1060.3|1058.5|1060.8|1058.8|1059.8|1058.3|12
1648740630000|2022-03-31 15:30:30|1060.8|1058.8|1061|1059.3|1061|1059.3|1060.5|1058.8|3
1648740640000|2022-03-31 15:30:40|1061.3|1059.8|1061.3|1059.8|1062|1060.3|1061.3|1059.5|6
1648740650000|2022-03-31 15:30:50|1061|1059.3|1060|1058.5|1061.5|1059.8|1060|1058.3|59
1648740660000|2022-03-31 15:31:00|1060.5|1058.3|1060.3|1058.5|1060.5|1059|1060|1058.3|10
1648740670000|2022-03-31 15:31:10|1060.5|1058.8|1061.5|1059.8|1061.5|1059.8|1060.3|1058.8|6
1648740680000|2022-03-31 15:31:20|1061.8|1060|1061.5|1059.8|1061.8|1060.3|1061.5|1059.8|8
1648740690000|2022-03-31 15:31:30|1061.8|1060|1062.3|1060.3|1062.5|1060.3|1061.5|1059.8|0
1648740700000|2022-03-31 15:31:40|1062.5|1060.5|1061.3|1059.8|1062.5|1060.8|1061.3|1059.8|0
1648740710000|2022-03-31 15:31:50|1061|1060|1061.5|1059.8|1061.5|1060|1060.8|1059|3
1648740720000|2022-03-31 15:32:00|1061.3|1059.5|1061.3|1059.8|1061.8|1060.3|1061.3|1059.5|3
1648740730000|2022-03-31 15:32:10|1061.8|1060.3|1061.5|1060|1062|1060.5|1061.3|1059.8|5
1648740740000|2022-03-31 15:32:20|1062|1060.3|1062.3|1060.8|1062.3|1060.8|1061.8|1060.3|6
1648740750000|2022-03-31 15:32:30|1061.8|1060.5|1061.8|1059.8|1062.3|1060.8|1061.5|1059.8|0
1648740760000|2022-03-31 15:32:40|1062|1060|1062.5|1060.8|1062.5|1060.8|1062|1060|2
1648740770000|2022-03-31 15:32:50|1062.3|1060.3|1061.5|1059.8|1062.3|1060.3|1060.8|1059.3|13
1648740780000|2022-03-31 15:33:00|1061.8|1060|1062.5|1060.8|1062.5|1061|1061.5|1060|1
1648740790000|2022-03-31 15:33:10|1062.3|1060.5|1062.3|1060.5|1062.3|1060.8|1061.8|1060|0
1648740800000|2022-03-31 15:33:20|1062|1060|1063.3|1061.5|1063.3|1061.8|1061.5|1060|26
1648740810000|2022-03-31 15:33:30|1063|1061.3|1062.3|1060.5|1063|1061.3|1062|1060.3|3
1648740820000|2022-03-31 15:33:40|1062.5|1060.8|1063.5|1061.8|1063.5|1061.8|1062.5|1060.8|8
1648740830000|2022-03-31 15:33:50|1063.3|1062|1063.3|1061.8|1063.5|1062|1063|1061.3|0
1648740840000|2022-03-31 15:34:00|1063.5|1062|1063.3|1061.3|1063.5|1062.3|1062.8|1061.3|6
1648740850000|2022-03-31 15:34:10||1061.5||1062||1062||1061.5|5
1648740860000|2022-03-31 15:34:20|1063.8|1061.8|1064.3|1062.5|1064.5|1062.5|1063.8|1061.8|9
1648740870000|2022-03-31 15:34:30|1064.5|1062.8|1064.8|1063.3|1064.8|1063.3|1064.5|1062.8|1
1648740880000|2022-03-31 15:34:40|1065.3|1063|1065.3|1063.8|1065.5|1064|1065.3|1063|3
1648740890000|2022-03-31 15:34:50|1065|1063.5|1065|1063.3|1065.5|1063.5|1065|1063.3|18
1648740900000|2022-03-31 15:35:00|1064.5|1062.8|1065|1063.3|1065|1063.3|1064|1062.5|0
1648740910000|2022-03-31 15:35:10|1064.8|1063.5|1065.5|1064|1066|1064.3|1064.8|1063|13
1648740920000|2022-03-31 15:35:20|1066.3|1064.5|1066.8|1065|1066.8|1065.3|1066.3|1064.5|22
1648740930000|2022-03-31 15:35:30|1068.3|1066.5|1068.3|1066.8|1068.5|1066.8|1067.8|1066.5|10
1648740940000|2022-03-31 15:35:40|1068.5|1067|1068.5|1066.8|1069.3|1067.5|1068.3|1066.5|7
1648740950000|2022-03-31 15:35:50|1068.3|1066.5|1069.8|1067.8|1069.8|1067.8|1068.3|1066.5|36
1648740960000|2022-03-31 15:36:00|1070.3|1068|1070.3|1068.5|1070.3|1068.5|1069.5|1067.8|3
1648740970000|2022-03-31 15:36:10|1070|1068.3|1069.8|1068|1070.3|1068.5|1069.5|1067.8|5
1648740980000|2022-03-31 15:36:20|1070|1068.3|1070|1068.3|1070.3|1068.3|1069.8|1068|0
1648740990000|2022-03-31 15:36:30|1069.8|1068|1070.3|1068.5|1070.5|1068.8|1069.8|1068|3
1648741000000|2022-03-31 15:36:40|1070|1068.8|1070.3|1068.5|1070.3|1068.8|1070|1068|1
1648741010000|2022-03-31 15:36:50|1069.8|1068.3|1070|1068.3|1070.3|1068.3|1069.8|1068|0
1648741020000|2022-03-31 15:37:00|1069.8|1068|1069.8|1068|1070.3|1068.8|1069.8|1068|7
1648741030000|2022-03-31 15:37:10||1068.3||1068||1068.3||1068|52
1648741040000|2022-03-31 15:37:20|1069.3|1068.3|1069.8|1067.8|1069.8|1068.3|1069.3|1067.3|2
1648741050000|2022-03-31 15:37:30|1070.3|1068.3|1069.8|1067.8|1070.3|1068.3|1069.5|1067.5|1
1648741060000|2022-03-31 15:37:40||1067.5||1068||1068||1067.5|0
1648741070000|2022-03-31 15:37:50|1070.3|1068.3|1070.3|1068|1070.3|1068.3|1069.8|1067.5|1
1648741080000|2022-03-31 15:38:00|1070.5|1068.3|1070.5|1068.8|1070.5|1069|1070|1068|3
1648741090000|2022-03-31 15:38:10|1069.8|1067.8|1070|1068|1070|1068.3|1069.5|1067.8|10
1648741100000|2022-03-31 15:38:20|1070.3|1068.3|1069.8|1067.8|1070.3|1068.3|1069.3|1067.5|3
1648741110000|2022-03-31 15:38:30|1070|1068|1069.5|1067.5|1070|1068|1069.5|1067.5|0
1648741120000|2022-03-31 15:38:40|1069.8|1068.3|1069.8|1068|1070|1068.3|1069.8|1067.8|1
1648741130000|2022-03-31 15:38:50|1070|1067.8|1070.3|1068.3|1070.5|1068.8|1069.8|1067.8|10
1648741140000|2022-03-31 15:39:00|1069.8|1068|1069.5|1068|1069.8|1068|1069.5|1067.8|3
1648741150000|2022-03-31 15:39:10|1069|1067.8|1069|1067.3|1069|1067.8|1069|1067.3|0
1648741160000|2022-03-31 15:39:20|1068.8|1067.5|1068.5|1067|1068.8|1067.5|1068.5|1066.8|3
1648741170000|2022-03-31 15:39:30|1069.5|1067.8|1069.3|1067.5|1070|1068|1069.3|1067.5|1
1648741180000|2022-03-31 15:39:40|1069.5|1067.8|1069.8|1068|1069.8|1068|1069.5|1067.5|0
1648741190000|2022-03-31 15:39:50|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1648741200000|2022-03-31 15:40:00|1068.8|1066.8|1068.5|1067|1069|1067|1068.5|1066.8|0
1648741210000|2022-03-31 15:40:10|1068.8|1067.5|1069.3|1067.5|1069.5|1067.8|1068.8|1067.5|1
1648741220000|2022-03-31 15:40:20|1069.5|1067.8|1070|1068.5|1070|1068.5|1069.3|1067.5|1
1648741230000|2022-03-31 15:40:30|1070.3|1068.8|1070|1068|1070.3|1068.8|1070|1068|1
1648741240000|2022-03-31 15:40:40|1069.8|1068.3|1070.3|1068.3|1070.3|1068.3|1069.8|1067.8|3
1648741250000|2022-03-31 15:40:50|1070.5|1068.5|1070|1068|1070.5|1068.5|1069.5|1067.8|15
1648741260000|2022-03-31 15:41:00|1070.3|1067.8|1068.3|1066.8|1070.3|1068|1068.3|1066.5|2
1648741270000|2022-03-31 15:41:10|1068|1066.5|1067.5|1065.5|1068|1066.5|1066.5|1064.8|24
1648741280000|2022-03-31 15:41:20|1068|1066|1068.3|1066.3|1068.5|1066.5|1067.5|1065.8|2
1648741290000|2022-03-31 15:41:30|1068.5|1066.5|1068.5|1067|1069|1067|1068.3|1066.3|0
1648741300000|2022-03-31 15:41:40|1069|1066.8|1068.8|1067|1069.3|1067.5|1068.5|1066.8|8
1648741310000|2022-03-31 15:41:50|1069|1067.8|1069.5|1067.8|1069.5|1068|1069|1067.5|3
1648741320000|2022-03-31 15:42:00|1069.8|1067.5|1069.8|1068|1069.8|1068|1069.5|1067.5|8
1648741330000|2022-03-31 15:42:10|1070|1067.8|1070|1068.3|1070.5|1068.5|1070|1067.8|72
1648741340000|2022-03-31 15:42:20|1069.8|1068|1069.3|1067.3|1069.8|1068|1069.3|1067.3|0
1648741350000|2022-03-31 15:42:30|1069|1067.5|1069.3|1067.3|1069.5|1067.8|1069|1067.3|0
1648741360000|2022-03-31 15:42:40|1069|1067|1069.3|1067.5|1069.3|1067.5|1068.8|1066.8|4
1648741370000|2022-03-31 15:42:50|1069.5|1067|1069.3|1067.3|1069.8|1067.5|1069|1067|1
1648741380000|2022-03-31 15:43:00|1068.8|1066.8|1068.8|1067|1069|1067.3|1068.5|1066.5|1
1648741390000|2022-03-31 15:43:10|1068.5|1066.5|1068.8|1066.8|1068.8|1067|1068.5|1066.5|0
1648741400000|2022-03-31 15:43:20|1069.3|1067|1069.8|1067.8|1069.8|1068|1068.8|1067|1
1648741410000|2022-03-31 15:43:30|1069.5|1068|1069.8|1068|1069.8|1068.3|1069.5|1067.8|0
1648741420000|2022-03-31 15:43:40|1069.5|1067.8|1069.8|1067.8|1069.8|1068|1069.5|1067.5|0
1648741430000|2022-03-31 15:43:50|1070.3|1068|1072.5|1070.3|1073|1071|1070.3|1068|8
1648741440000|2022-03-31 15:44:00|1072|1070.5|1072.3|1070.3|1072.3|1070.5|1071.5|1069.5|4
1648741450000|2022-03-31 15:44:10|1072.5|1070|1073.3|1071.3|1073.5|1071.3|1072.5|1070|1
1648741460000|2022-03-31 15:44:20|1073.5|1071.5|1075.5|1073.8|1075.8|1073.8|1073.5|1071.5|5
1648741470000|2022-03-31 15:44:30|1075.8|1074|1074.3|1072.5|1076.3|1074.3|1074.3|1072.5|3
1648741480000|2022-03-31 15:44:40|1074|1072.8|1072.8|1071|1074.8|1072.8|1072.8|1070.8|37
1648741490000|2022-03-31 15:44:50|1073.3|1071.3|1073|1071|1073.3|1071.3|1072.8|1070.8|0
1648741500000|2022-03-31 15:45:00|1072.8|1070.8|1072.8|1071|1073|1071.3|1072.5|1070.5|1
1648741510000|2022-03-31 15:45:10|1072.5|1070.8|1072|1070|1072.5|1070.8|1072|1069.8|1
1648741520000|2022-03-31 15:45:20|1071.8|1069.5|1071.8|1069.3|1072|1069.5|1071.3|1069|1
1648741530000|2022-03-31 15:45:30|1072|1069.5|1070.8|1068.8|1072.3|1069.8|1070.8|1068.8|0
1648741540000|2022-03-31 15:45:40|1071|1069|1070|1067.8|1071|1069|1070|1067.8|7
1648741550000|2022-03-31 15:45:50|1070.3|1068|1070|1068|1070.5|1068.3|1069.8|1067.8|0
1648741560000|2022-03-31 15:46:00|1070.3|1068.3|1070.5|1068.5|1070.8|1068.8|1070|1068.3|4
1648741570000|2022-03-31 15:46:10|1070.3|1068.8|1070.8|1068.8|1070.8|1068.8|1070.3|1068.5|0
1648741580000|2022-03-31 15:46:20|1071|1069.3|1069.8|1067.5|1071|1069.5|1069.3|1067.3|10
1648741590000|2022-03-31 15:46:30|1070|1067.8|1069.5|1067.3|1070|1067.8|1069.3|1067.3|1
1648741600000|2022-03-31 15:46:40|1069.3|1067.5|1069|1067|1069.5|1067.5|1068.8|1067|1
1648741610000|2022-03-31 15:46:50|1068.8|1067.3|1069|1067|1069.3|1067.3|1068.8|1066.8|0
1648741620000|2022-03-31 15:47:00|1068.8|1067.3|1069|1067.3|1069.5|1067.5|1068.8|1067|0
1648741630000|2022-03-31 15:47:10|1069.3|1067.5|1069.3|1067.3|1069.5|1067.5|1069.3|1067.3|0
1648741640000|2022-03-31 15:47:20|1069|1067|1069|1067|1069.5|1067.5|1068.8|1067|3
1648741650000|2022-03-31 15:47:30|1068.8|1067.3|1068.8|1067.3|1069.5|1067.5|1068.8|1067|0
1648741660000|2022-03-31 15:47:40|1069|1067|1069.3|1067.5|1069.3|1067.5|1068.8|1066.8|4
1648741670000|2022-03-31 15:47:50|1069|1067|1069.5|1067.3|1069.5|1067.3|1068.8|1066.8|0
1648741680000|2022-03-31 15:48:00|1069.3|1067|1070.3|1068.8|1071|1069|1069|1067|8
1648741690000|2022-03-31 15:48:10|1070.8|1069|1070.5|1068.8|1070.8|1069|1070.3|1068.3|4
1648741700000|2022-03-31 15:48:20|1070.8|1069|1070.5|1068.8|1070.8|1069|1070.3|1068.5|0
1648741710000|2022-03-31 15:48:30|1070.8|1068.5|1070.5|1068.5|1071.5|1069|1070.3|1068.5|1
1648741720000|2022-03-31 15:48:40|1070.3|1068.3|1070|1068.3|1070.8|1069.3|1070|1068.3|26
1648741730000|2022-03-31 15:48:50|1070.3|1068.5|1070.5|1068.8|1070.8|1068.8|1070.3|1068.3|0
1648741740000|2022-03-31 15:49:00|1070.3|1068.5|1069.8|1068.3|1070.3|1068.8|1069.8|1068.3|11
1648741750000|2022-03-31 15:49:10|1070.3|1068.5|1070.3|1068.3|1070.3|1068.5|1070|1068|13
1648741760000|2022-03-31 15:49:20|1070|1068.5|1069.3|1067.5|1070.3|1068.8|1069|1067.5|3
1648741770000|2022-03-31 15:49:30|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1648741780000|2022-03-31 15:49:40|1069.8|1067.8|1070.3|1067.8|1070.8|1068.3|1069.8|1067.8|19
1648741790000|2022-03-31 15:49:50|1070.5|1068|1070.3|1067.8|1070.8|1068.5|1070|1067.8|0
1648741800000|2022-03-31 15:50:00|1070|1067.5|1069.5|1067.5|1070.3|1067.8|1069.5|1067.5|0
1648741810000|2022-03-31 15:50:10|1070|1067.8|1069.5|1067.5|1070|1067.8|1069.5|1067.5|1
1648741820000|2022-03-31 15:50:20|1069.3||1069||1069.5||1069||11
1648741830000|2022-03-31 15:50:30|1069.3||1069.3||1069.3||1069.3||1
1648741840000|2022-03-31 15:50:40|1069|1067.8|1070|1067.8|1070.5|1068.3|1069|1067.8|4
1648741850000|2022-03-31 15:50:50|1070.3|1068|1071.3|1069.5|1071.3|1069.5|1070.3|1068|0
1648741860000|2022-03-31 15:51:00|1071.5|1069.8|1072|1069.8|1072|1069.8|1071.5|1069.5|0
1648741870000|2022-03-31 15:51:10|1071.5|1069.5|1072.3|1070.5|1072.3|1070.5|1071.3|1069.5|2
1648741880000|2022-03-31 15:51:20|1072.5|1069.5|1071.8|1069.5|1072.5|1069.5|1071.5|1069.5|9
1648741890000|2022-03-31 15:51:30|1072||1071.8||1072||1071.5||0
1648741900000|2022-03-31 15:51:40|1071.5|1069.8|1072.5|1069.8|1072.5|1069.8|1071.5|1069.5|0
1648741910000|2022-03-31 15:51:50|1072.3|1069.5|1072|1069.8|1072.3|1069.8|1072|1069.5|0
1648741920000|2022-03-31 15:52:00|1071.8|1069.5|1071.5|1069.5|1071.8|1070.3|1071.5|1069.5|0
1648741930000|2022-03-31 15:52:10|1072|1069.8|1072|1069.8|1072|1070|1072|1069.8|0
1648741940000|2022-03-31 15:52:20|1071.8|1070.5|1072.5|1070.5|1072.5|1070.5|1071.8|1070.5|5
1648741950000|2022-03-31 15:52:30|1072.3|1070.8|1072.5|1070.8|1072.8|1070.8|1072.3|1070.5|0
1648741960000|2022-03-31 15:52:40|1072.8|1071|1072.8|1070.5|1072.8|1071|1072.5|1070.3|1
1648741970000|2022-03-31 15:52:50|1072.5|1070.3|1072.5|1070.5|1072.5|1070.5|1072.5|1070.3|0
1648741980000|2022-03-31 15:53:00|1072.3|1070.3|1071.8|1069.8|1072.5|1070.5|1071.8|1069.5|0
1648741990000|2022-03-31 15:53:10|1072.3|1070|1072.3|1070|1072.3|1070.3|1072.3|1070|0
1648742000000|2022-03-31 15:53:20|1072|1070.3|1072|1070|1072|1070.3|1072|1070|0
1648742010000|2022-03-31 15:53:30|1072.3|1069.8|1071.8|1069.8|1072.3|1069.8|1071.8|1069.8|0
1648742020000|2022-03-31 15:53:40|1072|1069.5|1071.5|1069.3|1072|1069.5|1071.5|1069|0
1648742030000|2022-03-31 15:53:50||1069.5||1069.5||1069.5||1069.5|0
1648742050000|2022-03-31 15:54:10|1071|1068.5|1071|1068.8|1071|1068.8|1070.3|1068.3|0
1648742060000|2022-03-31 15:54:20|1070.8|1068.5|1070.8|1068.8|1070.8|1068.8|1070.8|1068.5|0
1648742070000|2022-03-31 15:54:30||1068.5||1068.8||1068.8||1068.5|0
1648742080000|2022-03-31 15:54:40|1070|1068.5|1070|1068.3|1070|1068.8|1070|1068|4
1648742090000|2022-03-31 15:54:50|1069.8|1068|1069.5|1067.8|1069.8|1068.3|1069.5|1067.8|0
1648742100000|2022-03-31 15:55:00||1067.5||1067.5||1067.8||1067.5|0
1648742110000|2022-03-31 15:55:10|1069.3|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|1
1648742120000|2022-03-31 15:55:20|1069.8|1067.8|1069.5|1067.3|1069.8|1068|1069|1066.3|12
1648742130000|2022-03-31 15:55:30|1069.3|1067.5|1069.8|1067.5|1069.8|1067.8|1069.3|1067|0
1648742140000|2022-03-31 15:55:40|1070|1067.3|1070.3|1068|1070.3|1068.3|1070|1067.3|0
1648742150000|2022-03-31 15:55:50|1070|1067.8|1070|1067.8|1070.3|1067.8|1070|1067.8|0
1648742160000|2022-03-31 15:56:00|1069|1067.3|1068.8|1067|1069.8|1067.3|1068.8|1066.8|0
1648742170000|2022-03-31 15:56:10|1069|1066.8|1069.3|1067.3|1069.8|1067.3|1069|1066.8|0
1648742180000|2022-03-31 15:56:20|1069.5|1067.5|1069|1067.3|1069.5|1067.5|1069|1067.3|0
1648742190000|2022-03-31 15:56:30|1068.8||1069||1069||1068.8||12
1648742200000|2022-03-31 15:56:40|1068.8|1066.3|1068.5|1066.3|1069|1066.5|1068|1066.3|5
1648742210000|2022-03-31 15:56:50||1066.5||1066.3||1066.5||1066.3|0
1648742220000|2022-03-31 15:57:00|1068.3|1066|1066|1064.5|1068.3|1066|1066|1064.5|4
1648742230000|2022-03-31 15:57:10|1066.5|1063.8|1065|1063|1066.8|1063.8|1064.8|1062.8|5
1648742240000|2022-03-31 15:57:20|1065.5|1063.5|1064.8|1062.8|1065.5|1063.5|1064.5|1062|0
1648742250000|2022-03-31 15:57:30|1064.5|1063|1064.3|1062.3|1064.5|1063|1064.3|1062|3
1648742260000|2022-03-31 15:57:40|1064|1062.5|1065.3|1063.3|1065.5|1063.5|1063.8|1062|1
1648742270000|2022-03-31 15:57:50|1065.5|1063.5|1067.8|1065.8|1067.8|1065.8|1065.5|1063.3|0
1648742280000|2022-03-31 15:58:00|1068.3|1066.3|1068.8|1066.8|1068.8|1066.8|1068.3|1066.3|1
1648742290000|2022-03-31 15:58:10|1068.3|1066.5|1067.3|1065.3|1068.3|1066.8|1067|1064.5|0
1648742300000|2022-03-31 15:58:20|1067.5|1065.5|1067.3|1065|1067.8|1065.5|1067.3|1064.8|0
1648742310000|2022-03-31 15:58:30|1067.8|1065.3|1068.3|1066.3|1068.3|1066.3|1067.8|1065.3|0
1648742320000|2022-03-31 15:58:40|1068|1066|1068|1066|1068|1066.5|1068|1066|0
1648742330000|2022-03-31 15:58:50|1068.5|1066.3|1069.8|1067.8|1069.8|1067.8|1068.3|1066|19
1648742340000|2022-03-31 15:59:00|1069.5|1068|1069.3|1067.5|1069.5|1068|1069.3|1067.5|1
1648742350000|2022-03-31 15:59:10|1069.5|1066.8|1069|1067|1069.5|1067|1068.8|1066.8|2
1648742360000|2022-03-31 15:59:20|1068.5|1066.5|1068.5|1066.8|1068.5|1066.8|1068.5|1066.5|0
1648742370000|2022-03-31 15:59:30|1068.3|1066.5|1068.5|1067|1068.5|1067|1068.3|1066.3|0
1648742380000|2022-03-31 15:59:40|1069|1066.8|1069|1067|1069|1067|1069|1066.8|0
1648742390000|2022-03-31 15:59:50|1071.5|1067.3|1071.5|1069.3|1071.5|1069.3|1071.5|1067|0
1648742400000|2022-03-31 16:00:00|1071.3|1069.8|1071.5|1069.3|1072|1070.3|1071.3|1069|1
1648742410000|2022-03-31 16:00:10|1069.8|1069.5|1069.8|1068|1069.8|1069.5|1069.3|1067.5|2
1648742420000|2022-03-31 16:00:20|1070|1068.3|1070.5|1068.5|1070.5|1068.5|1070|1068.3|0
1648742430000|2022-03-31 16:00:30|1070.3|1068.3|1070.5|1068.8|1070.5|1068.8|1070|1068.3|0
1648742440000|2022-03-31 16:00:40|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|0
1648742450000|2022-03-31 16:00:50|1070.5|1068.8|1070.5|1068.8|1070.5|1069|1070.5|1068.8|0
1648742460000|2022-03-31 16:01:00|1071.3|1069.3|1071.8|1069.8|1072|1070|1071.3|1069.3|11
1648742470000|2022-03-31 16:01:10|1072.3|1070|1072.5|1070.5|1072.5|1070.5|1072|1070|1
1648742480000|2022-03-31 16:01:20|1073.3|1071.3|1073|1070.8|1073.3|1071.3|1072.8|1070.5|0
1648742490000|2022-03-31 16:01:30|1072.8|1070.3|1073.5|1071.5|1073.5|1071.5|1072.5|1070.3|0
1648742500000|2022-03-31 16:01:40|1074|1071.8|1072.8|1070.5|1074|1072|1072.5|1070.3|0
1648742510000|2022-03-31 16:01:50|1073|1070.8|1073|1070.8|1073.3|1071.3|1073|1070.8|2
1648742520000|2022-03-31 16:02:00|1073.3|1071|1072.3|1070|1073.3|1071|1072.3|1070|0
1648742530000|2022-03-31 16:02:10|1071.8|1070.3|1072|1069.8|1072|1070.5|1071.8|1069.8|0
1648742540000|2022-03-31 16:02:20|1071.3|1069.3|1070.8|1068.5|1071.3|1069.3|1070.8|1068.5|0
1648742550000|2022-03-31 16:02:30|1070.5|1068.8|1070.8|1068.8|1070.8|1068.8|1070.5|1068.3|0
1648742560000|2022-03-31 16:02:40|1070.5|1068.5|1070.8|1068.8|1070.8|1068.8|1070.5|1068.5|0
1648742570000|2022-03-31 16:02:50|1071.3|1069|1071|1068.8|1071.3|1069|1070.5|1068.5|0
1648742580000|2022-03-31 16:03:00|1070.8|1069|1072.5|1070|1072.8|1070.5|1070.8|1069|0
1648742590000|2022-03-31 16:03:10|1072|1069.8|1072.8|1070.5|1072.8|1070.5|1072|1069.8|0
1648742600000|2022-03-31 16:03:20|1072.5|1070.3|1073.3|1071|1073.5|1071|1072.5|1070.3|1
1648742610000|2022-03-31 16:03:30|1073.5|1070.8|1071.8|1069.5|1073.5|1070.8|1071.8|1069.5|7
1648742620000|2022-03-31 16:03:40|1072.8|1069.8|1073.5|1071.5|1073.5|1071.8|1072.8|1069.8|1
1648742630000|2022-03-31 16:03:50|1073.3|1070.8|1072.5|1070.3|1073.3|1070.8|1072.3|1069.8|0
1648742640000|2022-03-31 16:04:00|1072.8|1070.5|1072.5|1071|1073|1071|1072.5|1070.5|0
1648742650000|2022-03-31 16:04:10||1070.8||1071||1071||1070.8|4
1648742660000|2022-03-31 16:04:20|1071.3|1070.3|1071.3|1069|1071.3|1070.8|1071.3|1069|3
1648742670000|2022-03-31 16:04:30|1070.8|1068.8|1070.5|1068.5|1070.8|1069|1070.5|1068|0
1648742680000|2022-03-31 16:04:40||1068.8||1068.8||1068.8||1068.8|0
1648742690000|2022-03-31 16:04:50|1071.3|1068.5|1072|1070|1072.3|1070|1071.3|1068.5|4
1648742700000|2022-03-31 16:05:00|1072.3|1070.5|1072.5|1070.5|1072.5|1070.5|1072|1070.5|0
1648742710000|2022-03-31 16:05:10|1072|1070.3|1071.8|1070|1072.5|1070.8|1071.8|1070|5
1648742720000|2022-03-31 16:05:20|1071.5|1069.5|1072|1070.3|1072|1070.3|1071.3|1069.3|3
1648742730000|2022-03-31 16:05:30|1072.3|1070.5|1071.8|1069.5|1072.3|1070.5|1071.3|1069.3|1
1648742740000|2022-03-31 16:05:40|1072|1069.8|1072|1069.8|1072|1070.3|1071.8|1069.8|0
1648742750000|2022-03-31 16:05:50|1071.8|1069.5|1071.3|1069.5|1071.8|1069.5|1071|1069.5|1
1648742760000|2022-03-31 16:06:00|1071.5|1069.8|1071.3|1069|1071.8|1069.8|1071.3|1069|7
1648742770000|2022-03-31 16:06:10|1071|1068.8|1070.3|1068.5|1071.3|1069.5|1070.3|1068.5|0
1648742780000|2022-03-31 16:06:20|1070|1068|1069.8|1067.8|1070|1068.3|1069.8|1067.8|0
1648742790000|2022-03-31 16:06:30|1069.3|1067.5|1070.5|1068.5|1070.8|1068.8|1069.3|1067.5|14
1648742800000|2022-03-31 16:06:40|1070.3|1068.3|1069.8|1067.5|1070.8|1068.5|1069.8|1067.5|5
1648742810000|2022-03-31 16:06:50|1070|1068|1070|1068.3|1070.8|1068.8|1070|1068|4
1648742820000|2022-03-31 16:07:00|1070.5|1068.5|1071.3|1069.5|1071.5|1069.8|1070.5|1068.5|11
1648742830000|2022-03-31 16:07:10|1071.5|1069|1070.8|1069|1071.5|1069|1070.8|1068.8|2
1648742840000|2022-03-31 16:07:20|1071|1068.8|1070.5|1068.5|1071|1068.8|1070.3|1068.5|7
1648742850000|2022-03-31 16:07:30|1070.3|1068.3|1070.5|1068.8|1070.5|1068.8|1070.3|1068.3|1
1648742860000|2022-03-31 16:07:40|1071|1069.3|1070.5|1068.8|1071|1069.3|1070.5|1068.5|3
1648742870000|2022-03-31 16:07:50|1070.3|1068.5|1071.8|1069.8|1071.8|1069.8|1070.3|1068.5|3
1648742880000|2022-03-31 16:08:00|1072|1070|1071.8|1069.8|1072.3|1070.3|1071.8|1069.8|2
1648742890000|2022-03-31 16:08:10|1072|1070|1072|1070|1072.3|1070|1072|1069.8|1
1648742900000|2022-03-31 16:08:20|1071.8|1070.3|1071.8|1070|1072|1070.3|1071.5|1069.8|92
1648742910000|2022-03-31 16:08:30|1071.5|1070.5|1071.5|1069.8|1072|1070.5|1071.5|1069.8|4
1648742920000|2022-03-31 16:08:40|1070.8|1069.3|1071.8|1070|1071.8|1070.3|1070.8|1069.3|0
1648742930000|2022-03-31 16:08:50|1071.5|1070.3|1071.8|1069.8|1072.3|1070.5|1071.5|1069.8|3
1648742940000|2022-03-31 16:09:00|1072.3|1070|1072|1070.3|1072.3|1070.5|1072|1070|0
1648742950000|2022-03-31 16:09:10|1072.3|1070.5|1072.3|1070.5|1072.5|1070.8|1072|1070.3|0
1648742960000|2022-03-31 16:09:20|1071.8|1069.8|1071.8|1070|1071.8|1070.3|1071.8|1069.8|0
1648742970000|2022-03-31 16:09:30|1072.3|1069.8|1072.3|1070.5|1072.3|1070.5|1072|1069.8|4
1648742980000|2022-03-31 16:09:40|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.3|1070.5|1
1648742990000|2022-03-31 16:09:50|1072.3|1070.5|1072.5|1070.8|1072.5|1070.8|1072.3|1070.5|0
1648743000000|2022-03-31 16:10:00|1072.3|1070.3|1072.3|1070.3|1072.5|1071|1072|1070.3|0
1648743010000|2022-03-31 16:10:10|1072|1070|1072.3|1070.3|1072.3|1070.5|1072|1070|0
1648743020000|2022-03-31 16:10:20|1072|1070.5|1072.3|1070.5|1072.5|1070.8|1072|1070.3|0
1648743030000|2022-03-31 16:10:30|1072.5|1071|1072.5|1071|1072.5|1071|1072.3|1070.3|1
1648743040000|2022-03-31 16:10:40|1073|1070.8|1073|1071|1073|1071.3|1073|1070.8|9
1648743050000|2022-03-31 16:10:50|1072.8|1070.5|1072.8|1070.5|1073|1070.5|1072.8|1070.5|0
1648743060000|2022-03-31 16:11:00|1073|1070.8|1073|1071|1073.3|1071.5|1073|1070.8|1
1648743070000|2022-03-31 16:11:10|1073.3|1071.5|1073.5|1071.8|1073.8|1072|1073.3|1071.5|14
1648743080000|2022-03-31 16:11:20|1074.3|1072.3|1073.5|1071.8|1074.3|1072.3|1073.5|1071.5|7
1648743090000|2022-03-31 16:11:30|1073.8|1071.5|1073.8|1071.8|1073.8|1072|1073.5|1071.5|5
1648743100000|2022-03-31 16:11:40||1071.5||1071.8||1072||1071.5|1
1648743110000|2022-03-31 16:11:50|1074|1072|1074|1072.3|1074|1072.8|1074|1071.8|15
1648743120000|2022-03-31 16:12:00||1072||1071.8||1072.5||1071.8|2
1648743130000|2022-03-31 16:12:10|1074.3|1072.3|1074.3|1072.3|1074.3|1072.5|1074|1072|40
1648743140000|2022-03-31 16:12:20|1074|1072.5|1074.3|1072.3|1074.5|1072.8|1074|1072|5
1648743150000|2022-03-31 16:12:30|1074|1072.5|1074.5|1072.8|1074.8|1073|1074|1072.3|21
1648743160000|2022-03-31 16:12:40|1074.8|1072.5|1075|1073.3|1075|1073.3|1074.8|1072.5|30
1648743170000|2022-03-31 16:12:50|1075.3|1073.5|1075|1073.3|1075.3|1073.5|1075|1073.3|7
1648743180000|2022-03-31 16:13:00|1074.8|1073.5|1074.5|1072.5|1074.8|1073.5|1074.3|1072.5|1
1648743190000|2022-03-31 16:13:10|1074|1072.8|1074.5|1072.5|1074.5|1072.8|1074|1072.5|3
1648743200000|2022-03-31 16:13:20|1074||1074||1074||1073.8||5
1648743210000|2022-03-31 16:13:30|1074.3|1072.8|1074.5|1072.5|1075.3|1073.3|1074.3|1072.5|2
1648743220000|2022-03-31 16:13:40|1075|1072.8|1074.8|1073|1075|1073|1074.8|1072.8|0
1648743230000|2022-03-31 16:13:50|1075|1073.3|1074.8|1072.8|1075|1073.3|1074.8|1072.5|2
1648743240000|2022-03-31 16:14:00|1074.5|1072.5|1074.3|1072.5|1074.5|1072.8|1074.3|1072.5|4
1648743250000|2022-03-31 16:14:10|1074.5|1072.8|1075|1072.8|1075|1073|1074.3|1072.5|6
1648743260000|2022-03-31 16:14:20|1074.8|1073|1075|1073.3|1075|1073.5|1074.5|1073|23
1648743270000|2022-03-31 16:14:30|1075.3|1073.5|1075.5|1074|1075.8|1074|1075|1073.3|27
1648743280000|2022-03-31 16:14:40|1075.8|1074.3|1076.8|1075|1077|1075.5|1075.5|1074.3|72
1648743290000|2022-03-31 16:14:50|1077|1075.3|1077|1075.3|1077|1075.5|1076.8|1075|16
1648743300000|2022-03-31 16:15:00|1076.8|1075|1076.3|1074.3|1077|1075|1076|1074|7
1648743310000|2022-03-31 16:15:10|1076.5|1074|1076.8|1075|1077|1075.5|1076.3|1074|20
1648743320000|2022-03-31 16:15:20|1077|1074.8|1076.5|1074.8|1077|1075|1076.5|1074.8|0
1648743330000|2022-03-31 16:15:30|1076.8|1075.3|1077|1075.5|1077|1075.5|1076.5|1075.3|0
1648743340000|2022-03-31 16:15:40|1076.8|1074.8|1076.8|1075|1076.8|1075.3|1076.8|1074.8|10
1648743350000|2022-03-31 16:15:50|1077|1075.3|1076|1073.8|1077|1075.3|1076|1073.8|1
1648743360000|2022-03-31 16:16:00|1075.8|1073.5|1076.3|1074.3|1076.3|1074.5|1075.5|1073.5|0
1648743370000|2022-03-31 16:16:10|1076|1074.8|1076|1074|1076|1074.8|1075.8|1073.8|1
1648743380000|2022-03-31 16:16:20|1076.3|1073.8|1076|1074|1076.5|1074.8|1076|1073.8|10
1648743390000|2022-03-31 16:16:30|1075.8|1073.8|1076|1074|1076|1074.5|1075.5|1073.8|1
1648743400000|2022-03-31 16:16:40|1075.8|1073.8|1075.3|1073.8|1075.8|1073.8|1075|1073.8|17
1648743410000|2022-03-31 16:16:50|1075|1074|1076.3|1074.3|1076.8|1074.8|1075|1074|2
1648743420000|2022-03-31 16:17:00|1076.8|1074.5|1076|1074|1076.8|1074.5|1076|1074|6
1648743430000|2022-03-31 16:17:10|1075.8|1074.3|1076.3|1074.5|1076.3|1074.5|1075.5|1074.3|1
1648743440000|2022-03-31 16:17:20|1076.5|1074.8|1075.8|1074|1076.8|1074.8|1075.8|1074|4
1648743450000|2022-03-31 16:17:30|1076|1074.3|1075.8|1074|1076|1074.3|1075.8|1073.8|2
1648743460000|2022-03-31 16:17:40|1076|1073.8|1076|1074.5|1076.3|1074.5|1075.8|1073.8|2
1648743470000|2022-03-31 16:17:50|1075.8|1074|1076|1074|1076|1074|1075.8|1074|0
1648743480000|2022-03-31 16:18:00|1076.3|1074.3|1075.8|1074.3|1076.3|1074.3|1075.5|1073.8|10
1648743490000|2022-03-31 16:18:10|1076|1074|1076.3|1074.8|1076.3|1074.8|1076|1073.8|12
1648743500000|2022-03-31 16:18:20|1076.5|1075|1077.3|1075.5|1077.3|1075.5|1076.5|1074.8|0
1648743510000|2022-03-31 16:18:30|1077|1075.3|1077.5|1075.8|1077.5|1075.8|1077|1075|1
1648743520000|2022-03-31 16:18:40|1077.3|1075.5|1077.5|1075.5|1077.5|1075.5|1077|1075.3|1
1648743530000|2022-03-31 16:18:50|1077|1075.3|1077|1075|1077.3|1075.5|1076|1074.3|1
1648743540000|2022-03-31 16:19:00|1076.8|1074.5|1076.5|1074.5|1076.8|1074.5|1076.3|1074.5|1
1648743550000|2022-03-31 16:19:10|1076.3|1074.3|1076.5|1074.5|1076.8|1075|1076.3|1074.3|0
1648743560000|2022-03-31 16:19:20|1077|1075.3|1077|1075.3|1077.3|1075.3|1077|1075|0
1648743570000|2022-03-31 16:19:30|1076.8|1075|1077|1075|1077|1075|1076.8|1075|0
1648743580000|2022-03-31 16:19:40|1077.8|1076|1077.5|1076|1077.8|1076|1077.5|1076|21
1648743590000|2022-03-31 16:19:50|1077.8||1077.8||1078||1077.5||13
1648743600000|2022-03-31 16:20:00|1078|1076.3|1078.3|1076.3|1078.3|1076.3|1078|1076.3|1
1648743610000|2022-03-31 16:20:10|1078|1076|1078.3|1076.3|1078.3|1076.3|1077.5|1076|4
1648743620000|2022-03-31 16:20:20|1077.8|1076|1077.8|1076|1078|1076|1077.8|1076|3
1648743630000|2022-03-31 16:20:30|1077.5|1076.3|1077.5|1076|1078.3|1076.3|1077.3|1076|8
1648743640000|2022-03-31 16:20:40|1077.3|1075.3|1077.3|1075|1077.5|1075.5|1077.3|1075|3
1648743650000|2022-03-31 16:20:50|1077|1075.3|1076.8|1074.8|1077.5|1075.5|1076.8|1074.8|4
1648743660000|2022-03-31 16:21:00|1077.3|1075|1077.3|1075|1077.3|1075|1076.8|1075|0
1648743670000|2022-03-31 16:21:10|1077.5|1075.3|1077|1075|1077.5|1075.3|1077|1075|0
1648743680000|2022-03-31 16:21:20|1076.8|1075.3|1077|1075|1077|1075.3|1076.3|1074.3|0
1648743690000|2022-03-31 16:21:30|1076.8|1075.3|1077|1075|1077|1075.5|1076.8|1074.5|0
1648743700000|2022-03-31 16:21:40|1076.8|1074.8|1077|1074.8|1077|1075.3|1076.8|1074.8|0
1648743710000|2022-03-31 16:21:50||1075||1075.3||1075.3||1075|0
1648743720000|2022-03-31 16:22:00|1077.5|1075|1077.5|1075.3|1077.5|1075.3|1077.3|1075|4
1648743730000|2022-03-31 16:22:10|1077.3|1075.8|1078|1076|1078|1076|1077.3|1075.8|0
1648743740000|2022-03-31 16:22:20|1078.3|1076.3|1077.8|1075.5|1078.3|1076.3|1077.3|1075.5|0
1648743750000|2022-03-31 16:22:30|1077.5|1075.8|1076.3|1074.5|1077.5|1075.8|1076.3|1074.5|0
1648743760000|2022-03-31 16:22:40|1076.8|1075.3|1077.5|1075.8|1077.8|1076|1076.8|1075.3|4
1648743770000|2022-03-31 16:22:50|1077.3|1075.5|1077.3|1075.3|1077.5|1075.5|1077.3|1075.3|0
1648743780000|2022-03-31 16:23:00|1077|1075|1077.5|1075.5|1077.8|1075.8|1077|1075|3
1648743790000|2022-03-31 16:23:10|1077.8|1075.3|1077.3|1075.3|1077.8|1075.5|1077.3|1075.3|0
1648743800000|2022-03-31 16:23:20|1077.5|1075.5|1078|1075.8|1078|1075.8|1077.5|1075.5|1
1648743810000|2022-03-31 16:23:30|1077.8|1075.5|1077.8|1076|1078|1076|1077.8|1075.5|0
1648743820000|2022-03-31 16:23:40|1077.5|1075.5|1077.5|1075.8|1077.8|1075.8|1077.3|1075.3|7
1648743830000|2022-03-31 16:23:50|1077.3|1075.5|1077.3|1075|1077.5|1075.5|1076.8|1074.8|2
1648743840000|2022-03-31 16:24:00|1077.5|1075.3|1077.5|1075.3|1077.5|1075.3|1077.5|1075|0
1648743850000|2022-03-31 16:24:10|1077.3|1075.5|1077|1075|1077.3|1075.5|1077|1075|0
1648743860000|2022-03-31 16:24:20|1076.5|1074.5|1075.8|1074|1076.5|1074.5|1075.8|1073.8|2
1648743870000|2022-03-31 16:24:30|1076||1076||1076||1076||1
1648743880000|2022-03-31 16:24:40|1076.5|1074.5|1076.8|1074.8|1076.8|1074.8|1076.5|1074.5|0
1648743890000|2022-03-31 16:24:50|1077|1075|1077|1075|1077|1075|1076.8|1075|0
1648743900000|2022-03-31 16:25:00|1076.8|1074.5|1076.5|1074.3|1076.8|1074.5|1076.5|1074.3|0
1648743910000|2022-03-31 16:25:10|1076.3|1073.8|1075.5|1073.8|1076.3|1074|1075.3|1073.8|11
1648743920000|2022-03-31 16:25:20|1075.8|1074|1076|1073.8|1076|1074|1075.8|1073.8|1
1648743930000|2022-03-31 16:25:30|1075.8|1074.3|1076.3|1074|1076.3|1074.5|1075.8|1074|0
1648743940000|2022-03-31 16:25:40|1076.5|1074.3|1076.3|1074|1076.5|1074.3|1076.3|1074|0
1648743950000|2022-03-31 16:25:50|1076.8|1074.3|1077|1075|1077|1075|1076.8|1074.3|0
1648743980000|2022-03-31 16:26:20|1076.5|1074.8|1077.5|1075.5|1077.5|1075.8|1076.5|1074.5|0
1648743990000|2022-03-31 16:26:30|1077.8|1075.8|1076.8|1074.8|1077.8|1075.8|1076.8|1074.8|0
1648744000000|2022-03-31 16:26:40|1076.5|1075|1077|1074.8|1077|1075|1076.5|1074.8|0
1648744010000|2022-03-31 16:26:50|1076.8|1074.5|1076.8|1074.5|1076.8|1074.8|1076.5|1074.5|0
1648744020000|2022-03-31 16:27:00|1077|1074.8|1076.5|1074.8|1077|1075|1076.5|1074.5|0
1648744030000|2022-03-31 16:27:10|1076.3|1074.5|1076.5|1074.8|1076.5|1074.8|1076|1074.3|3
1648744040000|2022-03-31 16:27:20|1076.8|1074|1075.3|1073.8|1076.8|1074|1075.3|1073.8|3
1648744050000|2022-03-31 16:27:30|1075.8|1073|1075|1073|1075.8|1073.5|1075|1073|9
1648744060000|2022-03-31 16:27:40|1074.8|1072.8|1075|1073|1075.3|1073|1074.8|1072.8|1
1648744070000|2022-03-31 16:27:50|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|1075.3|1073|0
1648744080000|2022-03-31 16:28:00|1074.8|1072.8|1074.8|1072.5|1074.8|1072.8|1074|1072|0
1648744090000|2022-03-31 16:28:10|1074.5|1072.8|1074|1072.3|1074.8|1072.8|1073.8|1071.5|1
1648744100000|2022-03-31 16:28:20|1074.5|1072.8|1074.5|1072.8|1074.8|1073|1074.3|1072.8|0
1648744110000|2022-03-31 16:28:30|1074.3|1072.5|1074.3|1072.3|1074.8|1072.8|1074.3|1072.3|0
1648744120000|2022-03-31 16:28:40|1074.5|1072.5|1074.3|1072.8|1074.8|1073.3|1074.3|1072.5|0
1648744130000|2022-03-31 16:28:50|1074.5|1072.5|1074.8|1072.5|1074.8|1072.8|1074|1072.3|0
1648744140000|2022-03-31 16:29:00|1074.5||1074.5||1074.5||1074.5||0
1648744150000|2022-03-31 16:29:10|1074.3|1072.3|1074.8|1072.8|1074.8|1072.8|1074.3|1072|0
1648744160000|2022-03-31 16:29:20|1075|1072.5|1074.8|1073|1075|1073|1074.8|1072.5|1
1648744170000|2022-03-31 16:29:30|1075.3|1072.8|1075.3|1073.5|1075.3|1073.5|1075|1072.8|6
1648744180000|2022-03-31 16:29:40|1075|1073.3|1075.3|1073|1075.3|1073.3|1075|1073|1
1648744190000|2022-03-31 16:29:50|1075.8|1073.5|1076|1073.8|1076.3|1074|1075.8|1073.5|3
1648744200000|2022-03-31 16:30:00|1076.3|1073.5|1075.8|1073.5|1076.3|1073.5|1075.8|1073.5|0
1648744210000|2022-03-31 16:30:10|1075.5|1073.3|1075.3|1073|1075.5|1073.3|1075|1073|0
1648744220000|2022-03-31 16:30:20|1075.5|1073.3|1075.8|1073.5|1076.3|1074.3|1075.5|1073.3|0
1648744230000|2022-03-31 16:30:30|1075.5|1073.3|1075.5|1073.5|1075.5|1073.5|1075.3|1073.3|1
1648744240000|2022-03-31 16:30:40|1076|1073.8|1075.3|1073.3|1076|1074|1075.3|1073.3|0
1648744250000|2022-03-31 16:30:50|1075|1073.8|1075|1073|1075.5|1073.8|1074.8|1072.8|0
1648744260000|2022-03-31 16:31:00|1074.5|1072.5|1074.8|1072.5|1075|1072.5|1074.3|1072.3|0
1648744270000|2022-03-31 16:31:10|1075|1073|1074.8|1073|1075.3|1073|1074.8|1073|1
1648744280000|2022-03-31 16:31:20|1075|1073.3|1074|1071.8|1075.3|1073.3|1074|1071.8|8
1648744290000|2022-03-31 16:31:30|1074.3|1072.3|1074.5|1072.5|1075|1073|1074.3|1072.3|0
1648744300000|2022-03-31 16:31:40|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|1074.5|1072.3|0
1648744310000|2022-03-31 16:31:50|1074.5|1072.5|1074.5|1072.3|1074.8|1073.3|1074.5|1072.3|0
1648744320000|2022-03-31 16:32:00|1074.8|1072.8|1074.8|1073|1075|1073.3|1074.8|1072.8|0
1648744330000|2022-03-31 16:32:10|1075|1072|1073.3|1071.5|1075|1072.3|1073.3|1071.3|9
1648744340000|2022-03-31 16:32:20|1074|1071.8|1072.8|1071|1074|1072|1072.8|1071|4
1648744350000|2022-03-31 16:32:30|1073.3|1071.5|1074|1072.3|1074|1072.3|1073.3|1071.5|7
1648744360000|2022-03-31 16:32:40|1074.3|1072.5|1074.5|1072.5|1075|1072.8|1074.3|1072.5|3
1648744370000|2022-03-31 16:32:50|1074.8|1072.8|1075|1073|1075|1073|1074.3|1072.5|0
1648744380000|2022-03-31 16:33:00|1075.3|1073.5|1075.5|1073.5|1075.5|1073.8|1075.3|1073.3|0
1648744390000|2022-03-31 16:33:10|1075.8|1073.8|1076|1074|1076|1074.3|1075.8|1073.8|1
1648744400000|2022-03-31 16:33:20|1075.5|1073.8|1076.5|1074.5|1076.5|1074.5|1075|1073.3|5
1648744410000|2022-03-31 16:33:30|1076.8|1074.8|1076.8|1074.8|1076.8|1075|1076.8|1074.8|0
1648744420000|2022-03-31 16:33:40|1077|1075|1077|1075|1077|1075.3|1076.8|1074.8|0
1648744430000|2022-03-31 16:33:50|1076.8|1074.8|1076.8|1074.8|1076.8|1075|1076.5|1074.5|0
1648744440000|2022-03-31 16:34:00|1077|1075.3|1076|1074.3|1077|1075.3|1076|1074|2
1648744450000|2022-03-31 16:34:10|1075.8|1074|1076.5|1075|1076.5|1075|1075.8|1074|2
1648744460000|2022-03-31 16:34:20|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076|1074.5|1
1648744470000|2022-03-31 16:34:30|1076.5|1074.8|1076.8|1075|1076.8|1075|1076.3|1074.8|1
1648744480000|2022-03-31 16:34:40|1076.3|1074.5|1076.3|1074.5|1076.5|1074.5|1076.3|1074.5|1
1648744490000|2022-03-31 16:34:50|1076.5|1074.8|1076|1074.5|1076.5|1074.8|1076|1074.5|2
1648744500000|2022-03-31 16:35:00|1075.5|1074|1076.8|1074.8|1076.8|1074.8|1075.5|1073.8|6
1648744510000|2022-03-31 16:35:10|1076.5|1075|1077|1075|1077.3|1075|1076.5|1075|0
1648744520000|2022-03-31 16:35:20|1076.8|1074.8|1077.3|1075.3|1077.3|1075.3|1076.8|1074.8|0
1648744530000|2022-03-31 16:35:30|1077|1075|1077.3|1075.3|1077.5|1076|1076.8|1074.8|8
1648744540000|2022-03-31 16:35:40|1077.5|1075|1077.3|1075|1077.5|1075.3|1077.3|1075|0
1648744550000|2022-03-31 16:35:50|1077|1074.8|1077.5|1075.5|1077.5|1075.5|1077|1074.8|0
1648744560000|2022-03-31 16:36:00|1077.3|1075|1077.3|1075|1077.5|1075.3|1077.3|1075|0
1648744570000|2022-03-31 16:36:10|1077.8|1075.5|1077.8|1075.5|1077.8|1075.5|1077.5|1075.3|0
1648744580000|2022-03-31 16:36:20|1077.5|1075|1077.5|1075.3|1077.5|1075.3|1077.3|1074.8|0
1648744590000|2022-03-31 16:36:30|1077.8|1075|1078.3|1076|1078.3|1076.3|1077.8|1075|4
1648744600000|2022-03-31 16:36:40|1078.5|1076.3|1078.8|1076.8|1078.8|1076.8|1078|1076|0
1648744610000|2022-03-31 16:36:50|1079|1077|1078.3|1076.3|1079|1077|1078.3|1076.3|0
1648744620000|2022-03-31 16:37:00|1078|1076|1078.3|1076.3|1078.5|1076.5|1077.5|1075.5|1
1648744630000|2022-03-31 16:37:10||1076||1076||1076.3||1076|0
1648744640000|2022-03-31 16:37:20|1078.5|1076.3|1078.5|1076.5|1078.5|1076.5|1078.3|1076|0
1648744650000|2022-03-31 16:37:30|1078.3|1076.8|1078.8|1076.8|1078.8|1077|1078.3|1076.5|1
1648744660000|2022-03-31 16:37:40|1078.5|1076.5|1078.5|1076.5|1079|1077|1078.5|1076.3|0
1648744670000|2022-03-31 16:37:50|1078.8|1076.3|1078.8|1076.8|1078.8|1076.8|1078.5|1076.3|0
1648744680000|2022-03-31 16:38:00|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|0
1648744690000|2022-03-31 16:38:10|1078.5|1076.5|1078.8|1076.5|1079|1077.3|1078.5|1076.5|0
1648744700000|2022-03-31 16:38:20|1078.5|1076.8|1078.5|1076.5|1078.5|1076.8|1078.5|1076.5|0
1648744720000|2022-03-31 16:38:40|1078.8||1078.5||1078.8||1078.5||0
1648744730000|2022-03-31 16:38:50|1078.8|1076.3|1078.8|1076.8|1078.8|1076.8|1078.5|1076.3|0
1648744740000|2022-03-31 16:39:00|1079|1077|1079.3|1077.5|1079.3|1077.5|1078.8|1077|0
1648744750000|2022-03-31 16:39:10|1079.5|1078|1078.3|1076|1079.8|1078|1078.3|1076|3
1648744760000|2022-03-31 16:39:20|1078|1075.8|1077.8|1075.8|1078|1075.8|1077.5|1075.3|0
1648744770000|2022-03-31 16:39:30|1078|1075.5|1078|1076|1078|1076|1078|1075.5|0
1648744780000|2022-03-31 16:39:40|1078.5|1076.5|1078.3|1076|1078.5|1076.5|1078|1076|0
1648744790000|2022-03-31 16:39:50|1078|1075.8|1078.3|1076.3|1078.3|1076.5|1078|1075.8|1
1648744800000|2022-03-31 16:40:00|1078|1075.8|1078|1075.8|1078|1076|1077.8|1075.8|0
1648744810000|2022-03-31 16:40:10|1077.8|1075.5|1077.3|1075|1077.8|1075.5|1077.3|1074.8|0
1648744820000|2022-03-31 16:40:20|1077|1074.8|1076.3|1074.3|1077|1075|1075.8|1074.3|2
1648744830000|2022-03-31 16:40:30|1076|1073.5|1075.8|1073.5|1076|1073.5|1075.3|1073.5|1
1648744840000|2022-03-31 16:40:40|1076|1073.8|1076.5|1074.3|1077|1075.3|1075.8|1073.5|0
1648744850000|2022-03-31 16:40:50|1076.8|1074.5|1077.3|1075.3|1077.3|1075.5|1076.8|1074.5|0
1648744860000|2022-03-31 16:41:00|1077|1075|1077.5|1075.8|1077.8|1076|1077|1075|2
1648744870000|2022-03-31 16:41:10|1077.8|1076|1078.3|1076.5|1078.3|1076.8|1077.8|1076|3
1648744880000|2022-03-31 16:41:20|1078|1076|1078|1076.3|1078.3|1076.3|1078|1076|0
1648744890000|2022-03-31 16:41:30|1078.3|1076|1078.5|1076.8|1078.5|1076.8|1078.3|1076|1
1648744900000|2022-03-31 16:41:40|1078.3|1076.5|1078.3|1076.3|1078.3|1076.5|1078|1076.3|0
1648744910000|2022-03-31 16:41:50|1078.5|1076.5|1078.8|1077|1078.8|1077|1078.5|1076.5|0
1648744920000|2022-03-31 16:42:00|1079|1077.3|1078.8|1076.8|1079|1077.3|1078.8|1076.8|0
1648744930000|2022-03-31 16:42:10|1078.3|1077.3|1078.3|1076.3|1078.5|1077.3|1077.8|1076|10
1648744940000|2022-03-31 16:42:20|1078.5|1076.5|1078.5|1076.3|1078.5|1076.5|1078.3|1076|0
1648744950000|2022-03-31 16:42:30|1078.3|1076|1078.5|1076|1078.5|1076.5|1078.3|1076|0
1648744960000|2022-03-31 16:42:40|1078.3|1076.3|1078.3|1076|1078.3|1076.3|1078.3|1076|0
1648744970000|2022-03-31 16:42:50|1078.5|1076.3|1078.8|1077|1078.8|1077|1078.5|1076.3|0
1648744980000|2022-03-31 16:43:00|1078.5|1076.8|1078.8|1076.8|1078.8|1077|1078.5|1076.5|0
1648744990000|2022-03-31 16:43:10||1077||1076.8||1077||1076.8|0
1648745000000|2022-03-31 16:43:20|1078.5|1077|1078.5|1076.8|1078.5|1077|1078.5|1076.5|0
1648745010000|2022-03-31 16:43:30|1078.3|1076.5|1078.5|1076.5|1078.5|1076.5|1078.3|1076.5|1
1648745020000|2022-03-31 16:43:40|1078.3|1076.8|1078.5|1076.5|1078.5|1076.8|1078.3|1076.5|0
1648745030000|2022-03-31 16:43:50|1078.3|1076.3|1078|1076|1078.3|1076.5|1078|1076|0
1648745040000|2022-03-31 16:44:00|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1077|1075.3|1
1648745050000|2022-03-31 16:44:10|1077.3|1076|1077.5|1076|1077.8|1076|1077.3|1076|0
1648745060000|2022-03-31 16:44:20|1077.3|1075.5|1077.5|1075.8|1077.5|1075.8|1077|1075.3|0
1648745070000|2022-03-31 16:44:30|1077|1075|1076.8|1074.8|1077|1075.3|1076.8|1074.8|1
1648745080000|2022-03-31 16:44:40|1076.5|1074.5|1076.8|1074.5|1077|1075|1076.5|1074.3|0
1648745090000|2022-03-31 16:44:50|1076.5|1074.8|1076.5|1074.5|1076.5|1074.8|1076.5|1074.5|3
1648745100000|2022-03-31 16:45:00|1076|1074|1075.3|1073.5|1076|1074|1075.3|1073.5|12
1648745110000|2022-03-31 16:45:10|1074.8|1072.5|1075.3|1073.3|1075.3|1073.3|1074.3|1072.3|7
1648745120000|2022-03-31 16:45:20|1075|1073|1075.8|1073.5|1075.8|1073.8|1074.5|1072.5|6
1648745130000|2022-03-31 16:45:30|1075.5|1073.8|1076.3|1074.3|1076.5|1074.8|1075.5|1073.5|0
1648745140000|2022-03-31 16:45:40|1076|1074|1076|1074|1076|1074.3|1076|1073.8|1
1648745150000|2022-03-31 16:45:50|1076.3|1073.8|1076.8|1075|1077|1075.3|1076.3|1073.8|0
1648745160000|2022-03-31 16:46:00|1076.5|1074.8|1076.5|1074.8|1076.5|1075|1076.5|1074.8|0
1648745170000|2022-03-31 16:46:10|1076|1074|1076|1074|1076|1074.3|1075.8|1073.8|4
1648745180000|2022-03-31 16:46:20|1075.8|1073.8|1076|1074.3|1076.3|1074.5|1075.5|1073.8|0
1648745190000|2022-03-31 16:46:30|1075.8|1073.8|1076|1073.8|1076|1074|1075.8|1073.8|0
1648745200000|2022-03-31 16:46:40|1075.8|1073.5|1075.5|1073.8|1075.8|1074|1075.3|1073.5|2
1648745210000|2022-03-31 16:46:50|1075.3|1073.5|1075.5|1073.8|1075.5|1073.8|1075.3|1073.5|1
1648745220000|2022-03-31 16:47:00|1075.8|1073.5|1075.5|1073.3|1075.8|1074.3|1075.5|1073.3|2
1648745230000|2022-03-31 16:47:10|1075.3|1073.5|1075.8|1074|1075.8|1074|1075.3|1073.3|0
1648745240000|2022-03-31 16:47:20|1075.5|1073.5|1075.5|1073.5|1075.5|1073.8|1075.3|1073.3|4
1648745250000|2022-03-31 16:47:30|1075.3|1073.3|1075.8|1074|1075.8|1074|1075.3|1073.3|0
1648745260000|2022-03-31 16:47:40|1075.5|1073.3|1075.5|1073.8|1075.8|1073.8|1075.3|1073.3|2
1648745270000|2022-03-31 16:47:50|1075.3|1073.5|1074.8|1073|1075.3|1073.8|1074.5|1072.8|7
1648745280000|2022-03-31 16:48:00|1075||1074.8||1075||1074.8||2
1648745290000|2022-03-31 16:48:10|1074.3|1072|1074.5|1072.8|1074.8|1072.8|1073.8|1071.8|8
1648745300000|2022-03-31 16:48:20|1075.3|1073.5|1075.3|1073.5|1075.5|1073.5|1074.8|1072.8|5
1648745310000|2022-03-31 16:48:30|1075|1073|1075.5|1073.8|1075.5|1073.8|1075|1073|0
1648745320000|2022-03-31 16:48:40|1075.8|1074|1075.8|1074|1075.8|1074.3|1075.5|1074|4
1648745330000|2022-03-31 16:48:50|1075.5|1073.8|1075.8|1074|1075.8|1074|1075.5|1073.8|2
1648745340000|2022-03-31 16:49:00|1075.5|1073.5|1075.5|1073.8|1075.5|1074|1075.3|1073.5|0
1648745350000|2022-03-31 16:49:10|1075.8|1074|1075.8|1074.3|1076|1074.3|1075.8|1074|4
1648745360000|2022-03-31 16:49:20|1075.5|1073.8|1075.5|1073.8|1075.8|1073.8|1075.5|1073.8|5
1648745370000|2022-03-31 16:49:30|1075.8|1074|1076|1074.5|1076|1074.5|1075.5|1074|2
1648745380000|2022-03-31 16:49:40|1075.8|1074|1076|1074.5|1076|1074.5|1075.8|1074|1
1648745390000|2022-03-31 16:49:50|1076.3|1074.3|1076|1074.3|1076.3|1074.8|1075.8|1074.3|5
1648745400000|2022-03-31 16:50:00|1076.5|1074.8|1076|1074.3|1076.5|1074.8|1076|1074.3|6
1648745410000|2022-03-31 16:50:10|1075.8|1074|1075.5|1073.5|1075.8|1074|1075.3|1073.5|2
1648745420000|2022-03-31 16:50:20|1075.3|1073.8|1075.8|1073.8|1075.8|1073.8|1075.3|1073.8|0
1648745430000|2022-03-31 16:50:30|1076.3|1074.3|1076.3|1074.5|1076.3|1074.5|1076|1074.3|0
1648745440000|2022-03-31 16:50:40|1076.5|1074.8|1076.5|1074.5|1076.8|1075|1076.3|1074.3|5
1648745450000|2022-03-31 16:50:50|1076.8|1075|1076.8|1074.8|1076.8|1075|1076.5|1074.5|0
1648745460000|2022-03-31 16:51:00|1076.5|1075|1076.8|1075|1076.8|1075|1076.3|1074.5|4
1648745470000|2022-03-31 16:51:10|1077.3|1075.3|1077.5|1075.5|1077.8|1075.8|1077.3|1075.3|1
1648745480000|2022-03-31 16:51:20|1077|1075.8|1076.3|1074.5|1077|1075.8|1076.3|1074|1
1648745490000|2022-03-31 16:51:30|1076.5|1074.8|1077.3|1075.3|1077.3|1075.5|1076.5|1074.5|1
1648745500000|2022-03-31 16:51:40|1077|1075|1077|1075.3|1077|1075.5|1077|1075|1
1648745510000|2022-03-31 16:51:50|1077.3|1075.8|1077|1075.3|1077.5|1075.8|1077|1075.3|0
1648745520000|2022-03-31 16:52:00|1076.8|1074.8|1076.8|1075|1077|1075|1076.8|1074.8|0
1648745530000|2022-03-31 16:52:10|1077|1074|1076|1074|1077|1074|1075.5|1074|4
1648745540000|2022-03-31 16:52:20|1075.8|1074.3|1076|1074|1076|1074.3|1075.8|1074|1
1648745550000|2022-03-31 16:52:30|1075.8|1073.8|1074.8|1072.5|1075.8|1074|1074.3|1072|4
1648745560000|2022-03-31 16:52:40|1074.5|1072.8|1074.5|1072.5|1074.8|1072.8|1074|1072|0
1648745570000|2022-03-31 16:52:50|1074.8|1072.3|1074.5|1072.3|1074.8|1072.5|1074.3|1072.3|0
1648745580000|2022-03-31 16:53:00|1074.8|1072.5|1073.5|1071.8|1074.8|1072.5|1073.5|1071.8|1
1648745590000|2022-03-31 16:53:10|1073.3|1071.5|1073.8|1072|1073.8|1072|1073.3|1071.5|0
1648745600000|2022-03-31 16:53:20|1073.5|1071.8|1073|1070.8|1073.5|1071.8|1072.8|1070.8|1
1648745610000|2022-03-31 16:53:30|1072.8|1070.5|1072.3|1070.3|1073|1070.5|1072.3|1070.3|0
1648745630000|2022-03-31 16:53:50|1073.8|1070.5|1073.5|1071.3|1073.8|1071.5|1073.5|1070.5|1
1648745640000|2022-03-31 16:54:00|1073.3|1071.5|1073.8|1071.5|1073.8|1071.5|1073.3|1071.5|0
1648745650000|2022-03-31 16:54:10|1073.5|1071.8|1073.8|1071.5|1073.8|1071.8|1073.5|1071.5|0
1648745660000|2022-03-31 16:54:20||1071.3||1071.3||1071.8||1071.3|0
1648745670000|2022-03-31 16:54:30|1074.3|1071.8|1074.3|1072.5|1074.3|1072.5|1074|1071.8|0
1648745680000|2022-03-31 16:54:40|1074.5|1072.8|1074.8|1073|1075|1073|1074.3|1072.5|0
1648745690000|2022-03-31 16:54:50|1074.5|1072.8|1074.5|1072.5|1074.5|1072.8|1074.3|1072.5|0
1648745700000|2022-03-31 16:55:00|1074.3|1072.3|1073.8|1071.5|1074.5|1072.3|1073.8|1071.5|0
1648745710000|2022-03-31 16:55:10|1073.3|1071.3|1073.8|1071.3|1073.8|1071.5|1073.3|1071.3|0
1648745720000|2022-03-31 16:55:20|1074|1071.8|1073.5|1071.3|1074|1071.8|1073.3|1071.3|2
1648745730000|2022-03-31 16:55:30|1073.8|1071.5|1073.5|1071.5|1073.8|1071.5|1073.5|1071.5|0
1648745740000|2022-03-31 16:55:40|1073.3|1071.8|1073.3|1071.5|1073.3|1071.8|1073.3|1071.5|1
1648745750000|2022-03-31 16:55:50|1073.5|1072|1074.3|1072.5|1074.3|1072.5|1073.3|1072|0
1648745760000|2022-03-31 16:56:00|1074.5|1072.8|1074.5|1073|1074.5|1073|1074.3|1072.5|0
1648745770000|2022-03-31 16:56:10|1075|1072.8|1075|1073|1075|1073|1074.8|1072.8|1
1648745780000|2022-03-31 16:56:20|1074.8|1072.8|1075|1072.8|1075|1073|1074.8|1072.5|0
1648745790000|2022-03-31 16:56:30|1074.8|1073|1075|1072.8|1075|1073|1074.8|1072.8|0
1648745800000|2022-03-31 16:56:40|1075.3|1073|1074.8|1072.5|1075.3|1073|1074.5|1072.3|0
1648745810000|2022-03-31 16:56:50|1075|1072.8|1075|1073|1075|1073|1074.8|1072.8|0
1648745820000|2022-03-31 16:57:00|1075.3|1072.8|1075.8|1073.8|1076|1073.8|1075.3|1072.8|0
1648745830000|2022-03-31 16:57:10|1075.5|1073.5|1074.8|1073|1075.5|1073.5|1074.8|1072.8|0
1648745840000|2022-03-31 16:57:20|1074.5|1072.8|1074.5|1072.5|1074.5|1072.8|1074.5|1072.5|0
1648745850000|2022-03-31 16:57:30||1072.8||1072.5||1072.8||1072.5|0
1648745860000|2022-03-31 16:57:40|1075|1073|1075|1073|1075|1073|1075|1073|0
1648745870000|2022-03-31 16:57:50|1074.8|1073.3|1075.3|1073.5|1075.3|1073.5|1074.8|1073|0
1648745880000|2022-03-31 16:58:00|1075.5|1073.8|1075.8|1074|1076|1074|1075.3|1073.3|0
1648745890000|2022-03-31 16:58:10|1075.5|1073.8|1075.5|1073.5|1075.8|1073.8|1075.5|1073.3|0
1648745900000|2022-03-31 16:58:20|1076|1073.8|1076|1073.8|1076|1073.8|1076|1073.5|4
1648745910000|2022-03-31 16:58:30|1076.8|1074|1076.3|1074|1076.8|1074.3|1076|1074|4
1648745920000|2022-03-31 16:58:40|1076.8|1074.3|1076.3|1074.3|1077|1074.5|1076.3|1074.3|3
1648745930000|2022-03-31 16:58:50|1076.8|1074|1076.5|1074.3|1077|1074.5|1076.3|1074|5
1648745940000|2022-03-31 16:59:00|1076.3|1074.5|1076.3|1074|1076.5|1074.5|1076|1074|3
1648745950000|2022-03-31 16:59:10|1076|1073.8|1075.8|1073.5|1076.3|1074|1075.8|1073.5|3
1648745960000|2022-03-31 16:59:20|1076|1074|1076.5|1074.3|1076.5|1074.3|1076|1073.5|5
1648745970000|2022-03-31 16:59:30|1076.3|1074|1076.8|1074.3|1076.8|1074.5|1076.3|1074|4
1648745980000|2022-03-31 16:59:40|1076|1073.5|1076|1073.5|1076|1073.5|1076|1073.5|4
1648745990000|2022-03-31 16:59:50|1075.8|1073|1076|1073|1076|1073|1075.8|1073|6
1648746000000|2022-03-31 17:00:00|1075.8|1073.3|1075.5|1073|1076|1073.3|1075|1072.5|3
1648746010000|2022-03-31 17:00:10|1075.3|1073.3|1075.3|1073.3|1076|1073.8|1075.3|1073.3|3
1648746020000|2022-03-31 17:00:20|1075.5|1073|1075.3|1073|1076|1074|1075|1073|2
1648746030000|2022-03-31 17:00:30|1075.5|1073.3|1075|1073|1075.8|1073.5|1074.8|1072.8|6
1648746040000|2022-03-31 17:00:40|1074.8|1072.8|1074.8|1072.5|1075|1073.3|1074.5|1072.5|4
1648746050000|2022-03-31 17:00:50|1075|1073.3|1074.8|1072.5|1075.3|1073.3|1074.8|1072.5|5
1648746060000|2022-03-31 17:01:00|1075|1072.8|1074.8|1072.8|1075.3|1073|1074.5|1072.5|7
1648746070000|2022-03-31 17:01:10|1074.5|1072.3|1074|1071.8|1074.5|1072.3|1074|1071.8|5
1648746080000|2022-03-31 17:01:20|1074.3|1072|1074.3|1072.3|1074.5|1072.3|1074.3|1071.8|4
1648746090000|2022-03-31 17:01:30|1074.5|1071.8|1074.3|1072.3|1074.5|1072.3|1074.3|1071.8|6
1648746100000|2022-03-31 17:01:40|1074.5|1071.8|1074.5|1072.3|1074.5|1072.3|1074.3|1071.8|4
1648746110000|2022-03-31 17:01:50|1074.3|1072|1073.5|1071.8|1074.5|1072.5|1073.5|1071.8|6
1648746120000|2022-03-31 17:02:00|1074|1072|1074|1072|1074.3|1072|1074|1071.8|2
1648746130000|2022-03-31 17:02:10|1073.8|1071.8|1073.5|1072|1073.8|1072|1073.5|1071.8|0
1648746140000|2022-03-31 17:02:20|1073.8|1071.8|1073.8|1071.5|1073.8|1071.8|1073.8|1071.3|0
1648746150000|2022-03-31 17:02:30|1073.5|1071.8|1073.5|1071.5|1073.5|1071.8|1073.5|1071.5|0
1648746160000|2022-03-31 17:02:40|1074|1071.8|1073.3|1071.3|1074|1071.8|1073.3|1071.3|0
1648746170000|2022-03-31 17:02:50|1073.5|1071|1073.3|1071.3|1073.5|1071.3|1073|1071|0
1648746180000|2022-03-31 17:03:00|1073.5||1073.5||1073.5||1073||0
1648746190000|2022-03-31 17:03:10|1073.8|1071.5|1073.5|1071.5|1073.8|1071.5|1073.5|1071.5|0
1648746200000|2022-03-31 17:03:20|1073.8|1071.8|1073.8|1071.8|1074|1071.8|1073.5|1071.8|0
1648746210000|2022-03-31 17:03:30|1073.5|1071.5|1073.3|1071.5|1073.5|1071.5|1073.3|1071.5|2
1648746220000|2022-03-31 17:03:40|1073|1071.3|1072.8|1071.3|1073.3|1071.3|1072.8|1071.3|1
1648746230000|2022-03-31 17:03:50|1073|1070.5|1072.8|1070.5|1073|1070.5|1072.8|1070.5|1
1648746240000|2022-03-31 17:04:00|1072.5|1070.8|1072.5|1070.5|1072.5|1070.8|1072.5|1070.3|0
1648746250000|2022-03-31 17:04:10|1072.8|1070.3|1072.8|1070.3|1072.8|1070.3|1072.8|1070.3|0
1648746260000|2022-03-31 17:04:20|1072.5|1070.5|1072.5|1070.3|1073|1070.5|1072.5|1070.3|0
1648746270000|2022-03-31 17:04:30|1072.8|1070.5|1072.8|1070.3|1072.8|1070.5|1072.8|1070.3|0
1648746280000|2022-03-31 17:04:40|1072.3|1070|1072.3|1069.8|1072.5|1070.3|1072.3|1069.8|0
1648746290000|2022-03-31 17:04:50|1072|1069.5|1071.8|1069.5|1072.3|1070|1071.8|1069.5|0
1648746300000|2022-03-31 17:05:00|1071.3|1069.3|1071|1068.5|1071.3|1069.3|1070|1068.3|3
1648746310000|2022-03-31 17:05:10|1070.8|1068.8|1070.8|1068.8|1071|1068.8|1070.5|1068.8|0
1648746320000|2022-03-31 17:05:20|1071|1069|1071.3|1069|1071.3|1069|1070.8|1069|0
1648746330000|2022-03-31 17:05:30|1071|1069.3|1071.5|1069.5|1072|1069.8|1071|1069.3|0
1648746340000|2022-03-31 17:05:40|1071.8|1069.8|1072|1069.8|1072|1070|1071.5|1069.8|0
1648746350000|2022-03-31 17:05:50|1072.3|1070|1072.3|1070|1072.5|1070.3|1072.3|1070|0
1648746360000|2022-03-31 17:06:00|1072|1069.8|1071.3|1069.3|1072|1069.8|1071|1069.3|0
1648746370000|2022-03-31 17:06:10|1071.5|1069.5|1071.8|1069.8|1072|1069.8|1071.3|1069.5|1
1648746380000|2022-03-31 17:06:20|1072|1070|1072|1069.8|1072.3|1070|1071.8|1069.5|0
1648746390000|2022-03-31 17:06:30|1071.8|1069.5|1071.8|1069.8|1072|1069.8|1071.8|1069.5|0
1648746400000|2022-03-31 17:06:40|1072|1069.5|1071.3|1069.3|1072|1069.5|1071|1069|0
1648746410000|2022-03-31 17:06:50|1071|1069|1071.5|1069.3|1071.5|1069.3|1071|1069|1
1648746420000|2022-03-31 17:07:00|1071.8|1069.5|1071.5|1069.5|1071.8|1069.5|1071.3|1069.3|0
1648746430000|2022-03-31 17:07:10|1071.8|1069.8|1071.5|1069.5|1072|1069.8|1071.5|1069.5|0
1648746440000|2022-03-31 17:07:20|1072|1069.8|1071.5|1069.3|1072|1069.8|1071.3|1069.3|0
1648746450000|2022-03-31 17:07:30|1071.3|1069|1071.3|1069|1071.3|1069|1071.3|1069|0
1648746460000|2022-03-31 17:07:40|1071|1069.3|1070.8|1068.8|1071|1069.3|1070.8|1068.8|0
1648746470000|2022-03-31 17:07:50|1071|1069|1071.3|1069.5|1071.8|1069.5|1071|1069|50
1648746480000|2022-03-31 17:08:00|1071.5|1069|1070.8|1069|1071.5|1069.3|1070.5|1068.8|3
1648746490000|2022-03-31 17:08:10|1070.3|1068.8|1070.3|1068.5|1070.3|1068.8|1070|1068.5|2
1648746500000|2022-03-31 17:08:20|1070|1067.8|1069.3|1067.5|1070|1067.8|1069.3|1067.5|1
1648746510000|2022-03-31 17:08:30|1069.8|1067.3|1069.8|1068|1069.8|1068|1069.8|1067.3|12
1648746520000|2022-03-31 17:08:40|1071|1067.8|1071.8|1069.5|1071.8|1070|1071|1067.8|20
1648746530000|2022-03-31 17:08:50|1071.5|1069.3|1072.3|1070|1072.3|1070|1071.5|1069.3|0
1648746540000|2022-03-31 17:09:00|1072|1069.8|1072.3|1070.3|1072.5|1070.3|1072|1069.8|0
1648746550000|2022-03-31 17:09:10|1072.5|1070.5|1072.3|1070|1072.5|1070.5|1072.3|1070|0
1648746560000|2022-03-31 17:09:20|1072.5|1070.5|1072.5|1070.5|1072.8|1070.5|1072.3|1070.3|0
1648746570000|2022-03-31 17:09:30|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|0
1648746580000|2022-03-31 17:09:40|1072.5|1070.5|1072.3|1070.3|1072.5|1070.5|1072|1070|0
1648746590000|2022-03-31 17:09:50|1072|1070|1072|1070|1072.3|1070|1072|1070|0
1648746600000|2022-03-31 17:10:00|1072.8|1070.5|1072|1069.8|1072.8|1070.5|1072|1069.8|0
1648746610000|2022-03-31 17:10:10|1071.5|1069.3|1070.8|1068.8|1071.5|1069.3|1070.8|1068.8|0
1648746620000|2022-03-31 17:10:20|1071|1069|1071.3|1069|1071.3|1069|1071|1069|0
1648746630000|2022-03-31 17:10:30|1071.5|1069.3|1071.8|1069.8|1071.8|1069.8|1071.3|1069.3|0
1648746640000|2022-03-31 17:10:40|1071.5|1069.5|1072|1070|1072.3|1070|1071.5|1069.5|0
1648746650000|2022-03-31 17:10:50|1072.3|1070.5|1072.5|1070.8|1072.5|1070.8|1072.3|1070.3|0
1648746660000|2022-03-31 17:11:00|1072.3|1070.5|1072|1070.3|1072.3|1070.5|1072|1070|0
1648746670000|2022-03-31 17:11:10|1072.3|1070|1072.3|1070|1072.3|1070|1072|1069.8|21
1648746680000|2022-03-31 17:11:20|1072|1069.8|1072|1069.8|1072|1069.8|1072|1069.8|0
1648746690000|2022-03-31 17:11:30|1071.8|1069.5|1071.8|1069.5|1071.8|1069.8|1071.8|1069.5|0
1648746700000|2022-03-31 17:11:40|1072|1069.8|1072.3|1070|1072.3|1070|1072|1069.8|0
1648746710000|2022-03-31 17:11:50|1072.5|1070.3|1072.5|1070.3|1072.5|1070.5|1072.5|1070.3|0
1648746720000|2022-03-31 17:12:00|1072.3|1070.5|1072|1070.3|1072.5|1070.8|1072|1070.3|3
1648746730000|2022-03-31 17:12:10|1071.8|1070|1071|1069|1071.8|1070|1071|1069|0
1648746750000|2022-03-31 17:12:30|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|0
1648746760000|2022-03-31 17:12:40|1071|1069|1071|1069.3|1071.3|1069.3|1070.8|1069|0
1648746770000|2022-03-31 17:12:50|1070.8|1069|1070.5|1068.5|1070.8|1069|1070.5|1068.5|0
1648746780000|2022-03-31 17:13:00|1070.8|1068.8|1070.8|1068.5|1070.8|1069|1070.8|1068.5|0
1648746790000|2022-03-31 17:13:10|1070.5||1070.5||1070.5||1070.5||0
1648746810000|2022-03-31 17:13:30||1068.3||1068.3||1068.5||1068.3|0
1648746820000|2022-03-31 17:13:40|1070.3|1068.5|1070|1067.8|1070.3|1068.5|1070|1067.8|0
1648746830000|2022-03-31 17:13:50|1069.8|1067.3|1069.5|1067.5|1069.8|1067.5|1069.5|1067.3|0
1648746840000|2022-03-31 17:14:00|1069.3|1067.3|1069.5|1067.5|1069.5|1067.5|1069.3|1067.3|1
1648746850000|2022-03-31 17:14:10|1069.3|1067.3|1069.5|1067.5|1069.5|1067.5|1069|1067|0
1648746860000|2022-03-31 17:14:20|1069.3|1067.3|1069.3|1067.3|1069.5|1067.3|1069|1067.3|1
1648746870000|2022-03-31 17:14:30|1069|1067|1069|1067|1069|1067|1069|1067|0
1648746880000|2022-03-31 17:14:40|1069.3|1067.3|1069|1067|1069.3|1067.3|1069|1067|0
1648746890000|2022-03-31 17:14:50|1068.8|1066.8|1068.8|1066.5|1068.8|1067|1068.3|1066.5|1
1648746900000|2022-03-31 17:15:00|1068.5|1066.3|1067.5|1065.5|1068.8|1066.3|1066.3|1064.3|0
1648746910000|2022-03-31 17:15:10|1067.8|1065.8|1066.8|1065|1067.8|1065.8|1066.8|1065|0
1648746920000|2022-03-31 17:15:20|1067|1065.3|1067.3|1064.8|1067.5|1065.5|1066.8|1064.8|22
1648746930000|2022-03-31 17:15:30|1067|1065|1067.3|1065|1067.5|1065|1067|1064.5|6
1648746940000|2022-03-31 17:15:40|1067.5|1065.3|1066.8|1065|1067.5|1065.3|1066.8|1065|0
1648746950000|2022-03-31 17:15:50|1067.3|1065.3|1066.8|1065|1067.3|1065.3|1066.8|1065|0
1648746960000|2022-03-31 17:16:00|1066.5|1064.5|1066.8|1064.8|1066.8|1064.8|1066.5|1064.5|0
1648746970000|2022-03-31 17:16:10|1066.5|1064.5|1066.8|1064.5|1066.8|1064.5|1066.5|1064.5|0
1648746980000|2022-03-31 17:16:20|1066.5|1064|1066|1064|1066.5|1064|1066|1064|0
1648746990000|2022-03-31 17:16:30|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|1066|1064.3|0
1648747000000|2022-03-31 17:16:40|1066.5|1064.5|1066|1064.3|1066.5|1064.5|1066|1064.3|0
1648747010000|2022-03-31 17:16:50|1066.3|1064.5|1066.8|1064.8|1067|1064.8|1065.8|1064.5|1
1648747020000|2022-03-31 17:17:00|1067|1064.5|1066.5|1064.8|1067|1064.8|1066.5|1064.5|0
1648747030000|2022-03-31 17:17:10|1066.8|1064.5|1066.8|1064.5|1067.3|1064.8|1066.8|1064.5|0
1648747040000|2022-03-31 17:17:20|1066.5|1064.3|1066.5|1064.3|1066.8|1064.5|1066.3|1064|0
1648747050000|2022-03-31 17:17:30|1066.3|1064|1065.8|1063.5|1066.5|1064.3|1065.5|1063.5|0
1648747060000|2022-03-31 17:17:40|1065.5|1063.3|1063.8|1061.3|1065.8|1063.3|1063.5|1061.3|5
1648747070000|2022-03-31 17:17:50|1063.5|1061|1062.8|1060.8|1063.8|1061.3|1062.8|1060.5|0
1648747080000|2022-03-31 17:18:00|1063|1060.5|1062.8|1060.8|1063|1060.8|1062.5|1060.5|1
1648747090000|2022-03-31 17:18:10|1063|1061|1063.5|1061.3|1063.5|1061.3|1062.8|1060.5|0
1648747100000|2022-03-31 17:18:20|1063.3|1061|1062.8|1061|1063.3|1061|1062.5|1060.5|0
1648747110000|2022-03-31 17:18:30|1063|1060.8|1062.5|1060.8|1063|1060.8|1062.5|1060.5|0
1648747120000|2022-03-31 17:18:40|1062.8|1060.5|1063.3|1061.5|1063.3|1061.5|1062.8|1060.5|1
1648747130000|2022-03-31 17:18:50|1063|1061.3|1063.3|1061.3|1063.3|1061.5|1063|1061.3|0
1648747140000|2022-03-31 17:19:00|1062.8|1061|1062.8|1060.8|1063|1061.3|1062.8|1060.8|0
1648747150000|2022-03-31 17:19:10|1063|1061|1062.5|1060.5|1063|1061|1062.3|1060.3|0
1648747160000|2022-03-31 17:19:20|1062.8|1060.8|1062.8|1060.8|1062.8|1061|1062.5|1060.8|0
1648747170000|2022-03-31 17:19:30|1063|1061|1063|1061|1063.3|1061.5|1063|1061|0
1648747180000|2022-03-31 17:19:40|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063|1061.3|0
1648747190000|2022-03-31 17:19:50|1063.5|1061.5|1063.3|1061.3|1063.5|1061.8|1063.3|1061.3|0
1648747200000|2022-03-31 17:20:00|1062.8|1061|1062.8|1060.8|1063|1061|1062.8|1060.8|0
1648747210000|2022-03-31 17:20:10|1063|1061|1063|1061|1063|1061|1063|1061|0
1648747220000|2022-03-31 17:20:20|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063|1061|0
1648747230000|2022-03-31 17:20:30|1063.5|1061.5|1063.5|1061.5|1063.8|1061.8|1063.5|1061.3|0
1648747240000|2022-03-31 17:20:40|1063.8||1063.8||1064||1063.8||0
1648747250000|2022-03-31 17:20:50|1063.5|1061.3|1063.5|1061.5|1063.8|1061.5|1063.3|1061.3|0
1648747260000|2022-03-31 17:21:00|1063.3|1061.3|1063.8|1061.5|1063.8|1061.5|1063.3|1061.3|0
1648747270000|2022-03-31 17:21:10|1063.5|1061.8|1063.8|1061.8|1064|1062|1063.5|1061.5|2
1648747280000|2022-03-31 17:21:20|1064|1062|1065.5|1063.5|1065.5|1063.5|1064|1061.8|0
1648747290000|2022-03-31 17:21:30|1065.3|1064|1066.8|1064.8|1067|1065|1065.3|1064|0
1648747300000|2022-03-31 17:21:40|1066.3|1065|1066.3|1064.3|1066.3|1065|1066|1064|0
1648747310000|2022-03-31 17:21:50|1066.5|1064.5|1066.3|1064.5|1066.5|1064.8|1066.3|1064.3|0
1648747320000|2022-03-31 17:22:00|1066.5|1064.3|1066.3|1064.3|1066.5|1064.5|1066|1064.3|0
1648747330000|2022-03-31 17:22:10|1065.8|1064|1066|1064|1066|1064.3|1065.8|1064|0
1648747340000|2022-03-31 17:22:20|1065.8|1064.3|1066.3|1064.5|1066.3|1064.5|1065.8|1064.3|0
1648747350000|2022-03-31 17:22:30|1066.5|1064.3|1065.8|1063.8|1066.8|1064.8|1065.8|1063.8|11
1648747360000|2022-03-31 17:22:40|1066|1064|1066|1063.8|1066|1064|1065.8|1063.8|0
1648747370000|2022-03-31 17:22:50|1065.8||1065.8||1066||1065.8||0
1648747380000|2022-03-31 17:23:00|1066|1063.5|1066|1063.8|1066|1064|1065.8|1063.5|0
1648747390000|2022-03-31 17:23:10|1066.5|1064|1066.5|1064.3|1066.5|1064.3|1066.5|1063.8|0
1648747400000|2022-03-31 17:23:20|1066.3|1064|1066.5|1064.5|1066.5|1064.5|1066.3|1064|0
1648747410000|2022-03-31 17:23:30|1066.8|1065|1067|1065|1067|1065.3|1066.8|1065|0
1648747420000|2022-03-31 17:23:40|1066.8||1066.8||1067||1066.8||0
1648747430000|2022-03-31 17:23:50|1067|1064.8|1067.5|1065.8|1067.8|1065.8|1067|1064.8|2
1648747440000|2022-03-31 17:24:00|1067.3|1065.5|1067.5|1065.5|1067.5|1065.5|1067.3|1065.3|0
1648747450000|2022-03-31 17:24:10|1067.3|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1648747460000|2022-03-31 17:24:20|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1648747470000|2022-03-31 17:24:30|1067|1065.3|1066.8|1064.8|1067|1065.3|1066.8|1064.8|0
1648747480000|2022-03-31 17:24:40|1067|1065|1066.8|1065|1067|1065|1066.8|1064.8|0
1648747490000|2022-03-31 17:24:50|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|0
1648747500000|2022-03-31 17:25:00|1067|1065.8|1067.5|1065.5|1067.5|1065.8|1066.8|1065.5|3
1648747510000|2022-03-31 17:25:10|1067.3|1065.8|1067.3|1065.8|1067.8|1066|1067.3|1065.8|0
1648747520000|2022-03-31 17:25:20|1067.5|1065.5|1067.8|1066|1067.8|1066|1067.3|1065.5|1
1648747530000|2022-03-31 17:25:30|1067.5|1065.8|1067.5|1065.8|1067.8|1066|1067.3|1065.5|0
1648747540000|2022-03-31 17:25:40|1067.3|1065.5|1067.5|1065.5|1067.5|1065.5|1067.3|1065.5|0
1648747550000|2022-03-31 17:25:50||1065.8||1065.8||1065.8||1065.5|0
1648747560000|2022-03-31 17:26:00|1067.3|1065.5|1067.5|1065.8|1068|1066|1067.3|1065.5|1
1648747570000|2022-03-31 17:26:10|1067.8|1065.5|1067.3|1065.5|1067.8|1065.8|1067|1065.5|0
1648747580000|2022-03-31 17:26:20|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|0
1648747590000|2022-03-31 17:26:30|1067.3|1065.5|1067.5|1065.5|1067.5|1065.8|1067.3|1065.5|0
1648747600000|2022-03-31 17:26:40|1067.8|1065.8|1067.5|1065.8|1067.8|1065.8|1067.5|1065.5|0
1648747610000|2022-03-31 17:26:50|1067.3|1065.5|1068|1066.3|1068|1066.3|1067.3|1065.5|3
1648747620000|2022-03-31 17:27:00|1067.8|1066|1068|1066.3|1068|1066.3|1067.8|1066|3
1648747630000|2022-03-31 17:27:10|1068.3|1066.5|1069.3|1067.5|1069.5|1067.5|1068.3|1066.5|3
1648747640000|2022-03-31 17:27:20|1069|1067.3|1069|1067.3|1069.5|1067.8|1069|1067|0
1648747650000|2022-03-31 17:27:30|1069.3|1067|1069.5|1067.8|1069.8|1067.8|1068.8|1067|2
1648747660000|2022-03-31 17:27:40|1069.3|1067.5|1069.5|1067.5|1069.5|1067.8|1069.3|1067.5|0
1648747670000|2022-03-31 17:27:50|1069.3|1067.3|1069.3|1067.3|1069.5|1067.8|1069.3|1067.3|0
1648747680000|2022-03-31 17:28:00|1069.5|1067.5|1069|1067.3|1069.5|1067.8|1068.8|1067|0
1648747690000|2022-03-31 17:28:10|1068.8|1067|1068.8|1067|1069|1067.3|1068.8|1066.8|1
1648747700000|2022-03-31 17:28:20|1069|1066.8|1069|1067.3|1069|1067.3|1069|1066.8|0
1648747710000|2022-03-31 17:28:30|1069.3|1067.5|1068.5|1066.8|1069.3|1067.5|1068.5|1066.8|0
1648747720000|2022-03-31 17:28:40|1068.8|1067|1068.8|1067|1069|1067|1068.5|1066.8|0
1648747730000|2022-03-31 17:28:50||1066.8||1067||1067||1066.8|0
1648747740000|2022-03-31 17:29:00|1069|1067.3|1068.8|1066.8|1069|1067.5|1068.8|1066.8|0
1648747750000|2022-03-31 17:29:10|1069|1066.5|1068.8|1066.5|1069|1067|1068.5|1066.5|0
1648747760000|2022-03-31 17:29:20|1069|1066|1068.3|1066|1069|1066|1068.3|1066|0
1648747770000|2022-03-31 17:29:30|1068|1065.8|1068|1065.8|1068.3|1065.8|1068|1065.8|1
1648747780000|2022-03-31 17:29:40|1067.8|1065.5|1067.8|1065.5|1068|1065.5|1067.8|1065.5|0
1648747790000|2022-03-31 17:29:50|1067.5||1067.8||1067.8||1067.5||0
1648747800000|2022-03-31 17:30:00|1067.5|1065.3|1067.5|1065.3|1067.8|1065.5|1067|1065|1
1648747810000|2022-03-31 17:30:10|1067.8|1065.5|1067.3|1065.5|1067.8|1065.5|1067.3|1065.5|0
1648747820000|2022-03-31 17:30:20||1065.3||1065||1065.3||1065|1
1648747830000|2022-03-31 17:30:30|1067||1067||1067.3||1067||0
1648747840000|2022-03-31 17:30:40||1064.8||1065||1065||1064.8|1
1648747850000|2022-03-31 17:30:50|1066.5|1064.8|1066.8|1064.8|1066.8|1064.8|1066.5|1064.8|1
1648747860000|2022-03-31 17:31:00|1066.5|1064.5|1064.8|1062.5|1066.5|1064.5|1064.8|1062.5|1
1648747870000|2022-03-31 17:31:10|1064.5|1062.3|1063.3|1060.8|1064.5|1062.3|1063.3|1060.8|0
1648747880000|2022-03-31 17:31:20|1063|1061|1063.3|1060.8|1063.3|1061|1062.8|1060.5|1
1648747890000|2022-03-31 17:31:30|1064|1061|1064.3|1062|1064.3|1062.3|1063.8|1061|4
1648747900000|2022-03-31 17:31:40|1064|1061.8|1064.5|1062.5|1064.8|1062.8|1064|1061.8|0
1648747910000|2022-03-31 17:31:50|1064.3|1062.8|1064.8|1062.8|1065.3|1063|1064.3|1062.8|4
1648747920000|2022-03-31 17:32:00|1065|1063|1064.8|1063|1065|1063.3|1064.8|1062.8|0
1648747930000|2022-03-31 17:32:10|1065|1062.8|1065.3|1063.3|1065.3|1063.3|1065|1062.8|0
1648747940000|2022-03-31 17:32:20|1065.5|1063.5|1066|1063.8|1066|1063.8|1065.3|1063.3|2
1648747950000|2022-03-31 17:32:30|1065.8|1063.5|1065|1063|1065.8|1063.5|1065|1063|1
1648747960000|2022-03-31 17:32:40|1065.3|1062.8|1064.3|1062.5|1065.3|1062.8|1064.3|1062.3|0
1648747970000|2022-03-31 17:32:50|1064|1062.3|1064.5|1062.3|1064.5|1062.3|1064|1062|1
1648747980000|2022-03-31 17:33:00|1064.3|1061.8|1064.5|1062.5|1064.5|1062.5|1063.8|1061.8|0
1648747990000|2022-03-31 17:33:10|1064.3|1062.3|1064.5|1062.3|1064.5|1062.5|1064.3|1062|1
1648748000000|2022-03-31 17:33:20|1064.3|1062.5|1064.3|1062.3|1064.5|1062.5|1064.3|1062.3|0
1648748010000|2022-03-31 17:33:30|1064.5|1062.5|1064.3|1062|1064.5|1062.5|1064.3|1062|1
1648748020000|2022-03-31 17:33:40|1064|1061.5|1064|1061.8|1064.5|1061.8|1063.8|1061.5|0
1648748030000|2022-03-31 17:33:50|1063.8|1061.5|1064.3|1062|1064.5|1062.3|1063.5|1061.3|2
1648748040000|2022-03-31 17:34:00|1064.8|1062.5|1065.5|1063.8|1065.5|1063.8|1064.8|1062.5|0
1648748050000|2022-03-31 17:34:10|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064|0
1648748060000|2022-03-31 17:34:20|1065.5|1064|1065.3|1063.8|1065.5|1064.3|1065.3|1063.5|0
1648748070000|2022-03-31 17:34:30|1065.5|1064|1066.3|1064|1066.3|1064|1065.5|1063.8|7
1648748080000|2022-03-31 17:34:40|1066|1063.8|1066|1063.8|1066|1063.8|1065.5|1063.5|0
1648748090000|2022-03-31 17:34:50|1066.3|1064|1066|1064|1066.3|1064|1065.8|1063.8|1
1648748100000|2022-03-31 17:35:00|1066.5|1064.5|1065|1063|1066.5|1064.5|1065|1063|0
1648748110000|2022-03-31 17:35:10|1065.3|1063.3|1065.5|1063.5|1065.8|1063.5|1065.3|1063|1
1648748120000|2022-03-31 17:35:20|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|1065.5|1063.3|0
1648748130000|2022-03-31 17:35:30|1066|1064|1066|1063.8|1066|1064|1065.8|1063.5|1
1648748140000|2022-03-31 17:35:40|1066.3|1064|1066|1064|1066.5|1064.3|1066|1064|0
1648748150000|2022-03-31 17:35:50|1066.3|1063.8|1065.8|1063.8|1066.3|1063.8|1065.8|1063.8|3
1648748160000|2022-03-31 17:36:00|1065.3|1063|1065.8|1064|1066|1064|1065.3|1062.8|0
1648748170000|2022-03-31 17:36:10|1066|1064.3|1065.5|1063.3|1066|1064.3|1065.3|1063|1
1648748180000|2022-03-31 17:36:20|1065.8|1063|1065.5|1063|1065.8|1063|1065.3|1063|0
1648748190000|2022-03-31 17:36:30|1065.3|1062.8|1065.5|1063.3|1065.5|1063.3|1065|1062.8|1
1648748200000|2022-03-31 17:36:40|1065.3|1063|1065.3|1063|1065.3|1063.3|1065|1062.8|0
1648748210000|2022-03-31 17:36:50|1065.5|1062.8|1065|1062.8|1065.5|1062.8|1065|1062.8|1
1648748220000|2022-03-31 17:37:00|1065.3|1062|1064.5|1062.3|1065.3|1062.5|1064.3|1062|0
1648748230000|2022-03-31 17:37:10|1064.3|1062.5|1064.3|1062|1064.5|1062.5|1064.3|1062|16
1648748240000|2022-03-31 17:37:20|1064||1064.3||1064.3||1064||0
1648748250000|2022-03-31 17:37:30|||||||||1
1648748260000|2022-03-31 17:37:40|1064.5|1062.3|1064.8|1062.8|1064.8|1062.8|1064.5|1062.3|0
1648748270000|2022-03-31 17:37:50|1064.5|1063|1064.8|1062.8|1064.8|1063|1064.5|1062.3|1
1648748280000|2022-03-31 17:38:00|1065.3|1063.3|1065|1063|1065.3|1063.5|1065|1063|0
1648748290000|2022-03-31 17:38:10||1062.8||1063||1063||1062.8|1
1648748300000|2022-03-31 17:38:20|1065.3|1063.5|1064.8|1063|1065.3|1063.5|1064.5|1063|6
1648748310000|2022-03-31 17:38:30|1065.3|1063.3|1065.5|1063.5|1065.5|1063.5|1065|1063.3|3
1648748320000|2022-03-31 17:38:40|1065.3|1063.3|1065|1063|1065.5|1063.5|1064.8|1063|0
1648748330000|2022-03-31 17:38:50|1064.8|1063.3|1064.8|1063|1064.8|1063.3|1064.8|1062.8|2
1648748340000|2022-03-31 17:39:00|1064.5|1062.8|1065.5|1063.5|1065.5|1063.8|1064.5|1062.5|5
1648748350000|2022-03-31 17:39:10|1065.3|1063.8|1065.3|1063.3|1065.5|1063.8|1065.3|1063|0
1648748360000|2022-03-31 17:39:20|1065.5|1063|1065.8|1063.8|1066|1064|1065.3|1063|0
1648748370000|2022-03-31 17:39:30|1066|1064|1066|1063.8|1066.3|1064|1065.5|1063.5|1
1648748380000|2022-03-31 17:39:40|1065.8|1063.5|1065.3|1063|1065.8|1063.5|1065.3|1063|0
1648748390000|2022-03-31 17:39:50|1065||1065||1065.3||1065||0
1648748400000|2022-03-31 17:40:00|1065.3|1062.5|1065|1062.8|1065.3|1062.8|1064.5|1062.5|0
1648748410000|2022-03-31 17:40:10|1064.8|1063|1065|1062.8|1065|1063|1064.8|1062.8|1
1648748420000|2022-03-31 17:40:20|1065.3|1063|1064.8|1062.8|1065.3|1063|1064.5|1062.3|0
1648748430000|2022-03-31 17:40:30|1064.5|1062.5|1063.5|1061.8|1064.8|1062.5|1063.3|1061.3|4
1648748440000|2022-03-31 17:40:40|1063.8|1061.5|1064|1062|1064.3|1062|1063.8|1061.5|1
1648748450000|2022-03-31 17:40:50|1064.3|1062.3|1063.8|1061.8|1064.3|1062.3|1063.5|1061.8|1
1648748460000|2022-03-31 17:41:00|1063.5|1062|1063|1061.3|1063.8|1062|1063|1061|0
1648748470000|2022-03-31 17:41:10|1063.3|1061.5|1063.3|1061.3|1063.3|1061.5|1063.3|1061.3|1
1648748480000|2022-03-31 17:41:20||1061||1061.3||1061.3||1060.8|0
1648748490000|2022-03-31 17:41:30|1063.5|1061.5|1063.3|1061.3|1063.8|1061.8|1063.3|1061|1
1648748500000|2022-03-31 17:41:40|1063.5|1061|1063.8|1061.8|1063.8|1061.8|1063.5|1061|6
1648748510000|2022-03-31 17:41:50|1064.3|1062.3|1064|1062|1064.3|1062.3|1064|1062|1
1648748520000|2022-03-31 17:42:00|1063.8|1061.8|1063|1060.8|1063.8|1061.8|1062.8|1060.8|0
1648748530000|2022-03-31 17:42:10|1062.8|1061|1063.5|1061.3|1063.8|1061.8|1062.8|1060.8|1
1648748540000|2022-03-31 17:42:20|1063.3|1061.5|1062.8|1060.8|1063.3|1061.5|1062.8|1060.8|0
1648748550000|2022-03-31 17:42:30|1063|1060.5|1063|1060.8|1063.3|1061|1062.3|1060.5|1
1648748560000|2022-03-31 17:42:40|1062.8|1060.5|1062.5|1060.5|1062.8|1060.5|1062.5|1060.3|0
1648748570000|2022-03-31 17:42:50|1062.3|1060.3|1062|1060.3|1062.3|1060.5|1062|1060.3|1
1648748580000|2022-03-31 17:43:00|1062.5|1060.5|1063.3|1061|1063.3|1061|1062.5|1060.5|0
1648748590000|2022-03-31 17:43:10|1063|1060.8|1063|1060.8|1063.3|1061|1062.8|1060.8|1
1648748600000|2022-03-31 17:43:20|1062.5|1060.3|1062.8|1060.5|1062.8|1060.5|1062.5|1060.3|0
1648748610000|2022-03-31 17:43:30|1062.5|1060.8|1062.8|1060.5|1063|1060.8|1062.5|1060.5|1
1648748620000|2022-03-31 17:43:40|1063|1060.8|1064|1061.8|1064|1061.8|1063|1060.8|1
1648748630000|2022-03-31 17:43:50|1063.8|1062|1064.3|1062|1064.3|1062|1063.8|1062|1
1648748640000|2022-03-31 17:44:00|1064.5|1062.3|1064|1062|1064.5|1062.3|1064|1062|0
1648748650000|2022-03-31 17:44:10|1064.5|1062.3|1064|1061.8|1064.5|1062.3|1064|1061.8|1
1648748660000|2022-03-31 17:44:20|1064.3|1061.5|1063.5|1061.3|1064.3|1061.8|1063.5|1061.3|0
1648748670000|2022-03-31 17:44:30|1063.3|1061.5|1063.3|1061.3|1063.5|1061.5|1063|1061|6
1648748680000|2022-03-31 17:44:40|1063.8|1061.5|1063.3|1061.5|1063.8|1062|1063.3|1061.5|17
1648748690000|2022-03-31 17:44:50|1063|1061.3|1062.5|1060.8|1063|1061.3|1062.5|1060.8|0
1648748700000|2022-03-31 17:45:00|1063|1061|1063.5|1061.8|1063.5|1061.8|1062.8|1060.8|0
1648748710000|2022-03-31 17:45:10|1063.3|1061.5|1063.5|1061.8|1063.5|1061.8|1063.3|1061.5|0
1648748720000|2022-03-31 17:45:20|1063.8|1062|1064.5|1062.8|1064.8|1063|1063.8|1061.8|0
1648748730000|2022-03-31 17:45:30||1062.5||1062.5||1062.8||1062.5|1
1648748740000|2022-03-31 17:45:40|1064.3|1063|1064.8|1063|1064.8|1063|1064.3|1063|0
1648748750000|2022-03-31 17:45:50|1065|1062.8|1064.8|1063|1065|1063.3|1064.8|1062.8|1
1648748760000|2022-03-31 17:46:00|1065|1063.3|1065.3|1063.5|1065.5|1063.5|1065|1063.3|27
1648748770000|2022-03-31 17:46:10|1065|1063|1065.8|1063.5|1065.8|1063.5|1065|1062.8|0
1648748780000|2022-03-31 17:46:20|1066|1063.8|1066.3|1064.3|1066.3|1064.3|1066|1063.5|0
1648748790000|2022-03-31 17:46:30|1066|1064|1066|1064|1066.3|1064.3|1065.8|1063.5|0
1648748800000|2022-03-31 17:46:40|1065.8|1063.8|1065.8|1063.8|1066|1064|1065.8|1063.8|0
1648748810000|2022-03-31 17:46:50|1065.5|1063.5|1065.5|1063.3|1065.8|1063.8|1065.5|1063.3|1
1648748830000|2022-03-31 17:47:10|1065.8|1063.5|1065.3|1063.5|1065.8|1063.8|1065.3|1063.5|1
1648748840000|2022-03-31 17:47:20|1065.5|1063.3|1065.3|1063.3|1065.5|1063.5|1065.3|1063.3|0
1648748850000|2022-03-31 17:47:30|1065.5|1063|1065.5|1063.3|1065.5|1063.5|1065.3|1063|1
1648748860000|2022-03-31 17:47:40|1065.3|1063|1065|1063|1065.3|1063|1065|1063|0
1648748870000|2022-03-31 17:47:50|1065.3|1063.3|1065.3|1063|1065.5|1063.3|1065.3|1063|2
1648748880000|2022-03-31 17:48:00|1065|1062.5|1064.8|1062.5|1065|1062.8|1064.5|1062.3|0
1648748890000|2022-03-31 17:48:10|1064.5|1062.8|1064.3|1062.5|1064.5|1062.8|1064.3|1062.5|1
1648748900000|2022-03-31 17:48:20|1064|1062.3|1063.5|1061.5|1064|1062.3|1063.5|1061.5|0
1648748910000|2022-03-31 17:48:30|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.5|1061.5|1
1648748920000|2022-03-31 17:48:40||1062||1061.8||1062||1061.8|0
1648748930000|2022-03-31 17:48:50|1063.5|1061.5|1063.3|1061.3|1063.5|1061.5|1063.3|1061.3|1
1648748940000|2022-03-31 17:49:00|1063|1061|1062.5|1060.5|1063|1061|1062.5|1060.5|0
1648748950000|2022-03-31 17:49:10|1062.3|1060.3|1062.5|1060.5|1062.5|1060.5|1062.3|1060.3|4
1648748960000|2022-03-31 17:49:20|1063|1061|1062.5|1060.5|1063|1061|1062.5|1060.5|0
1648748970000|2022-03-31 17:49:30|1062.8|1060.8|1062.3|1060.3|1062.8|1061|1062|1060.3|1
1648748980000|2022-03-31 17:49:40|1062|1060.5|1062.3|1060.3|1062.5|1060.5|1062|1060.3|2
1648748990000|2022-03-31 17:49:50|1062|1060.5|1062.3|1060.3|1062.3|1060.5|1062|1060.3|0
1648749000000|2022-03-31 17:50:00|1062|1059.8|1061.8|1059.8|1062|1060|1061.5|1059.5|2
1648749010000|2022-03-31 17:50:10|1061.5|1060|1061.3|1059.5|1061.8|1060|1061.3|1059|0
1648749020000|2022-03-31 17:50:20|1061.5|1059.8|1061|1059.3|1061.5|1059.8|1061|1059.3|0
1648749030000|2022-03-31 17:50:30|1061.3|1059.5|1060.3|1058.5|1061.3|1059.5|1060.3|1058|1
1648749040000|2022-03-31 17:50:40|1060.5|1058.3|1060.5|1058.5|1060.5|1058.5|1060.3|1058.3|0
1648749050000|2022-03-31 17:50:50|1061|1059.3|1060.8|1058.8|1061|1059.3|1060.5|1058.5|1
1648749060000|2022-03-31 17:51:00|1060.5|1059.3|1061.3|1059.5|1061.8|1059.5|1060.5|1059.3|2
1648749070000|2022-03-31 17:51:10|1061.8|1059.8|1061.3|1059|1061.8|1059.8|1061.3|1059|0
1648749080000|2022-03-31 17:51:20|1061|1058.8|1060.8|1058.8|1061.3|1059|1060.5|1058.3|2
1648749090000|2022-03-31 17:51:30|1061.3|1059.3|1061.8|1059.8|1061.8|1059.8|1061.3|1059.3|0
1648749100000|2022-03-31 17:51:40|1061|1059|1061.3|1059.3|1061.3|1059.3|1061|1059|0
1648749110000|2022-03-31 17:51:50|1061.5|1059.5|1061.5|1059.5|1061.8|1059.5|1061.5|1059.5|0
1648749120000|2022-03-31 17:52:00|1061.8|1059.8|1061.3|1059.3|1061.8|1059.8|1060.8|1059|1
1648749130000|2022-03-31 17:52:10|1061.5|1059.8|1061.5|1059.5|1061.8|1059.8|1061.3|1059.3|0
1648749140000|2022-03-31 17:52:20|1061.8|1060|1062.3|1060.3|1062.3|1060.5|1061.8|1060|1
1648749150000|2022-03-31 17:52:30|1062|1060.5|1062.3|1060.5|1062.3|1060.5|1062|1060.3|0
1648749160000|2022-03-31 17:52:40|1062.5|1060.8|1062.5|1060.5|1062.8|1060.8|1062.5|1060.5|1
1648749170000|2022-03-31 17:52:50|1062.3|1060.8|1062.8|1060.8|1062.8|1060.8|1062.3|1060.5|3
1648749180000|2022-03-31 17:53:00|1063|1061|1062.3|1060.5|1063.3|1061.3|1062.3|1060.5|1
1648749190000|2022-03-31 17:53:10|1062.5|1060.8|1062.8|1060.8|1062.8|1060.8|1062.5|1060.5|0
1648749200000|2022-03-31 17:53:20|1063|1061.3|1062|1060.3|1063.3|1061.3|1062|1060.3|0
1648749210000|2022-03-31 17:53:30|1062.3|1060|1062|1060|1062.3|1060.3|1062|1059.8|0
1648749220000|2022-03-31 17:53:40|1061.5|1060.3|1062.5|1060.5|1062.5|1060.5|1061.5|1059.8|1
1648749230000|2022-03-31 17:53:50|1062.3|1060.8|1062.5|1060.5|1062.8|1060.8|1062.3|1060.5|0
1648749240000|2022-03-31 17:54:00|1062.3|1060.3|1062|1060.5|1062.3|1060.5|1062|1060.3|13
1648749250000|2022-03-31 17:54:10|1062.3|1060.3|1062.5|1060.8|1062.5|1061.3|1062|1060.3|4
1648749260000|2022-03-31 17:54:20|1062.3|1060.5|1062.5|1061.3|1062.5|1061.3|1062.3|1060.5|5
1648749270000|2022-03-31 17:54:30|1062.8|1061|1063.3|1061.3|1063.3|1061.3|1062.3|1060.5|10
1648749280000|2022-03-31 17:54:40|1063|1061|1063.3|1061|1063.3|1061.3|1062.8|1061|0
1648749290000|2022-03-31 17:54:50|1062.8|1061.3|1063.8|1061.8|1063.8|1062|1062.8|1061|1
1648749300000|2022-03-31 17:55:00|1063.5|1062|1061.8|1059.8|1063.5|1062|1061.5|1059.5|0
1648749310000|2022-03-31 17:55:10|1062|1060.3|1062.3|1060.5|1062.5|1060.5|1062|1060.3|0
1648749320000|2022-03-31 17:55:20|1062.5|1060.8|1062.5|1060.5|1062.8|1060.8|1062.3|1060.5|0
1648749330000|2022-03-31 17:55:30|1062.3|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1648749340000|2022-03-31 17:55:40|1062.5|1060.8|1062.5|1060.5|1062.5|1060.8|1062.5|1060.5|0
1648749350000|2022-03-31 17:55:50|1062.8|1060.8|1062.3|1060|1062.8|1061|1062.3|1060|0
1648749360000|2022-03-31 17:56:00|1062.5|1060.3|1062.5|1060.5|1062.8|1060.8|1062.5|1060.3|1
1648749370000|2022-03-31 17:56:10|1062.3|1060.3|1062|1060|1062.3|1060.3|1061.8|1060|0
1648749380000|2022-03-31 17:56:20|1061.8|1059.8|1061.8|1059.8|1062|1060|1061.8|1059.5|1
1648749390000|2022-03-31 17:56:30|1062|1059.5|1061.3|1059.3|1062|1059.5|1061|1059|0
1648749400000|2022-03-31 17:56:40|1061.5|1059.5|1061.8|1059.5|1061.8|1059.5|1061|1059|1
1648749410000|2022-03-31 17:56:50|1061.5|1060|1061.5|1059.8|1062|1060|1061.5|1059.8|0
1648749420000|2022-03-31 17:57:00|1061.8|1059.5|1061|1059.3|1061.8|1059.8|1060.8|1059.3|1
1648749430000|2022-03-31 17:57:10|1060.8|1059|1060.8|1059|1061|1059.3|1060.5|1059|0
1648749440000|2022-03-31 17:57:20|1061|1058.8|1061|1058.8|1061|1058.8|1060.8|1058.8|2
1648749450000|2022-03-31 17:57:30|1060.8|1058.5|1061|1059|1061|1059|1060.3|1058.5|0
1648749460000|2022-03-31 17:57:40|1060.8|1059.3|1061.3|1059.3|1061.3|1059.3|1060.8|1058.8|0
1648749470000|2022-03-31 17:57:50|1061|1059|1060.8|1058.8|1061.3|1059.3|1060.5|1058.5|0
1648749480000|2022-03-31 17:58:00|1060.5|1058.5|1060.5|1058.8|1060.8|1058.8|1060.5|1058.5|1
1648749490000|2022-03-31 17:58:10|1060.8|1059|1061.5|1059.3|1062|1059.8|1060.8|1059|1
1648749500000|2022-03-31 17:58:20|1061.8|1059.5|1062|1060.3|1062|1060.3|1061.5|1059.5|0
1648749510000|2022-03-31 17:58:30|1062.3|1060|1062.3|1060.3|1062.3|1060.3|1061.8|1059.8|0
1648749520000|2022-03-31 17:58:40|1062|1060|1062.3|1060.3|1062.5|1060.3|1062|1060|1
1648749530000|2022-03-31 17:58:50|1062.5|1060.5|1062.8|1060.5|1062.8|1060.5|1062.5|1060.3|0
1648749540000|2022-03-31 17:59:00|1062.5|1060.8|1062.3|1060|1062.8|1060.8|1062.3|1060|2
1648749550000|2022-03-31 17:59:10|1062.5|1060.3|1062.8|1060.8|1062.8|1060.8|1062.5|1060.3|0
1648749560000|2022-03-31 17:59:20|1062.5|1060.5|1062.3|1060.5|1062.5|1060.5|1062.3|1060.3|0
1648749570000|2022-03-31 17:59:30|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.5|0
1648749580000|2022-03-31 17:59:40|1062.8|1061|1063|1060.8|1063.5|1061.5|1062.8|1060.8|2
1648749590000|2022-03-31 17:59:50|1063.3|1061.3|1063|1060.8|1063.3|1061.5|1063|1060.8|0
1648749600000|2022-03-31 18:00:00|1062.8|1061|1063|1060.8|1063.3|1061|1062.8|1060.8|0
1648749610000|2022-03-31 18:00:10|1062.5||1062.8||1063||1062.5||0
1648749620000|2022-03-31 18:00:20|1063|1060.5|1062|1060.3|1063|1060.8|1062|1060.3|2
1648749630000|2022-03-31 18:00:30|1062.5|1060.5|1062|1060|1062.5|1060.5|1061.8|1060|0
1648749640000|2022-03-31 18:00:40|1062.3|1060.3|1062.3|1060|1062.3|1060.8|1062|1060|1
1648749650000|2022-03-31 18:00:50|1062|1060.3|1062|1060|1062.3|1060.3|1062|1060|0
1648749660000|2022-03-31 18:01:00|1062.3|1060.3|1062.5|1060.5|1062.5|1060.5|1062|1060|2
1648749670000|2022-03-31 18:01:10|1062.8||1062.5||1062.8||1062.5||0
1648749690000|2022-03-31 18:01:30|1062.3|1060|1061.8|1060|1062.5|1060.3|1061.8|1060|10
1648749700000|2022-03-31 18:01:40|1061.5|1059.5|1061.5|1059.5|1061.8|1059.8|1061.5|1059.5|1
1648749710000|2022-03-31 18:01:50|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.5|1059.8|0
1648749720000|2022-03-31 18:02:00|1061.5|1060|1062.8|1060.8|1063|1061|1061.5|1060|4
1648749730000|2022-03-31 18:02:10|1063|1061|1063.3|1061.3|1063.8|1061.8|1063|1060.8|0
1648749740000|2022-03-31 18:02:20|1063|1061|1063.3|1061|1063.3|1061.3|1063|1060.8|0
1648749750000|2022-03-31 18:02:30|1063|1061.3|1063|1061|1063.3|1061.3|1063|1060.8|0
1648749760000|2022-03-31 18:02:40|1062.8|1060.8|1062.8|1060.5|1063|1060.8|1062.8|1060.5|0
1648749770000|2022-03-31 18:02:50|1063|1060.8|1062.8|1060.8|1063|1060.8|1062.8|1060.5|0
1648749780000|2022-03-31 18:03:00|1063|1061|1063.3|1061|1063.5|1061.3|1063|1060.8|0
1648749790000|2022-03-31 18:03:10|1063|1060.8|1062.8|1060.8|1063|1061|1062.5|1060.5|0
1648749800000|2022-03-31 18:03:20|1062.5|1060.5|1063|1061|1063.3|1061.5|1062.5|1060.5|0
1648749810000|2022-03-31 18:03:30|1063.5|1061.3|1063.3|1061.5|1063.5|1061.5|1063.3|1061|1
1648749820000|2022-03-31 18:03:40|1063|1061.3|1062.8|1060.8|1063.3|1061.3|1062.8|1060.8|0
1648749830000|2022-03-31 18:03:50|1063|1061|1063.3|1061.8|1063.3|1061.8|1062.8|1060.8|2
1648749840000|2022-03-31 18:04:00|1063|1061.5|1063.3|1061.3|1063.3|1061.5|1062.8|1061|1
1648749850000|2022-03-31 18:04:10|1063|1061.8|1063.5|1061.8|1063.8|1062.3|1063|1061.5|2
1648749860000|2022-03-31 18:04:20|1063.3|1062|1064|1062|1064|1062.3|1063.3|1061.5|1
1648749870000|2022-03-31 18:04:30|1064.5|1062.8|1064.3|1062.5|1064.8|1063|1064.3|1062.3|0
1648749880000|2022-03-31 18:04:40|1064|1062|1063.5|1061.8|1064|1062.3|1063.3|1061.5|2
1648749890000|2022-03-31 18:04:50|1063.3|1061.5|1063.3|1061.5|1063.5|1062|1063.3|1061.5|1
1648749900000|2022-03-31 18:05:00|1063|1061.3|1063|1061.3|1063.3|1061.5|1062.8|1060.8|0
1648749910000|2022-03-31 18:05:10|1063.3|1061|1063|1061|1063.3|1061.3|1063|1061|1
1648749920000|2022-03-31 18:05:20|1062.8|1060.8|1063.5|1061.8|1063.5|1062|1062.8|1060.8|0
1648749930000|2022-03-31 18:05:30|1063.3|1061.5|1063|1060.8|1063.5|1061.8|1063|1060.8|1
1648749940000|2022-03-31 18:05:40|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063|1061|0
1648749950000|2022-03-31 18:05:50|1063.5|1061.5|1063.3|1061|1063.5|1061.5|1063.3|1061|3
1648749960000|2022-03-31 18:06:00|1063.5|1061.3|1063.5|1061.3|1063.5|1061.5|1063.3|1061.3|0
1648749970000|2022-03-31 18:06:10|1063.8|1061.5|1064|1061.8|1064|1061.8|1063.8|1061.5|0
1648749980000|2022-03-31 18:06:20|1064.3|1062|1064.3|1062.3|1064.3|1062.3|1063.8|1061.8|0
1648749990000|2022-03-31 18:06:30|1064.5|1062.5|1064|1062|1064.5|1062.5|1063.8|1061.8|0
1648750000000|2022-03-31 18:06:40|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|0
1648750010000|2022-03-31 18:06:50|1063.5|1061.5|1063.5|1061.3|1063.5|1061.5|1063.3|1061.3|2
1648750020000|2022-03-31 18:07:00|1063.3|1061|1062.8|1060.8|1063.3|1061.3|1062.8|1060.8|0
1648750030000|2022-03-31 18:07:10|1062.5|1060.5|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|0
1648750040000|2022-03-31 18:07:20|1062|1060|1062|1059.8|1062.3|1060|1061.8|1059.8|0
1648750050000|2022-03-31 18:07:30|1061.8|1059.3|1060.8|1058.5|1061.8|1059.5|1060.8|1058.5|2
1648750060000|2022-03-31 18:07:40|1061|1059|1060.8|1058.8|1061.5|1059|1060.8|1058.3|0
1648750070000|2022-03-31 18:07:50|1061|1058.5|1061|1059|1061|1059|1060.3|1058.3|0
1648750080000|2022-03-31 18:08:00|1061.5|1059.3|1060.8|1058.5|1061.8|1059.5|1060.8|1058.5|3
1648750090000|2022-03-31 18:08:10|1061|1058.8|1061.5|1059.3|1061.8|1060|1060.5|1058.5|2
1648750100000|2022-03-31 18:08:20|1061.8|1059|1062|1059.5|1062.3|1059.8|1061.8|1059|0
1648750110000|2022-03-31 18:08:30|1061.8|1059.3|1061.5|1059.3|1062|1059.3|1061.5|1059.3|0
1648750120000|2022-03-31 18:08:40|1061.8|1059|1061.3|1058.8|1061.8|1059|1061|1058.8|0
1648750130000|2022-03-31 18:08:50|1061|1058.5|1060.8|1058.5|1061|1058.5|1060.8|1058.3|0
1648750140000|2022-03-31 18:09:00|1061|1058.8|1060.8|1058.3|1061.3|1058.8|1060.8|1058.3|0
1648750150000|2022-03-31 18:09:10|1060.3|1058.5|1059.8|1057.5|1060.3|1058.5|1059.5|1057.5|1
1648750160000|2022-03-31 18:09:20|1059.5|1057.8|1059.5|1057.5|1059.5|1057.8|1059|1057.5|0
1648750170000|2022-03-31 18:09:30|1059.3|1057.8|1059.3|1057.5|1059.8|1057.8|1059|1057.5|2
1648750180000|2022-03-31 18:09:40|1059|1057.8|1060.3|1058.3|1060.3|1058.3|1059|1057.8|2
1648750190000|2022-03-31 18:09:50|1060|1058|1060.5|1058.3|1060.5|1058.3|1059.8|1057.8|1
1648750200000|2022-03-31 18:10:00|1060.3|1058|1060|1058|1060.5|1058.3|1060|1058|0
1648750210000|2022-03-31 18:10:10|1060.3|1058.3|1060|1058|1060.5|1058.8|1060|1058|0
1648750220000|2022-03-31 18:10:20|1060.3|1058.3|1060|1058|1060.3|1058.3|1060|1058|4
1648750230000|2022-03-31 18:10:30||1058.3||1058.3||1058.3||1058|0
1648750240000|2022-03-31 18:10:40|1060.3|1058|1060.8|1058.3|1060.8|1058.5|1060|1058|1
1648750250000|2022-03-31 18:10:50|1061|1058.5|1061|1058.8|1061.3|1058.8|1060.8|1058.5|0
1648750260000|2022-03-31 18:11:00|1061.3|1059|1061.8|1059.8|1061.8|1059.8|1061|1059|0
1648750270000|2022-03-31 18:11:10|1062|1060|1062.5|1060.8|1062.5|1060.8|1062|1059.8|5
1648750280000|2022-03-31 18:11:20|1062.8|1060.5|1063.3|1061.3|1063.3|1061.5|1062.3|1060.5|7
1648750290000|2022-03-31 18:11:30|1063|1061|1062.8|1060.8|1063.5|1061.5|1062.5|1060.8|5
1648750300000|2022-03-31 18:11:40|1062.5|1061|1062.5|1060.5|1062.5|1061|1061.8|1060|0
1648750310000|2022-03-31 18:11:50|1062.8|1061|1062.5|1060.8|1063|1061.5|1062.5|1060.8|2
1648750320000|2022-03-31 18:12:00|1062.3|1060.5|1063|1061|1063|1061.3|1062.3|1060.5|0
1648750330000|2022-03-31 18:12:10|1062.8|1061.3|1063.3|1061.3|1063.3|1061.5|1062.8|1061|1
1648750340000|2022-03-31 18:12:20|1063|1061.5|1062.8|1061.3|1063.3|1061.5|1062.8|1061|7
1648750350000|2022-03-31 18:12:30|1063|1061|1062.5|1060.8|1063|1061.3|1062.5|1060.8|5
1648750360000|2022-03-31 18:12:40|1062.3|1060.5|1062.8|1061|1062.8|1061|1062|1060.3|2
1648750370000|2022-03-31 18:12:50|1062.5|1060.8|1062.8|1061|1063|1061.5|1062.3|1060.8|4
1648750380000|2022-03-31 18:13:00|1063|1061.3|1062.3|1060.8|1063|1061.5|1062.3|1060.8|1
1648750390000|2022-03-31 18:13:10|1062.5|1060.5|1062.3|1060.5|1062.5|1060.5|1062.3|1060.5|0
1648750400000|2022-03-31 18:13:20|1062.5|1060.8|1062.3|1060.8|1062.8|1061|1062.3|1060.5|2
1648750410000|2022-03-31 18:13:30|1062.5|1060.5|1062.8|1060.8|1062.8|1061|1062.3|1060.5|10
1648750420000|2022-03-31 18:13:40|1063|1061|1063|1061.3|1063|1061.3|1062.5|1060.8|13
1648750430000|2022-03-31 18:13:50|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063|1061.3|1
1648750440000|2022-03-31 18:14:00|1063|1061.3|1063|1061.3|1063.3|1061.8|1062.8|1061|1
1648750450000|2022-03-31 18:14:10|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1062.8|1061|5
1648750460000|2022-03-31 18:14:20|1063|1061.3|1062.5|1060.8|1063.3|1061.5|1062.3|1060.8|1
1648750470000|2022-03-31 18:14:30|1062.3|1060.5|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|1
1648750480000|2022-03-31 18:14:40|1062|1060.5|1061|1059|1062.3|1060.5|1060.8|1059|0
1648750490000|2022-03-31 18:14:50|1060.8|1059.8|1061.3|1059.5|1061.8|1060|1060.8|1059.3|1
1648750500000|2022-03-31 18:15:00|1061.5|1060|1062.5|1060.8|1062.5|1060.8|1061.5|1059.8|4
1648750510000|2022-03-31 18:15:10|1062.3|1060.5|1062|1060.3|1062.8|1060.5|1062|1060.3|0
1648750520000|2022-03-31 18:15:20|1062.3|1060.5|1062.5|1060.8|1062.8|1061|1062|1060.3|0
1648750530000|2022-03-31 18:15:30|1062.8|1061|1062.3|1060.5|1062.8|1061|1062.3|1060.5|3
1648750540000|2022-03-31 18:15:40|1062.8|1060.8|1062.3|1060.5|1062.8|1061|1062|1060.5|11
1648750550000|2022-03-31 18:15:50|1062|1060.3|1062|1060.3|1062.5|1060.5|1062|1060.3|9
1648750560000|2022-03-31 18:16:00|1061.8|1060.5|1063|1061.3|1063.3|1061.3|1061.8|1060|24
1648750570000|2022-03-31 18:16:10|1062.8|1061|1063.3|1061.5|1063.3|1061.5|1062.8|1061|0
1648750580000|2022-03-31 18:16:20|1063.5|1061.8|1066.5|1064.8|1066.5|1064.8|1063.5|1061.5|11
1648750590000|2022-03-31 18:16:30|1065.3|1064.5|1063.3|1061.3|1065.3|1064.5|1063.3|1061|3
1648750600000|2022-03-31 18:16:40|1063|1060.8|1062.8|1060.8|1063|1061|1062.5|1060.5|1
1648750610000|2022-03-31 18:16:50|1063|1061|1065|1063|1065.3|1063.3|1063|1061|6
1648750620000|2022-03-31 18:17:00|1064.8|1062.8|1064|1062|1065.3|1063.3|1064|1062|2
1648750630000|2022-03-31 18:17:10|1063.8|1061.8|1063.3|1061.3|1063.8|1061.8|1063|1061.3|0
1648750640000|2022-03-31 18:17:20|1063|1061.5|1063|1061|1063.3|1061.5|1062.8|1061|0
1648750650000|2022-03-31 18:17:30|1062.8|1060.8|1062.5|1060.3|1063|1061|1062.5|1060.3|1
1648750660000|2022-03-31 18:17:40|1062.3|1060.5|1061.5|1059.5|1062.5|1060.8|1061.5|1059.5|0
1648750670000|2022-03-31 18:17:50|1061.8|1059.3|1061.3|1059.3|1061.8|1059.8|1061.3|1059|0
1648750680000|2022-03-31 18:18:00|1061|1059|1061.8|1059.5|1061.8|1059.5|1061|1059|1
1648750690000|2022-03-31 18:18:10|1061.5|1059.3|1060.5|1058.8|1061.5|1059.3|1060.3|1058.5|1
1648750700000|2022-03-31 18:18:20|1060.3|1058.5|1059.5|1057.5|1060.3|1058.5|1059.3|1057.5|0
1648750710000|2022-03-31 18:18:30|1059.8|1057.8|1060|1058|1060.3|1058.3|1059.8|1057.8|2
1648750720000|2022-03-31 18:18:40|1060.3|1057.8|1060.8|1058.8|1061|1059|1059.5|1057.8|0
1648750730000|2022-03-31 18:18:50|1060.5|1058.5|1060.5|1058.5|1060.8|1059|1060.5|1058.5|0
1648750740000|2022-03-31 18:19:00|1060.8|1058.8|1059.3|1057.5|1061.3|1059.3|1059|1057.5|18
1648750750000|2022-03-31 18:19:10|1059||1059.3||1059.5||1059||0
1648750760000|2022-03-31 18:19:20|1059.8|1057.8|1060.5|1058.5|1061|1059.3|1059.8|1057.8|4
1648750770000|2022-03-31 18:19:30|1060.8|1058.8|1060.8|1058.8|1060.8|1059|1060.5|1058.5|0
1648750780000|2022-03-31 18:19:40|1060.5|1058.5|1060.3|1058.5|1060.5|1058.8|1060.3|1058.3|0
1648750790000|2022-03-31 18:19:50|1060|1058.3|1059.8|1057.8|1060|1058.5|1059.8|1057.5|0
1648750800000|2022-03-31 18:20:00|1060|1058|1059.5|1057.5|1060|1058|1059.5|1057.5|0
1648750810000|2022-03-31 18:20:10|1059.3|1056.8|1059.3|1057.5|1059.3|1057.5|1058.5|1056.5|2
1648750820000|2022-03-31 18:20:20|1059|1057.8|1059.5|1057.5|1059.8|1057.8|1059|1057.3|2
1648750830000|2022-03-31 18:20:30|1059.3|1058|1060.3|1058.5|1060.5|1058.5|1059.3|1058|1
1648750840000|2022-03-31 18:20:40|1060|1058.3|1059.5|1057.8|1060.8|1058.8|1059.5|1057.8|4
1648750850000|2022-03-31 18:20:50|1059.8|1058|1060.8|1059|1061.3|1059|1059.5|1058|2
1648750860000|2022-03-31 18:21:00|1061|1059.3|1061.5|1059.5|1061.5|1059.5|1060.8|1059|2
1648750870000|2022-03-31 18:21:10|1062|1060|1062.3|1060|1062.3|1060|1062|1060|0
1648750880000|2022-03-31 18:21:20|1062.5|1060.3|1061.8|1059.8|1062.5|1060.5|1061.5|1059.5|0
1648750890000|2022-03-31 18:21:30|1062.3|1060|1062.8|1060.5|1062.8|1060.5|1062.3|1060|1
1648750900000|2022-03-31 18:21:40|1063|1061|1063.5|1061.3|1063.5|1061.5|1062.8|1061|2
1648750910000|2022-03-31 18:21:50|1063.3|1061.5|1063.5|1061.5|1063.8|1061.5|1063.3|1061|0
1648750920000|2022-03-31 18:22:00|1063.3|1061.3|1062|1060.3|1063.3|1061.5|1062|1060|0
1648750930000|2022-03-31 18:22:10|1061|1058.8|1061.3|1058.8|1061.3|1059|1060.3|1058|2
1648750940000|2022-03-31 18:22:20|1061|1059|1061|1058.8|1061|1059|1061|1058.8|0
1648750950000|2022-03-31 18:22:30|1060.8|1058.5|1061|1059|1061.3|1059|1060.8|1058.5|0
1648750960000|2022-03-31 18:22:40|1061.3|1058.8|1060.8|1058.5|1061.3|1059|1060.8|1058.5|4
1648750970000|2022-03-31 18:22:50|1061|1058.8|1060.3|1058.3|1061|1058.8|1060.3|1058|8
1648750980000|2022-03-31 18:23:00|1060|1058|1060.3|1058|1060.5|1058.3|1059.8|1057.5|0
1648750990000|2022-03-31 18:23:10|1060.5|1058.3|1060.5|1058.3|1061|1058.5|1060.5|1058.3|0
1648751000000|2022-03-31 18:23:20|1060.8|1058.5|1060.5|1058|1061|1058.5|1060.3|1058|0
1648751010000|2022-03-31 18:23:30|1061|1058.3|1061|1058.5|1061|1058.8|1060.5|1058|0
1648751020000|2022-03-31 18:23:40|1060.5|1058.3|1060.5|1058.3|1061|1058.5|1060.5|1058|0
1648751030000|2022-03-31 18:23:50|1060.3|1058|1058.5|1056.3|1060.5|1058.3|1058.5|1056.3|0
1648751040000|2022-03-31 18:24:00|1058.8|1056.5|1059.5|1057.5|1059.5|1057.8|1058.8|1056.3|1
1648751050000|2022-03-31 18:24:10|1059.3|1057.8|1060.3|1057.8|1060.5|1058.3|1059.3|1057.5|2
1648751060000|2022-03-31 18:24:20|1060|1057.5|1059.5|1057.3|1060|1057.5|1059.3|1057|4
1648751070000|2022-03-31 18:24:30|1059.3|1057.5|1059.3|1057.3|1059.5|1057.5|1059.3|1057|0
1648751080000|2022-03-31 18:24:40|1059.5|1057|1058.5|1056.5|1059.5|1057.3|1058.5|1056.5|2
1648751090000|2022-03-31 18:24:50|1058.8|1056.3|1058.8|1056.5|1058.8|1056.5|1058.8|1056.3|0
1648751100000|2022-03-31 18:25:00|1059|1056.8|1059|1056.8|1059.3|1057.5|1058.3|1056|1
1648751110000|2022-03-31 18:25:10|1058.8|1056.5|1058.3|1056|1059|1056.8|1058.3|1055.8|0
1648751120000|2022-03-31 18:25:20|1058.5|1056.3|1057.8|1055.8|1058.5|1056.3|1057.8|1055.8|1
1648751130000|2022-03-31 18:25:30|1058|1055.5|1057.8|1055.5|1058.3|1055.8|1057.3|1055.3|0
1648751140000|2022-03-31 18:25:40|1057.5|1055.8|1056.5|1054.3|1057.8|1055.8|1056.3|1054.3|8
1648751150000|2022-03-31 18:25:50|1056.8|1054.5|1057.3|1055|1057.3|1055.3|1056.8|1054.5|0
1648751160000|2022-03-31 18:26:00|1058|1055.3|1057.3|1055|1058.3|1056|1057|1054.8|6
1648751170000|2022-03-31 18:26:10|1057.5|1055.3|1058|1056.3|1058|1056.3|1057.3|1055|0
1648751180000|2022-03-31 18:26:20|1058.5|1056.5|1058.5|1056.5|1058.5|1056.5|1058|1055.8|0
1648751190000|2022-03-31 18:26:30|1059.5|1057.3|1062.3|1060.3|1062.3|1060.3|1059.3|1057|5
1648751200000|2022-03-31 18:26:40|1062.5|1059.8|1061.3|1059|1062.5|1059.8|1061|1059|0
1648751210000|2022-03-31 18:26:50|1060.8|1059.3|1058.8|1056.3|1060.8|1059.3|1058.8|1056.3|0
1648751220000|2022-03-31 18:27:00|1059|1056.5|1058.5|1056.3|1059.5|1057.5|1058.5|1056.3|0
1648751230000|2022-03-31 18:27:10|1058.8|1056.5|1058.3|1056|1059|1056.8|1058.3|1056|0
1648751240000|2022-03-31 18:27:20|1058.8|1056.3|1058.5|1056.3|1058.8|1056.5|1058.3|1056|0
1648751250000|2022-03-31 18:27:30|1058.3|1056|1057.3|1055.5|1058.5|1056.3|1057|1055|0
1648751260000|2022-03-31 18:27:40|1057|1055.3|1056.3|1054.5|1057|1055.3|1056.3|1054.3|1
1648751270000|2022-03-31 18:27:50|1056.5|1054.8|1057|1055.3|1057.3|1055.5|1056.5|1054.8|1
1648751280000|2022-03-31 18:28:00|1057.3|1054.8|1056.5|1054.5|1057.3|1054.8|1056|1054|4
1648751290000|2022-03-31 18:28:10|1057|1055|1056.3|1054.3|1058.3|1055.8|1056.3|1054.3|3
1648751300000|2022-03-31 18:28:20|1056|1054|1056.3|1054|1057|1054.8|1056|1054|6
1648751310000|2022-03-31 18:28:30|1056.8|1054.3|1056|1053.8|1057|1054.8|1056|1053.3|6
1648751320000|2022-03-31 18:28:40|1056.5|1054.5|1056.8|1054|1056.8|1054.5|1056.3|1053.8|36
1648751330000|2022-03-31 18:28:50|1058|1054.8|1058.8|1056.3|1058.8|1056.3|1057.8|1054.8|7
1648751340000|2022-03-31 18:29:00|1059|1056.5|1057.8|1055.5|1059|1056.5|1057.8|1055.3|2
1648751350000|2022-03-31 18:29:10|1058|1055.3|1054.3|1052|1058|1055.5|1054.3|1052|15
1648751360000|2022-03-31 18:29:20|1054.8|1052.3|1052.5|1050|1054.8|1052.3|1052.3|1050|4
1648751370000|2022-03-31 18:29:30|1052.3|1049|1051|1049.3|1052.5|1050.3|1051|1048.8|19
1648751380000|2022-03-31 18:29:40|1051.3|1047.5|1048.5|1046|1051.3|1047.5|1048.5|1046|13
1648751390000|2022-03-31 18:29:50|1048.3|1045.8|1048.8|1046.3|1048.8|1046.5|1045.5|1043.5|5
1648751400000|2022-03-31 18:30:00|1050|1046|1052|1049.3|1052|1049.3|1050|1046|0
1648751410000|2022-03-31 18:30:10|1052.5|1049.5|1053|1050.5|1056.5|1053.8|1052.5|1049.5|11
1648751420000|2022-03-31 18:30:20|1053.5|1050.8|1054.8|1052|1054.8|1052.3|1053.5|1050.5|0
1648751430000|2022-03-31 18:30:30|1055|1052.3|1055|1052.3|1055|1052.5|1053.8|1051|1
1648751440000|2022-03-31 18:30:40|1055.3|1052.5|1055.5|1053.3|1056|1053.8|1055.3|1052.5|0
1648751450000|2022-03-31 18:30:50|1055.3|1053|1054.5|1052|1055.8|1053|1054.5|1052|0
1648751460000|2022-03-31 18:31:00|1054.8|1052.5|1056.8|1054|1057|1054.3|1054.5|1052.5|1
1648751470000|2022-03-31 18:31:10|1056.5|1054.3|1056.5|1054|1057|1054.5|1056.5|1054|0
1648751480000|2022-03-31 18:31:20|1056.8|1053.8|1056.3|1054|1056.8|1054.3|1056|1053.3|0
1648751490000|2022-03-31 18:31:30|1056|1053.5|1055.5|1053.5|1056|1054|1055.5|1053.5|0
1648751500000|2022-03-31 18:31:40|1056.3|1053.8|1055.8|1053|1057|1054.3|1055.8|1053|8
1648751510000|2022-03-31 18:31:50|1055.5|1053.3|1056.3|1053.5|1056.3|1053.5|1055.5|1053|0
1648751520000|2022-03-31 18:32:00|1055.8|1053.8|1056.3|1054.3|1056.3|1054.3|1055.8|1053.3|0
1648751530000|2022-03-31 18:32:10|1055.8|1053.8|1055.3|1053.3|1056|1053.8|1055|1053|0
1648751540000|2022-03-31 18:32:20|1055|1053|1055.3|1053.3|1055.5|1053.8|1055|1053|0
1648751550000|2022-03-31 18:32:30|1055|1053|1055.3|1053|1055.3|1053.3|1055|1053|0
1648751560000|2022-03-31 18:32:40|1055|1053.3|1054.3|1052|1056|1053.5|1054.3|1052|2
1648751570000|2022-03-31 18:32:50|1054.5|1052.3|1055|1052.5|1055.5|1053|1054.3|1052|0
1648751580000|2022-03-31 18:33:00|1054.8|1052|1054.3|1052|1054.8|1052.3|1054|1052|0
1648751590000|2022-03-31 18:33:10|1054|1052.3|1053.3|1050|1054.3|1052.3|1052.5|1049.8|3
1648751600000|2022-03-31 18:33:20|1053|1050.5|1053|1050.5|1053.3|1050.8|1052.8|1050.3|0
1648751610000|2022-03-31 18:33:30|1053.3||1053||1053.3||1053||0
1648751620000|2022-03-31 18:33:40|1052.8|1049.8|1054.3|1050.8|1054.3|1051|1052.3|1049.5|6
1648751630000|2022-03-31 18:33:50|1053.8|1051|1054|1051|1054|1051|1053.5|1050.5|0
1648751640000|2022-03-31 18:34:00|1054.3|1051.8|1055.5|1052.8|1055.5|1053|1054.3|1051.8|0
1648751650000|2022-03-31 18:34:10|1055|1053|1054.5|1052.5|1055.5|1053|1054.5|1052.3|0
1648751660000|2022-03-31 18:34:20|1054.8|1052.8|1055|1052.8|1055.5|1052.8|1054.8|1052.8|0
1648751670000|2022-03-31 18:34:30|1054.5|1052.3|1054.5|1051.5|1055|1052.5|1054.5|1051.5|0
1648751680000|2022-03-31 18:34:40|1054|1051.3|1054.5|1051.8|1054.5|1051.8|1054|1051.3|0
1648751690000|2022-03-31 18:34:50|1054.3|1052|1055|1052.3|1055|1052.3|1054|1051.5|0
1648751700000|2022-03-31 18:35:00|1055.5|1052.5|1055|1052.5|1055.5|1053|1055|1052.3|0
1648751710000|2022-03-31 18:35:10|1054.8|1052.8|1054.3|1051.5|1054.8|1052.8|1054.3|1051.5|0
1648751720000|2022-03-31 18:35:20|1054|1051.3|1053.8|1051.3|1054.3|1051.8|1053.5|1051|0
1648751730000|2022-03-31 18:35:30|1054|1051.5|1053.8|1051.5|1054.3|1051.8|1053.8|1051.5|0
1648751740000|2022-03-31 18:35:40|1054|1051.8|1055|1051.8|1055|1051.8|1054|1051.8|0
1648751750000|2022-03-31 18:35:50|1053.5|1051.3|1053.5|1051.5|1053.8|1051.5|1053.5|1051.3|0
1648751760000|2022-03-31 18:36:00|1053.8|1051.3|1053.5|1051|1053.8|1051.5|1053|1050.8|0
1648751770000|2022-03-31 18:36:10|1053.8|1050.8|1052.5|1050|1053.8|1050.8|1052.3|1050|0
1648751780000|2022-03-31 18:36:20|1051.8|1050.3|1051.5|1049.5|1051.8|1050.3|1051.5|1049.5|0
1648751790000|2022-03-31 18:36:30|1051.8|1049.8|1051.5|1050|1051.8|1050|1051.5|1049.3|0
1648751800000|2022-03-31 18:36:40|1051.8|1049.5|1052.5|1050.3|1052.5|1050.3|1051.3|1049.3|0
1648751810000|2022-03-31 18:36:50|1052.3|1050.5|1052.8|1050.5|1052.8|1050.5|1052.3|1049.8|0
1648751820000|2022-03-31 18:37:00|1053|1049.8|1052|1049.8|1053|1050|1052|1049.8|0
1648751830000|2022-03-31 18:37:10|1052.3|1050|1052.8|1050|1052.8|1050|1052.3|1049.8|0
1648751840000|2022-03-31 18:37:20|1052.5|1050.3|1052.5|1049.8|1052.8|1050.3|1052.5|1049.8|0
1648751850000|2022-03-31 18:37:30|1052.8|1050|1052.3|1049.5|1052.8|1050|1052.3|1049.5|0
1648751860000|2022-03-31 18:37:40||1049.3||1049.5||1049.8||1049.3|0
1648751870000|2022-03-31 18:37:50||1049.8||1049.8||1049.8||1049.5|0
1648751880000|2022-03-31 18:38:00|1052.5|1050|1053.8|1051.3|1054|1051.3|1052.5|1050|0
1648751890000|2022-03-31 18:38:10|1053.5|1051|1054|1051.8|1054.5|1052|1053.5|1051|0
1648751900000|2022-03-31 18:38:20|1054.3|1052|1054.5|1052.5|1054.8|1052.5|1053.8|1052|0
1648751910000|2022-03-31 18:38:30|1054.3|1052.3|1054|1051.8|1054.3|1052.3|1053.8|1051.5|0
1648751920000|2022-03-31 18:38:40|1054.3|1052|1054|1051.8|1054.3|1052|1054|1051.8|0
1648751930000|2022-03-31 18:38:50|1054.3|1052|1054.3|1052.3|1054.3|1052.3|1054|1052|0
1648751940000|2022-03-31 18:39:00|1054|1052|1053.8|1051.5|1054|1052|1053.8|1051.5|0
1648751950000|2022-03-31 18:39:10|1053.5|1052|1054|1051.8|1054.3|1052|1053.5|1051.8|0
1648751960000|2022-03-31 18:39:20|1054.3|1052|1053.8|1051.8|1054.3|1052.3|1053.8|1051.8|0
1648751970000|2022-03-31 18:39:30|1054|1052|1054.3|1052|1054.3|1052|1053.8|1051.8|0
1648751980000|2022-03-31 18:39:40|1054|1051.8|1054.3|1052|1054.3|1052|1054|1051.8|0
1648751990000|2022-03-31 18:39:50|1054|1052.3|1054|1051.8|1054.3|1052.3|1054|1051.8|0
1648752000000|2022-03-31 18:40:00|1054.3|1052|1056|1053.5|1056|1053.5|1054|1051.8|0
1648752010000|2022-03-31 18:40:10|1055.8|1054|1055.8|1053.8|1055.8|1054|1055.3|1053.5|0
1648752020000|2022-03-31 18:40:20|1055.5|1053.5|1056.3|1054.3|1056.3|1054.3|1055.5|1053.5|0
1648752030000|2022-03-31 18:40:30|1056|1054|1057|1054.8|1057.3|1055|1056|1054|0
1648752040000|2022-03-31 18:40:40|1057.3|1055|1056.8|1054.8|1057.3|1055|1056.8|1054.8|0
1648752050000|2022-03-31 18:40:50|1057|1054.5|1056.8|1054.5|1057|1055|1056.8|1054.5|0
1648752060000|2022-03-31 18:41:00|1057.3|1054.8|1057.8|1055.5|1057.8|1055.8|1056.8|1054.8|0
1648752070000|2022-03-31 18:41:10|1057.3|1055.3|1057.3|1055|1057.5|1055.5|1057.3|1055|0
1648752080000|2022-03-31 18:41:20|1056.8|1055.3|1057|1054.8|1057|1055.3|1056.8|1054.8|0
1648752090000|2022-03-31 18:41:30|1056.8|1055|1057|1054.5|1057|1055|1056.8|1054.3|0
1648752100000|2022-03-31 18:41:40|1056.8|1054.3|1057|1054.3|1057|1054.5|1056.8|1054.3|0
1648752110000|2022-03-31 18:41:50|1056.8|1054.5|1056.8|1054.5|1057|1054.8|1056.8|1054.5|0
1648752120000|2022-03-31 18:42:00|1057|1054.8|1057.3|1054.5|1057.3|1054.8|1057|1054.5|0
1648752130000|2022-03-31 18:42:10|1056.8|1054.8|1057.3|1054.8|1057.3|1054.8|1056.8|1054.5|0
1648752140000|2022-03-31 18:42:20|1057|1054.5|1056.8|1054.5|1057|1054.5|1056.8|1054.5|0
1648752150000|2022-03-31 18:42:30|1057|1054.8|1057|1054.8|1057.3|1054.8|1057|1054.5|2
1648752160000|2022-03-31 18:42:40|1056.8|1055|1057|1054.8|1057|1055|1056.8|1054.8|0
1648752170000|2022-03-31 18:42:50|1056.8||1056.5||1057||1056.5||0
1648752180000|2022-03-31 18:43:00|1056.8|1054|1056|1054|1056.8|1054|1056|1054|0
1648752190000|2022-03-31 18:43:10|1056.3|1054.3|1056.3|1054.3|1056.5|1054.3|1056.3|1054.3|0
1648752200000|2022-03-31 18:43:20|1055.8|1054|1056.5|1054.3|1056.5|1054.3|1055.8|1054|1
1648752210000|2022-03-31 18:43:30|1056.8|1054.5|1056.8|1054.5|1057|1054.5|1056.5|1054.5|0
1648752220000|2022-03-31 18:43:40|1057|1054.8|1057.5|1055|1057.5|1055|1056.5|1054.8|1
1648752230000|2022-03-31 18:43:50|1057|1054.5|1057.5|1054.8|1057.5|1054.8|1056.8|1054.5|0
1648752240000|2022-03-31 18:44:00|1057|1055|1057.8|1055|1057.8|1055|1057|1054.8|1
1648752250000|2022-03-31 18:44:10|1057.5|1054.8|1056.8|1054.5|1057.5|1055|1056.8|1054.5|0
1648752260000|2022-03-31 18:44:20|1057|1054.3|1056.5|1054.3|1057|1054.3|1056|1054|4
1648752270000|2022-03-31 18:44:30|1056.3|1054|1056.3|1054.3|1056.3|1054.3|1056.3|1054|0
1648752280000|2022-03-31 18:44:40|1056.5|1054|1056|1054|1056.5|1054|1056|1054|1
1648752290000|2022-03-31 18:44:50|1055.8|1053.3|1055.3|1053.5|1055.8|1054|1055.3|1053.3|1
1648752300000|2022-03-31 18:45:00|1055.5|1053.3|1055.3|1053.3|1055.5|1053.3|1055|1053|0
1648752310000|2022-03-31 18:45:10|1055.5|1053.5|1056.5|1054|1056.5|1054|1055.5|1053.3|1
1648752320000|2022-03-31 18:45:20|1056.3|1053.8|1056.3|1053.8|1056.5|1054|1056.3|1053.8|0
1648752330000|2022-03-31 18:45:30|1056.5|1054|1056.5|1054.3|1056.5|1054.3|1056.3|1053.8|2
1648752340000|2022-03-31 18:45:40|1056.3|1054|1056.5|1054.3|1056.5|1054.3|1056.3|1054|0
1648752350000|2022-03-31 18:45:50|1057|1055.3|1058.5|1055.8|1058.5|1055.8|1057|1055|1
1648752360000|2022-03-31 18:46:00|1058|1055.5|1058|1055.5|1058.5|1055.8|1058|1055.3|0
1648752370000|2022-03-31 18:46:10|1058.3|1055.3|1058.3|1055.5|1058.3|1055.8|1058.3|1055.3|3
1648752380000|2022-03-31 18:46:20|1058|1056|1058.5|1056|1058.5|1056|1058|1056|0
1648752390000|2022-03-31 18:46:30|1058.3|1055.5|1058|1055.8|1058.3|1055.8|1057.8|1055.3|0
1648752400000|2022-03-31 18:46:40|1058.3|1055.5|1058.3|1055.8|1058.3|1055.8|1057.8|1055.5|0
1648752410000|2022-03-31 18:46:50|1058.5|1055.5|1058.5|1055.8|1058.5|1055.8|1058.5|1055.5|1
1648752420000|2022-03-31 18:47:00|1058.3|1055.5|1058|1055.5|1058.3|1055.8|1058|1055.5|0
1648752430000|2022-03-31 18:47:10|1058.3|1055.3|1058|1055.5|1058.3|1055.5|1058|1055.3|1
1648752440000|2022-03-31 18:47:20|1057.8|1055.3|1057.8|1055.3|1057.8|1055.5|1057.8|1055.3|0
1648752450000|2022-03-31 18:47:30|1058.5|1055.8|1058.5|1056|1058.5|1056|1058.5|1055.8|1
1648752460000|2022-03-31 18:47:40||1056.3||1056.3||1056.5||1056.3|0
1648752470000|2022-03-31 18:47:50|1059.3|1056.5|1059.8|1057.3|1060|1057.3|1059.3|1056.5|6
1648752480000|2022-03-31 18:48:00||1057.5||1057.5||1057.5||1057.3|0
1648752490000|2022-03-31 18:48:10|1060.3|1057.8|1059.5|1057|1060.3|1057.8|1059.3|1057|0
1648752500000|2022-03-31 18:48:20|1059.3|1056.8|1059.3|1056.8|1059.3|1056.8|1059.3|1056.8|0
1648752510000|2022-03-31 18:48:30|1059|1056.5|1059|1056.3|1059|1056.5|1058.8|1056.3|0
1648752520000|2022-03-31 18:48:40|1058.8|1056|1058.8|1056.3|1059|1056.3|1058.5|1056|0
1648752530000|2022-03-31 18:48:50|1058.5|1055.8|1058.5|1055.5|1058.8|1056|1058.5|1055.5|3
1648752540000|2022-03-31 18:49:00|1058.8|1055.8|1059|1055.8|1059|1056|1058.8|1055.8|0
1648752550000|2022-03-31 18:49:10|1058.8|1055.3|1058|1055.5|1059|1055.8|1058|1055.3|0
1648752560000|2022-03-31 18:49:20|1058.3|1055.8|1058.8|1056.3|1059.3|1056.5|1058.3|1055.8|0
1648752570000|2022-03-31 18:49:30||1056||1056.5||1056.5||1056|0
1648752580000|2022-03-31 18:49:40|1059||1058.8||1059||1058.8||0
1648752590000|2022-03-31 18:49:50|1059|1057|1059.5|1057|1059.8|1057.3|1059|1057|1
1648752600000|2022-03-31 18:50:00|1059.8||1059.5||1059.8||1059.3||0
1648752610000|2022-03-31 18:50:10|1059.3|1057.3|1059.5|1057.3|1060.3|1057.8|1059.3|1057.3|2
1648752620000|2022-03-31 18:50:20|1059.8|1057|1059.5|1057|1059.8|1057|1059.5|1057|0
1648752630000|2022-03-31 18:50:30|1059.8|1057.3|1059.8|1057.3|1060|1057.5|1059.5|1057|1
1648752640000|2022-03-31 18:50:40|1059.5||1060||1060||1059.5||0
1648752650000|2022-03-31 18:50:50|1059.8|1057.5|1059.5|1057.3|1060|1057.5|1059.3|1057|1
1648752660000|2022-03-31 18:51:00|1059.8|1057|1058.8|1057|1059.8|1057.3|1058.8|1056.8|0
1648752670000|2022-03-31 18:51:10|1059|1056.8|1059|1057|1059.3|1057|1058.5|1056.8|1
1648752680000|2022-03-31 18:51:20|1058.8|1056.8|1058.8|1056.5|1059|1056.8|1058.5|1056.5|0
1648752690000|2022-03-31 18:51:30|1058.5|1056.3|1058.5|1056.5|1058.8|1056.5|1058.5|1056.3|1
1648752700000|2022-03-31 18:51:40|1058.8|1056.3|1058.8|1056.8|1059|1056.8|1058.5|1056.3|0
1648752710000|2022-03-31 18:51:50|1059|1056.5|1058.8|1056.5|1059|1056.5|1058.8|1056.5|1
1648752720000|2022-03-31 18:52:00|1059|1056.8|1059|1056.5|1059|1056.8|1058.8|1056.5|0
1648752730000|2022-03-31 18:52:10|1058.8|1056.3|1058.5|1056.5|1059|1056.5|1058.5|1056.3|2
1648752740000|2022-03-31 18:52:20|1058.3|1056.3|1057.3|1055|1058.3|1056.3|1057|1055|3
1648752750000|2022-03-31 18:52:30|1057|1055.3|1057.3|1054.8|1057.5|1055.3|1057|1054.8|0
1648752760000|2022-03-31 18:52:40|1057|1055|1057.3|1054.8|1057.5|1055|1057|1054.5|0
1648752770000|2022-03-31 18:52:50|1056.8|1054.5|1057|1054.8|1057|1054.8|1056.5|1054.5|0
1648752780000|2022-03-31 18:53:00|1056.8|1054.5|1056.8|1054.8|1057|1054.8|1056.8|1054.5|0
1648752790000|2022-03-31 18:53:10|1056.5|1054|1056.3|1054.3|1056.5|1054.3|1056.3|1054|2
1648752800000|2022-03-31 18:53:20|1056|1054|1056|1054|1056.3|1054|1056|1054|0
1648752810000|2022-03-31 18:53:30|1056.3|1054.3|1056.5|1054.5|1056.8|1054.5|1056|1054.3|0
1648752820000|2022-03-31 18:53:40|1056.3|1054.3|1056|1054.3|1056.5|1054.5|1056|1054.3|0
1648752830000|2022-03-31 18:53:50|1056.5|1054|1056.5|1054.3|1056.5|1054.3|1056.3|1054|1
1648752840000|2022-03-31 18:54:00|1056.8|1054|1056.3|1054|1056.8|1054.5|1056.3|1054|0
1648752850000|2022-03-31 18:54:10|1056.5|1054.3|1056.5|1054.5|1056.5|1054.5|1056.5|1054.3|0
1648752860000|2022-03-31 18:54:20|1056.8|1054.8|1057|1054.8|1057.3|1054.8|1056.8|1054.5|0
1648752870000|2022-03-31 18:54:30|1057.5|1055|1057.3|1055|1057.5|1055|1057.3|1055|1
1648752880000|2022-03-31 18:54:40|1057.8|1055.3|1057.5|1055|1058|1055.3|1057.5|1055|0
1648752890000|2022-03-31 18:54:50|1057.8|1055.3|1058|1055.8|1058.5|1056|1057.5|1055.3|1
1648752900000|2022-03-31 18:55:00|1058.5|1056|1058.5|1056|1058.8|1056|1058.5|1056|0
1648752910000|2022-03-31 18:55:10||1056.3||1056.3||1056.3||1056.3|1
1648752920000|2022-03-31 18:55:20|1058.3|1056|1058.3|1056|1058.5|1056|1057.8|1055.5|0
1648752930000|2022-03-31 18:55:30|1058.5|1055.8|1058|1055.8|1058.5|1056|1058|1055.8|0
1648752940000|2022-03-31 18:55:40|1058.5|1056|1058.5|1056.3|1058.5|1056.3|1058.5|1056|1
1648752950000|2022-03-31 18:55:50|1058.3|1056|1058.3|1056|1058.5|1056|1058.3|1055.8|0
1648752960000|2022-03-31 18:56:00|1058.5||1058.5||1058.5||1058.5||0
1648752970000|2022-03-31 18:56:10|1058.3||1058.5||1058.5||1058.3||1
1648752980000|2022-03-31 18:56:20|1059.5|1056.8|1059|1056.5|1059.5|1056.8|1059|1056.5|0
1648752990000|2022-03-31 18:56:30|1058.8|1056|1059|1056|1059.3|1056.5|1058.8|1056|0
1648753000000|2022-03-31 18:56:40|1058.8|1056.3|1059|1056.3|1059|1056.3|1058.8|1056.3|0
1648753010000|2022-03-31 18:56:50|1058.8|1056|1059|1056.3|1059.5|1056.5|1058.5|1056|0
1648753020000|2022-03-31 18:57:00|1059.3|1056.5|1059|1056.3|1059.3|1056.8|1059|1056.3|1
1648753030000|2022-03-31 18:57:10||1056.5||1056.5||1056.5||1056.3|0
1648753040000|2022-03-31 18:57:20|1058.8|1056.3|1059|1056.5|1059|1056.5|1058.8|1056.3|0
1648753050000|2022-03-31 18:57:30||1056.8||1056.8||1057||1056.5|0
1648753060000|2022-03-31 18:57:40|1059.5|1056.5|1059.5|1057.3|1059.8|1057.3|1059.3|1056.5|1
1648753070000|2022-03-31 18:57:50|1059.8|1057|1059.8|1057.3|1059.8|1057.3|1059.3|1057|0
1648753080000|2022-03-31 18:58:00||1057.8||1057.3||1057.8||1057.3|0
1648753090000|2022-03-31 18:58:10|1061.3|1057.8|1060.8|1058.5|1061.3|1058.8|1060.8|1057.3|1
1648753100000|2022-03-31 18:58:20|1060.3|1058|1060.3|1058|1060.3|1058|1060.3|1058|0
1648753110000|2022-03-31 18:58:30|1060|1057.8|1060.3|1058|1060.3|1058|1060|1057.5|1
1648753120000|2022-03-31 18:58:40||1057.8||1058||1058||1057.8|0
1648753130000|2022-03-31 18:58:50||1058.3||1058||1058.3||1058|0
1648753140000|2022-03-31 18:59:00|1061|1058.3|1060.8|1058.5|1061.5|1059.3|1060.8|1058.3|0
1648753150000|2022-03-31 18:59:10|1061.3|1058.8|1061|1058.5|1061.3|1058.8|1060.8|1058.5|2
1648753160000|2022-03-31 18:59:20|1062|1059.3|1062|1059.5|1062.3|1059.8|1061.8|1059.3|9
1648753170000|2022-03-31 18:59:30|1061.5|1059|1061.5|1059|1061.5|1059.3|1061.5|1059|1
1648753180000|2022-03-31 18:59:40|1062|1059.3|1061.5|1059|1062|1059.5|1061.5|1059|0
1648753190000|2022-03-31 18:59:50||1059.5||1059||1059.5||1059|1
1648753200000|2022-03-31 19:00:00|1061.3||1061.5||1061.5||1061||0
1648753210000|2022-03-31 19:00:10|1061.8|1059.3|1061.5|1059|1061.8|1059.5|1061.5|1059|0
1648753220000|2022-03-31 19:00:20|1061.8|1059.5|1061.5|1059|1062|1059.5|1061.5|1059|0
1648753230000|2022-03-31 19:00:30||1059.3||1059.3||1059.3||1059|0
1648753240000|2022-03-31 19:00:40|1061.8|1059|1062.3|1059.5|1062.3|1059.8|1061.5|1059|1
1648753250000|2022-03-31 19:00:50|1062.5|1060|1062.3|1060|1062.5|1060|1062.3|1059.5|0
1648753260000|2022-03-31 19:01:00|1062.5|1060.3|1062.3|1060|1062.8|1060.3|1062.3|1060|0
1648753270000|2022-03-31 19:01:10|1062.5||1062.5||1062.5||1062.3||0
1648753280000|2022-03-31 19:01:20|1062.3||1062.3||1062.5||1062.3||1
1648753290000|2022-03-31 19:01:30|1062.5||1062.5||1062.8||1062.3||0
1648753300000|2022-03-31 19:01:40|1062.8|1060.3|1062.3|1060|1062.8|1060.3|1062.3|1060|0
1648753310000|2022-03-31 19:01:50|1062|1059.5|1062|1059.5|1062.3|1059.8|1062|1059.5|8
1648753320000|2022-03-31 19:02:00|1061.8||1062||1062||1061.8||0
1648753330000|2022-03-31 19:02:10|1062.3|1059.8|1062.3|1059.8|1062.3|1060|1062.3|1059.8|1
1648753340000|2022-03-31 19:02:20|1061.8|1059.5|1062.3|1059.8|1062.3|1060|1061.8|1059.5|0
1648753350000|2022-03-31 19:02:30||1060||1060||1060||1060|0
1648753360000|2022-03-31 19:02:40|1062|1059.8|1061.3|1058.8|1062|1059.8|1061.3|1058.8|0
1648753370000|2022-03-31 19:02:50|1061.8|1059|1061.3|1059.3|1061.8|1059.3|1061.3|1059|1
1648753380000|2022-03-31 19:03:00|1060.8|1058.8|1061.3|1058.8|1061.3|1058.8|1060.8|1058.8|0
1648753390000|2022-03-31 19:03:10|1060.8|1059|1061.3|1058.5|1061.3|1059|1060.8|1058.5|0
1648753400000|2022-03-31 19:03:20|1061|1058.8|1060.8|1058.8|1061|1058.8|1060.8|1058.8|1
1648753410000|2022-03-31 19:03:30|1061||1061||1061||1060.8||0
1648753420000|2022-03-31 19:03:40|1060.8|1059|1061.8|1059.3|1061.8|1059.3|1060.8|1059|1
1648753430000|2022-03-31 19:03:50|1061.3|1060.3|1061.5|1060.3|1061.8|1060.3|1061.3|1060.3|5
1648753440000|2022-03-31 19:04:00|1062.3||1062.3||1062.3||1062||2
1648753450000|2022-03-31 19:04:10|1062||1061.8||1062||1061.8||0
1648753460000|2022-03-31 19:04:20|1061.3|1058.8|1061|1058.8|1061.3|1058.8|1060.8|1058.5|9
1648753480000|2022-03-31 19:04:40|1061.3|1059|1061.3|1059|1061.3|1059|1061.3|1059|0
1648753490000|2022-03-31 19:04:50|1061.5||1061.5||1061.5||1061.3||0
1648753500000|2022-03-31 19:05:00|1061.3|1059.3|1060.5|1058.5|1061.5|1059.3|1060.5|1058.3|0
1648753510000|2022-03-31 19:05:10||1058.8||1058.5||1058.8||1058.5|1
1648753520000|2022-03-31 19:05:20||1058.3||1058.5||1058.5||1058.3|0
1648753540000|2022-03-31 19:05:40|1061|1058.8|1061|1059|1061.5|1059|1061|1058.8|0
1648753550000|2022-03-31 19:05:50|1061.3|1058.8|1061|1058.8|1061.3|1058.8|1061|1058.8|1
1648753560000|2022-03-31 19:06:00|1060.8|1058.5|1060.8|1058.5|1061|1058.5|1060.8|1058.5|0
1648753570000|2022-03-31 19:06:10|1061||1060.8||1061||1060.8||0
1648753580000|2022-03-31 19:06:20|1061||1061||1061||1061||0
1648753590000|2022-03-31 19:06:30|1060.8|1058.8|1060.8|1058.5|1061|1058.8|1060.8|1058.5|0
1648753600000|2022-03-31 19:06:40|1061|1058.8|1059.5|1057|1061|1058.8|1059.5|1057|3
1648753610000|2022-03-31 19:06:50|1059.8|1056.8|1059.5|1056.8|1059.8|1057|1059.5|1056.8|0
1648753620000|2022-03-31 19:07:00|1059.3|1056.5|1059.5|1056.8|1059.5|1056.8|1059.3|1056.5|0
1648753630000|2022-03-31 19:07:10|1059.3|1056.5|1060.3|1057.5|1060.3|1057.5|1059.3|1056.5|0
1648753640000|2022-03-31 19:07:20|1059.8|1057.3|1059.8|1057.5|1060|1057.5|1059.8|1057.3|0
1648753650000|2022-03-31 19:07:30|1060|1057.8|1060.3|1057.5|1060.3|1057.8|1059.8|1057.5|0
1648753660000|2022-03-31 19:07:40||1057.8||1058||1058||1057.8|0
1648753670000|2022-03-31 19:07:50|1060.5|1057.8|1060.3|1057.8|1060.5|1057.8|1060.3|1057.8|0
1648753690000|2022-03-31 19:08:10|1060.5|1058|1060.3|1057.8|1060.5|1058|1060.3|1057.8|0
1648753700000|2022-03-31 19:08:20|1060.5|1058|1060.5|1057.8|1060.5|1058|1060.3|1057.8|0
1648753710000|2022-03-31 19:08:30|1060.3|1058|1060.8|1058.3|1060.8|1058.3|1060.3|1058|0
1648753720000|2022-03-31 19:08:40|1061|1058.5|1060.8|1058.5|1061|1058.5|1060.5|1058.5|0
1648753730000|2022-03-31 19:08:50|1061.3|1058.8|1060.5|1058|1061.3|1059|1060.5|1058|5
1648753740000|2022-03-31 19:09:00||1057.8||1057.8||1057.8||1057.8|0
1648753750000|2022-03-31 19:09:10|1060.3|1058|1060.5|1058|1060.5|1058|1060.3|1057.5|0
1648753760000|2022-03-31 19:09:20|1060.3|1057.8|1060.5|1058|1060.5|1058.3|1060.3|1057.8|0
1648753770000|2022-03-31 19:09:30|1060.3|1058.3|1060.3|1057.8|1060.3|1058.3|1060.3|1057.8|0
1648753780000|2022-03-31 19:09:40|1060.5|1057.5|1060.5|1058|1060.5|1058|1060.3|1057.5|0
1648753790000|2022-03-31 19:09:50|1060.3|1057.8|1060.5|1058|1060.5|1058|1060.3|1057.8|0
1648753800000|2022-03-31 19:10:00|1061|1058.5|1060.8|1058.5|1061|1058.5|1060.8|1058.5|0
1648753810000|2022-03-31 19:10:10||1058||1058||1058.3||1058|0
1648753820000|2022-03-31 19:10:20|1060.5|1059.5|1061.8|1059.5|1062|1059.8|1060.5|1059.5|0
1648753830000|2022-03-31 19:10:30||1059.3||1059||1059.3||1059|0
1648753840000|2022-03-31 19:10:40|1061.3|1058.8|1061|1058.5|1061.8|1058.8|1061|1058.5|0
1648753850000|2022-03-31 19:10:50|1061.5|1058.3|1061.3|1058.8|1061.8|1059|1061.3|1058.3|0
1648753860000|2022-03-31 19:11:00|1061.5|1058.5|1061|1058.5|1061.5|1058.8|1061|1058.5|0
1648753870000|2022-03-31 19:11:10||1058.8||1058.5||1058.8||1058.5|0
1648753890000|2022-03-31 19:11:30|1060.5|1058.3|1060.5|1057.8|1060.5|1058.3|1060.5|1057.8|0
1648753900000|2022-03-31 19:11:40|1060.8|1058|1061|1058.3|1061|1058.3|1060.8|1058|0
1648753910000|2022-03-31 19:11:50|1061.5|1058.8|1061.3|1058.8|1061.5|1058.8|1061|1058.8|0
1648753920000|2022-03-31 19:12:00|1061|1058.3|1061.3|1058.3|1061.3|1059|1061|1058.3|0
1648753930000|2022-03-31 19:12:10|1061||1061||1061.3||1061||0
1648753940000|2022-03-31 19:12:20|1060.8|1058.5|1061|1058.8|1061|1059|1060.8|1058.5|0
1648753950000|2022-03-31 19:12:30|1061.3|1059|1061.3|1059|1061.3|1059|1061|1058.5|0
1648753960000|2022-03-31 19:12:40|1060.8|1058.3|1060.5|1058.3|1060.8|1058.3|1060.5|1058.3|0
1648753970000|2022-03-31 19:12:50|1060.3||1060.5||1060.5||1060.3||0
1648753980000|2022-03-31 19:13:00|1060.8||1060.8||1060.8||1060.5||0
1648754000000|2022-03-31 19:13:20|1060.5||1060.8||1060.8||1060.3||0
1648754010000|2022-03-31 19:13:30|1060.5||1060.3||1060.8||1060.3||0
1648754020000|2022-03-31 19:13:40|1060.5|1057.8|1060.3|1058|1060.5|1058.3|1060.3|1057.8|0
1648754030000|2022-03-31 19:13:50|1060.5|1058.3|1060.3|1058|1060.5|1058.3|1060.3|1058|0
1648754040000|2022-03-31 19:14:00|1060|1057.5|1060.3|1058|1060.3|1058|1060|1057.5|0
1648754050000|2022-03-31 19:14:10||1058.3||1058||1058.3||1057.8|0
1648754070000|2022-03-31 19:14:30|1060.5|1058.3|1060.5|1058.3|1060.5|1058.3|1060.5|1058.3|0
1648754080000|2022-03-31 19:14:40|1060.3|1058|1060.5|1058|1060.5|1058.3|1060.3|1058|1
1648754090000|2022-03-31 19:14:50|1060.3|1058.3|1060.5|1058.3|1060.8|1058.3|1060.3|1057.8|0
1648754100000|2022-03-31 19:15:00|1060.3|1057.8|1060.3|1058|1060.3|1058|1060.3|1057.8|0
1648754110000|2022-03-31 19:15:10||1058.3||1057.5||1058.3||1057.5|0
1648754120000|2022-03-31 19:15:20||1057.8||1057.8||1057.8||1057.8|0
1648754130000|2022-03-31 19:15:30|1060|1057.5|1060|1057.5|1060|1057.5|1060|1057.5|2
1648754140000|2022-03-31 19:15:40|1059.8||1059.8||1059.8||1059.8||0
1648754150000|2022-03-31 19:15:50|1060|1057.8|1060.3|1058|1060.5|1058|1059.8|1057.5|0
1648754160000|2022-03-31 19:16:00|1060||1060.3||1060.3||1060||0
1648754170000|2022-03-31 19:16:10|1060.5||1060.5||1060.5||1060.5||0
1648754180000|2022-03-31 19:16:20|1060.3|1057.5|1060|1057.5|1060.3|1057.8|1059.8|1057.5|1
1648754190000|2022-03-31 19:16:30|1059.8|1057.3|1059.8|1057.3|1059.8|1057.5|1059.8|1057.3|0
1648754200000|2022-03-31 19:16:40||1057||1057||1057.3||1057|0
1648754210000|2022-03-31 19:16:50||1057.3||1057.3||1057.3||1057.3|0
1648754220000|2022-03-31 19:17:00||1057.5||1057.3||1057.5||1057.3|0
1648754230000|2022-03-31 19:17:10||1057||1057.3||1057.3||1057|1
1648754240000|2022-03-31 19:17:20|1060.3|1057.5|1060.3|1057.8|1060.3|1057.8|1060.3|1057.5|0
1648754260000|2022-03-31 19:17:40|1060||1060||1060||1060||0
1648754270000|2022-03-31 19:17:50|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|0
1648754280000|2022-03-31 19:18:00|1060|1057.8|1060.3|1057.8|1060.3|1057.8|1060|1057.5|1
1648754290000|2022-03-31 19:18:10|1060.5|1057.5|1060.5|1058|1060.5|1058.3|1060.5|1057.5|0
1648754300000|2022-03-31 19:18:20||1058.3||1058.3||1058.3||1058.3|0
1648754310000|2022-03-31 19:18:30|1060.3|1058|1060.3|1058|1060.3|1058|1060.3|1058|0
1648754320000|2022-03-31 19:18:40|1060.5|1058.3|1060.5|1058.3|1060.5|1058.3|1060.5|1058.3|0
1648754330000|2022-03-31 19:18:50|1060.3|1058|1060.3|1058|1060.5|1058|1060.3|1058|1
1648754340000|2022-03-31 19:19:00||1058.3||1058||1058.3||1058|0
1648754350000|2022-03-31 19:19:10|1060.5|1058.3|1060.8|1058.5|1060.8|1058.5|1060.5|1058|0
1648754360000|2022-03-31 19:19:20|1061.3|1058.8|1061.3|1058.8|1061.3|1058.8|1061.3|1058.8|0
1648754370000|2022-03-31 19:19:30|1060.8|1058.5|1060.8|1058.5|1060.8|1058.5|1060.8|1058.5|0
1648754380000|2022-03-31 19:19:40|||||||||1
1648754390000|2022-03-31 19:19:50|1061|1058.8|1060.8|1058.5|1061|1058.8|1060.8|1058.5|0
1648754400000|2022-03-31 19:20:00|1061|1058.8|1060.8|1058.5|1061|1058.8|1060.8|1058.5|0
1648754410000|2022-03-31 19:20:10||1058.3||1058.3||1058.3||1058.3|0
1648754420000|2022-03-31 19:20:20||1058.5||1058.5||1058.5||1058.3|0
1648754430000|2022-03-31 19:20:30||1058.8||1058.5||1058.8||1058.5|1
1648754440000|2022-03-31 19:20:40||1058.3||1058.3||1058.5||1058.3|0
1648754450000|2022-03-31 19:20:50||1058.5||1058.8||1058.8||1058.5|0
1648754460000|2022-03-31 19:21:00||1058.5||1058.5||1058.5||1058.5|0
1648754480000|2022-03-31 19:21:20|1060.3|1057.5|1060.3|1057.8|1060.3|1057.8|1060.3|1057.5|1
1648754490000|2022-03-31 19:21:30|1060.8|1058|1060.8|1058.3|1061|1058.3|1060.5|1058|0
1648754500000|2022-03-31 19:21:40|1061|1058.5|1061.3|1058.5|1061.3|1058.5|1060.8|1058.3|0
1648754510000|2022-03-31 19:21:50|1061.8|1059|1061.8|1059.8|1062|1059.8|1061.5|1059|0
1648754520000|2022-03-31 19:22:00|1062|1059.3|1061.8|1059|1062|1059.3|1061.5|1059|0
1648754530000|2022-03-31 19:22:10|1061.5||1061.5||1061.5||1061.5||1
1648754540000|2022-03-31 19:22:20|1061.3|1058.3|1061|1058.5|1061.5|1058.5|1061|1058.3|0
1648754550000|2022-03-31 19:22:30|1061.8|1060|1061.8|1060|1061.8|1060|1061.5|1060|4
1648754560000|2022-03-31 19:22:40|1061.5|1059|1061.5|1058.5|1061.5|1059|1061.5|1058.5|1
1648754570000|2022-03-31 19:22:50|1061|1058|1061|1058|1061.3|1058|1061|1058|0
1648754580000|2022-03-31 19:23:00|1061.5|1058.3|1061|1058.3|1061.5|1058.3|1061|1058.3|0
1648754590000|2022-03-31 19:23:10|1061.3|1058|1061|1058|1061.3|1058.3|1061|1058|0
1648754600000|2022-03-31 19:23:20|1061.5|1058.3|1061.8|1058.5|1061.8|1058.5|1061.5|1058.3|0
1648754610000|2022-03-31 19:23:30|1061.5|1058|1060.8|1057.8|1061.5|1058|1060.8|1057.8|0
1648754620000|2022-03-31 19:23:40||1057.3||1057.3||1057.3||1057.3|0
1648754630000|2022-03-31 19:23:50|1060.3|1057.5|1060.3|1057.5|1060.3|1057.5|1060.3|1057.3|0
1648754640000|2022-03-31 19:24:00|1060.8|1057.3|1060.3|1057.5|1060.8|1057.5|1060.3|1057.3|0
1648754650000|2022-03-31 19:24:10|1061.3|1057.3|1061.3|1058.3|1061.3|1058.3|1061.3|1057.3|0
1648754660000|2022-03-31 19:24:20||1058||1058.5||1058.5||1058|0
1648754670000|2022-03-31 19:24:30|1061.5|1059.5|1061.8|1059|1061.8|1059.5|1061.5|1059|1
1648754680000|2022-03-31 19:24:40|1062||1062||1062||1062||0
1648754690000|2022-03-31 19:24:50|1061.8||1062||1062||1061.8||0
1648754700000|2022-03-31 19:25:00|1061.8||1061.8||1062||1061.8||0
1648754710000|2022-03-31 19:25:10|1062|1059.3|1062|1059.3|1062|1059.3|1062|1059.3|0
1648754720000|2022-03-31 19:25:20||1059.5||1059.3||1059.5||1059.3|2
1648754730000|2022-03-31 19:25:30||1059.5||1059.5||1059.8||1059.5|0
1648754740000|2022-03-31 19:25:40||1059.8||1059.5||1059.8||1059.5|0
1648754750000|2022-03-31 19:25:50||1059.3||1059.5||1059.5||1059.3|0
1648754760000|2022-03-31 19:26:00|1061.8|1059|1062|1059.3|1062|1059.3|1061.8|1058.5|0
1648754770000|2022-03-31 19:26:10|1061.3|1059|1061.3|1059.3|1061.5|1059.3|1061.3|1059|1
1648754780000|2022-03-31 19:26:20|1061.5|1058|1060.5|1058|1061.5|1058|1060.3|1058|0
1648754820000|2022-03-31 19:27:00||1058.3||1058.3||1058.3||1058.3|1
1648754830000|2022-03-31 19:27:10|1061|1058.5|1061|1058.5|1061|1058.5|1061|1058.5|0
1648754840000|2022-03-31 19:27:20|1060.5||1061||1061||1060.5||0
1648754850000|2022-03-31 19:27:30||1058.3||1058.5||1058.5||1058.3|0
1648754860000|2022-03-31 19:27:40|1060.8|1058.8|1061|1058.8|1061|1058.8|1060.8|1058.8|0
1648754870000|2022-03-31 19:27:50|1060.8|1058.5|1061|1058.5|1061|1058.5|1060.8|1058.5|1
1648754880000|2022-03-31 19:28:00||1058.8||1058.8||1058.8||1058.8|0
1648754890000|2022-03-31 19:28:10|1061.3|1058.5|1061.3|1058.8|1061.3|1059|1061.3|1058.5|0
1648754900000|2022-03-31 19:28:20||1059||1059||1059||1059|0
1648754920000|2022-03-31 19:28:40||1058.8||1059||1059||1058.8|1
1648754930000|2022-03-31 19:28:50|1061||1061.3||1061.3||1061||0
1648754940000|2022-03-31 19:29:00|1061.5|1059.3|1061|1059|1061.5|1059.3|1061|1059|0
1648754960000|2022-03-31 19:29:20|1061.3|1058.8|1061|1058.8|1061.3|1058.8|1060.8|1058.8|0
1648754970000|2022-03-31 19:29:30|1060.8|1059|1061|1058.8|1061.3|1059|1060.8|1058.8|1
1648754980000|2022-03-31 19:29:40|1061.3|1059|1061.3|1059|1061.3|1059|1061|1058.8|0
1648754990000|2022-03-31 19:29:50|1061|1058.8|1060.8|1058.5|1061.3|1058.8|1060.8|1058.3|0
1648755000000|2022-03-31 19:30:00|1061|1058.3|1060.5|1058.3|1061|1058.3|1060.5|1058.3|0
1648755010000|2022-03-31 19:30:10|1060.3|1058|1060.3|1058.3|1060.3|1058.3|1060|1057.8|0
1648755020000|2022-03-31 19:30:20|1060|1058.5|1060.3|1058.5|1060.3|1058.5|1060|1058.5|1
1648755030000|2022-03-31 19:30:30|1060.5|1058.3|1060.3|1058.5|1060.5|1058.5|1060.3|1058.3|0
1648755040000|2022-03-31 19:30:40||1058.3||1058.5||1058.5||1058.3|0
1648755060000|2022-03-31 19:31:00|1060|1058|1060.3|1058.5|1060.3|1058.5|1060|1058|0
1648755070000|2022-03-31 19:31:10|1060||1060.3||1060.3||1060||1
1648755090000|2022-03-31 19:31:30|1060.8|1059|1060.5|1059|1060.8|1059.3|1060.5|1059|0
1648755100000|2022-03-31 19:31:40||1058.8||1058.8||1058.8||1058.5|1
1648755110000|2022-03-31 19:31:50|1060.3|1058|1060|1058|1060.3|1058|1060|1058|0
1648755130000|2022-03-31 19:32:10|1059.8|1057.5|1059.5|1057.8|1060|1057.8|1059.5|1057.5|0
1648755150000|2022-03-31 19:32:30|1060|1057.5|1060|1058|1060|1058|1060|1057.5|0
1648755160000|2022-03-31 19:32:40|1059.8|1057.8|1059.8|1057.8|1059.8|1058|1059.8|1057.8|0
1648755170000|2022-03-31 19:32:50|1059.5|1057.3|1059.5|1057.5|1059.5|1057.5|1059.5|1057.3|1
1648755180000|2022-03-31 19:33:00||1057.3||1057.5||1057.5||1057.3|0
1648755190000|2022-03-31 19:33:10|1059.3|1057.3|1059.3|1057.5|1059.3|1057.5|1059.3|1057.3|0
1648755200000|2022-03-31 19:33:20|1059|1056.8|1059.3|1057.3|1059.3|1057.3|1058.8|1056.8|0
1648755210000|2022-03-31 19:33:30|1059|1057|1059|1057.3|1059|1057.3|1059|1057|0
1648755220000|2022-03-31 19:33:40|1059.3|1057|1059.3|1057.3|1059.3|1057.5|1059.3|1057|2
1648755240000|2022-03-31 19:34:00|1059|1057|1059|1057.3|1059|1057.3|1059|1057|0
1648755260000|2022-03-31 19:34:20|1058.3|1055.8|1058.5|1056.5|1058.5|1056.5|1058.3|1055.8|2
1648755270000|2022-03-31 19:34:30|1058.8|1056.8|1059|1057|1059|1057|1058.8|1056.5|0
1648755280000|2022-03-31 19:34:40|1058.8|1056.8|1059|1057|1059|1057|1058.8|1056.8|0
1648755300000|2022-03-31 19:35:00|1058.8|1057.3|1059.3|1057.5|1059.3|1057.5|1058.8|1057|0
1648755310000|2022-03-31 19:35:10|||||||||1
1648755320000|2022-03-31 19:35:20|1059||1059.3||1059.3||1059||0
1648755340000|2022-03-31 19:35:40|1059.8|1058|1059.8|1058.3|1060.3|1058.3|1059.8|1058|2
1648755360000|2022-03-31 19:36:00|1060.5|1058.5|1060.3|1058.8|1060.5|1058.8|1060.3|1058.5|1
1648755380000|2022-03-31 19:36:20|1060|1058.5|1059.8|1057.5|1060|1058.5|1059.8|1057.5|2
1648755400000|2022-03-31 19:36:40|1059.5|1057.3|1059.5|1057.5|1059.5|1057.5|1059.5|1057.3|0
1648755410000|2022-03-31 19:36:50|1059.8|1057.3|1059.5|1057.3|1059.8|1057.3|1059.3|1057|2
1648755420000|2022-03-31 19:37:00|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|0
1648755430000|2022-03-31 19:37:10|1059.5|1057.3|1059.5|1057.3|1059.8|1057.3|1059.5|1057.3|0
1648755440000|2022-03-31 19:37:20|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|1059.8|1057.3|0
1648755460000|2022-03-31 19:37:40||1057||1057||1057||1057|1
1648755480000|2022-03-31 19:38:00|1059.5|1056.8|1059.5|1057|1059.8|1057|1059.5|1056.8|0
1648755490000|2022-03-31 19:38:10|1059.3|1057.3|1059.3|1056.5|1059.3|1057.3|1059.3|1056.5|0
1648755500000|2022-03-31 19:38:20|1059.5|1057|1059.5|1057|1059.5|1057.3|1059.5|1057|0
1648755510000|2022-03-31 19:38:30|1059.3|1057.3|1059.3|1056.8|1059.3|1057.3|1059.3|1056.3|1
1648755530000|2022-03-31 19:38:50||1056.5||1056.5||1056.5||1056.5|0
1648755540000|2022-03-31 19:39:00|1059|1056.8|1059.3|1056.5|1059.3|1056.8|1059|1056.5|0
1648755550000|2022-03-31 19:39:10||1056.8||1056.5||1056.8||1056.5|0
1648755560000|2022-03-31 19:39:20|||||||||2
1648755570000|2022-03-31 19:39:30||1056.3||1056.5||1056.5||1056.3|0
1648755580000|2022-03-31 19:39:40|1058.8|1055.8|1058.3|1055.8|1059|1056.3|1058.3|1055.8|0
1648755590000|2022-03-31 19:39:50|1058.5|1055.5|1058.5|1055.8|1058.8|1055.8|1058.5|1055.5|0
1648755600000|2022-03-31 19:40:00|1058.8|1055.5|1058.3|1055.5|1058.8|1055.8|1058|1055.5|0
1648755610000|2022-03-31 19:40:10||1055.8||1055.8||1055.8||1055.5|1
1648755630000|2022-03-31 19:40:30|1058.5||1058.3||1058.5||1058.3||0
1648755640000|2022-03-31 19:40:40|1058|1055.5|1057.8|1054.8|1058.3|1055.8|1057.8|1054.8|0
1648755650000|2022-03-31 19:40:50|1058|1055.3|1057.5|1055|1058.3|1055.3|1057.3|1054.8|0
1648755660000|2022-03-31 19:41:00|1057.3|1054.8|1057.3|1054.8|1057.5|1054.8|1057.3|1054.8|2
1648755680000|2022-03-31 19:41:20|1057.5||1057.3||1057.5||1057.3||0
1648755690000|2022-03-31 19:41:30|1057.5|1055|1057.5|1055|1057.5|1055|1057.5|1054.8|0
1648755700000|2022-03-31 19:41:40|1057.3|1054.8|1057.5|1055|1057.8|1055.3|1057.3|1054.8|2
1648755720000|2022-03-31 19:42:00|1057|1054.8|1057.3|1055|1057.3|1055|1057|1054.8|0
1648755730000|2022-03-31 19:42:10|1057.5|1055.3|1057|1054.8|1057.5|1055.3|1057|1054.8|0
1648755740000|2022-03-31 19:42:20|1057.3|1055|1057|1054.5|1057.3|1055|1057|1054.5|0
1648755750000|2022-03-31 19:42:30|1057.3||1057||1057.3||1057||1
1648755760000|2022-03-31 19:42:40|1057.3|1054.8|1057|1054.5|1057.3|1054.8|1057|1054.5|0
1648755770000|2022-03-31 19:42:50|1056.8|1054.3|1057|1054.5|1057|1054.5|1056.8|1054.3|0
1648755780000|2022-03-31 19:43:00|1056.8|1054.3|1056.8|1054.3|1056.8|1054.3|1056.5|1054|0
1648755790000|2022-03-31 19:43:10|1057|1054.5|1057|1054.5|1057.3|1054.5|1057|1054.3|1
1648755810000|2022-03-31 19:43:30|1057.8|1055.8|1057.8|1056|1057.8|1056|1057.8|1055.8|0
1648755820000|2022-03-31 19:43:40||1055.8||1056||1056||1055.8|0
1648755830000|2022-03-31 19:43:50|1057.5|1055.8|1057.5|1055.5|1057.5|1055.8|1057.5|1055.5|1
1648755840000|2022-03-31 19:44:00|1057|1055.8|1056.5|1054.5|1057|1055.8|1056.5|1054.3|0
1648755850000|2022-03-31 19:44:10|1056.8|1054.8|1056.8|1054.8|1056.8|1054.8|1056.5|1054.5|0
1648755860000|2022-03-31 19:44:20|1057|1054.5|1057|1054.8|1057|1054.8|1056.8|1054.5|0
1648755880000|2022-03-31 19:44:40||1054.5||1054.5||1054.5||1054.5|1
1648755890000|2022-03-31 19:44:50|1056.8|1054.3|1057|1054.3|1057|1054.3|1056.8|1054|0
1648755900000|2022-03-31 19:45:00||1054||1054||1054.3||1054|0
1648755910000|2022-03-31 19:45:10||1054.3||1054.3||1054.3||1054.3|0
1648755920000|2022-03-31 19:45:20||1054||1053.8||1054.3||1053.8|1
1648755930000|2022-03-31 19:45:30|1056.8||1056.8||1056.8||1056.8||0
1648755940000|2022-03-31 19:45:40|1056.5||1056.5||1056.8||1056.5||0
1648755960000|2022-03-31 19:46:00|1056.3|1053.5|1056.5|1053.5|1056.5|1053.5|1056.3|1053.5|1
1648755980000|2022-03-31 19:46:20|1056.3|1052.8|1056|1052.8|1056.3|1053|1056|1052.8|0
1648756010000|2022-03-31 19:46:50|1054.8|1051.5|1055.3|1051.8|1055.5|1052|1054.8|1051.5|1
1648756050000|2022-03-31 19:47:30|||||||||1
1648756060000|2022-03-31 19:47:40||1052.3||1051.8||1052.3||1051.8|0
1648756070000|2022-03-31 19:47:50||1052||1052||1052||1052|0
1648756080000|2022-03-31 19:48:00|1055.8|1051.8|1055.8|1052.5|1055.8|1052.5|1055.5|1051.8|0
1648756090000|2022-03-31 19:48:10|1056|1052.8|1056|1052.5|1056|1052.8|1056|1052.5|0
1648756100000|2022-03-31 19:48:20||1052.3||1052.3||1052.3||1052.3|1
1648756110000|2022-03-31 19:48:30||1052.5||1052.5||1052.8||1052.3|0
1648756120000|2022-03-31 19:48:40|1055.8|1052.8|1055.5|1052.5|1055.8|1052.8|1055.5|1052.5|0
1648756130000|2022-03-31 19:48:50|1055.3||1055.5||1055.5||1055.3||0
1648756140000|2022-03-31 19:49:00|1055.3|1052.3|1055.5|1052.5|1055.5|1052.5|1055.3|1052.3|0
1648756150000|2022-03-31 19:49:10|1054.8|1052|1054.3|1051.5|1055|1052.3|1054.3|1051.5|1
1648756160000|2022-03-31 19:49:20||1051.8||1051.8||1051.8||1051.8|0
1648756170000|2022-03-31 19:49:30|1054.5|1051.5|1054.3|1051.5|1054.5|1051.8|1054.3|1051.5|0
1648756180000|2022-03-31 19:49:40||1051.8||1051.8||1051.8||1051.5|0
1648756190000|2022-03-31 19:49:50|1054.5|1051.5|1054.8|1051.8|1054.8|1051.8|1054.5|1051.5|1
1648756200000|2022-03-31 19:50:00|1055.3|1052|1054.8|1052.8|1055.3|1052.8|1054.8|1052|0
1648756210000|2022-03-31 19:50:10|1054.3|1052.3|1054.3|1052.3|1054.5|1052.3|1054.3|1052.3|0
1648756220000|2022-03-31 19:50:20||1051.8||1051.8||1051.8||1051.8|0
1648756230000|2022-03-31 19:50:30|1054.5||1054.5||1054.5||1054.5||1
1648756240000|2022-03-31 19:50:40|||||||||1
1648756250000|2022-03-31 19:50:50|1054.3||1054.5||1054.5||1054.3||0
1648756260000|2022-03-31 19:51:00|1054.8||1054.5||1054.8||1054.3||0
1648756280000|2022-03-31 19:51:20|1054.3||1054.3||1054.3||1054.3||0
1648756290000|2022-03-31 19:51:30|1054|1051.3|1053.8|1051.5|1054|1051.5|1053.8|1051.3|1
1648756300000|2022-03-31 19:51:40|1053.5|1051.3|1054|1051.8|1054|1051.8|1053.5|1051.3|0
1648756310000|2022-03-31 19:51:50|1053.8|1051.5|1053.5|1051.5|1053.8|1051.5|1053.5|1051.5|0
1648756320000|2022-03-31 19:52:00|1053.8||1053.8||1053.8||1053.8||0
1648756330000|2022-03-31 19:52:10|||||||||1
1648756340000|2022-03-31 19:52:20|1053.5|1051.3|1053.3|1051.3|1053.5|1051.3|1053.3|1051.3|0
1648756350000|2022-03-31 19:52:30|1053.5|1050.5|1053.3|1050.5|1053.5|1050.5|1053.3|1050.5|0
1648756370000|2022-03-31 19:52:50|1053.5|1050.8|1053.3|1050.5|1053.5|1050.8|1053.3|1050.5|0
1648756380000|2022-03-31 19:53:00|1053.5|1050.8|1053.3|1051.3|1053.5|1051.3|1052.8|1050.8|3
1648756390000|2022-03-31 19:53:10|1053.5|1051.5|1053.3|1051|1053.5|1052|1053.3|1051|1
1648756400000|2022-03-31 19:53:20||1051.3||1051.3||1051.3||1051.3|0
1648756410000|2022-03-31 19:53:30||1051.5||1051.3||1051.5||1051.3|1
1648756420000|2022-03-31 19:53:40||1051.8||1051.3||1051.8||1051.3|0
1648756430000|2022-03-31 19:53:50||1051.8||1051.3||1051.8||1051.3|0
1648756440000|2022-03-31 19:54:00||1051.8||1051.8||1051.8||1051.8|0
1648756460000|2022-03-31 19:54:20|1053.8|1052|1053.8|1052|1053.8|1052|1053.8|1052|0
1648756470000|2022-03-31 19:54:30|1054|1052.5|1053.5|1051.8|1054|1052.5|1053.5|1051.8|0
1648756480000|2022-03-31 19:54:40|1053.8|1051.5|1053|1050.8|1053.8|1051.5|1053|1050.8|1
1648756490000|2022-03-31 19:54:50|1052.8|1050.3|1053|1050.3|1053|1050.5|1052.8|1050|0
1648756500000|2022-03-31 19:55:00||1050.5||1050.3||1050.5||1050.3|0
1648756510000|2022-03-31 19:55:10|1052.3|1049.8|1051.8|1049.3|1052.3|1050.3|1051.3|1049.3|1
1648756520000|2022-03-31 19:55:20|1052|1049.5|1052.3|1049.8|1052.3|1049.8|1052|1049.5|0
1648756530000|2022-03-31 19:55:30|1052.8|1050.3|1052.8|1050.8|1052.8|1050.8|1052.5|1050|1
1648756540000|2022-03-31 19:55:40|1052.5|1050.5|1052|1049.5|1052.5|1050.8|1051.8|1049.3|0
1648756550000|2022-03-31 19:55:50||1049.3||1049.5||1049.5||1049.3|0
1648756560000|2022-03-31 19:56:00|1051.8|1049.3|1051.8|1049.3|1051.8|1049.3|1051.8|1049.3|0
1648756570000|2022-03-31 19:56:10|1052|1049.5|1052|1049.5|1052|1049.5|1051.8|1049.5|0
1648756580000|2022-03-31 19:56:20||1049.8||1049.8||1049.8||1049.5|1
1648756620000|2022-03-31 19:57:00|1051.3|1049.3|1051.3|1049.3|1051.3|1049.3|1051|1049.3|1
1648756630000|2022-03-31 19:57:10|1051.5||1051.3||1051.5||1051.3||0
1648756650000|2022-03-31 19:57:30|1051||1051.3||1051.3||1051||0
1648756680000|2022-03-31 19:58:00|1051|1047.5|1051|1048.5|1051|1048.5|1050.8|1047.5|7
1648756690000|2022-03-31 19:58:10|1051.3|1048.3|1052.3|1050|1052.3|1050|1051.3|1048.3|3
1648756700000|2022-03-31 19:58:20|1052||1052||1052||1052||0
1648756710000|2022-03-31 19:58:30|1052.3|1050.8|1052|1050|1052.3|1050.8|1052|1050|0
1648756720000|2022-03-31 19:58:40||1050.3||1050.3||1050.3||1050.3|0
1648756730000|2022-03-31 19:58:50||1049.8||1050||1050||1049.8|1
1648756740000|2022-03-31 19:59:00||1050.3||1050.3||1050.3||1050.3|0
1648756750000|2022-03-31 19:59:10|1052.3|1050.8|1054|1051.5|1054|1051.5|1052.3|1050.8|2
1648756760000|2022-03-31 19:59:20|1054.3|1051.8|1054|1051.5|1054.3|1051.8|1054|1051.5|0
1648756770000|2022-03-31 19:59:30||1051.8||1051.8||1051.8||1051.8|0
1648756780000|2022-03-31 19:59:40|1054.3||1054.3||1054.3||1054||0
1648756800000|2022-03-31 20:00:00||1052||1052||1052||1051.8|0
1648756810000|2022-03-31 20:00:10|1055.3|1052.5|1055.8|1053.3|1055.8|1053.3|1055.3|1052.5|0
1648756830000|2022-03-31 20:00:30|1055.5||1055.8||1055.8||1055.5||0
1648756840000|2022-03-31 20:00:40|1056|1053.5|1056|1053.5|1056|1053.5|1056|1053.5|0
1648756850000|2022-03-31 20:00:50|1056.8|1053.8|1057|1054.8|1057|1054.8|1056.3|1053.8|0
1648756860000|2022-03-31 20:01:00|1057.3|1055|1057|1055|1057.3|1055.3|1057|1055|0
1648756870000|2022-03-31 20:01:10|1057.3|1055.3|1057.8|1055|1057.8|1055.3|1057.3|1055|0
1648756880000|2022-03-31 20:01:20|1057.5|1055.3|1057.3|1055|1057.8|1055.3|1057.3|1055|0
1648756890000|2022-03-31 20:01:30|1057.5|1055.3|1058|1055.5|1058|1055.5|1057.3|1055|0
1648756910000|2022-03-31 20:01:50|1058.3|1055.8|1058.5|1056.3|1058.8|1056.3|1058.3|1055.8|0
1648756920000|2022-03-31 20:02:00|1058.8|1056.5|1058.5|1056.5|1059|1056.5|1058.5|1056.5|0
1648756930000|2022-03-31 20:02:10|1058.8||1058.5||1058.8||1058.5||0
1648756940000|2022-03-31 20:02:20|1058.3|1056.3|1058.3|1055.5|1058.5|1056.3|1058|1055.5|0
1648756950000|2022-03-31 20:02:30|1058.5|1055.8|1058.3|1055.8|1058.5|1055.8|1057.8|1055.5|0
1648756960000|2022-03-31 20:02:40|1058.5|1056|1058|1055.5|1058.5|1056|1058|1055.5|0
1648756970000|2022-03-31 20:02:50|1058.3|1055.8|1058.3|1055.5|1058.5|1055.8|1058|1055.5|0
1648756980000|2022-03-31 20:03:00|1058.5|1056|1058.5|1056.3|1058.5|1056.3|1058.5|1056|0
1648756990000|2022-03-31 20:03:10|1058.8||1059||1059||1058.8||0
1648757010000|2022-03-31 20:03:30|1059.8|1056.8|1059.3|1056.8|1059.8|1056.8|1059.3|1056.5|0
1648757020000|2022-03-31 20:03:40|1059|1056.5|1059.3|1056.8|1059.5|1056.8|1059|1056.5|0
1648757030000|2022-03-31 20:03:50|1059|1056.5|1059|1056.5|1059|1056.5|1059|1056.3|0
1648757040000|2022-03-31 20:04:00||1056.3||1056||1056.3||1056|0
1648757050000|2022-03-31 20:04:10|1058.5|1055.8|1058.5|1055.8|1058.5|1055.8|1058.5|1055.8|0
1648757060000|2022-03-31 20:04:20|1059|1056.3|1059.8|1056.5|1059.8|1056.5|1059|1056.3|0
1648757070000|2022-03-31 20:04:30|1059.5|1056.3|1059.3|1056.3|1059.8|1056.3|1059.3|1056.3|0
1648757080000|2022-03-31 20:04:40|1059|1056.5|1059.3|1056.3|1059.5|1056.5|1059|1056.3|0
1648757090000|2022-03-31 20:04:50|1059||1059.3||1059.3||1059||0
1648757100000|2022-03-31 20:05:00|1059||1059||1059.3||1059||0
1648757110000|2022-03-31 20:05:10|1059.3||1059||1059.3||1059||0
1648757120000|2022-03-31 20:05:20|1058.8|1056.5|1059|1056.3|1059|1056.5|1058.8|1056.3|0
1648757130000|2022-03-31 20:05:30|1059.3|1056.5|1059.3|1056.5|1059.3|1056.5|1059|1056.3|0
1648757140000|2022-03-31 20:05:40||1056.3||1056.3||1056.5||1056.3|0
1648757150000|2022-03-31 20:05:50|1059.5||1059.3||1059.5||1059.3||0
1648757160000|2022-03-31 20:06:00|1059.5||1059.5||1059.8||1059.5||0
1648757190000|2022-03-31 20:06:30|1059.8|1056.5|1059.5|1056.8|1059.8|1056.8|1059.5|1056.5|0
1648757200000|2022-03-31 20:06:40|1059.8|1057|1060|1057|1060|1057|1059.5|1056.8|0
1648757210000|2022-03-31 20:06:50|1060.5|1057.8|1060.3|1057|1060.5|1057.8|1059.8|1057|0
1648757220000|2022-03-31 20:07:00|1060||1060||1060||1060||0
1648757230000|2022-03-31 20:07:10||1057.3||1057||1057.3||1057|0
1648757240000|2022-03-31 20:07:20||1057.3||1057.3||1057.3||1057|0
1648757250000|2022-03-31 20:07:30||1057||1057||1057.3||1057|0
1648757260000|2022-03-31 20:07:40|1059.8||1059.8||1059.8||1059.8||0
1648757270000|2022-03-31 20:07:50||1057.3||1057||1057.3||1057|0
1648757280000|2022-03-31 20:08:00|1060.5|1057.5|1060.5|1057.8|1060.5|1057.8|1060.5|1057.3|0
1648757290000|2022-03-31 20:08:10|1061|1058.3|1061.5|1058.3|1062|1058.5|1061|1058.3|0
1648757300000|2022-03-31 20:08:20||1058.8||1058.8||1058.8||1058.5|0
1648757310000|2022-03-31 20:08:30|1061.8||1061.5||1061.8||1061.5||0
1648757320000|2022-03-31 20:08:40|1061.8||1061.8||1061.8||1061.5||0
1648757330000|2022-03-31 20:08:50|1061.5|1059|1062|1059|1062.3|1059.3|1061.5|1059|0
1648757340000|2022-03-31 20:09:00|1062.3|1059.5|1062|1059.5|1062.3|1059.5|1062|1059.5|0
1648757350000|2022-03-31 20:09:10||1059.3||1059.3||1059.5||1059.3|0
1648757360000|2022-03-31 20:09:20|1062.3|1059.5|1062|1059.5|1062.3|1059.5|1062|1059.5|0
1648757370000|2022-03-31 20:09:30|1062.5|1059.8|1062.3|1059.8|1062.5|1059.8|1062.3|1059.8|0
1648757380000|2022-03-31 20:09:40|1062.5|1060|1062.3|1059.8|1062.5|1060|1062.3|1059.8|0
1648757390000|2022-03-31 20:09:50|1062.5|1060|1062|1059.8|1062.5|1060|1062|1059.8|0
1648757400000|2022-03-31 20:10:00|1061.8|1059.3|1061.3|1058.3|1061.8|1059.3|1061.3|1058.3|0
1648757420000|2022-03-31 20:10:20||1058.8||1058.8||1058.8||1058.8|0
1648757470000|2022-03-31 20:11:10|1061||1061||1061||1061||0
1648757480000|2022-03-31 20:11:20|1061.3|1057.5|1060.5|1057.5|1061.3|1057.5|1060.5|1057.3|1
1648757490000|2022-03-31 20:11:30|1060.8||1060.8||1060.8||1060.8||0
1648757500000|2022-03-31 20:11:40|1060.5|1057.8|1060.8|1057.5|1060.8|1057.8|1060.5|1057.5|0
1648757510000|2022-03-31 20:11:50|1060.5||1060.8||1060.8||1060.5||0
1648757530000|2022-03-31 20:12:10|1060.5||1060.5||1060.8||1060.5||0
1648757540000|2022-03-31 20:12:20|1060.8||1060.5||1060.8||1060.5||0
1648757550000|2022-03-31 20:12:30|1060.8|1058|1061.3|1058.5|1061.3|1058.5|1060.8|1058|0
1648757560000|2022-03-31 20:12:40|1062.3|1059|1062|1058.5|1062.3|1059|1061.8|1058.5|0
1648757570000|2022-03-31 20:12:50|1062.5|1059|1062|1058.5|1062.5|1059|1062|1058.5|0
1648757580000|2022-03-31 20:13:00|1061.5||1062||1062||1061.5||0
1648757620000|2022-03-31 20:13:40|1061.5||1061.5||1062||1061.5||0
1648757650000|2022-03-31 20:14:10|1061.8|1058.8|1061.5|1058.5|1062|1058.8|1061.5|1058.5|0
1648757660000|2022-03-31 20:14:20|1061.8||1062||1062||1061.5||0
1648757670000|2022-03-31 20:14:30|1061.8||1061.8||1061.8||1061.8||0
1648757690000|2022-03-31 20:14:50|1061.3|1058|1060.3|1057.5|1061.3|1058|1060|1057|0
1648757700000|2022-03-31 20:15:00|1060|1057|1060|1057|1060|1057.3|1060|1057|0
1648757710000|2022-03-31 20:15:10|1060.3|1057.3|1060.3|1057.3|1060.3|1057.3|1060.3|1057.3|0
1648757730000|2022-03-31 20:15:30|1060.5|1058|1060.5|1058|1060.5|1058|1060.3|1058|0
1648757740000|2022-03-31 20:15:40|1061|1058.3|1060.8|1058.3|1061|1058.3|1060.8|1058.3|0
1648757760000|2022-03-31 20:16:00|1061.3|1058.5|1061.3|1058.8|1061.3|1058.8|1061.3|1058.3|0
1648757780000|2022-03-31 20:16:20|1061.5||1061.5||1061.5||1061.5||0
1648757800000|2022-03-31 20:16:40|1061|1059.5|1061.5|1058.3|1061.8|1059.5|1061|1058.3|0
1648757810000|2022-03-31 20:16:50||1058.5||1058.5||1058.5||1058.5|0
1648757820000|2022-03-31 20:17:00|1061.3|1058.3|1061|1058.3|1061.3|1058.3|1061|1058.3|0
1648757830000|2022-03-31 20:17:10|1060.8|1058.5|1060.8|1058|1061|1058.5|1060.8|1058|0
1648757840000|2022-03-31 20:17:20|1061|1058.3|1061|1058.3|1061|1058.3|1061|1058.3|0
1648757850000|2022-03-31 20:17:30|1060.5|1058.5|1060.5|1058.3|1060.8|1058.5|1060.5|1058|2
1648757870000|2022-03-31 20:17:50|1060.3|1057|1059|1056.5|1060.3|1057|1059|1056.5|1
1648757880000|2022-03-31 20:18:00|1058.8|1056.3|1058.8|1055.8|1059|1056.3|1058.8|1055.8|1
1648757890000|2022-03-31 20:18:10|1058.5|1056|1058.3|1055.3|1058.8|1056|1058|1055.3|1
1648757900000|2022-03-31 20:18:20|1058|1055|1057.5|1055|1058|1055|1057.5|1055|1
1648757910000|2022-03-31 20:18:30|1057.8||1058||1058||1057.8||0
1648757920000|2022-03-31 20:18:40|1058.3|1055.5|1058.3|1055.3|1058.3|1055.5|1058|1055.3|2
1648757930000|2022-03-31 20:18:50|1058||1058||1058||1058||2
1648757940000|2022-03-31 20:19:00|1057.8|1055.5|1058|1055|1058.3|1055.8|1057.8|1054.8|3
1648757950000|2022-03-31 20:19:10||1054.8||1054.8||1055||1054.8|0
1648757960000|2022-03-31 20:19:20|1057.8|1055|1058|1055|1058|1055|1057.8|1055|2
1648757970000|2022-03-31 20:19:30||1054.8||1055||1055||1054.8|1
1648757980000|2022-03-31 20:19:40|1057.8|1054.8|1057.8|1055|1057.8|1055|1057.8|1054.8|1
1648757990000|2022-03-31 20:19:50|1058|1054.8|1057.5|1054.8|1058|1054.8|1057.3|1054.5|0
1648758000000|2022-03-31 20:20:00|1057.3|1054.5|1057.3|1054.8|1057.3|1054.8|1057.3|1054.5|1
1648758010000|2022-03-31 20:20:10|1057.5||1057.3||1057.5||1057.3||1
1648758020000|2022-03-31 20:20:20|1057.5|1054.5|1057.5|1054.5|1057.5|1054.5|1057.3|1054.5|1
1648758030000|2022-03-31 20:20:30|1057.3|1054.8|1057.5|1054.5|1057.5|1054.8|1057.3|1054.5|1
1648758040000|2022-03-31 20:20:40|1057.3||1057.3||1057.3||1057.3||0
1648758050000|2022-03-31 20:20:50|1056.8|1053.3|1057.3|1053.8|1057.3|1054|1056.8|1053.3|1
1648758060000|2022-03-31 20:21:00|1057|1054|1056.8|1053.8|1057.3|1054|1056.8|1053.5|1
1648758070000|2022-03-31 20:21:10|1057|1053.5|1057.3|1053.5|1057.3|1053.5|1057|1053.5|1
1648758090000|2022-03-31 20:21:30|1056.8|1052.8|1056|1052.5|1057|1052.8|1056|1052.5|1
1648758100000|2022-03-31 20:21:40|1055.8||1055.8||1055.8||1055.5||1
1648758110000|2022-03-31 20:21:50|1055.5||1055.5||1055.5||1055.5||1
1648758120000|2022-03-31 20:22:00||1052.8||1052.8||1052.8||1052.8|0
1648758130000|2022-03-31 20:22:10|1055.8||1055.8||1056||1055.8||1
1648758140000|2022-03-31 20:22:20|||||||||1
1648758150000|2022-03-31 20:22:30|1055.5||1055.5||1055.5||1055.5||1
1648758160000|2022-03-31 20:22:40|1055.8||1055.8||1055.8||1055.8||1
1648758180000|2022-03-31 20:23:00|||||||||1
1648758190000|2022-03-31 20:23:10|1056.5|1053.8|1056.5|1053.8|1056.8|1054|1056.5|1053.8|1
1648758200000|2022-03-31 20:23:20|||||||||1
1648758220000|2022-03-31 20:23:40|1056.8|1054|1057.5|1054|1057.5|1054|1056.8|1054|1
1648758230000|2022-03-31 20:23:50|||||||||1
1648758240000|2022-03-31 20:24:00|1057.3||1057||1057.3||1057||1
1648758250000|2022-03-31 20:24:10|1057.3||1057.3||1057.3||1057.3||1
1648758260000|2022-03-31 20:24:20|1057|1053.8|1057|1054|1057|1054|1057|1053.8|0
1648758270000|2022-03-31 20:24:30|1056.8|1053.3|1056|1052.8|1056.8|1053.8|1056|1052.8|1
1648758280000|2022-03-31 20:24:40|1055.8||1055.8||1055.8||1055.8||1
1648758290000|2022-03-31 20:24:50|1055.5|1052.5|1055.5|1052|1055.5|1052.5|1055.5|1052|1
1648758300000|2022-03-31 20:25:00|1055.3|1051.8|1055.3|1051.8|1055.3|1051.8|1055|1051.8|0
1648758310000|2022-03-31 20:25:10|1055||1055.3||1055.3||1055||1
1648758320000|2022-03-31 20:25:20|||||||||1
1648758330000|2022-03-31 20:25:30|||||||||1
1648758340000|2022-03-31 20:25:40|1054.8||1054.8||1054.8||1054.8||0
1648758350000|2022-03-31 20:25:50|||||||||1
1648758360000|2022-03-31 20:26:00|1055|1052|1055|1052|1055|1052.3|1055|1052|1
1648758370000|2022-03-31 20:26:10|1054.8|1052.3|1054.8|1052|1054.8|1052.3|1054.8|1052|1
1648758380000|2022-03-31 20:26:20|||||||||1
1648758390000|2022-03-31 20:26:30|1054.5|1051.5|1054.5|1051.8|1054.5|1051.8|1054.5|1051.5|0
1648758400000|2022-03-31 20:26:40||1051.5||1051.8||1051.8||1051.5|2
1648758410000|2022-03-31 20:26:50|1054.8|1051.5|1054.8|1052|1054.8|1052|1054.8|1051.5|2
1648758420000|2022-03-31 20:27:00||1051.8||1051.5||1052||1051.5|1
1648758430000|2022-03-31 20:27:10||1051.8||1051.8||1051.8||1051.5|0
1648758440000|2022-03-31 20:27:20||1051.5||1051.8||1051.8||1051.5|2
1648758450000|2022-03-31 20:27:30|||||||||1
1648758460000|2022-03-31 20:27:40|||||||||1
1648758470000|2022-03-31 20:27:50||1051.5||1051.5||1051.5||1051.5|0
1648758480000|2022-03-31 20:28:00|1054.3|1051.8|1054.8|1052|1055|1052|1054.3|1051.5|1
1648758490000|2022-03-31 20:28:10|1054.5|1051.5|1055.3|1051.5|1055.3|1051.8|1054.5|1051.5|3
1648758500000|2022-03-31 20:28:20|1055.8|1051.8|1055.5|1052.8|1055.8|1052.8|1055.5|1051.8|1
1648758510000|2022-03-31 20:28:30|1055.8|1053.3|1055.8|1052.3|1055.8|1053.3|1055.8|1052.3|1
1648758520000|2022-03-31 20:28:40|1055.5|1051.8|1055.5|1051.8|1055.5|1051.8|1055.5|1051.8|0
1648758530000|2022-03-31 20:28:50||1052||1052||1052||1052|1
1648758540000|2022-03-31 20:29:00|||||||||2
1648758550000|2022-03-31 20:29:10|1055||1055||1055||1055||2
1648758560000|2022-03-31 20:29:20|1054.5|1051.8|1054.5|1051.8|1054.8|1052|1054.5|1051.8|0
1648758570000|2022-03-31 20:29:30|1054.8|1051|1054.3|1051|1054.8|1051|1054.3|1051|2
1648758580000|2022-03-31 20:29:40|||||||||2
1648758590000|2022-03-31 20:29:50||1050.8||1050.8||1051||1050.8|4
1648758600000|2022-03-31 20:30:00|1054.5|1051.3|1054.5|1051.3|1054.5|1051.3|1054.3|1051|0
1648758610000|2022-03-31 20:30:10|1054.8|1051.5|1055.3|1051.8|1055.3|1051.8|1054.5|1051.5|0
1648758620000|2022-03-31 20:30:20|1055|1052|1055.3|1051.8|1055.3|1052|1055|1051.8|0
1648758630000|2022-03-31 20:30:30|1055|1051.5|1055.3|1051.8|1055.3|1051.8|1055|1051.5|0
1648758640000|2022-03-31 20:30:40|1055|1051.5|1054.8|1051.5|1055|1051.8|1054.8|1051.5|0
1648758720000|2022-03-31 20:32:00||1051||1051.3||1051.3||1051|0
1648758750000|2022-03-31 20:32:30|1054.3|1051|1054.5|1051.3|1054.8|1051.3|1054.3|1051|2
1648758770000|2022-03-31 20:32:50|1054.8|1051.5|1054.8|1051.5|1054.8|1051.5|1054.8|1051.5|0
1648758780000|2022-03-31 20:33:00|1055|1051.8|1055|1052|1055.3|1052|1055|1051.8|0
1648758790000|2022-03-31 20:33:10|1055.3|1053|1055.3|1053|1055.3|1053|1055.3|1053|1
1648758800000|2022-03-31 20:33:20|1054.8|1053.3|1055.3|1053.3|1055.5|1053.3|1054.8|1053.3|0
1648758820000|2022-03-31 20:33:40|1054.8|1052.8|1054.8|1052.8|1054.8|1053|1054.8|1052.8|0
1648758840000|2022-03-31 20:34:00|1054.3|1052.5|1054.5|1052.3|1054.5|1052.8|1054.3|1051|2
1648758850000|2022-03-31 20:34:10|1054.3|1052|1054.3|1052|1054.3|1052.3|1054.3|1052|0
1648758860000|2022-03-31 20:34:20|1054.5|1052.3|1053.8|1051.8|1054.5|1052.3|1053.8|1051.8|0
1648758870000|2022-03-31 20:34:30|1054||1054||1054||1054||0
1648758880000|2022-03-31 20:34:40|1054.3|1052|1054.3|1052|1054.3|1052|1054.3|1052|0
1648758890000|2022-03-31 20:34:50|1054.5|1051.8|1054.3|1051|1054.5|1052|1054.3|1051|1
1648758900000|2022-03-31 20:35:00|1054.5||1054.3||1054.5||1054.3||0
1648758930000|2022-03-31 20:35:30|1054.5|1051.3|1054.5|1051|1054.8|1051.3|1054.5|1051|0
1648758940000|2022-03-31 20:35:40|1054.8||1054.3||1054.8||1054.3||2
1648758950000|2022-03-31 20:35:50|1054|1050.8|1053.8|1050.3|1054|1050.8|1053.5|1050.3|0
1648758960000|2022-03-31 20:36:00||1050.5||1050.3||1050.5||1050.3|0
1648758990000|2022-03-31 20:36:30||1051.3||1051.3||1051.3||1051.3|1
1648759020000|2022-03-31 20:37:00|1054||1053.8||1054||1053.8||0
1648759040000|2022-03-31 20:37:20||1050.3||1050.3||1050.3||1050.3|1
1648759050000|2022-03-31 20:37:30|1053.5|1050|1053.3|1050|1053.5|1050|1053.3|1050|0
1648759060000|2022-03-31 20:37:40|1053.5|1050.3|1053.5|1050.3|1053.5|1050.3|1053.5|1050.3|0
1648759070000|2022-03-31 20:37:50|1053|1050|1053.3|1050|1053.3|1050|1053|1049.8|0
1648759080000|2022-03-31 20:38:00|1053.5||1053.5||1053.5||1053.5||0
1648759090000|2022-03-31 20:38:10|1053|1049.3|1052.8|1049.3|1053|1049.5|1052.8|1049.3|1
1648759100000|2022-03-31 20:38:20|1053|1049.5|1053|1049.5|1053.5|1050|1053|1049.5|0
1648759110000|2022-03-31 20:38:30|1052.8|1049.8|1053|1049.5|1053|1049.8|1052.8|1049.5|0
1648759120000|2022-03-31 20:38:40|1053.3|1049.8|1053.3|1049.8|1053.3|1049.8|1053.3|1049.8|0
1648759130000|2022-03-31 20:38:50|1052.8|1049.3|1052.8|1049.3|1052.8|1049.3|1052.8|1049.3|0
1648759140000|2022-03-31 20:39:00|1053.3|1049.5|1053|1049.5|1053.3|1049.5|1052.8|1049.3|1
1648759150000|2022-03-31 20:39:10|1052.8|1049.3|1052.8|1049.3|1052.8|1049.3|1052.8|1049.3|0
1648759160000|2022-03-31 20:39:20|1053|1049.5|1052.8|1049.5|1053|1049.5|1052.8|1049.5|0
1648759170000|2022-03-31 20:39:30|1052.5|1049.3|1052.3|1049|1052.5|1049.3|1052.3|1049|1
1648759180000|2022-03-31 20:39:40|1052.5||1052.3||1052.5||1052.3||0
1648759190000|2022-03-31 20:39:50|1052.5|1049.5|1052.5|1049.5|1052.5|1049.5|1052.5|1049.5|0
1648759200000|2022-03-31 20:40:00|1052.8|1049.8|1052.8|1049.8|1052.8|1049.8|1052.8|1049.8|0
1648759210000|2022-03-31 20:40:10||1049.5||1049.8||1049.8||1049.5|0
1648759220000|2022-03-31 20:40:20||1049.5||1049.8||1049.8||1049.5|1
1648759230000|2022-03-31 20:40:30|1053||1053||1053||1053||0
1648759250000|2022-03-31 20:40:50||1049.5||1049.5||1049.8||1049.5|0
1648759260000|2022-03-31 20:41:00||1049.8||1049.8||1049.8||1049.8|0
1648759270000|2022-03-31 20:41:10||1049.5||1049.8||1049.8||1049.5|1
1648759300000|2022-03-31 20:41:40|1053.3|1050|1053.5|1050|1053.5|1050|1053.3|1050|0
1648759310000|2022-03-31 20:41:50|||||||||1
1648759330000|2022-03-31 20:42:10|||||||||1
1648759350000|2022-03-31 20:42:30|||||||||1
1648759360000|2022-03-31 20:42:40|1053|1049.8|1053|1049.8|1053|1049.8|1053|1049.5|0
1648759370000|2022-03-31 20:42:50|||||||||2
1648759380000|2022-03-31 20:43:00||1050||1050||1050||1050|0
1648759410000|2022-03-31 20:43:30|1052.5||1052.8||1052.8||1052.5||0
1648759430000|2022-03-31 20:43:50|1053.5||1053.5||1053.5||1053.5||0
1648759440000|2022-03-31 20:44:00|1052.8|1050.3|1052.8|1049.8|1052.8|1050.3|1052.5|1049.8|0
1648759450000|2022-03-31 20:44:10|1053|1050|1053.3|1050|1053.5|1050|1053|1050|0
1648759460000|2022-03-31 20:44:20|1053|1049.8|1053.3|1050|1053.3|1050|1053|1049.8|0
1648759470000|2022-03-31 20:44:30|1053|1049.8|1053.3|1049.8|1053.3|1049.8|1053|1049.8|0
1648759480000|2022-03-31 20:44:40|1053||1053||1053||1053||0
1648759490000|2022-03-31 20:44:50|1053.3|1049.5|1053|1049.8|1053.3|1049.8|1053|1049.5|0
1648759500000|2022-03-31 20:45:00|1053.5|1049.5|1053|1049.8|1053.5|1049.8|1052.8|1049.5|0
1648759510000|2022-03-31 20:45:10|1053.8|1050|1053.8|1050.5|1053.8|1050.5|1053.8|1050|0
1648759520000|2022-03-31 20:45:20|1054|1050.8|1053.8|1050.8|1054|1050.8|1053.8|1050.8|0
1648759530000|2022-03-31 20:45:30|1053.3|1050.5|1053.3|1050|1053.8|1050.5|1053.3|1050|0
1648759540000|2022-03-31 20:45:40|1053.5|1050.3|1053.3|1050|1053.5|1050.3|1053.3|1050|0
1648759550000|2022-03-31 20:45:50|1054|1050.5|1053.8|1050.8|1054|1050.8|1053.8|1050.3|0
1648759560000|2022-03-31 20:46:00||1050.3||1050.5||1050.5||1050.3|0
1648759570000|2022-03-31 20:46:10|1053.5|1050.3|1053.8|1050.3|1053.8|1050.3|1053.5|1050.3|0
1648759580000|2022-03-31 20:46:20|1053.5|1050.5|1053.5|1050.3|1053.5|1050.5|1053.3|1050.3|0
1648759590000|2022-03-31 20:46:30|1053.3||1053.3||1053.3||1053.3||0
1648759620000|2022-03-31 20:47:00||1050||1050.3||1050.3||1050|0
1648759630000|2022-03-31 20:47:10||1050||1050||1050||1050|0
1648759680000|2022-03-31 20:48:00||1050.3||1050.3||1050.3||1050.3|0
1648759690000|2022-03-31 20:48:10|1053.5||1053.5||1053.5||1053.5||0
1648759700000|2022-03-31 20:48:20|1053.8|1050.5|1053.8|1050.5|1053.8|1050.5|1053.8|1050.3|0
1648759730000|2022-03-31 20:48:50|1054.8|1051.3|1055.5|1052.3|1055.5|1052.3|1054.8|1051.3|1
1648759740000|2022-03-31 20:49:00|1055.3|1052|1054.5|1051.5|1055.5|1052.3|1054.3|1051.5|0
1648759750000|2022-03-31 20:49:10|1054.3|1052.5|1053.5|1050.8|1054.8|1052.5|1053.5|1050.5|3
1648759760000|2022-03-31 20:49:20|1053.8||1053.5||1053.8||1053||0
1648759770000|2022-03-31 20:49:30|1053.3|1050.3|1052.8|1051|1053.8|1051|1052.8|1050.3|0
1648759780000|2022-03-31 20:49:40|1052.5|1050|1052.8|1050|1053|1050.8|1052.5|1049.8|1
1648759790000|2022-03-31 20:49:50|1053|1049.8|1053.3|1049.8|1053.3|1051|1052.8|1049.8|0
1648759800000|2022-03-31 20:50:00|1053|1050|1053|1049.8|1053.3|1050|1052.5|1049.8|1
1648759830000|2022-03-31 20:50:30|1053.5|1050.5|1053.5|1050.3|1053.5|1050.5|1053|1050|0
1648759840000|2022-03-31 20:50:40|1053.3||1053||1053.3||1053||0
1648759860000|2022-03-31 20:51:00|1053.3|1050|1053|1050.3|1053.5|1050.3|1053|1050|0
1648759870000|2022-03-31 20:51:10|1053.3|1050|1053.3|1050|1053.3|1050|1053.3|1050|0
1648759880000|2022-03-31 20:51:20|1052.5|1050.3|1052.5|1050.3|1052.5|1050.3|1052.5|1050.3|0
1648759890000|2022-03-31 20:51:30||1050||1050||1050.3||1050|0
1648759900000|2022-03-31 20:51:40||1049.8||1050||1050||1049.8|0
1648759920000|2022-03-31 20:52:00|1052.3|1049.8|1052|1049.5|1052.3|1050|1052|1049.3|0
1648759930000|2022-03-31 20:52:10|1051.8|1049.3|1052.3|1049.5|1052.3|1049.5|1051.8|1049|0
1648759940000|2022-03-31 20:52:20|1053|1049.8|1053|1050.3|1053|1050.3|1053|1049.8|0
1648759970000|2022-03-31 20:52:50|1052.8|1050.5|1053|1050.3|1053|1050.5|1052.8|1050|0
1648759980000|2022-03-31 20:53:00|1053.3|1050.5|1055|1051.3|1055|1051.3|1053|1050|2
1648760000000|2022-03-31 20:53:20|1054.5|1050.8|1054.3|1050.5|1054.5|1050.8|1054.3|1050.5|0
1648760010000|2022-03-31 20:53:30|1054.8|1050.8|1055|1050.3|1055|1050.8|1054.8|1050.3|0
1648760030000|2022-03-31 20:53:50|1054.8||1054.8||1054.8||1054.8||0
1648760040000|2022-03-31 20:54:00|1054.3|1050.5|1055|1051.5|1055.3|1051.5|1054.3|1050.5|0
1648760060000|2022-03-31 20:54:20|1055.5|1051.8|1055.3|1052|1055.5|1052|1055.3|1051.8|0
1648760070000|2022-03-31 20:54:30|1055.5|1052.5|1055.3|1052|1055.5|1052.5|1054.8|1052|0
1648760090000|2022-03-31 20:54:50|1055.5||1055.5||1055.5||1055.5||0
1648760100000|2022-03-31 20:55:00|1055.3|1053|1057.3|1052.8|1057.3|1053|1055.3|1052.3|2
1648760130000|2022-03-31 20:55:30|1057|1053.3|1057.5|1053.3|1057.5|1053.3|1057|1053.3|0
1648760140000|2022-03-31 20:55:40|1057.8||1057.8||1057.8||1057.8||0
1648760150000|2022-03-31 20:55:50|1057.5||1058||1058||1057.5||0
1648760160000|2022-03-31 20:56:00|1058.8|1053.5|1058.8|1053.5|1058.8|1053.5|1058.8|1053.5|0
1648760220000|2022-03-31 20:57:00||1054||1054.5||1054.5||1054|0
1648760230000|2022-03-31 20:57:10|1058.3|1054.3|1058|1054.3|1058.5|1054.3|1058|1054.3|0
1648760240000|2022-03-31 20:57:20|1057.3|1053.3|1057.3|1053.3|1057.3|1053.3|1057.3|1053.3|1
1648760250000|2022-03-31 20:57:30||1052.8||1052.8||1052.8||1052.8|0
1648760260000|2022-03-31 20:57:40|1056.8|1053.5|1057.3|1052.3|1057.3|1053.5|1056.8|1052.3|0
1648760280000|2022-03-31 20:58:00|1057.5|1052.8|1058.3|1052.8|1058.3|1052.8|1057.5|1052.8|0
1648760290000|2022-03-31 20:58:10|1058.8|1053.5|1058.8|1053.8|1058.8|1053.8|1058.8|1053.5|0
1648760360000|2022-03-31 20:59:20||1054.5||1054.8||1054.8||1054.5|0
1648760370000|2022-03-31 20:59:30||1053.5||1053.8||1053.8||1053.5|0
1648760380000|2022-03-31 20:59:40|1059|1052.8|1059.5|1052.5|1059.5|1052.8|1059|1052.5|3
1648760400000|2022-03-31 21:00:00|1059.8|1052.3|1061|1051|1061|1052.3|1059.8|1051|0
1648760410000|2022-03-31 21:00:10|1062||1063||1063||1062||0
1648760530000|2022-03-31 21:02:10||1051.3||1051.3||1051.3||1051.3|0
1648760800000|2022-03-31 21:06:40||1051.5||1051.3||1051.5||1051.3|9
1648760930000|2022-03-31 21:08:50|1062.8||1062.8||1062.8||1062.8||0
1648763320000|2022-03-31 21:48:40|1063|1048.5|1063|1048.5|1063|1048.5|1063|1048.5|0
1648763410000|2022-03-31 21:50:10||1048.8||1048.8||1048.8||1048.8|0
1648774800000|2022-04-01 01:00:00|1053.8|1050.5|1051|1047.5|1053.8|1050.5|1051|1047.5|0
1648774810000|2022-04-01 01:00:10|1051.5|1047.8|1052|1048|1052.3|1048|1051.5|1047.5|0
1648774820000|2022-04-01 01:00:20|1051.8||1051.8||1051.8||1051.8||0
1648774830000|2022-04-01 01:00:30|1052||1052||1052||1052||0
1648774840000|2022-04-01 01:00:40|1051.8||1051.8||1052||1051.8||0
1648774850000|2022-04-01 01:00:50|1052||1052.3||1052.3||1051.8||0
1648774860000|2022-04-01 01:01:00|1052||1052||1052.3||1051.8||0
1648774870000|2022-04-01 01:01:10||1048.5||1048.5||1048.5||1048.5|0
1648774880000|2022-04-01 01:01:20|1051.8||1051.8||1051.8||1051.8||0
1648774890000|2022-04-01 01:01:30|1052||1052||1052||1052||0
1648774900000|2022-04-01 01:01:40|1051.8||1051.8||1051.8||1051.8||0
1648774910000|2022-04-01 01:01:50|1052.3|1048.8|1052.3|1048.3|1052.3|1048.8|1052.3|1048|0
1648774940000|2022-04-01 01:02:20||1048.8||1048.8||1048.8||1048.8|0
1648774950000|2022-04-01 01:02:30|1053|1049|1053|1049|1053|1049|1052.8|1049|0
1648774960000|2022-04-01 01:02:40|1053.5|1049.5|1053.5|1049.5|1053.5|1049.5|1053.5|1049.5|0
1648774980000|2022-04-01 01:03:00||1049||1049.5||1049.5||1049|0
1648774990000|2022-04-01 01:03:10||1049||1049||1049||1049|0
1648775050000|2022-04-01 01:04:10|1053.3|1048.8|1053.3|1049|1053.3|1049|1053.3|1048.8|0
1648775060000|2022-04-01 01:04:20|1053||1052.8||1053||1052.8||0
1648775070000|2022-04-01 01:04:30||1048.8||1049||1049||1048.8|0
1648775080000|2022-04-01 01:04:40|1052.5||1052.5||1052.5||1052.5||0
1648775100000|2022-04-01 01:05:00||1048.8||1048.5||1049||1048|0
1648775110000|2022-04-01 01:05:10|1052.3|1047.8|1052|1048|1052.3|1048|1052|1047.8|0
1648775120000|2022-04-01 01:05:20|1051.5|1048.3|1051.3|1046.8|1051.5|1048.5|1051.3|1046.8|0
1648775130000|2022-04-01 01:05:30|1050.8|1047|1050.8|1046.8|1050.8|1047|1050.8|1046.8|0
1648775140000|2022-04-01 01:05:40||1047||1047||1047||1046.8|0
1648775160000|2022-04-01 01:06:00||1046.8||1046.8||1046.8||1046.8|1
1648775270000|2022-04-01 01:07:50|1050.5||1050.8||1050.8||1050.5||0
1648775280000|2022-04-01 01:08:00|1050.5|1047.3|1050.8|1047.3|1050.8|1047.3|1050.5|1046.8|0
1648775290000|2022-04-01 01:08:10||1047||1047||1047||1047|0
1648775300000|2022-04-01 01:08:20||1046.8||1047||1047||1046.8|0
1648775310000|2022-04-01 01:08:30||1046.8||1047.3||1047.3||1046.8|0
1648775340000|2022-04-01 01:09:00||1047||1047||1047||1047|0
1648775380000|2022-04-01 01:09:40||1046.8||1047||1047||1046.8|0
1648775390000|2022-04-01 01:09:50||1046.8||1046.8||1047.3||1046.8|0
1648775400000|2022-04-01 01:10:00|1049.8|1047|1047.8|1045.3|1049.8|1047|1047.5|1045|0
1648775410000|2022-04-01 01:10:10|1047.3|1045|1047.5|1045|1047.5|1045.3|1047.3|1045|0
1648775420000|2022-04-01 01:10:20|1048.5|1045.3|1048.8|1045.3|1048.8|1045.3|1048.5|1045|0
1648775440000|2022-04-01 01:10:40||1045||1045.3||1045.3||1045|0
1648775450000|2022-04-01 01:10:50||1045||1045||1045.3||1045|0
1648775530000|2022-04-01 01:12:10|1048.3|1045.3|1048|1045.3|1048.3|1045.3|1048|1045.3|0
1648775540000|2022-04-01 01:12:20||1045||1045||1045||1045|0
1648775550000|2022-04-01 01:12:30||1045.3||1045.3||1045.3||1045.3|0
1648775570000|2022-04-01 01:12:50|1049.3|1046|1050|1046.3|1050|1046.3|1049.3|1046|0
1648775580000|2022-04-01 01:13:00|1049.8|1046|1049.8|1046.3|1049.8|1046.3|1049.8|1046|0
1648775590000|2022-04-01 01:13:10|1049.5|1046|1049.5|1046.3|1049.5|1046.3|1049.5|1046|0
1648775600000|2022-04-01 01:13:20||1046||1046||1046||1046|0
1648775660000|2022-04-01 01:14:20|1050|1046.3|1049.8|1046|1050|1046.3|1049.8|1046|0
1648775690000|2022-04-01 01:14:50||1046.3||1046.3||1046.3||1046|0
1648775700000|2022-04-01 01:15:00|1049.5|1046|1049.5|1046.3|1049.5|1046.3|1049.5|1046|0
1648775710000|2022-04-01 01:15:10|1049|1046|1049|1046|1049|1046.3|1049|1046|0
1648775720000|2022-04-01 01:15:20|1048.8||1048.8||1048.8||1048.8||0
1648775730000|2022-04-01 01:15:30||1046.3||1046.3||1046.3||1046|0
1648775740000|2022-04-01 01:15:40||1046.5||1046.5||1046.5||1046.5|0
1648775750000|2022-04-01 01:15:50|1049.3||1049.3||1049.3||1049.3||1
1648775760000|2022-04-01 01:16:00||1046.3||1045.5||1046.3||1045.5|0
1648775770000|2022-04-01 01:16:10|1049||1049||1049||1049||0
1648775830000|2022-04-01 01:17:10|1049.3||1049||1049.3||1049||0
1648775870000|2022-04-01 01:17:50|1048.8||1049.3||1049.3||1048.8||0
1648775880000|2022-04-01 01:18:00|1049||1049||1049||1049||0
1648775900000|2022-04-01 01:18:20|1049.3||1049.3||1049.3||1049.3||0
1648775920000|2022-04-01 01:18:40|1049|1045.8|1049|1045.8|1049|1045.8|1049|1045.8|0
1648775930000|2022-04-01 01:18:50|1049.3|1046|1049|1046|1049.3|1046|1049|1046|0
1648775940000|2022-04-01 01:19:00|1049.3||1049.3||1049.3||1049||0
1648775980000|2022-04-01 01:19:40||1046.3||1046.5||1046.5||1046.3|0
1648775990000|2022-04-01 01:19:50||1046.8||1046.5||1046.8||1046.5|0
1648776040000|2022-04-01 01:20:40||1046.8||1046.5||1046.8||1046.5|0
1648776050000|2022-04-01 01:20:50||1046.8||1047.5||1047.5||1046.8|0
1648776060000|2022-04-01 01:21:00|1050.8||1050.8||1050.8||1050.8||1
1648776070000|2022-04-01 01:21:10|1051.3||1051.3||1051.3||1051.3||0
1648776090000|2022-04-01 01:21:30|1051|1049|1052.3|1049|1052.3|1049|1051|1049|0
1648776100000|2022-04-01 01:21:40|1052.5||1052.5||1052.5||1052.5||0
1648776120000|2022-04-01 01:22:00|1052.8||1052.5||1052.8||1052.5||0
1648776140000|2022-04-01 01:22:20|1052.8||1052.5||1052.8||1052.5||0
1648776150000|2022-04-01 01:22:30|1052.8||1052.5||1052.8||1052.5||0
1648776160000|2022-04-01 01:22:40|1052.3|1049.3|1052|1049|1052.3|1049.3|1051.8|1049|0
1648776170000|2022-04-01 01:22:50|1051.8|1049.3|1051.8|1047.8|1052|1049.3|1051.8|1047.8|2
1648776220000|2022-04-01 01:23:40|1052||1052||1052||1052||0
1648776250000|2022-04-01 01:24:10||1048||1048||1048||1047.8|0
1648776260000|2022-04-01 01:24:20|1051.8|1048.3|1052|1048.3|1052|1048.3|1051.5|1048.3|0
1648776270000|2022-04-01 01:24:30|1051.8||1051.8||1051.8||1051.8||0
1648776280000|2022-04-01 01:24:40|1051.5||1051.5||1051.5||1051.5||2
1648776310000|2022-04-01 01:25:10|1051.3||1051.3||1051.3||1051.3||0
1648776320000|2022-04-01 01:25:20|1051.5||1051.5||1051.5||1051.5||0
1648776440000|2022-04-01 01:27:20|1052||1052||1052||1052||0
1648776450000|2022-04-01 01:27:30|1051.5|1048.5|1051.5|1048.5|1051.5|1048.5|1051.5|1048.5|0
1648776480000|2022-04-01 01:28:00|1051.3||1051.3||1051.3||1051.3||0
1648776490000|2022-04-01 01:28:10|1051.5||1051.5||1051.5||1051.5||0
1648776500000|2022-04-01 01:28:20|1051.3||1051||1051.3||1051||0
1648776510000|2022-04-01 01:28:30|1051.3|1048.3|1050.8|1048.5|1051.3|1048.5|1050.8|1048.3|0
1648776520000|2022-04-01 01:28:40|1051.5||1051.5||1051.5||1051.5||3
1648776540000|2022-04-01 01:29:00|1051.8||1052||1052||1051.8||0
1648776550000|2022-04-01 01:29:10||1048.3||1048.3||1048.3||1048.3|0
1648776590000|2022-04-01 01:29:50|1051.8||1051.5||1052||1051.5||0
1648776600000|2022-04-01 01:30:00|1052||1052||1052||1052||0
1648776630000|2022-04-01 01:30:30||1048||1048||1048||1048|0
1648776650000|2022-04-01 01:30:50|1052.3||1052.3||1052.3||1052||0
1648776660000|2022-04-01 01:31:00|1052||1052.3||1052.3||1052||0
1648776670000|2022-04-01 01:31:10|1052.5||1052.5||1052.5||1052.5||0
1648776680000|2022-04-01 01:31:20|1053||1053||1053||1052.8||0
1648776700000|2022-04-01 01:31:40|1052.8||1053||1053||1052.8||0
1648776710000|2022-04-01 01:31:50|1053.5|1049.3|1054.3|1049.3|1054.3|1049.3|1053.5|1049.3|0
1648776730000|2022-04-01 01:32:10||1049.5||1049.5||1049.5||1049.5|0
1648776760000|2022-04-01 01:32:40|1054.5||1054.5||1054.5||1054.3||0
1648776770000|2022-04-01 01:32:50|1054.3||1054.3||1054.5||1054.3||0
1648776780000|2022-04-01 01:33:00|1054.5||1054.3||1054.5||1054.3||0
1648776790000|2022-04-01 01:33:10|1054.5||1054.3||1054.5||1054.3||0
1648776800000|2022-04-01 01:33:20|1054.5||1054.3||1054.5||1054.3||0
1648776820000|2022-04-01 01:33:40|1054.5|1050|1054.3|1050.3|1054.5|1050.5|1054.3|1050|0
1648776830000|2022-04-01 01:33:50|1054.8|1050.5|1054.8|1050.5|1055|1050.5|1054.8|1050.5|2
1648776840000|2022-04-01 01:34:00|1055||1055||1055||1054.8||0
1648776850000|2022-04-01 01:34:10|1054.8||1055||1055||1054.8||0
1648776860000|2022-04-01 01:34:20|1054.8||1055||1055||1054.8||0
1648776880000|2022-04-01 01:34:40|1054.8||1055||1055||1054.8||0
1648776890000|2022-04-01 01:34:50|1056||1056||1056||1056||0
1648776900000|2022-04-01 01:35:00|1055.8|1050.8|1055.3|1050.8|1055.8|1050.8|1055.3|1050.8|0
1648776910000|2022-04-01 01:35:10|1055.5||1055.5||1055.5||1055.5||0
1648776920000|2022-04-01 01:35:20|1055.3||1055.3||1055.3||1055.3||0
1648776940000|2022-04-01 01:35:40|1055.5||1055.3||1055.5||1055.3||0
1648776950000|2022-04-01 01:35:50|1055.5||1055.3||1055.5||1055.3||0
1648776960000|2022-04-01 01:36:00|1055.5||1055.5||1055.5||1055.3||0
1648776990000|2022-04-01 01:36:30|1056||1056||1056||1056||0
1648777010000|2022-04-01 01:36:50|1055.8||1056||1056||1055.8||0
1648777040000|2022-04-01 01:37:20|1055.8|1051|1056|1051.5|1056|1051.5|1055.8|1051|0
1648777120000|2022-04-01 01:38:40|1055.8|1051.8|1056|1051.8|1056|1051.8|1055.8|1051.8|0
1648777130000|2022-04-01 01:38:50|1055.8|1052|1055.8|1052|1055.8|1052|1055.8|1052|0
1648777210000|2022-04-01 01:40:10||1052.5||1052.5||1052.5||1052.5|0
1648777280000|2022-04-01 01:41:20|1056.5|1053|1057|1054|1057|1054|1056.5|1053|0
1648777290000|2022-04-01 01:41:30|1057.3|1053.8|1057.3|1053.8|1057.3|1053.8|1057.3|1053.8|0
1648777300000|2022-04-01 01:41:40|1057.8|1053.5|1057.8|1053.5|1057.8|1053.5|1057.8|1053.5|0
1648777310000|2022-04-01 01:41:50|1057.5|1053.8|1057.8|1053.5|1057.8|1053.8|1057.3|1053.5|0
1648777320000|2022-04-01 01:42:00|1057.3|1053.8|1057.8|1053.5|1057.8|1053.8|1057.3|1053.5|0
1648777330000|2022-04-01 01:42:10||1053.8||1053.8||1053.8||1053.8|0
1648777360000|2022-04-01 01:42:40|1057.5|1054.3|1057.8|1055.3|1057.8|1055.3|1057.5|1054.3|0
1648777380000|2022-04-01 01:43:00|1058|1055|1058.3|1055.3|1058.3|1055.5|1058|1055|0
1648777390000|2022-04-01 01:43:10|1058|1055.5|1058|1055.8|1059|1056.5|1058|1054.8|0
1648777400000|2022-04-01 01:43:20|1057.8|1055.3|1057.8|1055.3|1057.8|1055.5|1057.8|1055.3|0
1648777410000|2022-04-01 01:43:30||1055.5||1055.3||1055.5||1055.3|0
1648777440000|2022-04-01 01:44:00|1058.8||1058.8||1058.8||1058.8||0
1648777450000|2022-04-01 01:44:10|1058.5|1054.8|1058.8|1055.3|1058.8|1055.8|1058.3|1054.8|0
1648777460000|2022-04-01 01:44:20|1058.3|1054.8|1058.5|1055|1058.5|1055.3|1058|1054.8|0
1648777470000|2022-04-01 01:44:30|1058.8|1054.8|1058.8|1055.3|1058.8|1055.3|1058.5|1054.8|0
1648777480000|2022-04-01 01:44:40|1058.5|1055.5|1058|1056|1058.5|1056.3|1058|1055.3|0
1648777490000|2022-04-01 01:44:50|1058.3|1055.8|1058|1056|1058.5|1056.5|1058|1055.8|0
1648777500000|2022-04-01 01:45:00|1058.5|1056.8|1058.5|1056.5|1059|1056.8|1058.3|1056.5|1
1648777520000|2022-04-01 01:45:20|1058.3|1053.3|1058|1052.5|1058.3|1053.5|1058|1052.5|1
1648777610000|2022-04-01 01:46:50|1057.8||1057.8||1057.8||1057.8||0
1648777620000|2022-04-01 01:47:00|1058||1057.8||1058||1057.8||0
1648777640000|2022-04-01 01:47:20|1058||1057.8||1058||1057.8||0
1648777660000|2022-04-01 01:47:40|1058||1057.8||1058||1057.8||0
1648777680000|2022-04-01 01:48:00|1058||1057.8||1058||1057.8||0
1648777690000|2022-04-01 01:48:10|1058|1052.3|1057.8|1052.5|1058|1052.8|1057.8|1052.3|0
1648777700000|2022-04-01 01:48:20||1052.8||1052.8||1052.8||1052.5|0
1648777710000|2022-04-01 01:48:30||1052.5||1052.8||1052.8||1052.5|0
1648777720000|2022-04-01 01:48:40|1058|1052.5|1057.8|1052.8|1058|1052.8|1057.8|1052.5|0
1648777740000|2022-04-01 01:49:00|1058||1058||1058||1058||0
1648777760000|2022-04-01 01:49:20|1057.8||1057.8||1057.8||1057.8||0
1648777770000|2022-04-01 01:49:30|1058|1052.5|1058|1052.5|1058|1052.5|1057.8|1052.5|0
1648777780000|2022-04-01 01:49:40|1057.8||1057.8||1058||1057.8||0
1648777790000|2022-04-01 01:49:50|1058|1052.8|1057.8|1052.8|1058|1052.8|1057.8|1052.5|0
1648777800000|2022-04-01 01:50:00|1058|1052.5|1057.8|1052.8|1058|1052.8|1057.8|1052.5|0
1648777830000|2022-04-01 01:50:30||1052.3||1052.5||1052.8||1052.3|0
1648777890000|2022-04-01 01:51:30||1052.3||1052.3||1052.3||1052.3|0
1648777940000|2022-04-01 01:52:20|1057.3||1057.3||1057.3||1057.3||0
1648777960000|2022-04-01 01:52:40||1052||1052||1052||1052|0
1648777970000|2022-04-01 01:52:50|1056.5|1052.3|1056.3|1052|1056.8|1052.3|1056.3|1052|0
1648777980000|2022-04-01 01:53:00|1056||1056.5||1056.8||1056||0
1648777990000|2022-04-01 01:53:10|1056.8|1052.3|1056.8|1052|1056.8|1052.3|1056.8|1052|0
1648778020000|2022-04-01 01:53:40|1056.3||1056.3||1056.3||1056.3||0
1648778050000|2022-04-01 01:54:10||1052.3||1052.3||1052.3||1052|0
1648778060000|2022-04-01 01:54:20|1056|1052|1056|1052|1056|1052|1056|1052|0
1648778100000|2022-04-01 01:55:00||1050.5||1050.5||1050.5||1050.5|0
1648778200000|2022-04-01 01:56:40|1055.8||1055.8||1056||1055.8||0
1648778210000|2022-04-01 01:56:50||1050.3||1050.3||1050.3||1050.3|0
1648778250000|2022-04-01 01:57:30|1055.5|1050|1055|1050|1055.5|1050|1054.8|1050|0
1648778270000|2022-04-01 01:57:50|1054.5||1055||1055||1054.5||0
1648778280000|2022-04-01 01:58:00|1054.8||1054.8||1054.8||1054.8||0
1648778300000|2022-04-01 01:58:20|1055|1049.8|1055|1049.8|1055|1049.8|1055|1049.8|0
1648778310000|2022-04-01 01:58:30|1054.8|1050|1054.8|1050|1055|1050|1054.3|1050|0
1648778320000|2022-04-01 01:58:40|1054.3||1055||1055||1054.3||0
1648778330000|2022-04-01 01:58:50|1054.8|1049.8|1055|1049.8|1055|1049.8|1054.8|1049.8|0
1648778350000|2022-04-01 01:59:10|1054.8||1055||1055||1054.8||0
1648778360000|2022-04-01 01:59:20|1054.8|1050|1054.8|1050|1055|1050|1054.8|1050|0
1648778370000|2022-04-01 01:59:30|1055|1049.8|1054.8|1049.8|1055|1049.8|1054.8|1049.8|0
1648778390000|2022-04-01 01:59:50||1049.5||1049.5||1049.5||1049.5|0
1648778410000|2022-04-01 02:00:10||1049.3||1049||1049.3||1049|0
1648778430000|2022-04-01 02:00:30||1048.3||1048.3||1048.3||1048.3|0
1648778480000|2022-04-01 02:01:20|1054.5||1054.3||1054.5||1054.3||0
1648778490000|2022-04-01 02:01:30||1047.8||1047.8||1047.8||1047.8|0
1648778540000|2022-04-01 02:02:20|1054||1053||1054||1053||0
1648778580000|2022-04-01 02:03:00|1052.8||1053.3||1053.3||1052.8||0
1648778630000|2022-04-01 02:03:50|1053||1053||1053||1053||0
1648778640000|2022-04-01 02:04:00|1053.3|1049.3|1053|1049.3|1053.3|1049.3|1053|1049.3|0
1648778650000|2022-04-01 02:04:10|1053.3|1050|1054|1050|1054|1050|1053.3|1050|0
1648778660000|2022-04-01 02:04:20|1053.8|1050.3|1053.8|1050.5|1054|1050.5|1053.8|1050.3|0
1648778670000|2022-04-01 02:04:30|1054|1050.3|1053.8|1050.3|1054|1050.3|1053.8|1050.3|0
1648778680000|2022-04-01 02:04:40|1054||1054||1054||1054||0
1648778690000|2022-04-01 02:04:50|1053.8|1050.5|1054.8|1050.8|1055|1050.8|1053.8|1050.5|0
1648778700000|2022-04-01 02:05:00|1055|1051|1055.3|1051.3|1055.3|1051.3|1055|1050.8|0
1648778710000|2022-04-01 02:05:10|1055.8||1055.8||1055.8||1055.8||0
1648778730000|2022-04-01 02:05:30|1055.5|1050.8|1055|1050.5|1055.5|1051|1055|1050.5|0
1648778740000|2022-04-01 02:05:40|1055.8|1051|1055.5|1051|1055.8|1051|1055.3|1051|0
1648778750000|2022-04-01 02:05:50|1055.3|1050.5|1055|1050.5|1055.5|1050.5|1054.8|1050.5|0
1648778760000|2022-04-01 02:06:00|1054.8||1055||1055||1054.8||0
1648778780000|2022-04-01 02:06:20||1050.8||1050.5||1050.8||1050.5|0
1648778800000|2022-04-01 02:06:40||1050.8||1050.8||1050.8||1050.8|0
1648778910000|2022-04-01 02:08:30||1050.5||1050.8||1050.8||1050.5|0
1648778940000|2022-04-01 02:09:00||1050.5||1050.5||1050.5||1050.5|0
1648778960000|2022-04-01 02:09:20||1049.5||1049.5||1049.5||1049.5|0
1648779060000|2022-04-01 02:11:00|1054.8||1054.8||1054.8||1054.8||0
1648779090000|2022-04-01 02:11:30|1054.3||1054.3||1054.3||1054.3||0
1648779110000|2022-04-01 02:11:50|1054.5||1054.5||1054.5||1054.5||0
1648779140000|2022-04-01 02:12:20||1049.8||1049.5||1049.8||1049.5|0
1648779150000|2022-04-01 02:12:30||1049.8||1049.8||1049.8||1049.8|0
1648779160000|2022-04-01 02:12:40||1049.5||1049.5||1049.8||1049.5|0
1648779190000|2022-04-01 02:13:10||1049.8||1049.5||1049.8||1049.5|0
1648779260000|2022-04-01 02:14:20|1054.3||1054.3||1054.3||1054.3||0
1648779280000|2022-04-01 02:14:40|1054.5||1054.5||1054.5||1054.5||0
1648779300000|2022-04-01 02:15:00||1049.8||1049.8||1049.8||1049.5|0
1648779310000|2022-04-01 02:15:10||1049.5||1049.8||1049.8||1049.5|0
1648779320000|2022-04-01 02:15:20||1049.5||1049.5||1049.8||1049.5|0
1648779330000|2022-04-01 02:15:30||1049.8||1049.8||1049.8||1049.5|0
1648779340000|2022-04-01 02:15:40||1049.5||1049.5||1049.8||1049.5|0
1648779350000|2022-04-01 02:15:50||1049.8||1049.8||1049.8||1049.8|0
1648779360000|2022-04-01 02:16:00||1049.5||1049.8||1049.8||1049.5|0
1648779370000|2022-04-01 02:16:10||1049.5||1049.8||1049.8||1049.5|0
1648779380000|2022-04-01 02:16:20||1049.5||1049.8||1049.8||1049.5|0
1648779390000|2022-04-01 02:16:30||1049.5||1049.5||1049.5||1049.5|0
1648779400000|2022-04-01 02:16:40||1049.8||1049.8||1049.8||1049.8|0
1648779420000|2022-04-01 02:17:00|1053.5|1049.5|1054.5|1049.8|1054.5|1049.8|1053.5|1049.5|0
1648779510000|2022-04-01 02:18:30||1050||1049.8||1050||1049.8|0
1648779520000|2022-04-01 02:18:40||1050||1050||1050||1049.8|0
1648779560000|2022-04-01 02:19:20||1049.8||1049.8||1050||1049.8|0
1648779570000|2022-04-01 02:19:30||1050||1050||1050||1050|0
1648779580000|2022-04-01 02:19:40||1049.8||1050||1050||1049.8|0
1648779620000|2022-04-01 02:20:20|1054|1049.8|1053|1049.8|1054|1050|1053|1049.8|0
1648779630000|2022-04-01 02:20:30|1052.8|1050|1052.5|1048.3|1052.8|1050|1052.5|1048.3|0
1648779640000|2022-04-01 02:20:40||1048.5||1048.5||1048.5||1048.3|0
1648779650000|2022-04-01 02:20:50||1048.3||1048.3||1048.3||1048.3|0
1648779680000|2022-04-01 02:21:20||1048||1048||1048||1048|0
1648779690000|2022-04-01 02:21:30|1052.3||1052.5||1052.5||1052.3||0
1648779700000|2022-04-01 02:21:40|1052.3||1052.3||1052.3||1052.3||0
1648779710000|2022-04-01 02:21:50|1052.5|1048.3|1052.5|1048.3|1052.5|1048.3|1052.3|1048|0
1648779730000|2022-04-01 02:22:10|1052.3|1048|1052.5|1048|1052.5|1048|1052.3|1048|0
1648779740000|2022-04-01 02:22:20|1052.3||1052.3||1052.3||1052.3||0
1648779760000|2022-04-01 02:22:40||1048.3||1048.3||1048.3||1048.3|0
1648779770000|2022-04-01 02:22:50||1048||1048||1048||1048|0
1648779780000|2022-04-01 02:23:00|1052.5||1052.3||1052.5||1052.3||0
1648779790000|2022-04-01 02:23:10|1052.5||1052.5||1052.5||1052.3||0
1648779800000|2022-04-01 02:23:20|1052.3||1052.5||1052.5||1052.3||0
1648779810000|2022-04-01 02:23:30|1052.3||1052.5||1052.5||1052.3||0
1648779840000|2022-04-01 02:24:00||1048.3||1048.3||1048.3||1048.3|0
1648779880000|2022-04-01 02:24:40|1052.3||1052.3||1052.5||1052.3||0
1648779890000|2022-04-01 02:24:50|1052.5||1052.3||1052.5||1052.3||0
1648779900000|2022-04-01 02:25:00|1052.5||1052.3||1052.5||1052.3||0
1648779910000|2022-04-01 02:25:10|1052.5|1048|1052.3|1048.3|1052.5|1048.3|1052.3|1048|0
1648779920000|2022-04-01 02:25:20|1052.5||1052.5||1052.5||1052.5||0
1648779940000|2022-04-01 02:25:40|1052.3||1052.3||1052.3||1052.3||0
1648779950000|2022-04-01 02:25:50|1052.5||1052.3||1052.5||1052.3||0
1648779970000|2022-04-01 02:26:10|1052.5||1052.5||1052.5||1052.3||0
1648779980000|2022-04-01 02:26:20|1052.3||1052.5||1052.5||1052.3||0
1648779990000|2022-04-01 02:26:30|1052.3||1052.3||1052.5||1052.3||0
1648780000000|2022-04-01 02:26:40|1052.5||1052.3||1052.5||1052.3||0
1648780010000|2022-04-01 02:26:50|1052.5||1052.3||1052.5||1052.3||0
1648780020000|2022-04-01 02:27:00|1052.5||1052.3||1052.5||1052.3||0
1648780030000|2022-04-01 02:27:10|1052.5||1052.3||1052.5||1052.3||0
1648780040000|2022-04-01 02:27:20|1052.5||1052.3||1052.5||1052.3||0
1648780050000|2022-04-01 02:27:30|1052.5|1048|1052.5|1048|1052.5|1048.3|1052.3|1048|0
1648780060000|2022-04-01 02:27:40||1048.3||1048.3||1048.3||1048.3|0
1648780070000|2022-04-01 02:27:50||1048||1048.3||1048.3||1048|0
1648780080000|2022-04-01 02:28:00||1048||1048||1048.3||1048|0
1648780090000|2022-04-01 02:28:10||1048.3||1048||1048.3||1048|0
1648780110000|2022-04-01 02:28:30|1052|1048.3|1052.3|1048|1052.5|1048.3|1052|1048|0
1648780120000|2022-04-01 02:28:40||1048.3||1048.3||1048.3||1048|0
1648780130000|2022-04-01 02:28:50|1052.5|1048|1052.3|1048.3|1052.5|1048.3|1052.3|1048|0
1648780140000|2022-04-01 02:29:00|1052.5|1048|1052.3|1048|1052.5|1048.3|1052.3|1048|0
1648780150000|2022-04-01 02:29:10|1052.5|1048.3|1052.3|1048|1052.5|1048.3|1052.3|1048|0
1648780160000|2022-04-01 02:29:20||1048.3||1048.3||1048.3||1048.3|0
1648780180000|2022-04-01 02:29:40||1048||1048.3||1048.3||1048|0
1648780190000|2022-04-01 02:29:50|1052.5|1048|1052.3|1048.3|1052.5|1048.3|1052.3|1048|0
1648780200000|2022-04-01 02:30:00|1052.5|1048|1052.5|1048.3|1052.5|1048.3|1052.3|1048|0
1648780220000|2022-04-01 02:30:20|1052.8|1048.5|1053|1048.8|1053|1048.8|1052.8|1048.3|0
1648780240000|2022-04-01 02:30:40|1054|1050|1054|1050|1054|1050|1053.8|1050|0
1648780250000|2022-04-01 02:30:50|1053.8||1053.8||1054||1053.8||0
1648780260000|2022-04-01 02:31:00|1054||1053.8||1054||1053.8||0
1648780270000|2022-04-01 02:31:10|1054||1053.8||1054||1053.8||0
1648780280000|2022-04-01 02:31:20|1054|1050.3|1055|1050.5|1055|1050.5|1054|1050.3|0
1648780290000|2022-04-01 02:31:30|1054.8||1055||1055||1054.8||0
1648780300000|2022-04-01 02:31:40|1055.8||1055.8||1055.8||1055.8||0
1648780320000|2022-04-01 02:32:00|1056.5||1056.3||1056.5||1056.3||2
1648780330000|2022-04-01 02:32:10|1056.5||1056.3||1056.5||1056.3||0
1648780350000|2022-04-01 02:32:30|1056.5||1056.5||1056.5||1056.5||0
1648780360000|2022-04-01 02:32:40|1056.3|1051|1056.3|1051|1056.5|1051|1056.3|1051|0
1648780370000|2022-04-01 02:32:50|1056.5||1056.3||1056.5||1056.3||0
1648780380000|2022-04-01 02:33:00|1056.5|1051.3|1056.3|1051|1056.5|1051.3|1056.3|1051|0
1648780390000|2022-04-01 02:33:10||1051.3||1051.3||1051.3||1051.3|0
1648780400000|2022-04-01 02:33:20|1056.5||1056.5||1056.5||1056.5||0
1648780410000|2022-04-01 02:33:30|1056.3||1056.5||1056.5||1056.3||0
1648780420000|2022-04-01 02:33:40|1056.3||1056.3||1056.5||1056.3||0
1648780430000|2022-04-01 02:33:50|1056.5|1051.8|1055.8|1051.8|1056.5|1051.8|1055.8|1051.8|0
1648780450000|2022-04-01 02:34:10|||||||||1
1648780460000|2022-04-01 02:34:20|1056||1056||1056||1056||3
1648780470000|2022-04-01 02:34:30|1055.8|1052.8|1056.8|1052.8|1056.8|1052.8|1055.8|1052.8|1
1648780480000|2022-04-01 02:34:40|1056.5|1051.8|1056.3|1052|1056.5|1052|1056.3|1051.8|0
1648780490000|2022-04-01 02:34:50||1051.8||1051.8||1051.8||1051.8|0
1648780500000|2022-04-01 02:35:00|1056|1052|1056.3|1052|1056.5|1052|1056|1051.8|0
1648780520000|2022-04-01 02:35:20||1051.8||1052||1052||1051.8|0
1648780560000|2022-04-01 02:36:00||1051.8||1052||1052||1051.8|0
1648780570000|2022-04-01 02:36:10|1056.5||1056.3||1056.5||1056.3||0
1648780580000|2022-04-01 02:36:20|1056.5||1056.5||1056.5||1056.3||0
1648780590000|2022-04-01 02:36:30|1056.3||1056.3||1056.3||1056.3||0
1648780610000|2022-04-01 02:36:50||1052.3||1052||1052.3||1052|0
1648780620000|2022-04-01 02:37:00|1056.5||1056.3||1056.5||1056.3||0
1648780640000|2022-04-01 02:37:20||1052.3||1052.3||1052.3||1052.3|0
1648780670000|2022-04-01 02:37:50|1055.5|1052|1056.5|1052.3|1056.5|1052.5|1055.5|1052|0
1648780680000|2022-04-01 02:38:00|1056.3|1052.5|1056.5|1052.3|1056.5|1052.5|1056.3|1052.3|0
1648780690000|2022-04-01 02:38:10||1052.5||1052.5||1052.5||1052.3|0
1648780700000|2022-04-01 02:38:20||1052.3||1052.5||1052.5||1052.3|0
1648780730000|2022-04-01 02:38:50||1052.3||1052.3||1052.3||1052.3|0
1648780740000|2022-04-01 02:39:00|1056|1052.8|1055.5|1052.5|1056|1052.8|1055.5|1052.3|0
1648780750000|2022-04-01 02:39:10|1055.3|1052.3|1055.5|1052.3|1056.5|1052.3|1055.3|1052.3|0
1648780770000|2022-04-01 02:39:30|1055.8||1055.5||1055.8||1055.5||0
1648780780000|2022-04-01 02:39:40|1056.5|1052.5|1056.3|1052.5|1056.5|1052.8|1056.3|1052.5|0
1648780810000|2022-04-01 02:40:10||1052.8||1052.5||1052.8||1052.5|0
1648780820000|2022-04-01 02:40:20|1055.5|1052.3|1054.3|1051|1055.5|1052.3|1054.3|1050.8|0
1648780830000|2022-04-01 02:40:30|1054.5|1050.8|1054.5|1051|1054.5|1051|1054.5|1050.8|0
1648780840000|2022-04-01 02:40:40|1055|1051.3|1055.5|1051.3|1055.5|1051.3|1055|1051.3|0
1648780880000|2022-04-01 02:41:20||1051||1051.3||1051.3||1051|0
1648780890000|2022-04-01 02:41:30||1051||1051.3||1051.3||1051|0
1648780910000|2022-04-01 02:41:50|1055.3||1055.3||1055.3||1055.3||0
1648780940000|2022-04-01 02:42:20||1051||1051.5||1051.5||1051|0
1648780950000|2022-04-01 02:42:30||1051.3||1051.3||1051.3||1051.3|0
1648780970000|2022-04-01 02:42:50|1055||1055||1055||1055||0
1648780990000|2022-04-01 02:43:10||1051.5||1051.5||1051.5||1051.3|0
1648781000000|2022-04-01 02:43:20||1051.3||1051.5||1051.5||1051.3|0
1648781010000|2022-04-01 02:43:30||1051.3||1051.3||1051.3||1051.3|0
1648781020000|2022-04-01 02:43:40||1051.5||1051.3||1051.5||1051.3|0
1648781030000|2022-04-01 02:43:50||1051||1051||1051||1050.8|0
1648781040000|2022-04-01 02:44:00|1054.3|1050.8|1054|1050.5|1054.3|1051|1054|1050.5|0
1648781050000|2022-04-01 02:44:10||1050.3||1050||1050.3||1050|0
1648781060000|2022-04-01 02:44:20|1054.5||1054.5||1054.5||1054.5||0
1648781150000|2022-04-01 02:45:50|1054|1050.3|1053.3|1049.3|1054|1050.5|1053.3|1049.3|0
1648781170000|2022-04-01 02:46:10|1052.5|1049.5|1052.3|1049|1052.5|1049.5|1052.3|1048.8|0
1648781180000|2022-04-01 02:46:20|1052.8|1048.8|1053.3|1049.3|1053.3|1049.3|1052.5|1048.8|0
1648781190000|2022-04-01 02:46:30|1053|1049.5|1053|1049.5|1053|1049.5|1053|1049.5|0
1648781200000|2022-04-01 02:46:40|1053.3|1049.3|1053.3|1049.5|1053.3|1049.5|1053.3|1049.3|0
1648781280000|2022-04-01 02:48:00||1049.3||1049.5||1049.5||1049.3|0
1648781300000|2022-04-01 02:48:20||1049.3||1049.3||1049.3||1049.3|0
1648781310000|2022-04-01 02:48:30||1049.5||1049.5||1049.5||1049.5|0
1648781370000|2022-04-01 02:49:30|1053.8|1049.8|1053.8|1049.8|1053.8|1049.8|1053.8|1049.8|0
1648781390000|2022-04-01 02:49:50|1053.5||1053.5||1053.8||1053.5||0
1648781410000|2022-04-01 02:50:10|1053.3|1050|1053.3|1050|1053.3|1050|1053.3|1049.8|0
1648781420000|2022-04-01 02:50:20|1053.5|1049.8|1053.5|1050|1053.5|1050|1053.5|1049.8|0
1648781430000|2022-04-01 02:50:30||1049.8||1049.8||1050||1049.8|0
1648781440000|2022-04-01 02:50:40||1050||1049.8||1050||1049.8|0
1648781500000|2022-04-01 02:51:40||1050||1050||1050||1050|0
1648781520000|2022-04-01 02:52:00||1049.8||1050||1050||1049.8|0
1648781540000|2022-04-01 02:52:20||1049.8||1050||1050||1049.8|0
1648781550000|2022-04-01 02:52:30|1053.3|1049.8|1053.3|1049.8|1053.3|1049.8|1053.3|1049.8|0
1648781560000|2022-04-01 02:52:40|1052.8|1049.5|1051.5|1048.3|1054|1050.3|1051.5|1048.3|2
1648781600000|2022-04-01 02:53:20|1052.8||1052.3||1052.8||1052.3||0
1648781620000|2022-04-01 02:53:40|1052||1051.8||1052||1051.8||0
1648781640000|2022-04-01 02:54:00|1052.3||1052.3||1052.3||1052.3||0
1648781650000|2022-04-01 02:54:10|1052|1048.5|1052|1048.5|1052|1048.5|1052|1048.3|0
1648781690000|2022-04-01 02:54:50|1052.3||1051.8||1052.3||1051.8||0
1648781700000|2022-04-01 02:55:00|1052.3|1048.3|1051.8|1048.5|1052.3|1048.5|1051.8|1048.3|0
1648781710000|2022-04-01 02:55:10|1052.3||1051.8||1052.3||1051.8||0
1648781730000|2022-04-01 02:55:30|1052.3||1051.5||1052.3||1051.5||0
1648781740000|2022-04-01 02:55:40|1051.3|1048.3|1051.3|1048.5|1051.3|1048.5|1051.3|1048.3|0
1648781750000|2022-04-01 02:55:50|1051|1048.3|1051|1048|1051|1048.3|1051|1048|0
1648781770000|2022-04-01 02:56:10|1051.3||1051.3||1051.3||1051.3||0
1648781780000|2022-04-01 02:56:20||1047.8||1047.5||1047.8||1047.5|0
1648781790000|2022-04-01 02:56:30||1047.8||1047.8||1047.8||1047.8|0
1648781800000|2022-04-01 02:56:40||1047.5||1047.5||1047.5||1047.5|0
1648781820000|2022-04-01 02:57:00|1051||1051.3||1051.3||1051||0
1648781860000|2022-04-01 02:57:40|1051||1051.3||1051.3||1051||0
1648781870000|2022-04-01 02:57:50|1051||1051||1051||1051||0
1648781890000|2022-04-01 02:58:10|1051.3||1051.3||1051.3||1051.3||0
1648781900000|2022-04-01 02:58:20|1051||1050.5||1051||1050.5||0
1648781910000|2022-04-01 02:58:30|1050.3|1047.8|1050.3|1047.8|1050.3|1047.8|1050.3|1047.8|0
1648781920000|2022-04-01 02:58:40|1050.5||1050.3||1050.5||1050.3||0
1648781930000|2022-04-01 02:58:50|1050.5|1047.5|1050.5|1047.5|1050.5|1047.5|1050.5|1047.5|0
1648782000000|2022-04-01 03:00:00|1051.3||1051.5||1052.3||1051.3||0
1648782010000|2022-04-01 03:00:10|1052.3||1052.3||1052.3||1052.3||0
1648782030000|2022-04-01 03:00:30|1052||1052||1052||1052||0
1648782040000|2022-04-01 03:00:40|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|0
1648782090000|2022-04-01 03:01:30|1051.8||1051.5||1051.8||1051.5||0
1648782110000|2022-04-01 03:01:50|1051.3||1051.3||1051.3||1051.3||0
1648782120000|2022-04-01 03:02:00|1052.3||1051.8||1052.3||1051.8||0
1648782160000|2022-04-01 03:02:40|1052.3||1052||1052.3||1052||0
1648782180000|2022-04-01 03:03:00|1052.3|1048|1051.5|1048|1052.3|1048|1051.5|1048|0
1648782200000|2022-04-01 03:03:20|1052.3||1052.3||1052.3||1052.3||0
1648782210000|2022-04-01 03:03:30|1051.8||1051.8||1052||1051.8||0
1648782220000|2022-04-01 03:03:40|1052.3|1048.3|1052.3|1048.3|1052.3|1048.3|1052.3|1048.3|0
1648782240000|2022-04-01 03:04:00|1052||1052.3||1052.3||1052||0
1648782250000|2022-04-01 03:04:10|1052|1048.5|1052.3|1048.5|1052.3|1048.5|1052|1048.5|0
1648782260000|2022-04-01 03:04:20|1052||1052||1052.3||1052||0
1648782270000|2022-04-01 03:04:30|1052.3|1048.8|1052.8|1049.8|1053|1049.8|1051.8|1048.8|0
1648782280000|2022-04-01 03:04:40|1053|1049.5|1053|1049.5|1053|1049.8|1053|1049.5|0
1648782290000|2022-04-01 03:04:50||1049.3||1049.3||1049.3||1049|0
1648782300000|2022-04-01 03:05:00|1052.8||1052.3||1052.8||1052.3||0
1648782310000|2022-04-01 03:05:10||1049||1049.3||1049.3||1049|0
1648782320000|2022-04-01 03:05:20||1049||1049||1049||1049|0
1648782330000|2022-04-01 03:05:30|1052.5||1052.5||1052.5||1052.3||0
1648782340000|2022-04-01 03:05:40|1053||1052.5||1053||1052.5||0
1648782380000|2022-04-01 03:06:20|1052.3||1052.3||1052.3||1052.3||0
1648782390000|2022-04-01 03:06:30|1052|1049.3|1052|1049.3|1052|1049.5|1052|1049|1
1648782400000|2022-04-01 03:06:40||1049||1049.3||1049.3||1049|0
1648782410000|2022-04-01 03:06:50|1051.8|1049|1052|1049.3|1052|1049.3|1051.8|1049|0
1648782420000|2022-04-01 03:07:00|1051.8|1049|1051.5|1048.5|1052|1049|1051.3|1048.3|0
1648782430000|2022-04-01 03:07:10||1049.3||1049||1049.3||1049|0
1648782440000|2022-04-01 03:07:20|1052|1049.3|1052|1049.3|1052|1049.3|1051.8|1049|0
1648782450000|2022-04-01 03:07:30|1051.8|1049|1052.3|1050|1052.3|1050.3|1051.8|1049|0
1648782460000|2022-04-01 03:07:40|1053|1050.3|1053.3|1050.3|1053.3|1050.3|1053|1050|0
1648782470000|2022-04-01 03:07:50|1054.3|1050.5|1054.3|1051|1054.3|1051|1054.3|1050.5|0
1648782500000|2022-04-01 03:08:20|1054||1054||1054||1054||0
1648782530000|2022-04-01 03:08:50|1054.3|1051.3|1053.8|1051.3|1054.3|1051.3|1053.8|1051.3|0
1648782540000|2022-04-01 03:09:00|1054||1053.3||1054||1053.3||3
1648782550000|2022-04-01 03:09:10|1052.5|1050.8|1052.5|1050|1052.5|1050.8|1052.5|1050|0
1648782560000|2022-04-01 03:09:20|1052.3|1049.8|1052.3|1048.8|1052.3|1050|1052.3|1048.5|1
1648782570000|2022-04-01 03:09:30|1052|1049|1051.5|1048.8|1052|1049.3|1051.5|1048.8|0
1648782590000|2022-04-01 03:09:50|1052||1052||1052||1052||0
1648782600000|2022-04-01 03:10:00||1048.5||1048.5||1048.5||1048.3|0
1648782610000|2022-04-01 03:10:10|1051.8|1048.3|1052|1048.5|1052|1048.5|1051.8|1048.3|0
1648782670000|2022-04-01 03:11:10||1049||1049||1049||1049|0
1648782690000|2022-04-01 03:11:30||1048.8||1049||1049||1048.8|0
1648782730000|2022-04-01 03:12:10|1051.8||1052||1052||1051.8||0
1648782750000|2022-04-01 03:12:30|1051.8|1048.8|1051.8|1048.8|1051.8|1048.8|1051.8|1048.8|0
1648782760000|2022-04-01 03:12:40|1052|1049|1051.5|1048.8|1052|1049|1051.5|1048.8|0
1648782780000|2022-04-01 03:13:00||1048.5||1048.5||1048.5||1048.5|0
1648782810000|2022-04-01 03:13:30||1048.8||1048.8||1048.8||1048.8|0
1648782840000|2022-04-01 03:14:00|1052|1049|1052.8|1049.3|1052.8|1049.3|1052|1049|0
1648782850000|2022-04-01 03:14:10|1053.3||1053.8||1053.8||1053.3||0
1648782860000|2022-04-01 03:14:20|1053.5||1053.8||1053.8||1053.5||0
1648782870000|2022-04-01 03:14:30||1049.5||1049.8||1049.8||1049.5|0
1648783040000|2022-04-01 03:17:20|1053.5||1053.5||1053.5||1053.5||0
1648783050000|2022-04-01 03:17:30|1053.8|1052|1055.3|1051.3|1055.3|1052.8|1053.5|1051.3|5
1648783060000|2022-04-01 03:17:40|1055||1055.3||1055.3||1055||0
1648783070000|2022-04-01 03:17:50|1055||1055.3||1055.3||1055||0
1648783110000|2022-04-01 03:18:30|1055.8|1053|1055.8|1053|1055.8|1053|1055.8|1053|0
1648783120000|2022-04-01 03:18:40|1055.5|1054|1055.3|1052.3|1055.8|1054|1055.3|1052.3|1
1648783130000|2022-04-01 03:18:50|1055.5|1052|1055.5|1052|1055.5|1052|1055.5|1051.8|0
1648783140000|2022-04-01 03:19:00||1051.8||1051.8||1051.8||1051.8|0
1648783150000|2022-04-01 03:19:10||1052||1052||1052||1052|0
1648783190000|2022-04-01 03:19:50|1055.8|1051.3|1055.5|1051.3|1055.8|1051.3|1055.5|1051.3|0
1648783310000|2022-04-01 03:21:50|1055.3|1053.3|1055|1051.3|1055.3|1053.3|1054.8|1051.3|1
1648783320000|2022-04-01 03:22:00|1055.5|1051.8|1055.5|1053.3|1055.5|1053.3|1055.5|1051.8|0
1648783350000|2022-04-01 03:22:30|1055.3|1051.8|1055.3|1051.3|1055.3|1051.8|1055.3|1051.3|1
1648783400000|2022-04-01 03:23:20|1055.8||1055.8||1055.8||1055.8||0
1648783620000|2022-04-01 03:27:00||1051.5||1051.5||1051.5||1051.5|0
1648783740000|2022-04-01 03:29:00||1051.8||1051.8||1051.8||1051.8|0
1648783800000|2022-04-01 03:30:00||1051.5||1051.8||1051.8||1051.5|0
1648783810000|2022-04-01 03:30:10||1051.5||1051.5||1051.5||1051.5|0
1648783820000|2022-04-01 03:30:20||1051.8||1051.8||1051.8||1051.8|0
1648783920000|2022-04-01 03:32:00|1055.5||1055.5||1055.5||1055.5||0
1648783930000|2022-04-01 03:32:10|1055.8||1055.8||1055.8||1055.8||0
1648784010000|2022-04-01 03:33:30|1056.3|1052|1056.3|1052|1056.3|1052|1056.3|1052|0
1648784020000|2022-04-01 03:33:40|1056.5|1052.3|1056.5|1052.3|1056.5|1052.3|1056.5|1052.3|0
1648784030000|2022-04-01 03:33:50||1052||1052.3||1052.3||1052|0
1648784100000|2022-04-01 03:35:00|1056.3||1056.3||1056.5||1056.3||0
1648784110000|2022-04-01 03:35:10|1056.5||1056.5||1056.5||1056.3||0
1648784120000|2022-04-01 03:35:20|1056.3||1056.5||1056.5||1056.3||0
1648784210000|2022-04-01 03:36:50|1056.3|1052.5|1056.3|1052.5|1056.3|1052.5|1056|1052.5|0
1648784220000|2022-04-01 03:37:00|1056|1052.3|1055.5|1052.3|1056|1052.5|1055.5|1052.3|0
1648784230000|2022-04-01 03:37:10|1055.8|1052.5|1055.5|1052.5|1055.8|1052.5|1055.5|1052.3|0
1648784240000|2022-04-01 03:37:20|1055.8||1055.8||1055.8||1055.8||0
1648784260000|2022-04-01 03:37:40|1055.5|1052.3|1055.8|1052.5|1055.8|1052.5|1055.5|1052.3|0
1648784270000|2022-04-01 03:37:50||1052.3||1052.3||1052.3||1052.3|0
1648784280000|2022-04-01 03:38:00||1052.5||1052.5||1052.5||1052.5|0
1648784330000|2022-04-01 03:38:50|1056.3||1056.3||1056.3||1056.3||0
1648784360000|2022-04-01 03:39:20|1056||1056||1056||1056||0
1648784430000|2022-04-01 03:40:30|1056.3||1056.3||1056.3||1056.3||0
1648784460000|2022-04-01 03:41:00||1053.8||1053.8||1053.8||1053.8|0
1648784470000|2022-04-01 03:41:10||1054||1054||1054||1054|0
1648784480000|2022-04-01 03:41:20|1056.5|1054.8|1058.5|1054|1059|1056.5|1056.5|1054|2
1648784490000|2022-04-01 03:41:30|1058.3||1058.3||1058.3||1058.3||0
1648784500000|2022-04-01 03:41:40|1058||1057.8||1058||1057.8||0
1648784510000|2022-04-01 03:41:50|1057.5||1057.5||1057.5||1057.5||0
1648784520000|2022-04-01 03:42:00|1057.3|1053.3|1057.3|1053.3|1057.3|1053.5|1057.3|1053.3|0
1648784550000|2022-04-01 03:42:30|1057||1057||1057||1057||0
1648784560000|2022-04-01 03:42:40|1056.8||1056.8||1056.8||1056.8||0
1648784590000|2022-04-01 03:43:10|1056.3|1053|1056.5|1053|1056.5|1053|1056.3|1053|0
1648784610000|2022-04-01 03:43:30||1053.3||1053.3||1053.3||1053.3|0
1648784620000|2022-04-01 03:43:40|1056.8||1056.8||1056.8||1056.8||0
1648784640000|2022-04-01 03:44:00||1053||1053||1053.3||1053|0
1648784650000|2022-04-01 03:44:10||1053.3||1053.3||1053.3||1053|0
1648784660000|2022-04-01 03:44:20||1053||1053||1053||1053|0
1648784670000|2022-04-01 03:44:30||1053.3||1053.3||1053.3||1053.3|0
1648784700000|2022-04-01 03:45:00|1057||1057||1057||1057||0
1648784730000|2022-04-01 03:45:30|1055.5||1055.5||1055.5||1055.5||0
1648784830000|2022-04-01 03:47:10||1053.5||1054||1054||1053.5|0
1648784900000|2022-04-01 03:48:20|||||||||5
1648784910000|2022-04-01 03:48:30||1054.3||1054||1054.3||1054|1
1648784930000|2022-04-01 03:48:50||1054.3||1054||1054.3||1054|0
1648784940000|2022-04-01 03:49:00|1055.3|1053.5|1055.5|1053.5|1055.5|1053.5|1055.3|1052.8|0
1648784950000|2022-04-01 03:49:10|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|2
1648784960000|2022-04-01 03:49:20|1056.5|1053.3|1056.5|1053.3|1056.5|1053.3|1056.5|1053.3|0
1648784990000|2022-04-01 03:49:50|1056.3||1056.3||1056.3||1056.3||0
1648785000000|2022-04-01 03:50:00|1056.5|1054.3|1056.5|1054.5|1056.5|1054.5|1056.5|1054.3|0
1648785020000|2022-04-01 03:50:20||1053.5||1053.5||1053.5||1053.5|1
1648785060000|2022-04-01 03:51:00||1053.8||1053.5||1053.8||1053.5|0
1648785070000|2022-04-01 03:51:10||1053.8||1053.8||1053.8||1053.8|0
1648785080000|2022-04-01 03:51:20||1053.5||1054||1054||1053.5|2
1648785090000|2022-04-01 03:51:30|1056.8|1053.8|1057|1054|1057|1054|1056.5|1053.8|3
1648785110000|2022-04-01 03:51:50|1058||1058||1058||1058||0
1648785130000|2022-04-01 03:52:10||1056||1056||1056||1056|0
1648785150000|2022-04-01 03:52:30|1058.3|1056.8|1058.3|1055|1058.3|1056.8|1058.3|1055|1
1648785160000|2022-04-01 03:52:40||1055.3||1055||1055.3||1055|0
1648785170000|2022-04-01 03:52:50|1058|1055.3|1058|1055|1058|1055.3|1058|1055|0
1648785180000|2022-04-01 03:53:00||1054.8||1055||1055||1054.8|0
1648785190000|2022-04-01 03:53:10|1057.5|1054.3|1057.3|1054.5|1057.8|1054.5|1057.3|1054.3|0
1648785200000|2022-04-01 03:53:20|1057.5|1054.3|1057.5|1054.5|1057.5|1054.5|1057.5|1054.3|0
1648785220000|2022-04-01 03:53:40|1057.3|1054.3|1056.8|1054.3|1057.3|1054.3|1056.8|1054.3|0
1648785230000|2022-04-01 03:53:50|1057.8|1054.5|1057.8|1054.5|1057.8|1054.5|1057.8|1054.5|0
1648785240000|2022-04-01 03:54:00||1054.3||1054.3||1054.5||1054.3|0
1648785270000|2022-04-01 03:54:30||1054.5||1054.5||1054.5||1054.5|0
1648785300000|2022-04-01 03:55:00||1054.3||1054.5||1054.5||1054.3|0
1648785330000|2022-04-01 03:55:30|1058.3|1054.8|1057.8|1054.8|1058.3|1054.8|1057.8|1054.8|0
1648785340000|2022-04-01 03:55:40|1057|1054.5|1057.3|1054.5|1057.3|1054.8|1056.8|1054.5|0
1648785350000|2022-04-01 03:55:50|1057|1054.8|1057.3|1054.5|1057.5|1054.8|1057|1054.5|0
1648785360000|2022-04-01 03:56:00|1057|1054.3|1057|1054.3|1057|1054.3|1057|1054.3|0
1648785370000|2022-04-01 03:56:10|1057.3|1054.5|1057.3|1054.3|1057.5|1054.5|1057.3|1054.3|0
1648785380000|2022-04-01 03:56:20||1054.5||1054.3||1054.5||1054.3|0
1648785420000|2022-04-01 03:57:00||1054||1054||1054||1054|0
1648785430000|2022-04-01 03:57:10|1057.5|1054.3|1057.3|1054|1057.5|1054.3|1057.3|1054|0
1648785440000|2022-04-01 03:57:20||1054.3||1054||1054.3||1054|0
1648785470000|2022-04-01 03:57:50||1054.3||1054.3||1054.3||1054.3|0
1648785480000|2022-04-01 03:58:00|||||||||1
1648785490000|2022-04-01 03:58:10|1057.5||1057.3||1057.5||1057.3||0
1648785500000|2022-04-01 03:58:20||1054||1054||1054.3||1054|0
1648785510000|2022-04-01 03:58:30||1054.3||1054||1054.3||1054|0
1648785570000|2022-04-01 03:59:30|1057.5|1054.3|1057|1054|1057.5|1054.3|1057|1054|0
1648785600000|2022-04-01 04:00:00|1057.3|1054.3|1057.3|1054.3|1057.3|1054.3|1057.3|1054|0
1648785610000|2022-04-01 04:00:10||1054||1054.3||1054.3||1054|0
1648785620000|2022-04-01 04:00:20||1054||1054.3||1054.3||1054|0
1648785630000|2022-04-01 04:00:30||1054||1054||1054.3||1054|0
1648785640000|2022-04-01 04:00:40||1054.3||1054||1054.3||1054|0
1648785660000|2022-04-01 04:01:00||1054.3||1054||1054.3||1054|0
1648785680000|2022-04-01 04:01:20||1054.3||1054||1054.3||1054|0
1648785700000|2022-04-01 04:01:40||1053.8||1053.8||1054||1053.8|0
1648785710000|2022-04-01 04:01:50||1053.5||1053.5||1053.5||1053.5|0
1648785730000|2022-04-01 04:02:10|1056.8|1053|1056.5|1053|1056.8|1053|1056.5|1052.8|0
1648785740000|2022-04-01 04:02:20||1052.8||1052.8||1053||1052.8|0
1648785750000|2022-04-01 04:02:30|1056||1056||1056||1056||0
1648785790000|2022-04-01 04:03:10||1052.3||1052.3||1052.3||1052.3|0
1648785810000|2022-04-01 04:03:30||1052||1052||1052||1052|0
1648785860000|2022-04-01 04:04:20|1055.5||1054||1055.5||1054||0
1648785880000|2022-04-01 04:04:40|1054.5||1055||1055||1054.5||0
1648785910000|2022-04-01 04:05:10|1055.5||1055.5||1056||1055.3||0
1648785920000|2022-04-01 04:05:20|1055.3||1056||1056||1055.3||0
1648786050000|2022-04-01 04:07:30|1055.8|1052.3|1056|1052.3|1056|1052.3|1055.8|1052.3|0
1648786090000|2022-04-01 04:08:10|1055.5||1055.5||1055.5||1055.5||0
1648786200000|2022-04-01 04:10:00|1056|1052.5|1056.5|1052.5|1056.5|1052.5|1056|1052.3|0
1648786220000|2022-04-01 04:10:20|1056.8||1056.8||1056.8||1056.8||0
1648786230000|2022-04-01 04:10:30|1055.8||1056.3||1056.3||1055.8||0
1648786240000|2022-04-01 04:10:40|1056.8||1056.8||1056.8||1056.8||0
1648786250000|2022-04-01 04:10:50||1052.8||1052.8||1052.8||1052.8|0
1648786310000|2022-04-01 04:11:50|1056.5||1056.5||1056.5||1056.5||0
1648786370000|2022-04-01 04:12:50||1053||1052.8||1053||1052.8|0
1648786380000|2022-04-01 04:13:00||1053||1053||1053||1052.8|0
1648786460000|2022-04-01 04:14:20|1056.8|1053.3|1056.8|1053.5|1056.8|1053.5|1056.8|1053.3|0
1648786470000|2022-04-01 04:14:30|1057||1056.8||1057||1056.8||0
1648786710000|2022-04-01 04:18:30|1056.5||1056.5||1056.8||1056.5||0
1648786730000|2022-04-01 04:18:50|1056.8||1056.8||1056.8||1056.8||0
1648787330000|2022-04-01 04:28:50|1056.5||1056.5||1056.5||1056.5||0
1648787340000|2022-04-01 04:29:00|1056.3||1056.3||1056.3||1056.3||0
1648787390000|2022-04-01 04:29:50|1057||1057.5||1057.5||1057||1
1648787400000|2022-04-01 04:30:00|1057.8||1056.5||1057.8||1056.5||0
1648787410000|2022-04-01 04:30:10|1056|1053.8|1058|1053.5|1058|1053.8|1056|1053.5|1
1648787420000|2022-04-01 04:30:20|1057.8|1053.8|1057.8|1053.8|1057.8|1053.8|1057.8|1053.8|0
1648787430000|2022-04-01 04:30:30|1056||1055.5||1056||1055.5||0
1648787450000|2022-04-01 04:30:50|1057.8||1058||1058||1057.5||1
1648787590000|2022-04-01 04:33:10|1057.8||1057.5||1057.8||1057.5||0
1648787630000|2022-04-01 04:33:50|1057.3||1057.5||1057.5||1057.3||0
1648787640000|2022-04-01 04:34:00|1057.3||1057||1057.3||1057||0
1648787650000|2022-04-01 04:34:10|1057.3||1057||1057.3||1057||0
1648787660000|2022-04-01 04:34:20|1057.3||1057.3||1057.3||1057||0
1648787670000|2022-04-01 04:34:30|1057.8||1057.8||1057.8||1057.8||0
1648787680000|2022-04-01 04:34:40|1057.5||1057.5||1057.5||1057.5||0
1648787700000|2022-04-01 04:35:00|1055.5||1055.5||1055.5||1055.5||0
1648787710000|2022-04-01 04:35:10|1057.8||1057.8||1057.8||1057.8||5
1648787750000|2022-04-01 04:35:50|1057.3||1057.8||1057.8||1057.3||0
1648787780000|2022-04-01 04:36:20|1055.5||1055.5||1055.5||1055.5||0
1648788050000|2022-04-01 04:40:50|1056.8||1056.8||1057.3||1056.5||0
1648788060000|2022-04-01 04:41:00|1057||1057||1057||1056.8||0
1648788090000|2022-04-01 04:41:30|1056.8||1056.8||1056.8||1056.8||0
1648788110000|2022-04-01 04:41:50|1057|1054|1057|1054|1057|1054|1057|1054|0
1648788130000|2022-04-01 04:42:10|1057.3||1056.8||1057.3||1056.8||0
1648788160000|2022-04-01 04:42:40|1056.3|1053.8|1055.8|1052.8|1056.3|1053.8|1055.8|1052.8|2
1648788230000|2022-04-01 04:43:50|1056||1055.8||1056||1055.8||0
1648788350000|2022-04-01 04:45:50|1055.3|1052.5|1055|1052.5|1055.3|1052.5|1055|1052.5|0
1648788360000|2022-04-01 04:46:00|1054.8|1052.3|1054.8|1052.3|1054.8|1052.3|1054.8|1052.3|0
1648788410000|2022-04-01 04:46:50|1055.5|1052.8|1055.5|1052.8|1055.5|1052.8|1055.5|1052.8|0
1648788420000|2022-04-01 04:47:00|1056||1056||1056||1056||0
1648788430000|2022-04-01 04:47:10|1055|1052.5|1055|1052.5|1055|1052.5|1055|1052.5|0
1648788440000|2022-04-01 04:47:20||1052.8||1052.5||1052.8||1052.5|0
1648788450000|2022-04-01 04:47:30||1052.8||1052.8||1052.8||1052.8|0
1648788470000|2022-04-01 04:47:50||1053||1053||1053||1053|0
1648788480000|2022-04-01 04:48:00||1052.8||1053||1053||1052.8|0
1648788520000|2022-04-01 04:48:40||1052.8||1053||1053.3||1052.8|0
1648788540000|2022-04-01 04:49:00||1053.3||1053.3||1053.3||1053.3|0
1648788550000|2022-04-01 04:49:10||1053.5||1053.5||1053.5||1053.5|0
1648788650000|2022-04-01 04:50:50||1053.3||1053.3||1053.3||1053.3|0
1648788670000|2022-04-01 04:51:10|1054.8|1053|1054.8|1053|1054.8|1053|1054.8|1053|0
1648788680000|2022-04-01 04:51:20|1054.5|1052.8|1054.8|1052.8|1054.8|1052.8|1054.5|1052.8|0
1648788750000|2022-04-01 04:52:30||1052.3||1052.3||1052.3||1052.3|0
1648788790000|2022-04-01 04:53:10||1052.5||1052.5||1052.5||1052.5|0
1648788800000|2022-04-01 04:53:20||1052.3||1052.5||1052.5||1052.3|0
1648788810000|2022-04-01 04:53:30||1052.3||1052.3||1052.3||1052.3|0
1648788840000|2022-04-01 04:54:00||1052||1052.3||1052.3||1052|0
1648788860000|2022-04-01 04:54:20||1052||1052||1052||1052|0
1648788870000|2022-04-01 04:54:30|1054.3|1051.3|1054.3|1051.3|1054.3|1051.5|1054.3|1051.3|0
1648788880000|2022-04-01 04:54:40|1053.8|1051.5|1053.8|1051.5|1053.8|1051.5|1053.8|1051.5|0
1648788890000|2022-04-01 04:54:50|1053.5||1053.5||1053.5||1053.5||0
1648788900000|2022-04-01 04:55:00|1053.3|1050.8|1053.5|1050.5|1053.5|1051|1053.3|1050.5|1
1648788910000|2022-04-01 04:55:10|1052|1050.8|1052|1050.3|1052|1050.8|1052|1050|0
1648788920000|2022-04-01 04:55:20||1050.5||1050.5||1050.5||1050.5|0
1648788930000|2022-04-01 04:55:30||1050.3||1050.3||1050.3||1050.3|0
1648788950000|2022-04-01 04:55:50||1050.5||1050.3||1050.5||1050.3|0
1648788980000|2022-04-01 04:56:20|1054.8|1050.5|1055|1052.3|1055|1052.3|1054.8|1050.5|1
1648788990000|2022-04-01 04:56:30|1055.3|1051|1053.8|1051.3|1055.3|1051.3|1053.8|1051|1
1648789000000|2022-04-01 04:56:40|1054|1051.5|1053.8|1051.3|1054|1051.5|1053.8|1051|1
1648789010000|2022-04-01 04:56:50|1054||1053.8||1054||1053.8||0
1648789040000|2022-04-01 04:57:20|1054||1053.8||1054||1053.8||0
1648789050000|2022-04-01 04:57:30|1054||1053.8||1054||1053.8||0
1648789060000|2022-04-01 04:57:40|1054||1054||1054||1054||0
1648789080000|2022-04-01 04:58:00|1053.8||1054||1054||1053.8||0
1648789090000|2022-04-01 04:58:10|1053.8||1053.8||1053.8||1053.8||0
1648789130000|2022-04-01 04:58:50||1051||1050.8||1051.3||1050.8|0
1648789190000|2022-04-01 04:59:50|1054|1050.5|1053.8|1050.8|1054|1050.8|1053.8|1050.5|0
1648789200000|2022-04-01 05:00:00||1051||1051||1051||1051|0
1648789210000|2022-04-01 05:00:10||1051.3||1051.3||1051.3||1051.3|0
1648789220000|2022-04-01 05:00:20|1053.5|1050.3|1053.5|1050|1053.5|1050.3|1053.5|1050|0
1648789290000|2022-04-01 05:01:30|1054|1050.5|1053.8|1051|1054|1051|1053.8|1050.5|1
1648789360000|2022-04-01 05:02:40||1051.3||1051.3||1051.3||1051.3|0
1648789370000|2022-04-01 05:02:50|1054|1051|1053.5|1050.8|1054|1051|1053.3|1050.8|3
1648789380000|2022-04-01 05:03:00||1050.5||1050.8||1050.8||1050.5|0
1648789390000|2022-04-01 05:03:10||1050.5||1050.5||1050.5||1050.5|0
1648789400000|2022-04-01 05:03:20||1050.8||1050.8||1050.8||1050.8|0
1648789410000|2022-04-01 05:03:30|1054|1050.5|1053.8|1051|1054|1051|1053.8|1050.5|0
1648789420000|2022-04-01 05:03:40|1053.5||1053.5||1053.5||1053.5||0
1648789440000|2022-04-01 05:04:00||1050.5||1050.5||1050.8||1050.5|0
1648789450000|2022-04-01 05:04:10||1050.8||1050.8||1050.8||1050.5|0
1648789470000|2022-04-01 05:04:30||1050.5||1050.5||1050.5||1050.5|0
1648789480000|2022-04-01 05:04:40||1050.8||1050.8||1050.8||1050.8|0
1648789490000|2022-04-01 05:04:50||1051||1051||1051.3||1051|0
1648789500000|2022-04-01 05:05:00||1050.5||1051||1051||1050.5|0
1648789510000|2022-04-01 05:05:10||1050.8||1050.8||1051||1050.5|0
1648789520000|2022-04-01 05:05:20||1051||1051||1051||1051|0
1648789530000|2022-04-01 05:05:30|1053.3|1050.8|1053.5|1051|1053.5|1051|1053.3|1050.8|0
1648789540000|2022-04-01 05:05:40||1050.8||1050.8||1050.8||1050.8|0
1648789550000|2022-04-01 05:05:50|1053.8|1051|1053.8|1051|1053.8|1051|1053.8|1051|2
1648789570000|2022-04-01 05:06:10||1050.8||1051||1051||1050.8|0
1648789580000|2022-04-01 05:06:20||1050.8||1050.8||1050.8||1050.5|0
1648789590000|2022-04-01 05:06:30|1054|1050.5|1053.8|1050.8|1054|1050.8|1053.8|1050.5|0
1648789620000|2022-04-01 05:07:00||1050.5||1050||1050.8||1050|0
1648789650000|2022-04-01 05:07:30|1054||1053.8||1054||1053.8||0
1648789680000|2022-04-01 05:08:00|1054||1054||1054||1054||0
1648789690000|2022-04-01 05:08:10|1053.8|1050.5|1053.8|1050.5|1054|1050.8|1053.8|1050.5|0
1648789710000|2022-04-01 05:08:30|1054|1050.8|1053.8|1050.8|1054|1050.8|1053.8|1050.8|0
1648789750000|2022-04-01 05:09:10||1050.5||1050.5||1050.5||1050.5|0
1648789760000|2022-04-01 05:09:20|1053.5||1053.5||1053.5||1053.5||0
1648789780000|2022-04-01 05:09:40||1050||1050||1050||1050|0
1648789910000|2022-04-01 05:11:50|1054||1053.8||1054||1053.8||0
1648789920000|2022-04-01 05:12:00|1054||1054||1054||1054||0
1648789930000|2022-04-01 05:12:10|1053.8|1050.8|1054|1051|1054|1051|1053.8|1050.8|0
1648789940000|2022-04-01 05:12:20|1053.8||1053.8||1054||1053.8||0
1648789980000|2022-04-01 05:13:00|1054||1054||1054||1054||0
1648789990000|2022-04-01 05:13:10|1053.8||1054||1054||1053.8||0
1648790040000|2022-04-01 05:14:00|1053.8||1053.8||1053.8||1053.8||0
1648790050000|2022-04-01 05:14:10|1054|1050.8|1053.8|1051|1054|1051|1053.8|1050.8|0
1648790060000|2022-04-01 05:14:20|1054||1054||1054||1053.8||0
1648790080000|2022-04-01 05:14:40|1053.8|1051.3|1054|1051.3|1054|1051.3|1053.8|1051.3|0
1648790090000|2022-04-01 05:14:50|1053.8|1051.5|1054|1051.5|1054|1051.5|1053.8|1051.5|0
1648790110000|2022-04-01 05:15:10||1051.3||1051.3||1051.3||1051.3|0
1648790120000|2022-04-01 05:15:20|1053.8||1054||1054||1053.8||0
1648790130000|2022-04-01 05:15:30|1053.8|1051|1053.8|1051|1054|1051|1053.8|1051|0
1648790170000|2022-04-01 05:16:10||1050.5||1050.5||1050.5||1050.5|0
1648790180000|2022-04-01 05:16:20||1050.8||1051||1051||1050.8|0
1648790190000|2022-04-01 05:16:30|1054||1054||1054||1053.8||0
1648790210000|2022-04-01 05:16:50|1053.8||1053.8||1053.8||1053.8||0
1648790230000|2022-04-01 05:17:10|1054||1053.8||1054||1053.8||0
1648790240000|2022-04-01 05:17:20|1054||1053.8||1054||1053.8||0
1648790250000|2022-04-01 05:17:30|1053.5|1050.5|1053.5|1050.5|1053.5|1050.5|1053.5|1050.5|0
1648790260000|2022-04-01 05:17:40||1050.8||1050.5||1050.8||1050.5|0
1648790270000|2022-04-01 05:17:50||1050.8||1050.5||1050.8||1050.5|0
1648790290000|2022-04-01 05:18:10||1051||1050.8||1051||1050.8|0
1648790310000|2022-04-01 05:18:30|1053.3|1051|1053.8|1050.5|1053.8|1051|1053|1050.5|0
1648790320000|2022-04-01 05:18:40|1054|1050.8|1053.8|1050.8|1054|1050.8|1053.8|1050.5|0
1648790330000|2022-04-01 05:18:50||1050.5||1050.5||1050.5||1050.5|0
1648790340000|2022-04-01 05:19:00|1053.5|1050.8|1053.3|1050.5|1053.5|1050.8|1053.3|1050.5|1
1648790350000|2022-04-01 05:19:10||1049.5||1049.5||1049.5||1049.5|0
1648790400000|2022-04-01 05:20:00||1049.8||1049.5||1049.8||1049.5|0
1648790440000|2022-04-01 05:20:40||1049||1049||1049.3||1049|0
1648790450000|2022-04-01 05:20:50||1049.3||1049||1049.3||1049|0
1648790520000|2022-04-01 05:22:00|1053||1052.3||1053||1052.3||0
1648790570000|2022-04-01 05:22:50|1052||1052||1052||1052||0
1648790580000|2022-04-01 05:23:00|1052.5||1052.5||1052.5||1052.5||0
1648790600000|2022-04-01 05:23:20|1052.8||1053||1053.3||1052.8||0
1648790630000|2022-04-01 05:23:50|1053.3||1053.3||1053.3||1053.3||0
1648790740000|2022-04-01 05:25:40||1049.3||1049.3||1049.3||1049.3|0
1648790810000|2022-04-01 05:26:50||1049||1049||1049||1049|0
1648790900000|2022-04-01 05:28:20|1052.8||1052.8||1052.8||1052.8||0
1648790920000|2022-04-01 05:28:40|1053.3||1053||1053.3||1053||0
1648790970000|2022-04-01 05:29:30|1053.3||1053.3||1053.3||1052.8||0
1648790980000|2022-04-01 05:29:40|1053.8|1049.5|1053.3|1050.3|1053.8|1050.3|1053.3|1049.5|0
1648790990000|2022-04-01 05:29:50|1053.5||1053.5||1053.5||1053.5||0
1648791000000|2022-04-01 05:30:00|1053.3|1049.5|1053.5|1050|1053.8|1050.3|1053.3|1049.5|0
1648791010000|2022-04-01 05:30:10|1053.8|1050.5|1053.5|1050|1053.8|1050.5|1053.5|1050|0
1648791020000|2022-04-01 05:30:20|1053.8||1053.5||1053.8||1053.5||0
1648791060000|2022-04-01 05:31:00|1053.8||1053.5||1053.8||1053.5||0
1648791120000|2022-04-01 05:32:00|1053.3||1053.3||1053.8||1053.3||0
1648791140000|2022-04-01 05:32:20|1053.8||1053.5||1053.8||1053.5||0
1648791160000|2022-04-01 05:32:40|1053.3||1053.3||1053.3||1053.3||0
1648791190000|2022-04-01 05:33:10|1053||1053||1053||1053||0
1648791200000|2022-04-01 05:33:20|1053.3||1053.3||1053.3||1053.3||0
1648791280000|2022-04-01 05:34:40|1053|1048|1051.3|1047.8|1053|1048.3|1051.3|1047.8|2
1648791290000|2022-04-01 05:34:50|1051||1051||1052.3||1051||0
1648791300000|2022-04-01 05:35:00|1051.3||1051||1051.3||1051||0
1648791430000|2022-04-01 05:37:10|1050.8|1047.5|1050.8|1047.5|1050.8|1047.5|1050.8|1047.5|2
1648791490000|2022-04-01 05:38:10|1050.5||1050.5||1050.5||1050.5||0
1648791520000|2022-04-01 05:38:40|1050|1045|1046.3|1042.8|1050|1045|1045.5|1042.5|1
1648791530000|2022-04-01 05:38:50|1046|1042.5|1045.8|1042.8|1046|1042.8|1045.8|1042.5|0
1648791540000|2022-04-01 05:39:00|1045.5||1045.5||1045.5||1045.5||0
1648791550000|2022-04-01 05:39:10|1045.3|1043|1045.5|1042.8|1045.8|1043|1045.3|1042.5|0
1648791560000|2022-04-01 05:39:20|1045.8|1042.5|1045.5|1042.8|1045.8|1042.8|1045.5|1042.5|0
1648791570000|2022-04-01 05:39:30|1046.8|1043|1047.5|1043|1047.5|1043|1046.8|1043|0
1648791590000|2022-04-01 05:39:50|1047.3||1047||1047.3||1047||0
1648791600000|2022-04-01 05:40:00|1046.8||1046.8||1047||1046.5||0
1648791610000|2022-04-01 05:40:10|1046.5|1042.8|1046.8|1042.8|1046.8|1042.8|1046.5|1042.8|0
1648791620000|2022-04-01 05:40:20|1046.5|1043|1046.5|1042.8|1046.8|1043|1046.5|1042.8|0
1648791640000|2022-04-01 05:40:40|1046.3||1046||1046.3||1046||0
1648791650000|2022-04-01 05:40:50|1046.3||1046||1046.3||1046||0
1648791660000|2022-04-01 05:41:00|1045.5|1042.5|1045.3|1042.5|1046|1042.8|1045.3|1042.5|0
1648791670000|2022-04-01 05:41:10|1045|1042.3|1045.3|1042.3|1045.3|1042.5|1044.3|1042.3|0
1648791680000|2022-04-01 05:41:20|1045.5|1042.8|1044.3|1042|1045.5|1042.8|1044.3|1041.8|0
1648791690000|2022-04-01 05:41:30|1044|1042.3|1044.3|1041.8|1044.8|1042.3|1044|1041.5|0
1648791700000|2022-04-01 05:41:40|1044.5|1042|1044.3|1042|1044.5|1042|1044.3|1042|0
1648791710000|2022-04-01 05:41:50|1044.5|1041.8|1045|1043|1045|1043|1044.5|1041.8|0
1648791720000|2022-04-01 05:42:00|1045.3|1043.3|1046|1043.3|1046|1043.5|1045.3|1043|10
1648791730000|2022-04-01 05:42:10|1045.8|1043.5|1046.8|1043.5|1046.8|1043.5|1045.8|1043.3|0
1648791740000|2022-04-01 05:42:20||1043.8||1044||1044||1043.5|0
1648791750000|2022-04-01 05:42:30|1047.3|1044.3|1047.3|1044.3|1047.3|1044.3|1047.3|1044.3|0
1648791760000|2022-04-01 05:42:40||1044.5||1044.5||1044.5||1044.5|0
1648791770000|2022-04-01 05:42:50|1047|1044.3|1047|1043.5|1047|1044.3|1047|1043.5|10
1648791780000|2022-04-01 05:43:00|1046.5|1043|1045.8|1042.8|1046.5|1043|1045.8|1042.8|0
1648791790000|2022-04-01 05:43:10|1045.3|1042.5|1045.3|1042.5|1045.3|1042.8|1045.3|1042.5|0
1648791800000|2022-04-01 05:43:20|1045|1042.8|1045|1042.8|1045|1042.8|1045|1042.5|0
1648791810000|2022-04-01 05:43:30|1044.8|1042.3|1044.5|1042|1045|1042.8|1044.5|1041.8|0
1648791820000|2022-04-01 05:43:40|1044.3||1044.5||1044.5||1044.3||0
1648791830000|2022-04-01 05:43:50|1044.8|1041.8|1044.5|1041.8|1044.8|1042|1044.5|1041.8|0
1648791840000|2022-04-01 05:44:00|1044.3|1041.3|1044|1041.5|1044.3|1041.5|1044|1041.3|0
1648791850000|2022-04-01 05:44:10|1044.3|1041.8|1044|1041.8|1044.3|1041.8|1044|1041.8|0
1648791860000|2022-04-01 05:44:20|1044.5|1042|1044.3|1041.8|1044.5|1042|1044|1041.3|0
1648791870000|2022-04-01 05:44:30||1041.5||1041.5||1041.8||1041.5|0
1648791880000|2022-04-01 05:44:40|1044|1041.3|1044.3|1041.5|1044.3|1041.5|1044|1041.3|0
1648791890000|2022-04-01 05:44:50|1044|1041|1043.8|1041|1044|1041.3|1043.8|1040.8|0
1648791900000|2022-04-01 05:45:00|1043.5|1041.3|1044.8|1041.5|1044.8|1041.5|1043.5|1041.3|0
1648791910000|2022-04-01 05:45:10|1044.5|1041.3|1043.5|1041.3|1044.8|1041.5|1043.3|1040.8|0
1648791920000|2022-04-01 05:45:20|1044||1044||1044.5||1044||0
1648791930000|2022-04-01 05:45:30|1044.8|1041.5|1044.8|1041.3|1044.8|1041.5|1044.5|1041.3|0
1648791950000|2022-04-01 05:45:50||1041.5||1041.5||1041.5||1041.5|0
1648791960000|2022-04-01 05:46:00|1045.3|1041.8|1045.3|1042|1045.3|1042|1045.3|1041.5|0
1648791970000|2022-04-01 05:46:10|1045|1041.8|1045|1042|1045|1042|1045|1041.8|0
1648791990000|2022-04-01 05:46:30|1044.5|1042.3|1044.5|1041.5|1044.5|1042.3|1044.5|1041.5|0
1648792000000|2022-04-01 05:46:40|1045|1041.8|1045|1041.8|1045|1042|1045|1041.8|0
1648792010000|2022-04-01 05:46:50||1041.5||1041.8||1041.8||1041.5|0
1648792020000|2022-04-01 05:47:00|1044.8|1042|1045|1042.3|1045|1042.3|1044.8|1042|0
1648792030000|2022-04-01 05:47:10|1045.3||1045.3||1045.3||1045.3||0
1648792040000|2022-04-01 05:47:20||1042.5||1042.5||1042.5||1042.3|0
1648792050000|2022-04-01 05:47:30|1045.8|1042.8|1046|1042.8|1046|1042.8|1045.8|1042.8|0
1648792060000|2022-04-01 05:47:40|1046.3|1043.3|1046|1043.3|1046.3|1043.3|1046|1043.3|0
1648792070000|2022-04-01 05:47:50||1043||1043||1043.5||1043|1
1648792110000|2022-04-01 05:48:30||1042.8||1043||1043||1042.8|0
1648792120000|2022-04-01 05:48:40||1042.8||1042.8||1043||1042.8|0
1648792130000|2022-04-01 05:48:50|1046.3|1043|1046.3|1043|1046.3|1043|1046.3|1042.8|0
1648792140000|2022-04-01 05:49:00|1045.8|1042.8|1045.8|1042.8|1045.8|1043|1045.8|1042.8|0
1648792160000|2022-04-01 05:49:20||1042.5||1042.5||1042.5||1042.5|0
1648792170000|2022-04-01 05:49:30||1042.3||1042.3||1042.3||1042.3|0
1648792180000|2022-04-01 05:49:40||1042.8||1042.5||1042.8||1042.5|0
1648792190000|2022-04-01 05:49:50|1045.3|1042.3|1045.3|1042.3|1045.3|1042.5|1045.3|1042.3|0
1648792200000|2022-04-01 05:50:00|1045.8|1042.5|1045.8|1042.3|1045.8|1042.5|1045.8|1042.3|0
1648792210000|2022-04-01 05:50:10||1042.5||1042.3||1042.5||1042.3|0
1648792220000|2022-04-01 05:50:20|1045.3|1042.5|1045.3|1042.3|1045.3|1042.5|1045.3|1042.3|0
1648792250000|2022-04-01 05:50:50||1041.3||1041.8||1041.8||1041.3|0
1648792260000|2022-04-01 05:51:00|1044.8|1041.3|1044.5|1041.3|1044.8|1041.3|1044.5|1041.3|0
1648792270000|2022-04-01 05:51:10|1044.8|1041|1044.3|1041|1044.8|1041.3|1044.3|1041|0
1648792280000|2022-04-01 05:51:20|1044|1040.8|1043.8|1040.3|1044.3|1041|1043.8|1039.8|0
1648792290000|2022-04-01 05:51:30||1040||1040.3||1040.3||1040|0
1648792300000|2022-04-01 05:51:40||1039.8||1040.3||1040.3||1039.8|0
1648792310000|2022-04-01 05:51:50|1043.5|1040|1043.5|1040|1043.8|1040.3|1043.5|1040|0
1648792320000|2022-04-01 05:52:00|1043|1039.8|1043|1039.8|1043|1040|1043|1039.8|0
1648792330000|2022-04-01 05:52:10||1040||1040||1041.5||1039.5|3
1648792340000|2022-04-01 05:52:20||1039.8||1040||1040||1039.8|0
1648792350000|2022-04-01 05:52:30|1043.3|1040.3|1043|1040|1043.3|1040.3|1043|1040|0
1648792360000|2022-04-01 05:52:40|1043.3||1043.3||1043.3||1043||0
1648792370000|2022-04-01 05:52:50|1043||1043.3||1043.3||1043||0
1648792380000|2022-04-01 05:53:00|1043||1042.8||1043.3||1042.8||0
1648792400000|2022-04-01 05:53:20|1043.3|1040.3|1045.5|1041.3|1045.5|1041.3|1042.8|1040.3|0
1648792410000|2022-04-01 05:53:30|1046|1043.3|1047.5|1043.8|1047.5|1043.8|1046|1043.3|3
1648792420000|2022-04-01 05:53:40|1047.3|1044|1047.3|1044|1047.5|1044|1047.3|1044|0
1648792430000|2022-04-01 05:53:50|1047.5|1045|1047.5|1045|1047.5|1045|1047.5|1045|0
1648792440000|2022-04-01 05:54:00|1048.3|1045.3|1048.3|1045|1048.5|1045.3|1048.3|1045|0
1648792450000|2022-04-01 05:54:10|1048.5||1048.8||1049||1048.5||5
1648792460000|2022-04-01 05:54:20|1049||1048.8||1049||1048.8||0
1648792470000|2022-04-01 05:54:30|1049||1048.8||1049||1048.8||0
1648792480000|2022-04-01 05:54:40|1049||1048.8||1049||1048.8||0
1648792500000|2022-04-01 05:55:00|||||||||1
1648792510000|2022-04-01 05:55:10||1044.5||1044.5||1044.5||1044.5|0
1648792530000|2022-04-01 05:55:30||1044.8||1044.5||1044.8||1044.5|0
1648792540000|2022-04-01 05:55:40|1048.5|1044.8|1048.5|1044.5|1049|1044.8|1048.5|1044.5|0
1648792550000|2022-04-01 05:55:50|1047.8|1043.5|1047.8|1043.5|1047.8|1043.5|1047.8|1043.5|0
1648792570000|2022-04-01 05:56:10||1043.3||1043.3||1043.5||1043.3|0
1648792580000|2022-04-01 05:56:20||1043.8||1043.5||1043.8||1043.3|0
1648792590000|2022-04-01 05:56:30||1043.3||1043.5||1043.5||1043.3|0
1648792600000|2022-04-01 05:56:40|1047.5|1043.3|1047.3|1043.3|1047.5|1043.5|1047.3|1043.3|0
1648792640000|2022-04-01 05:57:20|1047|1042.5|1046.8|1042.5|1047|1042.5|1046.8|1042.5|0
1648792650000|2022-04-01 05:57:30|1046.5|1042.8|1046.3|1041.8|1046.5|1042.8|1045.8|1041.8|0
1648792660000|2022-04-01 05:57:40|1045.8|1042|1045.8|1041.3|1045.8|1042|1045.8|1041.3|0
1648792670000|2022-04-01 05:57:50|1045.3|1041|1045.5|1041|1045.5|1041|1044.8|1041|0
1648792680000|2022-04-01 05:58:00|1045|1040.8|1044.8|1040.8|1045|1041|1044.8|1040.8|0
1648792690000|2022-04-01 05:58:10|1045|1040.5|1044.3|1040|1045|1040.8|1044.3|1040|0
1648792710000|2022-04-01 05:58:30|1044|1040.3|1044|1039.3|1044|1040.3|1044|1039.3|0
1648792720000|2022-04-01 05:58:40|1043.8||1043.5||1043.8||1043.5||0
1648792730000|2022-04-01 05:58:50|1043.3||1043.3||1043.3||1043.3||0
1648792740000|2022-04-01 05:59:00|1043||1043||1043.3||1043||0
1648792750000|2022-04-01 05:59:10|1042.5||1042.3||1042.5||1042||0
1648792760000|2022-04-01 05:59:20|1042.5|1039.5|1044.3|1039.5|1044.3|1039.5|1042.5|1039.5|0
1648792770000|2022-04-01 05:59:30|1045.3|1039.8|1046|1040.8|1046|1040.8|1045.3|1039.8|0
1648792780000|2022-04-01 05:59:40||1041||1040.8||1041||1040.8|0
1648792790000|2022-04-01 05:59:50||1041.3||1041.3||1041.5||1041.3|0
1648792800000|2022-04-01 06:00:00|1045.5|1041.5|1045.3|1041.5|1045.5|1041.5|1045.3|1041.3|0
1648792810000|2022-04-01 06:00:10|1045||1045.5||1045.5||1045||0
1648792820000|2022-04-01 06:00:20|1045|1041.8|1044.5|1041.8|1045.5|1041.8|1044.5|1041.8|0
1648792830000|2022-04-01 06:00:30|1044|1040.5|1044.5|1041.8|1044.5|1041.8|1044|1040.5|0
1648792840000|2022-04-01 06:00:40|1044.8|1041.5|1044.8|1041.5|1044.8|1041.5|1044.3|1041.5|0
1648792850000|2022-04-01 06:00:50||1041.3||1041.3||1041.3||1041.3|0
1648792860000|2022-04-01 06:01:00|1044.3|1040.5|1043.5|1040.5|1044.3|1040.8|1043.5|1040.5|0
1648792870000|2022-04-01 06:01:10||1039.8||1040||1040||1039.8|0
1648792880000|2022-04-01 06:01:20|1044|1040.3|1043.5|1040|1044|1040.3|1043.5|1039.8|0
1648792890000|2022-04-01 06:01:30||1039.8||1039.8||1039.8||1039.8|0
1648792900000|2022-04-01 06:01:40|1043||1043||1043||1043||0
1648792910000|2022-04-01 06:01:50|1042.5|1039.5|1042.3|1039.8|1042.5|1039.8|1042|1039.3|0
1648792920000|2022-04-01 06:02:00|1042.5|1039.5|1041.8|1039.5|1042.5|1039.8|1041.8|1039.5|0
1648792940000|2022-04-01 06:02:20|1041.5|1039.3|1041.3|1039.3|1041.5|1039.3|1041.3|1039.3|0
1648792950000|2022-04-01 06:02:30|1041.5|1039.5|1042.8|1040|1042.8|1040|1041.5|1039.3|0
1648792960000|2022-04-01 06:02:40|1043.3|1040.3|1044|1041.3|1044|1041.3|1043|1040.3|0
1648792970000|2022-04-01 06:02:50|1043.5||1043.3||1043.5||1043||0
1648792980000|2022-04-01 06:03:00|1043|1040.5|1042.5|1040.5|1043.3|1040.5|1042.3|1040.5|2
1648792990000|2022-04-01 06:03:10|1042.3|1040.3|1042.3|1040.3|1042.5|1040.5|1042.3|1040.3|0
1648793000000|2022-04-01 06:03:20|1042|1040|1042.5|1040.3|1042.8|1040.3|1041.8|1039.5|0
1648793010000|2022-04-01 06:03:30|1042.3|1040|1042.3|1040|1042.5|1040.3|1042.3|1040|0
1648793020000|2022-04-01 06:03:40|1042.5|1040.3|1042.8|1040.5|1042.8|1040.5|1042.5|1040.3|1
1648793030000|2022-04-01 06:03:50|1043||1042.8||1043||1042.8||0
1648793040000|2022-04-01 06:04:00|1043.3|1040.8|1043.8|1041.5|1043.8|1041.5|1043.3|1040.8|0
1648793050000|2022-04-01 06:04:10|1044||1043.8||1044||1043.8||0
1648793060000|2022-04-01 06:04:20|1044||1043.8||1044||1043.8||0
1648793070000|2022-04-01 06:04:30|1044|1041.8|1045|1042.5|1045|1042.5|1044|1041.8|0
1648793080000|2022-04-01 06:04:40|1044.8|1042|1044.8|1042.3|1044.8|1042.3|1044.5|1042|0
1648793090000|2022-04-01 06:04:50|1044.5|1042|1044.8|1042.3|1044.8|1042.3|1044.5|1042|0
1648793100000|2022-04-01 06:05:00|1044.5|1042|1044.5|1042.3|1044.5|1042.5|1044.5|1042|0
1648793110000|2022-04-01 06:05:10|1044.8|1042|1044.3|1042|1044.8|1042.5|1044.3|1042|0
1648793120000|2022-04-01 06:05:20|1044.5|1041.8|1044.5|1042|1044.5|1042.3|1044.3|1041.8|0
1648793130000|2022-04-01 06:05:30||1042.3||1042||1042.3||1042|0
1648793140000|2022-04-01 06:05:40|1044.8|1042.3|1047|1044.3|1047|1044.3|1044.5|1042.3|0
1648793150000|2022-04-01 06:05:50|1046.5|1043.8|1046|1043.5|1047|1044.5|1046|1043.5|0
1648793160000|2022-04-01 06:06:00|1046.5|1043.8|1047.3|1044.8|1047.3|1044.8|1046.5|1043.8|0
1648793170000|2022-04-01 06:06:10|1047|1044.5|1047.3|1045.3|1047.3|1045.3|1047|1044.5|0
1648793180000|2022-04-01 06:06:20|1047.5|1044.5|1046.8|1044.3|1047.5|1044.5|1046.8|1044.3|10
1648793190000|2022-04-01 06:06:30|1047|1044.5|1046.8|1044.3|1047.5|1045|1046.8|1044.3|0
1648793200000|2022-04-01 06:06:40|1046.5|1044|1046.3|1043.8|1046.5|1044|1046|1043.5|0
1648793210000|2022-04-01 06:06:50|1046.5|1043.5|1046.3|1043.8|1046.5|1044|1046.3|1043.5|0
1648793220000|2022-04-01 06:07:00|1046.5|1043.5|1046.3|1043.8|1046.5|1043.8|1046|1043.5|0
1648793230000|2022-04-01 06:07:10|1046|1043.5|1046|1043.5|1046|1043.5|1046|1043.5|0
1648793250000|2022-04-01 06:07:30|1047|1044.3|1046.8|1044|1047|1044.3|1046.8|1044|0
1648793260000|2022-04-01 06:07:40||1044.3||1044.3||1044.3||1044|0
1648793270000|2022-04-01 06:07:50||1044||1044||1044||1044|0
1648793290000|2022-04-01 06:08:10|1046.5|1044.3|1046.8|1044.3|1046.8|1044.3|1046.5|1044.3|0
1648793300000|2022-04-01 06:08:20||1044||1044||1044||1044|0
1648793310000|2022-04-01 06:08:30|1047|1044.3|1046.8|1044.3|1047|1044.5|1046.8|1044.3|0
1648793320000|2022-04-01 06:08:40||1044||1044.3||1044.3||1044|0
1648793330000|2022-04-01 06:08:50|1046.5|1044|1046|1043.3|1046.5|1044.3|1046|1043.3|0
1648793340000|2022-04-01 06:09:00|1045.8|1043|1045.8|1043.5|1046|1043.5|1045.8|1043|0
1648793350000|2022-04-01 06:09:10|1046|1043.8|1045.5|1043.3|1046|1043.8|1045.5|1043|0
1648793360000|2022-04-01 06:09:20|1045|1043|1045.3|1043|1045.3|1043.3|1045|1043|0
1648793370000|2022-04-01 06:09:30|1045|1043.3|1045.3|1043.3|1045.3|1043.3|1045|1043|0
1648793380000|2022-04-01 06:09:40|1045|1043.5|1044.3|1042|1045.3|1043.5|1044.3|1042|0
1648793390000|2022-04-01 06:09:50|1043.5|1041.5|1043|1041.5|1044|1041.8|1042.8|1041.5|1
1648793400000|2022-04-01 06:10:00|1043.3|1041.8|1044|1042.3|1044|1042.5|1043.3|1041.8|0
1648793410000|2022-04-01 06:10:10|1043.8|1042|1043.5|1041.8|1043.8|1042.3|1043.3|1041.3|18
1648793420000|2022-04-01 06:10:20|1043.8|1042|1044|1041.8|1044|1042|1043.5|1041.8|0
1648793430000|2022-04-01 06:10:30|1044.3|1042|1044|1042.3|1044.3|1042.3|1044|1042|0
1648793440000|2022-04-01 06:10:40|1044.3|1042.5|1044.3|1042.5|1044.3|1042.5|1044.3|1042.3|0
1648793450000|2022-04-01 06:10:50||1042.8||1042.8||1042.8||1042.8|0
1648793460000|2022-04-01 06:11:00|1044|1043|1044|1042.3|1044|1043|1043.8|1042.3|3
1648793470000|2022-04-01 06:11:10|1044.5|1042.5|1044.3|1042.5|1044.5|1042.5|1044|1042.3|3
1648793480000|2022-04-01 06:11:20|1044|1042.3|1044.3|1042.5|1044.3|1042.5|1044|1042.3|0
1648793490000|2022-04-01 06:11:30|1044|1042.3|1043.5|1042|1044|1042.3|1043.5|1042|0
1648793500000|2022-04-01 06:11:40|1042.8|1042.3|1043|1041|1043|1042.3|1042.8|1040.8|2
1648793510000|2022-04-01 06:11:50|1042.8|1040.8|1042.3|1040.3|1042.8|1040.8|1042.3|1040.3|1
1648793520000|2022-04-01 06:12:00|1042.5|1039.8|1042.3|1040.3|1042.5|1040.3|1041.8|1039.8|2
1648793530000|2022-04-01 06:12:10|1042.8|1040.8|1042.8|1041|1042.8|1041|1042.5|1040.3|0
1648793540000|2022-04-01 06:12:20|1042.5|1041.3|1042.8|1041.3|1042.8|1041.3|1042.5|1041.3|0
1648793550000|2022-04-01 06:12:30|1043||1043.5||1043.5||1043||0
1648793560000|2022-04-01 06:12:40|1044|1041.8|1045|1042.5|1045|1042.5|1043.5|1041.8|0
1648793570000|2022-04-01 06:12:50|1044.8|1042.8|1045|1043|1045|1043|1044.8|1042.8|0
1648793580000|2022-04-01 06:13:00|1045.3|1043.5|1046.5|1044.3|1046.8|1045.5|1045.3|1043.5|1
1648793590000|2022-04-01 06:13:10|1046.3|1044|1047.8|1045.3|1047.8|1045.5|1046.3|1044|1
1648793600000|2022-04-01 06:13:20|1047.5||1047.5||1047.8||1047.5||0
1648793610000|2022-04-01 06:13:30|1048|1045.8|1048.3|1045.5|1048.3|1046|1048|1045.3|0
1648793620000|2022-04-01 06:13:40|1047.8|1045.3|1047.8|1045.3|1048|1045.5|1047.8|1045.3|0
1648793630000|2022-04-01 06:13:50|1047.5||1047.3||1047.5||1047.3||0
1648793640000|2022-04-01 06:14:00||1045.8||1045.8||1045.8||1045.8|0
1648793650000|2022-04-01 06:14:10|1048|1046|1049|1047|1049|1047.5|1048|1046|5
1648793660000|2022-04-01 06:14:20|1048.8|1046|1049|1046.3|1049|1046.5|1048.8|1046|1
1648793670000|2022-04-01 06:14:30|1048.8|1046|1048.3|1045.5|1048.8|1046|1048.3|1045.5|0
1648793680000|2022-04-01 06:14:40|1048.5|1046|1048.3|1045.8|1048.5|1046|1048.3|1045.8|0
1648793690000|2022-04-01 06:14:50|1048.5|1046.5|1048.3|1045.5|1048.5|1046.8|1048|1045.3|3
1648793700000|2022-04-01 06:15:00|1048.5|1046.3|1049|1046.3|1049.3|1047|1048|1045.5|1
1648793710000|2022-04-01 06:15:10|1048.8|1046|1049|1046.3|1049|1046.3|1048.8|1046|0
1648793720000|2022-04-01 06:15:20|1048.8|1045.3|1048|1045.3|1048.8|1045.5|1048|1045.3|0
1648793730000|2022-04-01 06:15:30|1047.8||1047.5||1047.8||1047.5||0
1648793740000|2022-04-01 06:15:40|1047.3||1047.3||1047.3||1047.3||0
1648793750000|2022-04-01 06:15:50|1047.5|1046|1047.8|1045.3|1047.8|1046|1047.5|1045.3|2
1648793760000|2022-04-01 06:16:00||1046.5||1045.3||1046.5||1045.3|1
1648793770000|2022-04-01 06:16:10|1047.5|1045.5|1047.5|1045.3|1047.5|1045.5|1047.5|1045.3|0
1648793780000|2022-04-01 06:16:20|1047.3||1047.3||1047.3||1047.3||0
1648793810000|2022-04-01 06:16:50|1048.3|1045.5|1048.3|1045.5|1048.3|1045.5|1047.8|1045.3|0
1648793820000|2022-04-01 06:17:00|1047.8|1045.3|1048|1045.8|1048|1045.8|1047.8|1045.3|1
1648793830000|2022-04-01 06:17:10|1048.3|1046|1047.8|1045.5|1048.3|1046|1047.8|1045.3|0
1648793840000|2022-04-01 06:17:20||1045.8||1045.8||1045.8||1045.8|0
1648793850000|2022-04-01 06:17:30|1047.5|1045.3|1047.5|1045.3|1047.5|1045.3|1047.5|1045.3|0
1648793860000|2022-04-01 06:17:40|1047.3||1047.3||1047.3||1047.3||0
1648793920000|2022-04-01 06:18:40|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|0
1648793930000|2022-04-01 06:18:50||1045.3||1045.5||1045.8||1045.3|0
1648793940000|2022-04-01 06:19:00|1047.5|1045.3|1046.8|1044.8|1047.5|1045.8|1046.8|1044.8|1
1648793950000|2022-04-01 06:19:10|1046.5|1044.3|1046.5|1044.3|1046.5|1044.3|1046.5|1044|0
1648793960000|2022-04-01 06:19:20|1046.3|1044|1045.5|1044|1046.3|1044|1045.5|1044|0
1648793970000|2022-04-01 06:19:30||1042.8||1043.3||1043.3||1042.8|0
1648793980000|2022-04-01 06:19:40||1043.5||1043.3||1044.3||1043.3|8
1648793990000|2022-04-01 06:19:50|1045.3|1043|1044.5|1042|1045.3|1043|1044.5|1042|1
1648794000000|2022-04-01 06:20:00||1042.3||1042||1042.3||1042|0
1648794010000|2022-04-01 06:20:10|1043.8|1042.3|1043.8|1041.8|1043.8|1042.3|1043.8|1041.8|0
1648794020000|2022-04-01 06:20:20|1043.3|1041.3|1043.8|1041.8|1043.8|1041.8|1042.8|1041|4
1648794040000|2022-04-01 06:20:40|1044|1042|1044.5|1042.5|1044.5|1042.5|1044|1042|0
1648794050000|2022-04-01 06:20:50|1044.8|1042.8|1045.5|1043.8|1045.5|1044|1044.8|1042.8|0
1648794060000|2022-04-01 06:21:00|1046.5|1044|1046.5|1044|1046.5|1044|1046.5|1044|4
1648794070000|2022-04-01 06:21:10|1046.8|1044.3|1046.8|1044.5|1046.8|1044.5|1046.8|1044.3|0
1648794080000|2022-04-01 06:21:20|1047|1044.8|1047|1044.8|1047|1044.8|1047|1044.8|0
1648794090000|2022-04-01 06:21:30|1046.8|1044.5|1046.5|1044|1047|1044.5|1046.3|1044|0
1648794110000|2022-04-01 06:21:50|1047|1044.8|1048.3|1046|1048.5|1046.3|1047|1044.5|0
1648794120000|2022-04-01 06:22:00|1048|1045.8|1048.5|1046|1048.5|1046.3|1048|1045.8|0
1648794130000|2022-04-01 06:22:10|1049|1046.3|1049.3|1046.5|1049.3|1046.8|1049|1046|0
1648794140000|2022-04-01 06:22:20|1049|1046.8|1049.5|1046.8|1049.5|1047|1049|1046.5|0
1648794150000|2022-04-01 06:22:30|1049.3|1046.5|1049.5|1046.8|1049.5|1046.8|1049.3|1046.5|0
1648794160000|2022-04-01 06:22:40|1049.3|1046.5|1048.8|1046.3|1049.3|1046.5|1048.8|1046.3|0
1648794170000|2022-04-01 06:22:50|1048.5|1046|1049|1046.3|1049|1046.3|1048.3|1046|0
1648794180000|2022-04-01 06:23:00|1048.8|1046.5|1049|1046.3|1049|1046.5|1048.8|1046.3|0
1648794190000|2022-04-01 06:23:10|1048.8||1049.3||1049.3||1048.8||0
1648794200000|2022-04-01 06:23:20|1049.5|1046.8|1049|1046.5|1049.5|1046.8|1049|1046.5|0
1648794210000|2022-04-01 06:23:30|1048.5|1045.8|1048.5|1045.8|1048.5|1046|1048.5|1045.8|0
1648794220000|2022-04-01 06:23:40|1048|1045.5|1049.5|1047|1050|1047.5|1048|1045.5|1
1648794230000|2022-04-01 06:23:50|1049.3|1046.8|1049.3|1046.8|1049.3|1047.3|1049.3|1046.5|2
1648794240000|2022-04-01 06:24:00|1049||1049.3||1049.3||1049||0
1648794250000|2022-04-01 06:24:10|1049.5|1047.3|1049.5|1047|1049.5|1047.3|1049.5|1047|1
1648794260000|2022-04-01 06:24:20|1049.3|1046.8|1049.5|1047|1049.5|1047|1049.3|1046.8|0
1648794270000|2022-04-01 06:24:30||1047.3||1047||1047.3||1047|0
1648794280000|2022-04-01 06:24:40||1047.3||1047||1047.3||1047|0
1648794290000|2022-04-01 06:24:50|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|0
1648794300000|2022-04-01 06:25:00|1049.8|1047|1048.3|1046|1049.8|1047|1048.3|1046|0
1648794310000|2022-04-01 06:25:10||1046.3||1046.3||1046.3||1046|0
1648794320000|2022-04-01 06:25:20|1048|1045.8|1047.5|1045.3|1048|1045.8|1047.5|1045.3|1
1648794330000|2022-04-01 06:25:30|1047.3||1047.3||1047.3||1047.3||0
1648794340000|2022-04-01 06:25:40||1045||1045||1045||1045|0
1648794360000|2022-04-01 06:26:00||1045.3||1045||1045.3||1045|0
1648794370000|2022-04-01 06:26:10|1048.5|1045.3|1048|1045.8|1049|1046.8|1048|1045.3|0
1648794380000|2022-04-01 06:26:20|1047.8|1045.5|1047.3|1045.3|1047.8|1045.5|1047|1044.8|0
1648794390000|2022-04-01 06:26:30|1047.5|1045.5|1047.3|1045|1047.5|1045.5|1047.3|1045|0
1648794400000|2022-04-01 06:26:40|1047.5|1045.3|1048.3|1046|1048.8|1046.3|1047.5|1045.3|0
1648794410000|2022-04-01 06:26:50|1047.8|1045.8|1047.8|1045.8|1048|1045.8|1047.8|1045.8|0
1648794420000|2022-04-01 06:27:00|1048|1046|1048.3|1046|1048.3|1046.3|1048|1045.8|0
1648794430000|2022-04-01 06:27:10|1048.5|1045.8|1047.8|1045.8|1048.5|1046.3|1047.8|1045.8|0
1648794440000|2022-04-01 06:27:20|1048|1046|1048.5|1046.3|1048.5|1046.3|1047.8|1046|0
1648794450000|2022-04-01 06:27:30|1048.3|1045.8|1047.8|1045.3|1048.3|1045.8|1047.8|1045.3|0
1648794460000|2022-04-01 06:27:40|1047.3|1044.8|1047.3|1045.3|1047.3|1045.3|1046.8|1044.5|1
1648794470000|2022-04-01 06:27:50||1045||1045||1045||1045|0
1648794480000|2022-04-01 06:28:00|1047|1044.5|1047.3|1045.3|1047.5|1045.5|1046.5|1044.5|0
1648794490000|2022-04-01 06:28:10|1047.5|1045|1047|1045|1047.5|1045.3|1047|1045|0
1648794500000|2022-04-01 06:28:20|1047.3|1045.3|1047|1045|1047.5|1045.8|1047|1044.8|10
1648794510000|2022-04-01 06:28:30|1046.8|1045.3|1046|1043.8|1046.8|1045.3|1046|1043.8|0
1648794520000|2022-04-01 06:28:40|1045.5|1043.5|1045.5|1043.3|1045.5|1043.5|1045.5|1043|0
1648794530000|2022-04-01 06:28:50|1045.3|1043|1046.3|1044|1046.5|1044.3|1045.3|1043|1
1648794540000|2022-04-01 06:29:00|1046.5|1043.8|1045.5|1043.5|1046.5|1044|1045.5|1043.5|0
1648794550000|2022-04-01 06:29:10|1045.8|1043.8|1045.8|1043.8|1045.8|1044|1045.8|1043.8|0
1648794560000|2022-04-01 06:29:20|1045.5|1044|1045.5|1043.5|1045.8|1044|1045.5|1043.5|0
1648794570000|2022-04-01 06:29:30|1045.3||1045.3||1045.3||1045.3||0
1648794580000|2022-04-01 06:29:40|1045.5|1043.3|1045.5|1043.5|1045.5|1043.5|1045.3|1043.3|0
1648794590000|2022-04-01 06:29:50|1045.3|1043.8|1045.5|1043.3|1045.5|1043.8|1045.3|1043.3|0
1648794600000|2022-04-01 06:30:00|1045.8|1043.5|1046|1043.8|1046|1043.8|1045.8|1043.5|2
1648794610000|2022-04-01 06:30:10||1044||1044||1044||1044|0
1648794620000|2022-04-01 06:30:20|1045.8|1043.8|1046.3|1044|1046.3|1044|1045.3|1043.3|0
1648794630000|2022-04-01 06:30:30|1046.5|1044.3|1046|1043.8|1046.5|1044.3|1046|1043.8|0
1648794640000|2022-04-01 06:30:40|1046.3|1044|1046.5|1044.3|1046.8|1045.3|1046.3|1044|1
1648794650000|2022-04-01 06:30:50|1046.8|1044.5|1047.8|1045.5|1047.8|1045.8|1046.8|1044.5|0
1648794660000|2022-04-01 06:31:00|1047.5|1044.8|1046.3|1044|1047.5|1045|1046.3|1044|0
1648794670000|2022-04-01 06:31:10|1046|1044.3|1046|1044|1046.3|1044.3|1046|1043.8|0
1648794680000|2022-04-01 06:31:20|1045.8|1043.8|1046|1044|1046.3|1044|1045.8|1043.8|0
1648794690000|2022-04-01 06:31:30|1046.3|1044.5|1047|1045|1047|1045|1046.3|1044.5|0
1648794700000|2022-04-01 06:31:40|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|1047|1044.8|0
1648794710000|2022-04-01 06:31:50||1045||1045.3||1045.3||1045|0
1648794720000|2022-04-01 06:32:00|1047.8|1045.8|1047.8|1045.8|1048.3|1046.3|1047.8|1045.5|3
1648794730000|2022-04-01 06:32:10|1047.5|1045.5|1047.8|1045.5|1047.8|1045.5|1047.3|1045.3|1
1648794740000|2022-04-01 06:32:20|1047.5|1045.3|1047.8|1045.5|1047.8|1045.5|1047.5|1045.3|0
1648794750000|2022-04-01 06:32:30|1048|1045.8|1048|1045.8|1048.3|1046|1048|1045.8|0
1648794760000|2022-04-01 06:32:40|1048.3|1046|1048.5|1046.3|1048.5|1046.3|1048.3|1046|0
1648794770000|2022-04-01 06:32:50||1046.5||1046.3||1046.5||1046.3|0
1648794780000|2022-04-01 06:33:00|1048.3|1046.8|1048.5|1046.5|1048.5|1046.8|1048.3|1046.5|3
1648794790000|2022-04-01 06:33:10|1048.3|1046.3|1047.5|1045.8|1048.3|1046.3|1047.5|1045.8|1
1648794800000|2022-04-01 06:33:20|1047.3|1045.5|1047.3|1045.5|1047.5|1045.5|1047.3|1045.5|0
1648794810000|2022-04-01 06:33:30|1047.5|1045.8|1047.8|1045.8|1047.8|1046|1047.5|1045.8|1
1648794820000|2022-04-01 06:33:40|1048|1046|1048|1046|1048|1046|1048|1045.8|0
1648794830000|2022-04-01 06:33:50|1047.8||1047.8||1048||1047.8||0
1648794840000|2022-04-01 06:34:00|1047.5|1045.8|1047.5|1045.3|1047.5|1045.8|1047.3|1045.3|0
1648794850000|2022-04-01 06:34:10|1047.3|1045|1047|1045.3|1047.3|1045.3|1047|1045|0
1648794860000|2022-04-01 06:34:20|1047.5|1045.5|1047.3|1045.5|1047.5|1045.5|1047|1045.3|1
1648794870000|2022-04-01 06:34:30|1047|1045.3|1047|1045|1047|1045.3|1047|1045|0
1648794880000|2022-04-01 06:34:40|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|1047|1045.3|0
1648794890000|2022-04-01 06:34:50|1047|1045|1047|1045|1047|1045|1046.8|1045|0
1648794900000|2022-04-01 06:35:00|1046.8|1044.8|1045.8|1044|1046.8|1044.8|1045.8|1044|0
1648794940000|2022-04-01 06:35:40|1046|1044.3|1047|1045|1047|1045|1046|1044.3|1
1648794950000|2022-04-01 06:35:50|1046.8|1044.8|1046.5|1044.3|1046.8|1044.8|1046.5|1044.3|0
1648794960000|2022-04-01 06:36:00|1046.3|1044|1046.3|1044|1046.3|1044.3|1046|1044|0
1648794970000|2022-04-01 06:36:10|1046.5|1044.3|1046.5|1044.5|1046.5|1044.8|1046.5|1044.3|2
1648794990000|2022-04-01 06:36:30|1047|1045|1047.5|1045.5|1047.5|1045.5|1047|1045|3
1648795000000|2022-04-01 06:36:40|1047|1045|1047.5|1045.5|1047.8|1045.5|1047|1045|1
1648795010000|2022-04-01 06:36:50|1047.3|1045.8|1047.3|1045.5|1047.3|1045.8|1047.3|1045.5|0
1648795020000|2022-04-01 06:37:00|1047.5|1045.8|1047.8|1045.5|1047.8|1046.3|1047.5|1045.5|1
1648795030000|2022-04-01 06:37:10|1047.5|1045.8|1047.3|1045.3|1047.8|1045.8|1047.3|1045.3|0
1648795040000|2022-04-01 06:37:20|1047.5|1045|1047.5|1045.3|1047.5|1045.3|1047.5|1045|0
1648795050000|2022-04-01 06:37:30|1048|1045.5|1047.8|1045.5|1048|1045.8|1047.8|1045.3|0
1648795060000|2022-04-01 06:37:40|1048|1046.3|1047.8|1046|1048|1046.3|1047.8|1046|4
1648795070000|2022-04-01 06:37:50|1048||1048||1048||1047.8||0
1648795080000|2022-04-01 06:38:00|1047.8||1048||1048||1047.8||0
1648795090000|2022-04-01 06:38:10|1047.8|1045.8|1047.8|1046.3|1047.8|1046.3|1047.8|1045.8|0
1648795100000|2022-04-01 06:38:20|1047.5|1045.5|1047.5|1045.8|1047.8|1045.8|1047.5|1045.5|5
1648795110000|2022-04-01 06:38:30|1047.3|1045.3|1047.3|1045|1047.3|1045.3|1047.3|1045|0
1648795120000|2022-04-01 06:38:40|1047|1045.3|1047|1045|1047|1045.3|1047|1045|0
1648795130000|2022-04-01 06:38:50|1046.8|1044.8|1046|1044|1046.8|1045|1046|1044|0
1648795140000|2022-04-01 06:39:00|1045.3|1043.5|1044|1042|1045.3|1043.5|1044|1042|3
1648795150000|2022-04-01 06:39:10|1044.3|1042.3|1043.8|1041.8|1044.5|1042.5|1043.3|1041.5|0
1648795160000|2022-04-01 06:39:20|1044|1042|1043.8|1041.8|1044|1042|1043.8|1041.8|0
1648795170000|2022-04-01 06:39:30|1044|1042|1044|1042|1044.3|1042.3|1044|1042|0
1648795180000|2022-04-01 06:39:40|1043.5|1041.8|1043.5|1041.5|1043.5|1041.8|1043.5|1041.5|0
1648795190000|2022-04-01 06:39:50|1043.8|1041.8|1043.8|1041.8|1043.8|1042|1043.5|1041.5|0
1648795200000|2022-04-01 06:40:00|1044|1042|1044.3|1041.5|1044.3|1042.3|1043.5|1041|2
1648795210000|2022-04-01 06:40:10|1044.5|1041.8|1043.5|1041|1044.8|1042.3|1043.5|1041|0
1648795220000|2022-04-01 06:40:20|1043.3|1040.8|1043.8|1042|1043.8|1042|1043|1040.8|0
1648795230000|2022-04-01 06:40:30|1044|1042.3|1043.8|1041.5|1044.3|1042.3|1043.8|1041.5|0
1648795240000|2022-04-01 06:40:40|1043.3|1041.3|1042.8|1041|1043.3|1041.3|1042.8|1040.8|0
1648795250000|2022-04-01 06:40:50|1042.5|1040.8|1042|1039.8|1042.5|1040.8|1042|1039.8|0
1648795260000|2022-04-01 06:41:00|1042.8|1040|1042.8|1040.8|1042.8|1040.8|1042.5|1040|0
1648795270000|2022-04-01 06:41:10|1042.5|1040.5|1042.5|1040.3|1042.5|1040.5|1042.5|1040.3|0
1648795280000|2022-04-01 06:41:20|1042|1040|1041.8|1039.8|1042|1040|1041|1039.3|0
1648795290000|2022-04-01 06:41:30|1041.5|1039.5|1041.8|1039.5|1042|1040|1041.5|1039.5|1
1648795300000|2022-04-01 06:41:40|1041.5|1039.8|1042|1040|1042|1040|1041.3|1039.3|1
1648795310000|2022-04-01 06:41:50|1042.3|1040.3|1042.3|1040.5|1042.3|1040.5|1042.3|1040.3|0
1648795320000|2022-04-01 06:42:00|1042|1040.3|1042.8|1040.5|1043.3|1041.3|1042|1040.3|2
1648795330000|2022-04-01 06:42:10|1042.5|1040.3|1042.5|1040|1042.8|1040.5|1042.5|1040|0
1648795340000|2022-04-01 06:42:20|1042|1039.5|1042.8|1040.3|1042.8|1040.3|1042|1039.5|0
1648795350000|2022-04-01 06:42:30|1042.5|1040.5|1042.5|1040|1042.5|1040.5|1042.5|1040|0
1648795360000|2022-04-01 06:42:40|1042.8|1040.5|1042.8|1040.3|1043|1040.5|1042.8|1040.3|0
1648795370000|2022-04-01 06:42:50|1043|1040.5|1043.8|1041.5|1043.8|1041.5|1043|1040.5|0
1648795380000|2022-04-01 06:43:00|1043.5|1042.3|1044.3|1042|1044.3|1042.3|1043.5|1041.8|0
1648795390000|2022-04-01 06:43:10|1043.8|1041.5|1043.8|1041.5|1043.8|1041.5|1043.8|1041.5|0
1648795400000|2022-04-01 06:43:20|1043.5|1041.3|1043.8|1041.5|1043.8|1041.8|1043.5|1041.3|1
1648795410000|2022-04-01 06:43:30|1043.5|1041.8|1043.8|1041.8|1043.8|1042|1043.5|1041.5|0
1648795420000|2022-04-01 06:43:40|1043.5|1042.5|1043.8|1041.8|1043.8|1042.5|1043|1041|1
1648795430000|2022-04-01 06:43:50|1043.5|1041.5|1043.8|1041.8|1043.8|1041.8|1043.5|1041.5|0
1648795440000|2022-04-01 06:44:00|1044|1042|1044|1042|1044|1042.5|1043.8|1041.5|0
1648795450000|2022-04-01 06:44:10|1043.8|1042.3|1044|1042|1044|1042.3|1043.8|1041.5|0
1648795460000|2022-04-01 06:44:20|1043.8|1041.5|1043.8|1041.8|1043.8|1041.8|1043.8|1041.5|0
1648795480000|2022-04-01 06:44:40||1042||1041.8||1042||1041.8|0
1648795490000|2022-04-01 06:44:50|1044.3|1042|1044.5|1042.8|1044.8|1042.8|1044.3|1042|0
1648795500000|2022-04-01 06:45:00|1044.8|1043|1045|1043.3|1045.3|1043.3|1044.3|1042.5|0
1648795510000|2022-04-01 06:45:10|1045.3|1043|1044.8|1043|1045.3|1043.3|1044.5|1042.8|0
1648795520000|2022-04-01 06:45:20|1044.5|1042.8|1044.8|1043.3|1045|1043.3|1044.5|1042.5|2
1648795530000|2022-04-01 06:45:30|1045||1045||1045||1044.8||0
1648795540000|2022-04-01 06:45:40|1044.8|1043|1044.5|1043|1044.8|1043.3|1044.5|1042.8|0
1648795550000|2022-04-01 06:45:50|1044.8|1042.8|1044.8|1043|1045|1043.3|1044.8|1042.8|0
1648795560000|2022-04-01 06:46:00|1044.3|1042.8|1044.3|1042.5|1044.5|1043.3|1044.3|1042.5|0
1648795570000|2022-04-01 06:46:10|1044|1042.3|1044.3|1042.5|1044.3|1042.5|1044|1042.3|0
1648795580000|2022-04-01 06:46:20|1044|1042.3|1044.3|1042.3|1044.3|1042.5|1044|1042.3|0
1648795590000|2022-04-01 06:46:30|1044.8|1042.5|1044.8|1043|1044.8|1043.3|1044.8|1042.5|1
1648795600000|2022-04-01 06:46:40|1044.5|1042.5|1043.8|1041.8|1044.5|1042.5|1043.5|1041.5|0
1648795610000|2022-04-01 06:46:50|1043.5|1041.5|1043.5|1041.8|1043.5|1041.8|1043.5|1041.5|0
1648795620000|2022-04-01 06:47:00|1044|1042|1043.5|1041.5|1044|1042.3|1043.5|1041.5|0
1648795630000|2022-04-01 06:47:10|1043.3|1041.3|1043.3|1041|1043.3|1041.3|1043|1041|0
1648795640000|2022-04-01 06:47:20|1043|1041.3|1042|1039.8|1043|1041.3|1041.5|1039.5|4
1648795650000|2022-04-01 06:47:30|1041.8|1039.5|1041.5|1039.8|1042|1039.8|1041.5|1039.5|0
1648795660000|2022-04-01 06:47:40|1041|1039.3|1040.8|1039.3|1041|1039.3|1040.8|1039.3|1
1648795670000|2022-04-01 06:47:50|1040.5|1038.3|1040|1038.3|1040.5|1038.8|1040|1038.3|5
1648795680000|2022-04-01 06:48:00|1040.3|1038.8|1040.5|1038.5|1041.3|1039.3|1040|1037.8|1
1648795690000|2022-04-01 06:48:10|1041|1038.8|1040.8|1038.8|1041|1038.8|1040.5|1038.5|0
1648795700000|2022-04-01 06:48:20|1040.5|1038.5|1039.5|1037.5|1040.5|1038.5|1039.5|1037.5|0
1648795710000|2022-04-01 06:48:30|1040|1037.3|1039.5|1037.5|1040|1037.8|1039.5|1037.3|0
1648795720000|2022-04-01 06:48:40|1039.3|1037.3|1039.5|1037.5|1040|1037.8|1039|1036.5|0
1648795730000|2022-04-01 06:48:50|1039.8|1037.3|1040.8|1038.5|1040.8|1038.5|1039.8|1037.3|0
1648795740000|2022-04-01 06:49:00|1040.5|1039|1040.5|1038.5|1040.8|1039|1040.5|1038.5|0
1648795750000|2022-04-01 06:49:10|1040.3|1038.3|1040.8|1038.8|1040.8|1038.8|1040.3|1038.3|0
1648795760000|2022-04-01 06:49:20|1041|1039|1041|1039|1041.3|1039.3|1041|1039|0
1648795770000|2022-04-01 06:49:30|1041.3|1038.8|1040.8|1038.5|1041.3|1039|1040.8|1038.5|0
1648795780000|2022-04-01 06:49:40|1040|1037.8|1040.3|1038|1040.3|1038|1039.8|1037.8|0
1648795790000|2022-04-01 06:49:50|1040.5|1037.8|1040.8|1038.3|1040.8|1038.5|1040|1037.8|0
1648795800000|2022-04-01 06:50:00||1038.8||1038.5||1039||1038.5|0
1648795810000|2022-04-01 06:50:10|1040.3|1037.5|1040.3|1037.8|1040.3|1037.8|1040.3|1037.5|3
1648795820000|2022-04-01 06:50:20|1039.8|1037|1039.8|1037.3|1039.8|1037.3|1039.5|1037|0
1648795840000|2022-04-01 06:50:40|1039.3|1037|1039.5|1037|1039.8|1037.3|1039.3|1037|3
1648795850000|2022-04-01 06:50:50|1039.8|1036.8|1039.3|1036.8|1039.8|1037|1039|1036.5|0
1648795860000|2022-04-01 06:51:00|1039.5|1037|1040.5|1038.3|1041.3|1039|1039.5|1037|0
1648795870000|2022-04-01 06:51:10|1040.3|1038|1040.8|1038.3|1041|1038.5|1040.3|1037.8|0
1648795880000|2022-04-01 06:51:20|1040.3|1037.5|1040.8|1038|1040.8|1038|1040.3|1037.5|0
1648795890000|2022-04-01 06:51:30|1040.3|1037.8|1040.8|1038|1040.8|1038|1040.3|1037.8|0
1648795900000|2022-04-01 06:51:40|1040|1037.3|1040.3|1037.8|1040.3|1037.8|1039.8|1037.3|0
1648795910000|2022-04-01 06:51:50|1040.5|1038|1040.5|1038|1040.5|1038|1040.5|1038|0
1648795920000|2022-04-01 06:52:00|1040.3|1037.8|1039.8|1037|1040.3|1037.8|1039.8|1037|0
1648795930000|2022-04-01 06:52:10||1037.3||1037.3||1037.3||1037.3|6
1648795940000|2022-04-01 06:52:20|1039.5|1037|1039.8|1037|1039.8|1037|1039.3|1036.8|0
1648795950000|2022-04-01 06:52:30|1039.5|1036.8|1039.5|1036.8|1039.5|1036.8|1039.5|1036.8|0
1648795960000|2022-04-01 06:52:40|1039.8|1037|1039.8|1037|1039.8|1037|1039.8|1037|0
1648795970000|2022-04-01 06:52:50|1039.5|1036.8|1039.8|1037.3|1039.8|1037.5|1039.5|1036.8|0
1648795980000|2022-04-01 06:53:00|1039.5|1037.5|1039.5|1037|1039.8|1038|1039|1036.8|0
1648795990000|2022-04-01 06:53:10|1039|1037.5|1040|1038|1040|1038|1039|1037|0
1648796000000|2022-04-01 06:53:20|1039.8|1037.8|1040.8|1038|1040.8|1038.3|1039.8|1037.8|1
1648796010000|2022-04-01 06:53:30|1040.5|1038.5|1041.8|1039|1042|1039|1040.5|1038|0
1648796020000|2022-04-01 06:53:40||1038.8||1039||1039||1038.8|0
1648796030000|2022-04-01 06:53:50|1042|1038.8|1041.5|1039|1042|1039.3|1041.5|1038.8|0
1648796040000|2022-04-01 06:54:00|1041.8|1039.3|1041|1039|1041.8|1039.5|1041|1038.8|0
1648796050000|2022-04-01 06:54:10|1041.3|1038.8|1040|1038|1041.3|1039.3|1040|1037.5|0
1648796060000|2022-04-01 06:54:20|1040.5|1038.3|1040.5|1038.3|1040.5|1038.3|1040.5|1038|0
1648796070000|2022-04-01 06:54:30|1040.8|1038|1040.8|1038.3|1041|1038.8|1040.5|1038|0
1648796080000|2022-04-01 06:54:40|1040.5||1040.8||1040.8||1040.5||0
1648796090000|2022-04-01 06:54:50|1041|1038.5|1040.5|1038.3|1041|1038.8|1040.5|1038.3|0
1648796100000|2022-04-01 06:55:00|1040.3|1037.8|1040.3|1038|1040.3|1038|1039.8|1037.5|4
1648796110000|2022-04-01 06:55:10|1039.8|1037.8|1039.5|1037.5|1039.8|1037.8|1039.5|1037.5|0
1648796120000|2022-04-01 06:55:20|1039.8||1039.8||1039.8||1039.8||10
1648796130000|2022-04-01 06:55:30|1039.3|1036.8|1039.3|1036.3|1039.3|1037|1039.3|1036.3|0
1648796140000|2022-04-01 06:55:40||1036.8||1036.5||1036.8||1036.5|0
1648796150000|2022-04-01 06:55:50|1039|1036.3|1038.3|1036.3|1039|1036.3|1038.3|1036.3|0
1648796160000|2022-04-01 06:56:00|1038.8|1036.5|1038.5|1036.8|1039|1037.3|1038.5|1036.3|2
1648796170000|2022-04-01 06:56:10|1038.8|1037|1039|1036.8|1039|1037|1038.8|1036.8|3
1648796180000|2022-04-01 06:56:20|1039.3|1037|1039|1037|1039.3|1037|1039|1037|0
1648796190000|2022-04-01 06:56:30|1039.3|1037.5|1039|1036.8|1039.8|1037.8|1039|1036.8|0
1648796200000|2022-04-01 06:56:40|1039.3|1036.5|1038.5|1036.5|1039.3|1036.8|1038.5|1036.5|0
1648796210000|2022-04-01 06:56:50|1038|1035.5|1038|1036|1038|1036|1037.8|1035.5|0
1648796220000|2022-04-01 06:57:00|1038.3|1035.8|1037|1035|1038.3|1036|1037|1035|0
1648796230000|2022-04-01 06:57:10|1036.5|1034.8|1036.5|1034.5|1037|1034.8|1036.5|1034.5|0
1648796240000|2022-04-01 06:57:20|1036.3||1036.3||1036.3||1036||2
1648796250000|2022-04-01 06:57:30|1035.8|1033.5|1036.3|1034.8|1036.3|1034.8|1035.3|1033.5|15
1648796260000|2022-04-01 06:57:40|1036|1035.5|1038|1035.5|1038|1035.5|1036|1035.5|1
1648796270000|2022-04-01 06:57:50|1038.5|1036|1038|1036.5|1038.5|1036.5|1038|1036|2
1648796280000|2022-04-01 06:58:00|1038.3|1036.3|1038.5|1036.5|1038.5|1036.5|1038|1036|7
1648796290000|2022-04-01 06:58:10|1039.3|1037|1039.3|1036.8|1039.5|1037|1038.8|1036.3|2
1648796300000|2022-04-01 06:58:20|1039.5|1037|1039.5|1036.8|1039.5|1037.3|1039.5|1036.8|0
1648796310000|2022-04-01 06:58:30||1037||1037.3||1037.3||1036.8|1
1648796320000|2022-04-01 06:58:40|1039.3|1037|1039.3|1037|1039.3|1037.3|1039.3|1037|0
1648796330000|2022-04-01 06:58:50||1036.8||1036.8||1036.8||1036.8|0
1648796340000|2022-04-01 06:59:00|1039|1037|1039|1036.8|1039|1037|1038.8|1036.8|0
1648796350000|2022-04-01 06:59:10|1039.3|1037|1039.3|1037|1039.3|1037|1039|1036.8|0
1648796360000|2022-04-01 06:59:20|1039|1036.8|1038.5|1036.3|1039.3|1037|1038.3|1036|0
1648796370000|2022-04-01 06:59:30|1038.8|1036.5|1039|1036.8|1039|1036.8|1038.8|1036.5|0
1648796380000|2022-04-01 06:59:40|1039.3|1037.3|1039.5|1037.5|1039.5|1037.8|1039.3|1037.3|9
1648796390000|2022-04-01 06:59:50||1037.8||1037||1037.8||1037|0
1648796400000|2022-04-01 07:00:00||1037.5||1038||1038||1037.5|4
1648796410000|2022-04-01 07:00:10||1037.5||1037.5||1037.8||1037.5|0
1648796420000|2022-04-01 07:00:20|1039.3|1037.8|1038.5|1036.3|1039.3|1037.8|1038.5|1036.3|0
1648796430000|2022-04-01 07:00:30|1038.8|1036.8|1039|1037|1039.3|1037|1038.8|1036.8|0
1648796440000|2022-04-01 07:00:40|1038.5|1036.5|1038.8|1036.5|1038.8|1036.8|1038.5|1036.5|0
1648796450000|2022-04-01 07:00:50|1039|1036.8|1038.8|1036.3|1039|1036.8|1038.8|1036.3|0
1648796460000|2022-04-01 07:01:00|1038.5|1036|1038|1035.8|1038.5|1036.3|1038|1035.8|0
1648796470000|2022-04-01 07:01:10|1037.8|1036|1038.3|1036|1038.3|1036.3|1037.8|1036|0
1648796480000|2022-04-01 07:01:20|1038|1036.3|1036|1033.5|1038|1036.3|1036|1033.5|1
1648796490000|2022-04-01 07:01:30|1034.5|1031.8|1032.8|1030.3|1035.3|1032.8|1032.3|1029.8|14
1648796500000|2022-04-01 07:01:40|1032.3|1030.5|1031.3|1029.5|1032.3|1030.5|1031.3|1029.3|0
1648796510000|2022-04-01 07:01:50|1031.5|1029.8|1032|1030|1032|1030|1031.3|1029.8|0
1648796520000|2022-04-01 07:02:00|1031.8|1030.3|1034.5|1032.8|1034.5|1032.8|1031.5|1030|7
1648796530000|2022-04-01 07:02:10|1034.3|1032|1034.3|1032.3|1034.5|1032.3|1034|1031.8|0
1648796540000|2022-04-01 07:02:20|1034.5|1033|1035|1033|1035.3|1033.3|1034.3|1032.8|1
1648796550000|2022-04-01 07:02:30|1034.8|1032.8|1034.8|1032.8|1034.8|1032.8|1034|1032|8
1648796560000|2022-04-01 07:02:40|1035|1033|1035.8|1034.3|1036.3|1034.3|1034.8|1033|3
1648796570000|2022-04-01 07:02:50|1036.3|1033.5|1035|1033.5|1036.3|1033.8|1035|1033.5|2
1648796580000|2022-04-01 07:03:00|1034.5|1033|1034.8|1033|1034.8|1033|1034.5|1032.5|4
1648796590000|2022-04-01 07:03:10|1035.8|1033.5|1036.5|1034.5|1036.5|1034.5|1035.8|1033.5|3
1648796600000|2022-04-01 07:03:20|1036.3|1033.3|1036.5|1034|1037|1034|1035.5|1033.3|2
1648796610000|2022-04-01 07:03:30|1036.8|1034.3|1037.3|1034.8|1037.3|1034.8|1036.8|1034.3|0
1648796620000|2022-04-01 07:03:40|1037.5|1034.5|1037.3|1034.8|1037.8|1035.3|1037|1034.3|0
1648796630000|2022-04-01 07:03:50|1037|1034.5|1037|1035.3|1037.3|1035.3|1036.8|1034.5|0
1648796640000|2022-04-01 07:04:00|1037.3|1035|1036.8|1034.3|1037.5|1035|1036.3|1033.8|1
1648796650000|2022-04-01 07:04:10|1036.5|1034|1036.5|1034.3|1036.8|1034.3|1036.3|1034|0
1648796660000|2022-04-01 07:04:20|1037.3|1034.5|1037.3|1035.3|1037.3|1035.3|1037.3|1034|0
1648796670000|2022-04-01 07:04:30|1037.5|1035.5|1037.5|1035.3|1037.5|1035.5|1037|1035.3|0
1648796680000|2022-04-01 07:04:40|1038.3|1036.3|1038.8|1036.8|1038.8|1036.8|1038.3|1036.3|10
1648796690000|2022-04-01 07:04:50|1038.5|1036.5|1039.5|1037.8|1039.5|1037.8|1038.5|1036.5|6
1648796700000|2022-04-01 07:05:00|1039.3|1037.5|1038.5|1036.5|1039.5|1037.5|1038|1036|2
1648796710000|2022-04-01 07:05:10|1038.8|1036.3|1038.8|1036.5|1038.8|1036.5|1038.8|1036.3|0
1648796720000|2022-04-01 07:05:20|1038|1036.3|1038.3|1035.8|1038.5|1036.3|1038|1035.8|0
1648796730000|2022-04-01 07:05:30|1038.5|1036|1039|1036.8|1039|1036.8|1038.3|1036|0
1648796740000|2022-04-01 07:05:40|1039.5|1037|1039.5|1037.8|1039.5|1038|1039|1036.8|5
1648796750000|2022-04-01 07:05:50|1040.3|1038|1041.8|1039.5|1042|1039.8|1040.3|1038|6
1648796760000|2022-04-01 07:06:00|1041.5|1039.8|1041.8|1039.8|1042.3|1039.8|1041.5|1039.5|0
1648796770000|2022-04-01 07:06:10|1042|1039.5|1041.8|1039.5|1042|1039.8|1041.5|1039.5|0
1648796780000|2022-04-01 07:06:20|1041.5|1039.8|1041|1039|1042|1039.8|1041|1038.8|0
1648796790000|2022-04-01 07:06:30|1040.8|1038.5|1041|1038.8|1041|1038.8|1040.8|1038.5|0
1648796800000|2022-04-01 07:06:40|1041.5|1039.3|1041.3|1039|1041.5|1039.3|1041.3|1039|0
1648796810000|2022-04-01 07:06:50||1038.8||1039||1039||1038.8|0
1648796820000|2022-04-01 07:07:00|1041.5|1039.3|1041|1039|1041.5|1039.3|1041|1039|0
1648796830000|2022-04-01 07:07:10|1040.8|1038.8|1039|1037.3|1040.8|1038.8|1039|1037.3|0
1648796840000|2022-04-01 07:07:20|1039.3|1037.5|1040.8|1038.5|1040.8|1038.5|1039.3|1037.5|0
1648796850000|2022-04-01 07:07:30|1040.5|1038|1039.8|1037.5|1040.5|1038|1039.8|1037.5|0
1648796860000|2022-04-01 07:07:40|1039.3|1037.8|1039.3|1037|1039.3|1037.8|1039.3|1036.8|0
1648796870000|2022-04-01 07:07:50|1039||1039||1039||1039||0
1648796880000|2022-04-01 07:08:00|1038.5|1036.8|1038.8|1036.8|1038.8|1036.8|1038.5|1036.5|0
1648796890000|2022-04-01 07:08:10|1039.5|1037|1038.5|1036.3|1039.5|1037|1038.5|1036.3|0
1648796900000|2022-04-01 07:08:20||1036||1036.3||1036.3||1036|0
1648796910000|2022-04-01 07:08:30||1036||1036.3||1036.3||1036|0
1648796920000|2022-04-01 07:08:40|1038.3|1036|1037.5|1035.3|1038.3|1036|1037.5|1035.3|0
1648796930000|2022-04-01 07:08:50|1038.5|1036.3|1037.8|1035.5|1038.5|1036.3|1037.8|1035.5|0
1648796940000|2022-04-01 07:09:00|1037.5|1034.5|1036.3|1034.3|1037.5|1034.5|1035.8|1033.5|1
1648796950000|2022-04-01 07:09:10|1037|1034|1036.8|1034.5|1037|1034.8|1036.5|1034|0
1648796960000|2022-04-01 07:09:20|1037|1034.8|1037.5|1035.3|1037.5|1035.3|1037|1034.8|1
1648796970000|2022-04-01 07:09:30|1037.8|1035.5|1039|1036.8|1039|1036.8|1037.8|1035.5|0
1648796980000|2022-04-01 07:09:40|1038.8|1036.3|1038.3|1035.8|1038.8|1036.5|1038.3|1035.8|10
1648796990000|2022-04-01 07:09:50|1038|1036|1039.3|1037|1039.5|1037|1038|1036|0
1648797000000|2022-04-01 07:10:00|1039.5|1037.3|1039.5|1037.3|1039.8|1037.5|1039.3|1037|1
1648797010000|2022-04-01 07:10:10|1039.3|1037|1040.5|1037.8|1040.5|1037.8|1039.3|1037|3
1648797020000|2022-04-01 07:10:20|1040.3|1037.5|1039.8|1037.8|1040.3|1037.8|1039.8|1037|0
1648797030000|2022-04-01 07:10:30||1037.5||1037.3||1037.5||1037.3|0
1648797040000|2022-04-01 07:10:40||1037.5||1037.5||1037.8||1037.5|0
1648797050000|2022-04-01 07:10:50|1039.3|1037.8|1039.3|1036.8|1039.3|1037.8|1039.3|1036.5|0
1648797060000|2022-04-01 07:11:00|1038.8|1036|1038.3|1036|1038.8|1036.3|1038.3|1035.8|0
1648797070000|2022-04-01 07:11:10|1037.3|1034.5|1036.8|1034|1037.5|1034.5|1036.8|1034|1
1648797080000|2022-04-01 07:11:20|1036.5|1034.5|1036.5|1034.5|1036.5|1034.5|1036.5|1034|0
1648797090000|2022-04-01 07:11:30|1037.5|1035|1037.5|1035|1037.5|1035|1037.5|1035|1
1648797100000|2022-04-01 07:11:40|1037.3|1035.5|1038|1035.5|1038.3|1035.8|1037.3|1035.5|0
1648797110000|2022-04-01 07:11:50||1035.8||1035.3||1035.8||1035.3|0
1648797130000|2022-04-01 07:12:10|1037.3|1034.5|1036.8|1034|1037.3|1034.5|1036.8|1034|0
1648797140000|2022-04-01 07:12:20|1036.3|1033.8|1036.3|1033.3|1036.3|1034|1036.3|1033.3|0
1648797150000|2022-04-01 07:12:30|1036|1033.5|1035|1032.5|1036.3|1033.8|1035|1032.5|0
1648797160000|2022-04-01 07:12:40|1035.3|1032.8|1035.5|1033|1035.5|1033|1034.8|1032.5|0
1648797170000|2022-04-01 07:12:50||1032.8||1032.8||1033||1032.8|0
1648797180000|2022-04-01 07:13:00|1035|1032.5|1033.3|1031|1035|1032.5|1033|1030.5|0
1648797190000|2022-04-01 07:13:10|1034|1031.5|1034|1031.8|1034.3|1031.8|1032.3|1029.5|0
1648797200000|2022-04-01 07:13:20|1033.5|1032|1034|1031.3|1035|1032.5|1033.5|1031|1
1648797210000|2022-04-01 07:13:30|1033.8|1031.5|1034.5|1032.3|1034.5|1032.3|1033.8|1031.3|5
1648797220000|2022-04-01 07:13:40|1034.8|1032.5|1034.3|1031.8|1034.8|1032.5|1033.8|1031.5|0
1648797230000|2022-04-01 07:13:50|1034|1032|1034.3|1031.3|1034.3|1032|1033.5|1031|2
1648797240000|2022-04-01 07:14:00|1033.8|1031|1033.8|1031.3|1033.8|1031.3|1033.8|1031|0
1648797250000|2022-04-01 07:14:10|1033.3|1031|1033.3|1031|1033.5|1031|1033.3|1031|2
1648797260000|2022-04-01 07:14:20|1033.5|1031.5|1034.3|1031.5|1035|1032.3|1033.5|1031.5|0
1648797270000|2022-04-01 07:14:30|1034.8|1032|1034.5|1032|1034.8|1032|1034.5|1032|0
1648797280000|2022-04-01 07:14:40|1034|1031.5|1034|1031.5|1034.5|1031.8|1034|1031.5|0
1648797290000|2022-04-01 07:14:50|1034.5|1032|1035|1032.5|1035.3|1032.8|1034.5|1032|0
1648797300000|2022-04-01 07:15:00|1034.5|1032.3|1034|1031.3|1034.8|1032.3|1034|1031|0
1648797310000|2022-04-01 07:15:10|1033.8|1031|1034.3|1031.5|1034.3|1031.8|1033.8|1031|0
1648797320000|2022-04-01 07:15:20|1035|1031.8|1035.5|1033.3|1035.5|1033.3|1035|1031.8|0
1648797330000|2022-04-01 07:15:30|1036.3|1033.8|1036.3|1033.5|1036.8|1034.3|1036.3|1033.3|0
1648797340000|2022-04-01 07:15:40|1035.8|1033|1036|1033.3|1036|1033.3|1035.8|1032.5|0
1648797350000|2022-04-01 07:15:50|1035.8|1033|1035.8|1034|1035.8|1034|1035.8|1033|0
1648797370000|2022-04-01 07:16:10|1036.8|1033|1035.5|1032.8|1036.8|1033|1035.3|1032.8|5
1648797380000|2022-04-01 07:16:20|1035.3|1032.5|1035.3|1032|1035.3|1032.5|1035.3|1032|0
1648797390000|2022-04-01 07:16:30|1034.8||1035.3||1035.3||1034.8||0
1648797400000|2022-04-01 07:16:40|1035.5|1032.3|1035.5|1032.5|1035.5|1032.8|1035.3|1032.3|0
1648797410000|2022-04-01 07:16:50|1035.8|1032.8|1035.3|1032.5|1036|1033.3|1035.3|1032.5|0
1648797420000|2022-04-01 07:17:00|1035.5|1032.8|1036.3|1033.3|1036.3|1033.3|1035.5|1032.5|0
1648797430000|2022-04-01 07:17:10|1036.5|1033.8|1036.8|1033.8|1036.8|1034.3|1036|1033|0
1648797440000|2022-04-01 07:17:20|1037|1034.3|1037.5|1034.8|1037.8|1034.8|1037|1034.3|0
1648797450000|2022-04-01 07:17:30|1037.8|1034.5|1037.5|1034.8|1037.8|1034.8|1037.5|1034.5|0
1648797460000|2022-04-01 07:17:40|1037.3|1034.5|1037.3|1034.3|1037.3|1034.8|1037.3|1034.3|0
1648797470000|2022-04-01 07:17:50|1037.8|1035|1038|1035|1038|1035|1037.8|1035|1
1648797480000|2022-04-01 07:18:00|1037.8|1034.8|1037.8|1035.3|1037.8|1035.3|1037.3|1034.8|0
1648797490000|2022-04-01 07:18:10|1038|1035.8|1037.8|1035.3|1038|1035.8|1037.8|1035.3|0
1648797500000|2022-04-01 07:18:20|1038|1035.5|1038.5|1036.3|1038.5|1036.3|1038|1035.5|0
1648797510000|2022-04-01 07:18:30||1036||1036.3||1036.3||1036|1
1648797520000|2022-04-01 07:18:40|||||||||2
1648797530000|2022-04-01 07:18:50||1036.5||1036.5||1036.5||1036.5|0
1648797540000|2022-04-01 07:19:00|1038.3|1036.3|1038.3|1036.3|1038.5|1036.3|1038.3|1036.3|0
1648797560000|2022-04-01 07:19:20|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.5|1036.3|1
1648797570000|2022-04-01 07:19:30|1038|1036|1038.5|1036.5|1038.5|1036.5|1038|1036|0
1648797580000|2022-04-01 07:19:40|1038.3|1036|1038.3|1036|1038.5|1036.8|1038.3|1036|1
1648797590000|2022-04-01 07:19:50|1038.5|1036.3|1038.3|1036.3|1038.5|1036.3|1038|1036|0
1648797600000|2022-04-01 07:20:00|1038.5|1036|1038.3|1036|1038.5|1036|1038.3|1036|0
1648797610000|2022-04-01 07:20:10|1038.5|1036.3|1038.5|1036.5|1038.5|1036.5|1038.5|1036|0
1648797620000|2022-04-01 07:20:20|1038.3|1036.8|1037.3|1035.3|1038.3|1036.8|1037|1034.5|1
1648797630000|2022-04-01 07:20:30|1038.5|1036.3|1038.3|1036.3|1038.5|1036.3|1038.3|1036.3|0
1648797640000|2022-04-01 07:20:40|1037.8|1035.8|1037.8|1035.8|1037.8|1035.8|1037.5|1035.8|0
1648797660000|2022-04-01 07:21:00|1037.5|1036|1038.3|1036.5|1038.3|1036.5|1037.5|1036|0
1648797670000|2022-04-01 07:21:10|1038||1038.3||1038.3||1038||0
1648797680000|2022-04-01 07:21:20||1036.8||1036.5||1036.8||1036.5|0
1648797690000|2022-04-01 07:21:30|1038|1036.3|1038|1036|1038|1036.3|1037.8|1036|0
1648797700000|2022-04-01 07:21:40|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|0
1648797710000|2022-04-01 07:21:50|1038||1038||1038||1038||0
1648797720000|2022-04-01 07:22:00|1037.5|1035.5|1038|1035.8|1038|1035.8|1037.5|1035.5|2
1648797730000|2022-04-01 07:22:10|1038.3|1035.5|1037.8|1036|1038.3|1036|1037.8|1035.5|0
1648797740000|2022-04-01 07:22:20|1038||1037.8||1038||1037.8||1
1648797750000|2022-04-01 07:22:30|1037.5||1037.5||1037.8||1037.5||0
1648797760000|2022-04-01 07:22:40|1037.3||1038||1038||1037.3||1
1648797770000|2022-04-01 07:22:50|1037.8|1034.5|1035.5|1033.3|1038|1034.5|1035.5|1033.3|1
1648797780000|2022-04-01 07:23:00|1035.8|1033.5|1036.3|1034.3|1036.3|1034.3|1035.8|1033.5|0
1648797790000|2022-04-01 07:23:10|1036.5|1034.8|1037|1034.8|1037|1034.8|1036.5|1034.8|0
1648797800000|2022-04-01 07:23:20|1037.8|1035|1037.5|1035|1037.8|1035|1037.5|1034.8|1
1648797810000|2022-04-01 07:23:30|1037.8|1035.3|1038|1035.8|1038.5|1036|1037.8|1035.3|0
1648797820000|2022-04-01 07:23:40|1038.3|1035.5|1038.5|1035.8|1038.5|1036|1038|1035.5|0
1648797830000|2022-04-01 07:23:50|1038.3|1036|1038|1035.8|1038.3|1036|1038|1035.5|0
1648797840000|2022-04-01 07:24:00|1038.5|1036|1038.5|1036.3|1038.5|1036.3|1038.5|1035.8|0
1648797860000|2022-04-01 07:24:20|1037.8|1035.5|1037.8|1035.5|1037.8|1035.5|1037.8|1035.5|0
1648797870000|2022-04-01 07:24:30|1037.3|1035.3|1037.3|1034.8|1037.3|1035.3|1037.3|1034.5|0
1648797880000|2022-04-01 07:24:40|1037|1035|1037|1034.5|1037|1035|1037|1034.5|0
1648797890000|2022-04-01 07:24:50|1036.8|1034.8|1037.5|1036|1037.8|1036|1036.8|1034.5|10
1648797900000|2022-04-01 07:25:00|1038|1036.3|1038.8|1037|1038.8|1037|1038|1036.3|5
1648797910000|2022-04-01 07:25:10|1039||1038.8||1039||1038.8||0
1648797920000|2022-04-01 07:25:20|1039|1038|1039|1036.5|1039.3|1038|1039|1036.5|11
1648797930000|2022-04-01 07:25:30|1038.8|1036.8|1039|1036.8|1039|1036.8|1038.8|1036.8|0
1648797940000|2022-04-01 07:25:40|1038.8|1036.5|1038.8|1036.5|1039|1037|1038.8|1036.3|0
1648797950000|2022-04-01 07:25:50|1039|1036.8|1039|1036.8|1039|1036.8|1039|1036.5|0
1648797960000|2022-04-01 07:26:00|1038.8|1036.5|1039.3|1037|1039.3|1037|1038.8|1036.5|0
1648797970000|2022-04-01 07:26:10|1039.5|1036.8|1039.5|1037.5|1039.5|1037.5|1039.5|1036.8|10
1648797980000|2022-04-01 07:26:20|1039.3|1037.3|1039.3|1037.5|1039.3|1037.5|1039.3|1037|0
1648797990000|2022-04-01 07:26:30|1039.5|1038|1040|1038|1040|1038|1039.5|1038|43
1648798000000|2022-04-01 07:26:40|1040.3|1037.8|1040.3|1037.8|1040.3|1038|1040.3|1037.8|0
1648798010000|2022-04-01 07:26:50|1040.5|1038|1040.5|1038|1040.5|1038.3|1040.5|1038|6
1648798020000|2022-04-01 07:27:00|1040|1037.5|1040.3|1038|1040.3|1038|1040|1037.5|0
1648798030000|2022-04-01 07:27:10|1040|1037.5|1040|1037.8|1040.3|1037.8|1040|1037.5|0
1648798040000|2022-04-01 07:27:20|1039.8|1037.5|1039.5|1037.5|1040|1037.8|1039.3|1037.5|1
1648798050000|2022-04-01 07:27:30|1039.8||1039.8||1040||1039.8||0
1648798070000|2022-04-01 07:27:50|1039.5||1039||1039.5||1039||6
1648798080000|2022-04-01 07:28:00|1039.3|1037.8|1040|1037.8|1040|1037.8|1039.3|1037.8|5
1648798090000|2022-04-01 07:28:10||1037.5||1037.5||1037.5||1037.5|1
1648798100000|2022-04-01 07:28:20|1039.8||1039.5||1039.8||1039.5||50
1648798110000|2022-04-01 07:28:30|1039.3||1039.3||1039.3||1039||1
1648798120000|2022-04-01 07:28:40|1039.5|1037.8|1039.5|1037.8|1039.5|1037.8|1039.3|1037.8|0
1648798130000|2022-04-01 07:28:50|||||||||12
1648798140000|2022-04-01 07:29:00||1037.5||1037.8||1038||1037.5|3
1648798150000|2022-04-01 07:29:10|1039.3|1037.5|1038.5|1036.5|1039.3|1037.5|1038.3|1036.5|12
1648798160000|2022-04-01 07:29:20||1036.8||1037||1037||1036.8|0
1648798170000|2022-04-01 07:29:30||1036.8||1036.8||1037||1036.8|0
1648798190000|2022-04-01 07:29:50|1038.3|1036.5|1038.3|1036.5|1038.5|1036.5|1038|1036.5|1
1648798200000|2022-04-01 07:30:00|1038.8|1036.8|1038.5|1036.5|1038.8|1037|1037.8|1036.5|5
1648798210000|2022-04-01 07:30:10|1038.3||1038.8||1038.8||1038.3||50
1648798220000|2022-04-01 07:30:20|1038.5||1038.8||1038.8||1038.5||0
1648798230000|2022-04-01 07:30:30|1038.5|1035.5|1037.8|1035.8|1038.8|1035.8|1037.8|1035.5|10
1648798240000|2022-04-01 07:30:40|1038.3|1036|1038.5|1036.3|1038.8|1036.3|1038.3|1035.8|1
1648798250000|2022-04-01 07:30:50|1038.3|1036|1038|1035.8|1038.5|1036|1037.8|1035.3|0
1648798260000|2022-04-01 07:31:00|1038.3|1036|1038|1035.8|1038.3|1036|1038|1035.8|0
1648798270000|2022-04-01 07:31:10|1038.3|1036|1038.3|1035.5|1038.5|1036|1038|1035.5|0
1648798280000|2022-04-01 07:31:20|1037.8|1035.8|1038|1036|1038|1036|1037.8|1035.5|0
1648798290000|2022-04-01 07:31:30|1038.3|1036.3|1038.5|1036.3|1038.5|1036.5|1038.3|1036|0
1648798300000|2022-04-01 07:31:40|1038.8|1036.5|1038.8|1036.5|1038.8|1036.8|1038.5|1036.3|1
1648798310000|2022-04-01 07:31:50|1039|1036.8|1039|1036.5|1039|1036.8|1039|1036.5|0
1648798320000|2022-04-01 07:32:00|1038.8|1036.8|1040.8|1038.3|1041.3|1039|1038.8|1036.8|4
1648798330000|2022-04-01 07:32:10|1040.5|1038|1040.5|1038.3|1040.5|1038.3|1040.5|1037.8|0
1648798340000|2022-04-01 07:32:20|1038|1035.8|1039.8|1037.8|1039.8|1037.8|1038|1035.8|7
1648798350000|2022-04-01 07:32:30|1039.5||1039.5||1039.8||1039.5||0
1648798360000|2022-04-01 07:32:40|1039.8|1038|1040.3|1038.8|1040.5|1038.8|1039.8|1037.8|0
1648798370000|2022-04-01 07:32:50|1040|1037.8|1040.3|1038.3|1040.3|1038.3|1040|1037.8|1
1648798380000|2022-04-01 07:33:00|1040.8|1038.8|1042|1039.8|1042.5|1040|1040.8|1038.8|0
1648798390000|2022-04-01 07:33:10|1042.3|1040|1041.5|1039.3|1042.3|1040|1041.5|1039.3|0
1648798400000|2022-04-01 07:33:20|1041.8|1039.8|1042|1040.5|1042.3|1040.5|1041.8|1039.5|6
1648798410000|2022-04-01 07:33:30|1041.8|1039.5|1041.8|1039.5|1041.8|1039.5|1041.8|1039.3|3
1648798420000|2022-04-01 07:33:40|1042|1039.8|1043.5|1041|1043.5|1041|1041.8|1039.8|3
1648798430000|2022-04-01 07:33:50|1043.8|1041.3|1044.3|1042.5|1044.3|1042.5|1043.5|1041|29
1648798440000|2022-04-01 07:34:00|1044|1042.8|1044|1042|1044.3|1042.8|1043.5|1041.8|24
1648798450000|2022-04-01 07:34:10|1044.3|1042.3|1044.5|1042.5|1044.5|1042.5|1044|1042.3|0
1648798460000|2022-04-01 07:34:20|1044.3|1042.8|1043.5|1041.5|1044.5|1043|1043.5|1041|6
1648798470000|2022-04-01 07:34:30|1043.3|1041.3|1043.8|1041.8|1044|1041.8|1043.3|1041.3|10
1648798480000|2022-04-01 07:34:40|1044||1043.8||1044||1043.3||0
1648798490000|2022-04-01 07:34:50|1043.5||1043.5||1043.8||1043.5||0
1648798500000|2022-04-01 07:35:00|1044|1042.3|1044|1042|1044.3|1042.5|1043.8|1042|2
1648798510000|2022-04-01 07:35:10|1043.8|1042.3|1044|1042.3|1044|1042.3|1043.8|1041.8|1
1648798520000|2022-04-01 07:35:20|1043.8|1042|1043.8|1042|1044|1042.3|1043.5|1041.8|11
1648798530000|2022-04-01 07:35:30||1042.3||1041.8||1042.3||1041.8|0
1648798540000|2022-04-01 07:35:40||1042||1042||1042||1042|0
1648798550000|2022-04-01 07:35:50|1044|1042.3|1043.3|1041.3|1044|1042.3|1043.3|1041|2
1648798560000|2022-04-01 07:36:00||1041||1041.3||1041.3||1041|0
1648798570000|2022-04-01 07:36:10|1043.5|1041.5|1044|1041.8|1044|1041.8|1043.3|1041|0
1648798580000|2022-04-01 07:36:20|1043.8|1042|1043.5|1041.3|1044|1042|1043.3|1041|0
1648798590000|2022-04-01 07:36:30|1043.3|1041.5|1043.8|1041.5|1043.8|1041.5|1043.3|1041.5|0
1648798600000|2022-04-01 07:36:40|1043.5|1041.8|1044|1041.8|1044|1042|1043.5|1041.5|1
1648798610000|2022-04-01 07:36:50|1043.8|1041.5|1043.8|1042.3|1044|1042.3|1043.5|1041.5|2
1648798620000|2022-04-01 07:37:00|1044||1043.8||1044||1043.8||2
1648798630000|2022-04-01 07:37:10|1044||1044||1044||1043.8||2
1648798640000|2022-04-01 07:37:20|1043.3|1041.3|1043.5|1041.5|1043.5|1041.5|1043.3|1041.3|6
1648798650000|2022-04-01 07:37:30|1043.3|1041.3|1043.5|1041.5|1043.8|1041.8|1043.3|1041.3|0
1648798660000|2022-04-01 07:37:40|1043.8|1041.8|1043.8|1041.5|1043.8|1041.8|1043.3|1041.3|0
1648798670000|2022-04-01 07:37:50|1043.3|1041.8|1042.8|1040.8|1043.3|1041.8|1042.5|1040.5|0
1648798680000|2022-04-01 07:38:00|1043.3|1040.5|1043.3|1041.3|1043.3|1041.3|1043.3|1040.5|0
1648798690000|2022-04-01 07:38:10|1043|1041|1043.3|1041.5|1043.3|1041.5|1043|1041|0
1648798700000|2022-04-01 07:38:20|1043.5|1041.8|1044|1041.8|1044|1041.8|1043.3|1041.5|0
1648798710000|2022-04-01 07:38:30|1043.8|1042|1043.8|1041.8|1044|1042|1043.8|1041.8|1
1648798720000|2022-04-01 07:38:40|1044|1041.5|1043.5|1041.5|1044|1041.5|1043.3|1041.5|0
1648798730000|2022-04-01 07:38:50|1043.8||1043.5||1043.8||1043.5||0
1648798740000|2022-04-01 07:39:00|1043.8|1042|1043.8|1042|1043.8|1042|1043.8|1042|0
1648798750000|2022-04-01 07:39:10|1043.5||1043.8||1043.8||1043.5||0
1648798760000|2022-04-01 07:39:20|1043.5||1043.5||1043.8||1043.5||0
1648798770000|2022-04-01 07:39:30|1043.8||1043.8||1043.8||1043.5||0
1648798780000|2022-04-01 07:39:40|1043.5|1041.5|1043.3|1041.5|1043.8|1041.5|1043|1041.5|5
1648798790000|2022-04-01 07:39:50|1043.5||1043||1043.5||1043||0
1648798800000|2022-04-01 07:40:00|1043.3|1041.8|1044.3|1042|1044.3|1042.3|1043|1041.5|2
1648798810000|2022-04-01 07:40:10|1044|1041.8|1044.3|1041.8|1044.3|1042|1044|1041.8|1
1648798820000|2022-04-01 07:40:20|1044|1042|1044.3|1042|1044.3|1042.3|1044|1041.8|0
1648798830000|2022-04-01 07:40:30|1044|1041.8|1044|1041.8|1044.3|1042.3|1044|1041.8|1
1648798840000|2022-04-01 07:40:40|1043.8|1042|1043.8|1041.5|1043.8|1042|1043.8|1041.5|2
1648798850000|2022-04-01 07:40:50||1041.8||1042||1042||1041.5|0
1648798860000|2022-04-01 07:41:00|1043.5|1042.3|1043.3|1041.8|1043.8|1042.3|1043.3|1041.5|5
1648798870000|2022-04-01 07:41:10||1041.5||1041.5||1041.5||1041.5|2
1648798880000|2022-04-01 07:41:20||1042||1042||1042||1042|1
1648798890000|2022-04-01 07:41:30|1043.5|1042.3|1044|1042|1044.3|1042.3|1043.5|1041.5|9
1648798900000|2022-04-01 07:41:40|1043.8|1041.8|1045|1043|1045|1043|1043.8|1041.8|2
1648798910000|2022-04-01 07:41:50|1045.3||1045||1045.3||1045||0
1648798920000|2022-04-01 07:42:00|1045.3||1045.5||1045.5||1045.3||1
1648798930000|2022-04-01 07:42:10||1043.3||1043.3||1043.3||1043.3|0
1648798940000|2022-04-01 07:42:20|1045.8|1043.5|1045.5|1044|1045.8|1044|1045.5|1043.5|0
1648798950000|2022-04-01 07:42:30|1045.8|1043.8|1045.3|1043.3|1045.8|1043.8|1045|1043.3|2
1648798960000|2022-04-01 07:42:40|1045.5|1043.5|1046|1044.3|1046.3|1044.3|1045.3|1043.3|0
1648798970000|2022-04-01 07:42:50|1046.3|1044|1046.3|1044|1047.3|1045|1046.3|1044|0
1648798980000|2022-04-01 07:43:00|1046.5|1044.3|1046.5|1044.5|1046.5|1044.5|1046.3|1044.3|10
1648798990000|2022-04-01 07:43:10|1046.8|1044.8|1047|1045.3|1047|1045.3|1046.8|1044.8|2
1648799000000|2022-04-01 07:43:20|1047.3|1045.5|1047.5|1045.8|1047.8|1045.8|1047|1045.5|0
1648799010000|2022-04-01 07:43:30|1047.8|1046|1047.3|1045.5|1048|1046.5|1047.3|1045.5|4
1648799020000|2022-04-01 07:43:40|1047|1045.3|1047.3|1045.3|1047.5|1045.8|1047|1045.3|1
1648799030000|2022-04-01 07:43:50|1046.8|1045|1046.8|1044.8|1047|1045.3|1046.5|1044.8|1
1648799040000|2022-04-01 07:44:00|1046.5|1044.5|1046.8|1044.8|1047.8|1045.5|1046.5|1044.5|5
1648799050000|2022-04-01 07:44:10|1047.3|1045.3|1047|1045|1047.3|1045.3|1047|1045|5
1648799060000|2022-04-01 07:44:20|1046.8|1045.3|1047.3|1045|1047.3|1045.3|1046.8|1044.8|0
1648799070000|2022-04-01 07:44:30|1047|1044.5|1046.3|1044.3|1047|1044.5|1046.3|1044.3|0
1648799090000|2022-04-01 07:44:50||1044.5||1044.5||1044.5||1044.5|0
1648799100000|2022-04-01 07:45:00|1046.8|1044.8|1047.3|1045.3|1047.3|1045.3|1046.8|1044.8|2
1648799120000|2022-04-01 07:45:20|1047.5|1045|1047|1045.3|1047.5|1045.5|1047|1045|2
1648799130000|2022-04-01 07:45:30|1047.5|1045.5|1047.8|1045.8|1047.8|1045.8|1047.3|1045.5|0
1648799140000|2022-04-01 07:45:40|1047.3|1045.5|1046.8|1044.8|1047.5|1045.5|1046.8|1044.8|1
1648799150000|2022-04-01 07:45:50|1047|1044.5|1047|1044.8|1047|1045|1046.8|1044.5|0
1648799160000|2022-04-01 07:46:00|1046.8|1045|1048.3|1046.3|1048.3|1046.3|1046.8|1044.8|0
1648799170000|2022-04-01 07:46:10|1048|1046|1049|1046.8|1049|1046.8|1047.8|1046|0
1648799180000|2022-04-01 07:46:20|1048.8|1047|1049.3|1047.5|1049.3|1047.5|1048.8|1046.8|1
1648799190000|2022-04-01 07:46:30|1050|1048.3|1049.5|1048.3|1050|1048.3|1049.5|1048.3|6
1648799200000|2022-04-01 07:46:40|1049.8||1049.8||1049.8||1049.5||6
1648799210000|2022-04-01 07:46:50|1049.5||1049.8||1050||1049.5||2
1648799220000|2022-04-01 07:47:00|1049.3|1047.3|1049.8|1047.8|1049.8|1048|1049.3|1047.3|5
1648799230000|2022-04-01 07:47:10|1049.5|1047.5|1049.3|1047.5|1049.5|1047.5|1049.3|1047.3|0
1648799240000|2022-04-01 07:47:20||1047.3||1047.5||1047.5||1047.3|2
1648799250000|2022-04-01 07:47:30|1049|1047.3|1049|1047.3|1049|1047.5|1049|1047.3|25
1648799260000|2022-04-01 07:47:40|||||||||1
1648799270000|2022-04-01 07:47:50|1049.8|1047.8|1049.5|1047.5|1049.8|1047.8|1049.5|1047.5|4
1648799280000|2022-04-01 07:48:00|1049.8|1047.8|1049.8|1048|1049.8|1048|1049.5|1047.8|0
1648799300000|2022-04-01 07:48:20|1050|1048.3|1049.5|1048|1050|1048.3|1049.5|1048|3
1648799310000|2022-04-01 07:48:30|1049.8|1047.8|1049.8|1048|1049.8|1048|1049.8|1047.8|0
1648799320000|2022-04-01 07:48:40|1050|1048.3|1049.5|1047.8|1050|1048.3|1049.3|1047.5|0
1648799330000|2022-04-01 07:48:50|1049.3|1047.5|1049.3|1047.8|1049.5|1047.8|1049.3|1047.5|2
1648799340000|2022-04-01 07:49:00|1049.5|1047.5|1049.5|1047.8|1049.5|1048|1049.3|1047.5|1
1648799350000|2022-04-01 07:49:10|1049.8|1048|1049.5|1047.8|1049.8|1048|1049.5|1047.8|0
1648799360000|2022-04-01 07:49:20|1049.3|1047.5|1049.5|1047.8|1049.8|1047.8|1049.3|1047.5|0
1648799370000|2022-04-01 07:49:30|1049.8|1048|1049.8|1048|1049.8|1048|1049.5|1048|0
1648799380000|2022-04-01 07:49:40||1048.3||1048||1048.3||1048|5
1648799390000|2022-04-01 07:49:50|1050|1048.3|1050|1048.3|1050|1048.3|1049.8|1048|0
1648799400000|2022-04-01 07:50:00|1050.3|1048.5|1049.5|1047.8|1050.3|1049|1049.5|1047.8|5
1648799410000|2022-04-01 07:50:10|1049.3|1047.5|1049.5|1047.8|1049.5|1047.8|1049|1047.5|0
1648799420000|2022-04-01 07:50:20|1050|1048|1050|1048|1050|1048|1050|1048|1
1648799430000|2022-04-01 07:50:30|1049.5|1047.8|1049.5|1047.8|1050|1048|1049.5|1047.8|0
1648799440000|2022-04-01 07:50:40|1049.8|1048|1050|1048.3|1050|1048.3|1049.8|1048|5
1648799450000|2022-04-01 07:50:50|1050.3|1048.5|1050|1048.3|1050.3|1048.5|1050|1048.3|0
1648799460000|2022-04-01 07:51:00||1048||1048||1048.3||1048|15
1648799470000|2022-04-01 07:51:10|1050.3|1048.3|1050|1048.3|1051.3|1049|1050|1048.3|16
1648799480000|2022-04-01 07:51:20|1049.8|1048|1049.5|1047.5|1049.8|1048|1049.5|1047.5|0
1648799490000|2022-04-01 07:51:30|1049.3||1049.3||1049.5||1049.3||0
1648799500000|2022-04-01 07:51:40|1049|1047.3|1049|1047|1049.3|1047.3|1049|1047|0
1648799510000|2022-04-01 07:51:50|1048.8|1046.8|1048.8|1047|1048.8|1047|1048.8|1046.8|0
1648799520000|2022-04-01 07:52:00|1049|1046.8|1048.8|1047|1049|1047.5|1048.8|1046.8|1
1648799530000|2022-04-01 07:52:10|1049|1047.3|1049.8|1047.8|1049.8|1047.8|1049|1047|0
1648799540000|2022-04-01 07:52:20|1049.5|1047.5|1049|1047|1049.5|1047.8|1048.8|1047|1
1648799550000|2022-04-01 07:52:30|1049.3|1047.5|1048.8|1047|1049.3|1047.5|1048.8|1047|0
1648799560000|2022-04-01 07:52:40|1049|1047.3|1049.5|1047.5|1049.5|1047.8|1049|1047.3|0
1648799570000|2022-04-01 07:52:50||1047.8||1047.8||1047.8||1047.5|0
1648799580000|2022-04-01 07:53:00|1049.8|1048|1049.8|1047.8|1050|1048|1049.8|1047.5|0
1648799590000|2022-04-01 07:53:10|1050|1047.5|1050|1048|1050.3|1048|1049.8|1047.5|0
1648799600000|2022-04-01 07:53:20|1049.8|1047.8|1049.8|1047.5|1050|1047.8|1049.3|1047.3|0
1648799610000|2022-04-01 07:53:30|1049.5|1047.8|1049.8|1047.5|1049.8|1047.8|1049.5|1047.5|0
1648799620000|2022-04-01 07:53:40|1049.5|1047.3|1049.3|1047.3|1049.8|1047.5|1049.3|1047.3|0
1648799630000|2022-04-01 07:53:50|1049.5|1047.5|1049.8|1047.8|1050.3|1048|1049.5|1047.3|0
1648799640000|2022-04-01 07:54:00|1049.5|1047.5|1049|1047|1049.5|1047.5|1049|1047|0
1648799650000|2022-04-01 07:54:10|1048.8|1047.3|1049.3|1047.3|1049.3|1047.3|1048.8|1047.3|0
1648799660000|2022-04-01 07:54:20|1049.5|1047.5|1048.3|1046.3|1049.5|1047.5|1048|1045.8|0
1648799670000|2022-04-01 07:54:30|1048|1046|1049|1047|1049.3|1047|1048|1046|10
1648799680000|2022-04-01 07:54:40|1049.3|1046.8|1048.5|1046.5|1049.3|1047|1048.5|1046.5|0
1648799690000|2022-04-01 07:54:50|1048.8|1046.8|1047.5|1045.8|1048.8|1047|1047.5|1045.8|0
1648799700000|2022-04-01 07:55:00|1047.8|1044.8|1047.8|1045.3|1047.8|1045.3|1046.8|1044.5|10
1648799710000|2022-04-01 07:55:10|1048|1045.8|1049|1046.5|1049|1046.8|1048|1045.8|0
1648799720000|2022-04-01 07:55:20|1048.8|1046.8|1048.8|1046.5|1049|1046.8|1048.5|1046.5|0
1648799730000|2022-04-01 07:55:30|1048.3|1046|1048|1046|1048.3|1046.3|1047.8|1045.5|0
1648799740000|2022-04-01 07:55:40|1048.3|1045.5|1047.8|1045.5|1048.3|1045.8|1047.8|1045.5|0
1648799750000|2022-04-01 07:55:50|1048|1045.8|1048|1045.8|1048.3|1046|1048|1045.5|0
1648799760000|2022-04-01 07:56:00|1047.8|1046|1049|1046.8|1049.3|1047|1047.8|1046|0
1648799770000|2022-04-01 07:56:10|1048.8|1046.5|1049|1047|1049|1047|1048.8|1046.5|0
1648799780000|2022-04-01 07:56:20|1049.3|1046.8|1049|1046.8|1049.3|1047|1048.8|1046.8|1
1648799790000|2022-04-01 07:56:30|1049.3|1047.3|1049|1047|1049.5|1047.3|1049|1046.8|0
1648799800000|2022-04-01 07:56:40|1048.8|1046.8|1048|1046|1049|1047|1048|1045.8|0
1648799810000|2022-04-01 07:56:50|1047.8|1045.8|1047.8|1045.8|1048|1045.8|1047|1044.8|0
1648799820000|2022-04-01 07:57:00|1047.5|1045.5|1047.5|1045.3|1047.5|1045.5|1047.3|1045|0
1648799830000|2022-04-01 07:57:10|1047|1044.8|1046.8|1044.8|1047|1045|1046.8|1044.8|0
1648799840000|2022-04-01 07:57:20|1047||1046.8||1047||1046.5||0
1648799850000|2022-04-01 07:57:30|1046.5|1045|1047|1045|1047|1045|1046.5|1044.8|0
1648799860000|2022-04-01 07:57:40|1046.8|1044.8|1047|1045|1047|1045|1046.8|1044.8|0
1648799880000|2022-04-01 07:58:00|1046.8|1045.3|1047|1045|1047|1045.3|1046.8|1045|0
1648799890000|2022-04-01 07:58:10|1047.3|1044.5|1046.5|1044.5|1047.3|1044.5|1046.5|1044.5|1
1648799900000|2022-04-01 07:58:20|1047|1044.8|1046.8|1044.5|1047|1044.8|1046.5|1044.5|0
1648799910000|2022-04-01 07:58:30|1046.5|1044.8|1046.5|1044.5|1046.5|1044.8|1046.5|1044.5|0
1648799920000|2022-04-01 07:58:40|1046.8|1044.8|1046.5|1044.5|1046.8|1044.8|1046.5|1044.5|0
1648799930000|2022-04-01 07:58:50|1046.8||1046.5||1046.8||1046.5||0
1648799940000|2022-04-01 07:59:00|1047.5|1045|1046.8|1044.5|1047.5|1045|1046.5|1044.5|0
1648799950000|2022-04-01 07:59:10|1046.5|1044.8|1047|1044.5|1047|1044.8|1046.5|1044.5|0
1648799960000|2022-04-01 07:59:20|1047.3|1044.8|1047.3|1045|1047.3|1045.3|1047|1044.8|0
1648799970000|2022-04-01 07:59:30|1047.8|1045.8|1048|1046.5|1048|1046.5|1047.8|1045.8|0
1648799980000|2022-04-01 07:59:40|1048.3|1047|1049|1047|1049.3|1047|1048|1047|2
1648799990000|2022-04-01 07:59:50|1048.8|1046.8|1049|1047.3|1049.3|1047.3|1048.8|1046.5|1
1648800000000|2022-04-01 08:00:00|1048.5|1046|1048.5|1046.5|1049.3|1047|1048|1045.8|5
1648800010000|2022-04-01 08:00:10|1048.8|1046.8|1049.8|1048|1049.8|1048|1048.5|1046.8|1
1648800020000|2022-04-01 08:00:20|1049.5|1047.8|1049|1047.3|1049.8|1048|1048.8|1047|0
1648800030000|2022-04-01 08:00:30|1049.3|1047.5|1049.5|1047.5|1049.8|1047.5|1049.3|1047.5|0
1648800040000|2022-04-01 08:00:40|1049.3|1047.3|1049.3|1047.3|1049.8|1047.5|1049.3|1047.3|0
1648800050000|2022-04-01 08:00:50|1049.5|1047.8|1049.3|1047.5|1049.8|1047.8|1049.3|1047.5|0
1648800060000|2022-04-01 08:01:00|1049.5|1047.3|1050|1048.3|1050|1048.3|1049.3|1047.3|4
1648800070000|2022-04-01 08:01:10|1049.8|1048|1049.8|1047.8|1049.8|1048|1049.8|1047.5|1
1648800080000|2022-04-01 08:01:20|1050|1047.3|1049.3|1047.3|1050|1047.3|1049.3|1047.3|0
1648800090000|2022-04-01 08:01:30|1049.5|1047.8|1049.8|1047.8|1050|1047.8|1049.3|1047.3|0
1648800100000|2022-04-01 08:01:40|1050|1048|1050|1047.8|1050|1048|1050|1047.8|0
1648800110000|2022-04-01 08:01:50|1050.3|1048|1050.5|1048.8|1050.5|1048.8|1050|1048|13
1648800120000|2022-04-01 08:02:00|1050.3||1050.3||1050.3||1050.3||1
1648800130000|2022-04-01 08:02:10|1050.5|1049|1050.8|1049.3|1050.8|1049.3|1050.3|1049|2
1648800140000|2022-04-01 08:02:20|1050.5|1049|1050.3|1048.8|1050.5|1049|1050.3|1048.8|1
1648800150000|2022-04-01 08:02:30|1050|1049|1052|1050|1052|1050.3|1050|1049|12
1648800160000|2022-04-01 08:02:40|1051.8|1049.8|1052|1050.5|1052.5|1050.8|1051.8|1049.8|23
1648800170000|2022-04-01 08:02:50|1051.8|1050.3|1053.5|1051.3|1054|1051.5|1051.8|1050.3|9
1648800180000|2022-04-01 08:03:00|1053.3|1051.8|1055.3|1052.8|1055.3|1053|1053.3|1051.5|24
1648800190000|2022-04-01 08:03:10|1055.5|1053.3|1055.3|1053|1056|1053.5|1055.3|1053|0
1648800200000|2022-04-01 08:03:20|1055|1053.3|1055.5|1053.3|1055.5|1053.3|1055|1053.3|0
1648800210000|2022-04-01 08:03:30|1055.8|1053.5|1055.8|1053.8|1056|1054.3|1055.5|1053.5|9
1648800220000|2022-04-01 08:03:40|1055.5|1054|1055.5|1054|1055.8|1054.5|1055.5|1053.5|15
1648800230000|2022-04-01 08:03:50|1055.8|1053.8|1055.8|1054.3|1055.8|1054.3|1055.8|1053.8|7
1648800240000|2022-04-01 08:04:00||1054||1054||1054.3||1053.8|0
1648800250000|2022-04-01 08:04:10||1053.8||1053.8||1054||1053.8|0
1648800260000|2022-04-01 08:04:20|1056|1054|1056.3|1054.8|1056.3|1054.8|1056|1054|11
1648800270000|2022-04-01 08:04:30|1056|1054.5|1055|1053.3|1056|1054.5|1055|1053|1
1648800280000|2022-04-01 08:04:40|1055.3|1052.8|1054.5|1052.5|1055.3|1052.8|1054.5|1052.5|0
1648800290000|2022-04-01 08:04:50|1054.8|1052.8|1054.8|1052.8|1055.5|1053.5|1054.8|1052.8|17
1648800300000|2022-04-01 08:05:00|1054.5|1053|1054.5|1052.8|1055|1053.3|1054.3|1052.8|0
1648800310000|2022-04-01 08:05:10|1055.8|1053.5|1054.8|1053.3|1055.8|1053.5|1054.8|1053.3|12
1648800320000|2022-04-01 08:05:20|1055|1053|1055.3|1053.5|1055.3|1053.5|1055|1053|5
1648800330000|2022-04-01 08:05:30|1055.8|1053.3|1055.3|1053.3|1055.8|1053.5|1055.3|1053|0
1648800340000|2022-04-01 08:05:40|1055|1053|1054.5|1052.8|1055|1053.3|1054.5|1052.5|0
1648800350000|2022-04-01 08:05:50|1054.3|1052.5|1055|1053|1055|1053|1054.3|1052.5|2
1648800360000|2022-04-01 08:06:00|1054.8|1052.8|1055.8|1053.5|1055.8|1053.8|1054.3|1052.8|5
1648800370000|2022-04-01 08:06:10|1055.5|1053.8|1055.8|1053.8|1055.8|1053.8|1055.5|1053.5|0
1648800380000|2022-04-01 08:06:20|1056|1053.5|1055.8|1053.8|1056|1054.3|1055.5|1053.5|13
1648800390000|2022-04-01 08:06:30|1055.5|1053.3|1055.5|1053.8|1055.8|1053.8|1055.5|1053.3|0
1648800400000|2022-04-01 08:06:40|1056|1054|1056|1054.5|1056|1054.5|1055.8|1054|23
1648800410000|2022-04-01 08:06:50|||||||||1
1648800430000|2022-04-01 08:07:10|1055.8|1054.3|1055.8|1054.5|1055.8|1054.5|1055.8|1054.3|25
1648800440000|2022-04-01 08:07:20|1056|1054.8|1056|1054.8|1056|1054.8|1056|1054.3|14
1648800450000|2022-04-01 08:07:30||1054.5||1054.5||1054.8||1054.5|13
1648800460000|2022-04-01 08:07:40|1056.5|1054.8|1056.3|1054.3|1056.5|1054.8|1056.3|1054.3|16
1648800470000|2022-04-01 08:07:50|1056|1054.5|1056.3|1054.3|1056.3|1054.8|1056|1054.3|1
1648800480000|2022-04-01 08:08:00|1056.5|1054.5|1056.3|1054.3|1056.5|1054.5|1056.3|1054|0
1648800500000|2022-04-01 08:08:20|1057|1054.8|1057|1055.5|1057.8|1055.8|1057|1054.8|1
1648800510000|2022-04-01 08:08:30|1057.3|1055.8|1057|1055.3|1057.8|1055.8|1057|1055.3|6
1648800520000|2022-04-01 08:08:40|1057.3|1055.5|1057.5|1056|1058|1056|1057.3|1055.5|4
1648800530000|2022-04-01 08:08:50|1057.8|1055.8|1057.3|1055.5|1057.8|1056|1057.3|1055.5|0
1648800540000|2022-04-01 08:09:00|1057.5|1055.8|1057|1055.5|1057.5|1056|1057|1055.5|8
1648800550000|2022-04-01 08:09:10|1056.8|1055|1057|1055|1057|1055.5|1056.8|1055|3
1648800560000|2022-04-01 08:09:20|1056.8|1054.8|1056.5|1054.3|1057|1055|1056.3|1054.3|5
1648800570000|2022-04-01 08:09:30|1056.3|1054.5|1056.3|1054.5|1057|1055|1056.3|1054.3|0
1648800580000|2022-04-01 08:09:40|1056.8|1054.3|1056.5|1054.5|1056.8|1054.8|1056.3|1054.3|0
1648800590000|2022-04-01 08:09:50|1056.8|1055.3|1056.8|1055.3|1057|1055.3|1056.8|1055.3|13
1648800600000|2022-04-01 08:10:00|1056.5|1054.5|1056.5|1054.5|1057|1054.5|1056.3|1054.3|2
1648800610000|2022-04-01 08:10:10|1056.8||1056.5||1056.8||1056.5||0
1648800620000|2022-04-01 08:10:20|1056.8|1054.8|1056.5|1054.5|1056.8|1054.8|1056.5|1054.5|0
1648800630000|2022-04-01 08:10:30|1056.3|1054|1055.8|1054|1056.3|1054.3|1055.8|1054|0
1648800640000|2022-04-01 08:10:40|1056|1054.3|1055.8|1053.8|1056|1054.3|1055.5|1053.5|0
1648800650000|2022-04-01 08:10:50|1055.5|1053.5|1055.5|1053.8|1055.8|1053.8|1055.5|1053.3|1
1648800660000|2022-04-01 08:11:00|1055||1055.8||1055.8||1055||3
1648800670000|2022-04-01 08:11:10|1055.5|1053.3|1055|1053.3|1055.5|1053.3|1054.8|1053|3
1648800680000|2022-04-01 08:11:20|1055.3|1053.5|1055|1053.3|1055.3|1053.5|1055|1053.3|0
1648800690000|2022-04-01 08:11:30|1054.8|1053|1055|1053.3|1055.3|1053.3|1054.8|1052.8|0
1648800700000|2022-04-01 08:11:40|1055.3|1053.8|1055.8|1053.8|1055.8|1053.8|1055.3|1053.8|0
1648800710000|2022-04-01 08:11:50|1056|1054|1056.8|1054.8|1056.8|1054.8|1056|1054|0
1648800720000|2022-04-01 08:12:00|1056.5|1055|1056.8|1054.8|1057|1055|1055.5|1054|38
1648800730000|2022-04-01 08:12:10|1056.5|1055|1057.8|1056|1058.3|1056.3|1056.5|1054.8|2
1648800740000|2022-04-01 08:12:20|1057.5|1055.8|1057.5|1055.5|1057.8|1055.8|1056.8|1054.8|2
1648800750000|2022-04-01 08:12:30|1057|1055|1056|1054|1057|1055.3|1055.5|1053.8|9
1648800760000|2022-04-01 08:12:40|1056.8|1054.5|1056.8|1055|1056.8|1055|1056.5|1054.5|3
1648800770000|2022-04-01 08:12:50|1056.5|1054.8|1057.5|1055.3|1057.5|1055.5|1056.5|1054.8|4
1648800780000|2022-04-01 08:13:00|1057.3|1056.3|1058.5|1056.5|1058.8|1056.8|1057.3|1056.3|1
1648800790000|2022-04-01 08:13:10|1059|1056.8|1058.8|1057|1059.5|1057.3|1058.8|1056.8|0
1648800800000|2022-04-01 08:13:20|1059|1056.8|1058.5|1056.5|1059|1057|1058.5|1056.5|0
1648800810000|2022-04-01 08:13:30|1058.8|1056.8|1058.8|1056.8|1059|1056.8|1058.8|1056.8|0
1648800820000|2022-04-01 08:13:40|1058.5|1056.5|1058.8|1056.8|1058.8|1056.8|1058.3|1056.3|2
1648800830000|2022-04-01 08:13:50|1059.3|1057|1059.8|1057.8|1059.8|1058.5|1059|1057|9
1648800840000|2022-04-01 08:14:00|1059.5|1057.5|1059.5|1057.5|1059.8|1057.8|1059.5|1057.5|6
1648800850000|2022-04-01 08:14:10|1059.3||1059.3||1059.3||1059.3||3
1648800860000|2022-04-01 08:14:20|1059.8|1057.3|1060|1057.8|1060.3|1058|1059.8|1057.3|6
1648800870000|2022-04-01 08:14:30|1059.8|1058|1060.3|1058|1060.3|1058|1059.8|1057.8|2
1648800880000|2022-04-01 08:14:40|1060.5|1058.8|1060.5|1058.8|1060.5|1059|1060.5|1058.5|1
1648800890000|2022-04-01 08:14:50|1060.3|1058.5|1060.3|1058.3|1060.3|1058.5|1060.3|1058|0
1648800900000|2022-04-01 08:15:00|1060|1058|1060.3|1058.5|1060.3|1058.5|1059.8|1057.8|0
1648800910000|2022-04-01 08:15:10|1060|1057.5|1059.8|1058.3|1060|1058.3|1059.8|1057.5|4
1648800920000|2022-04-01 08:15:20|1060.5|1058.5|1059.3|1057.3|1060.5|1058.5|1059.3|1057.3|3
1648800930000|2022-04-01 08:15:30|1059.5|1057.5|1056.8|1054.8|1059.5|1057.5|1056.8|1054.8|2
1648800940000|2022-04-01 08:15:40|1056.5|1055|1057|1055.3|1057.3|1055.5|1056.5|1055|3
1648800950000|2022-04-01 08:15:50|1057.3|1055.5|1057.8|1055.5|1057.8|1055.8|1056.5|1054.8|12
1648800960000|2022-04-01 08:16:00|1058|1055.8|1059|1056.8|1059.3|1057.3|1057.5|1055.3|9
1648800970000|2022-04-01 08:16:10|1058.8|1057|1059.8|1057.8|1060|1058|1058.8|1057|5
1648800980000|2022-04-01 08:16:20|1059.5|1058.3|1058.5|1056.5|1060|1058.3|1058.5|1056.3|8
1648800990000|2022-04-01 08:16:30|1058.8|1056.8|1058.8|1056.5|1059|1056.8|1058.5|1056.5|0
1648801000000|2022-04-01 08:16:40|1058.5|1056.8|1059.8|1057.8|1060.3|1058|1058.5|1056.8|1
1648801010000|2022-04-01 08:16:50|1059.3|1057.3|1059.3|1057.5|1059.3|1057.5|1059.3|1057|2
1648801020000|2022-04-01 08:17:00|||||||||3
1648801030000|2022-04-01 08:17:10|||||||||21
1648801040000|2022-04-01 08:17:20|1060|1058|1060|1057.8|1060.3|1058|1060|1057.8|15
1648801050000|2022-04-01 08:17:30|1059.3|1057.5|1059|1056.8|1059.3|1057.5|1059|1056.8|1
1648801060000|2022-04-01 08:17:40|1058.8|1056.5|1059.8|1057.5|1059.8|1057.8|1058.8|1056.5|0
1648801070000|2022-04-01 08:17:50|1060|1057.8|1059.8|1057.5|1060|1057.8|1059.8|1057.3|0
1648801080000|2022-04-01 08:18:00|1060.3|1057.8|1060.3|1058.3|1060.3|1058.3|1060.3|1057.8|3
1648801090000|2022-04-01 08:18:10||1058.5||1058.5||1058.5||1058.5|0
1648801100000|2022-04-01 08:18:20|1060|1058|1060.3|1058.3|1060.3|1058.3|1060|1058|0
1648801110000|2022-04-01 08:18:30||1058||1058.5||1058.5||1058|0
1648801120000|2022-04-01 08:18:40||1058.3||1058.5||1058.5||1058.3|0
1648801130000|2022-04-01 08:18:50||1058.8||1058.5||1058.8||1058.5|6
1648801140000|2022-04-01 08:19:00|1059.5|1057.5|1059.8|1058|1060|1058|1059.5|1057.5|4
1648801150000|2022-04-01 08:19:10|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1060|1058.3|1
1648801160000|2022-04-01 08:19:20|1060|1058.3|1059.8|1057.8|1060|1058.3|1059.5|1057.8|7
1648801170000|2022-04-01 08:19:30|1059.5|1057.5|1059.8|1057.5|1059.8|1057.8|1059.5|1057.5|0
1648801180000|2022-04-01 08:19:40|1059.5|1057.3|1059.3|1057.3|1059.5|1057.5|1059.3|1057|0
1648801200000|2022-04-01 08:20:00|1060.3|1058.3|1060.3|1058.3|1060.3|1058.3|1059.8|1058|0
1648801210000|2022-04-01 08:20:10|1060|1058.5|1060.3|1058.3|1060.3|1058.8|1060|1058.3|2
1648801220000|2022-04-01 08:20:20|1060|1058.5|1060.3|1058.3|1060.3|1058.5|1060|1058.3|0
1648801230000|2022-04-01 08:20:30||1058.5||1058.5||1058.8||1058.3|1
1648801240000|2022-04-01 08:20:40|1060|1058|1060|1058|1060|1058|1060|1057.8|0
1648801250000|2022-04-01 08:20:50|1059.8|1057.8|1059.8|1057.8|1059.8|1058|1059.8|1057.8|0
1648801260000|2022-04-01 08:21:00|1059.5|1057.5|1059.3|1057.3|1059.5|1057.5|1059.3|1057.3|0
1648801270000|2022-04-01 08:21:10|1059.5|1057.5|1059.3|1057.3|1059.5|1057.5|1059|1057.3|0
1648801280000|2022-04-01 08:21:20|1059.5|1057.5|1059|1057|1059.5|1057.5|1059|1057|0
1648801290000|2022-04-01 08:21:30|1058.8|1056.8|1059.8|1057.8|1059.8|1057.8|1058.8|1056.8|0
1648801300000|2022-04-01 08:21:40|1059.5|1057.5|1059.3|1057.3|1059.5|1057.5|1058.8|1056.8|0
1648801310000|2022-04-01 08:21:50|1058.8|1057|1058.8|1056.8|1058.8|1057|1058.5|1056.5|1
1648801320000|2022-04-01 08:22:00|1058.5|1056.5|1059.8|1057.5|1059.8|1057.8|1058.5|1056.5|0
1648801330000|2022-04-01 08:22:10|1059.5|1057.8|1059.8|1057.5|1059.8|1057.8|1059.5|1057.5|0
1648801340000|2022-04-01 08:22:20||1057.8||1057.5||1057.8||1057.5|0
1648801350000|2022-04-01 08:22:30|1059.5|1057|1059.5|1057.5|1059.5|1057.5|1059|1057|0
1648801360000|2022-04-01 08:22:40|1059.3|1057.3|1059.5|1057.5|1059.5|1057.5|1058.5|1056.5|6
1648801370000|2022-04-01 08:22:50|1059.3|1057.3|1058.5|1056.8|1059.3|1057.5|1058.5|1056.5|0
1648801380000|2022-04-01 08:23:00|1059|1057|1059|1057|1059|1057|1058.8|1056.8|1
1648801390000|2022-04-01 08:23:10|1058.8|1057.3|1059|1057.3|1059|1057.3|1058.8|1057|0
1648801400000|2022-04-01 08:23:20|1058.8|1057|1059|1057.3|1059|1057.3|1058.8|1057|3
1648801410000|2022-04-01 08:23:30|1058.8|1057|1059.5|1057.8|1059.8|1058.3|1058.8|1057|2
1648801420000|2022-04-01 08:23:40|1059.8|1058|1059.8|1058.3|1059.8|1058.5|1059.3|1057.5|6
1648801430000|2022-04-01 08:23:50|1060|1058|1059.8|1058|1060|1058|1059.5|1057.8|8
1648801440000|2022-04-01 08:24:00|1059.5|1057.5|1058.8|1057|1059.5|1057.5|1058.8|1057|12
1648801450000|2022-04-01 08:24:10|1058.5|1056.3|1057.8|1056|1058.5|1056.3|1057.3|1055.5|7
1648801460000|2022-04-01 08:24:20|1057.5||1057.5||1057.5||1057.5||0
1648801470000|2022-04-01 08:24:30|1058|1056.3|1057.8|1056.3|1058|1056.3|1057.5|1055.8|1
1648801480000|2022-04-01 08:24:40|1058|1056|1058|1056.3|1058|1056.3|1058|1056|0
1648801490000|2022-04-01 08:24:50|1058.3|1056.5|1058|1056.3|1058.3|1056.8|1057.8|1056.3|1
1648801500000|2022-04-01 08:25:00|1058.8|1056.8|1059.5|1057.5|1059.5|1057.8|1058.5|1056.5|2
1648801510000|2022-04-01 08:25:10|1059|1057|1058.8|1056.8|1059.3|1057.3|1058.5|1056.5|0
1648801520000|2022-04-01 08:25:20|1058.3|1056.3|1058.8|1056.8|1059|1057|1058.3|1056.3|0
1648801530000|2022-04-01 08:25:30|1059.3|1057.3|1059.5|1057.5|1059.5|1057.5|1059.3|1057|3
1648801540000|2022-04-01 08:25:40|1059.3|1057.3|1059|1057|1059.3|1057.3|1059|1057|0
1648801550000|2022-04-01 08:25:50|1058.8|1056.8|1058.3|1056.3|1058.8|1057|1058.3|1056.3|0
1648801560000|2022-04-01 08:26:00|1058|1056.5|1058|1055.8|1058.3|1056.5|1057.5|1055.3|1
1648801570000|2022-04-01 08:26:10|1057.8|1056|1057.3|1055.5|1058|1056|1057|1055.5|3
1648801580000|2022-04-01 08:26:20|1057|1055.3|1057|1055|1057.3|1055.3|1056.5|1054.5|2
1648801590000|2022-04-01 08:26:30|1057.3|1054.8|1057.3|1055|1057.3|1055.3|1056.5|1054.8|0
1648801600000|2022-04-01 08:26:40|1057|1055.3|1057.8|1055.5|1057.8|1055.5|1057|1055|2
1648801610000|2022-04-01 08:26:50|1058|1055.8|1058|1055.8|1058|1056.5|1057.8|1055.5|2
1648801620000|2022-04-01 08:27:00|1058.3|1056|1059.5|1057.5|1059.5|1057.5|1058.3|1056|3
1648801630000|2022-04-01 08:27:10|1059.8|1057.8|1059.5|1058|1059.8|1058|1058.8|1057|5
1648801640000|2022-04-01 08:27:20|1059.8||1059.8||1059.8||1059.5||1
1648801650000|2022-04-01 08:27:30|1059.3|1058.5|1060|1058|1060|1058.5|1059|1057|10
1648801660000|2022-04-01 08:27:40|1059.8||1059.8||1059.8||1059.5||0
1648801670000|2022-04-01 08:27:50|1059.5||1059.5||1059.8||1059.5||10
1648801680000|2022-04-01 08:28:00|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1060|1058.3|0
1648801690000|2022-04-01 08:28:10|1060|1058.3|1060|1058.3|1060.3|1058.3|1060|1058.3|2
1648801700000|2022-04-01 08:28:20|1059.8|1058|1059|1057|1059.8|1058|1058.8|1057|2
1648801710000|2022-04-01 08:28:30|1058.8|1056.8|1057.3|1055.8|1058.8|1057|1057.3|1055.5|5
1648801720000|2022-04-01 08:28:40|1057|1055.3|1055|1053.3|1057|1055.5|1054.8|1052.8|10
1648801730000|2022-04-01 08:28:50|1055.3|1053.5|1055.3|1053.3|1055.5|1053.8|1055|1053|1
1648801740000|2022-04-01 08:29:00|1055|1053.5|1055.8|1054|1055.8|1054|1054.8|1053|7
1648801750000|2022-04-01 08:29:10|1055.5|1053.3|1056|1053.8|1056.3|1054|1055|1053|3
1648801760000|2022-04-01 08:29:20|1055.8|1054|1055.3|1053.5|1056.3|1054|1055.3|1053.3|1
1648801770000|2022-04-01 08:29:30|1055|1053|1054.5|1052.8|1055|1053.3|1054|1052|3
1648801780000|2022-04-01 08:29:40|1054.8|1052.5|1052.5|1050.5|1054.8|1052.5|1052.3|1050.3|25
1648801790000|2022-04-01 08:29:50|1052.3|1050.8|1050.8|1049|1052.3|1050.8|1050.3|1048.3|7
1648801800000|2022-04-01 08:30:00|1051.3|1049.3|1056|1053.8|1056|1054|1051.3|1049.3|3
1648801810000|2022-04-01 08:30:10|1055.8|1053.5|1055|1053.3|1055.8|1053.8|1055|1053.3|0
1648801820000|2022-04-01 08:30:20|1054.8|1053|1055|1053|1055.3|1053.5|1054.8|1053|0
1648801830000|2022-04-01 08:30:30|1054.8|1052.8|1055.5|1053.8|1055.5|1054|1054.3|1052.3|3
1648801840000|2022-04-01 08:30:40|1055.8|1054.3|1055|1053.3|1055.8|1054.3|1055|1053|1
1648801850000|2022-04-01 08:30:50|1054.5|1052.5|1054.3|1052.5|1054.5|1052.8|1054|1052.5|10
1648801860000|2022-04-01 08:31:00|1054.5|1054|1055.8|1053.8|1056.8|1055|1054.3|1053.8|2
1648801870000|2022-04-01 08:31:10|1055.5|1053.5|1055.8|1053.8|1055.8|1054|1055.3|1053.5|0
1648801880000|2022-04-01 08:31:20|1056.3|1054|1055.8|1053.8|1056.5|1054.3|1055.8|1053.5|6
1648801890000|2022-04-01 08:31:30|1055.5|1054|1055.8|1053.8|1056.3|1054|1055.5|1053.8|1
1648801900000|2022-04-01 08:31:40|1056|1054|1055.8|1054|1056|1054|1055.5|1053.8|1
1648801910000|2022-04-01 08:31:50|1056|1053.5|1056.3|1054.3|1056.5|1054.5|1056|1053.5|2
1648801920000|2022-04-01 08:32:00|1055.8|1053.8|1058.8|1056.5|1058.8|1056.5|1055.8|1053.8|50
1648801930000|2022-04-01 08:32:10|1058.5|1056.3|1059|1057.3|1059.3|1057.3|1058.5|1056.3|2
1648801940000|2022-04-01 08:32:20|1059.3|1057|1059.5|1057.8|1060|1058.3|1059.3|1057|6
1648801950000|2022-04-01 08:32:30|1059.3|1057.5|1059.8|1058|1060|1058|1059.3|1057.3|0
1648801960000|2022-04-01 08:32:40|1060|1057.8|1059.8|1057.8|1060|1058|1059.8|1057.8|15
1648801970000|2022-04-01 08:32:50|1060|1058|1059.8|1058|1060.3|1058.3|1059.5|1057.8|1
1648801980000|2022-04-01 08:33:00|1060|1057.8|1059.8|1058|1060|1058|1059.5|1057.8|0
1648801990000|2022-04-01 08:33:10|1059.5|1057.8|1059.5|1057.8|1059.8|1057.8|1059.5|1057.8|0
1648802000000|2022-04-01 08:33:20|1059.8||1059.8||1059.8||1059.5||0
1648802010000|2022-04-01 08:33:30|1059.5||1059.8||1059.8||1059.5||0
1648802020000|2022-04-01 08:33:40|1059.5|1058|1060.3|1058.5|1060.3|1058.5|1059.5|1057.8|4
1648802030000|2022-04-01 08:33:50|1060.5|1059.3|1060.8|1058.8|1061.8|1059.8|1060.5|1058.8|19
1648802040000|2022-04-01 08:34:00|1061|1059|1060.8|1058.5|1061.3|1059.3|1060.5|1058.5|2
1648802050000|2022-04-01 08:34:10|1059.8|1057.5|1060.3|1058.3|1060.3|1058.3|1059.5|1057.3|0
1648802060000|2022-04-01 08:34:20|1060.5|1058|1060.8|1058.5|1060.8|1058.5|1060.3|1058|0
1648802070000|2022-04-01 08:34:30|1060|1058.3|1060.3|1058.3|1060.3|1058.3|1060|1058|0
1648802080000|2022-04-01 08:34:40|1060.5|1058|1056.8|1054.5|1060.5|1058.3|1056.8|1054.5|20
1648802090000|2022-04-01 08:34:50|1057|1054.8|1056.5|1055|1057|1055|1056.5|1054.5|1
1648802100000|2022-04-01 08:35:00|1056.3|1054|1056|1054.3|1056.5|1054.3|1055.3|1053.5|1
1648802110000|2022-04-01 08:35:10|1056.5|1054|1056.8|1055|1057|1055.3|1056.3|1054|0
1648802120000|2022-04-01 08:35:20|1056.5|1055.3|1057.3|1055.8|1057.5|1055.8|1056.5|1055.3|0
1648802130000|2022-04-01 08:35:30|1057.5|1055.3|1057.3|1055.8|1057.5|1055.8|1057.3|1055.3|0
1648802140000|2022-04-01 08:35:40|1057.5|1055.5|1057.3|1055.3|1057.8|1056.3|1057.3|1055.3|1
1648802150000|2022-04-01 08:35:50||1055||1055.3||1055.3||1055|1
1648802160000|2022-04-01 08:36:00|1057.5|1055.5|1057.5|1055.5|1057.8|1055.8|1057.3|1055.5|0
1648802170000|2022-04-01 08:36:10|1057|1055|1056.8|1054.8|1057|1055|1056.5|1054.5|0
1648802180000|2022-04-01 08:36:20|1056.5|1055|1057|1055.3|1057.3|1055.3|1056.3|1055|0
1648802190000|2022-04-01 08:36:30|1056.8|1055|1057.5|1055.5|1057.5|1055.5|1056.8|1055|0
1648802200000|2022-04-01 08:36:40|1057.3||1057.5||1057.5||1057.3||2
1648802210000|2022-04-01 08:36:50|1057.8|1055|1057|1055|1057.8|1055.3|1057|1055|0
1648802220000|2022-04-01 08:37:00|1056.8|1054.5|1056.5|1054.3|1057|1054.5|1056.3|1054|3
1648802230000|2022-04-01 08:37:10|1057|1054.5|1056.5|1054.5|1057|1054.8|1056.5|1054.3|0
1648802240000|2022-04-01 08:37:20|1057|1054.8|1056.5|1054.3|1057|1054.8|1056.5|1054.3|0
1648802250000|2022-04-01 08:37:30|1056.8|1054.5|1056.5|1054.3|1056.8|1054.5|1056.5|1054|0
1648802260000|2022-04-01 08:37:40|1056.3|1054.8|1057.3|1055|1057.3|1055|1056.3|1054.8|1
1648802270000|2022-04-01 08:37:50|1057.5|1055.3|1057.8|1055.5|1057.8|1055.5|1057.5|1055|0
1648802280000|2022-04-01 08:38:00|1058.5|1056|1058.3|1056|1058.5|1056.3|1057.8|1055.8|0
1648802290000|2022-04-01 08:38:10|1057.5|1056.3|1057.5|1055.3|1057.5|1056.3|1056.8|1054.5|0
1648802300000|2022-04-01 08:38:20|1057.3|1055|1057|1054.8|1057.5|1055.3|1057|1054.8|0
1648802310000|2022-04-01 08:38:30|1057.3|1055|1057.5|1055.5|1057.5|1055.5|1057.3|1054.8|0
1648802320000|2022-04-01 08:38:40|1058|1055.8|1058|1055.8|1058|1055.8|1057.8|1055.8|0
1648802330000|2022-04-01 08:38:50|1057.8|1055.5|1057.8|1055.5|1057.8|1055.5|1057.5|1055.3|0
1648802340000|2022-04-01 08:39:00|1057.5|1055.3|1057.3|1055.3|1057.5|1055.3|1057|1054.5|0
1648802350000|2022-04-01 08:39:10|1057.5|1055|1057.8|1055.8|1058.3|1056|1057.5|1055|0
1648802360000|2022-04-01 08:39:20|1058|1056|1058.3|1056|1058.3|1056|1058|1056|0
1648802370000|2022-04-01 08:39:30|1057.8|1056.3|1058.3|1056|1058.3|1056.3|1057.8|1055.8|0
1648802380000|2022-04-01 08:39:40|1058.5|1056.3|1058|1055.8|1058.5|1056.3|1058|1055.8|0
1648802390000|2022-04-01 08:39:50|1058.5|1056|1058.3|1056|1058.5|1056.3|1058|1055.8|0
1648802400000|2022-04-01 08:40:00|1057.8|1055.8|1057.8|1055.5|1058|1055.8|1057.8|1055.5|1
1648802410000|2022-04-01 08:40:10|1057.5|1055.8|1057.3|1055|1057.5|1056|1057|1054.8|0
1648802420000|2022-04-01 08:40:20|1057.5|1055.3|1057.5|1055.8|1057.5|1055.8|1057|1054.8|2
1648802430000|2022-04-01 08:40:30||1055.5||1055.5||1056||1055.5|1
1648802440000|2022-04-01 08:40:40|||||||||2
1648802450000|2022-04-01 08:40:50|1057.3|1055.3|1057|1055|1057.3|1055.3|1056.8|1054.5|0
1648802460000|2022-04-01 08:41:00|1057.3|1054|1056|1054|1057.3|1054|1056|1054|4
1648802470000|2022-04-01 08:41:10||1054.3||1054.3||1054.3||1054.3|0
1648802480000|2022-04-01 08:41:20|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|0
1648802490000|2022-04-01 08:41:30|1056|1054.3|1056.5|1054.5|1056.5|1054.5|1056|1054.3|0
1648802520000|2022-04-01 08:42:00||1054.8||1054.5||1054.8||1054.5|1
1648802540000|2022-04-01 08:42:20|1056.3|1054|1056|1054|1056.3|1054|1056|1054|0
1648802550000|2022-04-01 08:42:30|1055.8|1053.8|1055.8|1053.8|1056|1054|1055.5|1053.8|0
1648802560000|2022-04-01 08:42:40|1055.5|1054|1056.8|1055|1057|1055.3|1055.5|1054|1
1648802570000|2022-04-01 08:42:50|1057|1055.3|1057.3|1055|1057.3|1055.3|1057|1055|0
1648802580000|2022-04-01 08:43:00|1057.5|1055.3|1057.3|1055.5|1057.5|1055.5|1057.3|1055.3|0
1648802590000|2022-04-01 08:43:10|1057.5|1055.3|1057.3|1055.5|1057.5|1055.5|1057|1055.3|0
1648802600000|2022-04-01 08:43:20|1057.5|1056|1057.5|1056|1057.5|1056|1057.5|1056|0
1648802610000|2022-04-01 08:43:30|||||||||11
1648802620000|2022-04-01 08:43:40|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|0
1648802630000|2022-04-01 08:43:50|1057||1057||1057||1057||0
1648802640000|2022-04-01 08:44:00|1057.3|1055.5|1057.5|1056|1057.5|1056|1057|1055.5|0
1648802650000|2022-04-01 08:44:10|1058|1055.8|1058|1056.3|1058|1056.3|1058|1055.8|10
1648802660000|2022-04-01 08:44:20||1056.5||1056.3||1056.5||1056.3|0
1648802670000|2022-04-01 08:44:30||1056.5||1056.5||1056.5||1056.5|1
1648802680000|2022-04-01 08:44:40|1057.8|1055.8|1057|1055.5|1057.8|1056|1057|1055.5|0
1648802690000|2022-04-01 08:44:50|1057.3|1055.3|1056.5|1054.3|1057.3|1055.5|1056|1054|0
1648802700000|2022-04-01 08:45:00|1056.3|1054.5|1057|1055|1057|1055.3|1056.3|1054.5|0
1648802710000|2022-04-01 08:45:10|1057.3|1055.3|1057|1055.3|1057.3|1055.3|1056.8|1055|0
1648802720000|2022-04-01 08:45:20|1057.3|1053.5|1056.3|1054.3|1057.3|1054.3|1055.5|1053.5|2
1648802730000|2022-04-01 08:45:30|1056.5|1054.5|1057.3|1055.3|1057.3|1055.5|1056.5|1054.5|0
1648802740000|2022-04-01 08:45:40||1055.5||1055.5||1055.5||1055.3|0
1648802750000|2022-04-01 08:45:50|1057|1055|1056.5|1054.8|1057.3|1055.3|1056.5|1054.8|0
1648802760000|2022-04-01 08:46:00|1056.8|1055|1057.3|1055.3|1057.3|1055.3|1056.5|1055|0
1648802770000|2022-04-01 08:46:10|1057|1055.5|1057.3|1055.5|1057.3|1055.5|1057|1055.3|0
1648802780000|2022-04-01 08:46:20|1057|1055.3|1057.3|1055.3|1057.3|1055.3|1057|1055.3|0
1648802790000|2022-04-01 08:46:30||1055.5||1055.5||1055.5||1055.5|0
1648802800000|2022-04-01 08:46:40|1057|1055.3|1057.3|1055.5|1057.3|1055.5|1057|1055.3|0
1648802810000|2022-04-01 08:46:50|1057|1055.8|1057.5|1055.8|1057.5|1055.8|1057|1055.8|10
1648802820000|2022-04-01 08:47:00|1058|1056|1057.8|1056|1058|1056.3|1057.8|1056|1
1648802830000|2022-04-01 08:47:10|1058|1056.3|1058.5|1056.8|1058.5|1056.8|1057.8|1056|4
1648802840000|2022-04-01 08:47:20|1058|1056|1057.5|1055.5|1058|1056|1057.5|1055.5|0
1648802850000|2022-04-01 08:47:30|1057.3||1057.3||1057.3||1057.3||0
1648802860000|2022-04-01 08:47:40|1057|1055.3|1057|1055.3|1057.3|1055.3|1057|1055.3|1
1648802870000|2022-04-01 08:47:50|1056.8|1055|1057|1055.3|1057.3|1055.3|1056.8|1055|1
1648802880000|2022-04-01 08:48:00||1055||1055.3||1055.3||1055|0
1648802890000|2022-04-01 08:48:10|1057.3|1055|1057.3|1055.3|1057.3|1055.3|1057|1055|0
1648802900000|2022-04-01 08:48:20|1057||1057||1057||1057||0
1648802910000|2022-04-01 08:48:30|1057.3|1055.5|1057.5|1055.5|1057.5|1055.5|1057.3|1055.5|0
1648802920000|2022-04-01 08:48:40|1057.3|1055.8|1057.5|1055.5|1058.3|1056|1057.3|1055.5|1
1648802930000|2022-04-01 08:48:50|1057.8||1057.5||1057.8||1057.5||0
1648802940000|2022-04-01 08:49:00|1057.8|1055.8|1058.5|1056.3|1058.5|1056.3|1057.8|1055.8|0
1648802950000|2022-04-01 08:49:10|1058.3|1056.5|1058.5|1056.3|1058.5|1056.5|1058.3|1056|0
1648802960000|2022-04-01 08:49:20|1058.8|1056.8|1058.3|1056.3|1059|1056.8|1058.3|1056.3|0
1648802970000|2022-04-01 08:49:30|1058||1058.3||1058.3||1058||0
1648802980000|2022-04-01 08:49:40|1057.8|1055.5|1058|1056.3|1058.3|1056.3|1057.8|1055.5|0
1648802990000|2022-04-01 08:49:50|1057.8|1055.8|1058|1055.8|1058|1056|1057.8|1055.8|0
1648803000000|2022-04-01 08:50:00|1057.8|1056|1058|1056|1058|1056|1057.8|1055.8|0
1648803010000|2022-04-01 08:50:10|1057.8|1055.8|1058|1056|1058|1056|1057.8|1055.8|0
1648803020000|2022-04-01 08:50:20|1058.8|1056.3|1058|1056.3|1059|1056.5|1058|1055.8|1
1648803030000|2022-04-01 08:50:30|1057.8|1056|1058.3|1056|1058.3|1056.3|1057.8|1056|1
1648803040000|2022-04-01 08:50:40|1058|1056.3|1058.3|1056.3|1058.3|1056.3|1058|1056|1
1648803050000|2022-04-01 08:50:50|1058.5|1056.5|1058.3|1056.3|1058.5|1056.5|1058.3|1056.3|0
1648803060000|2022-04-01 08:51:00|1058.5|1056.8|1059.5|1057.3|1059.5|1057.5|1058.3|1056.8|0
1648803070000|2022-04-01 08:51:10|1059.3|1057.5|1059.5|1057.8|1059.5|1057.8|1059.3|1057.3|2
1648803080000|2022-04-01 08:51:20|1059.3|1057.5|1059|1057.3|1059.5|1057.5|1059|1057.3|4
1648803090000|2022-04-01 08:51:30|1058.8|1056.8|1058.5|1056.5|1058.8|1057|1058.5|1056.5|0
1648803100000|2022-04-01 08:51:40|1059.5|1056.8|1059.5|1058|1059.5|1058|1059.5|1056.5|23
1648803110000|2022-04-01 08:51:50|||||||||1
1648803120000|2022-04-01 08:52:00|1059|1057.3|1059|1057.3|1059.3|1057.3|1059|1057|40
1648803130000|2022-04-01 08:52:10|1058.8|1057|1058.3|1056.5|1058.8|1057|1058.3|1056|0
1648803140000|2022-04-01 08:52:20|1058.8|1056.3|1058.8|1056.8|1058.8|1056.8|1058.8|1056.3|0
1648803150000|2022-04-01 08:52:30||1057||1056.8||1057||1056.8|0
1648803160000|2022-04-01 08:52:40|1058.5|1057|1058.8|1057|1058.8|1057|1058.3|1056.3|0
1648803170000|2022-04-01 08:52:50|1059|1056.8|1059.3|1057.5|1059.3|1057.5|1059|1056.8|0
1648803180000|2022-04-01 08:53:00|1059.5|1057.8|1059.5|1057.5|1059.5|1057.8|1059.3|1057.5|0
1648803190000|2022-04-01 08:53:10|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059|1057.3|0
1648803200000|2022-04-01 08:53:20|1059|1057|1059.3|1057.3|1059.3|1057.3|1059|1057|0
1648803210000|2022-04-01 08:53:30|1059|1057|1059|1057|1059|1057.3|1059|1057|0
1648803220000|2022-04-01 08:53:40|1058.8|1056.8|1059|1057.3|1059|1057.3|1058.8|1056.8|0
1648803230000|2022-04-01 08:53:50|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|4
1648803240000|2022-04-01 08:54:00||1058.3||1057.8||1058.3||1057.8|17
1648803260000|2022-04-01 08:54:20|1060.5|1058|1060.8|1058.8|1060.8|1058.8|1060.5|1058|12
1648803270000|2022-04-01 08:54:30|1060.5|1059|1060.5|1058.8|1060.8|1059|1060.5|1058.8|3
1648803280000|2022-04-01 08:54:40|1060.8|1059|1061.8|1059.8|1062|1059.8|1060.8|1059|1
1648803290000|2022-04-01 08:54:50|1061.5|1059.3|1062.5|1060.8|1062.5|1060.8|1061.3|1059|6
1648803300000|2022-04-01 08:55:00|1063|1061|1063.3|1061.5|1063.8|1061.8|1062.8|1061|3
1648803310000|2022-04-01 08:55:10|1063|1061.3|1062.8|1061|1063|1061.3|1062.5|1060.5|5
1648803320000|2022-04-01 08:55:20|1063.8|1061.8|1063.5|1061.8|1064.3|1062.3|1063.3|1061.3|3
1648803330000|2022-04-01 08:55:30|1063.8|1061.3|1063|1061.3|1063.8|1061.3|1063|1061.3|0
1648803340000|2022-04-01 08:55:40|1063.3||1063.3||1063.3||1063||0
1648803350000|2022-04-01 08:55:50|1063|1061|1061.8|1060|1063.3|1061|1061.8|1060|0
1648803360000|2022-04-01 08:56:00|1061.5|1059.5|1062.8|1060.8|1062.8|1060.8|1061.3|1059.5|6
1648803370000|2022-04-01 08:56:10|1062.5|1060.5|1061.8|1060|1062.8|1060.8|1061.8|1059.8|0
1648803380000|2022-04-01 08:56:20|1062.3|1060.5|1062.8|1060.8|1062.8|1061|1062.3|1060.3|11
1648803390000|2022-04-01 08:56:30|1062.3|1060|1061.5|1059.8|1062.3|1060.3|1061.5|1059.5|5
1648803400000|2022-04-01 08:56:40|1061.3|1059.5|1060.8|1059|1061.3|1059.5|1060.8|1059|1
1648803420000|2022-04-01 08:57:00|1062.3|1060.5|1061.8|1059.8|1062.3|1060.5|1061.5|1059.5|0
1648803430000|2022-04-01 08:57:10|1062|1060|1061.8|1059.8|1062|1060|1061.8|1059.8|0
1648803440000|2022-04-01 08:57:20|1061.5|1060|1061.5|1059.5|1061.8|1060|1061.3|1059|23
1648803450000|2022-04-01 08:57:30|1061.8|1059.8|1061.3|1059.5|1061.8|1060|1061.3|1059.5|1
1648803460000|2022-04-01 08:57:40|1061.8||1061.8||1061.8||1061.8||0
1648803470000|2022-04-01 08:57:50|1061.5|1059.8|1061.8|1059.8|1061.8|1059.8|1061.5|1059.8|0
1648803490000|2022-04-01 08:58:10|1062.3|1060.3|1062|1060.5|1062.5|1060.8|1062|1060.3|0
1648803500000|2022-04-01 08:58:20|1062.3|1060.3|1062.3|1060.5|1062.5|1060.8|1062.3|1060.3|1
1648803510000|2022-04-01 08:58:30|1061.8|1060.8|1062.5|1060.8|1062.5|1060.8|1061.8|1060.3|6
1648803520000|2022-04-01 08:58:40|1062.8|1061|1063|1061.3|1063.3|1061.5|1062.8|1060.8|15
1648803530000|2022-04-01 08:58:50|1062.8|1061.8|1063|1061.3|1063|1061.8|1062.8|1061.3|2
1648803540000|2022-04-01 08:59:00|1063.3|1061.5|1064|1062|1064|1062|1063|1061.5|9
1648803550000|2022-04-01 08:59:10|1064.3|1062.3|1064.3|1062.3|1064.5|1062.5|1064|1062.3|2
1648803560000|2022-04-01 08:59:20|1064.5|1062.5|1065|1063.5|1065.5|1063.5|1064.3|1062.5|4
1648803570000|2022-04-01 08:59:30|1066|1063.8|1066.5|1064.8|1066.8|1064.8|1065.5|1063.8|19
1648803580000|2022-04-01 08:59:40|1067|1065|1066.5|1064.5|1067|1065|1066.5|1064.5|7
1648803590000|2022-04-01 08:59:50|1066.3|1064.3|1066.5|1065|1066.8|1065|1066.3|1064.3|102
1648803600000|2022-04-01 09:00:00|1067||1066.8||1067||1066.5||5
1648803610000|2022-04-01 09:00:10|1067|1064.8|1066.8|1064.5|1067|1064.8|1066.5|1064.5|5
1648803620000|2022-04-01 09:00:20|1066.5|1065|1067.5|1065.3|1067.5|1065.5|1066.5|1065|2
1648803630000|2022-04-01 09:00:30|1067.8|1065.5|1067.3|1065.3|1067.8|1065.5|1067|1065.3|0
1648803640000|2022-04-01 09:00:40|1067.5|1065.5|1067.3|1065.5|1067.5|1065.5|1067.3|1065.5|0
1648803650000|2022-04-01 09:00:50|1067.5|1065|1066.8|1065|1067.5|1065|1066.8|1065|6
1648803660000|2022-04-01 09:01:00|1066.5|1064.5|1065.5|1063.5|1066.5|1064.5|1065.5|1063.3|1
1648803670000|2022-04-01 09:01:10|1065|1062.8|1064.8|1062.8|1065|1062.8|1064.5|1062.5|1
1648803680000|2022-04-01 09:01:20|1064.5|1062.5|1064.5|1062.8|1064.5|1062.8|1064.5|1062.5|0
1648803690000|2022-04-01 09:01:30|1064.8|1063|1064.5|1062.8|1064.8|1063|1064.5|1062.8|0
1648803700000|2022-04-01 09:01:40|1065|1063|1065|1063.3|1065|1063.3|1065|1062.8|15
1648803710000|2022-04-01 09:01:50||1063.5||1063.5||1063.5||1063.5|0
1648803720000|2022-04-01 09:02:00|1066|1064.3|1066|1063.8|1066.5|1064.8|1066|1063.8|7
1648803730000|2022-04-01 09:02:10|1065.8|1063.5|1065|1062.8|1065.8|1063.5|1064.8|1062.8|0
1648803740000|2022-04-01 09:02:20|1064.5|1063.5|1064.5|1062.5|1064.5|1063.5|1064.3|1062|6
1648803750000|2022-04-01 09:02:30|1064.8|1062.3|1064|1061.8|1064.8|1062.5|1064|1061.8|5
1648803760000|2022-04-01 09:02:40|1064.3|1062|1064.5|1062.5|1064.8|1062.8|1064|1061.8|0
1648803770000|2022-04-01 09:02:50|1065|1062.8|1065.8|1063.5|1065.8|1063.5|1065|1062.5|2
1648803780000|2022-04-01 09:03:00|1066|1063.8|1065.8|1063.5|1066|1063.8|1065.8|1063.5|0
1648803790000|2022-04-01 09:03:10|1065.5|1063.8|1065.3|1063.3|1065.5|1063.8|1065.3|1063|0
1648803800000|2022-04-01 09:03:20|1066|1064|1065.8|1063.5|1066.3|1064|1065.5|1063.3|0
1648803810000|2022-04-01 09:03:30|1066|1063.8|1066|1063.8|1066|1063.8|1065.5|1063.5|1
1648803820000|2022-04-01 09:03:40|1065.8|1063.5|1066|1063.8|1066|1063.8|1065.8|1063.5|0
1648803830000|2022-04-01 09:03:50|1065.8|1063.5|1065.3|1063.5|1065.8|1063.5|1065.3|1063.5|1
1648803840000|2022-04-01 09:04:00|1065.5|1063.8|1064.8|1062.8|1065.5|1064.3|1064.8|1062.8|14
1648803850000|2022-04-01 09:04:10|1064.5|1062.5|1065|1062.8|1065|1063.3|1064.3|1062.3|13
1648803860000|2022-04-01 09:04:20|1065.8|1063.3|1066|1064.3|1066|1064.3|1065.5|1063|3
1648803870000|2022-04-01 09:04:30|1066.5|1064.5|1066.3|1064.5|1066.5|1064.5|1065.3|1063.3|20
1648803880000|2022-04-01 09:04:40|1066.5|1064.3|1066|1063.8|1066.5|1064.5|1065.8|1063.8|8
1648803890000|2022-04-01 09:04:50|1065.8|1064|1065.5|1063.5|1066|1064.3|1065.5|1063.5|3
1648803900000|2022-04-01 09:05:00|1065.3|1063.3|1066|1064.5|1066.3|1064.5|1065.3|1063.3|13
1648803910000|2022-04-01 09:05:10|1066.8|1064.3|1066.5|1065|1066.8|1065|1066.5|1064.3|4
1648803920000|2022-04-01 09:05:20|1066.3|1064.8|1066.3|1064.3|1066.5|1064.8|1065.5|1063.8|36
1648803930000|2022-04-01 09:05:30|1066.5|1064.5|1066.5|1064.8|1066.5|1064.8|1066.5|1064.5|8
1648803940000|2022-04-01 09:05:40|1067.3|1064.5|1066.5|1065|1067.3|1065.3|1066.3|1064.5|6
1648803950000|2022-04-01 09:05:50|1067|1065.3|1067.5|1066|1067.8|1066|1066.5|1065|5
1648803960000|2022-04-01 09:06:00|1067.3|1065.8|1067.3|1065.5|1067.8|1065.8|1067.3|1065.3|25
1648803970000|2022-04-01 09:06:10|1067.8|1065.3|1067.3|1065.5|1067.8|1065.8|1067.3|1065.3|15
1648803980000|2022-04-01 09:06:20|1067|1065.3|1067|1065.3|1067|1065.5|1066.8|1065.3|0
1648803990000|2022-04-01 09:06:30|1067.5|1065.5|1067.5|1065.5|1067.5|1065.8|1067|1065.3|1
1648804000000|2022-04-01 09:06:40|1068|1066|1067.8|1065.8|1068.3|1066|1067.5|1065.8|13
1648804010000|2022-04-01 09:06:50|1067.5|1066|1067.8|1066|1067.8|1066|1067.5|1066|5
1648804020000|2022-04-01 09:07:00|1068|1066.3|1068|1066.3|1068.3|1066.5|1067.8|1066.3|1
1648804030000|2022-04-01 09:07:10|1067.8|1066|1067|1065|1067.8|1066|1067|1065|9
1648804040000|2022-04-01 09:07:20|1066.8|1064.8|1067.3|1065.5|1067.8|1065.8|1066.5|1064.8|1
1648804050000|2022-04-01 09:07:30|1066.8|1065.3|1067.5|1065.5|1067.8|1065.8|1066.8|1065.3|1
1648804060000|2022-04-01 09:07:40|1067.3|1065.3|1066.8|1065.3|1067.5|1065.5|1066.5|1065|5
1648804070000|2022-04-01 09:07:50|1067||1066.8||1067.3||1066.8||0
1648804080000|2022-04-01 09:08:00|1067|1065.5|1067|1065.5|1067|1065.5|1066.5|1065.5|2
1648804090000|2022-04-01 09:08:10|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|3
1648804100000|2022-04-01 09:08:20|1067.3|1065.3|1066.8|1065.3|1067.3|1065.5|1066.8|1064.8|1
1648804110000|2022-04-01 09:08:30|1066.5|1065|1066.5|1064.8|1066.8|1065.3|1066.5|1064.8|0
1648804120000|2022-04-01 09:08:40|1066.3|1064|1065.8|1063.5|1066.5|1064|1065.5|1063.3|23
1648804130000|2022-04-01 09:08:50|1065.5|1063.3|1065|1063|1065.8|1063.5|1065|1062.8|0
1648804140000|2022-04-01 09:09:00|1065.3|1063.3|1065|1062.8|1065.3|1063.3|1065|1062.8|0
1648804150000|2022-04-01 09:09:10|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065|1063|0
1648804160000|2022-04-01 09:09:20|1065.5|1063.5|1065.8|1063.5|1065.8|1063.5|1065.3|1063.3|0
1648804170000|2022-04-01 09:09:30|1065.5|1063.8|1065.8|1063.5|1065.8|1063.8|1065.5|1063.5|1
1648804180000|2022-04-01 09:09:40|1065.5||1065.5||1065.5||1065.5||0
1648804190000|2022-04-01 09:09:50||1063.8||1063.5||1063.8||1063.5|0
1648804200000|2022-04-01 09:10:00|1066|1063.8|1066|1064|1066|1064.3|1066|1063.8|1
1648804210000|2022-04-01 09:10:10|1066.5|1064.5|1066.5|1064.5|1066.8|1064.5|1066.3|1064.3|0
1648804220000|2022-04-01 09:10:20|1066.3|1064.8|1066.3|1064.5|1066.5|1064.8|1066|1064.5|0
1648804230000|2022-04-01 09:10:30|1066|1064.8|1065.8|1064|1066.5|1064.8|1065.5|1064|4
1648804240000|2022-04-01 09:10:40|1065.5|1063.5|1065.5|1063.5|1065.8|1063.8|1065.5|1063.5|0
1648804260000|2022-04-01 09:11:00|1066.5|1064.5|1066.3|1064.5|1066.5|1065|1066.3|1064.5|4
1648804270000|2022-04-01 09:11:10|1066.5|1064.8|1066.5|1064.5|1066.5|1064.8|1066.5|1064.5|0
1648804280000|2022-04-01 09:11:20|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1066.8|1064.5|0
1648804290000|2022-04-01 09:11:30|1067.3|1065|1067|1065|1067.3|1065|1066.8|1064.8|0
1648804300000|2022-04-01 09:11:40|1066.8|1064.8|1066.5|1064.5|1067|1065|1066.5|1064.5|0
1648804310000|2022-04-01 09:11:50|1066.8|1064.8|1068|1066|1068|1066|1066.5|1064.8|5
1648804320000|2022-04-01 09:12:00|1067.3|1065.5|1067|1065|1067.5|1065.5|1067|1065|3
1648804330000|2022-04-01 09:12:10|1066.8|1064.8|1067.3|1065.5|1067.5|1065.5|1066.8|1064.8|0
1648804340000|2022-04-01 09:12:20|1067.5|1065.8|1067.5|1065.3|1068|1065.8|1067|1065|0
1648804350000|2022-04-01 09:12:30|1067.8|1065.8|1068|1065.8|1068.3|1066|1067.8|1065.5|3
1648804360000|2022-04-01 09:12:40|1067.8|1065.5|1067.8|1066.3|1068.3|1066.3|1067.8|1065.5|5
1648804370000|2022-04-01 09:12:50|1067.5|1065.3|1067|1065|1067.5|1065.5|1067|1065|4
1648804380000|2022-04-01 09:13:00|1067.3|1065.3|1067.8|1065.5|1068|1065.8|1067|1064.8|2
1648804390000|2022-04-01 09:13:10|1068|1065.8|1067.8|1065.8|1068.3|1066|1067.8|1065.8|0
1648804400000|2022-04-01 09:13:20|1068|1066|1068|1065.8|1068|1066|1067.8|1065.8|0
1648804410000|2022-04-01 09:13:30|1067.8|1065.5|1067.8|1065.5|1068|1065.5|1067.5|1065.3|0
1648804420000|2022-04-01 09:13:40|1068.3|1066.3|1068.3|1066.3|1068.5|1066.5|1068|1066|1
1648804430000|2022-04-01 09:13:50|1068.5|1066.5|1068.8|1066.8|1069|1066.8|1068.5|1066.5|2
1648804440000|2022-04-01 09:14:00|1069.3|1066.5|1068.8|1067|1069.3|1067.5|1068.8|1066.5|19
1648804450000|2022-04-01 09:14:10|1069|1067.5|1069.3|1067.8|1069.3|1067.8|1069|1067.5|2
1648804460000|2022-04-01 09:14:20|1068.5|1067.5|1068.3|1066.5|1068.5|1067.8|1068.3|1066.3|16
1648804470000|2022-04-01 09:14:30|1068|1066|1068|1066|1068|1066|1068|1066|0
1648804480000|2022-04-01 09:14:40||1066.3||1066||1066.5||1066|0
1648804490000|2022-04-01 09:14:50||1066.3||1066.5||1066.5||1066.3|0
1648804500000|2022-04-01 09:15:00|1069|1066.8|1068.3|1066.3|1069|1066.8|1068|1066.3|3
1648804510000|2022-04-01 09:15:10|1068|1066|1068|1066|1068.5|1066.5|1068|1066|0
1648804520000|2022-04-01 09:15:20|1068.3|1066.3|1068.5|1066.5|1068.5|1066.5|1068|1066|0
1648804530000|2022-04-01 09:15:30|1069|1066.8|1069.8|1068|1070.8|1069|1068.5|1066.8|31
1648804540000|2022-04-01 09:15:40|1070.5|1068.3|1070|1068.3|1070.5|1068.5|1069.8|1068|1
1648804550000|2022-04-01 09:15:50|1069.8|1068|1069|1067|1069.8|1068|1068.8|1067|1
1648804560000|2022-04-01 09:16:00|1069.8|1067.5|1070.8|1068.8|1071|1069|1069.3|1067.3|2
1648804570000|2022-04-01 09:16:10|1071|1069|1070.5|1068.5|1071|1069|1070.5|1068.5|1
1648804580000|2022-04-01 09:16:20|1071|1068.8|1071.3|1069.3|1071.8|1069.5|1070.8|1068.5|0
1648804590000|2022-04-01 09:16:30|1071.5|1069.5|1071.8|1069.8|1072|1069.8|1071|1069|10
1648804600000|2022-04-01 09:16:40|1072|1070.5|1071.5|1069.5|1072.5|1070.8|1071.5|1069.5|1
1648804610000|2022-04-01 09:16:50|1071.8|1069.8|1072.3|1070|1072.8|1070.8|1071.5|1069.5|0
1648804620000|2022-04-01 09:17:00|1072.5|1070.3|1072.3|1070.5|1072.5|1070.5|1071.8|1070|0
1648804630000|2022-04-01 09:17:10|1072|1070|1072.3|1070.5|1072.3|1070.5|1072|1070|0
1648804640000|2022-04-01 09:17:20|1072.5|1070.3|1072.5|1070.5|1072.5|1070.5|1072|1070.3|1
1648804650000|2022-04-01 09:17:30|1072.3|1070.3|1072.8|1070.8|1073|1071|1072|1070.3|3
1648804660000|2022-04-01 09:17:40|1072.5|1071|1073.5|1071.8|1073.5|1071.8|1072.5|1071|0
1648804670000|2022-04-01 09:17:50|1073.3|1072|1073.5|1071.8|1073.8|1072|1073.3|1071.5|0
1648804680000|2022-04-01 09:18:00|1073.3|1072|1073|1070.8|1074.8|1072.8|1072.8|1070.8|5
1648804690000|2022-04-01 09:18:10|1072.8||1072.5||1072.8||1072.5||1
1648804700000|2022-04-01 09:18:20||1070.5||1070.5||1070.5||1070.5|1
1648804710000|2022-04-01 09:18:30|1072|1071|1071.8|1070|1072|1071|1071.5|1070|2
1648804720000|2022-04-01 09:18:40||1069.8||1069.8||1069.8||1069.8|0
1648804730000|2022-04-01 09:18:50|1072.5|1070.3|1071.5|1069.8|1072.5|1070.5|1071.3|1069.5|0
1648804740000|2022-04-01 09:19:00|1072.3|1070.3|1072.3|1070.3|1072.8|1070.8|1071.8|1070|5
1648804750000|2022-04-01 09:19:10|1072.5|1070.8|1073|1070.8|1073|1071|1072.3|1070.3|52
1648804760000|2022-04-01 09:19:20|1073.3|1071|1073.3|1071.3|1073.3|1071.3|1073|1071|1
1648804770000|2022-04-01 09:19:30|1073|1071|1074.5|1072.5|1074.5|1072.8|1073|1071|8
1648804780000|2022-04-01 09:19:40|1075|1073|1074.8|1072.8|1075|1073|1074.8|1072.5|0
1648804790000|2022-04-01 09:19:50|1075|1073|1075.5|1074|1075.5|1074|1074.5|1072.8|2
1648804800000|2022-04-01 09:20:00|1075|1073.8|1077.5|1075.8|1077.5|1075.8|1074.8|1073|52
1648804810000|2022-04-01 09:20:10|1077.3|1075.5|1075.8|1074|1077.5|1075.5|1075.8|1074|11
1648804820000|2022-04-01 09:20:20|1076.5|1073.8|1075.8|1073.8|1076.5|1074.5|1075.8|1073.5|1
1648804830000|2022-04-01 09:20:30|1075.5|1073.5|1075.8|1073.8|1076.3|1074.3|1075.3|1073.5|0
1648804840000|2022-04-01 09:20:40|1076.5|1074.5|1076.5|1074.8|1076.5|1074.8|1075.8|1073.8|20
1648804850000|2022-04-01 09:20:50|1076.3|1074.3|1076.3|1074.3|1076.8|1074.8|1076|1074.3|2
1648804860000|2022-04-01 09:21:00|1076.5|1074.5|1075.8|1074|1076.5|1074.5|1075.8|1074|0
1648804870000|2022-04-01 09:21:10|1076.3|1073.8|1076|1074.3|1076.3|1074.5|1076|1073.8|20
1648804880000|2022-04-01 09:21:20|1077|1075|1077.5|1075.3|1077.8|1075.3|1076.5|1075|132
1648804890000|2022-04-01 09:21:30|1077.3|1075.5|1079.3|1077.3|1079.8|1077.3|1077.3|1075.3|30
1648804900000|2022-04-01 09:21:40|1079|1077|1078.3|1076.5|1079|1077|1078.3|1076.3|5
1648804910000|2022-04-01 09:21:50|1078.8|1076.8|1078.3|1076|1079|1077|1078.3|1076|1
1648804920000|2022-04-01 09:22:00|1078.5|1076.3|1078.3|1075.8|1078.8|1076.5|1077.8|1075.5|3
1648804930000|2022-04-01 09:22:10|1078|1075.5|1078|1075.5|1078.3|1075.8|1077.8|1075.3|6
1648804940000|2022-04-01 09:22:20|1077.5|1075.3|1077.5|1075.3|1077.8|1075.8|1077.3|1075.3|4
1648804950000|2022-04-01 09:22:30|1077.3|1076|1077.8|1075.5|1078.3|1076|1077.3|1075.5|0
1648804960000|2022-04-01 09:22:40|1077.5|1076|1076.3|1074|1078.8|1076|1076|1073.8|4
1648804970000|2022-04-01 09:22:50|1076|1073.8|1076|1073.3|1076.3|1073.8|1075|1072.8|2
1648804980000|2022-04-01 09:23:00|1076.3|1073.5|1079|1076.3|1079.8|1077.8|1076.3|1073.5|2
1648804990000|2022-04-01 09:23:10|1078.5|1075.8|1080.5|1077.3|1080.5|1077.5|1078.5|1075.8|2
1648805000000|2022-04-01 09:23:20|1080.3|1077.5|1082|1079.5|1083.5|1081|1080.3|1077.5|5
1648805010000|2022-04-01 09:23:30|1081.8|1079.3|1079.8|1077.5|1081.8|1079.3|1079.8|1077.5|2
1648805020000|2022-04-01 09:23:40|1078.8|1077.3|1076.5|1074.3|1078.8|1077.3|1075.8|1073.5|9
1648805030000|2022-04-01 09:23:50|1076.3|1074|1077.3|1075|1077.5|1075.8|1076.3|1074|0
1648805040000|2022-04-01 09:24:00|1077.5|1075.3|1075.8|1073.8|1077.5|1075.3|1075.8|1073.5|7
1648805050000|2022-04-01 09:24:10|1075.3|1072.5|1076.3|1074|1076.5|1074.3|1075.3|1072.5|3
1648805060000|2022-04-01 09:24:20|1076.5|1074.3|1076|1074|1077|1074.8|1076|1074|0
1648805070000|2022-04-01 09:24:30|1075.8|1073.5|1076.3|1074.3|1076.5|1074.3|1075|1073|1
1648805080000|2022-04-01 09:24:40|1075.3|1073.8|1075|1072.5|1075.3|1073.8|1074.3|1072|2
1648805090000|2022-04-01 09:24:50|1074.8|1072|1073.5|1071.8|1074.8|1072.3|1073.5|1071.5|1
1648805100000|2022-04-01 09:25:00|1073.3|1071.5|1073|1071.3|1073.3|1071.5|1073|1070.8|5
1648805110000|2022-04-01 09:25:10|1073.3|1071.5|1072.8|1071|1073.8|1071.5|1072.8|1071|1
1648805120000|2022-04-01 09:25:20|1073|1071.3|1073.3|1071.3|1073.5|1071.8|1072.8|1070.8|1
1648805130000|2022-04-01 09:25:30|1072.8|1071.5|1073.5|1071.8|1074.5|1072.3|1072.8|1070.8|4
1648805140000|2022-04-01 09:25:40|1073.8|1072|1074|1072|1074.3|1072|1072.8|1071|0
1648805150000|2022-04-01 09:25:50|1073.8|1071.8|1074.3|1072.3|1074.5|1072.5|1073.5|1071.5|1
1648805160000|2022-04-01 09:26:00|1074|1072|1075.3|1072.8|1075.5|1073|1073.8|1072|3
1648805170000|2022-04-01 09:26:10|1075|1073|1075.5|1073.3|1075.5|1073.3|1074.8|1072.5|5
1648805180000|2022-04-01 09:26:20|1075.3|1073|1075.8|1073.5|1076.8|1074.3|1075.3|1073|3
1648805190000|2022-04-01 09:26:30|1076|1073.3|1076.8|1074.5|1076.8|1074.5|1075.5|1073.3|0
1648805200000|2022-04-01 09:26:40|1077|1075|1075.5|1073|1077|1075|1075.5|1072.8|42
1648805210000|2022-04-01 09:26:50|1075.3|1072.8|1075|1073.3|1076.3|1074|1075|1072.8|1
1648805220000|2022-04-01 09:27:00|1075.3|1073.5|1076|1073.8|1076|1073.8|1075|1073.5|0
1648805230000|2022-04-01 09:27:10|1075.8|1073.5|1075|1072.8|1075.8|1073.8|1075|1072.8|1
1648805240000|2022-04-01 09:27:20|1074.8|1073.3|1075.5|1073.3|1075.5|1073.3|1074.8|1072.8|0
1648805250000|2022-04-01 09:27:30|1075.3|1073|1075.5|1073|1075.5|1073.3|1075|1073|1
1648805260000|2022-04-01 09:27:40|1075|1073.3|1074.8|1072.8|1075|1073.3|1074.8|1072.5|0
1648805270000|2022-04-01 09:27:50|1074.5|1072.5|1074.3|1072.3|1074.8|1072.8|1074|1072.3|34
1648805280000|2022-04-01 09:28:00|1074.8|1072.5|1075|1072.8|1075.5|1073.5|1074.8|1072.5|0
1648805290000|2022-04-01 09:28:10|1074.5|1072.5|1074.5|1072|1074.5|1072.5|1074.3|1072|0
1648805300000|2022-04-01 09:28:20|1074|1071.8|1074|1072|1074.5|1072|1074|1071.8|2
1648805310000|2022-04-01 09:28:30|1074.3|1071.5|1073.5|1071.5|1074.5|1072.3|1073.5|1071.3|0
1648805320000|2022-04-01 09:28:40|1073.8|1071.8|1073.5|1071.5|1074|1072|1073.3|1071.3|0
1648805330000|2022-04-01 09:28:50|1073.3|1071.3|1073|1070.8|1073.8|1071.8|1073|1070.8|0
1648805340000|2022-04-01 09:29:00|1072.8|1070.5|1072.3|1070.3|1073|1070.8|1072|1070|4
1648805350000|2022-04-01 09:29:10|1072.8|1070.8|1072.8|1070.8|1072.8|1071|1072.5|1070.5|0
1648805360000|2022-04-01 09:29:20|1072.3|1070.5|1072.8|1071|1072.8|1071|1072|1070.3|0
1648805370000|2022-04-01 09:29:30|1072.3|1070.8|1073.3|1071.8|1073.3|1071.8|1072.3|1070.5|9
1648805380000|2022-04-01 09:29:40|1073|1071.5|1074|1071.8|1074|1071.8|1073|1071.5|1
1648805390000|2022-04-01 09:29:50||1072||1072||1072||1071.8|0
1648805400000|2022-04-01 09:30:00|1075.3|1072.3|1074.3|1072.5|1075.3|1073|1074.3|1072.3|0
1648805410000|2022-04-01 09:30:10|1074.5|1072.8|1074.5|1072.8|1075|1073|1074|1072.3|0
1648805420000|2022-04-01 09:30:20|1074.8|1073.5|1075.5|1073.5|1076|1074|1074.5|1073.5|0
1648805430000|2022-04-01 09:30:30|1075.3|1073.3|1075.5|1073.3|1076|1074|1075.3|1073.3|6
1648805440000|2022-04-01 09:30:40|1076.8|1073.5|1076|1073.8|1076.8|1074.5|1075.8|1073.5|0
1648805450000|2022-04-01 09:30:50|1076.3|1074|1076.3|1074.3|1076.3|1074.3|1076.3|1074|0
1648805460000|2022-04-01 09:31:00|1076.5|1074.5|1075.5|1073.3|1076.8|1074.8|1075.5|1073.3|2
1648805470000|2022-04-01 09:31:10|1075.8|1073.5|1075.8|1073.8|1076.5|1074.5|1075.8|1073.5|0
1648805480000|2022-04-01 09:31:20|1076|1074|1076.3|1074|1076.5|1074.5|1075.8|1073.8|0
1648805490000|2022-04-01 09:31:30|1076.8|1074.3|1076|1073.8|1076.8|1074.5|1076|1073.8|0
1648805500000|2022-04-01 09:31:40|1076.3|1074|1076.8|1074.3|1077.3|1075.3|1076.3|1074|8
1648805510000|2022-04-01 09:31:50|1077|1074.5|1076.8|1075|1077|1075|1076.8|1074.3|0
1648805520000|2022-04-01 09:32:00|1076.5|1074.8|1077|1074.8|1077|1075|1076.5|1074.5|1
1648805530000|2022-04-01 09:32:10|1077.3|1075|1079|1077|1079.5|1077.5|1077.3|1075|11
1648805540000|2022-04-01 09:32:20|1078.8|1076.5|1078|1075.8|1079|1076.8|1078|1075.8|1
1648805550000|2022-04-01 09:32:30|1077.8|1075.5|1077.3|1075.5|1078|1076|1077.3|1075.3|0
1648805560000|2022-04-01 09:32:40|1077.8|1075.8|1077.5|1075.3|1078|1076|1077.3|1075|3
1648805570000|2022-04-01 09:32:50|1077.3|1075|1078|1076|1078.3|1076|1077.3|1075|0
1648805580000|2022-04-01 09:33:00|1077.8|1075.8|1078.8|1076.8|1078.8|1076.8|1077.8|1075.8|1
1648805590000|2022-04-01 09:33:10|1078.5|1076.3|1078.3|1076.3|1078.5|1076.5|1078.3|1076.3|0
1648805600000|2022-04-01 09:33:20|1078|1076|1078.8|1076.5|1078.8|1076.5|1078|1076|0
1648805610000|2022-04-01 09:33:30|1079|1076.8|1078.8|1077|1079.3|1077|1078.8|1076.5|0
1648805620000|2022-04-01 09:33:40|1079|1077.3|1079|1077|1079.3|1077.3|1078.8|1077|3
1648805630000|2022-04-01 09:33:50|1079.3|1076.5|1078.8|1076.5|1079.3|1076.5|1078.5|1076.5|0
1648805640000|2022-04-01 09:34:00|1078.5|1076.3|1078.5|1076.3|1079|1076.8|1078.3|1076.3|0
1648805650000|2022-04-01 09:34:10|1078.8|1076.8|1079|1077.3|1079.3|1077.3|1078.5|1076.5|0
1648805660000|2022-04-01 09:34:20|1079.3||1079||1079.3||1079||0
1648805670000|2022-04-01 09:34:30|1078.5|1076.8|1078.5|1076.8|1078.8|1076.8|1078.3|1076.5|0
1648805680000|2022-04-01 09:34:40|1078.8|1077|1078.5|1076.5|1078.8|1077|1078|1076.5|0
1648805690000|2022-04-01 09:34:50|1078.8|1076.8|1077.5|1075.5|1078.8|1076.8|1077.3|1075.5|1
1648805700000|2022-04-01 09:35:00|1077.8|1075.8|1077.8|1075.8|1078.3|1076.5|1077.5|1075.5|1
1648805710000|2022-04-01 09:35:10|1078|1076|1078.5|1076.5|1078.8|1076.5|1077.8|1076|4
1648805720000|2022-04-01 09:35:20|1078.3|1076.8|1078.5|1076.8|1079|1077|1078.3|1076.8|0
1648805730000|2022-04-01 09:35:30|1078.8||1078.5||1078.8||1078.3||3
1648805740000|2022-04-01 09:35:40|1079|1077|1079.8|1077.5|1079.8|1077.5|1078.5|1076.8|54
1648805750000|2022-04-01 09:35:50|1080|1077.8|1080.5|1078.3|1080.5|1078.3|1079.8|1077.8|2
1648805760000|2022-04-01 09:36:00|1080.3|1078.8|1080.8|1079|1081.3|1079|1080.3|1078.8|4
1648805770000|2022-04-01 09:36:10|1081|1079.3|1080.8|1078.8|1081.5|1079.5|1080.8|1078.8|27
1648805780000|2022-04-01 09:36:20|1081|1078.5|1080.5|1078.5|1081|1078.5|1080.3|1078.3|0
1648805790000|2022-04-01 09:36:30|1080.3|1078.3|1080.8|1078.5|1080.8|1078.5|1080|1078|5
1648805800000|2022-04-01 09:36:40|1080.5|1078.3|1080.5|1078.3|1080.5|1078.3|1080.5|1078.3|5
1648805810000|2022-04-01 09:36:50|1081.3|1078.5|1080.8|1078.5|1081.3|1078.8|1080.8|1078.5|0
1648805820000|2022-04-01 09:37:00|1081|1078.8|1080.3|1078.3|1081|1078.8|1080.3|1078.3|0
1648805830000|2022-04-01 09:37:10|1081.3|1079.3|1082.3|1080.3|1082.3|1080.3|1080.8|1079|2
1648805840000|2022-04-01 09:37:20|1082.5|1080|1081.8|1079.3|1082.5|1080|1081.8|1079.3|0
1648805850000|2022-04-01 09:37:30|1081.5|1078.8|1081.3|1079.3|1081.5|1079.3|1081|1078.8|0
1648805860000|2022-04-01 09:37:40|1081.5|1079|1081.3|1079|1081.5|1079.5|1081.3|1078.8|5
1648805870000|2022-04-01 09:37:50||1079.3||1079.3||1079.3||1079.3|0
1648805880000|2022-04-01 09:38:00|1081|1079|1081|1078.8|1081|1079|1081|1078.3|1
1648805890000|2022-04-01 09:38:10|1080.8|1078.3|1080.8|1078.5|1081.3|1079|1080.8|1078.3|0
1648805900000|2022-04-01 09:38:20||1078.8||1078.8||1079||1078.8|0
1648805910000|2022-04-01 09:38:30|1080.5|1078.3|1080.3|1078.3|1080.5|1078.5|1080.3|1078.3|0
1648805920000|2022-04-01 09:38:40|1080|1078|1080|1078|1080.3|1078.3|1080|1078|0
1648805930000|2022-04-01 09:38:50|1079.8|1077.5|1080|1078|1080|1078.3|1079.8|1077.5|0
1648805940000|2022-04-01 09:39:00|1079.8|1078.3|1080.5|1078.5|1081|1078.8|1079.8|1077.8|0
1648805950000|2022-04-01 09:39:10|1080.3|1078.3|1080.3|1078|1080.8|1078.5|1080.3|1077.8|2
1648805960000|2022-04-01 09:39:20|1081|1078.3|1080.5|1078.3|1081|1078.8|1080.5|1078.3|1
1648805970000|2022-04-01 09:39:30|1080.8|1078.5|1079.5|1077.5|1080.8|1078.5|1079.5|1077.3|3
1648805980000|2022-04-01 09:39:40|1078.8|1077.3|1078.8|1076.8|1078.8|1077.3|1078.3|1076.8|6
1648805990000|2022-04-01 09:39:50|1078.5|1077|1078.5|1076.8|1078.8|1077|1078.3|1076.8|7
1648806000000|2022-04-01 09:40:00|1078.3|1077|1079|1077|1079.3|1077.3|1078.3|1076.8|8
1648806010000|2022-04-01 09:40:10|1079.3|1076.8|1080|1078|1080|1078|1078.8|1076.8|3
1648806020000|2022-04-01 09:40:20|1079.8|1078.3|1080.3|1078.3|1080.3|1078.3|1079.8|1078|6
1648806030000|2022-04-01 09:40:30|1081.3|1079|1081.3|1079.3|1081.3|1079.5|1080.8|1078.8|1
1648806040000|2022-04-01 09:40:40|1081|1079.8|1081.8|1079.5|1082|1079.8|1081|1079.5|6
1648806050000|2022-04-01 09:40:50|1082|1079.8|1082|1080|1082.3|1080.3|1081.5|1079.8|3
1648806060000|2022-04-01 09:41:00|1081.8|1079.8|1081.8|1079.8|1082|1080|1081.5|1079.5|1
1648806070000|2022-04-01 09:41:10|1082.3|1080|1082|1080|1082.3|1080|1082|1079.8|0
1648806080000|2022-04-01 09:41:20||1079.8||1079.8||1080||1079.8|0
1648806090000|2022-04-01 09:41:30|1081.8|1080|1082|1080|1082|1080|1081.8|1080|2
1648806100000|2022-04-01 09:41:40|1081.8|1079.8|1082|1079.8|1082|1080|1081.3|1079.5|2
1648806110000|2022-04-01 09:41:50|1081.8|1079.5|1082.5|1080.5|1082.5|1080.5|1081.8|1079.5|0
1648806120000|2022-04-01 09:42:00|1083.5|1080.3|1083|1081.3|1083.5|1081.5|1083|1080.3|2
1648806130000|2022-04-01 09:42:10|1082.8|1080.8|1082.8|1081|1082.8|1081|1082.3|1080.5|2
1648806140000|2022-04-01 09:42:20|1083|1081.3|1083.3|1081.5|1083.3|1081.8|1082.5|1080.5|5
1648806150000|2022-04-01 09:42:30|1083|1081.3|1083|1081|1083.5|1081.5|1082.8|1080.8|39
1648806160000|2022-04-01 09:42:40|1083.3|1081.3|1083.5|1081.3|1083.5|1081.5|1082.8|1080.8|5
1648806170000|2022-04-01 09:42:50|1083.3|1081|1082.5|1080.5|1083.3|1081.3|1082.5|1080.5|1
1648806180000|2022-04-01 09:43:00|1083|1080.8|1083|1080.8|1083.3|1081.3|1082.8|1080.8|1
1648806190000|2022-04-01 09:43:10|1082.8|1080.5|1082.5|1080.5|1082.8|1080.8|1082.5|1080.5|0
1648806200000|2022-04-01 09:43:20|1082.8|1080.8|1083|1081|1083.3|1081.3|1082.8|1080.5|0
1648806210000|2022-04-01 09:43:30|1082.8|1081.3|1083.3|1081.3|1083.5|1081.5|1082.8|1081|0
1648806220000|2022-04-01 09:43:40|1083|1081|1083|1080.8|1083.3|1081|1082.5|1080.8|0
1648806230000|2022-04-01 09:43:50|1082.8|1081|1082.5|1080.5|1083|1081|1082.5|1080.5|0
1648806240000|2022-04-01 09:44:00|1082.3|1080.3|1082.8|1080.8|1083|1081|1082.3|1080.3|0
1648806250000|2022-04-01 09:44:10|1082.5|1080.5|1081.8|1080|1082.8|1080.5|1081.8|1080|0
1648806260000|2022-04-01 09:44:20|1082.5|1080.3|1082|1080|1082.5|1080.5|1082|1079.8|2
1648806270000|2022-04-01 09:44:30|1081.8|1079.8|1081.8|1079.8|1082|1079.8|1081.8|1079.8|0
1648806280000|2022-04-01 09:44:40|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.3|1079.5|0
1648806290000|2022-04-01 09:44:50|1082|1080|1080.5|1078.5|1082|1080|1080.5|1078.5|0
1648806300000|2022-04-01 09:45:00|1081.5|1079.5|1079.5|1077.8|1081.5|1079.5|1079.5|1077.5|11
1648806310000|2022-04-01 09:45:10|1079|1077.5|1079.8|1077.5|1079.8|1077.8|1078.8|1077|4
1648806320000|2022-04-01 09:45:20|1079.5|1077.8|1079|1077.3|1080|1077.8|1078.8|1077.3|35
1648806330000|2022-04-01 09:45:30|1079.3|1077.5|1078.8|1076.8|1079.3|1077.5|1078.8|1076.8|1
1648806340000|2022-04-01 09:45:40|1079|1077|1078.8|1076.8|1079|1077|1078|1076.3|5
1648806350000|2022-04-01 09:45:50|1078.5|1076.5|1078.5|1076.5|1078.8|1076.8|1078.3|1076.3|0
1648806360000|2022-04-01 09:46:00|1079|1076.3|1078.8|1076.5|1079|1076.8|1078.5|1076.3|0
1648806370000|2022-04-01 09:46:10|1078.5|1076.8|1078.8|1077|1079.3|1077.3|1078.3|1076.5|0
1648806380000|2022-04-01 09:46:20|1079|1077.5|1079.5|1077.5|1079.8|1077.8|1078.8|1077.5|1
1648806390000|2022-04-01 09:46:30|1079.3|1077.3|1079.8|1077.8|1080|1078|1079.3|1077.3|0
1648806400000|2022-04-01 09:46:40|1079.5|1078|1080|1078|1080|1078|1079.5|1077.8|0
1648806410000|2022-04-01 09:46:50|1080.3|1078.3|1080.3|1078.3|1080.5|1078.5|1080|1078|0
1648806420000|2022-04-01 09:47:00|1080||1080.3||1080.3||1080||0
1648806430000|2022-04-01 09:47:10|1080|1078|1080|1077.8|1080.3|1078|1080|1077.8|0
1648806440000|2022-04-01 09:47:20|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|1078.8|1076.5|4
1648806450000|2022-04-01 09:47:30|1078.5|1076.5|1077.8|1076|1078.5|1077.3|1077.8|1076|8
1648806460000|2022-04-01 09:47:40|1077.5|1075.8|1077.3|1075.8|1077.5|1075.8|1077.3|1075.8|21
1648806470000|2022-04-01 09:47:50|1077.5|1074.8|1077|1075.3|1077.5|1075.3|1077|1074.8|3
1648806480000|2022-04-01 09:48:00|1076.8|1075.8|1077.3|1075.5|1077.8|1076|1076.8|1075.5|0
1648806490000|2022-04-01 09:48:10|1077.5|1075.3|1077|1075.3|1077.5|1075.5|1077|1075|0
1648806500000|2022-04-01 09:48:20|1078|1075.5|1077.5|1074.8|1078|1075.5|1077.5|1074.8|4
1648806510000|2022-04-01 09:48:30|1077|1075|1077|1075|1077|1075|1077|1074.8|0
1648806520000|2022-04-01 09:48:40||1074.8||1075||1075||1074.8|0
1648806530000|2022-04-01 09:48:50|1077.5|1075.5|1077|1075.3|1077.8|1075.5|1077|1075.3|5
1648806540000|2022-04-01 09:49:00|1077.3|1075.5|1077.8|1075.8|1077.8|1075.8|1077.3|1075.3|0
1648806550000|2022-04-01 09:49:10|1077.5|1075.5|1078.5|1076.5|1079|1076.8|1077.5|1075.5|5
1648806560000|2022-04-01 09:49:20|1078|1076|1078.8|1076.3|1078.8|1076.5|1078|1076|0
1648806570000|2022-04-01 09:49:30|1080|1077|1079.3|1077|1080|1077|1079.3|1076.5|3
1648806580000|2022-04-01 09:49:40|1079|1076.8|1079.5|1077.5|1080|1077.8|1079|1076.8|5
1648806590000|2022-04-01 09:49:50|1079.3|1077.3|1078.8|1077|1079.5|1077.3|1078.5|1076.3|1
1648806600000|2022-04-01 09:50:00|1078.3|1076.8|1078.8|1076.5|1079|1077|1077.8|1075.8|0
1648806610000|2022-04-01 09:50:10|1078.5|1076.3|1079.3|1077|1079.5|1077.3|1078|1076|0
1648806620000|2022-04-01 09:50:20|1079.5|1076.8|1079.3|1077|1079.5|1077|1078.8|1076.8|1
1648806630000|2022-04-01 09:50:30|1080|1077.5|1079.5|1077.5|1080|1077.5|1079.5|1077.3|3
1648806640000|2022-04-01 09:50:40|1079.8|1077.8|1079.3|1077.5|1080.5|1078.8|1079.3|1077.5|0
1648806650000|2022-04-01 09:50:50|1079.5|1077.8|1079.8|1078|1080.3|1078|1079.5|1077.8|0
1648806660000|2022-04-01 09:51:00|1080|1077.8|1080.3|1077.8|1080.3|1077.8|1079.8|1077.8|0
1648806680000|2022-04-01 09:51:20||1077.5||1077.5||1077.5||1077.5|0
1648806690000|2022-04-01 09:51:30|1080|1077.8|1080.5|1078.3|1081|1078.5|1080|1077.8|0
1648806700000|2022-04-01 09:51:40|1080.3|1078.5|1080.3|1077.8|1080.3|1078.5|1080.3|1077.8|0
1648806710000|2022-04-01 09:51:50|1080|1078|1079|1076.5|1080.3|1078|1079|1076.3|8
1648806720000|2022-04-01 09:52:00|1078.8|1076.3|1078.3|1075.8|1079|1076.3|1078.3|1075.5|1
1648806730000|2022-04-01 09:52:10|1078.5|1076|1078.3|1076.3|1078.8|1076.8|1078|1076|1
1648806740000|2022-04-01 09:52:20|1078.5|1076.5|1078.3|1076|1078.5|1076.5|1077.8|1075.8|3
1648806750000|2022-04-01 09:52:30|1078|1075.8|1078|1075.8|1078|1076|1078|1075.5|0
1648806760000|2022-04-01 09:52:40|1077.5|1075|1076|1074|1077.5|1075.3|1076|1074|2
1648806770000|2022-04-01 09:52:50|1076.3|1074.3|1075.8|1073.5|1076.3|1074.3|1075.8|1073.5|8
1648806780000|2022-04-01 09:53:00|1075.5|1073.3|1075.5|1073.5|1075.8|1073.8|1075.5|1073.3|0
1648806790000|2022-04-01 09:53:10|1075.8|1073.8|1076|1074.3|1076|1074.3|1075.5|1073.8|1
1648806800000|2022-04-01 09:53:20|1077|1074.8|1076|1073.8|1077|1074.8|1075.8|1073.8|4
1648806810000|2022-04-01 09:53:30|1076.3|1074|1076|1074|1076.3|1074.3|1076|1074|0
1648806820000|2022-04-01 09:53:40|1076.8|1075.3|1077.5|1075.5|1077.5|1075.8|1076.5|1075.3|9
1648806830000|2022-04-01 09:53:50|1077.3|1075.3|1077|1075.3|1077.5|1075.5|1077|1075.3|0
1648806840000|2022-04-01 09:54:00|1076.5|1074.8|1076.3|1074.5|1076.5|1074.8|1076.3|1074.5|2
1648806850000|2022-04-01 09:54:10|1076.5|1074.8|1076.5|1074.8|1076.5|1075|1076.5|1074.5|1
1648806860000|2022-04-01 09:54:20||1075||1075||1075||1075|0
1648806870000|2022-04-01 09:54:30||1075.3||1075||1075.3||1075|14
1648806880000|2022-04-01 09:54:40||1074.8||1074.8||1074.8||1074.5|2
1648806890000|2022-04-01 09:54:50||1075||1075.3||1075.3||1075|4
1648806900000|2022-04-01 09:55:00|1076.3|1075|1075.3|1073|1076.3|1075|1075.3|1073|14
1648806910000|2022-04-01 09:55:10|1075|1072.8|1075|1073|1075.3|1073.3|1075|1072.5|0
1648806940000|2022-04-01 09:55:40|1075.3||1075.3||1075.3||1075.3||1
1648806950000|2022-04-01 09:55:50|1074.8|1073.3|1074.3|1072.3|1074.8|1073.3|1074.3|1072.3|4
1648806960000|2022-04-01 09:56:00|1074|1072.5|1074.3|1072.5|1074.3|1072.5|1074|1072|3
1648806970000|2022-04-01 09:56:10|1074|1072.3|1074.5|1072.5|1075|1072.8|1074|1072.3|0
1648806980000|2022-04-01 09:56:20|1073.5|1071.5|1073|1071.3|1073.8|1072|1073|1071.3|0
1648806990000|2022-04-01 09:56:30|1073.3|1071|1073.5|1071.5|1073.8|1071.5|1072.8|1070.8|7
1648807000000|2022-04-01 09:56:40|1073.8|1071.8|1073.5|1071.5|1073.8|1071.8|1073.3|1071.5|4
1648807010000|2022-04-01 09:56:50||1071.8||1071.5||1071.8||1071.5|0
1648807020000|2022-04-01 09:57:00|1072.5|1071|1072.3|1070.5|1072.5|1071|1071.3|1070|25
1648807030000|2022-04-01 09:57:10|1072.5|1070.3|1072.8|1070.8|1073|1071|1072|1070|82
1648807040000|2022-04-01 09:57:20|1073.3|1071|1073|1071|1073.3|1071|1073|1071|0
1648807050000|2022-04-01 09:57:30|1073.5|1070.8|1073.3|1071.5|1073.5|1071.8|1073|1070.8|0
1648807060000|2022-04-01 09:57:40|1074|1072.3|1073.5|1071.8|1074|1072.3|1073.5|1071.8|0
1648807070000|2022-04-01 09:57:50|1073.8|1072|1072.3|1070|1073.8|1072|1071.3|1069.8|7
1648807080000|2022-04-01 09:58:00|1072.5|1070.3|1072|1070|1072.5|1070.3|1071.8|1069.5|0
1648807090000|2022-04-01 09:58:10|1071.8|1069.5|1071.3|1069.3|1071.8|1069.8|1071.3|1069.3|2
1648807100000|2022-04-01 09:58:20|1071|1069|1070.5|1068.8|1071|1069|1070.5|1068.8|0
1648807110000|2022-04-01 09:58:30|1070|1068.5|1069.3|1067.3|1070|1068.5|1069.3|1067.3|5
1648807120000|2022-04-01 09:58:40|1069|1067.5|1069.3|1067.5|1069.3|1067.8|1069|1067.3|2
1648807130000|2022-04-01 09:58:50|1069.8|1067.8|1069.5|1067.8|1069.8|1067.8|1069.5|1067.5|4
1648807140000|2022-04-01 09:59:00|1069.8|1068|1069.8|1068|1070|1068.3|1069.5|1068|0
1648807150000|2022-04-01 09:59:10|1069.5|1067.8|1069.5|1067.5|1070|1068|1069.3|1067.5|0
1648807160000|2022-04-01 09:59:20|1069.8|1067.8|1071|1069.3|1072|1070|1069.5|1067.5|0
1648807170000|2022-04-01 09:59:30|1070.8|1069|1071.5|1069.5|1071.5|1069.8|1070.8|1069|2
1648807180000|2022-04-01 09:59:40|1071.3|1069.3|1070.3|1068.5|1071.3|1069.5|1070.3|1068.5|0
1648807190000|2022-04-01 09:59:50|1070|1068|1069.3|1066.8|1070|1068|1069.3|1066.8|18
1648807200000|2022-04-01 10:00:00|1068.8|1067.5|1068.8|1067|1069.5|1067.5|1068.5|1066.8|1
1648807210000|2022-04-01 10:00:10|1070.3|1068|1068.8|1067|1070.3|1068|1068.8|1067|4
1648807220000|2022-04-01 10:00:20|1069|1067.3|1068|1065.8|1069|1067.3|1067.3|1065.3|9
1648807230000|2022-04-01 10:00:30|1068.5|1066|1067.8|1065.8|1068.5|1066|1067.5|1065.3|2
1648807240000|2022-04-01 10:00:40|1067.5|1065.5|1067.5|1065|1068.8|1066.3|1067|1065|6
1648807250000|2022-04-01 10:00:50|1067.3|1065.5|1067.5|1065.3|1067.5|1065.5|1067.3|1065|0
1648807260000|2022-04-01 10:01:00|1067.3|1065.5|1067|1065|1067.8|1065.5|1067|1065|0
1648807270000|2022-04-01 10:01:10|1067.3|1065.3|1067.8|1065.5|1067.8|1065.5|1066.8|1065|0
1648807280000|2022-04-01 10:01:20|1067.5|1065.3|1067.8|1065.5|1067.8|1065.5|1067.5|1065.3|0
1648807290000|2022-04-01 10:01:30||1065.8||1065.8||1065.8||1065.8|0
1648807300000|2022-04-01 10:01:40||1065.5||1065.8||1065.8||1065.5|3
1648807310000|2022-04-01 10:01:50||1066||1066||1066||1066|0
1648807320000|2022-04-01 10:02:00|1067.3|1065.3|1066.8|1064.8|1067.8|1065.8|1066.5|1064.8|15
1648807330000|2022-04-01 10:02:10|1066.5|1064.5|1066.3|1063.8|1067|1064.5|1065.8|1063.5|10
1648807340000|2022-04-01 10:02:20|1066|1064|1066.5|1064.3|1066.8|1064.8|1065.3|1063.5|0
1648807350000|2022-04-01 10:02:30|1066.3|1064.5|1066.8|1064.5|1067|1065.3|1066.3|1064.5|1
1648807360000|2022-04-01 10:02:40|1067|1064.8|1067.5|1065.3|1067.5|1065.3|1066.8|1064.8|1
1648807370000|2022-04-01 10:02:50|1067.3|1064.8|1066.8|1064.5|1067.3|1065.3|1066.5|1063.8|0
1648807380000|2022-04-01 10:03:00|1066.5|1064.8|1068|1066.3|1068|1066.3|1066.5|1064.8|3
1648807390000|2022-04-01 10:03:10|1068.3||1068||1068.3||1068||0
1648807400000|2022-04-01 10:03:20|1069||1068.3||1069||1068||3
1648807410000|2022-04-01 10:03:30|1068||1068||1068.3||1067.8||3
1648807420000|2022-04-01 10:03:40|1069.3|1067|1069.5|1068|1069.5|1068|1069|1067|3
1648807430000|2022-04-01 10:03:50|1069.3|1067.3|1070.3|1068|1070.5|1068.3|1069.3|1067.3|4
1648807440000|2022-04-01 10:04:00|1069.8||1069.5||1070.3||1069.3||0
1648807450000|2022-04-01 10:04:10|1069.8|1068.3|1070|1068.3|1070|1068.3|1069.5|1068.3|7
1648807460000|2022-04-01 10:04:20|1069.8|1068|1070.3|1068.5|1070.3|1068.5|1069.8|1068|0
1648807470000|2022-04-01 10:04:30|1070.5|1068.3|1070.8|1068.8|1071|1069|1070.5|1068.3|2
1648807480000|2022-04-01 10:04:40|1071|1069|1071|1069.3|1071.5|1069.3|1071|1069|4
1648807490000|2022-04-01 10:04:50|1070.8|1069|1070.5|1068.5|1070.8|1069|1070.5|1068.3|0
1648807500000|2022-04-01 10:05:00|1070.3|1068.8|1070.8|1068.8|1070.8|1069.3|1070.3|1068.5|2
1648807510000|2022-04-01 10:05:10|1070.5|1068.5|1070.5|1068.5|1070.8|1068.5|1070.5|1068.5|0
1648807520000|2022-04-01 10:05:20|1070.8|1069.3|1071.8|1069.5|1071.8|1069.8|1070.8|1069.3|2
1648807530000|2022-04-01 10:05:30||1069.8||1070.3||1070.3||1069.8|0
1648807540000|2022-04-01 10:05:40|1072.5|1070|1073.8|1071.5|1073.8|1071.5|1072.5|1070|4
1648807550000|2022-04-01 10:05:50|1074|1071.8|1072.8|1070.5|1074|1071.8|1072.5|1070.5|8
1648807560000|2022-04-01 10:06:00|1072.5|1070.8|1073.3|1071.5|1073.3|1071.8|1072.3|1070.5|6
1648807570000|2022-04-01 10:06:10|1073.8|1071.3|1073.5|1071.5|1074|1071.8|1073.5|1071.3|3
1648807580000|2022-04-01 10:06:20|1074|1071.3|1073.3|1071.3|1074|1071.5|1073.3|1071.3|3
1648807590000|2022-04-01 10:06:30|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|1073.5|1071.3|0
1648807600000|2022-04-01 10:06:40|1074.3|1072|1074.3|1072|1074.3|1072|1074.3|1072|0
1648807610000|2022-04-01 10:06:50|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|1073.5|1071.5|1
1648807620000|2022-04-01 10:07:00|1074|1072|1074.3|1072.5|1074.3|1072.5|1073.8|1071.8|1
1648807630000|2022-04-01 10:07:10|1073.8|1072.3|1073.8|1072|1073.8|1072.3|1073.8|1072|2
1648807640000|2022-04-01 10:07:20|1074||1074||1074||1073.8||2
1648807650000|2022-04-01 10:07:30|1073.8|1071.8|1073.8|1072|1074|1072|1073.8|1071.8|0
1648807660000|2022-04-01 10:07:40|1073.5|1071.8|1073.5|1072|1073.5|1072|1073.5|1071.8|0
1648807670000|2022-04-01 10:07:50|1073.8|1072.3|1074.5|1072.8|1074.5|1072.8|1073.8|1072.3|0
1648807680000|2022-04-01 10:08:00|1074.3|1072.5|1073.8|1071.8|1074.3|1072.5|1073.8|1071.8|1
1648807690000|2022-04-01 10:08:10|1073.5|1071.5|1073.3|1071.5|1073.5|1071.5|1073.3|1071.5|0
1648807700000|2022-04-01 10:08:20|1073.5|1071.8|1073.5|1071.5|1073.5|1071.8|1073.3|1071.5|0
1648807720000|2022-04-01 10:08:40|1073.3|1071.8|1073.5|1071.8|1073.5|1071.8|1073.3|1071.5|0
1648807730000|2022-04-01 10:08:50|1074|1071.5|1074.3|1072|1074.3|1072|1074|1071.5|0
1648807740000|2022-04-01 10:09:00|1074.5|1072.3|1074.3|1072.5|1074.5|1072.5|1074.3|1072.3|1
1648807750000|2022-04-01 10:09:10|1074|1072|1074|1072|1074|1072|1074|1072|0
1648807760000|2022-04-01 10:09:20|1073.8||1074.3||1074.3||1073.8||0
1648807770000|2022-04-01 10:09:30|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|0
1648807780000|2022-04-01 10:09:40|1074|1072|1073.8|1072|1074|1072|1073.8|1071.8|0
1648807790000|2022-04-01 10:09:50|1073.5|1071.8|1073.5|1071.8|1074|1072|1073.5|1071.8|0
1648807800000|2022-04-01 10:10:00|1074|1072|1073.8|1071.8|1074|1072|1073.8|1071.8|9
1648807810000|2022-04-01 10:10:10|1074|1072|1074.3|1072.3|1074.5|1072.5|1074|1071.8|0
1648807820000|2022-04-01 10:10:20|1074.8|1072.8|1075|1073|1075|1073|1074.8|1072.8|1
1648807830000|2022-04-01 10:10:30|1074.8|1072.8|1074.5|1072.3|1075.3|1073.8|1074.5|1072.3|8
1648807840000|2022-04-01 10:10:40|1074.8|1072.5|1074.8|1072.8|1075|1072.8|1074.5|1072.5|4
1648807850000|2022-04-01 10:10:50|1075|1073|1075.3|1073|1075.3|1073|1075|1073|0
1648807860000|2022-04-01 10:11:00||1073.3||1073.3||1073.3||1073.3|0
1648807870000|2022-04-01 10:11:10|1075.8|1073|1075.8|1073.8|1075.8|1073.8|1075.8|1073|2
1648807880000|2022-04-01 10:11:20|1075.5|1073.5|1075.5|1073.8|1075.5|1073.8|1075.5|1073.5|0
1648807890000|2022-04-01 10:11:30||1073.5||1073.8||1073.8||1073.5|0
1648807910000|2022-04-01 10:11:50|1075.3|1073.5|1075.5|1073.8|1075.5|1073.8|1075.3|1073.5|0
1648807920000|2022-04-01 10:12:00|1075.3|1073.5|1076.3|1074.5|1076.3|1074.5|1075.3|1073.5|0
1648807930000|2022-04-01 10:12:10|1076.5|1074.8|1076.8|1075|1077|1075.3|1076.3|1074.8|4
1648807940000|2022-04-01 10:12:20|1077.5|1075.3|1077|1075.3|1077.5|1075.5|1077|1075|10
1648807960000|2022-04-01 10:12:40|1077.5|1075.5|1077.3|1075.5|1077.5|1076|1077.3|1075.3|8
1648807970000|2022-04-01 10:12:50|1077.5|1075.8|1077.3|1075.3|1077.5|1075.8|1077.3|1075.3|0
1648807980000|2022-04-01 10:13:00|1077|1074.3|1076.5|1074.3|1077|1074.5|1076.3|1074|0
1648807990000|2022-04-01 10:13:10|1076.3||1076.3||1076.3||1076.3||0
1648808000000|2022-04-01 10:13:20|1076.5|1074.5|1076.8|1074.8|1077|1074.8|1076.5|1074.5|1
1648808010000|2022-04-01 10:13:30|1076.5|1074.5|1076.5|1074.5|1076.5|1074.5|1076.5|1074.5|0
1648808020000|2022-04-01 10:13:40|1077.3|1075.3|1077.5|1075.3|1077.5|1075.3|1077.3|1075.3|1
1648808030000|2022-04-01 10:13:50|1077.3|1075|1077.3|1075.3|1077.3|1075.3|1077.3|1075|0
1648808040000|2022-04-01 10:14:00||1075||1075.3||1075.3||1075|0
1648808050000|2022-04-01 10:14:10|1077|1075|1077|1075.3|1077|1075.3|1076.8|1074.8|3
1648808060000|2022-04-01 10:14:20|1076.8|1075.5|1077.3|1075.3|1077.5|1075.5|1076.8|1075.3|0
1648808070000|2022-04-01 10:14:30|1077.5|1075.5|1077.5|1075.5|1077.5|1075.5|1077.5|1075.3|0
1648808080000|2022-04-01 10:14:40|1077.3|1075.3|1077|1075.3|1077.3|1075.8|1077|1075|0
1648808090000|2022-04-01 10:14:50|1076.8|1074.8|1076.5|1074.5|1077|1074.8|1076.5|1074.3|0
1648808100000|2022-04-01 10:15:00|1076.8|1074.3|1075.8|1073.8|1076.8|1074.5|1075.5|1073.8|0
1648808110000|2022-04-01 10:15:10|1075.5||1075.5||1075.8||1075.5||0
1648808120000|2022-04-01 10:15:20|1075.8||1075.5||1075.8||1075.5||0
1648808130000|2022-04-01 10:15:30|1075.8||1075.5||1075.8||1075.5||0
1648808140000|2022-04-01 10:15:40|1075.8|1073.3|1075.5|1073|1075.8|1073.3|1075.5|1073|2
1648808150000|2022-04-01 10:15:50|1075.8||1075.5||1075.8||1075.5||0
1648808160000|2022-04-01 10:16:00|1075.8|1072.8|1075|1072.8|1075.8|1072.8|1075|1072.8|2
1648808180000|2022-04-01 10:16:20|1075.3|1073|1075.5|1073.3|1075.5|1073.3|1075.3|1073|0
1648808200000|2022-04-01 10:16:40|1076.3|1073.5|1076|1073.8|1076.3|1073.8|1076|1073.5|0
1648808210000|2022-04-01 10:16:50|1075.8|1073.5|1075.8|1073.3|1075.8|1073.8|1075.8|1073.3|0
1648808220000|2022-04-01 10:17:00|1076.3|1073.5|1076.3|1074|1076.3|1074|1076.3|1073.3|1
1648808230000|2022-04-01 10:17:10|1076.5|1074.3|1076.5|1074|1076.5|1074.3|1075.8|1073.8|5
1648808240000|2022-04-01 10:17:20|1076.3|1074.3|1076.3|1073.8|1076.5|1074.3|1076.3|1073.8|0
1648808250000|2022-04-01 10:17:30|1076|1074|1076|1073.5|1076|1074|1076|1073.5|0
1648808260000|2022-04-01 10:17:40|1075.3|1072.8|1075|1072.8|1075.3|1073|1075|1072.8|1
1648808270000|2022-04-01 10:17:50|1074.8||1075.3||1075.3||1074.8||0
1648808280000|2022-04-01 10:18:00|1075||1075||1075.3||1075||0
1648808290000|2022-04-01 10:18:10||1073||1073||1073||1073|0
1648808300000|2022-04-01 10:18:20|1074.8|1072.8|1074.8|1073|1074.8|1073|1074.5|1072.8|0
1648808310000|2022-04-01 10:18:30|1075|1073.3|1075|1073.3|1075|1073.3|1074.8|1073|0
1648808320000|2022-04-01 10:18:40|1075.3|1073|1075.3|1073.3|1075.3|1073.5|1075.3|1073|0
1648808330000|2022-04-01 10:18:50||1073.5||1073.3||1073.5||1073.3|0
1648808340000|2022-04-01 10:19:00|1075.5|1073.5|1075.8|1073.5|1075.8|1073.5|1075.5|1073.3|3
1648808350000|2022-04-01 10:19:10|1076|1074.3|1075.8|1074.3|1076|1074.3|1075.8|1074.3|0
1648808360000|2022-04-01 10:19:20|1075.5|1073.5|1075.3|1072.8|1075.5|1073.5|1075.3|1072.8|1
1648808370000|2022-04-01 10:19:30|1074.5|1073|1074.5|1072.8|1074.8|1073|1074.5|1072.8|5
1648808380000|2022-04-01 10:19:40|||||||||1
1648808390000|2022-04-01 10:19:50|1074|1071.5|1073.5|1071.3|1074|1071.8|1073.3|1071|1
1648808400000|2022-04-01 10:20:00|1073.8|1071.5|1074.3|1072|1074.3|1072.3|1073.5|1071.3|0
1648808410000|2022-04-01 10:20:10|1074.8|1072.5|1074|1071.8|1074.8|1072.5|1073.5|1071.5|0
1648808420000|2022-04-01 10:20:20|1074.3|1072|1075.3|1072.8|1075.3|1072.8|1074.3|1072|2
1648808430000|2022-04-01 10:20:30|1075|1072.5|1074.8|1072.3|1075.3|1072.8|1074.8|1072.3|0
1648808440000|2022-04-01 10:20:40|1074.5|1072|1074|1071.8|1074.5|1072|1074|1071.8|0
1648808450000|2022-04-01 10:20:50|1073.8||1073.8||1074||1073.8||0
1648808460000|2022-04-01 10:21:00|1073.5|1071.3|1073.5|1071.3|1073.8|1071.3|1073.5|1071.3|0
1648808470000|2022-04-01 10:21:10|1073.3|1071|1073.8|1071.3|1073.8|1071.3|1073.3|1071|1
1648808490000|2022-04-01 10:21:30|1073.3|1070.8|1073.3|1070.8|1073.5|1070.8|1073.3|1070.8|0
1648808500000|2022-04-01 10:21:40|1073|1070.5|1073.3|1071.5|1073.3|1071.5|1072.5|1070.5|3
1648808510000|2022-04-01 10:21:50|1073.5|1071.3|1073.5|1071.3|1073.5|1071.5|1073.5|1071|7
1648808520000|2022-04-01 10:22:00|1073|1071|1073|1071|1073.3|1071.3|1073|1071|0
1648808530000|2022-04-01 10:22:10|1073.3|1071.3|1072.5|1070.5|1073.3|1071.3|1072.5|1070.3|0
1648808540000|2022-04-01 10:22:20|1072.8|1071.3|1072.5|1070.5|1072.8|1071.3|1072.5|1070.5|1
1648808550000|2022-04-01 10:22:30|1072.3|1070.8|1073|1071|1073|1071|1072.3|1070.5|1
1648808560000|2022-04-01 10:22:40|1073.3|1070.8|1073|1071|1073.3|1071.3|1073|1070.8|0
1648808570000|2022-04-01 10:22:50|1072.8|1070.8|1072.3|1070.5|1072.8|1070.8|1072.3|1070.3|0
1648808580000|2022-04-01 10:23:00|1072|1070.3|1071.3|1069.3|1072|1070.5|1071|1069.3|26
1648808590000|2022-04-01 10:23:10|1071.5|1069.5|1071.3|1069.5|1071.5|1069.5|1071.3|1069.5|3
1648808600000|2022-04-01 10:23:20|1071|1069.3|1071|1069|1071.5|1069.3|1071|1068.8|5
1648808610000|2022-04-01 10:23:30|1071.3|1068.5|1071.3|1069.3|1071.5|1069.3|1070.3|1068.5|11
1648808620000|2022-04-01 10:23:40|1070.8|1069|1070.8|1068.5|1070.8|1069.3|1070.8|1068.5|5
1648808630000|2022-04-01 10:23:50|1071.3|1068.8|1070.5|1068.5|1071.3|1069|1070.5|1068.5|0
1648808640000|2022-04-01 10:24:00|1070.8|1068.3|1070.5|1068.5|1071|1068.5|1070|1068.3|10
1648808650000|2022-04-01 10:24:10|1070.8|1068.8|1071|1069.3|1071|1069.3|1070.5|1068.8|0
1648808660000|2022-04-01 10:24:20|1070.8|1069.5|1071.3|1069.5|1071.3|1069.5|1070.8|1069.5|2
1648808670000|2022-04-01 10:24:30|1071||1070.8||1071||1070.8||1
1648808680000|2022-04-01 10:24:40|1071|1070|1071.5|1070|1071.8|1070|1071|1070|10
1648808690000|2022-04-01 10:24:50|1071.8|1070.5|1072.3|1070.5|1072.3|1070.5|1071.5|1070.5|6
1648808700000|2022-04-01 10:25:00||1070.3||1070.8||1070.8||1070.3|0
1648808710000|2022-04-01 10:25:10|1073.5|1070.5|1073.8|1071.5|1074|1071.5|1073.5|1070.3|1
1648808720000|2022-04-01 10:25:20|1073.5|1071.3|1073.5|1071.3|1073.8|1071.3|1073.5|1071.3|0
1648808730000|2022-04-01 10:25:30|1074.5|1072.5|1073|1071.5|1074.5|1072.5|1073|1071|7
1648808740000|2022-04-01 10:25:40|1073.3||1073||1073.3||1073||0
1648808750000|2022-04-01 10:25:50|1072.5|1070|1072.8|1070.3|1072.8|1070.8|1072.5|1070|7
1648808760000|2022-04-01 10:26:00|1073|1070.5|1073.3|1071.3|1073.3|1071.3|1073|1070.5|0
1648808770000|2022-04-01 10:26:10|1073|1071|1074.3|1072.3|1074.3|1072.3|1073|1071|4
1648808780000|2022-04-01 10:26:20|1074||1073.8||1074||1073.8||4
1648808790000|2022-04-01 10:26:30|1073.5||1073.8||1073.8||1073.5||14
1648808800000|2022-04-01 10:26:40|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|1073.3|1071.3|18
1648808810000|2022-04-01 10:26:50|1073|1070.8|1072.8|1070.3|1073.3|1071|1072.5|1070.3|0
1648808820000|2022-04-01 10:27:00|1072.5|1070.5|1071.5|1069.5|1072.5|1070.5|1071.5|1069.5|12
1648808830000|2022-04-01 10:27:10|1071.8||1071.3||1071.8||1071.3||16
1648808840000|2022-04-01 10:27:20|1071.8|1069.8|1071.3|1069.5|1071.8|1069.8|1071.3|1069.5|0
1648808850000|2022-04-01 10:27:30|1071.8|1069.8|1071|1069|1071.8|1069.8|1070.8|1068.5|2
1648808860000|2022-04-01 10:27:40|1071.3|1068.8|1071|1069|1071.3|1069.3|1071|1068.8|0
1648808870000|2022-04-01 10:27:50|1070.8|1068.5|1070.8|1068.5|1070.8|1068.5|1070.8|1068.5|0
1648808880000|2022-04-01 10:28:00|1070.5|1069.8|1071.5|1069.3|1071.8|1070|1070.5|1069.3|20
1648808890000|2022-04-01 10:28:10|1071.8|1069.5|1071.3|1069.3|1071.8|1069.5|1071.3|1069.3|11
1648808900000|2022-04-01 10:28:20|1071|1069.5|1071.3|1069|1071.3|1069.5|1071|1069|3
1648808910000|2022-04-01 10:28:30|1071.5|1069.3|1071.5|1069.3|1071.5|1069.5|1071.5|1069.3|0
1648808920000|2022-04-01 10:28:40||1069.5||1069.5||1069.5||1069.3|0
1648808930000|2022-04-01 10:28:50|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071.3|1069|0
1648808940000|2022-04-01 10:29:00|1071|1069|1071|1069|1071|1069|1071|1069|0
1648808950000|2022-04-01 10:29:10|1071.3|1069.3|1071|1069|1071.3|1069.3|1071|1069|0
1648808960000|2022-04-01 10:29:20||1069.5||1069.5||1069.5||1069.5|0
1648808980000|2022-04-01 10:29:40|||||||||1
1648808990000|2022-04-01 10:29:50|1072|1070|1071.5|1069.5|1072|1070|1071.5|1069.5|7
1648809000000|2022-04-01 10:30:00|1071.8||1071.8||1072||1071.8||0
1648809010000|2022-04-01 10:30:10|1072|1070|1072|1069.8|1072|1070|1071.8|1069.8|1
1648809020000|2022-04-01 10:30:20|1071.8|1069.5|1072.3|1070|1072.3|1070|1071.8|1069.5|8
1648809030000|2022-04-01 10:30:30|1072|1070.3|1072.3|1070|1072.3|1070.3|1072|1070|0
1648809040000|2022-04-01 10:30:40|1072.8|1070.3|1072.8|1071|1072.8|1071|1072.8|1070|0
1648809050000|2022-04-01 10:30:50|1073.3|1070.8|1072.8|1070.8|1073.3|1071.5|1072.8|1070.8|5
1648809060000|2022-04-01 10:31:00|1073|1071|1072.3|1070|1073|1071.3|1072.3|1070|8
1648809070000|2022-04-01 10:31:10|1072.5|1070.3|1072.3|1070.3|1072.5|1070.3|1072.3|1070|6
1648809080000|2022-04-01 10:31:20||1070.5||1070.8||1070.8||1070.5|0
1648809090000|2022-04-01 10:31:30|1072.8|1071|1072.8|1071|1073|1071.3|1072.5|1070.8|1
1648809100000|2022-04-01 10:31:40|1072.5|1070.8|1072.3|1070.5|1072.5|1071|1072.3|1070.5|0
1648809110000|2022-04-01 10:31:50|1072.5|1070.8|1072.8|1070.8|1072.8|1071|1072|1070.5|0
1648809120000|2022-04-01 10:32:00||1071||1070.8||1071||1070.8|0
1648809130000|2022-04-01 10:32:10|1072.3|1070.3|1071.8|1070|1072.3|1070.3|1071.8|1070|2
1648809140000|2022-04-01 10:32:20|1072|1070.8|1072.3|1070.8|1072.5|1070.8|1071.8|1070.8|10
1648809150000|2022-04-01 10:32:30|1072.5|1070.3|1072.3|1070.3|1072.5|1070.5|1072|1070|12
1648809160000|2022-04-01 10:32:40|1072|1070.5|1072.8|1070.8|1072.8|1070.8|1072|1070|0
1648809170000|2022-04-01 10:32:50|1072.5||1072.5||1072.8||1072.5||0
1648809180000|2022-04-01 10:33:00|1072.8|1071|1073|1071.3|1073.5|1071.3|1072.8|1071|1
1648809190000|2022-04-01 10:33:10|1073.3|1071|1072.8|1071|1073.3|1071.3|1072.5|1071|0
1648809200000|2022-04-01 10:33:20|1072.5||1072.5||1072.8||1072.5||1
1648809210000|2022-04-01 10:33:30|1072.3|1070.3|1071.5|1069.8|1072.5|1070.3|1071.5|1069.8|8
1648809220000|2022-04-01 10:33:40|1071.3|1069.3|1071|1069|1071.3|1069.3|1070.5|1068.8|4
1648809230000|2022-04-01 10:33:50|1071.5|1069.5|1071|1069|1071.5|1069.5|1071|1068.8|0
1648809240000|2022-04-01 10:34:00|1070.8|1068.8|1071|1069|1071|1069.3|1070.8|1068.5|0
1648809250000|2022-04-01 10:34:10|1071.3|1069.3|1071.3|1069.5|1071.3|1069.5|1071.3|1068.8|0
1648809260000|2022-04-01 10:34:20|1071.5|1069.8|1071.8|1069.5|1071.8|1069.8|1071.5|1069.5|0
1648809270000|2022-04-01 10:34:30|1071.5|1069.8|1071.5|1069.5|1071.5|1069.8|1071.5|1069.5|0
1648809280000|2022-04-01 10:34:40||1069||1069.3||1069.5||1069|0
1648809290000|2022-04-01 10:34:50||1069.5||1069.5||1069.5||1069.5|0
1648809300000|2022-04-01 10:35:00|1071.8|1069.8|1071.5|1069.5|1071.8|1069.8|1071.5|1069.5|0
1648809310000|2022-04-01 10:35:10|1072|1069.8|1072|1070.5|1072|1070.5|1072|1069.8|2
1648809320000|2022-04-01 10:35:20|1071.8||1072.3||1072.3||1071.8||0
1648809330000|2022-04-01 10:35:30|1072|1070.8|1072.5|1070.5|1072.8|1070.8|1072|1070.5|0
1648809340000|2022-04-01 10:35:40|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.3|1070.5|15
1648809350000|2022-04-01 10:35:50|1073|1071.3|1073.3|1071.3|1073.3|1071.8|1073|1071.3|4
1648809360000|2022-04-01 10:36:00|1072.8|1071.5|1073|1071.3|1073|1071.5|1072.8|1071|1
1648809370000|2022-04-01 10:36:10|1073.3|1071|1073.3|1071.5|1073.3|1071.5|1073|1071|0
1648809380000|2022-04-01 10:36:20|1073.5|1071.8|1073.5|1071.5|1073.5|1071.8|1073.3|1071.5|0
1648809390000|2022-04-01 10:36:30|1072.5|1071.8|1072.5|1070.5|1072.5|1071.8|1072.5|1070.5|0
1648809400000|2022-04-01 10:36:40|1072|1070|1072|1070|1072|1070|1072|1069.8|2
1648809410000|2022-04-01 10:36:50|1071.8|1069.8|1071.8|1070|1071.8|1070.3|1071.8|1069.8|0
1648809420000|2022-04-01 10:37:00|1072|1069.8|1072|1070.3|1072|1070.3|1072|1069.8|0
1648809430000|2022-04-01 10:37:10|1072.5|1070|1072.5|1070.5|1072.5|1070.8|1072.5|1070|0
1648809440000|2022-04-01 10:37:20|1073.8|1070.8|1073.3|1071|1073.8|1071|1073.3|1070.5|3
1648809450000|2022-04-01 10:37:30|1073.5|1071.8|1073.8|1071.8|1073.8|1071.8|1073.3|1071.8|0
1648809460000|2022-04-01 10:37:40|1074|1071.5|1074|1071.8|1074|1071.8|1074|1071.5|0
1648809470000|2022-04-01 10:37:50|1073.8|1072|1073.8|1071.5|1073.8|1072|1073.8|1071.5|0
1648809480000|2022-04-01 10:38:00|1073.5|1071.3|1073.3|1071|1073.5|1071.3|1073.3|1071|0
1648809490000|2022-04-01 10:38:10|1073|1070.8|1073|1070.8|1073.3|1071|1073|1070.8|0
1648809500000|2022-04-01 10:38:20|1073.3|1071|1073|1070.8|1073.3|1071|1073|1070.8|0
1648809510000|2022-04-01 10:38:30|1073.3|1071.3|1073.3|1071.5|1073.3|1071.5|1073.3|1071|0
1648809520000|2022-04-01 10:38:40|1073|1071|1073|1071|1073|1071|1073|1071|0
1648809530000|2022-04-01 10:38:50|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|0
1648809540000|2022-04-01 10:39:00|1073.5|1071.3|1073.8|1071.8|1074|1071.8|1073.5|1071.3|0
1648809550000|2022-04-01 10:39:10|1074|1071.5|1073.3|1071.3|1074|1072|1073.3|1071.3|1
1648809560000|2022-04-01 10:39:20|1073.5|1071|1073.8|1071.5|1073.8|1071.5|1073.5|1071|1
1648809570000|2022-04-01 10:39:30|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1648809580000|2022-04-01 10:39:40||1071||1071||1071||1071|1
1648809590000|2022-04-01 10:39:50|1073|1071.3|1073.5|1071.3|1073.5|1071.3|1073|1071.3|0
1648809600000|2022-04-01 10:40:00|1073.8|1071.5|1073.3|1071|1073.8|1071.5|1073.3|1071|0
1648809610000|2022-04-01 10:40:10|1073|1071.5|1073|1071|1073|1071.5|1073|1071|0
1648809620000|2022-04-01 10:40:20|1072.8|1070.8|1072.5|1070.8|1072.8|1070.8|1072.5|1070.3|6
1648809630000|2022-04-01 10:40:30|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.3|2
1648809640000|2022-04-01 10:40:40||1070.3||1070.5||1070.5||1070.3|0
1648809650000|2022-04-01 10:40:50||1070.3||1070.5||1070.5||1070.3|0
1648809660000|2022-04-01 10:41:00||1070.3||1070.5||1070.5||1070.3|0
1648809670000|2022-04-01 10:41:10||1070.3||1070.8||1070.8||1070.3|0
1648809680000|2022-04-01 10:41:20||1070.5||1070.8||1070.8||1070.5|0
1648809690000|2022-04-01 10:41:30|1073.3|1070.5|1072.8|1070.8|1073.3|1071.3|1072.8|1070.5|1
1648809700000|2022-04-01 10:41:40|1073.3|1071|1074.5|1072.5|1074.5|1073|1073|1071|1
1648809710000|2022-04-01 10:41:50|1075.3|1073|1075.3|1073.5|1075.5|1074|1075|1073|5
1648809720000|2022-04-01 10:42:00|1075.5|1073.3|1075.5|1072.8|1075.5|1073.3|1075.5|1072.8|6
1648809730000|2022-04-01 10:42:10||1073||1073.3||1073.3||1072.8|1
1648809740000|2022-04-01 10:42:20||1073.8||1073.5||1073.8||1073.5|0
1648809750000|2022-04-01 10:42:30||1073.3||1073.3||1073.3||1073|0
1648809760000|2022-04-01 10:42:40|1075.3|1073|1075.3|1073|1075.3|1073|1075|1072.8|0
1648809770000|2022-04-01 10:42:50|1075|1072.8|1075|1073|1075.3|1073.3|1075|1072.8|0
1648809780000|2022-04-01 10:43:00|1075.3|1073.3|1075.3|1073|1075.3|1073.3|1075.3|1073|0
1648809790000|2022-04-01 10:43:10|1075.5|1073.3|1075.5|1073.5|1075.5|1073.5|1075.5|1073.3|0
1648809800000|2022-04-01 10:43:20|1075.3|1073|1075.3|1073.5|1075.5|1073.5|1075.3|1073|2
1648809810000|2022-04-01 10:43:30|1075.5|1073|1075.3|1073|1075.5|1073.3|1075.3|1073|1
1648809820000|2022-04-01 10:43:40|1075|1072.8|1075|1073|1075|1073|1074.5|1072.5|3
1648809840000|2022-04-01 10:44:00|1074.5|1072.5|1074.5|1072.5|1074.8|1072.5|1074.5|1072.3|0
1648809850000|2022-04-01 10:44:10|1075|1072.8|1075|1072.8|1075|1072.8|1075|1072.8|3
1648809860000|2022-04-01 10:44:20|1074.8|1073|1074.8|1072.8|1074.8|1073|1074.8|1072.5|0
1648809870000|2022-04-01 10:44:30||1072.5||1072.5||1072.8||1072.5|0
1648809880000|2022-04-01 10:44:40|1074.5|1072.8|1074.5|1072.5|1074.5|1072.8|1074.5|1072.5|2
1648809890000|2022-04-01 10:44:50||1072.8||1072.5||1072.8||1072.5|0
1648809900000|2022-04-01 10:45:00||1072.8||1072.8||1072.8||1072.5|0
1648809910000|2022-04-01 10:45:10|1074.8|1072.5|1074.8|1072.5|1074.8|1072.8|1074.8|1072.5|1
1648809920000|2022-04-01 10:45:20|1074.3|1072|1074.3|1072|1074.3|1072|1074.3|1072|0
1648809930000|2022-04-01 10:45:30|1073.5|1071.8|1073.3|1071|1073.5|1071.8|1073.3|1071|0
1648809950000|2022-04-01 10:45:50|1072.8|1071.3|1073.5|1071.8|1073.5|1071.8|1072.8|1071.3|22
1648809960000|2022-04-01 10:46:00|1073|1071|1073.3|1071|1073.5|1071|1073|1071|2
1648809970000|2022-04-01 10:46:10|1073|1070.8|1072.8|1070.8|1073|1071|1072.8|1070.8|0
1648809980000|2022-04-01 10:46:20|1072.5|1070.5|1072.3|1070.5|1072.8|1070.5|1072.3|1070.5|26
1648809990000|2022-04-01 10:46:30|1072|1070.3|1072|1070|1072|1070.3|1071.8|1070|1
1648810000000|2022-04-01 10:46:40|1071.8|1069.5|1071.8|1070|1071.8|1070|1071.8|1069.5|50
1648810010000|2022-04-01 10:46:50|1071.5|1069.8|1071.8|1070|1071.8|1070|1071.3|1069.5|1
1648810020000|2022-04-01 10:47:00|1072|1070.3|1072.5|1070.5|1072.5|1070.5|1072|1070.3|0
1648810030000|2022-04-01 10:47:10|1072.3|1070.3|1072.3|1070.3|1072.3|1070.5|1072.3|1070.3|0
1648810040000|2022-04-01 10:47:20|1072|1070|1072.3|1070|1072.3|1070.3|1072|1070|10
1648810050000|2022-04-01 10:47:30|1072|1069.8|1071.8|1069.8|1072|1069.8|1071.8|1069.8|0
1648810070000|2022-04-01 10:47:50|1072.3|1070.3|1072.5|1070.3|1072.8|1070.5|1072.3|1070.3|6
1648810080000|2022-04-01 10:48:00||1070.5||1070.5||1070.5||1070.3|1
1648810090000|2022-04-01 10:48:10|1072.8|1070.3|1072.8|1070.5|1072.8|1071|1072.8|1070.3|2
1648810100000|2022-04-01 10:48:20|1072.5|1070.3|1072.8|1070.5|1072.8|1070.5|1072.3|1070.3|0
1648810110000|2022-04-01 10:48:30|1072.5|1070.3|1073.3|1071.3|1073.3|1071.3|1072.5|1070.3|25
1648810120000|2022-04-01 10:48:40||1071||1071.3||1071.3||1071|0
1648810130000|2022-04-01 10:48:50|1073|1070.8|1072.8|1070.8|1073|1070.8|1072.8|1070.5|0
1648810140000|2022-04-01 10:49:00||1070.5||1070.5||1070.8||1070.5|3
1648810150000|2022-04-01 10:49:10|1073|1070.8|1073.5|1071.5|1073.5|1071.5|1073|1070.8|0
1648810160000|2022-04-01 10:49:20|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|0
1648810170000|2022-04-01 10:49:30|1073|1071|1072.3|1070.3|1073|1071|1072.3|1070.3|0
1648810180000|2022-04-01 10:49:40|1072||1072.3||1072.3||1072||0
1648810190000|2022-04-01 10:49:50|1072||1072.3||1072.3||1072||0
1648810200000|2022-04-01 10:50:00||1070.5||1070.3||1070.5||1070.3|0
1648810210000|2022-04-01 10:50:10|1072.8|1070.5|1072.5|1070.3|1072.8|1070.5|1072.5|1070.3|4
1648810220000|2022-04-01 10:50:20|1072.3|1070.5|1071.5|1069.8|1072.5|1070.5|1071.5|1069.8|1
1648810230000|2022-04-01 10:50:30|1072|1070|1071.8|1069.8|1072|1070|1071.8|1069.8|0
1648810240000|2022-04-01 10:50:40|1071.5|1069.3|1070.5|1068.5|1071.5|1069.3|1070.3|1068.5|12
1648810250000|2022-04-01 10:50:50|1070.3|1068.8|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|0
1648810260000|2022-04-01 10:51:00|1070.5||1070.3||1070.5||1070||15
1648810270000|2022-04-01 10:51:10|1070||1070.3||1070.3||1070||1
1648810280000|2022-04-01 10:51:20|1070||1070||1070.3||1070||0
1648810290000|2022-04-01 10:51:30|1070.3||1070.3||1070.3||1070||10
1648810300000|2022-04-01 10:51:40|1070|1068|1070|1068.3|1070|1068.3|1070|1068|12
1648810310000|2022-04-01 10:51:50|1070.3|1068|1070|1068.3|1070.3|1068.3|1070|1068|0
1648810320000|2022-04-01 10:52:00|1069.8|1068|1070|1068.3|1070.3|1068.3|1069.8|1068|0
1648810340000|2022-04-01 10:52:20|1069.5|1067.5|1069.5|1067.8|1069.8|1067.8|1069.5|1067.5|1
1648810350000|2022-04-01 10:52:30|1069.8|1067.5|1069.5|1067.5|1069.8|1067.5|1069.5|1067.5|0
1648810360000|2022-04-01 10:52:40|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|0
1648810370000|2022-04-01 10:52:50|1069.3|1067.5|1069.3|1067.3|1069.5|1067.8|1069.3|1067.3|0
1648810380000|2022-04-01 10:53:00|1069.5|1067.5|1069.3|1067.5|1069.5|1067.5|1069.3|1067.5|9
1648810390000|2022-04-01 10:53:10|1069.5|1067.8|1069.5|1067.3|1069.5|1067.8|1069.3|1067.3|35
1648810400000|2022-04-01 10:53:20|1069.3||1069.3||1069.3||1069||0
1648810410000|2022-04-01 10:53:30|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|0
1648810420000|2022-04-01 10:53:40|1069.3|1067.3|1068|1066.5|1069.3|1067.3|1068|1066.5|14
1648810430000|2022-04-01 10:53:50|1067.8||1067.8||1068||1067.8||7
1648810440000|2022-04-01 10:54:00|1068||1068||1068||1068||0
1648810450000|2022-04-01 10:54:10|1067.8||1068||1068.3||1067.8||3
1648810460000|2022-04-01 10:54:20|1068.3||1068.5||1068.5||1068.3||2
1648810470000|2022-04-01 10:54:30|1068.3||1068.3||1068.3||1068.3||0
1648810480000|2022-04-01 10:54:40|1068||1068||1068||1068||1
1648810490000|2022-04-01 10:54:50|||||||||2
1648810500000|2022-04-01 10:55:00|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067|1065.5|6
1648810520000|2022-04-01 10:55:20|1067|1065.3|1066.8|1065.3|1067|1065.3|1066.8|1065|1
1648810530000|2022-04-01 10:55:30|1067|1065.5|1066.8|1065.5|1067|1065.5|1066.8|1065.3|1
1648810540000|2022-04-01 10:55:40||1065.3||1065.3||1065.3||1065.3|1
1648810550000|2022-04-01 10:55:50|1067|1065.5|1067|1065.3|1067|1065.5|1067|1065.3|1
1648810560000|2022-04-01 10:56:00|1066.8||1066.8||1066.8||1066.8||0
1648810570000|2022-04-01 10:56:10||1065||1065||1065||1065|4
1648810580000|2022-04-01 10:56:20|1068|1066.3|1068|1066.5|1068|1066.5|1068|1066.3|4
1648810590000|2022-04-01 10:56:30|1068.3|1066.3|1068|1066.3|1068.3|1066.5|1068|1066|0
1648810600000|2022-04-01 10:56:40|1068.3|1066.5|1068.3|1066|1068.5|1066.5|1068.3|1066|1
1648810610000|2022-04-01 10:56:50|1068|1065.8|1068.3|1066.3|1068.3|1066.3|1068|1065.8|0
1648810620000|2022-04-01 10:57:00||1066||1066.5||1066.5||1066|0
1648810630000|2022-04-01 10:57:10|1068.5|1066.8|1069.5|1067.5|1069.8|1067.8|1068.5|1066.8|0
1648810640000|2022-04-01 10:57:20|1069.3|1067.3|1069.3|1067|1069.3|1067.3|1069.3|1067|0
1648810650000|2022-04-01 10:57:30||1067.3||1067.3||1067.3||1067.3|0
1648810660000|2022-04-01 10:57:40|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|0
1648810670000|2022-04-01 10:57:50|1069.5|1068|1070|1067.8|1070|1068|1069.5|1067.8|0
1648810680000|2022-04-01 10:58:00|1069.8||1069.8||1069.8||1069.8||0
1648810690000|2022-04-01 10:58:10|1069.5|1068|1069.8|1068|1070|1068|1069.5|1068|2
1648810700000|2022-04-01 10:58:20|1070||1070||1070||1070||0
1648810710000|2022-04-01 10:58:30|1069.3|1067|1068.8|1067.3|1069.5|1067.5|1068.8|1067|2
1648810720000|2022-04-01 10:58:40|1068.5|1067|1068.3|1066.5|1068.5|1067|1068.3|1066.5|4
1648810730000|2022-04-01 10:58:50|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.8|0
1648810750000|2022-04-01 10:59:10|1068.3|1066.3|1067.8|1066.3|1068.5|1066.3|1067.8|1066.3|2
1648810760000|2022-04-01 10:59:20|1067.5|1066|1068|1066.3|1068|1066.3|1067.5|1065.8|1
1648810770000|2022-04-01 10:59:30|1068.3||1068.3||1068.3||1068.3||0
1648810780000|2022-04-01 10:59:40|1068.5|1066.5|1068.5|1066.8|1068.5|1066.8|1068.5|1066.5|0
1648810790000|2022-04-01 10:59:50|1068.3|1066.5|1068.5|1066.5|1068.5|1066.5|1068.3|1066.3|2
1648810800000|2022-04-01 11:00:00|1068.3|1066.3|1068.5|1066.3|1068.5|1066.3|1068.3|1066|0
1648810810000|2022-04-01 11:00:10|1068.8|1066.5|1069.5|1067.3|1069.5|1067.3|1068.8|1066.5|0
1648810820000|2022-04-01 11:00:20|1069.3|1067.5|1069.3|1067.3|1069.5|1067.5|1069.3|1067|0
1648810830000|2022-04-01 11:00:30|1069.5|1067|1069.5|1067.3|1069.5|1067.3|1069|1067|0
1648810840000|2022-04-01 11:00:40|1069.3||1069.3||1069.5||1069.3||0
1648810860000|2022-04-01 11:01:00|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1067|0
1648810870000|2022-04-01 11:01:10|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|0
1648810890000|2022-04-01 11:01:30|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1067|0
1648810900000|2022-04-01 11:01:40|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|3
1648810920000|2022-04-01 11:02:00|1068.8|1067|1069.8|1067.8|1069.8|1067.8|1068.8|1067|1
1648810930000|2022-04-01 11:02:10|1070.5|1068|1069.8|1068|1070.5|1068|1069.8|1067.8|0
1648810940000|2022-04-01 11:02:20|1070|1068.3|1070|1068|1070|1068.3|1069.8|1068|0
1648810950000|2022-04-01 11:02:30|1069.8|1067.8|1069.8|1068|1069.8|1068|1069.8|1067.8|0
1648810960000|2022-04-01 11:02:40|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|0
1648810970000|2022-04-01 11:02:50|1069.8|1068|1069.8|1068|1070|1068|1069.8|1067.8|0
1648810980000|2022-04-01 11:03:00|1069.5|1067.8|1069.5|1067.8|1069.5|1068|1069.5|1067.8|0
1648811000000|2022-04-01 11:03:20|1069.8||1069.5||1069.8||1069.5||0
1648811010000|2022-04-01 11:03:30|1069.8||1069.8||1069.8||1069.5||1
1648811020000|2022-04-01 11:03:40|1069.5||1069.5||1069.8||1069.5||0
1648811030000|2022-04-01 11:03:50|1069.3|1068|1069.5|1067.8|1069.8|1068|1069.3|1067.8|1
1648811040000|2022-04-01 11:04:00|1070|1068|1070|1068|1070|1068.3|1070|1068|0
1648811050000|2022-04-01 11:04:10|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1648811060000|2022-04-01 11:04:20|1070|1068.8|1070.3|1068.3|1070.5|1068.8|1070|1068.3|5
1648811070000|2022-04-01 11:04:30|1070|1068|1069.8|1067.8|1070|1068|1069.8|1067.8|0
1648811080000|2022-04-01 11:04:40|1070|1068|1069.8|1067.8|1070|1068|1069.8|1067.8|0
1648811090000|2022-04-01 11:04:50|1070|1068|1070.8|1068.8|1071|1068.8|1070|1068|0
1648811100000|2022-04-01 11:05:00|1071|1068.5|1070.8|1069|1071|1069|1070.8|1068.5|0
1648811110000|2022-04-01 11:05:10|1071.3|1069.3|1070.8|1069|1071.3|1069.3|1070.3|1068.8|0
1648811120000|2022-04-01 11:05:20|1070.5|1068.8|1070.5|1068.5|1070.5|1068.8|1070.5|1068.5|0
1648811130000|2022-04-01 11:05:30|1071|1068.8|1070.5|1069|1071|1069.3|1070.5|1068.8|0
1648811140000|2022-04-01 11:05:40||1068.8||1068.8||1068.8||1068.8|0
1648811150000|2022-04-01 11:05:50|1070.3|1068.5|1070.5|1068.5|1070.5|1068.5|1070|1068.3|14
1648811160000|2022-04-01 11:06:00|1070.3|1068.8|1070.8|1068.8|1070.8|1068.8|1070.3|1068.5|1
1648811170000|2022-04-01 11:06:10|1070.5|1069|1070.5|1068.8|1070.5|1069|1070.5|1068.8|0
1648811180000|2022-04-01 11:06:20|1071|1069|1071.3|1069.3|1071.3|1069.3|1071|1069|0
1648811190000|2022-04-01 11:06:30|1071|1069|1070.5|1069|1071.3|1069.3|1070.5|1068.8|0
1648811200000|2022-04-01 11:06:40|1070.8|1068.8|1070.5|1068.8|1070.8|1068.8|1070.5|1068.8|1
1648811210000|2022-04-01 11:06:50|1070.3|1069|1070.5|1068.8|1070.8|1069|1070.3|1068.8|1
1648811220000|2022-04-01 11:07:00|1070.3|1068.3|1071.3|1069.5|1071.3|1069.5|1070.3|1068.3|1
1648811230000|2022-04-01 11:07:10|1071|1069.3|1071|1069.3|1071|1069.5|1071|1069.3|0
1648811240000|2022-04-01 11:07:20|1071.3|1069.5|1070.5|1068.5|1071.3|1069.5|1070.5|1068.5|0
1648811250000|2022-04-01 11:07:30|1070.3|1068.8|1070|1068|1070.5|1068.8|1070|1068|3
1648811260000|2022-04-01 11:07:40|1069.8|1068.3|1069.8|1068|1069.8|1068.3|1069.5|1068|0
1648811270000|2022-04-01 11:07:50|1069.5|1067.8|1069.5|1067.5|1069.8|1067.8|1069.3|1067.5|0
1648811280000|2022-04-01 11:08:00|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|0
1648811290000|2022-04-01 11:08:10|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.3|5
1648811300000|2022-04-01 11:08:20|1069|1067.3|1069|1067.5|1069|1067.8|1068.8|1067|0
1648811310000|2022-04-01 11:08:30|1069.5|1067.8|1070|1067.8|1070|1067.8|1069.5|1067.8|34
1648811320000|2022-04-01 11:08:40|1069.8|1068.5|1070.5|1068.8|1070.8|1068.8|1069.8|1068.5|1
1648811330000|2022-04-01 11:08:50|1070.3|1068.5|1071|1069.3|1071|1069.3|1070.3|1068.5|30
1648811340000|2022-04-01 11:09:00|1071.3|1069.5|1071|1069|1071.3|1069.5|1071|1069|0
1648811360000|2022-04-01 11:09:20|1070.8||1070.8||1070.8||1070.5||0
1648811370000|2022-04-01 11:09:30|1071.3|1069.5|1070|1068.3|1071.5|1069.8|1070|1068.3|1
1648811380000|2022-04-01 11:09:40|1069.8|1068|1070.3|1068|1070.3|1068|1069.8|1067.8|0
1648811390000|2022-04-01 11:09:50|1070|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.5|0
1648811400000|2022-04-01 11:10:00|1070.8|1069|1070.8|1069|1070.8|1069|1070.5|1069|0
1648811420000|2022-04-01 11:10:20|1070.5|1068.8|1070.8|1069|1070.8|1069|1070.5|1068.8|1
1648811430000|2022-04-01 11:10:30|1071|1069.3|1072|1070|1072|1070.3|1071|1069.3|12
1648811440000|2022-04-01 11:10:40|1072.5|1070.3|1072.5|1070.3|1073|1070.5|1072.5|1070.3|2
1648811450000|2022-04-01 11:10:50|1072.3|1070|1072.3|1070|1072.5|1070.3|1072.3|1070|0
1648811460000|2022-04-01 11:11:00|1072.5|1070.3|1072.8|1070.8|1072.8|1070.8|1072.5|1070|0
1648811470000|2022-04-01 11:11:10|1073|1070.5|1072.5|1070.5|1073|1070.5|1072.5|1070.5|0
1648811480000|2022-04-01 11:11:20|1072.8|1070.8|1072.8|1070.8|1072.8|1071|1072.5|1070.5|0
1648811490000|2022-04-01 11:11:30|1072.5||1072.5||1072.8||1072.5||0
1648811500000|2022-04-01 11:11:40|1071.8|1070|1071.8|1070|1071.8|1070.3|1071.8|1069.8|7
1648811510000|2022-04-01 11:11:50||1069.8||1070||1070.3||1069.8|0
1648811520000|2022-04-01 11:12:00|1071.5|1069.8|1072|1070.3|1072|1070.3|1071.5|1069.8|16
1648811530000|2022-04-01 11:12:10|1071.8|1070|1072|1070.3|1072|1070.3|1071.5|1069.8|0
1648811540000|2022-04-01 11:12:20|1071.8|1070|1072|1070|1072|1070.3|1071.8|1070|0
1648811550000|2022-04-01 11:12:30|1071.8|1070.3|1072.3|1070.3|1072.3|1070.3|1071.8|1070|1
1648811560000|2022-04-01 11:12:40|1071.8|1070|1072|1070|1072|1070|1071.8|1069.8|4
1648811570000|2022-04-01 11:12:50|1071.8|1069.8|1072|1070.3|1072|1070.3|1071.8|1069.8|5
1648811580000|2022-04-01 11:13:00|1071.8|1070|1072.5|1070.3|1072.5|1070.3|1071.8|1070|1
1648811600000|2022-04-01 11:13:20|1072.3|1070.5|1072.3|1070.3|1072.3|1070.5|1072.3|1070.3|0
1648811610000|2022-04-01 11:13:30|1072.5|1070|1072|1069.8|1072.5|1070|1072|1069.8|0
1648811620000|2022-04-01 11:13:40|1072.3|1070|1072.3|1070|1072.5|1070.3|1072.3|1069.8|0
1648811630000|2022-04-01 11:13:50|1072|1069.8|1072|1069.8|1072|1069.8|1072|1069.8|0
1648811640000|2022-04-01 11:14:00|1071.8|1069.5|1072|1070|1072.3|1070|1071.5|1069.5|3
1648811650000|2022-04-01 11:14:10||1069.8||1069.8||1070||1069.8|0
1648811660000|2022-04-01 11:14:20|1071.8|1069.5|1071.5|1069.8|1071.8|1070|1071.5|1069.5|2
1648811670000|2022-04-01 11:14:30|1071.3|1069.5|1072.3|1070.3|1072.3|1070.3|1071.3|1069.5|0
1648811680000|2022-04-01 11:14:40|1072.5|1070.5|1072.8|1070.5|1072.8|1070.5|1072.3|1070.3|2
1648811690000|2022-04-01 11:14:50|1072.3|1070.8|1072.3|1070|1072.3|1070.8|1072|1070|9
1648811700000|2022-04-01 11:15:00|1072|1070.3|1072|1070.5|1072.5|1070.5|1072|1070.3|0
1648811710000|2022-04-01 11:15:10|1071.8|1069.8|1071.5|1069.5|1071.8|1069.8|1071.5|1069|4
1648811720000|2022-04-01 11:15:20|1071.8|1069.8|1071.8|1070|1072|1070|1071.8|1069.8|5
1648811730000|2022-04-01 11:15:30|1072.3|1069.8|1071.8|1069.8|1072.3|1070|1071.8|1069.8|1
1648811740000|2022-04-01 11:15:40|1071.5|1070|1071.8|1069.8|1071.8|1070|1071.5|1069.8|1
1648811750000|2022-04-01 11:15:50|1071.5|1069.5|1071.3|1069.3|1071.8|1069.5|1071|1069.3|0
1648811760000|2022-04-01 11:16:00|1071.5|1069.5|1071.5|1069.5|1071.5|1069.8|1071.5|1069.5|0
1648811770000|2022-04-01 11:16:10|1071|1069|1070.5|1068.5|1071|1069|1070.5|1068.5|4
1648811780000|2022-04-01 11:16:20|1070.8|1068.8|1070.5|1068.5|1070.8|1068.8|1070.5|1068.5|0
1648811790000|2022-04-01 11:16:30|1070.3|1068.3|1070.3|1068.5|1070.5|1068.5|1070|1068.3|0
1648811800000|2022-04-01 11:16:40|1070.5|1068.8|1070.8|1068.8|1070.8|1068.8|1070.5|1068.5|0
1648811810000|2022-04-01 11:16:50|1071|1069|1070.8|1068.8|1071|1069.3|1070.8|1068.8|0
1648811820000|2022-04-01 11:17:00|1070.5|1069|1071|1069|1071|1069|1070.5|1068.8|0
1648811830000|2022-04-01 11:17:10|1071.5|1069.5|1071|1069.3|1071.5|1069.5|1071|1069.3|0
1648811840000|2022-04-01 11:17:20|1071.3||1071.3||1071.3||1070.8||1
1648811850000|2022-04-01 11:17:30||1069.5||1069.3||1069.5||1069.3|0
1648811860000|2022-04-01 11:17:40|1071.5|1069.8|1071.5|1070|1071.5|1070|1071.5|1069.8|3
1648811870000|2022-04-01 11:17:50|1072|1070.3|1072|1070.5|1072.3|1070.5|1072|1070|4
1648811880000|2022-04-01 11:18:00|1072.3|1070|1072.3|1070.3|1072.3|1070.3|1071.8|1070|0
1648811890000|2022-04-01 11:18:10|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.3|1070.5|0
1648811900000|2022-04-01 11:18:20|1072.8|1070.8|1072.5|1070.8|1073.3|1071.5|1072.5|1070.5|1
1648811910000|2022-04-01 11:18:30|1072.3|1070.5|1072.8|1070.8|1073|1071|1072.3|1070.5|4
1648811920000|2022-04-01 11:18:40|1072.5|1071|1072.5|1070.8|1072.8|1071|1072.5|1070.8|1
1648811930000|2022-04-01 11:18:50|1072.8|1070.3|1073|1071|1073|1071|1072.5|1070.3|4
1648811940000|2022-04-01 11:19:00|1073.3|1071.3|1073.3|1071.3|1073.5|1071.3|1073.3|1071.3|2
1648811950000|2022-04-01 11:19:10||1071.5||1071.5||1071.8||1071.5|1
1648811960000|2022-04-01 11:19:20|1073|1071.3|1073|1071.3|1073.3|1071.3|1073|1071.3|0
1648811970000|2022-04-01 11:19:30|1073.3||1073||1073.3||1073||0
1648811980000|2022-04-01 11:19:40|1072.8|1070.8|1072.5|1070.8|1073|1071|1072.5|1070.8|0
1648811990000|2022-04-01 11:19:50|1072.8|1071|1073|1070.8|1073|1071|1072.8|1070.8|0
1648812000000|2022-04-01 11:20:00|1073.3|1071.3|1073.3|1071.8|1073.5|1071.8|1073.3|1071.3|0
1648812010000|2022-04-01 11:20:10|1073.5|1071.5|1073.5|1071.8|1073.5|1071.8|1073.5|1071.5|0
1648812020000|2022-04-01 11:20:20|1073.8|1072|1072.8|1071|1073.8|1072|1072.8|1071|1
1648812030000|2022-04-01 11:20:30|1072.5|1070.5|1072.5|1070.5|1072.5|1070.8|1072.3|1070.5|0
1648812040000|2022-04-01 11:20:40|1072.3|1070.8|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|0
1648812050000|2022-04-01 11:20:50|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1
1648812060000|2022-04-01 11:21:00|1072.8|1071|1072.5|1070.8|1072.8|1071|1072.5|1070.8|1
1648812070000|2022-04-01 11:21:10|1071.8|1069.8|1071.5|1069.8|1071.8|1069.8|1071.5|1069.5|0
1648812080000|2022-04-01 11:21:20|1071.3|1069|1071|1069|1071.3|1069.3|1070.8|1068.8|0
1648812090000|2022-04-01 11:21:30|1070.8|1068.8|1070.5|1068.8|1071|1068.8|1070.5|1068.8|0
1648812100000|2022-04-01 11:21:40|1071|1068.5|1071|1069|1071|1069|1070.8|1068.5|7
1648812110000|2022-04-01 11:21:50|1070.8||1070.8||1070.8||1070.8||0
1648812120000|2022-04-01 11:22:00|1071|1069.3|1070.5|1068.8|1071|1069.3|1070.5|1068.5|4
1648812130000|2022-04-01 11:22:10|1070.8|1069.3|1071|1069|1071|1069.3|1070.8|1069|6
1648812140000|2022-04-01 11:22:20|1070.8|1068.8|1070.8|1068.8|1071|1069|1070.8|1068.8|2
1648812150000|2022-04-01 11:22:30|1070.5|1068.5|1070.3|1068.3|1070.8|1068.5|1070.3|1068.3|0
1648812160000|2022-04-01 11:22:40|1070|1068|1070.3|1068.3|1070.3|1068.3|1070|1068|0
1648812170000|2022-04-01 11:22:50|1070|1068|1070|1068|1070|1068.3|1070|1068|0
1648812180000|2022-04-01 11:23:00|1069.8|1068.3|1070.3|1068.5|1070.3|1068.5|1069.8|1068.3|0
1648812190000|2022-04-01 11:23:10|1070.8|1068.3|1070.8|1068.8|1070.8|1068.8|1070.8|1068.3|1
1648812200000|2022-04-01 11:23:20|1071|1068.5|1071|1069|1071|1069|1071|1068.5|0
1648812210000|2022-04-01 11:23:30|1070.8|1068.8|1071|1069|1071|1069|1070.8|1068.8|1
1648812220000|2022-04-01 11:23:40|1070.8|1068.8|1070.3|1068.5|1070.8|1068.8|1070.3|1068.5|1
1648812230000|2022-04-01 11:23:50|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.5|0
1648812240000|2022-04-01 11:24:00|1070.8|1069.3|1071|1069.3|1071|1069.5|1070.8|1069.3|0
1648812250000|2022-04-01 11:24:10|1071.3|1069.5|1070.8|1069.3|1071.3|1069.5|1070.8|1069.3|0
1648812260000|2022-04-01 11:24:20|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|0
1648812270000|2022-04-01 11:24:30|1070.8||1070.8||1070.8||1070.5||0
1648812280000|2022-04-01 11:24:40|1070.5|1068.5|1070.3|1068.5|1070.8|1068.8|1070.3|1068.5|0
1648812290000|2022-04-01 11:24:50|1070|1068.3|1069.8|1068|1070.3|1068.5|1069.8|1068|0
1648812300000|2022-04-01 11:25:00|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|0
1648812310000|2022-04-01 11:25:10|1068.8|1067.3|1068|1066.3|1068.8|1067.3|1067.8|1066|4
1648812320000|2022-04-01 11:25:20|1068.3||1068.3||1068.3||1068||0
1648812330000|2022-04-01 11:25:30|1067.8|1065.8|1068|1066|1068|1066|1067.8|1065.8|0
1648812340000|2022-04-01 11:25:40|1067.8||1068||1068||1067.8||0
1648812350000|2022-04-01 11:25:50|1067.8|1065.8|1067.8|1065.8|1068|1065.8|1067.8|1065.8|0
1648812360000|2022-04-01 11:26:00|1068|1066|1068|1066|1068|1066|1068|1066|0
1648812370000|2022-04-01 11:26:10|1068.5|1066.5|1068.5|1067.3|1068.5|1067.3|1068.3|1066.5|13
1648812380000|2022-04-01 11:26:20|1068.8|1067|1068.8|1066.8|1069|1067|1068.5|1066.8|8
1648812390000|2022-04-01 11:26:30|1069|1067|1068.8|1066.8|1069|1067|1068.8|1066.8|0
1648812400000|2022-04-01 11:26:40|1068.5||1068.5||1068.5||1068.5||0
1648812410000|2022-04-01 11:26:50|1068.8|1067|1068.5|1066.8|1069|1067|1068.5|1066.8|0
1648812420000|2022-04-01 11:27:00|1068|1066.5|1068.5|1066.5|1068.5|1066.5|1068|1066.5|0
1648812430000|2022-04-01 11:27:10|1068.3|1066.8|1068.5|1066.5|1068.5|1066.8|1068.3|1066.5|2
1648812440000|2022-04-01 11:27:20|1068.3|1066.3|1068|1066|1068.3|1066.3|1068|1066|1
1648812450000|2022-04-01 11:27:30|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|1067.8|1065.5|0
1648812460000|2022-04-01 11:27:40||1065.5||1065.8||1065.8||1065.5|0
1648812470000|2022-04-01 11:27:50||1066||1065.8||1066||1065.8|0
1648812480000|2022-04-01 11:28:00|1068|1066|1068|1066.3|1068|1066.3|1068|1065.8|7
1648812490000|2022-04-01 11:28:10|1067.8|1066|1067.8|1066|1067.8|1066.3|1067.8|1065.8|0
1648812500000|2022-04-01 11:28:20|1067.5|1065.8|1067.5|1065.5|1067.8|1065.8|1067.5|1065.5|0
1648812510000|2022-04-01 11:28:30|1067.8|1065.8|1067.5|1065.5|1067.8|1065.8|1067.5|1065.5|0
1648812520000|2022-04-01 11:28:40|1067.3|1065.8|1067.3|1065.5|1067.3|1065.8|1067.3|1065.5|1
1648812530000|2022-04-01 11:28:50|1066.5|1065.3|1066.8|1065|1066.8|1065.3|1066.5|1064.8|1
1648812550000|2022-04-01 11:29:10|1067|1065.3|1067|1065.3|1067|1065.3|1067|1065|1
1648812570000|2022-04-01 11:29:30||1065||1065.3||1065.3||1065|0
1648812580000|2022-04-01 11:29:40|1066.8|1064.8|1066.8|1064.8|1066.8|1065|1066.5|1064.8|0
1648812590000|2022-04-01 11:29:50|1067|1065.3|1066.3|1064.5|1067.3|1065.5|1066|1064.5|0
1648812600000|2022-04-01 11:30:00|1066.5|1064.8|1066.8|1065|1066.8|1065|1066.3|1064.8|0
1648812610000|2022-04-01 11:30:10|1066.5|1064.8|1066.8|1064.8|1066.8|1064.8|1066.3|1064.5|0
1648812620000|2022-04-01 11:30:20|1067|1065|1066.8|1065|1067|1065.3|1066.8|1065|0
1648812630000|2022-04-01 11:30:30|1067|1065.3|1066.8|1065|1067|1065.3|1066.5|1064.8|5
1648812640000|2022-04-01 11:30:40|1066.5|1064.8|1066.5|1064.8|1066.8|1065|1066.5|1064.5|0
1648812650000|2022-04-01 11:30:50|1066|1064.5|1066|1064.3|1066|1064.5|1065.3|1063.5|10
1648812660000|2022-04-01 11:31:00|1066.3|1064.5|1066.5|1064.8|1066.5|1064.8|1066|1064.3|0
1648812680000|2022-04-01 11:31:20|1066.3|1064.5|1066.8|1064.8|1066.8|1064.8|1066.3|1064.3|3
1648812690000|2022-04-01 11:31:30|1066.5|1064.5|1066|1064|1066.5|1064.5|1066|1063.8|0
1648812700000|2022-04-01 11:31:40|1065.8|1063.8|1065.5|1063.8|1066|1064|1065.5|1063.8|0
1648812710000|2022-04-01 11:31:50|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065|1063.3|0
1648812720000|2022-04-01 11:32:00|1065.5|1063.3|1065.8|1063.8|1065.8|1064|1065.5|1063.3|0
1648812730000|2022-04-01 11:32:10|1065.5|1063.5|1065.5|1063.8|1065.8|1064|1065.3|1063.5|0
1648812740000|2022-04-01 11:32:20|1065.8|1064|1065.8|1064|1065.8|1064|1065.5|1063.8|0
1648812750000|2022-04-01 11:32:30|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1648812760000|2022-04-01 11:32:40|1065.8|1064|1065.3|1063.3|1065.8|1064|1065.3|1063.3|0
1648812770000|2022-04-01 11:32:50||1063.5||1063.5||1063.5||1063.5|0
1648812780000|2022-04-01 11:33:00|1065|1063.3|1064.8|1063|1065|1063.5|1064.5|1062.8|0
1648812790000|2022-04-01 11:33:10|1065|1063.5|1065.3|1063.5|1065.3|1063.5|1065|1063.5|1
1648812800000|2022-04-01 11:33:20|1065.5||1065||1065.5||1064.8||5
1648812810000|2022-04-01 11:33:30|1064.8|1063|1065|1063|1065|1063|1064.5|1062.5|3
1648812820000|2022-04-01 11:33:40|||||||||1
1648812830000|2022-04-01 11:33:50|1064.8|1062.8|1065|1063.3|1065.3|1063.5|1064.8|1062.8|0
1648812840000|2022-04-01 11:34:00|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1064.8|1063|0
1648812850000|2022-04-01 11:34:10|1065.5|1063.3|1065.5|1063.8|1065.5|1063.8|1065.5|1063.3|0
1648812860000|2022-04-01 11:34:20|1065.3|1063.5|1065.3|1063.5|1065.5|1064|1065.3|1063.5|0
1648812870000|2022-04-01 11:34:30|1065|1063.3|1064.8|1063|1065|1063.3|1064.8|1063|0
1648812880000|2022-04-01 11:34:40|1065|1063.3|1065|1063|1065|1063.3|1065|1063|1
1648812890000|2022-04-01 11:34:50|1064.8|1063.3|1065.3|1063.3|1065.3|1063.3|1064.5|1063.3|1
1648812900000|2022-04-01 11:35:00|1065|1063.5|1065.3|1063.3|1065.3|1063.5|1065|1063.3|0
1648812910000|2022-04-01 11:35:10|1065|1063.5|1065|1063.3|1065|1063.5|1065|1063.3|0
1648812920000|2022-04-01 11:35:20|1064.5|1063.5|1064.8|1062.8|1064.8|1063.5|1064.5|1062.8|11
1648812930000|2022-04-01 11:35:30|1064.5|1063|1065.3|1063.3|1065.3|1063.3|1064.5|1062.8|0
1648812940000|2022-04-01 11:35:40|1065.5|1063.5|1065.5|1063.8|1065.5|1064|1065.5|1063.5|0
1648812950000|2022-04-01 11:35:50|1066|1064|1066.8|1065|1066.8|1065|1066|1064|0
1648812960000|2022-04-01 11:36:00|1066.5|1064.8|1066.8|1065|1066.8|1065|1066.5|1064.8|0
1648812970000|2022-04-01 11:36:10|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.3|1064.3|76
1648812980000|2022-04-01 11:36:20|1066.3|1064.5|1065.8|1063.8|1066.5|1064.8|1065.8|1063.8|2
1648812990000|2022-04-01 11:36:30|1065.5|1063.5|1065.5|1063.8|1065.8|1063.8|1065.3|1063.5|0
1648813000000|2022-04-01 11:36:40|1065.8|1064|1065.5|1063.8|1065.8|1064|1065.5|1063.8|1
1648813010000|2022-04-01 11:36:50|1065.3|1063.5|1065.5|1063.8|1065.5|1063.8|1065.3|1063.5|0
1648813020000|2022-04-01 11:37:00|1065.3|1063.5|1065.5|1063.5|1065.5|1063.8|1065.3|1063.5|0
1648813030000|2022-04-01 11:37:10|1065.3|1063.8|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|2
1648813040000|2022-04-01 11:37:20|1065|1063.3|1065.3|1063.5|1065.3|1063.5|1065|1063.3|5
1648813050000|2022-04-01 11:37:30|1065|1063.3|1064.8|1062.8|1065.3|1063.3|1064.8|1062.8|0
1648813060000|2022-04-01 11:37:40|1065|1063|1064.5|1062.5|1065|1063|1064.5|1062.5|1
1648813070000|2022-04-01 11:37:50|1065|1062.8|1065|1062.8|1065|1062.8|1064.8|1062.8|0
1648813080000|2022-04-01 11:38:00|1064.8|1063|1065|1063|1065|1063|1064.8|1063|0
1648813090000|2022-04-01 11:38:10|1065.3|1063.3|1064.8|1062.8|1065.3|1063.3|1064.8|1062.8|0
1648813100000|2022-04-01 11:38:20|1064.5|1063|1065|1063|1065|1063|1064.5|1063|0
1648813110000|2022-04-01 11:38:30|1064.8|1062.8|1064.3|1062.8|1064.8|1063|1064.3|1062.8|1
1648813120000|2022-04-01 11:38:40|1064.5||1064.3||1064.5||1064||4
1648813130000|2022-04-01 11:38:50|1064|1062.5|1064.3|1062.3|1064.3|1062.5|1064|1062.3|6
1648813140000|2022-04-01 11:39:00|1064.5|1062.5|1064.3|1062.5|1064.5|1062.5|1064.3|1062.3|0
1648813150000|2022-04-01 11:39:10|1064.8|1062.8|1064|1061.8|1064.8|1062.8|1063.8|1061.8|5
1648813160000|2022-04-01 11:39:20|1063.8|1062|1064|1061.8|1064|1062|1063.8|1061.8|5
1648813170000|2022-04-01 11:39:30|1063|1061.3|1063.3|1061.3|1063.3|1061.5|1062.8|1061|0
1648813180000|2022-04-01 11:39:40|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.5|1061.5|6
1648813190000|2022-04-01 11:39:50|1063.5|1061.5|1063.5|1061.5|1063.8|1061.5|1063.3|1061.5|1
1648813200000|2022-04-01 11:40:00|1063.3|1061.3|1063.8|1061.8|1063.8|1061.8|1063.3|1061.3|0
1648813210000|2022-04-01 11:40:10|1063.5|1061.5|1063.5|1061.5|1063.8|1061.8|1063.5|1061.5|0
1648813220000|2022-04-01 11:40:20|1063.3|1061.3|1063.8|1061.5|1063.8|1061.8|1063.3|1061.3|14
1648813230000|2022-04-01 11:40:30|1063.5|1061.8|1063.8|1062.3|1063.8|1062.3|1063.5|1061.5|6
1648813240000|2022-04-01 11:40:40|1063.3|1061.3|1063.5|1061.5|1063.5|1061.5|1063.3|1061.3|2
1648813250000|2022-04-01 11:40:50|1063.3|1061.3|1063.5|1061.5|1063.5|1061.8|1063.3|1061.3|2
1648813260000|2022-04-01 11:41:00|1063.3|1061.8|1063|1061|1063.5|1061.8|1063|1061|3
1648813270000|2022-04-01 11:41:10|1063.3|1061.3|1062.8|1060.8|1063.3|1061.3|1062.8|1060.8|1
1648813280000|2022-04-01 11:41:20||1060.5||1060.5||1060.8||1060.5|0
1648813300000|2022-04-01 11:41:40||1060.8||1060.5||1060.8||1060.5|0
1648813310000|2022-04-01 11:41:50|1063.3|1060.8|1063|1060.8|1063.3|1061.3|1063|1060.8|0
1648813320000|2022-04-01 11:42:00|1063.3||1063||1063.3||1063||0
1648813330000|2022-04-01 11:42:10|1062.8|1060.5|1063|1061|1063|1061|1062.8|1060.5|0
1648813340000|2022-04-01 11:42:20|1062.8|1060.5|1063|1060.8|1063|1060.8|1062.8|1060.5|0
1648813350000|2022-04-01 11:42:30|1062.8|1060.5|1062.3|1060.3|1063|1060.8|1062.3|1060.3|0
1648813360000|2022-04-01 11:42:40|1062.5|1060.5|1062.5|1060.3|1062.5|1060.8|1062.5|1060.3|0
1648813370000|2022-04-01 11:42:50|1062.3|1060.5|1062.5|1060.5|1062.5|1060.5|1062.3|1060.5|0
1648813380000|2022-04-01 11:43:00|1062.8|1060.8|1062.8|1061|1063|1061|1062.8|1060.8|1
1648813390000|2022-04-01 11:43:10|1063|1060.8|1063|1061.3|1063|1061.3|1063|1060.8|0
1648813400000|2022-04-01 11:43:20|1063.3||1063.3||1063.3||1063.3||0
1648813410000|2022-04-01 11:43:30|1063.5|1061.5|1063.8|1062|1064|1062|1063.5|1061.5|0
1648813420000|2022-04-01 11:43:40|1064|1061.8|1063.8|1062.3|1064|1062.3|1063.8|1061.8|0
1648813430000|2022-04-01 11:43:50|1064|1062|1064.8|1062.8|1064.8|1062.8|1063.8|1061.8|5
1648813440000|2022-04-01 11:44:00|1064.5|1062.5|1065|1062.8|1065|1062.8|1064|1062.5|2
1648813450000|2022-04-01 11:44:10|1064.8||1064.8||1065||1064.8||0
1648813460000|2022-04-01 11:44:20|1065||1065||1065||1064.8||0
1648813470000|2022-04-01 11:44:30|1065.3|1063|1064.8|1062.8|1065.3|1063|1064.8|1062.5|0
1648813480000|2022-04-01 11:44:40|1065|1062.5|1065|1063|1065|1063|1065|1062.5|0
1648813500000|2022-04-01 11:45:00|1064.8|1062.8|1064.5|1062.8|1064.8|1062.8|1064.5|1062.5|0
1648813510000|2022-04-01 11:45:10|1065|1063|1064.8|1062.5|1065|1063|1064.8|1062.5|0
1648813520000|2022-04-01 11:45:20|1064.5|1062.3|1064.8|1062.8|1064.8|1062.8|1064.5|1062.3|0
1648813530000|2022-04-01 11:45:30|1064.5|1062.3|1064.5|1062.5|1064.5|1062.5|1064.5|1062.3|3
1648813540000|2022-04-01 11:45:40|1064.3|1063|1064.3|1062|1064.5|1063|1064.3|1062|3
1648813550000|2022-04-01 11:45:50|1064|1061.8|1063.8|1061.8|1064.3|1062|1063.8|1061.5|0
1648813560000|2022-04-01 11:46:00|1064|1062|1064|1062|1064|1062|1063.8|1061.8|0
1648813570000|2022-04-01 11:46:10|1063.8|1062.3|1064.5|1062.8|1064.8|1063|1063.8|1062.3|0
1648813580000|2022-04-01 11:46:20|1065|1062.3|1065|1062.5|1065|1062.8|1065|1062.3|0
1648813590000|2022-04-01 11:46:30|1064.8|1062.3|1065|1062.5|1065|1062.5|1064.8|1062.3|0
1648813600000|2022-04-01 11:46:40|1064.8|1062.3|1065.3|1063.8|1065.5|1063.8|1064.5|1062.3|1
1648813610000|2022-04-01 11:46:50|1065.5||1065.5||1065.5||1065.5||0
1648813620000|2022-04-01 11:47:00|1065.8||1066||1066||1065.8||0
1648813630000|2022-04-01 11:47:10|1066.3|1065|1066.5|1064.3|1066.5|1065|1066.3|1063.8|12
1648813640000|2022-04-01 11:47:20|1066.3|1064.5|1066.3|1064.3|1066.3|1064.5|1066|1064|0
1648813650000|2022-04-01 11:47:30|1066|1064|1066.8|1064.5|1066.8|1064.8|1066|1064|2
1648813660000|2022-04-01 11:47:40|1066.5|1064.3|1066.3|1064.5|1066.8|1064.8|1066.3|1064.3|3
1648813680000|2022-04-01 11:48:00||1064.8||1064.5||1064.8||1064.5|0
1648813690000|2022-04-01 11:48:10||1064.8||1064.8||1064.8||1064.8|0
1648813700000|2022-04-01 11:48:20||1064.5||1064.5||1064.8||1064.5|0
1648813710000|2022-04-01 11:48:30|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|0
1648813720000|2022-04-01 11:48:40|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|1
1648813740000|2022-04-01 11:49:00|1065.3|1062.8|1065|1062.8|1065.3|1062.8|1065|1062.8|8
1648813750000|2022-04-01 11:49:10|1064.8|1063|1064.5|1062|1064.8|1063|1064.5|1062|1
1648813760000|2022-04-01 11:49:20|1064.3|1061.8|1064|1062|1064.3|1062|1063.8|1061.5|1
1648813770000|2022-04-01 11:49:30|1063.8|1062.3|1063.8|1061.8|1063.8|1062.3|1063.8|1061.8|0
1648813780000|2022-04-01 11:49:40|1063.5|1062|1063.5|1061.8|1063.5|1062|1063.5|1061.5|0
1648813790000|2022-04-01 11:49:50|1063.3|1061.5|1064|1062|1064|1062|1063.3|1061.5|1
1648813800000|2022-04-01 11:50:00|1064.3|1061.8|1061.8|1060.3|1064.3|1062|1061.8|1060.3|6
1648813810000|2022-04-01 11:50:10|1061.5|1059.5|1062.3|1060|1062.5|1060|1061.3|1059.5|3
1648813820000|2022-04-01 11:50:20|1062.5|1059.8|1062.8|1060.5|1062.8|1060.5|1062|1059.8|6
1648813830000|2022-04-01 11:50:30|1063|1060.8|1062.3|1060.3|1063|1060.8|1062.3|1060.3|21
1648813840000|2022-04-01 11:50:40|1062.8|1060.5|1062|1060.3|1062.8|1060.5|1062|1059.8|7
1648813850000|2022-04-01 11:50:50|1062.3|1060|1062.3|1060.3|1062.5|1060.3|1062|1059.8|4
1648813860000|2022-04-01 11:51:00|1062|1059.8|1061.5|1059.8|1062|1059.8|1061.5|1059.5|27
1648813870000|2022-04-01 11:51:10|1061.3|1059.5|1061.5|1059.5|1061.5|1059.8|1061|1059.5|2
1648813880000|2022-04-01 11:51:20|1061.3||1061.3||1061.5||1061||5
1648813890000|2022-04-01 11:51:30|1061.5|1059.8|1061.8|1059.5|1061.8|1059.8|1061.3|1059.5|0
1648813900000|2022-04-01 11:51:40|1061.5|1059.8|1062|1060|1062.3|1060|1061.5|1059.5|0
1648813910000|2022-04-01 11:51:50|1062.3|1059.8|1062|1060|1062.3|1060|1062|1059.8|0
1648813920000|2022-04-01 11:52:00|1061.8|1059.8|1061.3|1059.5|1061.8|1060|1061.3|1059.5|0
1648813930000|2022-04-01 11:52:10|1061.5|1059.8|1061.8|1060|1062|1060|1061.3|1059.5|0
1648813940000|2022-04-01 11:52:20|1061.5|1059.8|1061.8|1059.8|1062|1060.3|1061.5|1059.5|1
1648813950000|2022-04-01 11:52:30|1061.5|1060|1061.5|1059.5|1061.5|1060|1061.3|1059.5|1
1648813960000|2022-04-01 11:52:40|1061.3|1059.8|1062|1059.8|1062|1059.8|1061.3|1059.5|0
1648813970000|2022-04-01 11:52:50|1061.8|1060|1062|1060|1062|1060|1061.8|1059.5|0
1648813980000|2022-04-01 11:53:00|1062.3|1059.8|1062.3|1059.8|1062.3|1059.8|1062|1059.8|1
1648813990000|2022-04-01 11:53:10|1062||1061.5||1062||1061.5||0
1648814000000|2022-04-01 11:53:20|1061.8|1060|1062|1059.8|1062|1060|1061.8|1059.8|2
1648814010000|2022-04-01 11:53:30|1062.3|1060|1062|1060|1062.3|1060.3|1062|1059.8|6
1648814020000|2022-04-01 11:53:40|1061.8|1060.3|1061.8|1060|1062|1060.3|1061.8|1059.8|1
1648814030000|2022-04-01 11:53:50||1059.8||1059.8||1060||1059.8|3
1648814040000|2022-04-01 11:54:00|1061.5|1060|1061.8|1059.8|1061.8|1060|1061.5|1059.8|2
1648814050000|2022-04-01 11:54:10|1061.5|1060|1061.5|1059.8|1061.8|1060|1061.5|1059.8|1
1648814060000|2022-04-01 11:54:20|1061|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.5|2
1648814070000|2022-04-01 11:54:30|1061.5|1059.8|1061.5|1059.5|1061.5|1059.8|1061.3|1059.5|0
1648814080000|2022-04-01 11:54:40|1061.3|1059.8|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1648814090000|2022-04-01 11:54:50|1061.5|1059.8|1061.8|1059.8|1061.8|1059.8|1061.5|1059.5|2
1648814100000|2022-04-01 11:55:00|1061.5|1059.5|1061.5|1059.8|1061.8|1059.8|1061.5|1059.5|0
1648814110000|2022-04-01 11:55:10|1061.3|1059.5|1061.5|1059.5|1061.5|1059.5|1060.8|1059.5|2
1648814120000|2022-04-01 11:55:20|1061||1061||1061.3||1061||0
1648814130000|2022-04-01 11:55:30|1061.3||1061||1061.3||1061||1
1648814140000|2022-04-01 11:55:40|1061.3||1061||1061.3||1061||2
1648814150000|2022-04-01 11:55:50|1061.3||1060.8||1061.3||1060.8||3
1648814160000|2022-04-01 11:56:00|1061||1061||1061.3||1060.8||3
1648814170000|2022-04-01 11:56:10|1060.8|1059.8|1061|1059.5|1061.8|1059.8|1060.8|1059.5|0
1648814180000|2022-04-01 11:56:20|1061.3||1061||1061.3||1060.8||0
1648814200000|2022-04-01 11:56:40|1060.8||1061.3||1061.3||1060.8||1
1648814210000|2022-04-01 11:56:50|1061||1061||1061||1061||5
1648814220000|2022-04-01 11:57:00|1061.3||1061.3||1061.3||1061.3||1
1648814230000|2022-04-01 11:57:10|1061.5|1059.8|1061.8|1059.5|1061.8|1059.8|1061.5|1059.5|0
1648814240000|2022-04-01 11:57:20|1061.5|1059.8|1061.5|1059.5|1061.8|1059.8|1061.5|1059.5|0
1648814250000|2022-04-01 11:57:30|1061.3||1061.5||1061.5||1061||0
1648814260000|2022-04-01 11:57:40|1061.8|1059.8|1062.8|1060.8|1062.8|1060.8|1061.3|1059.5|4
1648814270000|2022-04-01 11:57:50|1063|1061|1062.8|1060.8|1063.3|1061|1062.8|1060.8|1
1648814280000|2022-04-01 11:58:00|1063|1060.5|1062.3|1060.3|1063|1060.8|1062.3|1060.3|0
1648814290000|2022-04-01 11:58:10|1062.8|1060.5|1062.8|1060.8|1063|1060.8|1062.5|1060.5|0
1648814300000|2022-04-01 11:58:20|1063|1061|1063|1060.8|1063.3|1061|1062.8|1060.8|0
1648814310000|2022-04-01 11:58:30|1063.3||1063||1063.3||1063||0
1648814320000|2022-04-01 11:58:40|1063.3|1061|1063.3|1061|1063.3|1061|1063.3|1061|0
1648814330000|2022-04-01 11:58:50|1063||1063.3||1063.3||1062.8||0
1648814340000|2022-04-01 11:59:00|1062.8|1060.8|1063|1060.8|1063|1060.8|1062.3|1060.8|1
1648814350000|2022-04-01 11:59:10|1062.8|1060.3|1062.5|1060.8|1062.8|1060.8|1062.3|1060.3|1
1648814360000|2022-04-01 11:59:20|1062.8|1060.5|1062.5|1060.5|1062.8|1060.5|1062.5|1060.5|5
1648814370000|2022-04-01 11:59:30|1062.8|1060|1061.3|1059.5|1062.8|1060|1061.3|1059.5|15
1648814380000|2022-04-01 11:59:40|1061.5|1059.8|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|5
1648814390000|2022-04-01 11:59:50|1061||1061||1061||1061||0
1648814400000|2022-04-01 12:00:00|1061.3||1061.5||1061.5||1061||26
1648814410000|2022-04-01 12:00:10|1062|1059.8|1063|1060.8|1063|1060.8|1061.3|1059.5|3
1648814420000|2022-04-01 12:00:20|1063.3|1061|1062.8|1061|1063.3|1061.3|1062.8|1060.8|5
1648814430000|2022-04-01 12:00:30|1063|1061.3|1063|1061|1063|1061.3|1063|1061|0
1648814440000|2022-04-01 12:00:40|1062.8|1061.5|1063.8|1061.8|1063.8|1061.8|1062.8|1061.5|1
1648814450000|2022-04-01 12:00:50||1062||1061.8||1062||1061.8|0
1648814460000|2022-04-01 12:01:00|1064|1062|1064|1062|1064|1062|1063.8|1061.8|0
1648814470000|2022-04-01 12:01:10|1063.8|1061.8|1064|1062|1064|1062.3|1063.8|1061.8|0
1648814480000|2022-04-01 12:01:20|1065|1062.5|1064|1062.5|1065|1062.5|1064|1062.3|8
1648814490000|2022-04-01 12:01:30|1064.3||1064.5||1064.5||1064.3||0
1648814510000|2022-04-01 12:01:50|1065.3|1063|1065.5|1063|1065.5|1063.3|1065.3|1063|10
1648814520000|2022-04-01 12:02:00|1065.3|1063.3|1064.8|1062.8|1065.5|1063.3|1064.8|1062.5|5
1648814530000|2022-04-01 12:02:10|1065|1063|1065|1062.8|1065.3|1063.3|1065|1062.8|4
1648814540000|2022-04-01 12:02:20|1064.8||1064.8||1064.8||1064.8||0
1648814550000|2022-04-01 12:02:30||1062.5||1062.8||1062.8||1062.5|1
1648814560000|2022-04-01 12:02:40|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.5|1062.3|3
1648814570000|2022-04-01 12:02:50|1065|1062.3|1065|1063|1065.3|1063|1065|1062.3|1
1648814580000|2022-04-01 12:03:00|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065|1063|0
1648814590000|2022-04-01 12:03:10|1065.5|1063|1064.8|1063|1065.5|1063|1064.5|1063|9
1648814600000|2022-04-01 12:03:20|1065|1063.3|1065|1063.3|1065.3|1063.3|1064.8|1063|1
1648814610000|2022-04-01 12:03:30|1065.3|1063.5|1065.3|1063.3|1065.3|1063.5|1065|1063.3|0
1648814620000|2022-04-01 12:03:40|1064.8|1063|1065.3|1063.5|1065.3|1063.5|1064.8|1063|0
1648814630000|2022-04-01 12:03:50|1065.5|1063.8|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|0
1648814640000|2022-04-01 12:04:00|1065.8|1063.8|1067|1065|1067|1065.3|1065.8|1063.8|4
1648814650000|2022-04-01 12:04:10|1067.3|1065.3|1066.8|1065.3|1067.8|1065.8|1066.8|1065|2
1648814660000|2022-04-01 12:04:20|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1648814670000|2022-04-01 12:04:30|1066.3|1064.8|1066.3|1064.3|1066.3|1064.8|1066.3|1064.3|0
1648814680000|2022-04-01 12:04:40|1066.5||1066.5||1066.5||1066.5||0
1648814690000|2022-04-01 12:04:50|1066.3||1066||1066.5||1066||0
1648814700000|2022-04-01 12:05:00|1066.3||1066||1066.3||1066||0
1648814710000|2022-04-01 12:05:10|1065.8|1064.5|1066|1064.3|1066|1064.5|1065.8|1064|2
1648814720000|2022-04-01 12:05:20|1065.8|1063.3|1065.5|1063.3|1065.8|1063.3|1065.3|1063.3|1
1648814730000|2022-04-01 12:05:30|1065.8|1063.5|1065.8|1064.3|1066.3|1064.3|1065.8|1063.5|1
1648814740000|2022-04-01 12:05:40|1065.5|1064.5|1066|1064.5|1066|1064.5|1065.5|1064.5|2
1648814750000|2022-04-01 12:05:50|1066.3|1064.8|1066.3|1064.3|1066.3|1064.8|1066.3|1064|4
1648814760000|2022-04-01 12:06:00|1066|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.3|0
1648814770000|2022-04-01 12:06:10|1066.5|1065|1066.3|1065|1066.5|1065|1066.3|1065|0
1648814780000|2022-04-01 12:06:20|1066.5|1064.8|1066.3|1064|1066.8|1064.8|1066.3|1064|4
1648814790000|2022-04-01 12:06:30|1066.5|1064.3|1067|1065|1067.3|1065.3|1066.3|1064.3|0
1648814800000|2022-04-01 12:06:40|1066.8|1064.8|1066.5|1064.5|1066.8|1064.8|1066.3|1064.3|0
1648814810000|2022-04-01 12:06:50|1066.8|1064.8|1067|1065|1067|1065|1066.3|1064|6
1648814820000|2022-04-01 12:07:00|1067.3|1064.8|1067|1065|1067.3|1065|1067|1064.8|0
1648814830000|2022-04-01 12:07:10|1067.3|1064.8|1067.3|1065.3|1067.5|1065.5|1067.3|1064.8|0
1648814840000|2022-04-01 12:07:20|1067.5|1065.5|1067.5|1065.8|1067.5|1066|1067.3|1065.3|0
1648814850000|2022-04-01 12:07:30|1067.8|1066|1067.8|1066|1067.8|1066|1067.5|1065.8|0
1648814860000|2022-04-01 12:07:40|1068|1066.3|1068|1066.3|1068|1066.3|1067.8|1066|0
1648814870000|2022-04-01 12:07:50|1068.3|1066|1067.5|1065.5|1068.3|1066.3|1067.3|1065.3|0
1648814880000|2022-04-01 12:08:00|1067.3|1065.3|1067.5|1065.5|1067.5|1065.5|1067.3|1065.3|0
1648814890000|2022-04-01 12:08:10|1067.8|1065.8|1067.5|1065.5|1067.8|1066|1067.5|1065.5|0
1648814900000|2022-04-01 12:08:20|1067.8|1065.8|1067.5|1065.8|1068.3|1066.3|1067.5|1065.8|0
1648814910000|2022-04-01 12:08:30|1067.8|1066|1067.5|1065.8|1067.8|1066|1067.5|1065.8|0
1648814920000|2022-04-01 12:08:40|1067.8|1066|1067.5|1065.5|1067.8|1066|1067.5|1065.5|0
1648814930000|2022-04-01 12:08:50|1067.3|1065.8|1067.5|1065.5|1067.5|1065.8|1067.3|1065.5|0
1648814940000|2022-04-01 12:09:00|1067.3|1065.8|1067.5|1065.8|1067.8|1066|1067.3|1065.5|0
1648814950000|2022-04-01 12:09:10|1067.3|1065.5|1068|1066.3|1068|1066.3|1067.3|1065.5|0
1648814960000|2022-04-01 12:09:20|1068.3|1066.5|1068|1066.3|1068.3|1066.5|1068|1066.3|0
1648814970000|2022-04-01 12:09:30|1068.5|1066.5|1068|1066.3|1068.5|1066.8|1068|1066.3|0
1648814980000|2022-04-01 12:09:40|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068.3|1066.3|0
1648814990000|2022-04-01 12:09:50|1068.5|1066.8|1068.5|1066.8|1068.8|1067|1068.5|1066.5|0
1648815000000|2022-04-01 12:10:00|1068.3|1067|1068.8|1066.8|1068.8|1067|1068.3|1066.8|2
1648815010000|2022-04-01 12:10:10|1068.5||1068.5||1068.5||1068.3||0
1648815020000|2022-04-01 12:10:20|1068.8|1067|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1648815030000|2022-04-01 12:10:30|1068.3|1066.3|1068.3|1066.5|1068.3|1066.5|1068.3|1066.3|0
1648815040000|2022-04-01 12:10:40|1068.8|1067|1068.8|1067|1069|1067.3|1068.8|1067|2
1648815050000|2022-04-01 12:10:50|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|0
1648815060000|2022-04-01 12:11:00|1068.3|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|0
1648815070000|2022-04-01 12:11:10|1068.5|1067|1068.5|1066.8|1068.8|1067.3|1068.3|1066.8|0
1648815080000|2022-04-01 12:11:20|1068.8|1067|1068.8|1067|1068.8|1067.3|1068.8|1067|0
1648815090000|2022-04-01 12:11:30|1069|1067.3|1068.8|1067.3|1069|1067.3|1068.8|1067|0
1648815100000|2022-04-01 12:11:40|1069|1067|1068.8|1067|1069|1067.3|1068.8|1067|0
1648815110000|2022-04-01 12:11:50||1067.3||1067||1067.3||1067|0
1648815120000|2022-04-01 12:12:00||1067.3||1067||1067.3||1067|4
1648815130000|2022-04-01 12:12:10|1068.5|1066.5|1068.5|1066.5|1068.8|1066.8|1068.5|1066.5|0
1648815140000|2022-04-01 12:12:20|1068|1066|1068.5|1066.5|1068.8|1066.5|1068|1066|2
1648815150000|2022-04-01 12:12:30|1068.3|1066.3|1068.5|1066.3|1068.8|1066.5|1068.3|1066.3|0
1648815160000|2022-04-01 12:12:40|1068.3|1066.5|1068.3|1066.3|1068.5|1066.5|1068.3|1066.3|0
1648815170000|2022-04-01 12:12:50|1068.8|1066.5|1069|1067|1069|1067|1068.5|1066.5|0
1648815180000|2022-04-01 12:13:00|1068.8|1066.8|1068.3|1066.3|1069|1066.8|1068.3|1066.3|1
1648815190000|2022-04-01 12:13:10|1068.5|1066.5|1068.3|1066.3|1068.5|1066.5|1068|1065.8|0
1648815200000|2022-04-01 12:13:20|1068|1066|1068.5|1066.5|1068.5|1066.5|1068|1066|0
1648815210000|2022-04-01 12:13:30|1068.3||1068.5||1068.5||1068.3||0
1648815220000|2022-04-01 12:13:40|1068.3||1068.3||1068.3||1068.3||0
1648815230000|2022-04-01 12:13:50|1068.5||1068.5||1068.5||1068.3||0
1648815240000|2022-04-01 12:14:00|1068|1066|1068|1066|1068.5|1066.5|1067.5|1065.3|0
1648815250000|2022-04-01 12:14:10|1067.8|1065.8|1067.3|1065.3|1068|1066|1067.3|1065.3|19
1648815260000|2022-04-01 12:14:20|1067|1065|1067|1064.8|1067.3|1065.3|1067|1064.8|5
1648815270000|2022-04-01 12:14:30|1067.3|1065|1069.3|1066.8|1069.3|1067|1067.3|1065|1
1648815280000|2022-04-01 12:14:40|1069|1067|1069|1066.8|1069.3|1067|1069|1066.8|0
1648815290000|2022-04-01 12:14:50|1068.5|1066|1068.3|1066|1068.5|1066.3|1068.3|1065.8|0
1648815300000|2022-04-01 12:15:00|1068.5|1065.8|1068.3|1065.8|1068.5|1066.3|1068|1065.8|0
1648815310000|2022-04-01 12:15:10|1068|1066|1068.3|1066|1068.3|1066|1068|1065.8|0
1648815320000|2022-04-01 12:15:20|1069|1065.8|1069|1067|1069|1067|1069|1065.8|0
1648815330000|2022-04-01 12:15:30|1068.8|1066.3|1068.5|1066|1068.8|1066.3|1068.5|1066|0
1648815340000|2022-04-01 12:15:40|1068.8|1066.3|1068.3|1066|1068.8|1066.3|1068.3|1066|0
1648815350000|2022-04-01 12:15:50|1068.5|1066.3|1068.3|1066|1068.5|1066.3|1068|1066|2
1648815360000|2022-04-01 12:16:00|1069|1066.3|1069.3|1066.8|1069.3|1066.8|1068.8|1066.3|0
1648815370000|2022-04-01 12:16:10|1069.5|1067|1069.3|1067.3|1069.5|1067.3|1069.3|1066.8|0
1648815380000|2022-04-01 12:16:20|1069.5|1067.5|1069.8|1067.5|1069.8|1067.5|1069.5|1067.5|0
1648815390000|2022-04-01 12:16:30|1070|1067.8|1070.5|1068.3|1070.5|1068.3|1069.3|1067.5|0
1648815400000|2022-04-01 12:16:40|1070.3|1068|1070.3|1068|1070.3|1068.3|1070|1068|2
1648815410000|2022-04-01 12:16:50|1070|1068.3|1070|1068|1070|1068.5|1069.8|1068|0
1648815420000|2022-04-01 12:17:00|1069.8|1068.3|1069.3|1067.3|1070|1068.3|1069.3|1067|6
1648815430000|2022-04-01 12:17:10|1069|1067|1069.5|1067.3|1069.5|1067.5|1068.8|1067|2
1648815440000|2022-04-01 12:17:20|1069.3|1067|1069.5|1067.3|1069.5|1067.3|1069.3|1067|0
1648815450000|2022-04-01 12:17:30|1069.8|1067.5|1069|1066.8|1069.8|1067.8|1068.8|1066.8|2
1648815460000|2022-04-01 12:17:40|1069.3|1067|1069.5|1067.3|1069.5|1067.3|1069|1067|0
1648815470000|2022-04-01 12:17:50|1069.3|1067|1069|1066.8|1069.3|1067.3|1069|1066.5|0
1648815480000|2022-04-01 12:18:00|1069.3|1067.3|1069.8|1067.8|1070.3|1068.3|1069.3|1067.3|10
1648815490000|2022-04-01 12:18:10|1070|1067.5|1069.8|1067.5|1070|1067.8|1069.5|1067.3|2
1648815500000|2022-04-01 12:18:20|1069.5|1067.3|1069.5|1067.3|1069.5|1067.3|1069|1066.8|0
1648815510000|2022-04-01 12:18:30||1067.5||1067.5||1067.5||1067.5|0
1648815520000|2022-04-01 12:18:40|1069.8|1068|1070|1068|1070|1068|1069.8|1068|0
1648815530000|2022-04-01 12:18:50|1069.8|1067.5|1069.3|1067|1070|1067.5|1069.3|1067|0
1648815540000|2022-04-01 12:19:00|1068.8|1066.8|1069.3|1067|1069.5|1067.5|1068.8|1066.8|0
1648815550000|2022-04-01 12:19:10|1069|1066.8|1068.3|1066.3|1069|1066.8|1068.3|1066.3|0
1648815560000|2022-04-01 12:19:20||1066.5||1066.3||1066.5||1066.3|0
1648815570000|2022-04-01 12:19:30||1066.5||1066.3||1066.5||1066.3|0
1648815580000|2022-04-01 12:19:40|1068.5|1066.5|1068.3|1066.5|1068.5|1066.5|1068.3|1066.3|0
1648815590000|2022-04-01 12:19:50||1066.3||1066.3||1066.5||1066|1
1648815600000|2022-04-01 12:20:00|1068.5|1066|1068.5|1066.5|1068.5|1066.5|1068.3|1066|1
1648815610000|2022-04-01 12:20:10|1068.8|1067|1067.8|1065.3|1068.8|1067|1067.5|1065.3|4
1648815620000|2022-04-01 12:20:20|1067.3|1065.5|1067.3|1065.5|1067.8|1065.8|1067.3|1065.5|0
1648815630000|2022-04-01 12:20:30|1067.5|1065.8|1068.3|1066|1068.3|1066|1067.3|1065.8|1
1648815650000|2022-04-01 12:20:50|1068.5|1066.3|1067.3|1065|1068.5|1066.3|1067.3|1064.8|0
1648815660000|2022-04-01 12:21:00|1068|1065.8|1068|1065.8|1068|1065.8|1067.8|1065.8|2
1648815670000|2022-04-01 12:21:10|1067.8|1065.5|1067.5|1065.5|1068|1065.5|1067.5|1065.5|0
1648815680000|2022-04-01 12:21:20|1067.8|1065.8|1068.3|1065.8|1068.3|1065.8|1067.8|1065.5|1
1648815690000|2022-04-01 12:21:30|1067.8|1065.5|1068|1065.5|1068|1065.5|1067.8|1065.5|0
1648815700000|2022-04-01 12:21:40|1067.8|1066.8|1067.5|1065.3|1067.8|1066.8|1067.5|1065.3|3
1648815710000|2022-04-01 12:21:50|1067.3|1065.5|1067.3|1065.3|1067.3|1065.5|1067.3|1065.3|0
1648815720000|2022-04-01 12:22:00|1067.5||1067.3||1067.5||1067.3||0
1648815730000|2022-04-01 12:22:10|1067.5||1067.5||1067.5||1067.5||0
1648815740000|2022-04-01 12:22:20|1067.3||1067.3||1067.3||1067.3||1
1648815750000|2022-04-01 12:22:30||1065.5||1065.3||1065.5||1065.3|0
1648815760000|2022-04-01 12:22:40|1067|1065|1067.3|1065|1067.3|1065|1067|1065|0
1648815770000|2022-04-01 12:22:50||1065.3||1065.3||1065.3||1065|0
1648815780000|2022-04-01 12:23:00|1067.5|1065.5|1067.3|1065.3|1067.5|1065.5|1067.3|1065.3|1
1648815790000|2022-04-01 12:23:10|1067.5||1067.5||1067.5||1067.5||0
1648815800000|2022-04-01 12:23:20|1067.3|1065.5|1067.3|1065.5|1067.5|1065.5|1067.3|1065.5|0
1648815810000|2022-04-01 12:23:30||1065.8||1065.8||1065.8||1065.5|0
1648815820000|2022-04-01 12:23:40|1066.5|1065.5|1066.5|1065|1066.5|1065.5|1066.3|1065|4
1648815830000|2022-04-01 12:23:50|1067|1064.5|1066.5|1064.5|1067|1064.8|1066.3|1064.5|1
1648815840000|2022-04-01 12:24:00|1066.3|1064.3|1066.3|1064.5|1066.5|1064.5|1065.8|1064|0
1648815850000|2022-04-01 12:24:10|1065.8|1064|1066.3|1064.3|1066.5|1064.8|1065.8|1064|6
1648815860000|2022-04-01 12:24:20|1066.5|1064.8|1066.5|1064.8|1067|1064.8|1066.3|1064.8|0
1648815870000|2022-04-01 12:24:30|1066.3|1065|1067|1064.8|1067|1065|1066.3|1064.8|0
1648815880000|2022-04-01 12:24:40|1066.5||1067||1067||1066.5||0
1648815890000|2022-04-01 12:24:50||1065||1065||1065||1064.8|0
1648815900000|2022-04-01 12:25:00|1066.8||1066.5||1066.8||1066.5||0
1648815910000|2022-04-01 12:25:10|1067|1065.3|1066.3|1064.3|1067|1065.3|1066.3|1064.3|6
1648815920000|2022-04-01 12:25:20|1066.5|1064|1065.8|1063.8|1066.5|1064.5|1065.8|1063.8|0
1648815930000|2022-04-01 12:25:30|1066|1064|1065.8|1063.5|1066|1064|1065.8|1063.5|0
1648815940000|2022-04-01 12:25:40|1065.5|1063.3|1064.3|1062.5|1065.8|1063.3|1064.3|1062.3|0
1648815950000|2022-04-01 12:25:50|1064|1062.3|1064.5|1062.5|1064.8|1062.5|1064|1062.3|0
1648815960000|2022-04-01 12:26:00|1064|1062|1064|1061.8|1064.5|1062.3|1063.8|1061.8|6
1648815970000|2022-04-01 12:26:10|1063.8|1062.3|1064|1062.3|1064.5|1062.5|1063.8|1062|3
1648815980000|2022-04-01 12:26:20|1063.8|1062|1064|1062|1064|1062.3|1063.8|1061.8|0
1648815990000|2022-04-01 12:26:30|1063.8|1062.3|1063.8|1062|1063.8|1062.3|1063.8|1062|0
1648816000000|2022-04-01 12:26:40|1064|1062.3|1064|1062|1064|1062.3|1063.8|1062|0
1648816010000|2022-04-01 12:26:50|1063.8|1062.3|1064|1062|1064|1062.3|1063.8|1062|0
1648816020000|2022-04-01 12:27:00|1063.8|1062.3|1064|1062.3|1064|1062.3|1063.8|1062.3|0
1648816030000|2022-04-01 12:27:10|1063.8|1062.5|1064.3|1062.5|1064.3|1062.5|1063.8|1062.5|3
1648816040000|2022-04-01 12:27:20|1064.5|1062.8|1064.5|1063|1064.5|1063|1064.5|1062.8|1
1648816050000|2022-04-01 12:27:30|1064.3|1062.8|1064.3|1062.5|1064.3|1062.8|1064|1062.5|0
1648816060000|2022-04-01 12:27:40|1064|1062.3|1064.3|1062.8|1064.3|1062.8|1064|1062.3|1
1648816070000|2022-04-01 12:27:50|1064.5|1062.5|1064.5|1062.5|1064.5|1063|1064.5|1062.5|1
1648816080000|2022-04-01 12:28:00||1062.8||1062.8||1063||1062.5|0
1648816090000|2022-04-01 12:28:10||1063||1063||1063||1063|1
1648816100000|2022-04-01 12:28:20|1064.8||1064.8||1064.8||1064.8||0
1648816110000|2022-04-01 12:28:30|1064.5|1062.8|1064.8|1062.8|1064.8|1062.8|1064.5|1062.8|2
1648816120000|2022-04-01 12:28:40|1065.5|1063|1065.3|1063.5|1065.5|1063.5|1065.3|1062.8|1
1648816130000|2022-04-01 12:28:50|1065|1063.3|1064.5|1062.8|1065|1063.3|1064.5|1062.8|0
1648816140000|2022-04-01 12:29:00|1064.8|1063.3|1064.3|1062.3|1064.8|1063.3|1063.8|1062.3|1
1648816150000|2022-04-01 12:29:10|1064|1062|1063.8|1062|1064|1062|1063.8|1062|0
1648816160000|2022-04-01 12:29:20|1064|1061.8|1064|1062|1064|1062|1064|1061.8|1
1648816170000|2022-04-01 12:29:30|1063.8|1062.5|1064.5|1062.8|1064.5|1062.8|1063.8|1062.5|2
1648816190000|2022-04-01 12:29:50|1065||1065.3||1065.3||1065||2
1648816200000|2022-04-01 12:30:00|1064.5|1061.5|1064.3|1061.8|1064.5|1061.8|1064.3|1061.5|2
1648816210000|2022-04-01 12:30:10|1064|1062|1064.5|1062.8|1064.5|1062.8|1063.8|1061.8|0
1648816220000|2022-04-01 12:30:20|1064.8|1062.5|1064.8|1062.8|1064.8|1062.8|1064.8|1062.5|0
1648816230000|2022-04-01 12:30:30|1065||1064.8||1065||1064.8||0
1648816250000|2022-04-01 12:30:50|1064.5|1062.5|1064.8|1062.5|1064.8|1062.5|1064.5|1062|1
1648816260000|2022-04-01 12:31:00|1064.5|1062.8|1064.8|1063|1065|1063.3|1064.5|1062.8|0
1648816270000|2022-04-01 12:31:10|1065.5|1063.3|1065.8|1063.3|1065.8|1063.3|1065.3|1063|2
1648816280000|2022-04-01 12:31:20|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|0
1648816290000|2022-04-01 12:31:30|1065.8|1064|1066|1064|1066|1064|1065.8|1063.8|6
1648816300000|2022-04-01 12:31:40|1065.8|1063.8|1065.5|1064|1065.8|1064|1065.5|1063.8|23
1648816310000|2022-04-01 12:31:50|1065.3|1063.8|1065.3|1063.5|1065.5|1064|1065.3|1063.3|1
1648816320000|2022-04-01 12:32:00|1065|1063.3|1064.5|1062.5|1065|1063.5|1064.5|1062.5|0
1648816330000|2022-04-01 12:32:10|1065.5|1062.8|1065.3|1063|1065.5|1063|1065.3|1062.5|1
1648816340000|2022-04-01 12:32:20|1065|1062.8|1065.3|1063.5|1065.5|1063.5|1065|1062.8|0
1648816350000|2022-04-01 12:32:30|1065.5|1063.8|1065.8|1064|1065.8|1064|1065.5|1063.8|0
1648816360000|2022-04-01 12:32:40|1065.3|1063.8|1065.8|1064|1065.8|1064|1065.3|1063.8|0
1648816370000|2022-04-01 12:32:50|1066||1066||1066||1066||0
1648816380000|2022-04-01 12:33:00|1065.8|1063.8|1065.3|1063.3|1065.8|1064|1065.3|1063.3|0
1648816390000|2022-04-01 12:33:10|1065|1063|1064.8|1063|1065|1063|1064.5|1062.5|0
1648816400000|2022-04-01 12:33:20|1064.5|1062.5|1064.5|1062.8|1064.5|1063|1064.5|1062.5|0
1648816410000|2022-04-01 12:33:30|1064.3|1062.3|1064.5|1062.8|1064.5|1062.8|1064.3|1062.3|0
1648816420000|2022-04-01 12:33:40||1062.5||1062.5||1063||1062.5|0
1648816430000|2022-04-01 12:33:50|1064.8|1062.8|1064.3|1062.5|1064.8|1062.8|1064|1062.3|1
1648816440000|2022-04-01 12:34:00|1064.5|1062.8|1065|1063.3|1065|1063.3|1064.5|1062.5|0
1648816450000|2022-04-01 12:34:10|1065.5|1063.5|1065.8|1063.8|1066.3|1064|1065.5|1063.5|0
1648816460000|2022-04-01 12:34:20|1066|1064|1066.3|1064.8|1066.5|1064.8|1066|1064|0
1648816470000|2022-04-01 12:34:30|1066|1064.5|1066|1064|1066.5|1064.5|1066|1064|0
1648816480000|2022-04-01 12:34:40|1066.5|1064.3|1066.5|1064.5|1066.5|1064.5|1066.3|1064.3|0
1648816490000|2022-04-01 12:34:50|1066.3|1064.8|1066.8|1064.5|1066.8|1064.8|1066.3|1064.3|0
1648816500000|2022-04-01 12:35:00|1066.5|1064.8|1066.8|1065|1067|1065.3|1066.5|1064.5|2
1648816510000|2022-04-01 12:35:10|1066.5|1064.8|1066.8|1064.8|1066.8|1065|1066.5|1064.8|0
1648816520000|2022-04-01 12:35:20||1065||1065||1065||1064.8|1
1648816540000|2022-04-01 12:35:40|1067||1067||1067||1067||0
1648816550000|2022-04-01 12:35:50|1068|1066.3|1068|1066|1068|1066.3|1068|1066|4
1648816560000|2022-04-01 12:36:00|1067.8|1065.8|1067.5|1065.5|1067.8|1065.8|1067.5|1065.5|0
1648816570000|2022-04-01 12:36:10|1067.8|1065.8|1067.8|1065.8|1067.8|1066|1067.8|1065.8|0
1648816580000|2022-04-01 12:36:20|1068|1066|1068|1066|1068|1066.3|1067.8|1066|0
1648816590000|2022-04-01 12:36:30|1067.8|1066.3|1068|1066|1068|1066.3|1067.8|1066|1
1648816600000|2022-04-01 12:36:40|1067.8|1066.3|1067.8|1066|1067.8|1066.3|1067.8|1065.8|0
1648816610000|2022-04-01 12:36:50||1065.8||1066||1066||1065.8|0
1648816620000|2022-04-01 12:37:00|1068|1066.3|1068|1066|1068|1066.3|1068|1065.8|1
1648816630000|2022-04-01 12:37:10|1067.8|1065.8|1067.8|1066|1067.8|1066|1067.8|1065.8|1
1648816640000|2022-04-01 12:37:20|1067.5|1065.8|1067.3|1065.5|1067.8|1066.3|1067.3|1065.5|1
1648816650000|2022-04-01 12:37:30||1065.3||1065.5||1065.8||1065.3|0
1648816660000|2022-04-01 12:37:40|1067|1065.3|1066.8|1065|1067.3|1065.3|1066.3|1064.5|1
1648816670000|2022-04-01 12:37:50|1066.5|1064.8|1066.5|1064.8|1066.8|1065|1066.5|1064.8|0
1648816680000|2022-04-01 12:38:00|1066.8||1066.3||1066.8||1066.3||0
1648816690000|2022-04-01 12:38:10|1066.8|1065|1066.5|1064.8|1066.8|1065|1066.5|1064.8|0
1648816700000|2022-04-01 12:38:20|1067.3|1065|1067.3|1065.3|1067.3|1065.5|1067|1065|5
1648816710000|2022-04-01 12:38:30|1067||1067.3||1067.3||1067||0
1648816720000|2022-04-01 12:38:40|1067|1065.5|1067.3|1065.5|1067.3|1065.5|1067|1065.5|0
1648816730000|2022-04-01 12:38:50|1067||1067.3||1067.3||1067||0
1648816740000|2022-04-01 12:39:00|1067.5|1066|1068.5|1066.8|1068.5|1066.8|1067.5|1066|9
1648816760000|2022-04-01 12:39:20|1068.8||1068.8||1068.8||1068.5||0
1648816770000|2022-04-01 12:39:30|1069.3|1067|1069.3|1067.3|1069.3|1067.5|1069|1067|1
1648816780000|2022-04-01 12:39:40|1069|1067.5|1069.3|1067.3|1069.3|1067.5|1069|1067.3|0
1648816790000|2022-04-01 12:39:50|1069.5|1067.5|1069|1067|1069.5|1067.5|1069|1067|1
1648816800000|2022-04-01 12:40:00|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1068.8|1067.3|1
1648816810000|2022-04-01 12:40:10|1069.5|1067.8|1069.5|1067.8|1070|1067.8|1069.3|1067.3|7
1648816820000|2022-04-01 12:40:20|1069.3|1067.3|1068.8|1067|1069.3|1067.5|1068.8|1067|0
1648816830000|2022-04-01 12:40:30|1068.5|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|4
1648816840000|2022-04-01 12:40:40||1067.3||1067||1067.3||1067|0
1648816850000|2022-04-01 12:40:50|1069.5|1067.8|1070|1068|1070.3|1068.5|1069.3|1067.8|9
1648816860000|2022-04-01 12:41:00|1069.8|1068.3|1070|1068|1070.3|1068.5|1069.8|1068|0
1648816870000|2022-04-01 12:41:10|1069.8|1067.8|1069.8|1067.8|1070|1068|1069.8|1067.8|0
1648816880000|2022-04-01 12:41:20|1069|1068|1069.5|1067.5|1069.5|1068|1069|1066.8|10
1648816890000|2022-04-01 12:41:30|1069.3|1068.3|1069.8|1067.8|1069.8|1068.3|1069.3|1067.8|10
1648816900000|2022-04-01 12:41:40|1070.5|1068.3|1071|1069|1071|1069|1070.3|1068.3|0
1648816910000|2022-04-01 12:41:50|1071.3|1069.3|1071.5|1069.5|1071.5|1069.5|1071.3|1069.3|40
1648816920000|2022-04-01 12:42:00|1072.5|1069.8|1073.8|1071.5|1073.8|1071.8|1072.5|1069.8|83
1648816930000|2022-04-01 12:42:10|1073.5|1071.8|1073.3|1071.5|1075|1073.3|1073|1071.3|21
1648816940000|2022-04-01 12:42:20|1073|1071.3|1072.8|1070.8|1073|1071.3|1072.5|1070.5|2
1648816950000|2022-04-01 12:42:30|1072.5|1071|1072.8|1070.8|1072.8|1071|1072.5|1070.3|2
1648816960000|2022-04-01 12:42:40|1072.5|1070.5|1072.5|1070.5|1072.8|1070.8|1072.5|1070.5|1
1648816970000|2022-04-01 12:42:50|1072.8|1071|1071.8|1069.8|1072.8|1071|1071.8|1069.8|1
1648816980000|2022-04-01 12:43:00|1072|1070|1072.3|1070.5|1072.5|1070.5|1072|1070|2
1648816990000|2022-04-01 12:43:10|1072|1070.3|1072|1070.3|1072|1070.5|1072|1070.3|0
1648817000000|2022-04-01 12:43:20|1072.3|1070|1072.3|1070.3|1072.3|1070.3|1072.3|1069.8|1
1648817010000|2022-04-01 12:43:30|1072.8|1070.5|1072.5|1070.3|1072.8|1070.8|1072.5|1070.3|0
1648817020000|2022-04-01 12:43:40|1072.3|1070.5|1072.5|1070.5|1072.5|1070.8|1072.3|1070.3|0
1648817030000|2022-04-01 12:43:50|1072.3|1070.3|1072.5|1070.5|1072.5|1070.8|1072.3|1070.3|3
1648817040000|2022-04-01 12:44:00|1072.8|1070.8|1072|1070|1072.8|1070.8|1072|1070|8
1648817050000|2022-04-01 12:44:10|1071.8||1071.5||1072||1071.5||0
1648817060000|2022-04-01 12:44:20|1071.8||1071.8||1071.8||1071.5||0
1648817070000|2022-04-01 12:44:30|1071.5||1071.5||1071.8||1071.5||0
1648817090000|2022-04-01 12:44:50|1072|1070.3|1072|1070|1072|1070.3|1072|1070|1
1648817100000|2022-04-01 12:45:00|1071.8|1070.3|1072|1070.3|1072|1070.3|1071.8|1070|0
1648817110000|2022-04-01 12:45:10|1071.8||1072||1072||1071.8||0
1648817120000|2022-04-01 12:45:20|1072.5|1070.5|1072.5|1070.8|1072.5|1070.8|1072|1070.3|0
1648817130000|2022-04-01 12:45:30|1072.8||1072.5||1072.8||1072.5||0
1648817150000|2022-04-01 12:45:50|1073.3|1071.5|1072.8|1071|1073.5|1071.5|1072.8|1071|0
1648817160000|2022-04-01 12:46:00|1073|1070.8|1073|1071|1073.3|1071|1073|1070.8|11
1648817180000|2022-04-01 12:46:20|1072.8|1070.8|1073.3|1071.3|1073.3|1071.3|1072.8|1070.8|31
1648817190000|2022-04-01 12:46:30|1073|1071|1073|1071.3|1073|1071.3|1073|1071|0
1648817200000|2022-04-01 12:46:40|1073.3|1071|1073.5|1071.8|1073.5|1071.8|1073|1071|13
1648817210000|2022-04-01 12:46:50|1073.8|1072|1074|1072|1074|1072|1073.5|1071.8|5
1648817220000|2022-04-01 12:47:00|1074.3|1071.8|1074.3|1072.3|1075.3|1073|1074.3|1071.8|1
1648817230000|2022-04-01 12:47:10|1075.3|1073|1075.5|1073.3|1075.5|1073.8|1075.3|1073|1
1648817240000|2022-04-01 12:47:20|1075.3|1073.5|1075.5|1073.5|1075.5|1073.8|1075.3|1073.3|1
1648817250000|2022-04-01 12:47:30|1075.3|1073.8|1075.5|1073.5|1075.5|1073.8|1075|1073.3|0
1648817260000|2022-04-01 12:47:40|1075.8|1074|1075.8|1074|1076.5|1074.8|1075.8|1074|14
1648817270000|2022-04-01 12:47:50||1073.8||1073.8||1074.3||1073.8|1
1648817280000|2022-04-01 12:48:00|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074|4
1648817290000|2022-04-01 12:48:10|1075.8|1073.8|1076|1074|1076|1074.3|1075.5|1073.8|0
1648817300000|2022-04-01 12:48:20|1076.3|1074.3|1076.5|1074.5|1076.5|1074.5|1076.3|1074.3|6
1648817310000|2022-04-01 12:48:30|1076.3|1075|1077.8|1076|1077.8|1076|1076.3|1074.5|3
1648817320000|2022-04-01 12:48:40|1077.3|1075.5|1077.5|1076|1077.8|1076.3|1077.3|1075.5|8
1648817330000|2022-04-01 12:48:50|1077.8|1075.8|1077.8|1076|1077.8|1076.3|1077.5|1075.8|16
1648817340000|2022-04-01 12:49:00|1077.5|1076.3|1077.5|1075.8|1077.5|1076.3|1077.5|1075.5|0
1648817350000|2022-04-01 12:49:10|1077.3|1076|1077.5|1076|1077.5|1076|1077.3|1075.8|1
1648817360000|2022-04-01 12:49:20|1077.8|1076.5|1077.8|1076.5|1077.8|1076.5|1077.8|1076.5|2
1648817370000|2022-04-01 12:49:30|1077.5|1076|1079|1077.3|1079|1077.5|1077.5|1076|7
1648817380000|2022-04-01 12:49:40|1079.3|1077.5|1079|1077.3|1079.3|1077.5|1079|1077.3|3
1648817390000|2022-04-01 12:49:50|1079.3|1077.5|1079.5|1077.8|1079.5|1078|1078.8|1077.3|8
1648817400000|2022-04-01 12:50:00||1078||1077.8||1078||1077.8|0
1648817410000|2022-04-01 12:50:10||1078||1077.8||1078||1077.8|0
1648817420000|2022-04-01 12:50:20|1079.8|1078|1081.3|1079.5|1081.5|1079.5|1079.8|1078|12
1648817430000|2022-04-01 12:50:30|1081|1079|1081.3|1079.3|1081.8|1080|1080.8|1079|1
1648817440000|2022-04-01 12:50:40|1081|1079.5|1081.5|1080|1081.5|1080|1081|1079.3|0
1648817450000|2022-04-01 12:50:50|1082.5|1080.8|1081.5|1080|1082.8|1080.8|1081.5|1080|3
1648817460000|2022-04-01 12:51:00|1081.8|1079.3|1082.5|1080.8|1083|1081|1081.3|1079.3|7
1648817470000|2022-04-01 12:51:10|1082.8|1080.3|1082|1080.3|1082.8|1080.5|1082|1080.3|221
1648817480000|2022-04-01 12:51:20|1082.3|1080.5|1082.3|1080.5|1083|1081.3|1082|1080.5|8
1648817490000|2022-04-01 12:51:30|1082.5|1080.8|1082.8|1080.5|1083|1081.3|1082.3|1080.5|12
1648817500000|2022-04-01 12:51:40|1083|1081|1082.3|1080.3|1083.3|1081.3|1082|1079.8|2
1648817510000|2022-04-01 12:51:50|1082.8|1080.8|1081.8|1080|1083|1081|1081.8|1080|1
1648817520000|2022-04-01 12:52:00|1081.5|1080.3|1082.3|1080.3|1082.8|1081.3|1081.5|1080|1
1648817530000|2022-04-01 12:52:10|1082|1080.5|1081.8|1080|1082|1080.5|1081.8|1080|0
1648817540000|2022-04-01 12:52:20|1082|1080.5|1082.8|1081|1082.8|1081|1082|1080.5|24
1648817550000|2022-04-01 12:52:30|1082.5||1082.5||1082.8||1082.5||0
1648817560000|2022-04-01 12:52:40|1082.8|1081.3|1083.3|1081.5|1083.5|1081.5|1082.8|1081.3|8
1648817570000|2022-04-01 12:52:50|1083|1081.3|1083.3|1081.5|1083.8|1082|1083|1081.3|0
1648817580000|2022-04-01 12:53:00|1083.5|1081.8|1083.3|1081.3|1083.5|1081.8|1083|1081.3|1
1648817590000|2022-04-01 12:53:10|1083.5|1081.5|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|0
1648817600000|2022-04-01 12:53:20|1083|1081.3|1083|1081.3|1083.3|1081.3|1082.8|1080.8|1
1648817610000|2022-04-01 12:53:30|1082.8|1081|1082.5|1081|1082.8|1081|1082.5|1080.8|1
1648817620000|2022-04-01 12:53:40|1082.8|1081.3|1082.8|1081|1083|1081.3|1082.8|1080.8|6
1648817630000|2022-04-01 12:53:50|1082.5|1081.3|1082.5|1080.8|1082.5|1081.3|1082.5|1080.8|0
1648817640000|2022-04-01 12:54:00|1082.3|1081|1082.8|1081.3|1082.8|1081.3|1082.3|1081|3
1648817650000|2022-04-01 12:54:10|1082.5|1081|1082.8|1081|1082.8|1081|1082.5|1081|1
1648817660000|2022-04-01 12:54:20|1083|1081.5|1083|1081|1083|1081.5|1082.8|1081|0
1648817670000|2022-04-01 12:54:30|1082.8|1081.3|1083|1081.5|1083.3|1081.8|1082.8|1081|5
1648817680000|2022-04-01 12:54:40|1083.3|1081.8|1083|1081.3|1083.3|1081.8|1083|1081|2
1648817690000|2022-04-01 12:54:50|1082.8|1081.5|1083|1081.5|1083.3|1081.5|1082.8|1081.3|4
1648817700000|2022-04-01 12:55:00|1083.3|1081.8|1083.5|1081.8|1084|1082.3|1083.3|1081.5|2
1648817710000|2022-04-01 12:55:10|1083.8|1082|1083.5|1082|1083.8|1082|1083.5|1082|2
1648817720000|2022-04-01 12:55:20|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1083|1081.3|1
1648817730000|2022-04-01 12:55:30|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|0
1648817740000|2022-04-01 12:55:40|1083.3|1082|1083.5|1081.3|1083.8|1082|1083.3|1081.3|1
1648817750000|2022-04-01 12:55:50|1083.3|1081.5|1083|1081.5|1083.5|1081.5|1083|1081.5|0
1648817760000|2022-04-01 12:56:00|1083.3|1081.8|1082.8|1081.3|1083.3|1081.8|1082.8|1081.3|0
1648817770000|2022-04-01 12:56:10||1081||1081||1081.3||1081|0
1648817780000|2022-04-01 12:56:20|1082.5|1080.8|1082.3|1080.8|1082.5|1080.8|1082.3|1080.8|0
1648817790000|2022-04-01 12:56:30|1082.5|1081|1083|1081.5|1083|1081.5|1082.5|1081|0
1648817800000|2022-04-01 12:56:40|1083.3|1080.8|1083.5|1081.8|1083.8|1081.8|1082.5|1080.8|2
1648817810000|2022-04-01 12:56:50|1083.8|1081.5|1083.8|1081.8|1083.8|1081.8|1083.5|1081.5|50
1648817820000|2022-04-01 12:57:00|1084|1082|1084|1082|1084.3|1082.3|1083.8|1081.8|0
1648817830000|2022-04-01 12:57:10|1084.3|1082.3|1084.3|1082.5|1084.3|1082.5|1084|1082.3|0
1648817840000|2022-04-01 12:57:20|1084|1082.8|1084.5|1083|1084.8|1083|1084|1082.8|1
1648817850000|2022-04-01 12:57:30|1084.3|1082.3|1084.5|1082.5|1084.8|1082.8|1084.3|1082.3|8
1648817860000|2022-04-01 12:57:40|1084.8|1082.8|1084.3|1082.5|1085|1083|1084|1082.5|20
1648817870000|2022-04-01 12:57:50|1084|1082.8|1084|1082.3|1084.3|1082.8|1083.8|1082|1
1648817880000|2022-04-01 12:58:00|1083.8|1082|1083.5|1081.5|1083.8|1082|1083.3|1081.5|0
1648817890000|2022-04-01 12:58:10|1083.8|1081.8|1084.5|1082.8|1084.5|1083|1083.8|1081.8|22
1648817900000|2022-04-01 12:58:20|1084.3|1082.5|1083.8|1081.8|1084.3|1082.5|1083.8|1081.8|2
1648817910000|2022-04-01 12:58:30|1083.5|1081|1082.3|1080|1083.8|1081|1082|1080|1
1648817920000|2022-04-01 12:58:40|1082|1079.8|1082|1080|1082|1080.3|1081.8|1079.8|0
1648817930000|2022-04-01 12:58:50|1082.3|1080.3|1082|1080.3|1082.3|1080.5|1082|1080.3|0
1648817940000|2022-04-01 12:59:00|1082.3|1080.5|1081.8|1080.3|1082.3|1080.8|1081.8|1080.3|0
1648817950000|2022-04-01 12:59:10|1081.5|1080|1081.8|1080|1082.3|1080.3|1081.3|1079.8|16
1648817960000|2022-04-01 12:59:20|1081.5|1079.8|1081.5|1079.8|1082.5|1080.5|1081.5|1079.5|6
1648817970000|2022-04-01 12:59:30|1081.8|1080|1081.8|1079.8|1082|1080.5|1081.5|1079.8|2
1648817980000|2022-04-01 12:59:40|1081.5|1079.5|1081.5|1079.5|1081.5|1079.8|1081.3|1079.5|1
1648817990000|2022-04-01 12:59:50|1081.3|1079.3|1082|1080|1082.3|1080.3|1081.3|1079.3|0
1648818000000|2022-04-01 13:00:00|1081.8|1079.8|1080.3|1078.3|1081.8|1079.8|1080|1078.3|33
1648818010000|2022-04-01 13:00:10|1080|1078.5|1079.8|1078|1080.8|1079|1079.5|1077.8|5
1648818020000|2022-04-01 13:00:20|1079.3|1077.5|1078.3|1076.5|1079.3|1077.5|1078.3|1076.3|3
1648818030000|2022-04-01 13:00:30|1079|1076.8|1079|1076.8|1079.3|1077|1078.8|1076.5|0
1648818040000|2022-04-01 13:00:40||1077||1077.3||1077.3||1077|1
1648818050000|2022-04-01 13:00:50|1080|1077.5|1078.3|1076.5|1080.3|1078|1078|1076.3|0
1648818060000|2022-04-01 13:01:00|1078.5|1076.8|1077.5|1075.5|1078.8|1077|1077.5|1075.5|1
1648818070000|2022-04-01 13:01:10|1077.3|1075.8|1075.3|1073.3|1077.3|1075.8|1075.3|1073.3|0
1648818080000|2022-04-01 13:01:20|1075|1073|1075.3|1072.8|1075.3|1073|1075|1072.8|1
1648818090000|2022-04-01 13:01:30|1075.8|1073|1075.5|1073.5|1075.8|1073.5|1075.5|1073|0
1648818100000|2022-04-01 13:01:40|1076.3|1074.3|1076|1074|1076.3|1074.3|1076|1074|0
1648818110000|2022-04-01 13:01:50|1076.3|1074.3|1076.5|1074.3|1077|1075|1076.3|1074.3|1
1648818120000|2022-04-01 13:02:00|1076.3|1074.5|1078.3|1075.8|1079|1077|1076.3|1074.5|1
1648818130000|2022-04-01 13:02:10|1078.5|1076|1078|1076|1078.5|1076|1078|1075.8|0
1648818140000|2022-04-01 13:02:20|1077.8|1075.8|1079.3|1077.3|1079.3|1077.3|1077.8|1075.8|1
1648818150000|2022-04-01 13:02:30|1078|1075.8|1078.8|1077|1078.8|1077|1077.8|1075.5|1
1648818160000|2022-04-01 13:02:40|1078.3|1075.8|1077.8|1076|1078.3|1076.3|1077.8|1075.8|2
1648818170000|2022-04-01 13:02:50|1079|1076.3|1078.8|1076.5|1079.3|1077.3|1078.8|1076.3|1
1648818180000|2022-04-01 13:03:00|1079.8|1076.8|1080.3|1078.5|1080.3|1078.5|1079.5|1076.8|0
1648818190000|2022-04-01 13:03:10|1080.8|1078.8|1081.3|1079|1081.3|1079.3|1080.5|1078.5|1
1648818200000|2022-04-01 13:03:20|1081|1079.3|1081|1079|1081|1079.3|1081|1078.8|1
1648818210000|2022-04-01 13:03:30|1080.5|1078.8|1080.8|1078.8|1080.8|1079|1080.5|1078.5|0
1648818220000|2022-04-01 13:03:40|1079.8|1079|1079.8|1077.5|1079.8|1079|1079.8|1077.5|16
1648818230000|2022-04-01 13:03:50|1081|1077.8|1080.8|1078.3|1081|1078.5|1080.5|1077.5|3
1648818240000|2022-04-01 13:04:00|1081|1078.5|1080.5|1078.3|1081|1078.5|1080.3|1078.3|0
1648818250000|2022-04-01 13:04:10|1080.3|1078.5|1081|1078.8|1081|1078.8|1080.3|1078.5|0
1648818260000|2022-04-01 13:04:20|1080.8|1078.5|1082.3|1080|1082.3|1080|1080.8|1078.5|1
1648818270000|2022-04-01 13:04:30|1082.5|1080.5|1083|1080.8|1083.3|1081.3|1082.5|1080.5|0
1648818280000|2022-04-01 13:04:40|1082.8|1081|1082.8|1080.8|1083.3|1081|1082.8|1080.5|0
1648818290000|2022-04-01 13:04:50|1082.5|1080.3|1083|1080.5|1083|1080.8|1082.5|1080|0
1648818300000|2022-04-01 13:05:00|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|1082.5|1080.5|0
1648818310000|2022-04-01 13:05:10|1082.8|1081|1083|1081.3|1083|1081.3|1082.5|1081|3
1648818320000|2022-04-01 13:05:20|1082.8|1081|1081.8|1080|1082.8|1081|1081.8|1080|6
1648818330000|2022-04-01 13:05:30|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.3|1079.5|0
1648818340000|2022-04-01 13:05:40|1081.8|1079.5|1081.8|1080.3|1082|1080.3|1081.5|1079.5|0
1648818350000|2022-04-01 13:05:50|1081.5|1079.3|1079.8|1078|1081.5|1079.8|1079.8|1078|11
1648818360000|2022-04-01 13:06:00|1079.5|1077.5|1079.8|1077.3|1080|1078|1079.3|1077.3|2
1648818370000|2022-04-01 13:06:10|1079.5||1079.3||1079.8||1079.3||0
1648818380000|2022-04-01 13:06:20|1079.5||1079.5||1079.5||1079.5||0
1648818390000|2022-04-01 13:06:30|1079.3||1079.5||1079.5||1079.3||0
1648818400000|2022-04-01 13:06:40|1079.8|1077.8|1080|1077.8|1080.3|1077.8|1079.8|1077.8|0
1648818410000|2022-04-01 13:06:50|1080.5|1078|1080.8|1079|1080.8|1079|1080|1078|0
1648818420000|2022-04-01 13:07:00|1080.5|1079.3|1080.5|1078.3|1081|1079.3|1080.5|1078.3|0
1648818430000|2022-04-01 13:07:10|1080.3|1078.5|1081|1079|1081|1079|1080.3|1078.5|0
1648818440000|2022-04-01 13:07:20|1080.8|1078.5|1080.3|1078.3|1081|1079|1080.3|1078.3|0
1648818450000|2022-04-01 13:07:30|1080.5|1078.5|1079.5|1077.5|1080.5|1078.5|1079.5|1077.5|0
1648818460000|2022-04-01 13:07:40|1079.8|1077.8|1080|1077.8|1080.3|1078|1079.8|1077.5|0
1648818470000|2022-04-01 13:07:50|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|5
1648818480000|2022-04-01 13:08:00|1080.8|1077.8|1080.3|1077.8|1080.8|1078|1080|1077.8|12
1648818490000|2022-04-01 13:08:10|1079.5|1078|1079.8|1077.3|1079.8|1078|1079.3|1077.3|0
1648818500000|2022-04-01 13:08:20|1079.5||1079.3||1079.8||1079.3||0
1648818510000|2022-04-01 13:08:30|1079.5|1077.5|1079.8|1077.3|1079.8|1077.5|1079.5|1077.3|1
1648818520000|2022-04-01 13:08:40|1079.5|1077.5|1079.5|1077.3|1079.5|1077.5|1079.5|1077.3|0
1648818530000|2022-04-01 13:08:50|1079.8|1077.5|1080.3|1077.8|1080.3|1078|1079.8|1077.5|0
1648818540000|2022-04-01 13:09:00|1080.5|1078|1080.3|1078|1080.5|1078.5|1080.3|1077.8|0
1648818550000|2022-04-01 13:09:10|1080|1077.8|1080|1077.8|1080.3|1078.3|1080|1077.8|0
1648818560000|2022-04-01 13:09:20|1079.8|1077.5|1079.3|1077.3|1079.8|1077.5|1079.3|1077.3|0
1648818570000|2022-04-01 13:09:30|1079|1077.5|1079.3|1077|1079.8|1077.5|1079|1077|4
1648818580000|2022-04-01 13:09:40|1079|1076.8|1078|1076.3|1079|1077|1078|1076.3|0
1648818590000|2022-04-01 13:09:50|1077.8|1075.8|1077.8|1075.5|1077.8|1075.8|1077.8|1075.3|0
1648818600000|2022-04-01 13:10:00|1077.5|1075.8|1078|1075.8|1078.3|1076.3|1077.5|1075.8|0
1648818610000|2022-04-01 13:10:10|1078.3|1075.5|1078|1075.5|1078.3|1075.5|1077.8|1075.5|1
1648818620000|2022-04-01 13:10:20|1077.8|1076.3|1078.3|1076.3|1078.5|1076.3|1077.8|1076.3|0
1648818630000|2022-04-01 13:10:30|1078.5|1076.5|1079.3|1077|1079.3|1077.3|1078.3|1076.5|3
1648818640000|2022-04-01 13:10:40|1079.5|1077.3|1079.5|1077.5|1079.5|1077.5|1079|1077|0
1648818650000|2022-04-01 13:10:50|1079.8|1077.8|1079.3|1077|1080|1078.3|1079.3|1077|0
1648818660000|2022-04-01 13:11:00|1079|1076.8|1080|1078|1080|1078|1079|1076.8|0
1648818670000|2022-04-01 13:11:10|1080.3|1078.3|1080.5|1078.8|1080.8|1078.8|1080.3|1078.3|0
1648818680000|2022-04-01 13:11:20|1080.8|1078.5|1080|1078|1080.8|1078.5|1080|1078|0
1648818690000|2022-04-01 13:11:30|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|0
1648818700000|2022-04-01 13:11:40|1080.3|1078.8|1080.3|1078.3|1080.5|1078.8|1080.3|1078.3|0
1648818710000|2022-04-01 13:11:50|1080|1078|1080.5|1078.5|1080.5|1078.5|1080|1078|0
1648818720000|2022-04-01 13:12:00|1080.8|1078.8|1080.3|1078.3|1080.8|1078.8|1080|1078.3|0
1648818730000|2022-04-01 13:12:10|1080|1078|1079.8|1077.8|1080|1078|1079.5|1077.5|1
1648818740000|2022-04-01 13:12:20|1080|1078.3|1080|1077.8|1080.5|1078.5|1079.5|1077.8|0
1648818750000|2022-04-01 13:12:30|1080.3|1078|1080.3|1078|1080.5|1078.5|1080|1078|0
1648818760000|2022-04-01 13:12:40|1080||1080.3||1080.3||1080||0
1648818770000|2022-04-01 13:12:50|1080.5|1078.5|1080|1078.3|1080.5|1078.5|1080|1078.3|4
1648818780000|2022-04-01 13:13:00|1079.8|1078|1080.3|1078.3|1080.5|1078.5|1079.5|1077.8|1
1648818790000|2022-04-01 13:13:10|1080|1078|1080|1078.3|1080|1078.3|1079.8|1077.8|2
1648818800000|2022-04-01 13:13:20|1080.3|1078.8|1079.8|1078|1080.5|1078.8|1079.3|1077.5|4
1648818810000|2022-04-01 13:13:30|1079.5|1077.5|1079.5|1077.8|1079.8|1077.8|1079.5|1077.5|0
1648818820000|2022-04-01 13:13:40|1080|1078.3|1079.8|1077.8|1080|1078.3|1079.8|1077.8|0
1648818830000|2022-04-01 13:13:50|1080|1078.3|1079.8|1077.8|1080|1078.3|1079.8|1077.8|0
1648818840000|2022-04-01 13:14:00|1079.5|1077.5|1079.8|1077.8|1079.8|1078|1079.5|1077.5|0
1648818850000|2022-04-01 13:14:10|1079.5|1077.3|1079|1077.3|1079.5|1077.5|1079|1077.3|0
1648818860000|2022-04-01 13:14:20|1079.3|1077.8|1079.5|1077.8|1079.8|1078.3|1079.3|1077.8|2
1648818870000|2022-04-01 13:14:30|1079.8|1078|1080|1078.3|1080|1078.5|1079.5|1078|2
1648818880000|2022-04-01 13:14:40|1080.3|1078.5|1080.3|1078.8|1080.3|1078.8|1080|1078.5|3
1648818890000|2022-04-01 13:14:50|1080|1078.3|1080.3|1078.8|1080.3|1078.8|1080|1078.3|1
1648818900000|2022-04-01 13:15:00|1080.5|1079|1080.5|1079|1080.8|1079|1080|1078|2
1648818910000|2022-04-01 13:15:10|1080.8|1078.8|1080.5|1078.5|1080.8|1078.8|1080.3|1078.5|0
1648818920000|2022-04-01 13:15:20|1080.3|1078.8|1080.5|1078.8|1080.5|1078.8|1080.3|1078.5|0
1648818930000|2022-04-01 13:15:30|1080.3|1078.5|1080.5|1078.8|1080.8|1078.8|1080.3|1078.5|0
1648818940000|2022-04-01 13:15:40|1080.3|1077.5|1079.3|1077.3|1080.3|1077.5|1079|1077|4
1648818950000|2022-04-01 13:15:50|1079.5|1077.8|1079.3|1077.3|1079.5|1077.8|1079|1077.3|0
1648818960000|2022-04-01 13:16:00|1079|1077|1079|1077.3|1079.3|1077.3|1078.8|1077|0
1648818970000|2022-04-01 13:16:10|1079.3|1077|1079|1077|1079.3|1077.3|1078.8|1077|0
1648818980000|2022-04-01 13:16:20|1078.8|1077.3|1079.3|1077.8|1079.5|1077.8|1078.8|1077|3
1648818990000|2022-04-01 13:16:30|1079.5|1077.5|1079.3|1077.5|1079.8|1077.8|1079.3|1077.5|1
1648819000000|2022-04-01 13:16:40|1079|1077.8|1079|1077.3|1079|1077.8|1079|1077.3|0
1648819010000|2022-04-01 13:16:50|1079.3|1077.5|1079.5|1077.8|1079.5|1077.8|1079.3|1077.5|0
1648819020000|2022-04-01 13:17:00|1079.3|1077.3|1079.3|1078|1079.5|1078|1079.3|1077.3|1
1648819030000|2022-04-01 13:17:10|1079.8|1078.3|1080.3|1078.5|1080.8|1078.8|1079.8|1078.3|4
1648819040000|2022-04-01 13:17:20|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|0
1648819050000|2022-04-01 13:17:30|1080|1078|1080.5|1078.5|1080.5|1078.5|1080|1078|2
1648819060000|2022-04-01 13:17:40|1080.8|1078.8|1080.8|1079|1081.3|1079|1080.8|1078.8|0
1648819070000|2022-04-01 13:17:50|1081|1079.5|1081.5|1080|1081.8|1080|1081|1079.3|1
1648819080000|2022-04-01 13:18:00|1081.8|1080.3|1082|1080.3|1082.8|1080.8|1081.5|1079.8|7
1648819090000|2022-04-01 13:18:10|1081.8|1080|1081.8|1080|1082|1080.3|1081.3|1079.8|5
1648819100000|2022-04-01 13:18:20|1081.5|1079.8|1081.8|1080|1081.8|1080|1081.3|1079.3|8
1648819110000|2022-04-01 13:18:30|1082.3|1080.3|1082|1080.3|1082.3|1080.3|1082|1080|5
1648819120000|2022-04-01 13:18:40|1082.3|1080.5|1082.3|1080.5|1082.3|1080.8|1082.3|1080.3|5
1648819130000|2022-04-01 13:18:50|1082|1080.3|1082.3|1080.8|1082.3|1080.8|1082|1080.3|0
1648819140000|2022-04-01 13:19:00|1082.5|1080.5|1082.5|1080.3|1083.5|1081.5|1082.3|1080.3|4
1648819150000|2022-04-01 13:19:10|1082.3|1080.5|1082.5|1080.5|1082.5|1080.5|1082.3|1080.3|0
1648819160000|2022-04-01 13:19:20|1082.3|1080.3|1082.3|1080.5|1082.3|1080.5|1082.3|1080.3|0
1648819170000|2022-04-01 13:19:30|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|1082.5|1080.5|2
1648819180000|2022-04-01 13:19:40||1081||1081||1081||1081|0
1648819190000|2022-04-01 13:19:50|1083.5|1081.5|1084|1082.3|1084.5|1082.8|1083.5|1081.5|9
1648819200000|2022-04-01 13:20:00|1084.3|1082|1083.8|1081.5|1084.3|1082|1083.5|1081.3|5
1648819210000|2022-04-01 13:20:10|1083.5|1081.3|1083.5|1081.3|1083.8|1081.8|1083.3|1081.3|2
1648819220000|2022-04-01 13:20:20|1083.3|1081.5|1083|1081|1083.3|1081.5|1083|1081|0
1648819230000|2022-04-01 13:20:30|1083.5|1081.3|1083.3|1081.3|1083.5|1082|1083|1081|2
1648819240000|2022-04-01 13:20:40|1083|1081|1083.3|1081.3|1083.5|1081.5|1083|1081|0
1648819250000|2022-04-01 13:20:50|1083.5|1081.5|1082.5|1080.8|1083.5|1081.5|1082.5|1080.5|0
1648819260000|2022-04-01 13:21:00|1082.8|1080.5|1082.8|1081|1083.3|1081.3|1082.3|1080.5|0
1648819270000|2022-04-01 13:21:10|1083|1081.3|1082.8|1081.3|1083.3|1081.5|1082.8|1081|1
1648819280000|2022-04-01 13:21:20|1083||1083||1083||1083||0
1648819290000|2022-04-01 13:21:30|1083.3|1081.5|1083.8|1082|1084|1082|1083.3|1081.5|13
1648819300000|2022-04-01 13:21:40|1083.5|1081.8|1083.8|1081.8|1083.8|1081.8|1083.5|1081.5|0
1648819310000|2022-04-01 13:21:50|1083.5|1082.3|1084.3|1082.5|1084.3|1082.5|1083.5|1082.3|1
1648819320000|2022-04-01 13:22:00|1084|1083|1084.8|1083.3|1084.8|1083.3|1084|1082.5|6
1648819330000|2022-04-01 13:22:10|1085|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.3|1
1648819340000|2022-04-01 13:22:20|1084.8|1083.3|1084.8|1082.8|1085|1083.5|1084.8|1082.8|4
1648819350000|2022-04-01 13:22:30|1084.5|1083|1084|1082|1084.8|1083|1084|1082|0
1648819360000|2022-04-01 13:22:40||1082.3||1082.3||1082.3||1082.3|0
1648819370000|2022-04-01 13:22:50|1084.8|1082.8|1084.8|1082.5|1084.8|1083|1084.5|1082.3|12
1648819380000|2022-04-01 13:23:00|1085|1083.3|1085|1083.3|1085.5|1083.5|1084.8|1082.8|10
1648819390000|2022-04-01 13:23:10|1085.3|1083.5|1085.5|1083.8|1085.8|1084|1085.3|1083.5|8
1648819400000|2022-04-01 13:23:20|1085.8|1083.5|1086|1084.5|1086|1084.5|1085.8|1083.3|6
1648819410000|2022-04-01 13:23:30|1086.3|1084.3|1086.3|1084.8|1086.3|1084.8|1086|1084.3|1
1648819420000|2022-04-01 13:23:40|1086|1084.5|1086|1084|1086|1084.5|1085.8|1084|3
1648819430000|2022-04-01 13:23:50|1086.3|1084.3|1086|1084.5|1086.3|1084.8|1086|1084|3
1648819440000|2022-04-01 13:24:00|1086.3|1084.3|1086.5|1085|1087.5|1085.3|1086|1084.3|6
1648819450000|2022-04-01 13:24:10|1086.8|1084.8|1085.5|1083.8|1086.8|1085|1085.5|1083.8|14
1648819460000|2022-04-01 13:24:20||1083.5||1083.8||1084||1083.5|0
1648819470000|2022-04-01 13:24:30|1085.3|1083.3|1084.8|1083|1085.5|1083.5|1084.8|1083|6
1648819480000|2022-04-01 13:24:40|1085|1082.8|1085.8|1083.8|1085.8|1083.8|1084.8|1082.8|5
1648819490000|2022-04-01 13:24:50|1086|1084|1086|1084|1086.3|1084.8|1086|1083.8|4
1648819500000|2022-04-01 13:25:00|1085.8|1083.8|1085.8|1084|1086|1084|1085.8|1083.8|1
1648819510000|2022-04-01 13:25:10|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1648819520000|2022-04-01 13:25:20|1086.3|1084.5|1086.3|1084.3|1086.3|1084.8|1086|1084.3|8
1648819530000|2022-04-01 13:25:30|1086|1084|1086.5|1084.5|1086.8|1084.5|1086|1084|9
1648819540000|2022-04-01 13:25:40|1086.3|1084.3|1086|1084|1086.8|1084.3|1085.8|1083.5|5
1648819550000|2022-04-01 13:25:50|1085.5|1083.8|1085.8|1083.8|1085.8|1084|1085.5|1083.3|4
1648819560000|2022-04-01 13:26:00|1086.5|1084|1085.8|1084.3|1086.8|1084.5|1085.8|1083.8|6
1648819570000|2022-04-01 13:26:10|1086.3|1083.8|1086.5|1084.3|1086.5|1084.3|1085.8|1083.8|1
1648819580000|2022-04-01 13:26:20|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|0
1648819590000|2022-04-01 13:26:30|1086.3||1086.3||1086.3||1086.3||0
1648819600000|2022-04-01 13:26:40|1086||1086.3||1086.3||1086||0
1648819610000|2022-04-01 13:26:50|1086|1084.5|1085.8|1083.8|1086.3|1084.5|1085.8|1083.8|6
1648819620000|2022-04-01 13:27:00|1085.5|1084|1086.5|1084.5|1086.5|1084.5|1085.5|1083.8|1
1648819630000|2022-04-01 13:27:10|1086.3|1084.3|1086.5|1084.3|1086.5|1084.3|1086.3|1084.3|0
1648819640000|2022-04-01 13:27:20|1086.8|1084.8|1086.5|1084.8|1086.8|1084.8|1086.5|1084.5|4
1648819650000|2022-04-01 13:27:30|1086.8|1084.5|1086.3|1084.5|1086.8|1084.8|1086.3|1084.5|0
1648819660000|2022-04-01 13:27:40|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.8|0
1648819670000|2022-04-01 13:27:50|1086.3|1084.5|1085.8|1083.8|1086.3|1084.8|1085.8|1083.8|8
1648819680000|2022-04-01 13:28:00|1086|1083.3|1085.8|1084|1086|1084|1085.3|1083.3|2
1648819690000|2022-04-01 13:28:10|1085.5|1083.5|1085.5|1083.5|1085.5|1083.8|1085.5|1083.5|0
1648819700000|2022-04-01 13:28:20|1086|1083.8|1086|1084|1086|1084|1086|1083.5|0
1648819710000|2022-04-01 13:28:30|1086.5|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.5|3
1648819720000|2022-04-01 13:28:40|1086.5|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.3|0
1648819730000|2022-04-01 13:28:50|1086.8|1084.5|1086.8|1085.3|1086.8|1085.3|1086.5|1084.5|1
1648819750000|2022-04-01 13:29:10|1087.5|1085.8|1087.5|1086|1087.5|1086|1087.5|1085.8|1
1648819760000|2022-04-01 13:29:20|1087.3|1085.8|1087.5|1085.5|1087.5|1086|1087.3|1085.5|1
1648819770000|2022-04-01 13:29:30|1087.3|1085|1086.5|1084.8|1087.5|1085|1086.3|1084.8|6
1648819780000|2022-04-01 13:29:40|1086.8|1085|1086.8|1085.3|1087|1085.5|1086.8|1085|4
1648819790000|2022-04-01 13:29:50|1087.3|1085.5|1087|1085.5|1087.3|1085.5|1087|1085.5|18
1648819800000|2022-04-01 13:30:00|1087.3|1085.8|1087.5|1085.8|1087.5|1086|1087|1085.5|2
1648819810000|2022-04-01 13:30:10|1087.3|1085.5|1087.5|1086|1087.5|1086|1087.3|1085.5|2
1648819820000|2022-04-01 13:30:20|1087.3|1085.8|1087|1085.3|1087.3|1085.8|1086.5|1085|8
1648819830000|2022-04-01 13:30:30|1087.5|1085.5|1087.3|1085.5|1087.5|1085.5|1087|1085.5|6
1648819840000|2022-04-01 13:30:40|1087|1085.3|1086.8|1085.3|1087|1085.5|1086.8|1085.3|0
1648819850000|2022-04-01 13:30:50|1087|1085.5|1086.8|1085.3|1087.3|1085.5|1086.5|1085|15
1648819860000|2022-04-01 13:31:00|1087|1085|1085.8|1084.3|1087|1085.5|1085.8|1084.3|3
1648819870000|2022-04-01 13:31:10|1086|1084|1086|1084.3|1086.5|1084.5|1085.8|1084|2
1648819880000|2022-04-01 13:31:20|1086.3|1084.5|1086|1084.3|1086.8|1084.8|1086|1084.3|0
1648819890000|2022-04-01 13:31:30|1085.8|1084|1085.3|1083.5|1085.8|1084|1085.3|1083.5|0
1648819900000|2022-04-01 13:31:40|1085|1083|1085.3|1083.5|1085.3|1083.5|1085|1083|0
1648819910000|2022-04-01 13:31:50|1084.8|1083.3|1085.3|1083.3|1085.3|1083.5|1084.5|1083|7
1648819920000|2022-04-01 13:32:00|1085.5|1083.5|1085|1083|1085.5|1083.5|1085|1083|0
1648819930000|2022-04-01 13:32:10|1085.3|1083.3|1085.5|1083.5|1085.5|1083.5|1085.3|1083.3|0
1648819940000|2022-04-01 13:32:20|1085.3|1083.3|1085.3|1083.3|1085.3|1083.5|1085.3|1083.3|0
1648819960000|2022-04-01 13:32:40||1083||1083.3||1083.3||1083|0
1648819970000|2022-04-01 13:32:50|1085|1083.5|1085.3|1083.3|1085.5|1083.5|1085|1083|0
1648819980000|2022-04-01 13:33:00|1085|1083|1085.8|1083.8|1085.8|1084|1085|1083|1
1648819990000|2022-04-01 13:33:10|1086|1084|1086.3|1084.5|1086.5|1084.8|1085.5|1083.8|4
1648820000000|2022-04-01 13:33:20|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|2
1648820010000|2022-04-01 13:33:30|1086.8|1085|1088.5|1086.5|1088.5|1086.5|1086.8|1085|7
1648820020000|2022-04-01 13:33:40|1088.3|1086.3|1090.5|1088.8|1090.5|1088.8|1088.3|1086.3|31
1648820030000|2022-04-01 13:33:50|1091.8|1089.8|1093.8|1091.8|1094.3|1092|1091.5|1089.5|45
1648820040000|2022-04-01 13:34:00|1094.3|1092|1094|1092|1094.5|1092.5|1093.8|1091.5|0
1648820050000|2022-04-01 13:34:10|1094.5|1092.3|1094.3|1092|1096|1094|1094.3|1092|6
1648820060000|2022-04-01 13:34:20|1094.5|1092.3|1094.3|1092|1095|1092.8|1094|1092|0
1648820070000|2022-04-01 13:34:30|1094|1092.3|1094.5|1092.3|1095|1093|1094|1092|10
1648820080000|2022-04-01 13:34:40|1094.3|1092.5|1095.3|1093|1095.5|1093|1094.3|1092|0
1648820090000|2022-04-01 13:34:50|1095.5|1093.3|1094.8|1092.8|1095.5|1093.3|1094.3|1092.3|10
1648820100000|2022-04-01 13:35:00|1094.5|1092.5|1095|1092.8|1095.3|1093|1094.5|1092.3|0
1648820110000|2022-04-01 13:35:10|1094.8|1092.5|1094.3|1092.3|1094.8|1092.8|1094.3|1092.3|41
1648820120000|2022-04-01 13:35:20|1094|1092.5|1093.3|1091.5|1094|1092.5|1093.3|1091.5|2
1648820130000|2022-04-01 13:35:30|1093|1090.8|1092.3|1090.3|1093|1091|1092.3|1090.3|8
1648820140000|2022-04-01 13:35:40|1092|1090|1091.3|1089.3|1092|1090|1091.3|1089.3|2
1648820150000|2022-04-01 13:35:50|1091|1089|1089.8|1088.3|1091.3|1089|1089.8|1088|0
1648820160000|2022-04-01 13:36:00|1090.3|1088.5|1092.8|1090.8|1093|1091.3|1090.3|1088.5|8
1648820170000|2022-04-01 13:36:10|1093|1091|1093|1090.8|1093|1091.5|1092.8|1090.5|3
1648820180000|2022-04-01 13:36:20|1092.8|1090.5|1092.8|1090.8|1093|1091|1092.8|1090.5|0
1648820190000|2022-04-01 13:36:30|1093|1091.5|1093.5|1091.8|1093.5|1091.8|1092.8|1091.3|2
1648820200000|2022-04-01 13:36:40|1093.3|1090.8|1092.5|1090.5|1093.5|1091|1092.5|1090.5|0
1648820210000|2022-04-01 13:36:50|1092.3|1090.8|1090|1088.3|1092.5|1090.8|1090|1088.3|1
1648820220000|2022-04-01 13:37:00|1089.8|1088|1091|1089|1091.3|1089|1089.8|1087.8|14
1648820230000|2022-04-01 13:37:10|1091.3|1089.3|1091.3|1089.3|1091.5|1089.5|1091.3|1089|7
1648820240000|2022-04-01 13:37:20|1091.5|1089.5|1091.3|1089|1091.5|1089.5|1091.3|1089|1
1648820250000|2022-04-01 13:37:30|1091.5|1089.3|1090.5|1088.3|1091.5|1089.5|1090.5|1088.3|2
1648820260000|2022-04-01 13:37:40|1090.3|1088|1089.3|1087.5|1090.3|1088|1088.8|1087.3|0
1648820270000|2022-04-01 13:37:50|1089.5|1087.8|1090.3|1088.3|1090.3|1088.3|1089|1087.3|0
1648820280000|2022-04-01 13:38:00|1090|1088|1091|1089|1091|1089.3|1090|1088|0
1648820290000|2022-04-01 13:38:10|1090.8|1089.3|1091.3|1089.3|1091.3|1089.5|1090.5|1088.8|6
1648820300000|2022-04-01 13:38:20|1091|1089.5|1091|1089.3|1091.3|1089.5|1091|1089|2
1648820310000|2022-04-01 13:38:30|1091.3|1089.5|1091|1089.3|1091.3|1089.5|1091|1089.3|0
1648820320000|2022-04-01 13:38:40|1090.5|1088.8|1091|1089.3|1091.5|1089.5|1090.5|1088.8|0
1648820330000|2022-04-01 13:38:50|1090.8|1089|1090.3|1088.3|1090.8|1089|1090|1088|0
1648820340000|2022-04-01 13:39:00|1090|1088.5|1090.3|1088|1090.3|1088.5|1089.8|1088|2
1648820350000|2022-04-01 13:39:10|1090|1088.3|1090.3|1088|1090.3|1088.3|1090|1088|0
1648820360000|2022-04-01 13:39:20|1090|1088.3|1090.5|1088.3|1090.8|1088.5|1090|1088|0
1648820370000|2022-04-01 13:39:30|1090.3|1088|1090.3|1088|1090.5|1088|1090.3|1088|0
1648820380000|2022-04-01 13:39:40|1090.5|1087.8|1090.5|1088.3|1091|1089|1090.3|1087.8|7
1648820390000|2022-04-01 13:39:50|1090.3|1088|1090.8|1088.5|1090.8|1088.8|1090.3|1088|7
1648820400000|2022-04-01 13:40:00|1090.5|1088.8|1090.5|1088.3|1090.5|1088.8|1090|1088|13
1648820410000|2022-04-01 13:40:10|1090.3|1088.5|1090.5|1088.3|1090.8|1088.5|1090.3|1088.3|0
1648820420000|2022-04-01 13:40:20|1091|1088.8|1091.5|1089.5|1091.5|1089.5|1091|1088.8|0
1648820430000|2022-04-01 13:40:30||1089.8||1089.8||1089.8||1089.5|1
1648820440000|2022-04-01 13:40:40||1089.5||1089.5||1089.5||1089.5|1
1648820450000|2022-04-01 13:40:50|1092.3|1090.5|1092.8|1091|1093|1091|1092.3|1090.5|3
1648820460000|2022-04-01 13:41:00|1093|1090.8|1092.5|1091|1093.3|1091.3|1092.3|1090.3|1
1648820470000|2022-04-01 13:41:10|1093|1091.3|1093.5|1092|1093.5|1092|1093|1091|3
1648820480000|2022-04-01 13:41:20|1094.8|1092.3|1094.5|1092.3|1094.8|1092.8|1094.5|1092.3|4
1648820490000|2022-04-01 13:41:30|1094.3|1092.5|1096|1094|1096|1094|1094.3|1092.3|0
1648820500000|2022-04-01 13:41:40|1097.5|1095.3|1096.5|1094.5|1097.5|1095.5|1096.3|1094.5|7
1648820510000|2022-04-01 13:41:50|1096.8|1094.8|1097|1095.3|1097.3|1095.5|1096.5|1094.5|9
1648820520000|2022-04-01 13:42:00|1097.3|1095|1098|1096.3|1098.3|1096.3|1097.3|1095|18
1648820530000|2022-04-01 13:42:10|1097.8|1096|1099|1096.8|1099|1096.8|1097.8|1095.8|1
1648820540000|2022-04-01 13:42:20|1099.5|1097.5|1101|1099|1101|1099|1099.5|1097.5|15
1648820550000|2022-04-01 13:42:30|1100.8|1098.8|1101.3|1099.5|1101.5|1099.5|1100.5|1098.8|14
1648820560000|2022-04-01 13:42:40|1101.5|1099.8|1100.5|1098.5|1101.5|1099.8|1100.3|1098.5|8
1648820570000|2022-04-01 13:42:50|1100.3|1098.3|1100.5|1098.5|1100.5|1098.8|1100.3|1098|7
1648820580000|2022-04-01 13:43:00|1100.8|1098.8|1100|1098.3|1100.8|1098.8|1100|1098.3|3
1648820590000|2022-04-01 13:43:10|1098.8|1096.8|1099.3|1097.3|1099.3|1097.3|1098|1096.3|3
1648820600000|2022-04-01 13:43:20|1099|1097.8|1099.3|1097.3|1099.8|1097.8|1099|1097.3|0
1648820610000|2022-04-01 13:43:30|1099|1097.5|1099.5|1097.3|1099.5|1097.5|1099|1097|4
1648820620000|2022-04-01 13:43:40|1099.3|1097|1099|1097.3|1099.3|1097.5|1099|1096.8|8
1648820630000|2022-04-01 13:43:50|1099.3|1097.5|1099|1097.3|1099.3|1097.5|1099|1097.3|22
1648820640000|2022-04-01 13:44:00|1098.5|1096.5|1098|1096.3|1098.5|1096.5|1098|1096|10
1648820650000|2022-04-01 13:44:10|1097.8|1096|1097|1095|1097.8|1096|1096.8|1094.8|17
1648820660000|2022-04-01 13:44:20|1097.3|1095.3|1097|1095|1097.8|1096|1097|1095|0
1648820670000|2022-04-01 13:44:30|1096.8|1094.8|1096.3|1094.3|1097|1095|1096|1094|12
1648820680000|2022-04-01 13:44:40|1097.5|1095.5|1097.3|1095.5|1097.8|1095.8|1097|1095.5|13
1648820690000|2022-04-01 13:44:50|1097||1097||1097.5||1097||14
1648820700000|2022-04-01 13:45:00|1096.8|1094.8|1096.5|1094.3|1097.5|1095.3|1096.5|1094.3|3
1648820710000|2022-04-01 13:45:10|1096|1094|1095.5|1093.5|1096.3|1094|1094.8|1093|6
1648820720000|2022-04-01 13:45:20|1095.3|1093.8|1097.5|1095.5|1097.5|1095.5|1095.3|1093.8|3
1648820730000|2022-04-01 13:45:30|1097.8|1096|1097.5|1096|1098.3|1096.3|1097.5|1095.5|0
1648820740000|2022-04-01 13:45:40|1097.3|1095.8|1099|1097.3|1099.5|1097.5|1097.3|1095.5|6
1648820750000|2022-04-01 13:45:50|1098.3|1096.3|1098|1095.5|1098.3|1096.5|1096.8|1095|3
1648820760000|2022-04-01 13:46:00|1097.8|1096|1097.5|1095.3|1098.5|1096.3|1097.5|1095.3|2
1648820770000|2022-04-01 13:46:10|1096.8|1095.5|1095.5|1093.8|1096.8|1096|1095.5|1093.8|1
1648820780000|2022-04-01 13:46:20|1095.8|1094|1096|1094|1096|1094|1095.3|1093.8|1
1648820790000|2022-04-01 13:46:30|1095.5|1093.8|1095.5|1093.5|1095.8|1093.8|1095.3|1093.3|13
1648820800000|2022-04-01 13:46:40|1095|1093.3|1096|1094.3|1096.3|1094.3|1095|1093.3|28
1648820810000|2022-04-01 13:46:50|1096.5|1095|1095.3|1093.3|1096.5|1095|1094.8|1092.5|10
1648820820000|2022-04-01 13:47:00|1095.5|1093|1095.8|1093.8|1095.8|1094|1095.5|1093|0
1648820830000|2022-04-01 13:47:10|1095.5|1093.5|1095.5|1093.5|1096|1093.8|1095.3|1093.3|4
1648820840000|2022-04-01 13:47:20|1095.8|1093.8|1093.5|1092|1095.8|1093.8|1093.5|1092|7
1648820850000|2022-04-01 13:47:30|1093.3|1091|1093|1091|1093.3|1091.5|1092.8|1090.5|27
1648820860000|2022-04-01 13:47:40|1093.3|1090.8|1092|1090.3|1093.3|1090.8|1091.8|1090|23
1648820870000|2022-04-01 13:47:50|1091.8|1090|1092.5|1090.5|1092.8|1090.5|1091.8|1090|21
1648820880000|2022-04-01 13:48:00|1092.8|1090.8|1092|1090.3|1093|1091|1092|1090.3|27
1648820890000|2022-04-01 13:48:10|1092.3|1090.5|1090.3|1088.5|1092.3|1090.5|1090.3|1088.5|2
1648820900000|2022-04-01 13:48:20|1090.8|1088.8|1091.3|1089|1091.5|1089.8|1090.5|1088.8|2
1648820910000|2022-04-01 13:48:30|1091|1089.3|1091.5|1089.5|1091.5|1089.5|1090.8|1089|24
1648820920000|2022-04-01 13:48:40|1091.3|1089.3|1090.8|1089|1091.5|1089.3|1090.5|1089|2
1648820930000|2022-04-01 13:48:50|1091.3|1089.3|1091.5|1089.8|1091.5|1089.8|1091|1089.3|24
1648820940000|2022-04-01 13:49:00|1091.8|1089.5|1091|1089|1091.8|1089.5|1090.5|1089|10
1648820950000|2022-04-01 13:49:10|1090.8|1088.5|1090.8|1088.8|1091|1088.8|1090.5|1088.5|0
1648820960000|2022-04-01 13:49:20|1091.3|1089.3|1091.5|1089.8|1091.8|1089.8|1091|1088.8|0
1648820970000|2022-04-01 13:49:30|1091.8|1090|1091.5|1089.8|1091.8|1090|1091.3|1089.8|1
1648820980000|2022-04-01 13:49:40|1091.3|1089.3|1091.3|1089.3|1091.5|1089.5|1091|1089.3|0
1648820990000|2022-04-01 13:49:50|1091|1089|1089.5|1087.5|1091.3|1089|1089.5|1087.5|2
1648821000000|2022-04-01 13:50:00|1089.3|1088|1089.8|1087.8|1090|1088|1089|1087.5|8
1648821010000|2022-04-01 13:50:10|1089.5|1087.5|1088.5|1086.3|1089.8|1087.5|1088.3|1086|5
1648821020000|2022-04-01 13:50:20|1088.3|1086.5|1088.8|1086.8|1088.8|1086.8|1087.5|1086|8
1648821030000|2022-04-01 13:50:30|1088.5|1087|1091|1089|1091|1089|1088.5|1087|3
1648821040000|2022-04-01 13:50:40|1091.3|1089.3|1091.5|1089.8|1091.5|1089.8|1090.8|1088.5|1
1648821050000|2022-04-01 13:50:50|1091.8|1090|1092.3|1090|1092.3|1090.3|1091.8|1089.8|0
1648821060000|2022-04-01 13:51:00|1092.5|1090.3|1091.8|1089.8|1092.5|1090.3|1091.8|1089.5|0
1648821070000|2022-04-01 13:51:10|1091.5|1090|1093.5|1091.8|1093.5|1091.8|1091.5|1089.5|5
1648821080000|2022-04-01 13:51:20|1093.8|1091.5|1093.3|1091.5|1093.8|1091.8|1093.3|1091.3|0
1648821090000|2022-04-01 13:51:30|1093|1091.3|1093|1090.8|1093|1091.5|1092.5|1090.8|0
1648821100000|2022-04-01 13:51:40|1092.8|1091|1090.8|1089|1092.8|1091|1090.8|1089|1
1648821110000|2022-04-01 13:51:50|1090.5|1088.5|1090.5|1088.3|1090.8|1088.5|1090.3|1088.3|1
1648821120000|2022-04-01 13:52:00|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090|1088.3|0
1648821130000|2022-04-01 13:52:10|1090|1088.3|1090.3|1088.3|1090.3|1088.5|1090|1088.3|0
1648821140000|2022-04-01 13:52:20|1090.5|1088.8|1091.3|1089.5|1092.3|1090|1090.5|1088.8|0
1648821150000|2022-04-01 13:52:30|1091.5|1090.5|1092.5|1090.5|1092.8|1090.8|1091.3|1090.5|0
1648821160000|2022-04-01 13:52:40|1092.3|1090.8|1092.3|1090.5|1092.8|1090.8|1092.3|1090.5|0
1648821170000|2022-04-01 13:52:50|1092.5|1090.8|1092.5|1090.8|1092.8|1091|1092.3|1090.5|0
1648821180000|2022-04-01 13:53:00|1092.8|1091|1091.5|1089.8|1092.8|1091|1091.5|1089.5|1
1648821190000|2022-04-01 13:53:10|1091.8|1090|1091.8|1090|1091.8|1090|1091.5|1090|0
1648821200000|2022-04-01 13:53:20|1091|1089.5|1091|1089|1091|1089.8|1090.8|1088.8|3
1648821210000|2022-04-01 13:53:30|1091.8|1090|1091.5|1089.8|1091.8|1090|1091|1089|25
1648821220000|2022-04-01 13:53:40|1091.3|1090|1091.3|1089.3|1091.3|1090|1091.3|1089|11
1648821230000|2022-04-01 13:53:50|1090.8|1089|1090.5|1088.5|1090.8|1089|1090.5|1088.5|5
1648821240000|2022-04-01 13:54:00|1090.3|1088.3|1091.3|1089|1091.3|1089.3|1089.5|1087.3|1
1648821250000|2022-04-01 13:54:10|1091|1089.3|1091.8|1090|1092|1090|1091|1089.3|2
1648821260000|2022-04-01 13:54:20|1092.8|1091|1092.8|1091|1092.8|1091|1092.5|1090.8|6
1648821270000|2022-04-01 13:54:30|1092.3|1090.5|1090.5|1089|1092.5|1090.5|1090.5|1089|0
1648821280000|2022-04-01 13:54:40|1091|1089.3|1091|1089|1091|1089.3|1090.8|1089|2
1648821290000|2022-04-01 13:54:50|1091.3|1089.3|1091.8|1090|1091.8|1090|1091|1089.3|2
1648821300000|2022-04-01 13:55:00|1091.3|1089.8|1090.3|1088|1091.3|1089.8|1090|1087.8|2
1648821310000|2022-04-01 13:55:10|1090|1088.3|1089.5|1087.8|1090.3|1088.5|1089.5|1087.8|0
1648821320000|2022-04-01 13:55:20|1089|1087.3|1089|1087.3|1089|1087.3|1088.5|1086.5|0
1648821330000|2022-04-01 13:55:30|1088.8|1087|1089|1087|1089.3|1087.5|1088.5|1086.5|0
1648821340000|2022-04-01 13:55:40|1088.8|1086.8|1089.8|1087.5|1090|1087.8|1088.8|1086.8|3
1648821350000|2022-04-01 13:55:50|1089.3|1087.3|1089.5|1087.5|1089.8|1087.8|1089.3|1087.3|0
1648821360000|2022-04-01 13:56:00|1089.3|1087.8|1089.5|1088|1090|1088|1089.3|1087.5|0
1648821370000|2022-04-01 13:56:10|1089.3|1087.5|1089.5|1087.8|1089.8|1087.8|1089.3|1087.5|7
1648821380000|2022-04-01 13:56:20|1089.8|1087.5|1090|1088|1090|1088|1089.8|1087.5|1
1648821390000|2022-04-01 13:56:30|1089.8|1087.8|1090.5|1088.5|1091.3|1089|1089.8|1087.8|0
1648821400000|2022-04-01 13:56:40|1090.8|1088.8|1090.8|1088.3|1091.3|1089.3|1090.8|1088.3|5
1648821410000|2022-04-01 13:56:50|1090.5|1088.5|1090.8|1089|1091|1089|1090.5|1088.5|1
1648821420000|2022-04-01 13:57:00|1090.5|1088.8|1091.8|1089.8|1091.8|1090|1090.5|1088.5|0
1648821430000|2022-04-01 13:57:10|1092.3|1090|1093|1091.3|1093.5|1091.8|1092.3|1090|1
1648821440000|2022-04-01 13:57:20|1093.3|1091.5|1093.5|1091.8|1093.8|1091.8|1093.3|1091.3|30
1648821450000|2022-04-01 13:57:30|1093.3|1091.5|1092.5|1090.8|1093.3|1091.5|1092.5|1090.8|2
1648821460000|2022-04-01 13:57:40|1093|1091|1093|1091|1093|1091|1092.3|1090.8|3
1648821470000|2022-04-01 13:57:50|1092.8|1090.8|1092.3|1090.5|1093|1091|1092|1090|6
1648821480000|2022-04-01 13:58:00|1092.5|1090.8|1093.3|1091.5|1093.5|1091.5|1092|1090.8|2
1648821490000|2022-04-01 13:58:10|1093.5|1091.3|1093.3|1091.3|1093.5|1091.8|1092.3|1090.5|1
1648821500000|2022-04-01 13:58:20|1093|1090.8|1092.3|1090.5|1093.3|1090.8|1092.3|1090.5|0
1648821510000|2022-04-01 13:58:30|1092|1089.8|1091.8|1089.8|1092.3|1089.8|1091.8|1089.5|1
1648821520000|2022-04-01 13:58:40|1092.3|1090.3|1092.3|1090|1092.3|1090.3|1092.3|1089.8|0
1648821530000|2022-04-01 13:58:50|1092.5|1089.8|1092.3|1089.8|1092.5|1090.3|1091.8|1089.5|61
1648821540000|2022-04-01 13:59:00|1092|1090|1093|1091|1093|1091|1091.8|1089.8|5
1648821550000|2022-04-01 13:59:10|1092.8|1090.8|1092.8|1090.8|1092.8|1091|1092.3|1090.3|6
1648821560000|2022-04-01 13:59:20|1092.5|1090.5|1093|1091|1093|1091.3|1092.5|1090.5|1
1648821570000|2022-04-01 13:59:30|1093.3|1090.8|1093.5|1091.5|1093.5|1091.8|1092.8|1090.8|6
1648821580000|2022-04-01 13:59:40|1093.3|1091.3|1093.3|1091.3|1093.5|1091.5|1093.3|1091.3|3
1648821590000|2022-04-01 13:59:50|1093.5|1091.5|1093.8|1091.5|1094|1091.5|1093.5|1091.5|1
1648821600000|2022-04-01 14:00:00|1093.5|1091.3|1093.5|1091.5|1093.5|1091.5|1093.5|1091.3|2
1648821610000|2022-04-01 14:00:10|1093|1091|1093.3|1091.3|1093.5|1091.5|1093|1091|4
1648821620000|2022-04-01 14:00:20|1092.8|1091|1093.3|1091.3|1093.5|1091.5|1092.8|1091|2
1648821630000|2022-04-01 14:00:30|1093|1091|1093.8|1091.8|1093.8|1091.8|1093|1091|3
1648821640000|2022-04-01 14:00:40|1094.5|1092.8|1095|1093.3|1095.3|1093.3|1094.5|1092.5|2
1648821650000|2022-04-01 14:00:50|1094.8|1092|1094.3|1092.3|1095|1092.3|1094|1092|3
1648821660000|2022-04-01 14:01:00|1094.5|1092.5|1094.5|1092.5|1094.8|1092.8|1094.3|1092.5|8
1648821670000|2022-04-01 14:01:10|1094.3|1092.8|1094.5|1092.8|1094.5|1092.8|1094.3|1092.5|1
1648821680000|2022-04-01 14:01:20|1094.3|1092.5|1092.8|1091|1094.3|1092.5|1092.8|1091|4
1648821690000|2022-04-01 14:01:30|1092.5|1090.8|1092.5|1091|1092.8|1091|1092.3|1090.8|1
1648821700000|2022-04-01 14:01:40|1092.3|1090.8|1092|1090|1092.3|1091|1091.5|1089.8|1
1648821710000|2022-04-01 14:01:50|1091.8|1089.8|1091.3|1089.5|1092.3|1090.5|1091.3|1089.5|0
1648821720000|2022-04-01 14:02:00|1091.5|1089.8|1091.5|1089.5|1091.5|1090|1091.3|1089.5|2
1648821730000|2022-04-01 14:02:10|1091.3|1089.8|1091.3|1089.5|1091.3|1089.8|1091|1089.5|0
1648821740000|2022-04-01 14:02:20|1091||1091||1091||1090.8||5
1648821750000|2022-04-01 14:02:30|1090.8|1090.3|1092|1089.8|1092.3|1090.3|1090.8|1089.5|21
1648821760000|2022-04-01 14:02:40|1091.8|1090|1092|1090|1092|1090.3|1091.5|1089.8|13
1648821770000|2022-04-01 14:02:50|1092.5|1090.5|1092|1090|1092.8|1091|1091.8|1090|3
1648821780000|2022-04-01 14:03:00|1091.8|1090.3|1091.5|1089.5|1092.8|1090.8|1091.5|1089.5|3
1648821790000|2022-04-01 14:03:10|1091.3|1089.8|1091.5|1089.5|1091.8|1089.8|1091.3|1089.5|1
1648821800000|2022-04-01 14:03:20|1091.8|1089.8|1091.5|1089.5|1092.3|1090|1091.3|1089.5|2
1648821810000|2022-04-01 14:03:30|1091.3|1089.8|1091.3|1089.5|1091.3|1089.8|1091|1089.5|1
1648821820000|2022-04-01 14:03:40|1091.8|1089.8|1092|1090|1092|1090.3|1091.5|1089.5|0
1648821830000|2022-04-01 14:03:50|1091.8|1090.3|1091.8|1090|1092.3|1090.5|1091.5|1089.8|0
1648821840000|2022-04-01 14:04:00|1092|1090.3|1091.3|1089.5|1092|1090.3|1090.8|1089.5|0
1648821850000|2022-04-01 14:04:10|1091|1090|1092.3|1090.5|1092.5|1090.8|1091|1090|9
1648821860000|2022-04-01 14:04:20|1092.5|1090.3|1092.8|1091.3|1092.8|1091.3|1092.5|1090.3|5
1648821870000|2022-04-01 14:04:30|1092.5|1091|1092.5|1090.5|1092.5|1091.3|1092.5|1090.5|0
1648821880000|2022-04-01 14:04:40|1092.3|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|0
1648821890000|2022-04-01 14:04:50|1092.3|1090.5|1092.5|1091|1092.5|1091|1092|1090.5|0
1648821900000|2022-04-01 14:05:00|1092.3|1090.5|1093|1091.3|1093.3|1091.5|1092.3|1090.5|3
1648821910000|2022-04-01 14:05:10|1092.8|1091|1093|1091.3|1093|1091.5|1092.5|1090.8|0
1648821920000|2022-04-01 14:05:20|1092.8|1091.5|1092.8|1091.3|1093|1091.5|1092.8|1091.3|1
1648821930000|2022-04-01 14:05:30|1093|1091|1093.3|1091.5|1093.5|1091.8|1093|1091|14
1648821940000|2022-04-01 14:05:40|1093.5|1091.3|1093.5|1091.5|1093.5|1092|1092.8|1091.3|8
1648821950000|2022-04-01 14:05:50|1093.3|1091.8|1094.5|1092.8|1094.8|1092.8|1093.3|1091.8|9
1648821960000|2022-04-01 14:06:00|1094|1092.5|1094.5|1092.5|1094.5|1092.8|1093.5|1092|1
1648821970000|2022-04-01 14:06:10|1094.3|1091.5|1093|1091.3|1094.5|1091.5|1092.8|1091|12
1648821980000|2022-04-01 14:06:20|1093.3|1091|1093|1091|1093.3|1091.5|1092.8|1090.8|3
1648821990000|2022-04-01 14:06:30|1093.3|1090.8|1092.5|1090.5|1093.3|1091|1092.3|1090.3|0
1648822000000|2022-04-01 14:06:40|1092.3|1090.3|1091.5|1089.5|1092.5|1090.5|1091|1089.5|1
1648822010000|2022-04-01 14:06:50|1091.3||1091||1091.3||1091||0
1648822020000|2022-04-01 14:07:00|1091.3|1089.8|1091|1089.5|1091.3|1089.8|1090.8|1089.5|4
1648822030000|2022-04-01 14:07:10|1090.8|1089.8|1091|1089.5|1091.3|1089.8|1090.8|1089.5|20
1648822040000|2022-04-01 14:07:20|1091.3|1089.8|1091.3|1089.8|1091.5|1089.8|1091|1089.8|2
1648822050000|2022-04-01 14:07:30|1091.5|1089.5|1091.3|1089.5|1091.5|1089.8|1091|1089.5|3
1648822060000|2022-04-01 14:07:40|1091||1091.3||1091.5||1091||3
1648822070000|2022-04-01 14:07:50|1091||1091.3||1091.3||1091||0
1648822080000|2022-04-01 14:08:00|1091.5|1089.8|1091.8|1089.5|1091.8|1089.8|1091.5|1089.5|0
1648822090000|2022-04-01 14:08:10|1092|1090|1092.3|1090.3|1092.5|1090.5|1092|1090|0
1648822100000|2022-04-01 14:08:20|1092.5|1090.8|1093.8|1092|1094|1092.3|1092.3|1090.8|3
1648822110000|2022-04-01 14:08:30|1093.5|1091.8|1094|1092|1094|1092|1093.3|1091.5|0
1648822120000|2022-04-01 14:08:40|1094.5|1092.3|1094.8|1092.8|1094.8|1092.8|1094.3|1092.3|26
1648822130000|2022-04-01 14:08:50|1094.5|1093|1095|1093|1095.5|1093.3|1094.5|1092.8|1
1648822140000|2022-04-01 14:09:00|1095.3|1093.8|1095|1092.8|1095.5|1093.8|1094.8|1092.8|10
1648822150000|2022-04-01 14:09:10|1094.5|1092.5|1093.5|1091.3|1094.8|1092.5|1093.3|1091.3|8
1648822160000|2022-04-01 14:09:20|1093.8|1091.8|1093.8|1092.3|1094|1092.3|1093.8|1091.8|1
1648822170000|2022-04-01 14:09:30|1094|1092|1095|1092.5|1095|1092.8|1093.8|1092|6
1648822180000|2022-04-01 14:09:40|1094.8|1092.8|1094|1092.3|1094.8|1093|1094|1092|1
1648822190000|2022-04-01 14:09:50|1094.3|1092.5|1093.8|1092.3|1094.3|1092.5|1093.8|1092.3|0
1648822200000|2022-04-01 14:10:00|1093.5|1091.5|1094|1092|1094|1092.3|1093.3|1091.3|3
1648822210000|2022-04-01 14:10:10|1094.3|1092.3|1094|1092.3|1094.3|1092.3|1094|1092|1
1648822220000|2022-04-01 14:10:20|1093.8|1092|1094.5|1093|1094.5|1093|1093.8|1092|5
1648822230000|2022-04-01 14:10:30|1094.3|1092.8|1094.5|1092.5|1094.5|1092.8|1094.3|1092.5|17
1648822240000|2022-04-01 14:10:40|1094.8|1092.8|1096.5|1094.8|1096.5|1094.8|1094.8|1092.8|2
1648822250000|2022-04-01 14:10:50|1096.8|1095|1097.5|1095.8|1097.5|1095.8|1096.8|1095|3
1648822260000|2022-04-01 14:11:00|1097.3|1095.5|1097.5|1095.5|1097.5|1095.8|1097|1095.3|6
1648822270000|2022-04-01 14:11:10|1097.3|1095.3|1097|1095.3|1097.3|1096|1097|1095.3|3
1648822280000|2022-04-01 14:11:20|1096.8|1095|1095.8|1094.3|1097|1095|1095.8|1094.3|1
1648822290000|2022-04-01 14:11:30|1095.5|1094|1096.3|1094|1096.3|1094.3|1095.5|1093.3|1
1648822300000|2022-04-01 14:11:40|1096|1094.3|1096.3|1094.3|1096.3|1094.3|1096|1094|0
1648822310000|2022-04-01 14:11:50|1096|1094|1096.5|1094.5|1096.5|1094.8|1096|1094|1
1648822320000|2022-04-01 14:12:00|1096.3|1094.3|1096.8|1094.8|1097.3|1095|1096.3|1094.3|4
1648822330000|2022-04-01 14:12:10|1096.5|1094.5|1096.3|1094.3|1097|1094.8|1096.3|1094.3|5
1648822340000|2022-04-01 14:12:20|1096.5|1094.5|1096.5|1094.3|1096.5|1094.8|1096.3|1094.3|3
1648822350000|2022-04-01 14:12:30|1095.3|1093.3|1095|1093.3|1095.5|1093.8|1095|1093|4
1648822360000|2022-04-01 14:12:40|1095.3|1093|1095|1093|1097|1095.3|1095|1093|29
1648822370000|2022-04-01 14:12:50|1095.3|1093.5|1095|1093.3|1095.8|1094|1095|1093.3|14
1648822380000|2022-04-01 14:13:00|1094.8|1093.8|1095|1093|1096|1094.3|1094.8|1093|27
1648822390000|2022-04-01 14:13:10|1095.3|1093.3|1095.8|1094.3|1096.3|1094.5|1095|1093.3|27
1648822400000|2022-04-01 14:13:20|1095.5|1093.8|1095.8|1094.3|1096|1094.3|1095.5|1093.8|0
1648822410000|2022-04-01 14:13:30|1096|1094.5|1095.8|1093.5|1096.5|1094.5|1095|1093|8
1648822420000|2022-04-01 14:13:40|1095.5|1093.8|1095.8|1094|1096.3|1094.5|1095.5|1093.5|3
1648822430000|2022-04-01 14:13:50|1095.5|1093.5|1095.3|1093.3|1095.5|1093.8|1095.3|1093.3|2
1648822440000|2022-04-01 14:14:00|1095|1093|1094.5|1092.5|1095|1093|1094|1092|2
1648822450000|2022-04-01 14:14:10|1094.8|1092.8|1094|1092|1095|1092.8|1094|1092|0
1648822460000|2022-04-01 14:14:20||1091.8||1091.8||1092||1091.5|25
1648822470000|2022-04-01 14:14:30|1093.5|1091|1093.3|1091.3|1093.5|1091.3|1093.3|1091|0
1648822480000|2022-04-01 14:14:40|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|1093.5|1091.3|0
1648822490000|2022-04-01 14:14:50|1094.8|1091.3|1094.3|1092.3|1095|1093.3|1094.3|1091.3|5
1648822500000|2022-04-01 14:15:00|1094|1092.5|1093.8|1092.3|1094.3|1092.5|1093.8|1092|0
1648822510000|2022-04-01 14:15:10|1094|1092|1093|1091.3|1094|1092.3|1092.8|1091|1
1648822520000|2022-04-01 14:15:20|1093.5|1092|1094|1092|1094.5|1092.8|1093.5|1091.8|11
1648822530000|2022-04-01 14:15:30||1091.8||1092||1092||1091.8|0
1648822540000|2022-04-01 14:15:40|1094.3|1092.3|1095.8|1093.8|1095.8|1093.8|1094.3|1092.3|4
1648822550000|2022-04-01 14:15:50|1096|1094.8|1095.8|1093.8|1096.8|1094.8|1095.8|1093.5|11
1648822560000|2022-04-01 14:16:00|1095.5|1093.5|1095.3|1093.5|1096|1093.8|1095.3|1093.3|0
1648822570000|2022-04-01 14:16:10|1095.5|1093.8|1095.5|1093.8|1095.8|1093.8|1095.5|1093.8|3
1648822580000|2022-04-01 14:16:20|1095.3|1093.5|1095|1093.3|1095.5|1093.8|1094.8|1092.8|1
1648822590000|2022-04-01 14:16:30|1094.8|1093|1095.3|1093.5|1095.5|1093.5|1094.8|1093|2
1648822600000|2022-04-01 14:16:40|1095.5|1094|1095.8|1093.8|1095.8|1094|1095.5|1093.8|0
1648822610000|2022-04-01 14:16:50|1096.5|1094|1095.8|1093.8|1096.5|1095|1095.8|1093.5|8
1648822620000|2022-04-01 14:17:00|1095.3|1093.3|1095|1092.8|1095.5|1093.5|1095|1092.8|0
1648822630000|2022-04-01 14:17:10|1094.8|1092.5|1095|1093|1095|1093.3|1094.8|1092.5|1
1648822640000|2022-04-01 14:17:20|1095.3|1092.8|1094.8|1092.8|1095.3|1093|1094.8|1092.5|0
1648822650000|2022-04-01 14:17:30|1095|1093|1095.3|1093.3|1095.3|1093.5|1094.8|1092.8|8
1648822660000|2022-04-01 14:17:40|1096.3|1093.5|1095.8|1093.5|1096.3|1094.3|1095.8|1093.5|17
1648822670000|2022-04-01 14:17:50|1096|1093.8|1096|1094.3|1096|1094.3|1095.8|1093.8|9
1648822680000|2022-04-01 14:18:00|1096.3|1094|1097|1095|1097.3|1095.3|1095.8|1094|2
1648822690000|2022-04-01 14:18:10|1096.8|1094.5|1096.5|1094.5|1096.8|1094.5|1096.3|1094|0
1648822700000|2022-04-01 14:18:20|1096.8|1094.8|1096.3|1094.3|1097|1094.8|1096.3|1094.3|0
1648822710000|2022-04-01 14:18:30|1096.5|1094.5|1096|1094|1096.5|1094.5|1096|1093.8|2
1648822720000|2022-04-01 14:18:40|1095.5|1093.8|1097|1095.3|1097.3|1095.3|1095.5|1093.8|0
1648822730000|2022-04-01 14:18:50|1096.8|1095.5|1098|1096|1098.3|1096.3|1096.8|1095.3|6
1648822740000|2022-04-01 14:19:00|1097.8|1095.8|1097.3|1095.5|1097.8|1096|1097.3|1095.5|2
1648822750000|2022-04-01 14:19:10|1097|1095.3|1096.8|1095.3|1097|1095.3|1096.8|1095.3|0
1648822760000|2022-04-01 14:19:20|1097|1094.8|1096.8|1095|1097|1095.5|1096.8|1094.8|2
1648822770000|2022-04-01 14:19:30|1097|1095.3|1097|1095.3|1097|1095.3|1097|1095|1
1648822780000|2022-04-01 14:19:40|||||||||1
1648822790000|2022-04-01 14:19:50|1096.8|1095|1096|1094.5|1096.8|1095|1096|1094.5|14
1648822800000|2022-04-01 14:20:00|1095.8||1096||1096||1095.8||3
1648822810000|2022-04-01 14:20:10|1096.3||1096||1096.3||1096||29
1648822820000|2022-04-01 14:20:20|1096.3|1095.3|1096.5|1094.8|1097|1095.3|1096.3|1094.5|0
1648822830000|2022-04-01 14:20:30|1096.8|1095|1096.8|1095|1096.8|1095|1096.5|1094.8|0
1648822840000|2022-04-01 14:20:40|1097|1095.3|1097|1095.3|1097.3|1095.5|1096.8|1095.3|5
1648822850000|2022-04-01 14:20:50|1096.8||1096.8||1096.8||1096.8||4
1648822860000|2022-04-01 14:21:00|1096|1093.8|1095.8|1093.5|1096|1093.8|1095.5|1093.5|2
1648822870000|2022-04-01 14:21:10|1095.5|1093.3|1095.8|1093.5|1095.8|1093.5|1095.3|1093.3|0
1648822880000|2022-04-01 14:21:20|1096|1093.8|1096|1094|1096.3|1094.3|1096|1093.8|0
1648822890000|2022-04-01 14:21:30|1095.8|1093.8|1095.3|1093.3|1096|1094|1095.3|1093.3|0
1648822900000|2022-04-01 14:21:40|1094.8|1093|1095|1093|1095.3|1093.8|1094.5|1092.5|1
1648822910000|2022-04-01 14:21:50|1095.3|1093.3|1095.5|1093.5|1095.5|1093.5|1095.3|1093.3|0
1648822920000|2022-04-01 14:22:00|1095.8|1093.8|1095|1093|1095.8|1093.8|1095|1093|0
1648822930000|2022-04-01 14:22:10|1094.8|1092.8|1093.8|1091.8|1094.8|1092.8|1093.8|1091.8|1
1648822940000|2022-04-01 14:22:20|1094|1092|1093.8|1091.5|1094|1092|1093.5|1091.5|0
1648822950000|2022-04-01 14:22:30|1094|1092|1094.3|1092.5|1094.5|1092.5|1094|1092|3
1648822960000|2022-04-01 14:22:40|1094.5|1093.3|1094|1092.3|1094.8|1093.3|1094|1092|1
1648822970000|2022-04-01 14:22:50||1092.5||1092.3||1092.5||1092|0
1648822990000|2022-04-01 14:23:10|1093.8|1092|1094.3|1092.3|1094.3|1092.3|1093.8|1091.8|0
1648823000000|2022-04-01 14:23:20|1094|1092|1094|1092|1094|1092|1094|1092|0
1648823010000|2022-04-01 14:23:30|1094.3|1092.3|1093.8|1091.8|1094.3|1092.3|1093.5|1091.5|0
1648823020000|2022-04-01 14:23:40|1094|1092|1093.8|1092|1094|1092.3|1093.8|1092|7
1648823030000|2022-04-01 14:23:50|1093.5|1091.8|1093.3|1091.5|1094|1092|1093.3|1091.5|2
1648823040000|2022-04-01 14:24:00|1093.5|1091.8|1093.5|1091.8|1093.8|1091.8|1093.5|1091.5|0
1648823050000|2022-04-01 14:24:10|1093.3|1091.5|1093.3|1091.5|1093.3|1091.8|1093.3|1091.3|1
1648823060000|2022-04-01 14:24:20||1091.3||1091.8||1091.8||1091.3|10
1648823070000|2022-04-01 14:24:30|1093|1091.5|1093|1091.5|1093|1091.8|1093|1091.3|4
1648823080000|2022-04-01 14:24:40|1092.5|1091.3|1092.5|1090.5|1092.5|1091.3|1092.5|1090.3|7
1648823090000|2022-04-01 14:24:50||1090.3||1090.3||1090.5||1090.3|1
1648823100000|2022-04-01 14:25:00|1092.3|1090.5|1092|1090.3|1092.3|1090.5|1092|1090|2
1648823110000|2022-04-01 14:25:10|1092.3|1090|1091.8|1089.5|1092.3|1090.5|1091.8|1089.5|11
1648823120000|2022-04-01 14:25:20|1091.5|1089.8|1091.3|1089.5|1091.5|1089.8|1091.3|1089.5|2
1648823130000|2022-04-01 14:25:30|1091|1089.8|1092.3|1090|1092.5|1090.3|1091|1089.8|6
1648823140000|2022-04-01 14:25:40|1092|1090.3|1092.3|1090.3|1092.3|1090.3|1092|1090|0
1648823150000|2022-04-01 14:25:50|1092.8|1091|1093.8|1092|1094|1092.3|1092.8|1091|0
1648823160000|2022-04-01 14:26:00|1094|1092.3|1094.3|1092|1094.3|1092.3|1094|1092|3
1648823170000|2022-04-01 14:26:10|1094.5|1092.3|1094.3|1092.5|1094.8|1093|1094.3|1092.3|0
1648823180000|2022-04-01 14:26:20|1094.8|1092.8|1094.5|1092.5|1094.8|1093|1094.5|1092.5|1
1648823190000|2022-04-01 14:26:30|1094.8|1092.8|1095.5|1093.3|1095.5|1093.3|1094.5|1092.8|0
1648823200000|2022-04-01 14:26:40|1095.3|1093.5|1095|1093.3|1095.5|1093.5|1094.8|1093.3|0
1648823210000|2022-04-01 14:26:50|1095.5|1093.5|1095.8|1093.8|1096|1094|1095.5|1093.5|3
1648823220000|2022-04-01 14:27:00|1096|1094|1095|1092.8|1096|1094|1094.8|1092.8|2
1648823230000|2022-04-01 14:27:10|1094.8|1093|1094.5|1092.8|1095|1093.3|1094.5|1092.8|2
1648823240000|2022-04-01 14:27:20|1094.3|1092.5|1094.8|1093|1094.8|1093|1094.3|1092.3|0
1648823250000|2022-04-01 14:27:30|1094.5|1092.5|1094.8|1092.5|1094.8|1092.8|1094.5|1092.5|4
1648823260000|2022-04-01 14:27:40|1095.3|1092.8|1094.3|1092.3|1095.3|1093.3|1093.8|1092|4
1648823270000|2022-04-01 14:27:50|1094|1092|1093.5|1091.8|1094.3|1092.3|1093.3|1091.5|1
1648823280000|2022-04-01 14:28:00|1093.3|1091.3|1093.8|1092|1094.3|1092.5|1093.3|1091.3|3
1648823290000|2022-04-01 14:28:10|1094|1092.3|1092.8|1090.8|1094|1092.3|1092.8|1090.8|9
1648823300000|2022-04-01 14:28:20|1093|1091|1093.5|1091.5|1093.5|1091.5|1093|1091|0
1648823310000|2022-04-01 14:28:30|1093.8|1092|1093.8|1091.8|1093.8|1092|1093.8|1091.8|9
1648823320000|2022-04-01 14:28:40|1093.5|1091.5|1092.8|1091|1093.8|1091.5|1092.8|1091|1
1648823330000|2022-04-01 14:28:50|1093|1091.3|1092.8|1091|1093|1091.3|1092.8|1091|5
1648823340000|2022-04-01 14:29:00|1092.5|1090.8|1091.8|1089.8|1092.5|1090.8|1091.8|1089.8|9
1648823350000|2022-04-01 14:29:10|1092|1090|1091.5|1090|1092.3|1090.3|1091.5|1090|1
1648823360000|2022-04-01 14:29:20|1091.3|1089.8|1091.3|1089.5|1091.5|1089.8|1091|1089.5|6
1648823370000|2022-04-01 14:29:30|1091|1088.8|1090.8|1088.8|1091.3|1089.3|1090.8|1088.8|24
1648823380000|2022-04-01 14:29:40|1091|1089|1090.5|1088.5|1091|1089.3|1090.3|1088.5|2
1648823390000|2022-04-01 14:29:50|1090.3|1088.3|1089.8|1088|1090.5|1088.5|1089.8|1088|7
1648823400000|2022-04-01 14:30:00|1089.5|1087.8|1087.3|1085.3|1089.5|1087.8|1086.8|1084.8|84
1648823410000|2022-04-01 14:30:10|1087|1085|1087.3|1085.5|1087.3|1085.5|1086.8|1085|17
1648823420000|2022-04-01 14:30:20|1088|1086.3|1086.8|1084.8|1088|1086.3|1086.8|1084.8|103
1648823430000|2022-04-01 14:30:30|1086.5|1085|1086.5|1085.3|1086.8|1085.3|1086.3|1084.8|15
1648823440000|2022-04-01 14:30:40|1086.8|1084.8|1086.8|1085|1087|1085.5|1086.5|1084.8|11
1648823450000|2022-04-01 14:30:50|1087|1085.3|1087|1085.3|1087.3|1085.3|1086.8|1085.3|4
1648823460000|2022-04-01 14:31:00|1086.8|1085|1086.8|1085|1086.8|1085.3|1086.5|1085|19
1648823470000|2022-04-01 14:31:10|1086.5|1084.8|1087|1085.3|1087.3|1085.5|1086.5|1084.8|7
1648823480000|2022-04-01 14:31:20|1086.8|1085|1086.8|1085.3|1087|1085.3|1086.5|1084.8|7
1648823490000|2022-04-01 14:31:30|1087|1085.5|1087.5|1085.5|1087.5|1085.8|1086.8|1085.5|5
1648823500000|2022-04-01 14:31:40|1088|1085.8|1088|1085.8|1088.3|1086|1087.5|1085.5|8
1648823510000|2022-04-01 14:31:50|1087.8|1085.5|1087.3|1085.3|1087.8|1085.5|1086.8|1085|0
1648823520000|2022-04-01 14:32:00|1087|1085|1086.5|1084.8|1087|1085.3|1086.3|1084.8|1
1648823530000|2022-04-01 14:32:10|1086.3|1084.5|1087.3|1085.5|1087.3|1085.5|1086.3|1084.3|4
1648823540000|2022-04-01 14:32:20|1087|1085|1086.8|1085|1087|1085.3|1086.8|1084.8|3
1648823550000|2022-04-01 14:32:30|1087|1085.3|1086.3|1084.5|1087|1085.3|1086.3|1084.5|4
1648823560000|2022-04-01 14:32:40|1086.5|1084.3|1086.5|1084.5|1086.8|1084.5|1086.3|1084.3|3
1648823570000|2022-04-01 14:32:50|1086.3|1084.3|1086.3|1084.3|1086.5|1084.3|1086|1084.3|0
1648823580000|2022-04-01 14:33:00|1086.5|1083.5|1085.3|1083.5|1086.5|1083.5|1085.3|1083.5|17
1648823590000|2022-04-01 14:33:10|1085.5|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|0
1648823600000|2022-04-01 14:33:20|1085|1083.3|1085.3|1083.5|1085.3|1083.5|1085|1083.3|1
1648823610000|2022-04-01 14:33:30|1085.5|1083.8|1086|1084|1086|1084.3|1085.3|1083.8|1
1648823620000|2022-04-01 14:33:40|1085.8|1084.3|1086|1084.3|1086.3|1084.3|1085.8|1083.8|0
1648823630000|2022-04-01 14:33:50|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086|1084.3|3
1648823640000|2022-04-01 14:34:00|1086.8|1085|1087.3|1085.5|1087.8|1085.8|1086.8|1085|3
1648823650000|2022-04-01 14:34:10|1087|1085.3|1087.3|1085.3|1087.3|1085.3|1086.8|1085|5
1648823660000|2022-04-01 14:34:20|1087.5|1085|1086.8|1085|1087.5|1085|1086.3|1084.5|7
1648823670000|2022-04-01 14:34:30|1087|1084.8|1086.8|1084.8|1087|1085|1086.5|1084.8|3
1648823680000|2022-04-01 14:34:40|1086.5|1084.3|1085.8|1084|1086.5|1084.8|1085.8|1084|24
1648823690000|2022-04-01 14:34:50|1086|1084.3|1086|1084.3|1086|1084.3|1085.5|1083.8|7
1648823700000|2022-04-01 14:35:00|1086.3|1084.5|1086|1084.3|1086.5|1084.8|1085.5|1084|6
1648823710000|2022-04-01 14:35:10|1086.5|1084|1086|1084.3|1086.5|1084.3|1086|1084|5
1648823720000|2022-04-01 14:35:20|1086.3|1084|1086.3|1084|1086.3|1084.3|1086.3|1084|1
1648823730000|2022-04-01 14:35:30|1086|1084.3|1086.5|1084.8|1086.5|1084.8|1086|1084|41
1648823740000|2022-04-01 14:35:40|1086.8|1085|1087|1085.3|1087.3|1085.5|1086.8|1084.8|1
1648823750000|2022-04-01 14:35:50|1087.3|1085.5|1087.3|1085.3|1087.5|1085.8|1087.3|1085.3|11
1648823760000|2022-04-01 14:36:00|1087|1085.5|1086.8|1084.8|1087.3|1085.5|1086.3|1084.8|0
1648823770000|2022-04-01 14:36:10|1086.5|1084.3|1086.3|1084.5|1086.5|1084.5|1086|1084.3|2
1648823780000|2022-04-01 14:36:20|1086|1084.3|1085.3|1083.3|1086.3|1084.3|1084.8|1083.3|0
1648823790000|2022-04-01 14:36:30|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.5|1083.3|2
1648823800000|2022-04-01 14:36:40|1085.3|1083.3|1084.8|1083|1085.5|1083.3|1084.8|1083|7
1648823810000|2022-04-01 14:36:50|1084.5|1082.8|1083.8|1082|1084.5|1082.8|1083.5|1081.5|44
1648823820000|2022-04-01 14:37:00|1084|1082.3|1084.8|1083|1084.8|1083|1084|1082.3|5
1648823830000|2022-04-01 14:37:10|1084.5|1082.5|1083.5|1081.8|1084.5|1082.5|1083.5|1081.8|1
1648823840000|2022-04-01 14:37:20|1083.3|1081.5|1083|1081.3|1083.3|1081.5|1083|1081.3|0
1648823850000|2022-04-01 14:37:30|1083.3|1081.5|1083.3|1081.3|1083.3|1081.5|1083|1081.3|6
1648823860000|2022-04-01 14:37:40|1083|1081|1082.3|1080.3|1083|1081.5|1082.3|1080.3|1
1648823870000|2022-04-01 14:37:50|1082|1080.5|1082|1080.3|1082.5|1080.5|1082|1080.3|28
1648823880000|2022-04-01 14:38:00||1080||1080.3||1080.3||1080|0
1648823890000|2022-04-01 14:38:10|1081.8|1080|1082.3|1080.8|1082.3|1080.8|1081.8|1080|1
1648823900000|2022-04-01 14:38:20|1081.8|1080.5|1081.5|1079.8|1082|1080.5|1081.5|1079.8|1
1648823910000|2022-04-01 14:38:30|1081.3||1081.5||1081.5||1081||2
1648823920000|2022-04-01 14:38:40|1082.3|1080.3|1082|1080.3|1082.3|1080.3|1082|1080|0
1648823930000|2022-04-01 14:38:50|1082.8|1080.8|1085.3|1082.8|1085.3|1082.8|1082.8|1080.8|9
1648823940000|2022-04-01 14:39:00|1085.5|1083|1087|1085|1087|1085|1085.5|1083|5
1648823950000|2022-04-01 14:39:10|1086.8|1084.8|1087|1085|1087|1085|1086.3|1084.3|10
1648823960000|2022-04-01 14:39:20|1086.8|1084.8|1087.8|1085.8|1088|1086|1086.8|1084.8|0
1648823970000|2022-04-01 14:39:30|1088|1086.3|1088|1086|1088.3|1086.5|1087.8|1086|22
1648823980000|2022-04-01 14:39:40|1088.8|1086.8|1087.3|1085.5|1088.8|1087|1087.3|1085.5|0
1648823990000|2022-04-01 14:39:50|1087.8|1085.3|1087.5|1085.5|1088|1086|1087|1085.3|0
1648824000000|2022-04-01 14:40:00|1087.8|1086|1088.5|1086.8|1088.8|1087|1087.5|1085.8|3
1648824010000|2022-04-01 14:40:10|1088.8|1087|1089.3|1087.5|1089.5|1087.5|1088.5|1086.5|3
1648824020000|2022-04-01 14:40:20|1089.5|1087|1089|1087.5|1089.5|1087.5|1088.5|1086.8|8
1648824030000|2022-04-01 14:40:30|1088.8|1087|1090.3|1088.8|1090.3|1088.8|1088.8|1087|8
1648824040000|2022-04-01 14:40:40|1090|1087.8|1089.5|1088|1090|1088|1089.5|1087.5|1
1648824050000|2022-04-01 14:40:50|1089.8|1087.8|1089.3|1087.5|1090|1088.5|1089.3|1087.5|2
1648824060000|2022-04-01 14:41:00|1089.5|1087.8|1090|1088.3|1090.3|1088.5|1089.3|1087.8|6
1648824070000|2022-04-01 14:41:10|1089.8|1087.8|1089.3|1087.8|1089.8|1088|1089|1087|12
1648824080000|2022-04-01 14:41:20|1089.5|1087.5|1089.8|1088|1090|1088|1089.5|1087.3|5
1648824090000|2022-04-01 14:41:30|1090|1087.8|1091.5|1089.5|1091.8|1089.5|1090|1087.8|12
1648824100000|2022-04-01 14:41:40|1091.8|1089.8|1093|1090.8|1093|1091|1091.5|1089.8|9
1648824110000|2022-04-01 14:41:50|1092.8|1091|1092|1090.3|1093|1091|1091.8|1090|2
1648824120000|2022-04-01 14:42:00|1091.8|1090|1092.3|1090.5|1092.5|1090.8|1091.8|1090|5
1648824130000|2022-04-01 14:42:10|1092.5|1090.8|1092.8|1090.8|1092.8|1090.8|1092.3|1090.5|3
1648824140000|2022-04-01 14:42:20|1093|1091|1093.5|1091.3|1093.8|1092|1093|1091|50
1648824150000|2022-04-01 14:42:30|1093.8|1091.5|1093.3|1091.5|1093.8|1091.5|1093|1091.5|3
1648824160000|2022-04-01 14:42:40|1094.8|1092.5|1094.8|1093|1094.8|1093|1094.3|1092|9
1648824170000|2022-04-01 14:42:50|1095|1093.3|1094.5|1092.8|1095|1093.3|1094.5|1092.8|6
1648824180000|2022-04-01 14:43:00|1094.8|1092.5|1093.5|1091.5|1094.8|1092.5|1093.5|1091.5|4
1648824190000|2022-04-01 14:43:10|1094|1092|1093.8|1091.5|1094.3|1092|1093.3|1091.5|3
1648824200000|2022-04-01 14:43:20|1094|1092.3|1093.5|1091.5|1094|1092.5|1093.5|1091.5|6
1648824210000|2022-04-01 14:43:30|1093.3|1091.3|1092.5|1090.5|1093.3|1091.5|1092.5|1090.5|1
1648824220000|2022-04-01 14:43:40|1092.3|1090|1092|1090|1092.3|1090|1092|1090|0
1648824230000|2022-04-01 14:43:50|1091.8|1089.8|1090.8|1088.8|1091.8|1089.8|1090.8|1088.8|1
1648824240000|2022-04-01 14:44:00|1090.5|1089.3|1091|1088.8|1091|1089.3|1090.3|1088.8|2
1648824250000|2022-04-01 14:44:10|1090.8|1089|1090.8|1088.8|1090.8|1089|1090.5|1088.8|1
1648824260000|2022-04-01 14:44:20|1090.5||1090.8||1090.8||1090.5||0
1648824270000|2022-04-01 14:44:30|1090.5|1089|1091|1088.8|1091.3|1089|1090.3|1088.8|0
1648824280000|2022-04-01 14:44:40|1090.8|1088|1089.3|1087.3|1091|1088.3|1089.3|1087.3|12
1648824290000|2022-04-01 14:44:50|1089|1086.8|1089|1086.8|1089.3|1087|1088.3|1086.3|6
1648824300000|2022-04-01 14:45:00|1089.3|1086.5|1089|1086.5|1089.3|1086.8|1088.8|1086.5|0
1648824310000|2022-04-01 14:45:10|1088.5|1085.5|1088.8|1086.3|1089|1086.5|1088.5|1085.5|0
1648824320000|2022-04-01 14:45:20|1089|1086|1090|1088|1090.3|1088|1089|1086|0
1648824330000|2022-04-01 14:45:30|1089.8|1087.8|1090.3|1088.5|1090.5|1088.5|1089.8|1087.3|1
1648824340000|2022-04-01 14:45:40|1090.5|1088.8|1089.5|1087.3|1090.5|1088.8|1089.5|1087.3|2
1648824350000|2022-04-01 14:45:50|1089.3|1087.5|1090|1088.3|1090|1088.3|1089.3|1087.3|5
1648824360000|2022-04-01 14:46:00|1090.3|1088|1090.3|1088|1090.3|1088.5|1090.3|1087.8|11
1648824370000|2022-04-01 14:46:10|1090.5|1088.3|1091.5|1089.8|1091.8|1090|1090.3|1088.3|11
1648824380000|2022-04-01 14:46:20|1091.8|1090|1092.3|1090.8|1092.3|1090.8|1091.8|1090|1
1648824390000|2022-04-01 14:46:30|1092|1090.5|1091.3|1089.3|1092|1090.5|1091.3|1089.3|20
1648824400000|2022-04-01 14:46:40|1091|1089.5|1089.3|1087.5|1091|1089.5|1089.3|1087.5|7
1648824410000|2022-04-01 14:46:50|1089.5|1087.8|1089.8|1087.8|1089.8|1088|1089.3|1087.5|6
1648824420000|2022-04-01 14:47:00|1089.5|1088|1090.5|1088.8|1090.5|1088.8|1089.3|1088|1
1648824430000|2022-04-01 14:47:10|1090.3|1088.3|1090.3|1088.3|1090.8|1088.3|1090.3|1088.3|16
1648824440000|2022-04-01 14:47:20|1090.8|1088.5|1091|1088.8|1091.3|1088.8|1090.8|1088.5|1
1648824450000|2022-04-01 14:47:30|1091.3|1088.3|1091.3|1089|1091.5|1089|1090.5|1088.3|2
1648824460000|2022-04-01 14:47:40|1091.5|1089.3|1091.5|1089.3|1091.5|1089.3|1091.3|1089.3|2
1648824470000|2022-04-01 14:47:50|1092|1089.8|1093.3|1091.3|1093.5|1091.3|1092|1089.8|5
1648824480000|2022-04-01 14:48:00|1093|1091|1092.3|1090.5|1093.3|1091.5|1092.3|1090.5|56
1648824490000|2022-04-01 14:48:10|1092|1090.3|1091.8|1089.8|1092|1090.5|1091.3|1089.3|0
1648824500000|2022-04-01 14:48:20|1091.5|1089.5|1091.5|1089.3|1091.8|1089.5|1091.3|1089|0
1648824510000|2022-04-01 14:48:30|1091.3|1089|1091.5|1089.5|1091.5|1089.5|1091.3|1089|6
1648824520000|2022-04-01 14:48:40||1089.3||1089.3||1089.3||1089|52
1648824530000|2022-04-01 14:48:50|1091.8|1089.5|1091.8|1089.5|1091.8|1089.8|1091.5|1089.3|0
1648824540000|2022-04-01 14:49:00|1092|1090.5|1091.5|1089.3|1092|1090.5|1091.5|1089.3|2
1648824550000|2022-04-01 14:49:10|1091.3|1090|1092|1090|1092.3|1090.3|1091.3|1090|0
1648824560000|2022-04-01 14:49:20|1091.8|1089.8|1092.3|1090|1092.3|1090|1091.8|1089.5|0
1648824570000|2022-04-01 14:49:30|1092|1089.8|1092.3|1090|1092.3|1090.3|1092|1089.8|0
1648824580000|2022-04-01 14:49:40|1092.5|1090.3|1092.8|1090.8|1092.8|1091|1092.3|1090.3|6
1648824590000|2022-04-01 14:49:50|1093|1091.3|1093|1091.3|1093|1091.5|1093|1091|6
1648824600000|2022-04-01 14:50:00|1093.3|1091.5|1093|1091.3|1093.5|1092|1093|1091.3|8
1648824610000|2022-04-01 14:50:10|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.5|1090.8|1
1648824620000|2022-04-01 14:50:20|1093|1091|1093.5|1092|1093.5|1092|1093|1091|2
1648824630000|2022-04-01 14:50:30|1093.8|1091.3|1093.3|1091.3|1094|1091.5|1093|1091.3|2
1648824640000|2022-04-01 14:50:40|1093|1091.8|1093.3|1091.3|1093.5|1092|1093|1091.3|1
1648824650000|2022-04-01 14:50:50|1093|1091.5|1093.5|1091.8|1093.8|1091.8|1093|1091.5|2
1648824660000|2022-04-01 14:51:00|1093.3|1091.5|1092|1090.5|1093.3|1091.5|1092|1090.3|0
1648824670000|2022-04-01 14:51:10|1092.3|1090.3|1092|1090.3|1092.3|1090.5|1091.5|1089.5|0
1648824680000|2022-04-01 14:51:20|1091.8|1090|1092.3|1090.3|1092.3|1090.3|1091.8|1090|1
1648824690000|2022-04-01 14:51:30|1092|1090|1091.5|1090|1092.3|1090.3|1091.5|1090|0
1648824700000|2022-04-01 14:51:40|1091.8||1091.8||1091.8||1091.5||0
1648824710000|2022-04-01 14:51:50|1091.5||1091.5||1091.8||1091.5||2
1648824720000|2022-04-01 14:52:00|1092.5|1090.3|1092.5|1090.3|1092.5|1090.3|1092.5|1090.3|0
1648824730000|2022-04-01 14:52:10|1092.3|1090.5|1092.3|1090.5|1092.3|1090.8|1092.3|1090.3|0
1648824740000|2022-04-01 14:52:20|1092.5|1090.8|1092.8|1091|1093|1091|1092.5|1090.8|0
1648824750000|2022-04-01 14:52:30|1092.5|1090.8|1092.3|1090.8|1092.5|1090.8|1092.3|1090.8|1
1648824760000|2022-04-01 14:52:40|1092.5|1090.5|1092.5|1091|1092.5|1091|1092|1090.5|2
1648824770000|2022-04-01 14:52:50|1092.8|1090.5|1093|1091.3|1093|1091.3|1092.3|1090.5|3
1648824780000|2022-04-01 14:53:00|1092.8|1092|1094|1092|1094|1092.8|1092.8|1091.8|19
1648824790000|2022-04-01 14:53:10|1094.5|1092.3|1095.5|1093.5|1095.5|1093.5|1094.3|1092.3|6
1648824800000|2022-04-01 14:53:20|1095.3|1093|1095.5|1093.5|1095.5|1093.5|1094.8|1093|9
1648824810000|2022-04-01 14:53:30|1095.8|1094|1095.8|1094.3|1096|1094.5|1095.5|1093.8|20
1648824820000|2022-04-01 14:53:40|1096||1096.3||1096.3||1095.8||9
1648824830000|2022-04-01 14:53:50|1096||1095.8||1096||1095.5||9
1648824840000|2022-04-01 14:54:00|1095.3|1093.5|1094.3|1092.3|1095.3|1093.5|1092.8|1091|19
1648824850000|2022-04-01 14:54:10|1094|1092|1093.3|1091.5|1094|1092|1093.3|1091.5|16
1648824860000|2022-04-01 14:54:20|1093|1091.3|1091.8|1089.8|1093|1091.3|1091.5|1089.3|32
1648824870000|2022-04-01 14:54:30|1091.5|1089.5|1092|1089.8|1092|1089.8|1091.5|1089.5|0
1648824880000|2022-04-01 14:54:40|1092.5|1090|1092|1090.3|1092.5|1090.3|1091.8|1090|9
1648824890000|2022-04-01 14:54:50|1092.3|1090|1091.5|1089.8|1092.3|1090.3|1091.5|1089.8|13
1648824900000|2022-04-01 14:55:00|1091.3|1089.5|1090.3|1088.3|1091.3|1089.5|1090.3|1088.3|5
1648824910000|2022-04-01 14:55:10|1089.5|1087.8|1089.8|1087.8|1089.8|1087.8|1087.8|1086|26
1648824920000|2022-04-01 14:55:20|1089.5|1087.5|1088.3|1086.5|1089.5|1087.5|1088.3|1086.5|15
1648824930000|2022-04-01 14:55:30|1088.5|1086.8|1092.8|1090.8|1092.8|1090.8|1088.5|1086.5|24
1648824940000|2022-04-01 14:55:40|1093.3|1091.8|1095.5|1093.5|1095.5|1093.5|1093.3|1091.8|14
1648824950000|2022-04-01 14:55:50|1095.8|1093.8|1092.8|1090.8|1095.8|1094.3|1092.8|1090.8|19
1648824960000|2022-04-01 14:56:00|1092.5|1090.5|1093|1091|1093.3|1091.5|1092|1090.3|4
1648824970000|2022-04-01 14:56:10|1093.3|1091.3|1091.8|1090|1093.8|1091.5|1091.8|1090|68
1648824980000|2022-04-01 14:56:20|1091.3|1089.5|1092.3|1090.3|1092.3|1090.3|1091|1089.3|3
1648824990000|2022-04-01 14:56:30|1092.5|1090.8|1092.3|1090|1092.5|1090.8|1092.3|1090|5
1648825000000|2022-04-01 14:56:40|1092.5|1090.3|1092.5|1090.3|1092.5|1090.5|1092|1089.5|25
1648825010000|2022-04-01 14:56:50|1092.3|1090|1091.5|1089.5|1092.5|1090.5|1091.5|1089.5|1
1648825020000|2022-04-01 14:57:00|1091.3|1089.3|1091.3|1089.5|1091.5|1089.8|1091|1089.3|16
1648825030000|2022-04-01 14:57:10|1091|1089.3|1091|1089|1091|1089.3|1090.8|1088.8|0
1648825040000|2022-04-01 14:57:20|1090.8|1088.8|1090.5|1088.5|1091|1089|1090.5|1088.5|1
1648825050000|2022-04-01 14:57:30|1090.3|1088.8|1089.8|1088|1090.5|1088.8|1089.8|1087.8|1
1648825060000|2022-04-01 14:57:40|1090|1087.8|1089.8|1087.8|1090|1088|1089.5|1087.8|9
1648825070000|2022-04-01 14:57:50|1089.5|1087.5|1089|1087|1089.5|1087.5|1088.5|1086.8|77
1648825080000|2022-04-01 14:58:00|1088.8|1087.3|1088.3|1086.3|1089|1087.3|1088|1086|23
1648825090000|2022-04-01 14:58:10|1088|1086.8|1088.3|1086.3|1088.3|1086.8|1087.8|1086.3|29
1648825100000|2022-04-01 14:58:20|1088|1086.8|1088.5|1087|1088.5|1087.3|1088|1086.3|27
1648825110000|2022-04-01 14:58:30|1088.3|1086.3|1087.5|1085.8|1088.3|1086.3|1087.3|1085.8|20
1648825120000|2022-04-01 14:58:40|1088|1086.3|1089.3|1087.3|1089.5|1087.3|1088|1086.3|47
1648825130000|2022-04-01 14:58:50|1090|1087.5|1090.8|1088.5|1091.8|1089.3|1090|1087.5|16
1648825140000|2022-04-01 14:59:00|1091|1088.8|1088.8|1086.5|1091|1089.5|1088.8|1086.5|10
1648825150000|2022-04-01 14:59:10|1089|1087|1088.3|1086.5|1089|1087|1087.5|1085.3|11
1648825160000|2022-04-01 14:59:20|1088|1086.8|1088|1086|1088.5|1086.8|1087.8|1086|6
1648825170000|2022-04-01 14:59:30|1087.8|1085.8|1088|1086.3|1088|1086.3|1087.5|1085.5|0
1648825180000|2022-04-01 14:59:40|1087.8|1086|1086.8|1085|1088|1086.3|1086.8|1085|14
1648825190000|2022-04-01 14:59:50|1086.5|1084.8|1086.8|1085|1087|1085|1086.5|1084.5|6
1648825200000|2022-04-01 15:00:00|1086.5|1085.3|1087|1085.3|1087.3|1085.5|1086.5|1085|31
1648825210000|2022-04-01 15:00:10|1087.8|1085.5|1087.5|1085.5|1087.8|1085.5|1087|1085.5|4
1648825220000|2022-04-01 15:00:20|1088.3|1086.3|1088.3|1086.5|1088.5|1086.5|1088|1086.3|6
1648825230000|2022-04-01 15:00:30|1088.5|1086.8|1088.8|1086.8|1089|1087.5|1088.5|1086.5|21
1648825240000|2022-04-01 15:00:40|1088.5|1086.5|1088.5|1086.5|1088.8|1086.8|1088.5|1086.5|8
1648825250000|2022-04-01 15:00:50|1088.8|1086.8|1088.3|1086.5|1088.8|1086.8|1088|1086.3|0
1648825260000|2022-04-01 15:01:00|1088|1086.3|1088.8|1086.8|1088.8|1086.8|1088|1086.3|13
1648825270000|2022-04-01 15:01:10|1088.5|1086.5|1088|1086|1088.8|1086.5|1088|1086|3
1648825280000|2022-04-01 15:01:20|1087.8|1086.5|1088|1086|1088|1086.8|1087.5|1085.8|9
1648825290000|2022-04-01 15:01:30|1089.3|1086.3|1088.5|1086.8|1089.3|1087|1088.5|1086|5
1648825300000|2022-04-01 15:01:40||1086.5||1086.5||1086.8||1086.3|0
1648825310000|2022-04-01 15:01:50|1088.3|1086.3|1088.5|1086.8|1088.5|1087|1088.3|1086.3|2
1648825320000|2022-04-01 15:02:00|1088.3|1086.5|1088.3|1086.3|1088.5|1086.5|1088.3|1086.3|1
1648825330000|2022-04-01 15:02:10|1088|1086.5|1088.8|1086.8|1088.8|1087|1088|1086.3|11
1648825340000|2022-04-01 15:02:20|1088.5|1086.5|1088.3|1086.8|1088.8|1087|1088.3|1086.5|8
1648825350000|2022-04-01 15:02:30||1086.5||1086.5||1086.8||1086.5|0
1648825360000|2022-04-01 15:02:40|1089|1087|1088.5|1086.8|1089.3|1087.3|1088.3|1086.8|7
1648825370000|2022-04-01 15:02:50|1088.3|1086.5|1088.3|1086.5|1088.5|1087|1088.3|1086.5|1
1648825380000|2022-04-01 15:03:00|1088.5|1086.3|1087.8|1086|1088.5|1086.3|1087.8|1085.8|6
1648825390000|2022-04-01 15:03:10|1088|1085.8|1087.3|1085.5|1088|1085.8|1087.3|1085.5|3
1648825400000|2022-04-01 15:03:20|1086.8|1085|1085.3|1083.3|1087|1085|1085.3|1083.3|11
1648825410000|2022-04-01 15:03:30|1085|1083.5|1083|1081.5|1085|1083.5|1083|1081.5|27
1648825420000|2022-04-01 15:03:40|1083.3||1083.8||1083.8||1083||11
1648825430000|2022-04-01 15:03:50|1084|1081.8|1084.5|1082.5|1085.3|1083.3|1083.8|1081.8|1
1648825440000|2022-04-01 15:04:00|1084.8|1082.8|1086.3|1084|1086.5|1084|1084.8|1082.8|6
1648825450000|2022-04-01 15:04:10|1086.5|1083.5|1085.5|1083.5|1086.5|1083.8|1085.5|1083.5|0
1648825460000|2022-04-01 15:04:20|1085.3|1083.3|1085.5|1083.5|1085.5|1083.5|1085.3|1083.3|1
1648825470000|2022-04-01 15:04:30|1085.3|1083.3|1084.3|1082.5|1085.3|1083.3|1084.3|1082.3|4
1648825480000|2022-04-01 15:04:40|1084|1082|1084|1082|1084.3|1082|1083.3|1081.5|21
1648825490000|2022-04-01 15:04:50|1083.8|1081.8|1084.8|1082.8|1084.8|1082.8|1083.8|1081.8|0
1648825500000|2022-04-01 15:05:00|1084.5|1082.3|1086|1083.8|1086|1084|1084.5|1082.3|5
1648825510000|2022-04-01 15:05:10|1086.3|1084|1086.8|1084.8|1086.8|1084.8|1086|1083.8|5
1648825520000|2022-04-01 15:05:20|1086.5|1084.5|1088.5|1086.5|1088.5|1086.5|1086.5|1084.5|5
1648825530000|2022-04-01 15:05:30|1088.8|1086.8|1088|1085.8|1089|1087|1088|1085.8|5
1648825540000|2022-04-01 15:05:40|1087.8|1086|1088.8|1086.8|1088.8|1087.3|1087.8|1086|1
1648825550000|2022-04-01 15:05:50|1088.3|1087|1087.8|1086|1088.8|1087|1087.8|1086|11
1648825560000|2022-04-01 15:06:00|1088|1085.8|1087.8|1085.8|1088.3|1087|1087.8|1085.8|4
1648825570000|2022-04-01 15:06:10|1087.5|1085.5|1087.5|1085.8|1088|1085.8|1087.5|1085.5|1
1648825580000|2022-04-01 15:06:20|1087.3|1085.5|1087.3|1085.5|1087.5|1085.5|1087.3|1085.5|5
1648825590000|2022-04-01 15:06:30|1087.8|1085.3|1086.3|1084.5|1087.8|1085.3|1086.3|1084.5|4
1648825600000|2022-04-01 15:06:40|1086||1086.3||1086.5||1086||0
1648825610000|2022-04-01 15:06:50|1086.8|1084.8|1086|1084.8|1086.8|1085|1086|1084.5|5
1648825620000|2022-04-01 15:07:00|1085.8|1084.5|1085|1083|1085.8|1084.8|1084.8|1082.8|16
1648825630000|2022-04-01 15:07:10|1085.3|1082.8|1085.3|1083|1085.3|1083|1084.8|1082.8|0
1648825640000|2022-04-01 15:07:20|1085.8|1083.3|1086|1084.3|1086|1084.3|1085.5|1083.3|0
1648825650000|2022-04-01 15:07:30|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.3|1084.5|1
1648825660000|2022-04-01 15:07:40|1086.8|1084.8|1087|1084.8|1087.3|1085.3|1086.5|1084.5|0
1648825670000|2022-04-01 15:07:50|1086.8|1084.5|1086.3|1084.8|1086.8|1084.8|1086.3|1084.5|0
1648825680000|2022-04-01 15:08:00|1086.8|1085|1086.5|1085|1086.8|1085|1086.5|1084.8|1
1648825690000|2022-04-01 15:08:10|1086.8||1086.5||1086.8||1086.5||1
1648825700000|2022-04-01 15:08:20|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.8|7
1648825710000|2022-04-01 15:08:30|1086.3|1084.5|1085.5|1083.8|1086.3|1084.8|1085.3|1083.8|18
1648825720000|2022-04-01 15:08:40|1085.3|1083.5|1085|1083.8|1085.5|1083.8|1084.8|1083|4
1648825730000|2022-04-01 15:08:50|1084.8|1083.3|1084.5|1082.8|1084.8|1083.3|1084|1082|8
1648825740000|2022-04-01 15:09:00|1085|1083.3|1084|1082|1085|1083.3|1084|1082|2
1648825750000|2022-04-01 15:09:10|1083.8|1081.8|1084|1082|1084|1082|1083.3|1081.5|5
1648825760000|2022-04-01 15:09:20|1083.8|1082.3|1083.3|1081.5|1084.3|1082.3|1083.3|1081.5|5
1648825770000|2022-04-01 15:09:30|1083||1083||1083.3||1083||18
1648825780000|2022-04-01 15:09:40|1083.3|1081.8|1083.5|1081.8|1083.5|1081.8|1083|1081.5|5
1648825790000|2022-04-01 15:09:50|1083.3|1081.5|1083|1081.5|1083.5|1081.5|1083|1081.5|1
1648825800000|2022-04-01 15:10:00|1082.8|1080|1081|1078.8|1082.8|1080|1081|1078.8|261
1648825810000|2022-04-01 15:10:10|1080.8|1078.5|1080.3|1078.3|1080.8|1078.8|1079.8|1077.5|27
1648825820000|2022-04-01 15:10:20|1081|1078.8|1083.8|1082|1083.8|1082|1081|1078.8|4
1648825830000|2022-04-01 15:10:30|1084|1082.3|1085.8|1083.8|1085.8|1083.8|1084|1082.3|1
1648825840000|2022-04-01 15:10:40|1086|1084|1085.5|1083.5|1086|1084.3|1085|1083.3|4
1648825850000|2022-04-01 15:10:50|1085.3|1083.8|1085.3|1083.3|1085.3|1083.8|1085.3|1083.3|0
1648825860000|2022-04-01 15:11:00|1085.5|1083.5|1084.8|1083|1085.5|1083.8|1084.8|1082.8|0
1648825870000|2022-04-01 15:11:10|1085|1084|1086|1084|1086.3|1084|1085|1084|6
1648825880000|2022-04-01 15:11:20|1086.3|1084.3|1087|1085.5|1087|1085.5|1086.3|1084.3|9
1648825890000|2022-04-01 15:11:30|1087.5|1085.8|1087.8|1086|1088|1086.5|1087.5|1085.8|6
1648825900000|2022-04-01 15:11:40|1087.5|1085.5|1087.5|1085.5|1088|1085.8|1087.5|1085.5|3
1648825910000|2022-04-01 15:11:50|1087|1085.3|1087.8|1085.8|1088.3|1086|1087|1084.8|2
1648825920000|2022-04-01 15:12:00|1088|1086|1088.3|1086.5|1088.3|1086.8|1088|1085.8|6
1648825930000|2022-04-01 15:12:10|1088|1086.3|1086.3|1084.3|1088.3|1086.5|1085.8|1084|15
1648825940000|2022-04-01 15:12:20|1086.5|1084.5|1086.8|1085|1086.8|1085|1086|1084.3|8
1648825950000|2022-04-01 15:12:30|1087|1084.5|1086.3|1084.8|1087|1084.8|1086.3|1084.5|0
1648825960000|2022-04-01 15:12:40|1087|1085|1086.8|1085|1087|1085.5|1086.8|1084.8|0
1648825970000|2022-04-01 15:12:50|1086.5|1084.8|1087.5|1085.5|1087.8|1085.5|1086.5|1084.8|4
1648825980000|2022-04-01 15:13:00|1087.8|1085.8|1088.3|1086.3|1088.3|1086.3|1087.5|1085.5|0
1648825990000|2022-04-01 15:13:10|1087.8|1086.5|1087.5|1085.5|1087.8|1086.5|1087.3|1085.5|54
1648826000000|2022-04-01 15:13:20|1087.3|1086|1087.3|1085.5|1088|1086.3|1087.3|1085.5|14
1648826010000|2022-04-01 15:13:30|1087||1087.3||1087.3||1087||0
1648826020000|2022-04-01 15:13:40|1087.5|1085.8|1087|1085.5|1087.5|1085.8|1087|1085.5|4
1648826030000|2022-04-01 15:13:50|1086.8|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|4
1648826040000|2022-04-01 15:14:00|1087|1085.3|1087.8|1086|1088|1086.3|1087|1085|16
1648826050000|2022-04-01 15:14:10|1088|1086.8|1087.8|1086|1088.5|1087.3|1087.8|1086|20
1648826060000|2022-04-01 15:14:20|1088|1086.3|1088.5|1087|1088.5|1087|1087.8|1086.3|8
1648826070000|2022-04-01 15:14:30|1088.3|1086.5|1088.3|1086.5|1088.5|1086.5|1088|1086.5|21
1648826080000|2022-04-01 15:14:40|1088.5|1087.3|1089|1087.5|1089|1087.5|1088.5|1087.3|14
1648826090000|2022-04-01 15:14:50|1088.8|1087.8|1089.5|1087.8|1089.8|1087.8|1088.8|1087.5|6
1648826100000|2022-04-01 15:15:00|1089.8|1088.3|1090.8|1089|1091|1089.3|1089.8|1088|37
1648826110000|2022-04-01 15:15:10|1091|1089.3|1090|1088.3|1091|1089.3|1090|1088.3|42
1648826120000|2022-04-01 15:15:20|1089.8|1087.5|1089.8|1087.8|1090.3|1088.5|1089.3|1087.5|11
1648826130000|2022-04-01 15:15:30|1089.5|1088|1089.5|1087.5|1089.8|1088|1088.8|1087.3|14
1648826140000|2022-04-01 15:15:40|1089.3|1087.8|1090|1088|1090|1088|1089.3|1087.3|11
1648826150000|2022-04-01 15:15:50|1089.5|1087.3|1089|1087.3|1089.5|1087.8|1088.8|1087|7
1648826160000|2022-04-01 15:16:00|1088.8|1087|1089.8|1087.8|1089.8|1087.8|1088.8|1086.8|5
1648826170000|2022-04-01 15:16:10|1089.5|1088|1090|1088|1090|1088|1089|1087.8|7
1648826180000|2022-04-01 15:16:20|1089.8|1087.8|1090|1088|1090|1088|1089.5|1087.8|34
1648826190000|2022-04-01 15:16:30|1089.8|1088.3|1090.3|1088.3|1090.8|1088.5|1089.8|1087.8|17
1648826200000|2022-04-01 15:16:40|1090.5|1088.5|1091|1089|1091|1089.3|1090.5|1088.5|16
1648826210000|2022-04-01 15:16:50|1090.5|1088.5|1089.8|1087.8|1090.5|1088.8|1089.8|1087.8|4
1648826220000|2022-04-01 15:17:00|1089.5|1088|1089.3|1087.8|1089.5|1088|1089.3|1087.8|2
1648826230000|2022-04-01 15:17:10|1089|1087|1089.8|1088|1090|1088.3|1089|1087|39
1648826240000|2022-04-01 15:17:20|1090.5|1088.5|1091.5|1089.8|1091.5|1089.8|1090.5|1088.3|22
1648826250000|2022-04-01 15:17:30|1091.8|1090|1092|1090.3|1092.3|1090.5|1091.8|1089.8|6
1648826260000|2022-04-01 15:17:40|1091.8|1090|1091.8|1089.8|1092|1090.3|1091.5|1089.5|1
1648826270000|2022-04-01 15:17:50|1091.3|1090.3|1091.8|1089.8|1091.8|1090.3|1091.3|1089.8|2
1648826280000|2022-04-01 15:18:00|1092.3|1090|1091.3|1089.5|1092.3|1090.5|1091.3|1089.5|3
1648826290000|2022-04-01 15:18:10|1091.8|1089.8|1091.3|1089.5|1091.8|1089.8|1091|1089.3|4
1648826300000|2022-04-01 15:18:20|1091|1089.3|1091.3|1089.8|1091.5|1089.8|1090.8|1089.3|1
1648826310000|2022-04-01 15:18:30|1091.5|1089.3|1092.3|1090.5|1092.3|1090.5|1091.3|1089.3|2
1648826320000|2022-04-01 15:18:40|1092.5|1090|1091.5|1089.8|1092.5|1090.3|1091.5|1089.8|8
1648826330000|2022-04-01 15:18:50|1091.3|1089.5|1091|1089.5|1091.5|1089.8|1091|1089.3|7
1648826340000|2022-04-01 15:19:00|1090.5|1089|1089.5|1088|1090.5|1089|1089.3|1087.5|22
1648826350000|2022-04-01 15:19:10|1090|1088.3|1088.3|1086.8|1090|1088.5|1088.3|1086.5|17
1648826360000|2022-04-01 15:19:20|1088|1086.5|1087.3|1085.5|1088|1086.5|1087.3|1085.5|10
1648826370000|2022-04-01 15:19:30|1087.5|1085.8|1087.3|1085.5|1088|1086.5|1087|1085.5|16
1648826380000|2022-04-01 15:19:40|1087.5|1086|1086.5|1084.8|1088|1086|1086.5|1084.8|83
1648826390000|2022-04-01 15:19:50|1086.8|1084.5|1086.8|1085|1086.8|1085.3|1086|1084.3|6
1648826400000|2022-04-01 15:20:00|1087|1085.3|1087|1085|1087.5|1085.5|1086.8|1084.8|4
1648826410000|2022-04-01 15:20:10|1086.8|1084.8|1087|1085|1087.3|1085.3|1086.3|1084.5|2
1648826420000|2022-04-01 15:20:20|1087.3|1085.5|1087.5|1085.5|1087.5|1085.5|1086.8|1085|10
1648826430000|2022-04-01 15:20:30|1087.3|1085.3|1087.3|1085.3|1087.5|1086|1087|1085.3|1
1648826440000|2022-04-01 15:20:40|1086.8|1085.5|1087.8|1085.5|1088|1086.3|1086.3|1084.5|39
1648826450000|2022-04-01 15:20:50|1088|1085.8|1089.8|1087.8|1089.8|1088|1087.8|1085.8|19
1648826460000|2022-04-01 15:21:00|1090|1088.3|1092.5|1091.3|1092.5|1091.3|1090|1088.3|18
1648826470000|2022-04-01 15:21:10|1092.8|1090.8|1092|1089.8|1093|1090.8|1092|1089.8|14
1648826480000|2022-04-01 15:21:20|1091.8|1090|1089.8|1088|1092|1090.3|1089.8|1088|6
1648826490000|2022-04-01 15:21:30|1090|1088.5|1089.5|1088|1090.3|1088.5|1089.3|1087.5|2
1648826500000|2022-04-01 15:21:40|1089.3|1087.8|1089.3|1087.8|1089.8|1088|1089.3|1087.8|4
1648826510000|2022-04-01 15:21:50|1089.5|1088.8|1091.3|1089.8|1091.5|1089.8|1089.5|1088.8|17
1648826520000|2022-04-01 15:22:00|1091.5|1090.3|1092.5|1091|1092.5|1091|1091.3|1090.3|17
1648826530000|2022-04-01 15:22:10|1092.3|1090.5|1091.3|1089.8|1092.5|1090.5|1091.3|1089.8|6
1648826540000|2022-04-01 15:22:20|1092|1090.3|1092|1090.3|1092.3|1090.5|1091.8|1090|15
1648826550000|2022-04-01 15:22:30|1091.5|1089.8|1090.5|1088.8|1091.8|1089.8|1090.3|1088.8|9
1648826560000|2022-04-01 15:22:40|1090.8|1089|1090.5|1089.3|1091.3|1089.5|1090.5|1088.8|14
1648826570000|2022-04-01 15:22:50|1090.3|1088.8|1090.5|1088.8|1090.8|1089.3|1090.3|1088.8|8
1648826580000|2022-04-01 15:23:00|1090.3|1089|1091.3|1089.5|1091.3|1089.5|1090.3|1088.8|16
1648826590000|2022-04-01 15:23:10|1091|1089.8|1090.5|1089|1091.3|1089.8|1090.3|1088.8|9
1648826600000|2022-04-01 15:23:20|1090.8|1089.3|1090.8|1088.8|1091|1089.3|1090.5|1088.8|6
1648826610000|2022-04-01 15:23:30|1091|1089|1090.3|1088.8|1091|1089.5|1090|1088.8|15
1648826620000|2022-04-01 15:23:40|1090|1088.5|1089.5|1087.8|1090|1088.5|1089.5|1087.8|12
1648826630000|2022-04-01 15:23:50|1089.3|1087.5|1089.5|1088|1089.5|1088|1088.5|1087|54
1648826640000|2022-04-01 15:24:00|1089|1087.8|1089|1087.3|1089.3|1087.8|1088.8|1087.3|14
1648826650000|2022-04-01 15:24:10|1089.3|1087.5|1089|1087.5|1089.3|1087.8|1089|1087.3|16
1648826660000|2022-04-01 15:24:20|1089.3|1087.3|1089|1087.3|1089.3|1087.5|1088.8|1087.3|2
1648826670000|2022-04-01 15:24:30|1089.3|1087.5|1088.5|1086.8|1089.3|1087.8|1088.3|1086.8|14
1648826680000|2022-04-01 15:24:40|1088.8|1087|1089.3|1087.8|1089.3|1087.8|1088.8|1086.8|2
1648826690000|2022-04-01 15:24:50|1089.5|1088|1090.5|1088.8|1090.5|1089|1089.3|1087.8|45
1648826700000|2022-04-01 15:25:00|1090.3|1089|1090.5|1089|1090.5|1089.3|1089.5|1087.8|30
1648826710000|2022-04-01 15:25:10|1090.3|1088.8|1090.3|1088.3|1090.5|1089|1090|1088.3|20
1648826720000|2022-04-01 15:25:20|1090.5|1088.5|1089|1087.3|1090.8|1089.3|1089|1087.3|57
1648826730000|2022-04-01 15:25:30|1089.3|1087|1088.3|1086.5|1089.3|1087.5|1088.3|1086.5|10
1648826740000|2022-04-01 15:25:40|1088|1086.8|1087.8|1086.3|1089|1087.3|1087.8|1086.3|2
1648826750000|2022-04-01 15:25:50|1087.5|1086|1086.5|1084.8|1087.5|1086|1086.5|1084.8|11
1648826760000|2022-04-01 15:26:00|1086.3|1084.5|1085.8|1084|1086.5|1085|1085.3|1083.5|36
1648826770000|2022-04-01 15:26:10|1086.3|1084.5|1086.5|1084.8|1086.5|1085|1085.8|1084|5
1648826780000|2022-04-01 15:26:20|1086.8|1085.3|1087.3|1085.8|1087.3|1085.8|1086.5|1084.8|22
1648826790000|2022-04-01 15:26:30|1087.5|1086.3|1088.8|1087.3|1089|1087.5|1087.5|1086|18
1648826800000|2022-04-01 15:26:40|1088|1086|1088.3|1086.3|1088.3|1086.3|1086.5|1085|22
1648826810000|2022-04-01 15:26:50|1088|1086.5|1087.8|1086|1088.3|1086.5|1087.5|1085.8|10
1648826820000|2022-04-01 15:27:00|1087.5|1086.5|1088.8|1087|1089|1087.5|1087.5|1086.5|28
1648826830000|2022-04-01 15:27:10|1088.5|1086.8|1089|1087|1089.3|1087.5|1088|1086.3|3
1648826840000|2022-04-01 15:27:20|1088.8|1087.3|1088.8|1087.3|1089|1087.5|1088.5|1086.5|36
1648826850000|2022-04-01 15:27:30|1089|1087.5|1089.3|1087.3|1089.8|1088.3|1088.5|1087|21
1648826860000|2022-04-01 15:27:40|1089|1087.8|1089|1087.5|1089.3|1087.8|1088.8|1087|31
1648826870000|2022-04-01 15:27:50|1089.3|1087.8|1090|1088.3|1090.5|1089|1089.3|1087.5|46
1648826880000|2022-04-01 15:28:00|1089.8|1088|1090.8|1089.3|1090.8|1089.3|1089.5|1087.8|48
1648826890000|2022-04-01 15:28:10|1091.3|1089.5|1090.5|1089.3|1091.8|1090.3|1090.3|1088.8|49
1648826900000|2022-04-01 15:28:20|1090.8|1089|1091|1089.5|1091.8|1090.3|1090.8|1089|22
1648826910000|2022-04-01 15:28:30|1090.8|1089.3|1090.3|1088.8|1090.8|1089.5|1090|1088.5|43
1648826920000|2022-04-01 15:28:40|1090|1088.5|1091.3|1090|1091.5|1090|1090|1088.3|47
1648826930000|2022-04-01 15:28:50|1091.5|1089.8|1092|1090.5|1092.3|1090.8|1091.3|1089.8|57
1648826940000|2022-04-01 15:29:00|1092.3|1090.8|1093|1091.5|1093.5|1092|1092.3|1090.8|39
1648826950000|2022-04-01 15:29:10|1092.8|1091.3|1092.8|1091.5|1093.3|1091.8|1092.3|1090.5|35
1648826960000|2022-04-01 15:29:20|1093|1091|1092.5|1091|1093.3|1092|1092.5|1090.8|23
1648826970000|2022-04-01 15:29:30|1092.3|1090.8|1092.5|1091.3|1093|1091.5|1092|1090.5|31
1648826980000|2022-04-01 15:29:40|1092.8|1090.8|1092.8|1091.5|1093.3|1091.8|1092.3|1090.8|36
1648826990000|2022-04-01 15:29:50|1093|1091.8|1088|1086.3|1093.5|1092|1088|1086.3|69
1648827000000|2022-04-01 15:30:00|1087.5|1085.8|1088|1086.3|1089.3|1087.5|1087.3|1085.8|20
1648827010000|2022-04-01 15:30:10|1088.3|1086.5|1090|1088.3|1090.3|1088.3|1088.3|1086.5|10
1648827020000|2022-04-01 15:30:20|1090.3|1088.5|1090.5|1088.8|1091.3|1089|1090|1088.3|11
1648827030000|2022-04-01 15:30:30|1090.3|1088.5|1090|1088.5|1090.5|1088.8|1090|1088.5|0
1648827040000|2022-04-01 15:30:40|1090.3|1088.8|1089.3|1087.8|1090.3|1088.8|1088.8|1087.3|6
1648827050000|2022-04-01 15:30:50|1089.5|1087.5|1089|1087.5|1089.8|1088|1089|1087.3|2
1648827060000|2022-04-01 15:31:00|1089.3|1087.3|1088.5|1086.8|1089.3|1087.5|1088.3|1086.5|2
1648827070000|2022-04-01 15:31:10|1088.3|1086.5|1087.3|1085.5|1088.3|1086.8|1087|1085.3|2
1648827080000|2022-04-01 15:31:20|1087.5|1085.8|1085.5|1084|1087.5|1085.8|1085.5|1083.8|3
1648827090000|2022-04-01 15:31:30|1085.8|1084.3|1084|1082|1085.8|1084.3|1083.8|1082|4
1648827100000|2022-04-01 15:31:40|1084.3|1082.5|1083|1081.5|1084.3|1082.5|1082.3|1080.8|13
1648827110000|2022-04-01 15:31:50|1082.8|1081.3|1083.3|1081.8|1083.5|1081.8|1082.8|1081|5
1648827120000|2022-04-01 15:32:00|1083.5|1082|1084.3|1082.8|1084.5|1083|1083.3|1081.8|4
1648827130000|2022-04-01 15:32:10|1084|1082.5|1084.8|1082.8|1085|1083.3|1084|1082.3|3
1648827140000|2022-04-01 15:32:20|1084.5|1082.5|1084.8|1082.8|1084.8|1082.8|1083.5|1082|2
1648827150000|2022-04-01 15:32:30|1085|1083.3|1085.5|1083.5|1085.5|1083.8|1085|1083|0
1648827160000|2022-04-01 15:32:40|1085.3|1083|1085.8|1083.5|1086|1084|1085|1083|2
1648827170000|2022-04-01 15:32:50|1086|1083.8|1086.8|1085.3|1086.8|1085.3|1086|1083.8|1
1648827180000|2022-04-01 15:33:00|1087.5|1085|1088.5|1086.5|1088.5|1086.5|1087.3|1085|4
1648827190000|2022-04-01 15:33:10|1088.3|1086.3|1087.8|1086|1088.5|1086.5|1087.8|1086|2
1648827200000|2022-04-01 15:33:20|1087.5|1085.8|1087.5|1085.8|1087.8|1086.3|1087.3|1085.5|0
1648827210000|2022-04-01 15:33:30|1088|1086|1088.3|1086|1088.3|1086.3|1088|1086|2
1648827220000|2022-04-01 15:33:40|1088|1086.5|1088|1086|1088.3|1086.5|1088|1086|0
1648827230000|2022-04-01 15:33:50|1089.3|1087|1088|1086.3|1089.3|1087|1088|1086.3|0
1648827240000|2022-04-01 15:34:00|1089|1086.8|1090.8|1088.5|1090.8|1088.5|1089|1086.8|4
1648827250000|2022-04-01 15:34:10|1090.5|1088.8|1090.8|1088.8|1090.8|1089|1090|1088.5|3
1648827260000|2022-04-01 15:34:20|1091.3|1089|1089.8|1087.8|1091.3|1089.3|1089.8|1087.8|7
1648827270000|2022-04-01 15:34:30|1089.5|1087.5|1088|1085.8|1089.5|1087.5|1087.3|1085.3|11
1648827280000|2022-04-01 15:34:40|1088.3|1086.3|1088|1086.5|1088.3|1086.5|1087.8|1085.8|0
1648827290000|2022-04-01 15:34:50|1088.3|1086.3|1089|1087|1089.3|1087.3|1088|1086.3|2
1648827300000|2022-04-01 15:35:00|1088.8|1086.8|1088|1086|1088.8|1087|1087.8|1085.8|2
1648827310000|2022-04-01 15:35:10|1087.8|1085.8|1090|1088|1090|1088|1087.8|1085.8|56
1648827320000|2022-04-01 15:35:20|1089.8|1087.5|1089.5|1087.5|1089.8|1088|1089|1087.3|11
1648827330000|2022-04-01 15:35:30|1089.8|1087.3|1090|1088|1090|1088|1089.8|1087.3|2
1648827340000|2022-04-01 15:35:40||1088.5||1088.5||1088.5||1088.3|0
1648827350000|2022-04-01 15:35:50|1089.5|1088.3|1090.8|1088.8|1090.8|1089.3|1089.5|1088|5
1648827360000|2022-04-01 15:36:00|1090.5|1087.8|1090.3|1088.5|1090.5|1088.5|1089.8|1087.8|2
1648827370000|2022-04-01 15:36:10|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.5|1087.8|0
1648827380000|2022-04-01 15:36:20|1089.8|1088|1089.8|1087.8|1089.8|1088|1089.8|1087.8|0
1648827390000|2022-04-01 15:36:30|1089.5|1088|1089.5|1087.3|1089.8|1088|1089.3|1087.3|0
1648827400000|2022-04-01 15:36:40|1089.3|1087.5|1087.8|1085.5|1089.5|1087.5|1087.8|1085.5|2
1648827410000|2022-04-01 15:36:50|1087.5|1085.3|1086.5|1084.8|1087.5|1085.5|1086.5|1084.8|0
1648827420000|2022-04-01 15:37:00|1086|1085|1086.8|1084.8|1086.8|1085|1086|1084|3
1648827430000|2022-04-01 15:37:10|1086.5|1084.5|1085.8|1084.3|1086.8|1084.8|1085.8|1084.3|1
1648827440000|2022-04-01 15:37:20|1085.3|1083.5|1085.8|1084.3|1085.8|1084.3|1085.3|1083.5|2
1648827450000|2022-04-01 15:37:30|1085.5|1084|1086|1084.3|1086.3|1084.8|1085.5|1084|5
1648827460000|2022-04-01 15:37:40|1086.3|1084.8|1086|1084.5|1086.3|1084.8|1086|1084.5|2
1648827470000|2022-04-01 15:37:50|1086.3|1084.8|1086.3|1084.3|1086.3|1084.8|1085.5|1084|1
1648827480000|2022-04-01 15:38:00|1085.8|1083.8|1085.5|1083.8|1086|1083.8|1085.3|1083.3|4
1648827490000|2022-04-01 15:38:10|1085.8|1083.5|1085.5|1083.3|1085.8|1083.5|1085.3|1083.3|1
1648827500000|2022-04-01 15:38:20|1085.8|1083.5|1085.8|1083.5|1086|1083.5|1085.8|1083.5|0
1648827510000|2022-04-01 15:38:30|1086|1083.8|1084.8|1082.5|1086|1083.8|1084.8|1082.5|0
1648827520000|2022-04-01 15:38:40|1084.5|1083|1082|1080|1085.5|1083.8|1081.5|1079.5|84
1648827530000|2022-04-01 15:38:50|1081.5|1080.3|1081.8|1080|1082.3|1080.5|1081.5|1080|11
1648827540000|2022-04-01 15:39:00|1081.3|1079.8|1078.5|1076.5|1081.3|1079.8|1078.3|1076.3|35
1648827550000|2022-04-01 15:39:10|1078.3|1076.3|1081|1079.3|1081.3|1079.3|1078.3|1076.3|17
1648827560000|2022-04-01 15:39:20|1081.5|1079.8|1082|1080|1082|1080|1081.5|1079.8|0
1648827570000|2022-04-01 15:39:30|1082.3|1080.3|1082|1080.3|1082.3|1080.5|1081.8|1079.8|6
1648827580000|2022-04-01 15:39:40|1082.5|1080.5|1082.8|1080.8|1082.8|1081|1082|1080.3|0
1648827590000|2022-04-01 15:39:50|1083.8|1081.8|1084|1081.8|1084|1082|1083|1081.3|3
1648827600000|2022-04-01 15:40:00|1083.8|1082.3|1084|1082.3|1084.3|1082.3|1083.8|1081.5|0
1648827610000|2022-04-01 15:40:10|1084.3|1082|1084.5|1082.5|1084.8|1082.8|1083.8|1082|1
1648827620000|2022-04-01 15:40:20|1084.3|1082|1083.8|1081.8|1084.5|1082|1083.8|1081.8|3
1648827630000|2022-04-01 15:40:30|1084|1081.5|1085|1083.3|1085|1083.3|1083|1081.3|8
1648827640000|2022-04-01 15:40:40|1084.8|1083.5|1085.3|1083.5|1085.3|1083.5|1084.8|1082.8|1
1648827650000|2022-04-01 15:40:50|1084.8|1083.3|1085.5|1083.3|1085.5|1083.5|1084.8|1082.8|2
1648827660000|2022-04-01 15:41:00|1085.3|1083.5|1085.3|1083.3|1085.5|1083.8|1085.3|1083|0
1648827670000|2022-04-01 15:41:10|1084.8|1083.5|1083.8|1081.8|1084.8|1083.5|1083.8|1081.8|1
1648827680000|2022-04-01 15:41:20|1083.5|1081.3|1081.5|1079.8|1083.5|1081.3|1081.5|1079.8|5
1648827690000|2022-04-01 15:41:30|1081.8|1080|1083|1080.8|1083.5|1081.3|1081.8|1080|0
1648827700000|2022-04-01 15:41:40|1082.3|1081|1082|1079.8|1083|1081|1082|1079.8|0
1648827710000|2022-04-01 15:41:50|1081.5|1079.5|1083.5|1081|1083.8|1081.5|1081.5|1079.5|3
1648827720000|2022-04-01 15:42:00|1082.8|1081.3|1082.8|1080.8|1083|1081.3|1082.8|1080.5|0
1648827730000|2022-04-01 15:42:10|1082.5|1080|1082.8|1080.5|1082.8|1080.5|1082.5|1080|0
1648827740000|2022-04-01 15:42:20|1082|1080.3|1083|1080.5|1083|1080.5|1082|1079.8|0
1648827750000|2022-04-01 15:42:30|1082.3|1080.3|1082|1080.3|1082.3|1080.5|1082|1080.3|1
1648827760000|2022-04-01 15:42:40|1081.3|1080|1081.3|1079.5|1081.3|1080|1081.3|1079.5|12
1648827770000|2022-04-01 15:42:50|1080.8||1080.8||1081||1080.8||7
1648827780000|2022-04-01 15:43:00|1081||1081||1081||1080.8||21
1648827790000|2022-04-01 15:43:10|1082|1079.8|1081.3|1079.5|1082|1080|1081.3|1079.5|13
1648827810000|2022-04-01 15:43:30|1081.5|1079.8|1081.3|1079.8|1081.5|1079.8|1081.3|1079.5|4
1648827820000|2022-04-01 15:43:40|1082.3|1080|1082.8|1080.5|1083|1080.5|1082.3|1080|3
1648827830000|2022-04-01 15:43:50|1083|1080|1082.3|1080|1083|1080|1082.3|1080|0
1648827840000|2022-04-01 15:44:00|1082|1079.8|1081.8|1079.8|1082|1079.8|1081.8|1079.8|0
1648827850000|2022-04-01 15:44:10|1082.3|1080|1082.3|1080.3|1082.3|1080.5|1081.8|1079.8|2
1648827860000|2022-04-01 15:44:20||1080.5||1080.3||1080.5||1080.3|0
1648827870000|2022-04-01 15:44:30|1082|1080.5|1082.5|1080.3|1082.5|1080.5|1082|1080.3|0
1648827880000|2022-04-01 15:44:40|1083.3|1080.5|1083.3|1080.8|1083.3|1081|1083|1080.5|0
1648827890000|2022-04-01 15:44:50||1081||1080.8||1081||1080.8|0
1648827900000|2022-04-01 15:45:00|1082.8|1081|1083|1080.3|1083|1081|1082.5|1080.3|0
1648827910000|2022-04-01 15:45:10|1082.8|1080.5|1083|1080.5|1083|1080.5|1082.8|1080.3|0
1648827920000|2022-04-01 15:45:20|1082.8|1080.3|1082.8|1080.3|1083|1080.3|1082.5|1080.3|0
1648827930000|2022-04-01 15:45:30|1083|1080.5|1084|1081.8|1084.3|1081.8|1083|1080.5|0
1648827940000|2022-04-01 15:45:40|1084.3|1082|1084.5|1082|1084.8|1082.3|1084|1081.8|0
1648827950000|2022-04-01 15:45:50|1084.3|1081.8|1084.3|1082|1084.3|1082|1084|1081.8|0
1648827960000|2022-04-01 15:46:00|1083.8|1082.3|1083.8|1081.8|1083.8|1082.3|1083.8|1081.5|0
1648827970000|2022-04-01 15:46:10|1082.8|1081|1082.8|1081|1082.8|1081|1082.8|1081|1
1648827980000|2022-04-01 15:46:20|1082.5|1080.8|1083.5|1081|1083.5|1081|1082.5|1080.5|3
1648827990000|2022-04-01 15:46:30|1083|1080.8|1082.8|1080.5|1083.3|1080.8|1082.8|1080.5|0
1648828000000|2022-04-01 15:46:40|1083|1080.3|1082.3|1080.3|1083|1080.5|1082.3|1080.3|0
1648828010000|2022-04-01 15:46:50|1082|1080|1081|1079.5|1082|1080|1081|1079.5|8
1648828020000|2022-04-01 15:47:00|1081.3|1079.8|1081|1079.5|1081.5|1079.8|1081|1079.5|6
1648828030000|2022-04-01 15:47:10|1080.5|1079.8|1080|1078.5|1080.5|1079.8|1079.8|1078.5|13
1648828040000|2022-04-01 15:47:20|1079.8|1077.5|1079|1077.3|1080|1077.8|1078.8|1077|9
1648828050000|2022-04-01 15:47:30|1079.3|1077.8|1080.5|1078.5|1081|1078.5|1079.3|1077.3|3
1648828060000|2022-04-01 15:47:40|1080.8||1080.5||1080.8||1080.5||0
1648828070000|2022-04-01 15:47:50|1080|1078|1080|1078.3|1080|1078.3|1080|1078|0
1648828080000|2022-04-01 15:48:00|1080.3|1078|1080|1078.3|1080.3|1078.3|1080|1078|0
1648828090000|2022-04-01 15:48:10|1080.3|1078|1079.5|1077.8|1080.3|1078.3|1079.3|1077.3|0
1648828100000|2022-04-01 15:48:20|1079.3|1077.3|1079.5|1077.3|1079.5|1077.3|1079.3|1077.3|1
1648828110000|2022-04-01 15:48:30||1077.5||1077.5||1077.8||1077.5|1
1648828120000|2022-04-01 15:48:40|1079.3|1077.3|1080|1078|1080|1078|1079.3|1077.3|5
1648828130000|2022-04-01 15:48:50|1080.3|1078.5|1079.5|1077.3|1080.5|1078.5|1079.5|1077.3|12
1648828140000|2022-04-01 15:49:00|1079|1077.5|1079|1077.3|1079.3|1077.5|1078.8|1076.8|0
1648828150000|2022-04-01 15:49:10|1079.3|1077.8|1079.8|1078.3|1079.8|1078.3|1079.3|1077.8|3
1648828160000|2022-04-01 15:49:20|1080|1077.8|1080|1078.3|1080|1078.3|1079.8|1077.8|29
1648828170000|2022-04-01 15:49:30|1079.3|1077.3|1078.8|1077|1079.3|1077.3|1078.8|1077|4
1648828180000|2022-04-01 15:49:40||1077.3||1076.3||1077.3||1076.3|16
1648828190000|2022-04-01 15:49:50|1078.5|1076|1077.5|1076|1078.5|1076.3|1077.5|1075.8|0
1648828200000|2022-04-01 15:50:00|1078.8|1076.3|1078.5|1076.3|1078.8|1076.8|1078.5|1076.3|12
1648828210000|2022-04-01 15:50:10|1078.3|1076|1077.3|1075|1078.3|1076.3|1077.3|1074.8|1
1648828220000|2022-04-01 15:50:20|1077|1074.8|1077.3|1075|1077.3|1075|1076.5|1074.3|1
1648828230000|2022-04-01 15:50:30|1076.5|1074.8|1077.5|1074.8|1077.5|1075|1076.5|1074.8|10
1648828240000|2022-04-01 15:50:40|1077.8|1075.3|1077.8|1075.5|1078|1075.5|1077.5|1074.8|4
1648828250000|2022-04-01 15:50:50|1077.5|1075.8|1078|1075.8|1078|1075.8|1077.5|1075.3|0
1648828260000|2022-04-01 15:51:00|1077.8|1075.5|1077.8|1075.5|1077.8|1075.8|1077.8|1075.5|0
1648828270000|2022-04-01 15:51:10|1078|1075.8|1077.8|1076|1078|1076|1077.8|1075.5|0
1648828280000|2022-04-01 15:51:20|1077.5|1075.8|1077|1075.5|1077.5|1076|1077|1075.5|0
1648828290000|2022-04-01 15:51:30|1077.8|1075.8|1078.3|1076|1078.8|1076.3|1077.8|1075.8|2
1648828300000|2022-04-01 15:51:40|1078|1075.8|1078|1076.3|1078|1076.3|1078|1075.5|0
1648828310000|2022-04-01 15:51:50|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|1078.8|1076.5|3
1648828320000|2022-04-01 15:52:00||1076.5||1077.5||1077.5||1076.5|0
1648828330000|2022-04-01 15:52:10|1078.5|1077.3|1078.5|1076.5|1078.5|1077.3|1078.5|1076|1
1648828340000|2022-04-01 15:52:20|1078.8|1076.3|1078.8|1076.5|1078.8|1076.8|1078.5|1076.3|2
1648828350000|2022-04-01 15:52:30|1078.5|1076.8|1078.5|1076.3|1078.8|1076.8|1078|1076|0
1648828360000|2022-04-01 15:52:40|1078.3|1076.5|1078.3|1076.5|1078.5|1076.5|1078.3|1076|0
1648828370000|2022-04-01 15:52:50|1078.5|1076|1078.5|1076.3|1078.5|1076.3|1078.5|1076|0
1648828380000|2022-04-01 15:53:00|1078.3|1076|1078.3|1076|1078.5|1076.3|1078.3|1076|0
1648828390000|2022-04-01 15:53:10||1076.3||1076.3||1076.3||1076.3|0
1648828400000|2022-04-01 15:53:20|1078.5|1076.5|1079.8|1077.5|1079.8|1077.5|1078.5|1076.5|7
1648828410000|2022-04-01 15:53:30|1080|1077.8|1079.5|1077.3|1080|1078|1079.3|1077.3|0
1648828420000|2022-04-01 15:53:40|1079.3|1077.5|1079.3|1077.3|1079.3|1077.5|1079.3|1077|0
1648828430000|2022-04-01 15:53:50|1079.8|1077|1080|1077.5|1080|1077.5|1079.8|1077|0
1648828440000|2022-04-01 15:54:00||1077.8||1078||1078||1077.5|0
1648828450000|2022-04-01 15:54:10|1079.8||1080||1080||1079.8||0
1648828460000|2022-04-01 15:54:20|1079.8|1077.5|1079.8|1077.5|1080|1077.8|1079.5|1077.3|0
1648828470000|2022-04-01 15:54:30|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.5|1077.5|0
1648828480000|2022-04-01 15:54:40|1079.8|1077.5|1079.8|1077.8|1079.8|1077.8|1079.8|1077.3|0
1648828490000|2022-04-01 15:54:50|1080|1078|1080|1077.8|1080|1078|1079.8|1077.3|0
1648828500000|2022-04-01 15:55:00|1079.8|1077.5|1079.8|1077.3|1080|1077.8|1079.8|1077.3|0
1648828510000|2022-04-01 15:55:10|1079.3|1076.8|1077.8|1075.5|1079.3|1076.8|1077.5|1075.3|1
1648828520000|2022-04-01 15:55:20|1077.5|1075.3|1077|1075|1077.8|1075.3|1076.8|1074.5|2
1648828530000|2022-04-01 15:55:30|1076.8|1074.5|1076.3|1074.5|1076.8|1074.8|1076|1074.3|1
1648828540000|2022-04-01 15:55:40|1076.5|1074.8|1077|1075|1077|1075|1076.5|1074.5|0
1648828550000|2022-04-01 15:55:50|1077.3|1075.3|1077|1075.3|1077.3|1075.3|1077|1075|0
1648828560000|2022-04-01 15:56:00|1077.3|1075.5|1077.5|1075.5|1077.5|1075.8|1077|1075.3|0
1648828570000|2022-04-01 15:56:10|1077.3|1075.3|1077|1075.3|1077.3|1075.3|1077|1075|0
1648828580000|2022-04-01 15:56:20|1077.5|1075.5|1078|1075.8|1078|1075.8|1077|1075|1
1648828590000|2022-04-01 15:56:30|1077.8|1076|1077.5|1075.5|1078|1076|1077.5|1075.3|0
1648828600000|2022-04-01 15:56:40|1077.3|1075.3|1077.5|1075.5|1077.5|1075.5|1077.3|1075.3|0
1648828610000|2022-04-01 15:56:50|1077.8|1075.8|1077|1075.3|1077.8|1075.8|1076.8|1075|0
1648828620000|2022-04-01 15:57:00|1076.8|1074.8|1076.8|1075|1077|1075.3|1076.8|1074.8|0
1648828630000|2022-04-01 15:57:10|1077.3|1075.3|1078|1075.8|1078|1075.8|1077.3|1075.3|1
1648828640000|2022-04-01 15:57:20|1078.3|1076|1077.5|1075.5|1078.3|1076.3|1077.5|1075.5|0
1648828650000|2022-04-01 15:57:30|1077.3|1075|1077|1075.3|1077.5|1075.3|1077|1075|0
1648828660000|2022-04-01 15:57:40|1077.3|1075.5|1077.8|1075.8|1077.8|1075.8|1077|1075.3|0
1648828670000|2022-04-01 15:57:50|1077.5|1076|1077.5|1075.5|1077.5|1076|1077.3|1075.3|0
1648828680000|2022-04-01 15:58:00|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.5|1075.5|0
1648828690000|2022-04-01 15:58:10|1077.5|1075.5|1077.5|1075.5|1077.8|1075.5|1077.3|1075.3|0
1648828700000|2022-04-01 15:58:20|1077.3|1075.3|1077.3|1075.5|1077.3|1075.5|1077.3|1075.3|0
1648828710000|2022-04-01 15:58:30|1077.8|1076|1078|1075.8|1078|1076|1077.8|1075.8|0
1648828720000|2022-04-01 15:58:40|1077.8|1076|1077.8|1075.5|1077.8|1076|1077.8|1075.5|0
1648828730000|2022-04-01 15:58:50|1078|1075.8|1077.8|1075.5|1078|1075.8|1077.8|1075.5|0
1648828740000|2022-04-01 15:59:00|1078|1075.3|1076.8|1075|1078|1075.3|1076.5|1074.5|1
1648828750000|2022-04-01 15:59:10|1077|1074.8|1076.8|1074.8|1077|1074.8|1076.8|1074.8|0
1648828760000|2022-04-01 15:59:20|1076.5|1075|1077.3|1075.3|1077.3|1075.3|1076.5|1075|0
1648828770000|2022-04-01 15:59:30|1077.5|1075.5|1077|1075.3|1077.5|1075.5|1077|1075.3|0
1648828780000|2022-04-01 15:59:40|1077.3|1075.5|1077.3|1075.5|1077.5|1075.5|1077.3|1075.3|1
1648828790000|2022-04-01 15:59:50|1076.8|1075.3|1077|1075|1077|1075.3|1076.8|1074.8|0
1648828800000|2022-04-01 16:00:00|1076.8|1075.3|1076.8|1075.3|1077.3|1075.3|1076.8|1075|0
1648828810000|2022-04-01 16:00:10|1077.8|1075.5|1076.8|1074.8|1077.8|1075.5|1076.5|1074.5|1
1648828820000|2022-04-01 16:00:20|1076.5|1075|1076|1074|1076.5|1075|1076|1073.8|9
1648828830000|2022-04-01 16:00:30|1076.3|1074.3|1076.5|1074.8|1076.5|1074.8|1076.3|1074|0
1648828840000|2022-04-01 16:00:40|1076.8|1074.5|1076.5|1074.5|1076.8|1074.5|1076.3|1074.5|0
1648828850000|2022-04-01 16:00:50|1076.3|1074|1076|1074|1076.3|1074|1076|1073.8|0
1648828860000|2022-04-01 16:01:00|1075.8|1073.5|1075.8|1073.5|1076|1073.8|1075.5|1073.5|0
1648828870000|2022-04-01 16:01:10|1075.5|1074|1076|1074.5|1076|1074.5|1075.5|1073.8|0
1648828880000|2022-04-01 16:01:20|1076.8|1074.3|1076.8|1075|1076.8|1075.3|1076.5|1074.3|0
1648828890000|2022-04-01 16:01:30|1077|1075.3|1076.8|1075|1077|1075.3|1076.3|1074.5|1
1648828900000|2022-04-01 16:01:40|1077.3|1074.8|1077.3|1075|1077.3|1075|1077.3|1074.5|0
1648828910000|2022-04-01 16:01:50|1076.8|1074.5|1077.3|1075|1077.3|1075.3|1076.8|1074.5|0
1648828920000|2022-04-01 16:02:00|1077|1074.8|1076|1074|1077|1074.8|1076|1073.8|15
1648828930000|2022-04-01 16:02:10|1075.5|1073.8|1075.3|1073.3|1075.5|1074|1075.3|1073.3|0
1648828940000|2022-04-01 16:02:20|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|1074.5|1072.5|0
1648828950000|2022-04-01 16:02:30|1075.5|1073|1075.5|1073.5|1075.5|1073.5|1075.5|1073|1
1648828960000|2022-04-01 16:02:40|1075.3|1072.5|1074.8|1072.5|1075.5|1072.5|1074.8|1072.5|17
1648828970000|2022-04-01 16:02:50|1074.5|1072.3|1074|1072|1074.5|1072.5|1073.8|1071.5|0
1648828980000|2022-04-01 16:03:00|1074.3|1072.3|1074|1072|1074.5|1072.3|1074|1072|0
1648828990000|2022-04-01 16:03:10|1073.8|1071.8|1074|1071.8|1074|1072.3|1073.8|1071.5|0
1648829000000|2022-04-01 16:03:20|1073.8|1071.5|1073.8|1071.8|1073.8|1071.8|1073.5|1071.5|0
1648829010000|2022-04-01 16:03:30|1072.8|1070.5|1073.8|1071.5|1073.8|1071.8|1072.3|1070.3|1
1648829020000|2022-04-01 16:03:40|1074|1071.8|1074.3|1072.3|1074.5|1072.3|1073.8|1071.5|0
1648829030000|2022-04-01 16:03:50|1074|1072|1074.5|1072.5|1074.5|1072.5|1074|1071.8|0
1648829040000|2022-04-01 16:04:00|1074.8|1072.8|1074.5|1072.5|1074.8|1072.8|1074.3|1072.3|0
1648829050000|2022-04-01 16:04:10|1074.3|1072.3|1074.8|1072.8|1074.8|1072.8|1074.3|1072|1
1648829060000|2022-04-01 16:04:20|1075|1073|1075.3|1073|1075.3|1073|1075|1072.8|0
1648829070000|2022-04-01 16:04:30|1075.5|1073.3|1075.3|1073|1075.5|1073.3|1075.3|1073|0
1648829080000|2022-04-01 16:04:40|1075|1072.8|1077.8|1075.8|1078|1075.8|1074.8|1072.5|0
1648829090000|2022-04-01 16:04:50|1077.5|1075.5|1077.5|1074.8|1077.8|1075.8|1077.5|1074.8|0
1648829100000|2022-04-01 16:05:00|1077.8|1075|1077.5|1075|1077.8|1075.5|1077.5|1075|0
1648829110000|2022-04-01 16:05:10|1077.8|1075.3|1077.5|1075.3|1077.8|1075.3|1077.5|1075|0
1648829120000|2022-04-01 16:05:20|1077.3|1075|1077.5|1075.5|1078.3|1076|1077.3|1075|0
1648829130000|2022-04-01 16:05:30|1077.8|1075.8|1077.5|1075.3|1078|1075.8|1077.5|1075.3|0
1648829140000|2022-04-01 16:05:40|1077.8|1075.5|1077.3|1075|1077.8|1075.5|1077.3|1075|0
1648829150000|2022-04-01 16:05:50|1077|1075.3|1077.3|1075|1077.8|1075.3|1077|1075|0
1648829160000|2022-04-01 16:06:00|1077.5|1075.3|1077.5|1075.5|1078|1075.8|1077.5|1075.3|0
1648829170000|2022-04-01 16:06:10|1077.8|1075.3|1077.5|1075.3|1077.8|1075.5|1077.5|1075.3|0
1648829180000|2022-04-01 16:06:20|1077.3|1074.8|1077|1074.8|1077.3|1075|1077|1074.8|0
1648829190000|2022-04-01 16:06:30|1076.8|1074.5|1076.5|1074|1076.8|1074.5|1076.3|1074|0
1648829200000|2022-04-01 16:06:40|1076.3|1074.3|1076.5|1074.3|1076.5|1074.3|1076.3|1074|0
1648829210000|2022-04-01 16:06:50|1077.8|1075.8|1077.8|1075.5|1078|1075.8|1077.5|1075.3|0
1648829220000|2022-04-01 16:07:00|1077.5|1075.3|1077.5|1075.3|1077.8|1075.3|1077.5|1075.3|0
1648829230000|2022-04-01 16:07:10|1077.8|1075.5|1077.8|1075.5|1077.8|1075.5|1077.5|1075.3|0
1648829240000|2022-04-01 16:07:20|1078|1075.8|1077.8|1075.5|1078|1075.8|1077.8|1075.5|0
1648829250000|2022-04-01 16:07:30|1077.5|1075.3|1077.5|1075.3|1077.5|1075.3|1077.5|1075.3|0
1648829260000|2022-04-01 16:07:40|1077.8|1075.5|1077.8|1075.5|1077.8|1075.5|1077.8|1075.5|0
1648829270000|2022-04-01 16:07:50|1077.3|1075.3|1078|1075.8|1078|1075.8|1077.3|1075.3|0
1648829280000|2022-04-01 16:08:00|1078.3|1076|1078|1075.8|1078.3|1076|1077.8|1075.8|0
1648829290000|2022-04-01 16:08:10|1078.3|1076|1078.5|1076.3|1078.5|1076.3|1078.3|1076|0
1648829300000|2022-04-01 16:08:20|1078.3|1076.5|1078.8|1076.8|1078.8|1076.8|1078|1076|1
1648829310000|2022-04-01 16:08:30|1079|1076.5|1079|1076.8|1079|1076.8|1078.8|1076.5|0
1648829320000|2022-04-01 16:08:40|1078.8|1076.5|1079|1077|1079|1077|1078.3|1076.5|0
1648829330000|2022-04-01 16:08:50|1078.8|1077.3|1078.5|1076.5|1079|1077.3|1078.3|1076.5|0
1648829340000|2022-04-01 16:09:00|1078.8|1076.8|1078.3|1076.5|1078.8|1077|1078.3|1076.3|0
1648829350000|2022-04-01 16:09:10|1078||1078.3||1078.5||1078||0
1648829360000|2022-04-01 16:09:20|1078.5|1076.8|1078.8|1077|1078.8|1077|1078.5|1076.8|4
1648829370000|2022-04-01 16:09:30|1078.5|1076.8|1078|1076.3|1078.5|1076.8|1078|1076.3|0
1648829380000|2022-04-01 16:09:40|1078.3|1076.5|1078|1076.3|1078.3|1076.5|1078|1076.3|1
1648829390000|2022-04-01 16:09:50|1077.8|1076|1077.8|1076|1078|1076|1077.8|1075.8|2
1648829400000|2022-04-01 16:10:00|1078|1075.8|1077.3|1075.3|1078|1075.8|1077|1075.3|0
1648829410000|2022-04-01 16:10:10|1077.5|1075.5|1077.8|1076|1077.8|1076|1077.5|1075.5|1
1648829420000|2022-04-01 16:10:20|1077.5|1075.8|1077.5|1075.3|1077.8|1075.8|1077.3|1075.3|0
1648829430000|2022-04-01 16:10:30|1077.3|1075.5|1076.3|1074.5|1077.3|1075.5|1076.3|1074.5|0
1648829440000|2022-04-01 16:10:40|1076|1074.3|1076.3|1074.3|1076.3|1074.3|1076|1074.3|0
1648829450000|2022-04-01 16:10:50|1076.5|1074.5|1076.3|1074.3|1076.5|1074.5|1076.3|1074.3|4
1648829460000|2022-04-01 16:11:00|1076.5|1074.5|1076|1074|1076.5|1074.5|1076|1074|0
1648829470000|2022-04-01 16:11:10|1075.8|1073.5|1077.5|1075.5|1077.8|1075.5|1075.3|1073.5|2
1648829480000|2022-04-01 16:11:20|1078|1075.8|1076.8|1074.5|1078|1075.8|1076.5|1074.3|4
1648829490000|2022-04-01 16:11:30|1076.5|1074.8|1076.8|1074.5|1077|1074.8|1076.5|1074.5|0
1648829500000|2022-04-01 16:11:40|1076.5|1075|1077|1075|1077|1075.3|1076.3|1075|0
1648829510000|2022-04-01 16:11:50|1077.3|1075.3|1076.8|1074.8|1077.3|1075.3|1076.5|1074.5|0
1648829520000|2022-04-01 16:12:00|1077|1075|1076.3|1074.3|1077.3|1075.3|1076.3|1074.3|0
1648829530000|2022-04-01 16:12:10|1076|1074|1076.5|1074.3|1076.5|1074.3|1075.5|1073.8|0
1648829540000|2022-04-01 16:12:20|1076.3|1074.5|1076.5|1074.5|1076.5|1074.5|1076.3|1074.5|0
1648829550000|2022-04-01 16:12:30|1076.3||1076.3||1076.5||1076.3||0
1648829560000|2022-04-01 16:12:40|1076.5|1074.8|1076.5|1074.5|1076.5|1074.8|1076.5|1074.5|0
1648829570000|2022-04-01 16:12:50|1076.8|1074.8|1076.5|1074.8|1077|1075|1076.5|1074.8|0
1648829580000|2022-04-01 16:13:00|1076.3|1074.5|1076.3|1074.3|1076.3|1074.8|1076|1074.3|0
1648829590000|2022-04-01 16:13:10|1076.5|1074|1076.5|1074.5|1076.5|1074.5|1076.3|1074|1
1648829600000|2022-04-01 16:13:20|1076.8|1074.8|1077|1075|1077|1075|1076.8|1074.5|0
1648829610000|2022-04-01 16:13:30|1077.3|1074.8|1076.5|1074.5|1077.3|1074.8|1076.5|1074.5|0
1648829620000|2022-04-01 16:13:40|1076.3|1074.3|1076|1074|1076.3|1074.3|1076|1074|0
1648829630000|2022-04-01 16:13:50|1076.5|1074.3|1076.5|1074.3|1076.5|1074.3|1076.5|1074.3|0
1648829640000|2022-04-01 16:14:00|1076.8|1074.5|1076.5|1074.5|1077|1074.8|1076.5|1074.5|0
1648829650000|2022-04-01 16:14:10||1074.3||1074.3||1074.3||1074.3|0
1648829660000|2022-04-01 16:14:20||1074.5||1074.3||1074.5||1074.3|0
1648829670000|2022-04-01 16:14:30|1076|1074|1075.8|1073.8|1076|1074|1075.5|1073.8|0
1648829680000|2022-04-01 16:14:40|1075.5|1073.5|1075.5|1073.8|1075.8|1073.8|1075.5|1073.5|0
1648829690000|2022-04-01 16:14:50|1075.8|1074|1075.8|1073.8|1076|1074|1075.5|1073.5|1
1648829700000|2022-04-01 16:15:00|1076|1074|1076|1074|1076.3|1074|1075.8|1073.8|0
1648829710000|2022-04-01 16:15:10|1075.8|1073.8|1076|1074.3|1076|1074.3|1075.8|1073.8|0
1648829720000|2022-04-01 16:15:20|1075.8|1074|1075.8|1074|1076|1074|1075.5|1074|0
1648829730000|2022-04-01 16:15:30|1075.5|1073.5|1075|1072.8|1075.5|1073.5|1075|1072.8|1
1648829740000|2022-04-01 16:15:40|1075.3|1073|1075.3|1073|1075.3|1073.3|1075.3|1072.8|0
1648829750000|2022-04-01 16:15:50|1075|1072.8|1075.3|1073|1075.3|1073|1074.8|1072.5|0
1648829760000|2022-04-01 16:16:00|1075.8|1073.5|1075.5|1073.5|1075.8|1073.5|1075.5|1073.3|0
1648829770000|2022-04-01 16:16:10|1075.8|1073.8|1076.3|1074|1076.3|1074.3|1075.5|1073.8|0
1648829780000|2022-04-01 16:16:20|1076.5|1074.3|1076.5|1074.3|1076.5|1074.3|1076.5|1074.3|0
1648829790000|2022-04-01 16:16:30|1076.3|1073.8|1075.8|1073.8|1076.3|1073.8|1075.8|1073.8|0
1648829800000|2022-04-01 16:16:40|1076|1074|1076|1073.8|1076|1074|1075.3|1073.3|0
1648829810000|2022-04-01 16:16:50|1075.8|1073.3|1075.5|1073.5|1075.8|1073.5|1075.3|1073.3|0
1648829820000|2022-04-01 16:17:00|1075.8|1073.8|1075.5|1073.5|1075.8|1073.8|1075.3|1073.3|0
1648829830000|2022-04-01 16:17:10|1075.3|1073.3|1076|1074|1076|1074|1075.3|1073.3|0
1648829840000|2022-04-01 16:17:20|1075.8|1073.8|1075.8|1074|1076|1074|1075.5|1073.8|0
1648829850000|2022-04-01 16:17:30|1076.5|1073.8|1076|1073.8|1076.5|1074.3|1076|1073.8|2
1648829860000|2022-04-01 16:17:40|1076.3|1074|1075.5|1073.3|1076.3|1074|1075.5|1073.3|0
1648829870000|2022-04-01 16:17:50|1075.3|1073.5|1075.5|1073.5|1075.5|1073.5|1075.3|1073.5|0
1648829880000|2022-04-01 16:18:00|1075.8|1073.3|1075.8|1073.8|1075.8|1073.8|1075.5|1073.3|0
1648829890000|2022-04-01 16:18:10|1075.5|1073.5|1075.8|1073.8|1075.8|1073.8|1075.3|1073.3|0
1648829900000|2022-04-01 16:18:20|1075.5|1073.3|1075.5|1073.3|1075.8|1073.5|1075.3|1073.3|0
1648829910000|2022-04-01 16:18:30|1075.3|1073.5|1075.8|1073.5|1075.8|1073.5|1075.3|1073|0
1648829920000|2022-04-01 16:18:40|1075.3|1073.8|1075.3|1073|1075.3|1073.8|1075|1073|0
1648829930000|2022-04-01 16:18:50|1074.5|1072.3|1075.3|1073|1075.3|1073|1074.5|1072.3|1
1648829940000|2022-04-01 16:19:00|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|1075.3|1073.3|0
1648829950000|2022-04-01 16:19:10|1075.8|1073.5|1075.5|1073.3|1075.8|1073.5|1075.3|1073.3|0
1648829960000|2022-04-01 16:19:20|1075.3|1073.5|1075.5|1073.3|1075.5|1073.5|1075.3|1073.3|0
1648829970000|2022-04-01 16:19:30|1075.3||1075.3||1075.5||1075.3||0
1648829980000|2022-04-01 16:19:40||1073||1073||1073||1073|0
1648830000000|2022-04-01 16:20:00|1076.5|1074.3|1076.3|1074.3|1076.5|1074.3|1076.3|1074|1
1648830020000|2022-04-01 16:20:20|1077.3|1074.5|1077.3|1075.5|1077.3|1075.5|1077.3|1074.5|1
1648830030000|2022-04-01 16:20:30|1078.3|1075.8|1078.3|1076.3|1078.3|1076.3|1078|1075.5|1
1648830040000|2022-04-01 16:20:40|1078|1076|1077.5|1075.5|1078|1076.3|1077.5|1075.5|0
1648830050000|2022-04-01 16:20:50|1077.3|1075.3|1076.5|1074.5|1077.3|1075.3|1076.5|1074.3|0
1648830060000|2022-04-01 16:21:00|1076.3|1074.3|1076.3|1074|1076.5|1074.3|1076|1074|0
1648830070000|2022-04-01 16:21:10|1076|1073.8|1075.8|1073.8|1076|1074|1075.8|1073.5|0
1648830080000|2022-04-01 16:21:20|1075.5|1073.3|1075.5|1073.3|1075.8|1074|1075.5|1073.3|0
1648830090000|2022-04-01 16:21:30|1075.3|1073|1075|1073|1075.5|1073|1075|1072.8|0
1648830100000|2022-04-01 16:21:40||1073.3||1073.3||1073.3||1073.3|0
1648830110000|2022-04-01 16:21:50|1075.5|1073|1075.3|1073|1075.5|1073.5|1075.3|1073|1
1648830120000|2022-04-01 16:22:00||1073.3||1073.3||1073.3||1073|0
1648830130000|2022-04-01 16:22:10||1073||1073||1073.3||1073|0
1648830140000|2022-04-01 16:22:20||1073.3||1073.3||1073.3||1073|0
1648830150000|2022-04-01 16:22:30||1073||1073||1073.3||1073|0
1648830160000|2022-04-01 16:22:40|1075|1073.3|1074.3|1072|1075|1073.3|1074.3|1072|0
1648830170000|2022-04-01 16:22:50|1074.5|1072.3|1075.3|1073.3|1075.3|1073.3|1074.5|1072.3|1
1648830180000|2022-04-01 16:23:00||1073||1073.3||1073.3||1073|0
1648830190000|2022-04-01 16:23:10|1075.5|1074|1075.5|1073.5|1076.8|1074.3|1075.5|1073.5|46
1648830200000|2022-04-01 16:23:20|1075.3||1075.3||1075.5||1075.3||0
1648830210000|2022-04-01 16:23:30|1075.5|1073.3|1075.8|1073.5|1075.8|1073.5|1075|1073.3|1
1648830220000|2022-04-01 16:23:40|1076||1076||1076||1076||0
1648830230000|2022-04-01 16:23:50|1076.8|1074.3|1076.8|1074.8|1076.8|1074.8|1076.5|1074.3|0
1648830240000|2022-04-01 16:24:00|1076.5|1074.5|1076|1074|1076.5|1074.5|1076|1074|0
1648830250000|2022-04-01 16:24:10|1076.3|1074.3|1076.3|1073.8|1076.3|1074.3|1076|1073.8|0
1648830260000|2022-04-01 16:24:20|1076.5|1074|1076.8|1074.3|1077|1074.5|1076.3|1074|0
1648830270000|2022-04-01 16:24:30|1076.5|1074.5|1076.8|1074.5|1076.8|1074.5|1076.5|1074.3|0
1648830280000|2022-04-01 16:24:40|1077||1077||1077||1077||0
1648830290000|2022-04-01 16:24:50||1074.3||1074.5||1074.5||1074.3|0
1648830300000|2022-04-01 16:25:00|1077.3|1074.8|1077.3|1074.8|1077.3|1074.8|1077.3|1074.5|0
1648830310000|2022-04-01 16:25:10|1077|1074.5|1077|1074.5|1077.3|1074.5|1077|1074.5|0
1648830320000|2022-04-01 16:25:20|1077.3|1074.8|1077.3|1074.8|1077.3|1074.8|1077.3|1074.8|0
1648830330000|2022-04-01 16:25:30|1077||1077.3||1077.3||1077||0
1648830340000|2022-04-01 16:25:40||1075.5||1075.5||1075.5||1075.5|20
1648830350000|2022-04-01 16:25:50|1077|1075.3|1077.8|1075.3|1077.8|1075.5|1077|1075.3|1
1648830360000|2022-04-01 16:26:00|1077.5|1075|1077.5|1075.3|1077.8|1075.5|1077.5|1075|0
1648830390000|2022-04-01 16:26:30|1077.8|1075.5|1077.3|1074.8|1077.8|1075.8|1077.3|1074.8|0
1648830400000|2022-04-01 16:26:40|1077|1075.3|1077.5|1075.3|1077.5|1075.3|1077|1075|0
1648830410000|2022-04-01 16:26:50|1077.3|1075|1077.3|1075|1077.3|1075.3|1077.3|1075|0
1648830420000|2022-04-01 16:27:00|1077.5|1075.3|1077.5|1075.3|1077.5|1075.3|1077.3|1075|0
1648830430000|2022-04-01 16:27:10|1078.5|1075|1078.5|1077|1078.8|1077|1078|1075|27
1648830440000|2022-04-01 16:27:20|1078.3|1075.8|1078.3|1076.3|1078.5|1076.5|1078.3|1075.8|2
1648830450000|2022-04-01 16:27:30|1078.5|1076|1078.3|1076.3|1078.5|1076.3|1078.3|1076|0
1648830460000|2022-04-01 16:27:40|1078|1076|1078|1076|1078|1076|1078|1076|0
1648830470000|2022-04-01 16:27:50|1077.8|1075.8|1078|1076|1078|1076|1077.8|1075.8|0
1648830480000|2022-04-01 16:28:00|1078.5|1076.3|1078.3|1076.3|1078.5|1076.3|1078.3|1076.3|0
1648830490000|2022-04-01 16:28:10|1078.8|1076.8|1078.5|1076.8|1078.8|1076.8|1078.5|1076.5|0
1648830500000|2022-04-01 16:28:20|1078.8|1077|1078.8|1076.8|1079|1077|1078.8|1076.8|0
1648830510000|2022-04-01 16:28:30|1079|1077|1079.8|1077.8|1079.8|1077.8|1078.8|1076.8|0
1648830520000|2022-04-01 16:28:40||1077.5||1077.5||1077.8||1077.5|0
1648830530000|2022-04-01 16:28:50|1079.5|1077.8|1079.8|1077.8|1080|1077.8|1079.5|1077.5|0
1648830540000|2022-04-01 16:29:00|1080|1078|1080|1078|1080|1078.3|1080|1077.8|0
1648830550000|2022-04-01 16:29:10|1079.8|1078.3|1079.8|1077.8|1079.8|1078.3|1079.8|1077.8|2
1648830560000|2022-04-01 16:29:20|1078|1076.3|1076.8|1074.8|1078|1076.3|1076.8|1074.8|81
1648830570000|2022-04-01 16:29:30|1077|1075.3|1077.5|1075.8|1077.8|1076.3|1077|1075.3|2
1648830580000|2022-04-01 16:29:40|1078|1076|1077|1075|1078|1076.5|1077|1075|3
1648830590000|2022-04-01 16:29:50|1076.8|1074.8|1077.8|1076|1078|1076.5|1076.8|1074.8|16
1648830600000|2022-04-01 16:30:00|1077.5|1075.8|1077.3|1075.3|1077.5|1075.8|1077|1075.3|13
1648830610000|2022-04-01 16:30:10|1077|1075|1077.5|1075.5|1077.5|1075.5|1077|1074.8|0
1648830620000|2022-04-01 16:30:20|1077.3|1075.3|1077.3|1075.5|1077.5|1075.5|1077.3|1075.3|0
1648830640000|2022-04-01 16:30:40|1077||1077.3||1077.3||1077||0
1648830650000|2022-04-01 16:30:50|1076.8|1074.8|1075.5|1073.5|1076.8|1074.8|1075.5|1073.5|2
1648830660000|2022-04-01 16:31:00|1075.3|1073.3|1074.5|1072.8|1075.3|1073.5|1074.5|1072.8|0
1648830670000|2022-04-01 16:31:10|1074.8|1073|1075|1073.3|1075.5|1073.8|1074.8|1073|0
1648830680000|2022-04-01 16:31:20|1075.3|1073|1074.5|1072.8|1075.3|1073.3|1074.5|1072.5|0
1648830690000|2022-04-01 16:31:30|1074.8|1072.5|1074.5|1072.5|1074.8|1072.8|1074.5|1072.3|0
1648830700000|2022-04-01 16:31:40|1075|1073|1074.8|1073|1075.3|1073.5|1074.8|1072.8|4
1648830710000|2022-04-01 16:31:50|1075|1072.8|1074.3|1072.3|1075|1073.3|1073.8|1072|0
1648830720000|2022-04-01 16:32:00|1074.8|1072.5|1074.3|1072.5|1074.8|1073|1074.3|1072.3|0
1648830730000|2022-04-01 16:32:10|1074.5|1072.8|1075|1072.8|1075|1072.8|1074.3|1072.8|0
1648830740000|2022-04-01 16:32:20|1074.8|1073|1074.8|1073|1075|1073.3|1074.8|1073|0
1648830750000|2022-04-01 16:32:30|1074.5|1072.8|1074.3|1072.3|1074.8|1073|1074.3|1072.3|0
1648830760000|2022-04-01 16:32:40|1074.5|1072|1074.3|1072.5|1074.5|1072.8|1074.3|1072|0
1648830770000|2022-04-01 16:32:50|1073.8|1072.3|1074|1072|1074|1072.5|1073.8|1072|0
1648830780000|2022-04-01 16:33:00|1073.8|1071.8|1073.5|1071.5|1073.8|1071.8|1073.5|1071.5|0
1648830790000|2022-04-01 16:33:10|1073.8|1071.8|1074|1072|1074|1072|1073.8|1071.8|0
1648830800000|2022-04-01 16:33:20|1073.5|1071.8|1073.8|1072.3|1073.8|1072.3|1073.3|1071.3|1
1648830810000|2022-04-01 16:33:30|1073.5|1071.8|1074.3|1072.3|1074.3|1072.3|1073.5|1071.5|5
1648830820000|2022-04-01 16:33:40|1074|1072.5|1074|1072|1074.3|1072.5|1073.8|1072|0
1648830830000|2022-04-01 16:33:50|1073.8|1072.3|1074|1072|1074|1072.3|1073.8|1072|0
1648830840000|2022-04-01 16:34:00|1074.3|1072.3|1074|1072|1074.5|1072.5|1074|1072|0
1648830850000|2022-04-01 16:34:10|1073.8|1072.3|1073.5|1071.8|1073.8|1072.3|1073.5|1071.8|0
1648830860000|2022-04-01 16:34:20|1073.3|1071.3|1073.5|1071.5|1073.5|1071.5|1073.3|1071.3|0
1648830870000|2022-04-01 16:34:30|1073.3||1073.5||1073.5||1073.3||0
1648830880000|2022-04-01 16:34:40|1073.3||1073.3||1073.5||1073.3||0
1648830890000|2022-04-01 16:34:50|1073|1071.8|1073.3|1071.8|1073.5|1071.8|1073|1071.8|0
1648830900000|2022-04-01 16:35:00|1073.5|1071|1073|1071|1073.5|1071.3|1072.8|1071|0
1648830910000|2022-04-01 16:35:10|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.8|1071|0
1648830920000|2022-04-01 16:35:20|1072.5|1071.3|1072.3|1070.5|1072.5|1071.3|1072.3|1070.5|0
1648830930000|2022-04-01 16:35:30|1072.8|1071|1072.8|1071|1073|1071.3|1072.8|1070.8|3
1648830940000|2022-04-01 16:35:40|1072.5|1070.8|1072.5|1070.8|1072.8|1071|1072.5|1070.8|2
1648830950000|2022-04-01 16:35:50|1072.8|1070.5|1072.5|1070.8|1072.8|1071|1072.5|1070.5|0
1648830960000|2022-04-01 16:36:00||1070.5||1070.8||1070.8||1070.5|0
1648830970000|2022-04-01 16:36:10|1072.3||1072.5||1072.5||1072.3||0
1648830980000|2022-04-01 16:36:20|1072.3||1072.5||1072.5||1072.3||0
1648830990000|2022-04-01 16:36:30|1072.3||1072.3||1072.3||1072.3||0
1648831000000|2022-04-01 16:36:40|1072.8|1071|1073.5|1072|1073.8|1072|1072.8|1071|5
1648831010000|2022-04-01 16:36:50|1073.8|1071.8|1074.3|1072.8|1074.3|1072.8|1073.5|1071.8|10
1648831020000|2022-04-01 16:37:00|1074|1072|1074.5|1072.8|1074.5|1072.8|1073.5|1071.8|5
1648831030000|2022-04-01 16:37:10|1074.3|1072.3|1073.8|1072|1074.3|1072.5|1073.8|1072|0
1648831040000|2022-04-01 16:37:20|1073.5|1071.8|1073.3|1071.3|1073.5|1071.8|1073.3|1071.3|1
1648831050000|2022-04-01 16:37:30|1073.5|1071.5|1073.5|1071.3|1073.5|1071.5|1073.3|1071.3|0
1648831060000|2022-04-01 16:37:40|1073.8|1071.5|1074|1072|1074|1072|1073.5|1071.5|0
1648831070000|2022-04-01 16:37:50|1073.8|1071.8|1073.5|1071.8|1073.8|1072|1073.5|1071.5|0
1648831080000|2022-04-01 16:38:00|1073.3|1071.5|1072.8|1071|1073.3|1071.5|1072.8|1071|0
1648831090000|2022-04-01 16:38:10||1070.8||1071.3||1071.3||1070.8|0
1648831100000|2022-04-01 16:38:20|1072.5|1071.5|1073|1071.3|1073|1071.5|1072.5|1071.3|7
1648831110000|2022-04-01 16:38:30|1073.3|1071|1073|1071.3|1073.3|1071.3|1072.8|1071|3
1648831120000|2022-04-01 16:38:40|1073.3|1071|1073.3|1071.3|1073.3|1071.3|1073.3|1071|0
1648831130000|2022-04-01 16:38:50|1073||1073||1073.3||1073||0
1648831140000|2022-04-01 16:39:00|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|0
1648831150000|2022-04-01 16:39:10||1071.3||1071.3||1071.3||1071|1
1648831160000|2022-04-01 16:39:20|1073.5|1072|1073.8|1072|1073.8|1072.5|1073.5|1071.8|11
1648831170000|2022-04-01 16:39:30|1073.5|1071.8|1073|1071|1073.5|1071.8|1073|1071|0
1648831180000|2022-04-01 16:39:40|1072.8|1070.8|1072.5|1070.8|1072.8|1070.8|1072.5|1070.8|0
1648831190000|2022-04-01 16:39:50|1072.3|1070.5|1072.8|1071|1073|1071.3|1072.3|1070.5|0
1648831200000|2022-04-01 16:40:00|1072.5|1070.8|1072|1070.5|1072.5|1070.8|1072|1070|1
1648831210000|2022-04-01 16:40:10|1072.5|1070.3|1072.5|1070.5|1072.5|1070.5|1072.5|1070.3|0
1648831220000|2022-04-01 16:40:20|1072.8|1070.8|1072.3|1070.3|1072.8|1070.8|1072.3|1070.3|0
1648831230000|2022-04-01 16:40:30|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|0
1648831250000|2022-04-01 16:40:50|1072.3|1070.8|1072.8|1070.8|1072.8|1070.8|1072.3|1070.8|0
1648831260000|2022-04-01 16:41:00|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.3|1070.5|0
1648831270000|2022-04-01 16:41:10||1070.8||1070.5||1070.8||1070.5|0
1648831280000|2022-04-01 16:41:20|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072.3|1070.5|0
1648831290000|2022-04-01 16:41:30|1072.3|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|0
1648831300000|2022-04-01 16:41:40|1072|1070.3|1071.5|1069.8|1072|1070.3|1071.5|1069.5|2
1648831310000|2022-04-01 16:41:50|1071.8|1070|1072.3|1070.5|1072.3|1070.5|1071.8|1069.8|0
1648831320000|2022-04-01 16:42:00|1072|1070.3|1071.8|1069.8|1072|1070.5|1071.8|1069.8|0
1648831330000|2022-04-01 16:42:10|1072.3|1070|1072.5|1070.8|1072.5|1070.8|1072.3|1069.8|1
1648831340000|2022-04-01 16:42:20|1072.3|1070.5|1072.5|1070.8|1072.5|1071|1072.3|1070.5|0
1648831350000|2022-04-01 16:42:30|1072.3|1071|1072.3|1070.5|1072.3|1071|1072.3|1070.5|0
1648831360000|2022-04-01 16:42:40|1072.5|1070.8|1072|1070.3|1072.5|1070.8|1072|1070.3|0
1648831370000|2022-04-01 16:42:50|1071.8|1069.8|1071.3|1069.5|1071.8|1070|1071|1069.5|2
1648831380000|2022-04-01 16:43:00|1071.8|1069.8|1072.3|1070.3|1072.3|1070.3|1071.5|1069.5|0
1648831390000|2022-04-01 16:43:10|1072|1070|1071.8|1070|1072.3|1070|1071.8|1070|0
1648831400000|2022-04-01 16:43:20|1072|1069.8|1071.8|1069.8|1072|1069.8|1071.5|1069.5|0
1648831410000|2022-04-01 16:43:30|1071.5|1070|1072.3|1070.5|1072.3|1070.5|1071.5|1070|2
1648831430000|2022-04-01 16:43:50|1072.5|1070.8|1072.5|1070.5|1072.5|1070.8|1072.3|1070.3|0
1648831440000|2022-04-01 16:44:00|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|0
1648831450000|2022-04-01 16:44:10|1072.8|1070.5|1072.8|1070.8|1072.8|1071|1072.5|1070.5|0
1648831460000|2022-04-01 16:44:20|1072.5|1071|1072.8|1071|1073|1071|1072.5|1071|0
1648831470000|2022-04-01 16:44:30|1072.5|1071.3|1073|1071.3|1073|1071.3|1072.5|1071|0
1648831480000|2022-04-01 16:44:40|1073.3|1071.5|1073.3|1071.3|1073.3|1071.5|1073.3|1071.3|0
1648831490000|2022-04-01 16:44:50|1073|1071.5|1073.5|1071.8|1073.8|1072|1073|1071.5|0
1648831500000|2022-04-01 16:45:00|1073.8|1071.5|1074.3|1072.5|1074.5|1072.5|1073.3|1071.5|12
1648831510000|2022-04-01 16:45:10|1074.8|1073.3|1074.8|1073|1074.8|1073.3|1074.5|1072.8|0
1648831520000|2022-04-01 16:45:20|1074.5|1072.8|1074.8|1073|1074.8|1073.3|1074.5|1072.8|0
1648831530000|2022-04-01 16:45:30|1074.5|1072.8|1074|1072.5|1074.5|1072.8|1074|1072.5|0
1648831540000|2022-04-01 16:45:40|1073.8|1072|1074|1072.3|1074.3|1072.3|1073.8|1072|1
1648831550000|2022-04-01 16:45:50|1074.3|1072.5|1074.8|1073|1074.8|1073|1074.3|1072.3|0
1648831560000|2022-04-01 16:46:00|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|0
1648831570000|2022-04-01 16:46:10|1074.3|1072.5|1074.3|1072.5|1074.5|1073|1074.3|1072.5|0
1648831580000|2022-04-01 16:46:20||1072.8||1072.5||1072.8||1072.5|0
1648831590000|2022-04-01 16:46:30|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|0
1648831600000|2022-04-01 16:46:40|1073.8|1071.8|1073.8|1071.8|1073.8|1072|1073.3|1071.5|0
1648831610000|2022-04-01 16:46:50|1073.5|1071.5|1073.8|1071.8|1073.8|1072|1073.5|1071.5|0
1648831620000|2022-04-01 16:47:00|1073.5|1072|1073.3|1071.5|1073.5|1072|1073.3|1071.5|0
1648831630000|2022-04-01 16:47:10|1073.5|1071.8|1073.5|1071.5|1073.5|1071.8|1073.3|1071.5|0
1648831640000|2022-04-01 16:47:20|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|1073|1071|0
1648831650000|2022-04-01 16:47:30|1072.8|1071|1072.8|1071|1073|1071.3|1072.8|1071|0
1648831660000|2022-04-01 16:47:40|1072.5|1070.8|1072.3|1070.8|1072.5|1071|1072.3|1070.8|0
1648831670000|2022-04-01 16:47:50|1073|1071.3|1073.3|1071.3|1073.5|1071.5|1073|1071.3|0
1648831680000|2022-04-01 16:48:00|1073|1071|1072.8|1071|1073|1071.3|1072.8|1071|0
1648831690000|2022-04-01 16:48:10|1073|1070.8|1072.5|1070.8|1073|1071|1072.5|1070.8|0
1648831710000|2022-04-01 16:48:30|1072.3|1070.5|1072|1070.5|1072.3|1070.5|1072|1070.3|0
1648831720000|2022-04-01 16:48:40|1072.3|1070.8|1072.8|1071|1072.8|1071|1072.3|1070.8|0
1648831730000|2022-04-01 16:48:50|1073|1071.3|1073.3|1071.5|1073.5|1071.8|1073|1071.3|0
1648831740000|2022-04-01 16:49:00|1073.5|1071.8|1073.5|1071.5|1073.5|1071.8|1073.5|1071.5|0
1648831750000|2022-04-01 16:49:10|1073.3|1071.8|1074|1072.3|1074|1072.3|1073.3|1071.8|0
1648831760000|2022-04-01 16:49:20|1073.8|1072|1073.3|1071.5|1074|1072|1073.3|1071.5|3
1648831780000|2022-04-01 16:49:40|1073.8|1071.8|1074|1072|1074|1072|1073.3|1071.5|0
1648831790000|2022-04-01 16:49:50|1074.3|1071.8|1074|1072.3|1074.3|1072.3|1073.8|1071.8|0
1648831800000|2022-04-01 16:50:00|1073.8|1071.8|1073.8|1072|1074|1072.3|1073.8|1071.8|1
1648831810000|2022-04-01 16:50:10|1074|1071.8|1074.3|1073|1074.5|1073|1073.8|1071.8|3
1648831820000|2022-04-01 16:50:20|1074|1072.3|1074.3|1072.3|1074.3|1072.3|1074|1072.3|2
1648831830000|2022-04-01 16:50:30|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|1074.5|1072.3|21
1648831840000|2022-04-01 16:50:40|1074.3|1072.8|1075|1073.5|1075.3|1073.5|1074.3|1072.8|1
1648831850000|2022-04-01 16:50:50|1074.8|1073.3|1076|1074|1076|1074.3|1074.8|1073.3|2
1648831860000|2022-04-01 16:51:00|1076.3|1074.3|1076|1074|1076.3|1074.5|1076|1073.5|0
1648831870000|2022-04-01 16:51:10|1075.5|1073.5|1075.8|1074|1075.8|1074|1075.3|1073.3|0
1648831880000|2022-04-01 16:51:20|1076|1074.3|1076.5|1074.8|1076.5|1074.8|1076|1074|0
1648831890000|2022-04-01 16:51:30|1076.8|1075|1076.8|1074.8|1077|1075.3|1076.8|1074.8|0
1648831900000|2022-04-01 16:51:40|1076.5|1075|1076.3|1074.3|1076.5|1075|1076.3|1074.3|0
1648831910000|2022-04-01 16:51:50|1076||1076||1076||1076||0
1648831920000|2022-04-01 16:52:00|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076|1074.3|0
1648831940000|2022-04-01 16:52:20|1076.8|1074.8|1076.8|1075|1076.8|1075|1076.5|1074.8|0
1648831950000|2022-04-01 16:52:30|1076.5|1075.3|1077|1075|1077.3|1075.5|1076.5|1074.8|1
1648831960000|2022-04-01 16:52:40||1075.3||1075||1075.3||1075|0
1648831970000|2022-04-01 16:52:50|1077.3|1075.3|1077.3|1075.3|1077.3|1075.3|1077|1075|0
1648831980000|2022-04-01 16:53:00|1077|1074.8|1076.8|1075|1077|1075|1076.8|1074.8|0
1648831990000|2022-04-01 16:53:10|1077|1075.3|1077|1075.3|1077|1075.3|1077|1075|0
1648832000000|2022-04-01 16:53:20||1075||1075||1075.3||1075|0
1648832010000|2022-04-01 16:53:30|1076.8|1075.3|1076.8|1074.8|1077|1075.3|1076.8|1074.8|0
1648832020000|2022-04-01 16:53:40|1077|1075|1076.8|1075|1077|1075|1076.8|1075|0
1648832040000|2022-04-01 16:54:00|1077.3|1075.3|1078|1076|1078.3|1076|1077.3|1075.3|0
1648832050000|2022-04-01 16:54:10|1078.3|1075.8|1077.8|1075.8|1078.3|1075.8|1077.5|1075.8|0
1648832060000|2022-04-01 16:54:20|1078|1076|1078.3|1076|1078.3|1076.3|1077.8|1076|0
1648832070000|2022-04-01 16:54:30|1078|1076.3|1078|1076|1078.3|1076.3|1078|1076|0
1648832080000|2022-04-01 16:54:40|1077.8||1078||1078||1077.8||0
1648832090000|2022-04-01 16:54:50|1077.8||1077.8||1078.3||1077.8||0
1648832100000|2022-04-01 16:55:00|1077.5|1075.5|1077.8|1076|1078|1076|1077.5|1075.5|0
1648832110000|2022-04-01 16:55:10|1078|1075.8|1078|1076|1078.3|1076|1077.8|1075.8|0
1648832120000|2022-04-01 16:55:20|1077.8|1075.8|1077.8|1076|1078|1076|1077.8|1075.8|2
1648832130000|2022-04-01 16:55:30|1077.5|1075.8|1077.5|1076|1077.8|1076|1077.3|1075.8|1
1648832140000|2022-04-01 16:55:40|1077.8||1077.8||1077.8||1077.5||0
1648832160000|2022-04-01 16:56:00|1077.5||1077.8||1077.8||1077.5||0
1648832170000|2022-04-01 16:56:10|1078.3|1076.5|1078.3|1076.3|1078.5|1076.5|1078|1076.3|1
1648832180000|2022-04-01 16:56:20|1078|1076|1078|1076|1078.3|1076.3|1078|1076|0
1648832190000|2022-04-01 16:56:30|1077.8|1076.3|1078|1076.3|1078|1076.3|1077.8|1076.3|0
1648832200000|2022-04-01 16:56:40|1078.3||1077.8||1078.3||1077.8||0
1648832210000|2022-04-01 16:56:50|1078||1078||1078||1077.8||0
1648832220000|2022-04-01 16:57:00|1077.8||1078||1078||1077.8||1
1648832230000|2022-04-01 16:57:10|1078.3|1076.5|1078|1076.3|1078.3|1076.5|1078|1076.3|0
1648832240000|2022-04-01 16:57:20|1077.8|1076|1078|1076.3|1078|1076.3|1077.8|1076|0
1648832250000|2022-04-01 16:57:30|1078.5|1077|1078.8|1077|1078.8|1077|1078.5|1077|4
1648832260000|2022-04-01 16:57:40|1079|1077.5|1079.3|1077.5|1079.5|1077.5|1079|1077.5|0
1648832270000|2022-04-01 16:57:50|1079.5|1077.8|1079.5|1077.8|1080|1077.8|1079.3|1077.5|0
1648832280000|2022-04-01 16:58:00|1079.8||1079.5||1079.8||1079.5||0
1648832290000|2022-04-01 16:58:10|1079.8||1079.5||1079.8||1079.5||0
1648832310000|2022-04-01 16:58:30|1079.3||1079.5||1079.5||1079.3||0
1648832320000|2022-04-01 16:58:40|1080.3|1078.5|1080|1078.3|1080.3|1078.5|1080|1078.3|38
1648832330000|2022-04-01 16:58:50|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1
1648832340000|2022-04-01 16:59:00|1080.8|1078.8|1080.5|1078.8|1080.8|1078.8|1080|1078.3|0
1648832350000|2022-04-01 16:59:10|1080.3|1078.5|1080.5|1078.5|1080.5|1078.5|1080.3|1078.5|0
1648832360000|2022-04-01 16:59:20|1080.8|1078.8|1080.8|1079|1081|1079.3|1080.8|1078.8|0
1648832370000|2022-04-01 16:59:30||1079.3||1079||1079.3||1079|0
1648832380000|2022-04-01 16:59:40|1080.5|1078.8|1080.8|1078.8|1080.8|1079|1080.5|1078.8|0
1648832390000|2022-04-01 16:59:50|1081|1079.3|1081|1079|1081|1079.3|1080.8|1078.8|0
1648832400000|2022-04-01 17:00:00|1081.3|1078.8|1081.5|1079.8|1081.5|1079.8|1081.3|1078.8|0
1648832410000|2022-04-01 17:00:10|1081.3|1079.5|1080.5|1078.8|1081.3|1079.5|1080.5|1078.8|2
1648832420000|2022-04-01 17:00:20|1080.3|1078.5|1079.8|1077.8|1080.3|1078.8|1079.8|1077.8|1
1648832430000|2022-04-01 17:00:30|1080|1078|1080.3|1078.3|1080.3|1078.3|1080|1078|0
1648832440000|2022-04-01 17:00:40|1080.8|1078.5|1080.5|1078.5|1080.8|1078.5|1080.5|1078.5|0
1648832450000|2022-04-01 17:00:50|1080.8|1078.8|1080.8|1078.5|1080.8|1078.8|1080.8|1078.5|0
1648832460000|2022-04-01 17:01:00|1080.5|1078.8|1080.8|1079|1080.8|1079.3|1080.5|1078.5|3
1648832470000|2022-04-01 17:01:10|1081|1079.3|1080.8|1079|1081|1079.3|1080.8|1079|0
1648832480000|2022-04-01 17:01:20|1081|1078.5|1080.3|1078.3|1081|1078.5|1080.3|1078.3|0
1648832490000|2022-04-01 17:01:30|1080|1078.5|1080.3|1078.8|1080.5|1078.8|1080|1078.3|0
1648832500000|2022-04-01 17:01:40|1080.8|1079.3|1080.8|1079.3|1081|1079.3|1080.8|1079.3|1
1648832510000|2022-04-01 17:01:50|1081||1081||1081||1081||0
1648832520000|2022-04-01 17:02:00|1080.8|1078.8|1080.3|1078.8|1081|1079|1080.3|1078.3|2
1648832530000|2022-04-01 17:02:10|1080|1078.5|1079.8|1077.8|1080|1078.5|1079.8|1077.8|2
1648832540000|2022-04-01 17:02:20|1079.5|1078.5|1079.3|1077.8|1080|1078.5|1079.3|1077.8|2
1648832550000|2022-04-01 17:02:30|1079|1077|1078.8|1077|1079.3|1077|1078.8|1077|1
1648832560000|2022-04-01 17:02:40|1079.3|1077.3|1078.8|1077|1079.3|1077.3|1078.8|1077|0
1648832570000|2022-04-01 17:02:50|1079||1078.8||1079||1078.8||0
1648832580000|2022-04-01 17:03:00|1078.5||1078.8||1078.8||1078.3||1
1648832590000|2022-04-01 17:03:10|1078.5|1077.5|1079|1077.5|1079.3|1077.8|1078.5|1077.3|5
1648832600000|2022-04-01 17:03:20|1078.8|1077.3|1079|1077|1079|1077.3|1078.8|1077|7
1648832610000|2022-04-01 17:03:30|1078.5|1076.8|1078.8|1076.8|1078.8|1076.8|1078.3|1076.5|1
1648832620000|2022-04-01 17:03:40|1078|1076|1077.8|1076|1078|1076.3|1077.5|1076|2
1648832630000|2022-04-01 17:03:50|1077.5||1077.8||1077.8||1077.5||6
1648832640000|2022-04-01 17:04:00|1077.5||1077.8||1077.8||1077.3||0
1648832650000|2022-04-01 17:04:10||1075.5||1075.5||1075.5||1075.5|7
1648832660000|2022-04-01 17:04:20|1077.5|1075.8|1077.5|1075.5|1077.8|1075.8|1077.3|1075.5|0
1648832670000|2022-04-01 17:04:30||1075.8||1075.5||1076||1075.5|1
1648832680000|2022-04-01 17:04:40|1077.3|1075.3|1078|1076|1078|1076|1077.3|1075.3|1
1648832690000|2022-04-01 17:04:50|1077.8|1075.8|1077.5|1075.8|1077.8|1075.8|1077.5|1075.5|0
1648832700000|2022-04-01 17:05:00|1077.8|1075.5|1077.8|1075.8|1077.8|1075.8|1077.5|1075.5|0
1648832710000|2022-04-01 17:05:10|1077.5|1075.5|1077.3|1075.8|1077.8|1076|1077.3|1075.5|0
1648832720000|2022-04-01 17:05:20|1077.5|1075.3|1077.5|1075.5|1077.5|1075.5|1077.3|1075.3|0
1648832730000|2022-04-01 17:05:30|1077.3|1075.3|1077.3|1075.3|1077.3|1075.3|1077.3|1075.3|0
1648832740000|2022-04-01 17:05:40|1077.5|1075.5|1077.3|1075.3|1077.5|1075.5|1077|1074.8|2
1648832750000|2022-04-01 17:05:50|1077.5|1075.5|1077.5|1075.5|1077.8|1075.5|1077.3|1075.5|0
1648832760000|2022-04-01 17:06:00|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.5|1075.5|0
1648832770000|2022-04-01 17:06:10|1077.5|1075.5|1077.5|1075.3|1077.8|1075.8|1077.3|1075.3|0
1648832780000|2022-04-01 17:06:20|1077.8|1075.5|1077.5|1075.5|1077.8|1075.8|1077.5|1075.5|0
1648832790000|2022-04-01 17:06:30|1077.3|1075.3|1077.8|1075.8|1077.8|1075.8|1077.3|1075.3|0
1648832800000|2022-04-01 17:06:40|1077.5|1075.5|1077.8|1075.8|1078|1076|1077.3|1075.3|0
1648832810000|2022-04-01 17:06:50|1077.5|1076|1078|1076|1078|1076.3|1077.5|1076|0
1648832820000|2022-04-01 17:07:00|1078.3|1076.3|1078|1076.3|1078.3|1076.3|1077.8|1075.8|0
1648832830000|2022-04-01 17:07:10|1078.3|1076.5|1078|1076.3|1078.3|1076.5|1078|1076.3|0
1648832840000|2022-04-01 17:07:20|1077.8|1076|1077.8|1076|1077.8|1076.3|1077.8|1076|0
1648832850000|2022-04-01 17:07:30|1078|1076.3|1078|1076.3|1078|1076.3|1077.8|1076|1
1648832860000|2022-04-01 17:07:40|1078.3|1076.5|1078.3|1076.5|1078.5|1076.5|1078|1076.3|0
1648832870000|2022-04-01 17:07:50|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.3|1076.8|0
1648832880000|2022-04-01 17:08:00|1079|1077|1078.8|1076.8|1079|1077|1078.8|1076.8|1
1648832890000|2022-04-01 17:08:10|1078.5|1077|1079|1077.3|1079.3|1077.5|1078.5|1077|2
1648832900000|2022-04-01 17:08:20|1079.3|1077.5|1079.3|1077.5|1079.3|1077.8|1079.3|1077.5|10
1648832910000|2022-04-01 17:08:30||1077.8||1077.5||1077.8||1077.5|0
1648832920000|2022-04-01 17:08:40|1079.8|1077.8|1080|1078.3|1080.3|1078.8|1079.5|1077.8|4
1648832930000|2022-04-01 17:08:50|1079.8|1078.5|1080.3|1078.5|1080.5|1078.8|1079.8|1078.3|2
1648832940000|2022-04-01 17:09:00|1080|1078.8|1080|1078.3|1080.3|1078.8|1079.8|1078.3|10
1648832950000|2022-04-01 17:09:10|1079.8||1080||1080||1079.8||0
1648832960000|2022-04-01 17:09:20|1080.3|1078.5|1080|1078.5|1080.3|1078.5|1080|1078.3|1
1648832970000|2022-04-01 17:09:30|1080.3|1078.8|1080.5|1078.8|1080.8|1079.3|1080.3|1078.5|3
1648832980000|2022-04-01 17:09:40|1080.8|1079|1080.5|1078.8|1080.8|1079.3|1080.3|1078.8|1
1648832990000|2022-04-01 17:09:50|1080.3|1079|1080.5|1078.8|1080.8|1079|1080.3|1078.8|0
1648833000000|2022-04-01 17:10:00|1080.8|1079|1081|1079.3|1081|1079.5|1080.8|1079|0
1648833010000|2022-04-01 17:10:10|1080.5|1078.8|1080.3|1078.5|1080.5|1078.8|1080.3|1078.5|0
1648833020000|2022-04-01 17:10:20|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.5|2
1648833030000|2022-04-01 17:10:30|1080.3|1078.5|1080.8|1079|1080.8|1079|1080.3|1078.5|0
1648833040000|2022-04-01 17:10:40|1080.5|1078.8|1081|1079|1081|1079|1080.5|1078.8|0
1648833050000|2022-04-01 17:10:50|1080.8|1078.8|1080.8|1079|1080.8|1079|1080.5|1078.8|0
1648833060000|2022-04-01 17:11:00|1081.3|1078.8|1081|1079|1081.3|1079.3|1080.8|1078.8|3
1648833070000|2022-04-01 17:11:10|1080.8|1078.8|1080.5|1078.8|1080.8|1079|1080.5|1078.8|0
1648833080000|2022-04-01 17:11:20|1080.8|1079|1080.8|1079|1080.8|1079|1080.5|1078.8|0
1648833090000|2022-04-01 17:11:30|1080.3|1078.5|1080.5|1078.8|1080.5|1078.8|1080.3|1078.3|0
1648833100000|2022-04-01 17:11:40|1080.8|1079|1080.8|1079|1080.8|1079|1080.8|1079|0
1648833110000|2022-04-01 17:11:50|1080.5|1078.8|1081|1079.3|1081|1079.3|1080.5|1078.8|0
1648833120000|2022-04-01 17:12:00|1080.8|1079.5|1081.3|1079.3|1081.3|1079.5|1080.8|1079.3|0
1648833130000|2022-04-01 17:12:10|1081|1079.5|1081.8|1080|1081.8|1080|1081|1079.3|5
1648833140000|2022-04-01 17:12:20|1082|1079.8|1082.3|1080.5|1082.5|1080.8|1082|1079.8|0
1648833150000|2022-04-01 17:12:30|1082.5|1080.8|1083.3|1081.3|1083.3|1081.3|1082.5|1080.5|8
1648833160000|2022-04-01 17:12:40|1083.8|1082|1084|1082.3|1084|1082.3|1083.5|1081.8|7
1648833170000|2022-04-01 17:12:50|1084.3|1082|1083.5|1081.5|1084.3|1082.3|1083.3|1081.5|3
1648833180000|2022-04-01 17:13:00|1083.8|1081.8|1084.5|1082.3|1084.5|1082.3|1083.5|1081.5|1
1648833190000|2022-04-01 17:13:10|1084.8|1082.5|1085|1083|1085.5|1083.5|1084.5|1082.3|1
1648833200000|2022-04-01 17:13:20|1084.8|1082.5|1084.3|1082|1085|1083|1084.3|1082|0
1648833210000|2022-04-01 17:13:30|1084|1082.3|1084.3|1082.3|1084.3|1082.3|1083.8|1081.8|0
1648833220000|2022-04-01 17:13:40|1084|1082|1083.8|1081.5|1084|1082.8|1083.8|1081.5|1
1648833230000|2022-04-01 17:13:50|1083.5||1083.8||1083.8||1083.5||0
1648833240000|2022-04-01 17:14:00|1083.5|1081.3|1083.3|1081.3|1083.5|1081.5|1083.3|1081|0
1648833250000|2022-04-01 17:14:10|1083.5|1081.5|1083.5|1081.5|1083.8|1081.5|1083.3|1081.3|0
1648833260000|2022-04-01 17:14:20|1083.8|1081.3|1083.8|1081.8|1083.8|1081.8|1083.8|1081.3|0
1648833270000|2022-04-01 17:14:30|1084|1082|1083.8|1081.8|1084|1082.3|1083.8|1081.8|0
1648833280000|2022-04-01 17:14:40|1083.5|1082.3|1084|1082.5|1084|1082.5|1083.5|1082|0
1648833290000|2022-04-01 17:14:50|1084.3|1082.3|1084.8|1083|1084.8|1083|1084.3|1082.3|1
1648833300000|2022-04-01 17:15:00|1084.5|1082.8|1084.3|1082|1084.5|1082.8|1084|1082|0
1648833310000|2022-04-01 17:15:10|1084|1082.3|1084.5|1082.5|1084.5|1082.5|1084|1082.3|0
1648833320000|2022-04-01 17:15:20|1084.8|1082.8|1084.8|1082.8|1085|1083|1084.5|1082.5|0
1648833330000|2022-04-01 17:15:30|1085|1083.3|1084.8|1083|1085|1083.3|1084.8|1083|0
1648833340000|2022-04-01 17:15:40|1085|1082.5|1084.8|1083|1085|1083|1084.8|1082.5|0
1648833350000|2022-04-01 17:15:50|1085|1082.8|1085.5|1083.8|1085.5|1083.8|1084.8|1082.8|0
1648833360000|2022-04-01 17:16:00|1085.8|1084|1086.3|1084.3|1086.5|1084.5|1085.8|1084|1
1648833370000|2022-04-01 17:16:10|1085.3|1084.5|1084.8|1082.8|1085.5|1084.5|1084.8|1082.8|4
1648833380000|2022-04-01 17:16:20|1084.5|1082.5|1084.3|1082.3|1084.5|1082.5|1084|1081.8|0
1648833390000|2022-04-01 17:16:30|1084.5|1082.5|1084.5|1082.3|1085|1082.8|1084.3|1082|0
1648833400000|2022-04-01 17:16:40|1084.3|1082|1084.5|1082.3|1084.8|1082.5|1084.3|1082|0
1648833410000|2022-04-01 17:16:50|1084|1082|1084|1081.8|1084.3|1082|1083.8|1081.3|0
1648833420000|2022-04-01 17:17:00|1083.8|1082|1084.3|1082|1084.3|1082|1083.8|1082|0
1648833430000|2022-04-01 17:17:10|1084.5|1082.3|1084.8|1082.5|1084.8|1082.5|1084.5|1082.3|0
1648833440000|2022-04-01 17:17:20|1085|1082.3|1085|1082.8|1085|1082.8|1084.8|1082.3|0
1648833450000|2022-04-01 17:17:30|1085.3||1085||1085.3||1085||0
1648833460000|2022-04-01 17:17:40|1084.8|1082.5|1085|1082.8|1085|1082.8|1084.8|1082.5|0
1648833470000|2022-04-01 17:17:50|1084.8|1082.5|1084.8|1082.8|1085|1082.8|1084.8|1082.5|0
1648833480000|2022-04-01 17:18:00|1085|1082.5|1084.8|1082.5|1085|1082.8|1084.8|1082.5|0
1648833500000|2022-04-01 17:18:20|1084.5||1084.8||1084.8||1084.5||0
1648833510000|2022-04-01 17:18:30|1085|1082.8|1084.8|1082.5|1085|1082.8|1084.8|1082.5|1
1648833520000|2022-04-01 17:18:40|1084.5|1082.3|1084|1081.8|1084.8|1082.5|1084|1081.8|0
1648833530000|2022-04-01 17:18:50|1084.3||1084||1084.3||1084||0
1648833540000|2022-04-01 17:19:00|1084.3||1084||1084.3||1084||0
1648833550000|2022-04-01 17:19:10|1084.3|1082|1085|1083.5|1085|1083.5|1084|1081.8|11
1648833560000|2022-04-01 17:19:20|1085.3|1083.3|1084.8|1082.8|1085.3|1083.3|1084.8|1082.8|1
1648833570000|2022-04-01 17:19:30|1085|1082.5|1084.5|1082.5|1085|1082.8|1084.5|1082.5|0
1648833580000|2022-04-01 17:19:40|1084.8|1082.3|1085|1082.8|1085|1082.8|1084.8|1082.3|0
1648833590000|2022-04-01 17:19:50|1084.8|1082.5|1084.8|1082.5|1085|1082.8|1084.8|1082.5|0
1648833600000|2022-04-01 17:20:00|1085|1082.8|1085.8|1083.5|1085.8|1083.8|1085|1082.8|0
1648833610000|2022-04-01 17:20:10|1085.5|1083.3|1085|1082.8|1085.5|1083.5|1085|1082.8|0
1648833620000|2022-04-01 17:20:20|1085.3|1083|1085.3|1083|1085.3|1083|1085.3|1083|0
1648833630000|2022-04-01 17:20:30||1082.8||1083||1083.3||1082.8|0
1648833640000|2022-04-01 17:20:40|1085.5|1083.3|1085.3|1083.3|1085.5|1083.5|1085.3|1083.3|0
1648833650000|2022-04-01 17:20:50|1085.5|1082.8|1085.3|1082.8|1085.5|1083|1085|1082.8|0
1648833660000|2022-04-01 17:21:00|1084.5|1083|1084.3|1082.5|1084.5|1083|1084.3|1082.5|1
1648833670000|2022-04-01 17:21:10|1084.5|1082.8|1084.8|1083|1084.8|1083.3|1084.5|1082.8|3
1648833680000|2022-04-01 17:21:20|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|0
1648833690000|2022-04-01 17:21:30|1085|1083.3|1085|1083.3|1085|1083.3|1084.8|1083|0
1648833700000|2022-04-01 17:21:40|1084.8|1083|1084.8|1083.3|1085|1083.3|1084.5|1083|6
1648833710000|2022-04-01 17:21:50|1085|1083.5|1085|1083.5|1085|1083.8|1085|1083.5|32
1648833720000|2022-04-01 17:22:00|1084.8|1083.8|1085.5|1083.5|1085.5|1083.8|1084.8|1083.3|6
1648833730000|2022-04-01 17:22:10|1085.3|1083.8|1086.3|1084.5|1086.3|1084.5|1085.3|1083.8|0
1648833740000|2022-04-01 17:22:20|1086|1084.3|1085.8|1084.3|1086|1084.5|1085.8|1084.3|6
1648833750000|2022-04-01 17:22:30|1085.5|1084|1085.3|1083.8|1085.5|1084|1085.3|1083.8|0
1648833760000|2022-04-01 17:22:40|1085.5|1083.5|1084.8|1083.3|1085.5|1083.8|1084.8|1083.3|0
1648833770000|2022-04-01 17:22:50|1085|1083|1085|1083.5|1085|1083.5|1084.5|1083|5
1648833780000|2022-04-01 17:23:00|1084.8|1083.3|1084.8|1083|1084.8|1083.3|1084.5|1083|0
1648833790000|2022-04-01 17:23:10|1084.5|1083.3|1085|1083.5|1085.3|1083.8|1084.5|1082.8|0
1648833800000|2022-04-01 17:23:20|1085.3|1083.8|1085.5|1083.8|1085.5|1084|1085.3|1083.8|0
1648833810000|2022-04-01 17:23:30|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.5|1083.8|0
1648833820000|2022-04-01 17:23:40|1085.5|1084|1086|1084.3|1086.3|1084.5|1085.5|1084|14
1648833830000|2022-04-01 17:23:50|1086.5|1084.5|1086.8|1085|1086.8|1085|1086.3|1084.3|3
1648833840000|2022-04-01 17:24:00|1086.5|1084.8|1086|1084.3|1086.5|1085|1086|1084.3|1
1648833850000|2022-04-01 17:24:10|1086.3|1084.5|1086|1084.3|1086.5|1084.8|1086|1084.3|0
1648833860000|2022-04-01 17:24:20|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1648833870000|2022-04-01 17:24:30|1086.3|1084.5|1086.3|1084.5|1086.5|1084.8|1086|1084.3|0
1648833880000|2022-04-01 17:24:40|1085.8|1084|1086|1084.3|1086|1084.3|1085.5|1083.8|1
1648833890000|2022-04-01 17:24:50|1085.8|1084|1086|1084|1086|1084.3|1085.8|1084|0
1648833900000|2022-04-01 17:25:00|1086.3|1084.3|1086|1084.3|1086.3|1084.5|1086|1084|1
1648833910000|2022-04-01 17:25:10|1085.8|1084|1085.8|1084|1086|1084.3|1085.8|1084|0
1648833920000|2022-04-01 17:25:20|1086|1083.8|1085.8|1083.8|1086|1084|1085.5|1083.8|0
1648833930000|2022-04-01 17:25:30|1085.5|1084|1086.3|1084.3|1086.3|1084.5|1085.3|1084|0
1648833940000|2022-04-01 17:25:40|1086|1084.5|1087.3|1085.8|1087.5|1085.8|1086|1084.3|0
1648833950000|2022-04-01 17:25:50|1087|1085.5|1086.8|1085|1087|1085.8|1086.8|1085|0
1648833960000|2022-04-01 17:26:00|1087|1084.8|1086.8|1084.8|1087|1085|1086.3|1084.5|0
1648833970000|2022-04-01 17:26:10|1086.5|1085|1086.5|1084.8|1086.8|1085|1086.3|1084.5|0
1648833980000|2022-04-01 17:26:20|1086.8|1084.5|1086.5|1084.8|1086.8|1085|1086.5|1084.5|0
1648833990000|2022-04-01 17:26:30|1086.8|1085|1087|1085|1087.3|1085.3|1086.5|1084.8|0
1648834000000|2022-04-01 17:26:40|1087.3|1085.3|1087.3|1085.3|1087.5|1085.8|1087|1085.3|0
1648834010000|2022-04-01 17:26:50|1087|1085.5|1087|1085.3|1087|1085.5|1087|1085|0
1648834020000|2022-04-01 17:27:00|1086.8|1085|1087|1085|1087|1085|1086.8|1084.8|0
1648834030000|2022-04-01 17:27:10|1086.8|1084.8|1087|1085|1087|1085.3|1086.8|1084.8|0
1648834040000|2022-04-01 17:27:20||1085.3||1084.8||1085.3||1084.8|0
1648834050000|2022-04-01 17:27:30|1086.8|1084.5|1086.8|1085|1087|1085|1086.5|1084.5|3
1648834060000|2022-04-01 17:27:40|1087|1084.8|1086.5|1084.8|1087|1085|1086.5|1084.5|0
1648834070000|2022-04-01 17:27:50|1086.8|1085|1086.8|1085|1086.8|1085|1086.5|1084.5|0
1648834080000|2022-04-01 17:28:00|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|1
1648834090000|2022-04-01 17:28:10|1085.8|1084.3|1085.8|1083.8|1086.3|1084.3|1085.8|1083.8|0
1648834100000|2022-04-01 17:28:20|1085.5|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|0
1648834110000|2022-04-01 17:28:30|1085.8|1084|1086|1084|1086|1084|1085.5|1083.8|1
1648834120000|2022-04-01 17:28:40|1085.8|1084.3|1085.8|1083.8|1086|1084.3|1085.8|1083.8|0
1648834130000|2022-04-01 17:28:50|1086|1084|1086.5|1084.3|1086.5|1084.3|1085.8|1083.8|0
1648834140000|2022-04-01 17:29:00|1086.3|1084.5|1086|1084|1086.5|1084.5|1086|1084|0
1648834150000|2022-04-01 17:29:10|1085.8|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.8|0
1648834160000|2022-04-01 17:29:20|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|0
1648834170000|2022-04-01 17:29:30||1084.3||1084.5||1084.5||1084.3|0
1648834180000|2022-04-01 17:29:40|1086.8|1084.8|1086.8|1085|1087|1085|1086.5|1084.8|0
1648834190000|2022-04-01 17:29:50|1087|1085.3|1087.3|1085.5|1087.5|1085.5|1087|1085|1
1648834200000|2022-04-01 17:30:00|1087.5|1085.3|1087|1085.3|1087.5|1085.5|1086.8|1085|0
1648834210000|2022-04-01 17:30:10|1086.8|1085|1086.8|1085|1086.8|1085.3|1086.5|1084.8|0
1648834220000|2022-04-01 17:30:20|1087.3|1084.8|1087|1085|1087.3|1085|1086.8|1084.5|0
1648834230000|2022-04-01 17:30:30|1086.8|1084.8|1086.5|1084.5|1086.8|1084.8|1086.5|1084.5|0
1648834240000|2022-04-01 17:30:40|1086.3|1084.3|1086.5|1084.3|1086.5|1084.3|1086.3|1084.3|0
1648834250000|2022-04-01 17:30:50|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.3|0
1648834260000|2022-04-01 17:31:00|1086|1084.3|1086.3|1084.3|1086.3|1084.5|1086|1084|0
1648834270000|2022-04-01 17:31:10|1086.5|1085.5|1086.8|1084.5|1087.5|1085.5|1086.5|1084.5|0
1648834280000|2022-04-01 17:31:20|1087.3|1085|1087|1084.8|1087.3|1085|1087|1084.8|1
1648834290000|2022-04-01 17:31:30|1086.8|1085|1087|1085|1087.3|1085|1086.8|1084.8|0
1648834300000|2022-04-01 17:31:40|1086.8|1084.8|1086.3|1084.5|1086.8|1084.8|1086.3|1084.3|0
1648834310000|2022-04-01 17:31:50|1086|1084.3|1085.8|1084|1086|1084.3|1085.8|1084|0
1648834320000|2022-04-01 17:32:00|1085.5|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|0
1648834330000|2022-04-01 17:32:10|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1648834340000|2022-04-01 17:32:20|1085.3|1083.5|1085.5|1083.8|1085.8|1083.8|1085.3|1083.5|0
1648834350000|2022-04-01 17:32:30|1085.8|1084|1085.3|1083.5|1085.8|1084|1085.3|1083.5|0
1648834360000|2022-04-01 17:32:40|1085.5|1083.3|1085.3|1083.5|1085.5|1083.5|1085|1083.3|0
1648834370000|2022-04-01 17:32:50|1085.5|1083.8|1085.8|1084|1086|1084|1085.3|1083.8|0
1648834380000|2022-04-01 17:33:00|1086|1083.8|1086|1084.5|1086|1084.5|1085.5|1083.8|4
1648834390000|2022-04-01 17:33:10|1085.8||1086||1086||1085.8||0
1648834400000|2022-04-01 17:33:20|1085.8|1083.8|1085.8|1083.8|1086|1083.8|1085.8|1083.8|7
1648834410000|2022-04-01 17:33:30|1086|1084|1086|1084|1086|1084|1085.8|1083.8|0
1648834420000|2022-04-01 17:33:40||1084.3||1084||1084.3||1084|0
1648834430000|2022-04-01 17:33:50|1085.8||1086||1086||1085.8||0
1648834440000|2022-04-01 17:34:00|1086.3|1084.3|1086.8|1084.8|1087|1085|1086.3|1084.3|5
1648834450000|2022-04-01 17:34:10|1086.5|1084.5|1087|1084.8|1087|1084.8|1086.5|1084.5|0
1648834460000|2022-04-01 17:34:20|1086.5|1085|1086.8|1084.8|1087|1085|1086.5|1084.5|0
1648834470000|2022-04-01 17:34:30|1086.5|1084.5|1086.8|1084.8|1086.8|1084.8|1086.5|1084.5|0
1648834480000|2022-04-01 17:34:40|1086.5|1084.5|1086.3|1084.3|1086.5|1084.5|1086.3|1084.3|0
1648834490000|2022-04-01 17:34:50|1086.8|1084.8|1086|1084.3|1086.8|1084.8|1086|1084|0
1648834500000|2022-04-01 17:35:00|1086.3|1084.5|1086.3|1084.3|1086.3|1084.5|1086|1084.3|0
1648834510000|2022-04-01 17:35:10|1086|1084.5|1086.3|1084.3|1086.5|1084.5|1086|1084.3|0
1648834520000|2022-04-01 17:35:20|1086|1084|1086.3|1084.3|1086.3|1084.3|1086|1084|0
1648834530000|2022-04-01 17:35:30|1086|1084.5|1086.3|1084.3|1086.3|1084.5|1086|1084.3|0
1648834540000|2022-04-01 17:35:40|1086|1084.5|1086.3|1084.5|1086.5|1084.5|1086|1084.5|0
1648834550000|2022-04-01 17:35:50|1086.5|1084.3|1086|1084.3|1086.5|1084.8|1086|1084.3|0
1648834560000|2022-04-01 17:36:00|1085.8|1084|1085.8|1084|1086|1084.3|1085.8|1084|0
1648834570000|2022-04-01 17:36:10|1085.5|1083.8|1085.3|1083|1085.5|1083.8|1085|1083|0
1648834580000|2022-04-01 17:36:20|1085|1082.8|1084.8|1083|1085|1083|1084.8|1082.8|0
1648834590000|2022-04-01 17:36:30|1085|1083.3|1085.3|1083.3|1085.3|1083.5|1084.8|1083|0
1648834600000|2022-04-01 17:36:40|1085|1083|1085.3|1083.3|1085.5|1083.3|1085|1083|0
1648834610000|2022-04-01 17:36:50|1085|1083|1085.3|1083|1085.3|1083.3|1085|1083|0
1648834620000|2022-04-01 17:37:00|1085|1083.3|1085|1083.3|1085.3|1083.3|1085|1083|0
1648834630000|2022-04-01 17:37:10||1083||1083||1083.3||1082.8|0
1648834640000|2022-04-01 17:37:20||1083.3||1083||1083.3||1083|0
1648834650000|2022-04-01 17:37:30|1084.8|1082.8|1084|1082.3|1084.8|1082.8|1084|1082.3|0
1648834660000|2022-04-01 17:37:40||1082||1082.3||1082.3||1082|0
1648834670000|2022-04-01 17:37:50|1084.3|1082.5|1084.8|1083|1084.8|1083|1084.3|1082.5|0
1648834680000|2022-04-01 17:38:00|1085|1082.8|1084.5|1082.8|1085|1083.3|1084.5|1082.5|0
1648834700000|2022-04-01 17:38:20|1084.3|1082.5|1084.5|1082.5|1084.5|1082.8|1084.3|1082.5|0
1648834710000|2022-04-01 17:38:30|1083.8|1081.8|1083.8|1081.8|1083.8|1082|1083.8|1081.8|0
1648834720000|2022-04-01 17:38:40|1083.5|1081.5|1083.3|1081.5|1083.5|1081.8|1083.3|1081.3|0
1648834730000|2022-04-01 17:38:50|1083|1081.3|1083.3|1081.5|1083.3|1081.5|1083|1081.3|0
1648834740000|2022-04-01 17:39:00||1081.3||1081.5||1081.5||1081.3|0
1648834750000|2022-04-01 17:39:10|1083.5|1081.3|1083.5|1081.5|1083.5|1081.5|1083.3|1081.3|0
1648834760000|2022-04-01 17:39:20|1083.3|1081.8|1083.8|1081.5|1083.8|1081.8|1083.3|1081.5|0
1648834770000|2022-04-01 17:39:30|1083.5|1081.8|1083.8|1082.3|1084|1082.5|1083.3|1081.5|23
1648834780000|2022-04-01 17:39:40|1083.5|1081.5|1083.5|1082|1083.5|1082|1083.5|1081.5|10
1648834790000|2022-04-01 17:39:50|1083.3|1081.3|1083.8|1082.3|1083.8|1082.3|1083.3|1081.3|9
1648834800000|2022-04-01 17:40:00|1083.5|1082.5|1084|1082.5|1084|1082.5|1083.5|1081.5|7
1648834810000|2022-04-01 17:40:10|1083.8|1082.3|1084|1082.8|1084|1082.8|1083.8|1082|5
1648834820000|2022-04-01 17:40:20|1083.8|1082.5|1083.8|1082|1083.8|1082.8|1083.5|1081.5|9
1648834830000|2022-04-01 17:40:30|1084|1082.3|1084.3|1082.3|1084.3|1082.3|1083.8|1082|0
1648834840000|2022-04-01 17:40:40|1084||1083.8||1084.3||1083.8||1
1648834850000|2022-04-01 17:40:50|1084|1082.5|1084.8|1083|1084.8|1083|1084|1082.5|0
1648834860000|2022-04-01 17:41:00|1085.8|1083.3|1086.3|1084|1086.3|1084|1085.3|1083.3|1
1648834870000|2022-04-01 17:41:10|1086|1084.3|1086.3|1084.5|1086.5|1084.5|1086|1084.3|0
1648834880000|2022-04-01 17:41:20|1086|1084.3|1086|1084.5|1086|1084.5|1086|1084.3|0
1648834890000|2022-04-01 17:41:30||1083.8||1084.3||1084.5||1083.8|4
1648834910000|2022-04-01 17:41:50|1086.3|1084.5|1086.3|1084.8|1086.8|1085|1086|1084.5|1
1648834920000|2022-04-01 17:42:00|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.3|1083.5|3
1648834930000|2022-04-01 17:42:10|1085.3|1083.5|1085.3|1083.3|1085.5|1083.8|1085|1083.3|0
1648834940000|2022-04-01 17:42:20|1085||1085.3||1085.3||1084.8||0
1648834950000|2022-04-01 17:42:30|1085|1083|1085.3|1083.3|1085.3|1083.5|1085|1083|0
1648834960000|2022-04-01 17:42:40|1085|1083|1085.8|1083.5|1086|1083.8|1085|1083|1
1648834970000|2022-04-01 17:42:50|1085.5|1083.3|1085.8|1083.8|1085.8|1083.8|1085|1083.3|0
1648834980000|2022-04-01 17:43:00|1086|1084|1086|1084.3|1086.3|1084.3|1085.8|1084|0
1648834990000|2022-04-01 17:43:10|1085.8|1083.8|1085.8|1084|1085.8|1084|1085.8|1083.8|0
1648835000000|2022-04-01 17:43:20|1086|1084.3|1086.3|1084.5|1086.5|1084.8|1086|1084.3|0
1648835010000|2022-04-01 17:43:30|1086|1084.8|1086.5|1084.8|1086.5|1084.8|1086|1084.8|0
1648835020000|2022-04-01 17:43:40|1086.3|1084.5|1086|1084|1086.5|1084.5|1086|1084|0
1648835030000|2022-04-01 17:43:50|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|0
1648835040000|2022-04-01 17:44:00|1086.5||1086||1086.5||1086||0
1648835050000|2022-04-01 17:44:10|1086.3|1084.5|1086.3|1084.3|1086.3|1084.5|1086|1084.3|0
1648835060000|2022-04-01 17:44:20|1086||1086||1086.3||1086||0
1648835070000|2022-04-01 17:44:30|1086.3|1084.8|1087|1084.8|1087.3|1085|1086.3|1084.8|0
1648835080000|2022-04-01 17:44:40|1086.8||1086.8||1087||1086.8||0
1648835090000|2022-04-01 17:44:50|1086.5|1084.3|1085.8|1083.8|1086.5|1084.3|1085.8|1083.8|0
1648835100000|2022-04-01 17:45:00||1084||1084||1084||1083.8|0
1648835110000|2022-04-01 17:45:10|1086|1084.3|1086|1084|1086|1084.3|1085.8|1084|0
1648835120000|2022-04-01 17:45:20|1085.8|1083.8|1085.8|1083.5|1086|1084|1085.5|1083.5|0
1648835130000|2022-04-01 17:45:30||1083.8||1084||1084||1083.8|0
1648835140000|2022-04-01 17:45:40|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085.3|1083.3|0
1648835150000|2022-04-01 17:45:50||1083.5||1083.3||1083.5||1083.3|0
1648835160000|2022-04-01 17:46:00||1083||1083.3||1083.5||1083|0
1648835170000|2022-04-01 17:46:10|1085|1083|1085|1083.3|1085.3|1083.3|1085|1083|0
1648835180000|2022-04-01 17:46:20|1085.3|1083.5|1085|1083.3|1085.5|1083.5|1085|1083.3|0
1648835190000|2022-04-01 17:46:30|1085.3|1083.5|1085.8|1084|1086|1084|1085.3|1083.5|0
1648835200000|2022-04-01 17:46:40|1086|1083.8|1086|1084|1086|1084|1086|1083.8|1
1648835210000|2022-04-01 17:46:50|1085.8|1083.8|1085.8|1083.8|1085.8|1084|1085.8|1083.5|0
1648835220000|2022-04-01 17:47:00|1085.5|1083.5|1086.5|1084.8|1086.8|1084.8|1085.5|1083.5|0
1648835230000|2022-04-01 17:47:10|1086.3|1084.5|1086.5|1084.5|1086.8|1084.5|1086.3|1084.3|0
1648835240000|2022-04-01 17:47:20|1086.3|1084.3|1086.3|1084.3|1086.5|1084.5|1086.3|1084.3|0
1648835250000|2022-04-01 17:47:30|1086.8|1084.5|1086.3|1084.5|1086.8|1084.8|1086.3|1084.3|0
1648835260000|2022-04-01 17:47:40|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|0
1648835270000|2022-04-01 17:47:50||1084.8||1084.8||1084.8||1084.8|0
1648835280000|2022-04-01 17:48:00|1086.5|1085|1086.3|1084.5|1086.8|1085|1086.3|1084.5|0
1648835290000|2022-04-01 17:48:10||1084.8||1084.5||1084.8||1084.5|0
1648835300000|2022-04-01 17:48:20|1086|1084.3|1085.8|1084.3|1086|1084.3|1085.8|1083.8|3
1648835310000|2022-04-01 17:48:30||1083.8||1084||1084||1083.8|0
1648835320000|2022-04-01 17:48:40|1085.5|1084.3|1085.8|1084.3|1085.8|1084.3|1085.5|1084.3|0
1648835330000|2022-04-01 17:48:50|1086|1084.5|1086.3|1084.5|1086.3|1084.8|1086|1084|1
1648835340000|2022-04-01 17:49:00|1086.5|1084.3|1086.5|1084.5|1086.8|1084.8|1086.5|1084.3|0
1648835350000|2022-04-01 17:49:10|1086.3|1084.3|1086|1084.3|1086.5|1084.3|1086|1084.3|0
1648835360000|2022-04-01 17:49:20|1086.3|1084.5|1086|1084.5|1086.3|1084.5|1086|1084.5|0
1648835370000|2022-04-01 17:49:30||1084.3||1084.3||1084.3||1084.3|0
1648835380000|2022-04-01 17:49:40|1085.8|1083.8|1085|1083.3|1085.8|1083.8|1085|1083.3|1
1648835390000|2022-04-01 17:49:50|1084.8|1083|1085|1083|1085|1083.3|1084.8|1083|0
1648835400000|2022-04-01 17:50:00|1085.3|1083.3|1085.3|1083.5|1085.5|1083.8|1085|1083.3|0
1648835410000|2022-04-01 17:50:10|1085.5|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|0
1648835420000|2022-04-01 17:50:20|1085.5|1083.8|1085.3|1083.5|1085.5|1083.8|1085|1083.5|0
1648835430000|2022-04-01 17:50:30|1085.5|1083.8|1085.5|1084|1085.8|1084|1085.5|1083.8|0
1648835440000|2022-04-01 17:50:40|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1648835450000|2022-04-01 17:50:50|1085.5|1084.5|1085.8|1084.3|1086|1084.5|1085.5|1084.3|2
1648835460000|2022-04-01 17:51:00|1086|1083.8|1085.5|1083.8|1086|1083.8|1085.5|1083.8|1
1648835470000|2022-04-01 17:51:10|1085.3|1083.5|1085.3|1083.5|1085.5|1083.5|1085|1083.5|0
1648835480000|2022-04-01 17:51:20|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.8|0
1648835490000|2022-04-01 17:51:30|1085.8|1084|1085.5|1084|1085.8|1084|1085.5|1084|0
1648835500000|2022-04-01 17:51:40|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083.3|1
1648835510000|2022-04-01 17:51:50|1085.5|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.8|0
1648835520000|2022-04-01 17:52:00|1086|1084.3|1085.8|1084|1086|1084.3|1085.8|1084|0
1648835530000|2022-04-01 17:52:10|1086|1084.3|1086|1084.5|1086.3|1084.8|1086|1084.3|0
1648835540000|2022-04-01 17:52:20|1085.8|1084.3|1086|1084.5|1086|1084.5|1085.8|1084.3|0
1648835550000|2022-04-01 17:52:30|1085.8|1084.8|1086|1084.3|1086|1084.8|1085.8|1084.3|4
1648835560000|2022-04-01 17:52:40|1085.8|1084.5|1086|1084.5|1086|1084.8|1085.8|1084.5|4
1648835570000|2022-04-01 17:52:50|1085.8|1083.5|1085.5|1084|1085.8|1084|1085.5|1083.5|8
1648835580000|2022-04-01 17:53:00|1086.3|1084.3|1086|1084|1086.3|1084.3|1085.8|1083.8|5
1648835590000|2022-04-01 17:53:10||1084.3||1084.3||1084.3||1084.3|0
1648835600000|2022-04-01 17:53:20|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|0
1648835610000|2022-04-01 17:53:30|1085.8|1084|1085.8|1084|1086|1084.3|1085.8|1084|1
1648835620000|2022-04-01 17:53:40|1086|1083.8|1085.8|1083.8|1086|1083.8|1085.5|1083.5|0
1648835630000|2022-04-01 17:53:50|1085.5|1083.3|1085.5|1083.8|1085.8|1083.8|1085.5|1083.3|0
1648835640000|2022-04-01 17:54:00|1085.8|1083.5|1085.8|1084.3|1085.8|1084.3|1085.5|1083.5|0
1648835650000|2022-04-01 17:54:10|1086|1084.5|1086.3|1084.5|1086.5|1084.5|1086|1084.3|0
1648835660000|2022-04-01 17:54:20|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.3|0
1648835670000|2022-04-01 17:54:30|1086.5|1084.8|1087|1085.3|1087|1085.3|1086.3|1084.8|1
1648835680000|2022-04-01 17:54:40|1087.3|1085.5|1087|1085.5|1087.3|1085.8|1087|1085|3
1648835690000|2022-04-01 17:54:50|1086.8|1084.8|1086.5|1085|1086.8|1085|1086.3|1084.3|1
1648835700000|2022-04-01 17:55:00|1087|1085.3|1087|1085.3|1087|1085.5|1086.5|1085.3|2
1648835710000|2022-04-01 17:55:10|1087.3|1085.5|1087.5|1086|1087.8|1086|1087|1085.3|0
1648835720000|2022-04-01 17:55:20|1087.3|1085.8|1088.3|1086.8|1088.3|1087|1087.3|1085.8|1
1648835730000|2022-04-01 17:55:30|1088|1086.5|1087.8|1086|1088.8|1087.3|1087.8|1086|6
1648835740000|2022-04-01 17:55:40|1087.5|1085.8|1087|1085|1087.5|1085.8|1086.5|1085|0
1648835750000|2022-04-01 17:55:50|1086.8|1085.5|1087.5|1085.5|1087.5|1085.8|1086.8|1085.5|0
1648835760000|2022-04-01 17:56:00|1087.3|1085.8|1087.3|1085.3|1087.3|1085.8|1086.8|1085|0
1648835770000|2022-04-01 17:56:10|1087|1085|1086.5|1085|1087.3|1085|1086.5|1085|0
1648835780000|2022-04-01 17:56:20|1086.3||1086.3||1086.5||1086.3||12
1648835790000|2022-04-01 17:56:30|1086.5||1086.5||1086.5||1086.5||1
1648835800000|2022-04-01 17:56:40|1086.3||1086.5||1087||1086.3||9
1648835810000|2022-04-01 17:56:50|1087|1085.3|1086.5|1085|1087|1085.3|1086.3|1085|10
1648835820000|2022-04-01 17:57:00|1086.3|1085.3|1087.3|1085.3|1087.3|1085.3|1086.3|1085|8
1648835830000|2022-04-01 17:57:10|1087.5|1085|1087.3|1085|1087.8|1085.8|1087|1085|0
1648835840000|2022-04-01 17:57:20|1087.5|1085.3|1087.3|1085|1087.5|1085.3|1087|1085|0
1648835850000|2022-04-01 17:57:30|1087|1084.8|1086.5|1084.5|1087.3|1084.8|1086.3|1084.5|0
1648835860000|2022-04-01 17:57:40|1086.3|1084.3|1085.5|1083.3|1086.3|1084.3|1085|1083|0
1648835870000|2022-04-01 17:57:50|1085.3|1083.5|1086|1083.8|1086.3|1083.8|1085.3|1083.5|0
1648835880000|2022-04-01 17:58:00|1086.5|1084.3|1086|1083.8|1086.5|1084.3|1086|1083.8|0
1648835890000|2022-04-01 17:58:10|1085.8|1083.5|1085.5|1083.3|1086|1083.8|1085.5|1083.3|0
1648835900000|2022-04-01 17:58:20|1085.8|1083.5|1085.8|1083.5|1085.8|1083.5|1085.5|1083.3|0
1648835920000|2022-04-01 17:58:40|1086|1083.8|1085.8|1083.5|1086|1083.8|1085.8|1083.5|0
1648835930000|2022-04-01 17:58:50|1085.5|1083.8|1085.8|1083.8|1085.8|1083.8|1085.5|1083.8|0
1648835940000|2022-04-01 17:59:00|1086.3|1084|1086.5|1084.3|1086.5|1084.5|1086.3|1084|1
1648835950000|2022-04-01 17:59:10|1087|1084.5|1086.8|1084.8|1087|1084.8|1086.5|1084.5|0
1648835960000|2022-04-01 17:59:20|1086.5|1084.5|1086.8|1084.5|1086.8|1084.5|1086.5|1084.5|0
1648835970000|2022-04-01 17:59:30|1086.5|1085.3|1086.5|1084.3|1086.8|1085.3|1086.5|1084.3|0
1648835980000|2022-04-01 17:59:40|1086.8|1085.3|1086.5|1084.5|1086.8|1085.3|1086.5|1084.5|16
1648835990000|2022-04-01 17:59:50|1086.3|1084.3|1086|1083.8|1086.3|1084.3|1086|1083.8|0
1648836000000|2022-04-01 18:00:00|1086.3|1084.3|1087|1085.3|1087|1085.5|1086.3|1084.3|1
1648836010000|2022-04-01 18:00:10|1086.8|1085|1087|1085.3|1087.3|1085.5|1086.8|1085|0
1648836020000|2022-04-01 18:00:20|1086.8|1085|1086.8|1085|1087|1085.3|1086.8|1085|0
1648836030000|2022-04-01 18:00:30|1086.5|1084.8|1087|1085.3|1087.3|1085.3|1086.5|1084.8|0
1648836040000|2022-04-01 18:00:40|1087.3|1085.5|1088|1086.3|1088|1086.3|1087.3|1085.3|6
1648836050000|2022-04-01 18:00:50|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|0
1648836060000|2022-04-01 18:01:00|1088.3|1086.5|1088.5|1086.8|1088.8|1087|1088.3|1086.5|0
1648836080000|2022-04-01 18:01:20|1088.8|1087|1088.8|1086.8|1088.8|1087|1088.5|1086.5|0
1648836090000|2022-04-01 18:01:30|1088.5|1087|1089.5|1087.5|1089.5|1087.5|1088.5|1087|0
1648836100000|2022-04-01 18:01:40|1089.3|1087.3|1089.3|1087.5|1089.5|1087.5|1089|1087.3|0
1648836110000|2022-04-01 18:01:50|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089|1087.3|0
1648836120000|2022-04-01 18:02:00|1089.5|1087.8|1089|1087.5|1089.5|1087.8|1089|1087.5|0
1648836130000|2022-04-01 18:02:10|1089.3|1087.8|1089.5|1087.8|1089.5|1087.8|1089|1087.5|0
1648836140000|2022-04-01 18:02:20|1089.3|1087.5|1088.5|1086.5|1089.5|1087.8|1088.5|1086.5|2
1648836150000|2022-04-01 18:02:30|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.5|0
1648836160000|2022-04-01 18:02:40|1088.8|1086.5|1089|1087.3|1089|1087.3|1088.5|1086.5|3
1648836170000|2022-04-01 18:02:50|1088.8|1087|1089|1087.3|1089|1087.3|1088.8|1087|0
1648836180000|2022-04-01 18:03:00|1089.3|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|0
1648836190000|2022-04-01 18:03:10|1089.3|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|0
1648836200000|2022-04-01 18:03:20|1088.8|1087.5|1089.5|1087.8|1089.5|1087.8|1088.8|1087.3|11
1648836210000|2022-04-01 18:03:30|1089.3|1088|1089|1087.5|1089.3|1088|1089|1087.5|1
1648836220000|2022-04-01 18:03:40|1089.3|1088|1089.3|1087.3|1089.8|1088|1089.3|1087.3|3
1648836230000|2022-04-01 18:03:50|1089.5|1087.5|1089.8|1088.3|1089.8|1088.3|1089.3|1087.5|0
1648836240000|2022-04-01 18:04:00|1089.5|1087.5|1089|1087|1089.5|1087.8|1089|1087|4
1648836250000|2022-04-01 18:04:10|1088.8|1087.3|1089|1087.3|1089|1087.5|1088.5|1086.5|1
1648836260000|2022-04-01 18:04:20|1089.3|1087.5|1089.3|1087.3|1089.3|1087.5|1089|1087.3|0
1648836270000|2022-04-01 18:04:30|1089.5|1087.5|1089.8|1087.8|1089.8|1087.8|1089.5|1087.5|0
1648836280000|2022-04-01 18:04:40|1089.5|1088|1089.5|1087.8|1089.5|1088.3|1089.5|1087.8|0
1648836290000|2022-04-01 18:04:50|1089.8|1087.5|1089.3|1087.8|1089.8|1087.8|1089|1087.5|0
1648836300000|2022-04-01 18:05:00|1089|1087.5|1089|1087.5|1089.3|1087.8|1089|1087.5|5
1648836310000|2022-04-01 18:05:10|1088.8|1087.8|1089.8|1088|1089.8|1088.3|1088.8|1087.8|1
1648836320000|2022-04-01 18:05:20|1089.5|1088.3|1089.5|1088.3|1089.5|1088.5|1089.5|1088|2
1648836330000|2022-04-01 18:05:30|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|9
1648836340000|2022-04-01 18:05:40|1089.8|1088.5|1089.8|1088.3|1089.8|1088.5|1089.8|1088|11
1648836350000|2022-04-01 18:05:50||1088.5||1088.5||1088.5||1088.3|0
1648836360000|2022-04-01 18:06:00|1090|1088.3|1090.3|1088.8|1090.3|1088.8|1090|1088.3|3
1648836370000|2022-04-01 18:06:10|1090|1089|1091|1089.3|1091|1089.3|1090|1089|3
1648836380000|2022-04-01 18:06:20|1091.3||1091||1091.3||1090.8||0
1648836390000|2022-04-01 18:06:30|1090.8|1088.8|1090.8|1088.5|1090.8|1088.8|1090.8|1088.5|1
1648836400000|2022-04-01 18:06:40|1090.5|1088.3|1090.8|1088.8|1090.8|1088.8|1090.3|1088.3|0
1648836410000|2022-04-01 18:06:50|1090.5|1089|1090.8|1088.8|1090.8|1089|1090.5|1088.5|0
1648836420000|2022-04-01 18:07:00|1090.5|1088.5|1090.3|1088.8|1090.8|1088.8|1090|1088.3|1
1648836430000|2022-04-01 18:07:10|1090.5|1089|1090.8|1089|1090.8|1089|1090|1088.3|5
1648836440000|2022-04-01 18:07:20|1090.5|1089.3|1090.3|1088.8|1090.5|1089.3|1090.3|1088.5|5
1648836450000|2022-04-01 18:07:30|1090|1088.5|1090|1088.5|1090.3|1088.8|1089.8|1088.3|4
1648836460000|2022-04-01 18:07:40||1088.3||1088.5||1088.5||1088.3|0
1648836470000|2022-04-01 18:07:50|1090.3|1088.3|1090|1088.5|1090.3|1088.8|1089.8|1088.3|1
1648836480000|2022-04-01 18:08:00|1090.3|1088.8|1090.8|1089|1091|1089.3|1090.3|1088.3|1
1648836490000|2022-04-01 18:08:10|1091|1089.3|1090.8|1089|1091|1089.5|1090.5|1088.8|7
1648836500000|2022-04-01 18:08:20|1091|1089.3|1090.8|1089.5|1091|1089.5|1090.8|1089|0
1648836510000|2022-04-01 18:08:30|1090.5|1089.3|1090.8|1089.3|1090.8|1089.5|1090.5|1088.8|1
1648836520000|2022-04-01 18:08:40|1091|1089.5|1090.8|1089.3|1091.3|1089.8|1090.8|1089|2
1648836530000|2022-04-01 18:08:50|1091||1091||1091||1090.8||0
1648836540000|2022-04-01 18:09:00|1090.8|1089.5|1090.8|1089.3|1090.8|1089.5|1090.8|1089|0
1648836550000|2022-04-01 18:09:10|1091|1089|1090.3|1088.5|1091|1089|1090.3|1088.5|1
1648836560000|2022-04-01 18:09:20|1090|1088.3|1089.8|1088|1090|1088.5|1089.8|1088|0
1648836570000|2022-04-01 18:09:30|1090|1088.3|1090|1088.3|1090.3|1088.3|1089.8|1088.3|0
1648836580000|2022-04-01 18:09:40|1090.3||1090.3||1090.3||1090||0
1648836590000|2022-04-01 18:09:50|1090||1090.3||1090.3||1090||0
1648836600000|2022-04-01 18:10:00|1090|1088.5|1090.3|1088.3|1090.3|1088.5|1090|1088|0
1648836610000|2022-04-01 18:10:10|1090|1088.5|1090|1088|1090|1088.5|1090|1088|0
1648836620000|2022-04-01 18:10:20|1089.8|1088.3|1089.5|1087.5|1089.8|1088.3|1089.5|1087.5|0
1648836630000|2022-04-01 18:10:30|1089.3|1087.3|1089.5|1087.5|1089.5|1087.8|1089.3|1087.3|0
1648836640000|2022-04-01 18:10:40|1089.3|1087.8|1089|1087.3|1089.3|1087.8|1089|1087.3|0
1648836650000|2022-04-01 18:10:50|1089.3|1087|1089|1087|1089.3|1087.3|1088.8|1086.8|0
1648836660000|2022-04-01 18:11:00|1089.3|1087.3|1088.5|1086.3|1089.3|1087.3|1088.3|1086.3|0
1648836670000|2022-04-01 18:11:10|1088.3|1086.5|1089.3|1087.3|1089.3|1087.3|1088.3|1086.5|0
1648836680000|2022-04-01 18:11:20|1089.5|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|0
1648836690000|2022-04-01 18:11:30|1089.5|1086.8|1088.5|1086.8|1089.5|1086.8|1088.5|1086.8|2
1648836700000|2022-04-01 18:11:40|1088.3|1086.5|1088.5|1086.5|1088.8|1086.8|1088.3|1086.5|0
1648836710000|2022-04-01 18:11:50|1088.3|1086.3|1088.3|1086.5|1088.3|1086.5|1088|1086|0
1648836720000|2022-04-01 18:12:00|1088.5|1086.8|1088.3|1086.3|1088.8|1086.8|1088.3|1086.3|0
1648836730000|2022-04-01 18:12:10|1088.5|1086.5|1088.5|1086.5|1088.5|1086.8|1088.5|1086.5|0
1648836740000|2022-04-01 18:12:20|1088.8|1086.8|1089.3|1087|1089.3|1087.3|1088.5|1086.5|0
1648836750000|2022-04-01 18:12:30|1089.5|1087.3|1089.3|1087.3|1089.5|1087.3|1089.3|1087.3|0
1648836760000|2022-04-01 18:12:40|1089.5|1087.5|1089.8|1087.8|1089.8|1087.8|1089.5|1087.5|0
1648836770000|2022-04-01 18:12:50|1089.5|1088|1089.8|1088|1090|1088|1089.5|1087.8|0
1648836780000|2022-04-01 18:13:00|1090|1088.3|1090|1088|1090.5|1088.5|1089.8|1088|0
1648836790000|2022-04-01 18:13:10|1090.3|1088.3|1090|1088.3|1090.3|1088.5|1090|1088|0
1648836800000|2022-04-01 18:13:20|1089.8|1087.8|1089.8|1087.8|1089.8|1088|1089.8|1087.8|0
1648836810000|2022-04-01 18:13:30|1090|1088|1090|1088|1090|1088|1090|1087.8|0
1648836820000|2022-04-01 18:13:40|1089.8|1087.8|1089.8|1088|1090.3|1088.3|1089.8|1087.8|0
1648836830000|2022-04-01 18:13:50||1087.8||1087.8||1087.8||1087.5|0
1648836840000|2022-04-01 18:14:00|1089.5|1088|1089.5|1087.8|1089.8|1088|1089.5|1087.8|0
1648836850000|2022-04-01 18:14:10|1089.8|1088|1089.3|1087.3|1089.8|1088|1089.3|1087.3|0
1648836860000|2022-04-01 18:14:20|1089|1086.8|1089|1087|1089|1087.3|1088.8|1086.8|0
1648836870000|2022-04-01 18:14:30|1088.8|1087.3|1088.8|1087|1089|1087.3|1088.8|1087|0
1648836880000|2022-04-01 18:14:40|1089|1086.8|1089|1087.3|1089.3|1087.3|1088.8|1086.8|13
1648836890000|2022-04-01 18:14:50|1089.3|1087|1089.3|1087.3|1089.8|1087.5|1089.3|1087|0
1648836900000|2022-04-01 18:15:00|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.3|1087.3|0
1648836910000|2022-04-01 18:15:10|1089.3|1087.3|1089.3|1087.3|1089.8|1087.5|1089.3|1087.3|0
1648836920000|2022-04-01 18:15:20|1088.8|1087|1089.3|1087|1089.3|1087.3|1088.8|1086.8|0
1648836930000|2022-04-01 18:15:30|1089|1087.3|1089|1087.3|1089|1087.3|1088.8|1086.5|2
1648836940000|2022-04-01 18:15:40|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.8|1087|0
1648836950000|2022-04-01 18:15:50|1088.5|1087|1088.5|1087|1088.8|1087|1088.5|1086.8|0
1648836960000|2022-04-01 18:16:00|1088.8|1087.5|1088.5|1087|1088.8|1087.5|1088.5|1087|4
1648836970000|2022-04-01 18:16:10|1088.8|1087.3|1088.5|1087|1088.8|1087.3|1088.3|1086.3|1
1648836980000|2022-04-01 18:16:20|1088.8|1086.8|1088|1086.5|1088.8|1086.8|1088|1086.5|1
1648836990000|2022-04-01 18:16:30|1087.8|1086.3|1087.8|1086|1088|1086.5|1087.8|1086|1
1648837000000|2022-04-01 18:16:40|1088|1086.3|1088|1086.3|1088.3|1086.8|1088|1086.3|0
1648837010000|2022-04-01 18:16:50|1087.8|1086|1088|1086|1088|1086|1087.8|1085.8|0
1648837020000|2022-04-01 18:17:00|1088.5|1086.5|1088.5|1086.8|1088.8|1086.8|1088.3|1086.5|0
1648837030000|2022-04-01 18:17:10|1088.3|1086.5|1088.5|1086.8|1088.5|1086.8|1088.3|1086.5|0
1648837040000|2022-04-01 18:17:20|1088.3|1086.5|1087.3|1085.3|1088.3|1086.8|1087.3|1085.3|0
1648837050000|2022-04-01 18:17:30|1087|1085.5|1087|1085|1087.3|1085.5|1087|1085|0
1648837060000|2022-04-01 18:17:40|1086.8|1085.3|1087|1085.3|1087|1085.3|1086.8|1084.8|0
1648837070000|2022-04-01 18:17:50|1086.8|1085|1087|1085|1087.3|1085.3|1086.8|1085|0
1648837080000|2022-04-01 18:18:00|1086.5|1084.8|1086.5|1084.8|1086.8|1085|1086.3|1084.5|0
1648837090000|2022-04-01 18:18:10|1086.3|1084.5|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1648837100000|2022-04-01 18:18:20|1086|1084.8|1085.5|1083.5|1086|1084.8|1085.5|1083.5|1
1648837110000|2022-04-01 18:18:30|1085.8|1083.8|1086|1084|1086|1084|1085.8|1083.8|0
1648837120000|2022-04-01 18:18:40|1085.8|1083.8|1085.5|1083.8|1085.8|1084|1085.5|1083.5|0
1648837130000|2022-04-01 18:18:50|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1648837140000|2022-04-01 18:19:00|1085.8|1084|1086|1084|1086|1084.3|1085.8|1083.8|0
1648837150000|2022-04-01 18:19:10|1085.8|1084.3|1086|1084.3|1086|1084.3|1085.8|1084|0
1648837160000|2022-04-01 18:19:20|1085.8|1084|1086|1084|1086.5|1084.8|1085.8|1084|1
1648837170000|2022-04-01 18:19:30|1085.8|1083.8|1085.5|1083.5|1086|1084|1085.5|1083.3|0
1648837180000|2022-04-01 18:19:40|1085.3|1083.3|1085.3|1083.8|1085.5|1083.8|1085.3|1083.3|0
1648837190000|2022-04-01 18:19:50|1085.5|1082.8|1085.8|1083|1085.8|1083|1084.8|1082.8|1
1648837200000|2022-04-01 18:20:00|1085.3||1085.5||1085.5||1084.8||0
1648837210000|2022-04-01 18:20:10|1085.3|1082.8|1084.5|1082.3|1085.3|1082.8|1084.3|1082|0
1648837220000|2022-04-01 18:20:20|1085|1082.8|1084.8|1082.5|1085|1083|1084.8|1082.5|0
1648837230000|2022-04-01 18:20:30|1085|1082.8|1084.5|1082.8|1085|1082.8|1084.5|1082.5|0
1648837240000|2022-04-01 18:20:40|1084.3|1082.3|1085.3|1083.3|1085.3|1083.3|1084.3|1082.3|1
1648837250000|2022-04-01 18:20:50|1085.5|1083.8|1086.3|1084.3|1086.3|1084.3|1085.3|1083.5|0
1648837260000|2022-04-01 18:21:00|1086.5|1084.5|1086.8|1084.5|1086.8|1084.5|1086.3|1084.3|0
1648837270000|2022-04-01 18:21:10|1087.3|1085|1086.8|1084.5|1087.3|1085.3|1086.8|1084.5|0
1648837280000|2022-04-01 18:21:20|1086.5|1084.8|1086.5|1084.5|1086.8|1084.8|1086.5|1084.5|0
1648837290000|2022-04-01 18:21:30|1087|1084.8|1087.5|1085.5|1087.5|1085.5|1086.5|1084.5|0
1648837300000|2022-04-01 18:21:40|1087.3|1085.3|1086.8|1084.5|1087.3|1085.3|1086.5|1084.3|0
1648837310000|2022-04-01 18:21:50|1086.5|1084.8|1086.3|1084|1086.5|1084.8|1086|1083.8|0
1648837320000|2022-04-01 18:22:00|1086|1084.3|1086.5|1084.5|1086.5|1084.8|1086|1084|0
1648837330000|2022-04-01 18:22:10|1086.3|1084.3|1087.3|1085.3|1087.3|1085.3|1086.3|1084.3|0
1648837340000|2022-04-01 18:22:20|1086.8|1085|1087|1085|1087.5|1085.5|1086.5|1084.5|0
1648837350000|2022-04-01 18:22:30|1086.8|1084.8|1086.8|1084.8|1087.3|1084.8|1086.5|1084.8|0
1648837360000|2022-04-01 18:22:40|1087|1085|1087.3|1085|1087.3|1085|1086.8|1084.8|0
1648837370000|2022-04-01 18:22:50|1087|1085.3|1087.8|1085.8|1087.8|1085.8|1087|1085|0
1648837380000|2022-04-01 18:23:00|1088|1085.5|1087.5|1085.3|1088|1085.5|1087.3|1085|0
1648837390000|2022-04-01 18:23:10|1087|1085.5|1087.5|1085.5|1087.8|1085.8|1087|1085|0
1648837400000|2022-04-01 18:23:20|1087.8|1085|1087.5|1085|1087.8|1085|1087.5|1084.8|6
1648837410000|2022-04-01 18:23:30|1087.3|1084.5|1087.5|1084.8|1087.5|1084.8|1087|1084.3|0
1648837420000|2022-04-01 18:23:40|1087.8|1085|1087.8|1085|1087.8|1085|1087.5|1084.8|0
1648837430000|2022-04-01 18:23:50|1087.5|1084.8|1087.5|1085.3|1087.5|1085.3|1087.3|1084.8|2
1648837440000|2022-04-01 18:24:00|1087.3|1085|1087.3|1085|1087.5|1085.3|1087|1084.8|0
1648837450000|2022-04-01 18:24:10|1087|1084.8|1087|1085|1087|1085|1087|1084.5|0
1648837460000|2022-04-01 18:24:20|1086.8|1084.8|1087|1084.5|1087|1085|1086.8|1084.3|1
1648837470000|2022-04-01 18:24:30|1086.8|1084.3|1087|1085.3|1087|1085.5|1086.8|1084.3|1
1648837480000|2022-04-01 18:24:40|1086.8|1084.8|1087|1084.8|1087|1085.5|1086.8|1084.5|2
1648837490000|2022-04-01 18:24:50|1086.8|1084.5|1086.8|1084.3|1087|1084.8|1086.5|1084|2
1648837500000|2022-04-01 18:25:00|1087|1085.5|1086.8|1085|1087.3|1085.5|1086.8|1084.3|18
1648837510000|2022-04-01 18:25:10|1086.5|1084.8|1088|1086.3|1088|1086.3|1086.3|1084.5|1
1648837520000|2022-04-01 18:25:20|1087.8|1086.5|1088|1085.8|1088.3|1086.5|1087.8|1085.8|3
1648837530000|2022-04-01 18:25:30|1087.8|1085.5|1088.3|1086|1088.8|1086.8|1087.8|1085.5|7
1648837540000|2022-04-01 18:25:40|1088.5|1086.5|1088.5|1086.3|1088.8|1086.5|1088.3|1085.8|3
1648837550000|2022-04-01 18:25:50|1088.8|1086.5|1089.3|1086.5|1089.5|1086.8|1088.5|1086.3|0
1648837560000|2022-04-01 18:26:00|1089|1086.8|1089|1086.5|1089|1086.8|1089|1086|2
1648837570000|2022-04-01 18:26:10|1088.8|1086.3|1088.8|1086.3|1088.8|1086.5|1088.5|1086.3|0
1648837580000|2022-04-01 18:26:20|1089.3|1086.5|1089.8|1087.5|1090|1087.5|1089.3|1086.5|0
1648837590000|2022-04-01 18:26:30|1090|1087.3|1089.8|1087|1090|1087.8|1089.5|1086.8|4
1648837600000|2022-04-01 18:26:40|1089.5|1086.8|1090.3|1087.8|1090.5|1087.8|1089.5|1086.8|6
1648837610000|2022-04-01 18:26:50|1090.5|1088|1090.5|1088|1091.3|1088.3|1089.3|1086.5|0
1648837620000|2022-04-01 18:27:00|1090.3|1087.5|1089.3|1087|1090.3|1087.5|1088.5|1086.8|3
1648837630000|2022-04-01 18:27:10|1089|1087.3|1089|1087.5|1089.3|1087.5|1088.5|1086.8|0
1648837640000|2022-04-01 18:27:20|1089.3|1087.8|1089.3|1087.3|1089.3|1087.8|1089|1087.3|9
1648837650000|2022-04-01 18:27:30|1089|1087|1089|1087.3|1089.5|1087.5|1089|1087|6
1648837660000|2022-04-01 18:27:40|1088.8|1086.8|1088|1086.5|1088.8|1087.3|1087.8|1086.3|27
1648837670000|2022-04-01 18:27:50|1088.3|1087|1088.8|1087|1089|1087.8|1088|1085.8|24
1648837680000|2022-04-01 18:28:00|1088|1086.5|1086.3|1084.5|1088.3|1086.8|1086.3|1084.5|8
1648837690000|2022-04-01 18:28:10|1086|1084|1084.8|1082.5|1086|1084|1084.8|1082.3|2
1648837700000|2022-04-01 18:28:20|1084.5|1082.3|1083.3|1081|1084.5|1082.5|1083|1080.8|2
1648837710000|2022-04-01 18:28:30|1083.5|1081.5|1083.5|1081|1084|1082|1083.3|1081|2
1648837720000|2022-04-01 18:28:40|1083.8|1081.3|1084.8|1082.8|1084.8|1082.8|1082.8|1081|13
1648837730000|2022-04-01 18:28:50|1084.5|1082.5|1085.5|1083.5|1085.8|1084|1084.5|1082.5|21
1648837740000|2022-04-01 18:29:00|1085.3|1083.8|1085.3|1082.8|1085.8|1084.3|1085|1082.8|35
1648837750000|2022-04-01 18:29:10|1085|1082.5|1085|1083|1085.3|1083.8|1084.5|1081.8|25
1648837760000|2022-04-01 18:29:20|1084.8|1082.5|1085|1082.5|1085|1082.8|1084.8|1082.3|2
1648837770000|2022-04-01 18:29:30|1084.8|1082.8|1084.5|1082.8|1085|1083|1084.3|1082|3
1648837780000|2022-04-01 18:29:40|1084.8|1083|1084.8|1082.8|1085|1083.5|1084.5|1082.8|4
1648837790000|2022-04-01 18:29:50|1084.3|1083|1085.5|1083.5|1085.8|1083.5|1084.3|1082.8|9
1648837800000|2022-04-01 18:30:00|1085.8|1083.8|1085.8|1083.3|1085.8|1084|1085.5|1083.3|0
1648837810000|2022-04-01 18:30:10|1085.3|1082.8|1085.5|1083.8|1085.8|1084.3|1085|1082.8|0
1648837820000|2022-04-01 18:30:20|1085.8|1084|1086.5|1084.5|1086.5|1084.8|1085.5|1083.8|0
1648837830000|2022-04-01 18:30:30|1086.3|1084.3|1086|1084|1086.5|1084.8|1086|1084|0
1648837840000|2022-04-01 18:30:40|1086.3|1084.5|1086|1084|1086.8|1085|1085.8|1083.8|20
1648837850000|2022-04-01 18:30:50|1086.3|1083.8|1086.5|1084.8|1086.5|1085|1086.3|1083.8|0
1648837860000|2022-04-01 18:31:00|1086.3|1084.3|1085.5|1083.8|1086.3|1084.3|1085.5|1083.5|3
1648837870000|2022-04-01 18:31:10|1085.8|1084|1085.8|1084|1086|1084.5|1085.5|1083.5|4
1648837880000|2022-04-01 18:31:20|1086|1084.3|1086.5|1084.3|1086.5|1084.5|1085.8|1084.3|2
1648837890000|2022-04-01 18:31:30|1087|1084.5|1087|1084.8|1087|1085.3|1087|1084.5|5
1648837900000|2022-04-01 18:31:40|1087.3|1085.3|1087|1085|1087.3|1085.3|1086.8|1084.8|1
1648837910000|2022-04-01 18:31:50|1087.3|1084.8|1087.5|1085.8|1087.5|1085.8|1086.8|1084.8|9
1648837920000|2022-04-01 18:32:00|1087.8|1085.5|1087.8|1085.8|1087.8|1086.3|1087.5|1085.5|10
1648837930000|2022-04-01 18:32:10|1088|1086|1089.3|1087.3|1089.3|1087.3|1088|1086|17
1648837940000|2022-04-01 18:32:20|1089||1089.3||1089.3||1089||2
1648837950000|2022-04-01 18:32:30|1088.8|1087.5|1088.8|1087.5|1089|1087.5|1088.5|1086.5|15
1648837960000|2022-04-01 18:32:40|1089||1089||1089.3||1088.8||9
1648837970000|2022-04-01 18:32:50|1089.3|1086.5|1088.5|1086.5|1089.3|1086.5|1088.5|1086.5|1
1648837980000|2022-04-01 18:33:00|1088.8|1086.3|1088.8|1086.5|1089|1087.3|1088.5|1086.3|4
1648837990000|2022-04-01 18:33:10|1089|1086.8|1089.3|1087.5|1089.3|1087.5|1088.8|1086.8|3
1648838000000|2022-04-01 18:33:20|1089||1089||1089.3||1089||3
1648838010000|2022-04-01 18:33:30|1089.3|1087.3|1089.3|1087.5|1089.5|1087.8|1089.3|1087.3|4
1648838020000|2022-04-01 18:33:40|1089.5|1087.8|1088.5|1086.5|1089.5|1087.8|1088.5|1086.5|3
1648838030000|2022-04-01 18:33:50|1088|1086.8|1087|1085|1088|1086.8|1087|1084.8|0
1648838040000|2022-04-01 18:34:00|1087.3|1084.8|1087.3|1085|1087.3|1085.5|1087|1084.8|0
1648838050000|2022-04-01 18:34:10|1087.5|1085.5|1087.5|1085.3|1087.5|1085.5|1087.3|1085.3|0
1648838060000|2022-04-01 18:34:20|1087.8|1085.5|1088|1086|1088|1086|1087.8|1085.5|4
1648838070000|2022-04-01 18:34:30|1088.3|1086.3|1088.5|1086.3|1088.8|1087.3|1088.3|1086.3|1
1648838080000|2022-04-01 18:34:40|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088|1085.8|0
1648838090000|2022-04-01 18:34:50|1088.3|1086.3|1087.8|1086|1088.3|1086.3|1087.5|1085.8|1
1648838100000|2022-04-01 18:35:00|1087.5|1086.5|1088.5|1086.5|1088.5|1086.5|1087.5|1086.5|1
1648838110000|2022-04-01 18:35:10|1088|1086|1088|1086|1088.3|1086.3|1088|1085.8|0
1648838120000|2022-04-01 18:35:20|1087.8|1086.3|1088|1085.8|1088.3|1086.3|1087.5|1085|0
1648838130000|2022-04-01 18:35:30|1087.8|1086|1087.8|1086|1088|1086|1087.8|1085.8|0
1648838140000|2022-04-01 18:35:40|1088|1086.5|1088.3|1086.3|1088.5|1086.8|1087.8|1085.8|0
1648838150000|2022-04-01 18:35:50|||||||||10
1648838160000|2022-04-01 18:36:00|1088.5|1086.5|1088.3|1086.8|1088.5|1087|1088.3|1086.5|3
1648838170000|2022-04-01 18:36:10|1088.5|1087|1088.5|1086.5|1088.8|1087|1088.3|1086.5|1
1648838180000|2022-04-01 18:36:20||1087||1087||1087||1086.5|1
1648838190000|2022-04-01 18:36:30|1088.8||1088.8||1088.8||1088.5||2
1648838200000|2022-04-01 18:36:40|1088.5|1086.8|1088.8|1087|1088.8|1087.3|1088.5|1086.8|0
1648838210000|2022-04-01 18:36:50|1089.3|1087.5|1089.3|1087.5|1089.3|1087.8|1089.3|1087.5|3
1648838220000|2022-04-01 18:37:00|1089|1087.8|1088.8|1087|1089.3|1087.8|1088.8|1087|0
1648838230000|2022-04-01 18:37:10|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088.5|1086.5|20
1648838240000|2022-04-01 18:37:20|1089|1087.3|1088.8|1086.5|1089.3|1087.8|1088.8|1086.5|2
1648838250000|2022-04-01 18:37:30|1089|1087.3|1089|1087.3|1089.3|1087.8|1089|1086.8|3
1648838260000|2022-04-01 18:37:40|1089.3|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|0
1648838270000|2022-04-01 18:37:50|1089.3|1087.5|1089.3|1087.5|1089.5|1087.5|1089|1087.3|1
1648838280000|2022-04-01 18:38:00|1089.5|1087.8|1089.8|1088.3|1090|1088.3|1089.5|1087.5|0
1648838290000|2022-04-01 18:38:10|1090|1087.8|1090|1088.3|1090|1088.3|1090|1087.8|0
1648838300000|2022-04-01 18:38:20|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|2
1648838310000|2022-04-01 18:38:30|1090|1088|1090|1088.5|1090|1088.5|1089.8|1087.8|1
1648838320000|2022-04-01 18:38:40|1089.8|1088.3|1090.5|1089|1090.5|1089|1089.8|1088|1
1648838330000|2022-04-01 18:38:50|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|5
1648838340000|2022-04-01 18:39:00|1091|1089.3|1091|1089.3|1091|1089.3|1090.8|1089.3|14
1648838350000|2022-04-01 18:39:10|1090.8|1088.5|1090.8|1089.3|1091|1089.3|1090.3|1088.5|0
1648838360000|2022-04-01 18:39:20|1091|1089.5|1090.8|1089|1091|1089.5|1090.8|1088.8|2
1648838370000|2022-04-01 18:39:30|1091|1089.5|1090.8|1089.3|1091|1089.5|1090.8|1089.3|0
1648838380000|2022-04-01 18:39:40|1090.3|1088.3|1090.5|1089|1090.5|1089|1090.3|1088.3|0
1648838400000|2022-04-01 18:40:00|1090.8|1089.3|1090.8|1089.3|1091|1089.3|1090.8|1089.3|2
1648838420000|2022-04-01 18:40:20|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.3|0
1648838430000|2022-04-01 18:40:30|1091.5|1089.3|1091.5|1089.8|1091.5|1089.8|1091.5|1089.3|6
1648838440000|2022-04-01 18:40:40|1091.3||1091.3||1091.5||1091.3||0
1648838450000|2022-04-01 18:40:50|1091.5|1090|1091.5|1089.8|1091.5|1090|1091.5|1089.8|2
1648838460000|2022-04-01 18:41:00|1091.3|1088.8|1090.8|1089|1091.5|1089|1090.8|1088.8|0
1648838470000|2022-04-01 18:41:10|1091|1088.8|1091|1089.3|1091|1089.3|1090.8|1088.8|1
1648838480000|2022-04-01 18:41:20|1090.8|1089.5|1091|1089.5|1091|1089.5|1090.8|1089.5|0
1648838490000|2022-04-01 18:41:30|1090.8|1088.8|1091|1089.3|1091|1089.3|1090.8|1088.8|0
1648838500000|2022-04-01 18:41:40|1091.3|1089.8|1091|1089.5|1091.5|1089.8|1091|1089|0
1648838510000|2022-04-01 18:41:50|1091.3|1089|1091|1089.5|1091.3|1089.5|1090.8|1089|0
1648838520000|2022-04-01 18:42:00|1090.8|1089|1091|1089.3|1091|1089.3|1090.5|1088.8|0
1648838530000|2022-04-01 18:42:10|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|2
1648838540000|2022-04-01 18:42:20|1090.3|1088|1091.3|1089.5|1091.3|1089.5|1090.3|1088|0
1648838550000|2022-04-01 18:42:30|1091|1089.3|1091.3|1089.5|1091.3|1089.5|1090.8|1089.3|1
1648838560000|2022-04-01 18:42:40|1091|1089.3|1091|1089.5|1091.3|1089.5|1091|1089|1
1648838570000|2022-04-01 18:42:50|1091.3|1089|1091.5|1089.5|1091.5|1090|1091.3|1089|5
1648838580000|2022-04-01 18:43:00|1091.3|1089.8|1091.5|1090|1091.5|1090.3|1091.3|1089.8|5
1648838590000|2022-04-01 18:43:10|1092|1090.3|1092.3|1090.8|1092.3|1090.8|1092|1090.3|11
1648838600000|2022-04-01 18:43:20|1092|1090.5|1092|1090.3|1092|1090.5|1092|1090|0
1648838610000|2022-04-01 18:43:30|1092.3|1090.5|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|0
1648838620000|2022-04-01 18:43:40|1092.3|1090.5|1092|1090.5|1092.3|1090.8|1092|1090.5|0
1648838630000|2022-04-01 18:43:50|1092.3|1090.8|1091.8|1089.8|1092.3|1090.8|1091.8|1089.8|0
1648838640000|2022-04-01 18:44:00|1092|1090.3|1092|1090.3|1092|1090.3|1091.8|1090.3|0
1648838650000|2022-04-01 18:44:10|1091.8|1089.5|1091.5|1089.5|1091.8|1089.5|1091.3|1089.5|0
1648838660000|2022-04-01 18:44:20|1091.8|1090|1092.3|1090.5|1092.3|1090.5|1091.8|1089.8|0
1648838670000|2022-04-01 18:44:30|1092|1090|1092|1090.5|1092|1090.5|1091.8|1089.8|4
1648838680000|2022-04-01 18:44:40|1091.8|1090|1092|1090.5|1092|1090.5|1091.8|1089.8|9
1648838690000|2022-04-01 18:44:50|1092.3|1090.3|1092|1090.5|1092.3|1090.8|1092|1090|7
1648838700000|2022-04-01 18:45:00|1092.3|1090.8|1092.5|1090.8|1092.5|1090.8|1092|1090|0
1648838710000|2022-04-01 18:45:10|1092.3|1091|1091.8|1090|1092.5|1091|1091.8|1090|2
1648838720000|2022-04-01 18:45:20|1092|1090.5|1093|1091.5|1093.3|1091.5|1091.8|1090.5|7
1648838730000|2022-04-01 18:45:30|1093.5|1091.3|1093.3|1091|1093.5|1091.3|1093|1091|4
1648838740000|2022-04-01 18:45:40|1093|1091.3|1093.5|1091.8|1093.8|1092.3|1093|1091.3|1
1648838750000|2022-04-01 18:45:50|1093.3|1092|1093.5|1092.3|1093.8|1092.3|1093.3|1091.8|0
1648838760000|2022-04-01 18:46:00|1094.5|1091.8|1094.5|1092.8|1094.5|1092.8|1094.3|1091.8|4
1648838770000|2022-04-01 18:46:10|1095|1092.5|1095.5|1093|1096|1093.5|1095|1092.5|6
1648838780000|2022-04-01 18:46:20|1095.8|1092.8|1096|1093.5|1096.3|1094|1095.5|1092.8|0
1648838790000|2022-04-01 18:46:30|1095.8|1093|1096|1093.8|1096.3|1093.8|1095.8|1093|0
1648838800000|2022-04-01 18:46:40|1096.3|1093.3|1095.8|1093.3|1096.3|1093.3|1095.8|1093.3|0
1648838810000|2022-04-01 18:46:50|1096|1092.8|1096|1093.5|1096.3|1093.8|1095.5|1092.8|0
1648838820000|2022-04-01 18:47:00|1096.3|1093.8|1096.5|1094|1097|1095|1096.3|1093.8|0
1648838830000|2022-04-01 18:47:10|1096.8|1095.3|1097.5|1096|1097.5|1096|1096.8|1094|2
1648838840000|2022-04-01 18:47:20|1097.3|1095.8|1097.5|1096|1097.5|1096|1097.3|1095.8|1
1648838850000|2022-04-01 18:47:30|1097.3|1094.8|1097.3|1095.5|1097.5|1096|1097|1094|2
1648838860000|2022-04-01 18:47:40|1097||1097||1097||1097||0
1648838870000|2022-04-01 18:47:50|1097.3||1097.3||1097.3||1097||0
1648838880000|2022-04-01 18:48:00|1097|1095.8|1097.5|1095.8|1097.5|1095.8|1097|1094.8|0
1648838890000|2022-04-01 18:48:10|1097.3|1095.5|1097.8|1096|1097.8|1096|1097.3|1095.5|0
1648838900000|2022-04-01 18:48:20|1098|1096.3|1097.5|1096|1098|1096.3|1097.5|1096|1
1648838910000|2022-04-01 18:48:30|1097.8|1096.3|1098|1096.5|1098|1096.5|1097.5|1096|2
1648838920000|2022-04-01 18:48:40|1098.3|1096.8|1098.5|1097.3|1098.5|1097.3|1098.3|1095.5|8
1648838930000|2022-04-01 18:48:50|1099.8|1098|1100|1097.5|1100|1098|1099.8|1097.3|5
1648838940000|2022-04-01 18:49:00|1099.8|1097.8|1100.5|1098.3|1100.5|1098.5|1099.8|1097.8|0
1648838950000|2022-04-01 18:49:10|1101|1098.8|1100.8|1098|1101.3|1099.3|1100.8|1097.8|4
1648838960000|2022-04-01 18:49:20|1101|1098.3|1100.5|1097.8|1101|1098.3|1100.5|1097.8|0
1648838970000|2022-04-01 18:49:30|1100.3||1100.3||1100.3||1100.3||0
1648838980000|2022-04-01 18:49:40|1100|1097.5|1100.5|1097.5|1100.8|1097.8|1100|1097.3|0
1648838990000|2022-04-01 18:49:50|1100.8|1097.8|1100.8|1097.8|1100.8|1097.8|1100.8|1097.5|0
1648839000000|2022-04-01 18:50:00|1101|1098|1101|1098|1101.3|1098|1100.8|1098|0
1648839010000|2022-04-01 18:50:10|1100.8|1097.8|1101|1098.3|1101.3|1098.3|1100.8|1097.8|0
1648839020000|2022-04-01 18:50:20|1100.8|1097.8|1100.5|1097.5|1100.8|1097.8|1100|1097.3|0
1648839030000|2022-04-01 18:50:30|1101|1098.5|1101.3|1098.3|1101.8|1099|1101|1098|0
1648839040000|2022-04-01 18:50:40|1101.8|1098|1101.8|1098.8|1101.8|1098.8|1101.8|1098|0
1648839050000|2022-04-01 18:50:50|1101.5||1101.8||1101.8||1101.5||0
1648839060000|2022-04-01 18:51:00|1101.5|1099.3|1101.8|1099|1102|1099.3|1101.3|1098.8|5
1648839070000|2022-04-01 18:51:10|1102|1099.3|1102.3|1099.3|1102.3|1099.8|1101.8|1099.3|0
1648839080000|2022-04-01 18:51:20|1102.5|1099.5|1102.3|1099.5|1102.5|1099.5|1102.3|1099.5|0
1648839090000|2022-04-01 18:51:30|1102||1102||1102||1102||0
1648839100000|2022-04-01 18:51:40||1099.3||1099.3||1099.3||1099.3|0
1648839110000|2022-04-01 18:51:50|1102.3|1099.8|1102.3|1100|1102.5|1100|1102.3|1099.8|0
1648839130000|2022-04-01 18:52:10|1102.5|1100.3|1102.5|1100.3|1102.5|1100.3|1102.5|1100.3|0
1648839140000|2022-04-01 18:52:20|1102.3|1100|1102.5|1100.3|1102.5|1100.3|1102.3|1100|0
1648839150000|2022-04-01 18:52:30|1102.3|1100.5|1102.8|1100.5|1102.8|1100.5|1102.3|1100.5|0
1648839160000|2022-04-01 18:52:40|1102.5|1100.8|1103|1100.8|1103|1100.8|1102.5|1100.8|0
1648839180000|2022-04-01 18:53:00||1100.5||1100.5||1100.8||1100.5|0
1648839190000|2022-04-01 18:53:10||1100.8||1101||1101||1100.8|0
1648839200000|2022-04-01 18:53:20|1103.8|1101.3|1104|1101.8|1104|1101.8|1103.8|1101.3|0
1648839210000|2022-04-01 18:53:30|1104.3|1102|1104.3|1101.8|1104.3|1102|1104|1101.8|1
1648839220000|2022-04-01 18:53:40|1103.3|1101.5|1103.8|1101.3|1104|1101.5|1103.3|1101|0
1648839230000|2022-04-01 18:53:50|1104|1101.5|1104|1101.5|1104|1101.5|1104|1101.3|0
1648839240000|2022-04-01 18:54:00|1103.8|1101.3|1103|1101|1104|1101.5|1103|1101|0
1648839250000|2022-04-01 18:54:10|1102.8|1100.5|1102.8|1101|1102.8|1101|1102.5|1100.5|0
1648839260000|2022-04-01 18:54:20|1103.3|1100.8|1103.5|1101.3|1103.5|1101.3|1103.3|1100.8|0
1648839270000|2022-04-01 18:54:30|1103||1103.5||1103.8||1102.8||0
1648839280000|2022-04-01 18:54:40|1103.8|1101.5|1103.8|1101.3|1104|1101.5|1103.3|1101.3|0
1648839290000|2022-04-01 18:54:50|1103.5|1101.5|1104|1101.5|1104|1101.5|1103.5|1101.3|0
1648839300000|2022-04-01 18:55:00|1103.8|1101.3|1103.8|1101.5|1104.3|1101.5|1103.8|1101.3|0
1648839320000|2022-04-01 18:55:20||1101.8||1101.8||1101.8||1101.8|0
1648839330000|2022-04-01 18:55:30|1104.3|1102|1103|1101|1104.3|1102|1103|1100.8|2
1648839340000|2022-04-01 18:55:40|1103.3|1100.5|1102.8|1101|1103.3|1101|1102.5|1100.5|0
1648839350000|2022-04-01 18:55:50|1103||1102.8||1103||1102.8||0
1648839360000|2022-04-01 18:56:00|1103|1100.5|1102.3|1100.5|1103|1100.8|1102.3|1100.5|0
1648839370000|2022-04-01 18:56:10|1103|1101|1103.3|1101|1103.3|1101|1103|1101|0
1648839380000|2022-04-01 18:56:20|1103|1101.3|1103.3|1101.3|1103.3|1101.3|1103|1101.3|0
1648839390000|2022-04-01 18:56:30|1103|1101|1103.5|1101|1103.5|1101.5|1102.8|1101|7
1648839400000|2022-04-01 18:56:40|1103.3|1100.8|1102.8|1100.3|1103.5|1101|1102.8|1100.3|0
1648839410000|2022-04-01 18:56:50|1103||1102.5||1103||1102.5||0
1648839420000|2022-04-01 18:57:00|1102.8||1102.5||1102.8||1102.3||0
1648839430000|2022-04-01 18:57:10|1102.3|1100.5|1102.3|1100|1102.3|1100.5|1102.3|1099.8|0
1648839440000|2022-04-01 18:57:20|1102.5|1100.3|1102.3|1100.5|1102.8|1100.5|1102.3|1100.3|0
1648839450000|2022-04-01 18:57:30|1102.5||1102.3||1102.8||1102.3||0
1648839460000|2022-04-01 18:57:40|1102.8|1100.8|1102.5|1100.5|1102.8|1100.8|1102.5|1100.5|0
1648839470000|2022-04-01 18:57:50|1102.8|1100.8|1102.8|1100.8|1103.3|1101.5|1102.5|1100.8|1
1648839480000|2022-04-01 18:58:00|1103|1100.5|1102.8|1100.5|1103|1100.5|1102.8|1100.5|0
1648839490000|2022-04-01 18:58:10|1103|1100.8|1103|1101|1103|1101|1102.8|1100.8|0
1648839500000|2022-04-01 18:58:20||1101.3||1101.3||1101.3||1101.3|0
1648839510000|2022-04-01 18:58:30|1103.3|1101|1103.3|1101.3|1103.3|1101.3|1103.3|1101|0
1648839520000|2022-04-01 18:58:40|1103|1101|1102.8|1100.8|1103|1101|1102.8|1100.8|0
1648839530000|2022-04-01 18:58:50|1102.5||1102.3||1102.8||1102.3||0
1648839540000|2022-04-01 18:59:00|1102.5|1099.5|1102.8|1100.5|1102.8|1100.8|1102.3|1099.5|1
1648839550000|2022-04-01 18:59:10|1103|1100.8|1103|1101|1103.3|1101|1102.5|1100.5|0
1648839560000|2022-04-01 18:59:20|1103.3|1101.3|1103|1101.3|1103.3|1101.3|1103|1101.3|0
1648839570000|2022-04-01 18:59:30|1103.3|1101|1103|1101|1103.3|1101|1103|1101|0
1648839580000|2022-04-01 18:59:40|1103.3||1102.8||1103.3||1102.8||0
1648839590000|2022-04-01 18:59:50|1103|1101.3|1103|1101.3|1103.3|1101.3|1103|1101.3|0
1648839600000|2022-04-01 19:00:00|1103.3|1101.5|1103.3|1101.3|1103.8|1101.5|1103|1101.3|0
1648839610000|2022-04-01 19:00:10|1103|1101|1103|1101.3|1103.3|1101.3|1103|1101|0
1648839620000|2022-04-01 19:00:20|1103.3|1101.5|1103|1101.3|1103.3|1101.5|1103|1101.3|0
1648839630000|2022-04-01 19:00:30|1103.3|1101.5|1103.3|1101.5|1103.5|1101.5|1103|1101.5|0
1648839640000|2022-04-01 19:00:40|1103.5|1101.3|1103.8|1101.8|1104|1102|1103.3|1101.3|0
1648839650000|2022-04-01 19:00:50|1104|1102|1103.8|1102|1104|1102|1103.8|1101.8|0
1648839660000|2022-04-01 19:01:00|1104||1103.8||1104||1103.8||0
1648839670000|2022-04-01 19:01:10||1101.8||1101.8||1101.8||1101.8|0
1648839680000|2022-04-01 19:01:20||1101.5||1101.8||1101.8||1101.5|0
1648839700000|2022-04-01 19:01:40|1103.5|1101.5|1103.3|1101.5|1103.8|1101.5|1103.3|1101.5|0
1648839710000|2022-04-01 19:01:50|1103.5|1101.8|1104|1102|1104.3|1102|1103.5|1101.8|0
1648839720000|2022-04-01 19:02:00|1104.3|1102.3|1104.3|1102.3|1104.5|1102.3|1103.8|1102.3|0
1648839730000|2022-04-01 19:02:10|1104||1104||1104.3||1104||0
1648839740000|2022-04-01 19:02:20|1103.8|1101.5|1103|1101.3|1104.3|1101.8|1103|1101.3|1
1648839750000|2022-04-01 19:02:30|1102.8|1101|1103|1101|1103|1101|1102.8|1101|1
1648839760000|2022-04-01 19:02:40|1103.3||1103||1103.3||1103||0
1648839770000|2022-04-01 19:02:50|1103.3||1103.3||1103.3||1103||0
1648839780000|2022-04-01 19:03:00|1103.5|1101.3|1103.5|1101.8|1103.5|1101.8|1103.5|1101.3|0
1648839810000|2022-04-01 19:03:30|1103.8||1103.8||1103.8||1103.8||0
1648839820000|2022-04-01 19:03:40|1104||1104||1104||1104||0
1648839830000|2022-04-01 19:03:50|1104.3|1102|1104.3|1102|1104.3|1102|1104.3|1102|1
1648839840000|2022-04-01 19:04:00|1104||1104||1104||1104||0
1648839850000|2022-04-01 19:04:10|1104.3||1104.3||1104.3||1104.3||0
1648839860000|2022-04-01 19:04:20|1104|1102.3|1104|1102.3|1104.3|1102.3|1104|1102.3|0
1648839870000|2022-04-01 19:04:30|1104.3||1104.3||1104.3||1104||0
1648839880000|2022-04-01 19:04:40|1104|1101.8|1104.3|1102|1104.3|1102|1103.8|1101.8|0
1648839890000|2022-04-01 19:04:50|1104.5|1102.3|1104.5|1102|1104.8|1102.3|1104.5|1102|0
1648839900000|2022-04-01 19:05:00|1104|1101.8|1103.3|1101|1104|1101.8|1103.3|1101|0
1648839910000|2022-04-01 19:05:10|1103||1103.3||1103.3||1103||0
1648839920000|2022-04-01 19:05:20|1103|1100.8|1102.5|1100.5|1103.3|1100.8|1102.5|1100.5|0
1648839930000|2022-04-01 19:05:30|1102.8|1100.8|1102.8|1100.8|1102.8|1100.8|1102.5|1100.8|0
1648839950000|2022-04-01 19:05:50|1102.5|1100.5|1102.8|1100.5|1102.8|1100.5|1102.5|1100.5|0
1648839960000|2022-04-01 19:06:00|1102.5||1102.5||1102.8||1102.5||0
1648839970000|2022-04-01 19:06:10|1102.8|1100.3|1102.5|1100.3|1102.8|1100.3|1102.3|1100.3|0
1648839980000|2022-04-01 19:06:20|1102.3||1102.5||1102.5||1102.3||0
1648839990000|2022-04-01 19:06:30|1102.3|1100.5|1102|1100|1102.5|1100.5|1102|1100|0
1648840000000|2022-04-01 19:06:40|1102.3|1099.8|1102.3|1100|1102.3|1100|1102|1099.8|0
1648840010000|2022-04-01 19:06:50|1102.5|1100.3|1102.5|1100|1102.8|1100.3|1102.5|1100|0
1648840020000|2022-04-01 19:07:00|1102.8|1100.3|1102.5|1100|1102.8|1100.3|1102.5|1100|0
1648840030000|2022-04-01 19:07:10|1103|1101|1102.8|1100.3|1103|1101|1102.8|1100.3|0
1648840040000|2022-04-01 19:07:20|1102.5|1100|1102.5|1100|1102.5|1100|1102.5|1100|0
1648840050000|2022-04-01 19:07:30|1102.3||1102.5||1102.5||1102.3||0
1648840060000|2022-04-01 19:07:40|1102.3|1099.3|1101.5|1099.3|1102.5|1099.3|1101.5|1099.3|0
1648840070000|2022-04-01 19:07:50|1101.8|1099|1101.8|1099.3|1101.8|1099.3|1101.8|1099|0
1648840080000|2022-04-01 19:08:00|1101.5|1099|1101.5|1099|1101.5|1099|1101.5|1099|0
1648840140000|2022-04-01 19:09:00|1101.8|1099.3|1101.8|1099.3|1101.8|1099.3|1101.8|1099.3|0
1648840150000|2022-04-01 19:09:10|1101.5||1101.5||1101.5||1101.5||0
1648840160000|2022-04-01 19:09:20|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101.3|1099.3|0
1648840170000|2022-04-01 19:09:30||1099.8||1099.8||1099.8||1099|0
1648840180000|2022-04-01 19:09:40|1101|1099|1101|1099|1101|1099|1101|1099|1
1648840190000|2022-04-01 19:09:50||1099.3||1099||1099.3||1099|0
1648840200000|2022-04-01 19:10:00|1100.8|1099.3|1101|1099|1101|1099.3|1100.8|1099|0
1648840220000|2022-04-01 19:10:20||1099.3||1099||1099.3||1099|0
1648840230000|2022-04-01 19:10:30||1099.3||1099.3||1099.3||1099.3|0
1648840260000|2022-04-01 19:11:00|1100|1098|1100.5|1098.5|1100.5|1098.5|1100|1098|2
1648840270000|2022-04-01 19:11:10|1100.8|1098.8|1100.8|1098.5|1100.8|1098.8|1100.8|1098.5|0
1648840290000|2022-04-01 19:11:30|1100|1098|1100|1098|1100|1098|1100|1098|0
1648840300000|2022-04-01 19:11:40|1099.5|1097.3|1100.5|1098.3|1100.5|1098.3|1099.5|1097.3|4
1648840310000|2022-04-01 19:11:50|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|0
1648840320000|2022-04-01 19:12:00|1101||1101||1101||1100.8||0
1648840330000|2022-04-01 19:12:10|1100.8|1099|1101.3|1099.8|1101.5|1099.8|1100.5|1099|0
1648840340000|2022-04-01 19:12:20|1101.5||1101.3||1101.5||1101.3||0
1648840350000|2022-04-01 19:12:30|1101.8|1100|1101.5|1100|1101.8|1100|1101.5|1100|0
1648840360000|2022-04-01 19:12:40|1101.8|1100.3|1102.8|1100.3|1103|1101|1101.8|1100|18
1648840370000|2022-04-01 19:12:50|1102.5||1102.8||1102.8||1102.5||0
1648840380000|2022-04-01 19:13:00|1102.5|1100.5|1101.8|1099.3|1102.8|1100.5|1101.8|1099.3|0
1648840390000|2022-04-01 19:13:10|1102|1099.5|1102.3|1099.8|1102.3|1099.8|1101.8|1099.5|0
1648840400000|2022-04-01 19:13:20|1102||1102.3||1102.3||1102||0
1648840430000|2022-04-01 19:13:50|1102.5|1100|1102.5|1100.3|1102.5|1100.3|1102.3|1099.8|0
1648840440000|2022-04-01 19:14:00|1102.8|1100.5|1102.5|1100.5|1102.8|1100.5|1102.5|1100.5|0
1648840450000|2022-04-01 19:14:10|1102.8|1100.3|1102.3|1099.8|1102.8|1100.3|1102.3|1099.8|0
1648840470000|2022-04-01 19:14:30|1102.5|1099.5|1102.5|1100|1102.5|1100|1102.5|1099.5|0
1648840480000|2022-04-01 19:14:40|1102|1099.8|1102|1099.8|1102|1100.3|1102|1099.8|0
1648840500000|2022-04-01 19:15:00|1101.8|1100|1101.8|1099.5|1101.8|1100|1101.5|1099.5|0
1648840510000|2022-04-01 19:15:10|1101.5||1101.5||1101.8||1101.5||0
1648840520000|2022-04-01 19:15:20|1101.8||1101.8||1101.8||1101.8||0
1648840530000|2022-04-01 19:15:30|1101.5|1099.8|1101.8|1099.8|1101.8|1099.8|1101.5|1099.8|0
1648840550000|2022-04-01 19:15:50|1101.5|1099.5|1101.5|1099.5|1101.8|1099.5|1101.5|1099.5|0
1648840560000|2022-04-01 19:16:00|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|0
1648840570000|2022-04-01 19:16:10|1101.8|1099.8|1101.8|1099.5|1101.8|1099.8|1101.8|1099.5|0
1648840580000|2022-04-01 19:16:20|1102|1099.8|1101.8|1099.5|1102|1099.8|1101.8|1099.5|0
1648840590000|2022-04-01 19:16:30|1102|1099.8|1102|1099.5|1102|1099.8|1101.8|1099.5|0
1648840600000|2022-04-01 19:16:40||1099.8||1099.8||1099.8||1099.8|0
1648840610000|2022-04-01 19:16:50|1101.8||1102||1102||1101.8||0
1648840620000|2022-04-01 19:17:00|1101.8||1101.8||1101.8||1101.8||0
1648840630000|2022-04-01 19:17:10|1102||1102||1102||1102||0
1648840650000|2022-04-01 19:17:30|1101.8||1102||1102||1101.8||0
1648840660000|2022-04-01 19:17:40|1101.8||1102||1102||1101.8||0
1648840670000|2022-04-01 19:17:50|1101.8|1099.5|1101.5|1099.3|1102|1099.5|1101.5|1099.3|0
1648840680000|2022-04-01 19:18:00|1101.8|1099.5|1101.8|1099.3|1101.8|1099.5|1101.8|1099.3|0
1648840690000|2022-04-01 19:18:10|1101.5|1099|1101.5|1099|1101.5|1099|1101.3|1099|0
1648840710000|2022-04-01 19:18:30|1101.3||1101.3||1101.3||1101.3||0
1648840720000|2022-04-01 19:18:40|1101.5|1099.3|1101.3|1099|1101.5|1099.3|1101.3|1099|0
1648840730000|2022-04-01 19:18:50|1101|1099.3|1101.3|1099|1101.3|1099.3|1101|1099|0
1648840740000|2022-04-01 19:19:00||1098.8||1098.8||1099||1098.8|0
1648840750000|2022-04-01 19:19:10|1101|1098.5|1100.8|1098.5|1101|1098.5|1100.8|1098.5|0
1648840760000|2022-04-01 19:19:20|1100.5|1098.3|1100.5|1098.3|1101|1098.5|1100.5|1098.3|0
1648840770000|2022-04-01 19:19:30|1100.8|1098.5|1100.3|1097.8|1100.8|1098.5|1100.3|1097.8|0
1648840780000|2022-04-01 19:19:40|1100|1098|1100|1098|1100|1098.3|1099.8|1097.8|0
1648840790000|2022-04-01 19:19:50|1099.8|1098.3|1099.8|1098|1100|1098.3|1099.8|1097.8|0
1648840800000|2022-04-01 19:20:00|1100|1097.5|1099.5|1097|1100|1097.8|1099.5|1097|1
1648840810000|2022-04-01 19:20:10|1099.3|1096.8|1099.3|1096.8|1099.3|1097|1099|1096.8|0
1648840830000|2022-04-01 19:20:30|1098.8|1096.3|1098.8|1096.3|1098.8|1096.5|1098.8|1096.3|0
1648840840000|2022-04-01 19:20:40|1099|1096.5|1099.3|1096.8|1099.3|1096.8|1099|1096.5|0
1648840850000|2022-04-01 19:20:50|1099|1096.5|1099.3|1096.8|1099.3|1097|1099|1096.5|0
1648840860000|2022-04-01 19:21:00|1099.5|1097|1099.5|1097|1099.5|1097|1099.5|1097|0
1648840870000|2022-04-01 19:21:10|1099.8|1097.3|1099.8|1097.3|1099.8|1097.5|1099.5|1097.3|0
1648840880000|2022-04-01 19:21:20|1099.5|1097.5|1099.8|1097.5|1099.8|1097.5|1099.5|1097.5|0
1648840890000|2022-04-01 19:21:30|1099.5||1099.8||1099.8||1099.5||0
1648840900000|2022-04-01 19:21:40|1099.5||1099.8||1099.8||1099.5||0
1648840910000|2022-04-01 19:21:50|1099.5|1097.3|1099.5|1097|1099.5|1097.3|1099.3|1097|0
1648840920000|2022-04-01 19:22:00|1099.8|1097.3|1099.5|1097|1099.8|1097.3|1099.5|1097|0
1648840930000|2022-04-01 19:22:10|1099.8|1097.3|1099.8|1097|1099.8|1097.3|1099.8|1097|0
1648840940000|2022-04-01 19:22:20||1097.3||1097.3||1097.3||1097|0
1648840950000|2022-04-01 19:22:30|1099.5|1097|1099.5|1097|1099.5|1097|1099.5|1097|1
1648840960000|2022-04-01 19:22:40|1099.8|1097.3|1099.8|1097.3|1099.8|1097.3|1099.8|1097.3|0
1648840970000|2022-04-01 19:22:50|1099.5|1097|1099.5|1097|1099.5|1097|1099.5|1097|0
1648840980000|2022-04-01 19:23:00|1099.3|1096.8|1099.5|1097|1099.5|1097|1099.3|1096.8|0
1648840990000|2022-04-01 19:23:10|1099.3|1096.5|1099.5|1097|1099.5|1097|1099.3|1096.5|0
1648841010000|2022-04-01 19:23:30|1099.8|1096.8|1099.5|1097|1099.8|1097.3|1099.5|1096.8|0
1648841020000|2022-04-01 19:23:40|1099.3||1099.3||1099.5||1099.3||0
1648841030000|2022-04-01 19:23:50|1099.5|1097.3|1099.5|1097|1099.5|1097.3|1099.5|1097|0
1648841040000|2022-04-01 19:24:00|1099.3|1096.8|1099.3|1096.8|1099.3|1096.8|1099.3|1096.8|0
1648841050000|2022-04-01 19:24:10|1099|1097|1099.5|1097|1099.5|1097|1098.8|1096.8|0
1648841060000|2022-04-01 19:24:20|1099.3|1097.3|1099.8|1097.8|1100|1097.8|1099.3|1097.3|0
1648841070000|2022-04-01 19:24:30|1099.5||1099.5||1099.5||1099.5||0
1648841080000|2022-04-01 19:24:40|1099.3|1097.3|1100|1097.5|1100|1097.5|1099.3|1097.3|1
1648841090000|2022-04-01 19:24:50||1097.8||1097.8||1097.8||1097.8|0
1648841100000|2022-04-01 19:25:00|1099.8|1097.5|1100|1097.8|1100|1097.8|1099.8|1097.5|0
1648841120000|2022-04-01 19:25:20|1100.3|1098|1100.3|1097.8|1100.3|1098|1100.3|1097.8|0
1648841130000|2022-04-01 19:25:30|1100|1097.5|1099.5|1097|1100|1097.8|1099.5|1097|0
1648841140000|2022-04-01 19:25:40|1099.3|1097.3|1099.3|1097|1099.3|1097.3|1099.3|1097|0
1648841150000|2022-04-01 19:25:50|1099.5||1099.5||1099.5||1099.5||0
1648841160000|2022-04-01 19:26:00|1099.8|1097.3|1099.5|1097.3|1099.8|1097.3|1099.5|1097.3|0
1648841170000|2022-04-01 19:26:10|1099.3|1097|1099.5|1097|1099.5|1097.3|1099.3|1097|0
1648841180000|2022-04-01 19:26:20||1097.3||1097.3||1097.3||1097.3|0
1648841190000|2022-04-01 19:26:30|1099.8|1097.5|1099.8|1097.5|1099.8|1097.5|1099.8|1097.5|0
1648841200000|2022-04-01 19:26:40|1100|1097.8|1100|1097.8|1100.3|1097.8|1100|1097.8|0
1648841210000|2022-04-01 19:26:50|1100.3|1098|1100|1097.8|1100.3|1098|1100|1097.8|0
1648841220000|2022-04-01 19:27:00|1099.8|1097.5|1100|1097.8|1100|1097.8|1099.8|1097.5|0
1648841230000|2022-04-01 19:27:10|1099.8|1097.5|1100|1097.8|1100|1097.8|1099.8|1097.5|0
1648841240000|2022-04-01 19:27:20|1099.8|1097.5|1099.8|1097.8|1099.8|1097.8|1099.8|1097.5|0
1648841250000|2022-04-01 19:27:30|1100|1097.5|1100|1097.8|1100|1097.8|1100|1097.5|0
1648841260000|2022-04-01 19:27:40|1099.8|1097.5|1099.8|1097.5|1100|1097.8|1099.8|1097.5|0
1648841270000|2022-04-01 19:27:50|1100||1099.5||1100||1099.5||0
1648841280000|2022-04-01 19:28:00|1099.8||1099.8||1099.8||1099.8||0
1648841290000|2022-04-01 19:28:10||1097.3||1097.5||1097.5||1097.3|0
1648841300000|2022-04-01 19:28:20|1100|1097.3|1099.8|1097.5|1100|1097.5|1099.8|1097.3|0
1648841310000|2022-04-01 19:28:30||1097.3||1097.8||1097.8||1097.3|0
1648841330000|2022-04-01 19:28:50||1097.5||1097.8||1097.8||1097.5|0
1648841340000|2022-04-01 19:29:00|1100|1097.5|1099.5|1097.3|1100|1097.8|1099.5|1097.3|0
1648841350000|2022-04-01 19:29:10|1099.8|1097.5|1099.5|1097.5|1099.8|1097.8|1099.5|1097.3|0
1648841360000|2022-04-01 19:29:20|1099.8|1097.3|1099.5|1097.3|1099.8|1097.5|1099.5|1097.3|0
1648841370000|2022-04-01 19:29:30|1099.3|1097.5|1099.3|1097|1099.3|1097.5|1099.3|1097|0
1648841380000|2022-04-01 19:29:40|1099.5|1097.3|1099.5|1097.3|1099.5|1097.3|1099.3|1097|0
1648841390000|2022-04-01 19:29:50||1097.5||1097.5||1097.5||1097.5|0
1648841400000|2022-04-01 19:30:00|1099.3|1097|1099.3|1097.3|1099.5|1097.3|1099.3|1097|1
1648841410000|2022-04-01 19:30:10|1099.5||1099.5||1099.5||1099.5||0
1648841420000|2022-04-01 19:30:20|1099.8|1097|1099.5|1097.3|1099.8|1097.5|1099.5|1097|0
1648841430000|2022-04-01 19:30:30|1099.8|1097.5|1100|1097.5|1100|1097.8|1099.8|1097.5|0
1648841440000|2022-04-01 19:30:40|1099.8|1097.3|1099.5|1097.5|1100|1097.5|1099.5|1097.3|0
1648841450000|2022-04-01 19:30:50|1099.3|1097.3|1099.3|1097|1099.3|1097.3|1099|1097|0
1648841460000|2022-04-01 19:31:00|1099.5|1097.3|1099|1097|1099.5|1097.3|1099|1096.5|0
1648841470000|2022-04-01 19:31:10|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|1098.8|1096.8|0
1648841480000|2022-04-01 19:31:20|1099|1097|1098.8|1097|1099|1097|1098.8|1097|0
1648841490000|2022-04-01 19:31:30|1099||1098.8||1099||1098.8||0
1648841500000|2022-04-01 19:31:40|1099|1096.8|1099|1096.8|1099|1096.8|1099|1096.8|0
1648841530000|2022-04-01 19:32:10|1098.8||1098.8||1098.8||1098.8||1
1648841560000|2022-04-01 19:32:40|1098.5|1096|1098.5|1096.5|1098.5|1096.5|1098.5|1096|1
1648841570000|2022-04-01 19:32:50|1098.8|1096|1098.8|1096.3|1098.8|1096.3|1098.8|1096|0
1648841580000|2022-04-01 19:33:00|1098.5|1096.8|1098.5|1096.5|1098.5|1096.8|1098.3|1096.5|0
1648841590000|2022-04-01 19:33:10|1098|1096.3|1097.8|1096|1098|1096.3|1097.8|1096|2
1648841620000|2022-04-01 19:33:40|1098|1096.3|1098|1096.3|1098|1096.3|1098|1096|0
1648841630000|2022-04-01 19:33:50||1096||1096||1096||1096|0
1648841640000|2022-04-01 19:34:00|1097.8||1097.8||1097.8||1097.8||0
1648841650000|2022-04-01 19:34:10|1098|1096.3|1098|1096.3|1098|1096.3|1098|1096.3|0
1648841660000|2022-04-01 19:34:20|1098.5|1096|1098|1096|1098.5|1096|1098|1096|0
1648841670000|2022-04-01 19:34:30|1097.8||1098||1098||1097.8||0
1648841680000|2022-04-01 19:34:40|1097.8|1095.5|1097.8|1096|1098|1096|1097.8|1095.5|0
1648841690000|2022-04-01 19:34:50|1098|1095.8|1098|1096|1098|1096|1098|1095.8|0
1648841710000|2022-04-01 19:35:10||1096.3||1096.3||1096.3||1096.3|0
1648841720000|2022-04-01 19:35:20|1098.3||1098.3||1098.3||1098.3||0
1648841750000|2022-04-01 19:35:50|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|0
1648841770000|2022-04-01 19:36:10|1098.8||1098.8||1098.8||1098.8||1
1648841780000|2022-04-01 19:36:20|1099.3|1097.3|1099.3|1097.5|1099.3|1097.5|1099.3|1097.3|1
1648841790000|2022-04-01 19:36:30|1099|1097.3|1099.3|1097.3|1099.3|1097.3|1099|1096.8|4
1648841800000|2022-04-01 19:36:40|1099.5|1097.8|1099.8|1097.8|1099.8|1097.8|1099.5|1097.8|0
1648841810000|2022-04-01 19:36:50|1099.5|1097.5|1099|1096.8|1099.5|1097.5|1099|1096.8|2
1648841830000|2022-04-01 19:37:10||1097||1097||1097||1096.8|0
1648841840000|2022-04-01 19:37:20||1096.8||1097||1097||1096.8|0
1648841850000|2022-04-01 19:37:30||1096.8||1096.8||1096.8||1096.8|0
1648841860000|2022-04-01 19:37:40||1097||1097||1097||1096.8|0
1648841870000|2022-04-01 19:37:50||1096.8||1097||1097||1096.8|0
1648841880000|2022-04-01 19:38:00||1096.8||1096.8||1097||1096.8|0
1648841890000|2022-04-01 19:38:10|1099.3|1097|1099.3|1097.5|1099.3|1097.5|1099.3|1096.8|1
1648841900000|2022-04-01 19:38:20|1100|1098|1100|1098|1100|1098|1100|1098|1
1648841910000|2022-04-01 19:38:30|1099.8||1099.8||1099.8||1099.5||0
1648841930000|2022-04-01 19:38:50|1100||1099.8||1100.3||1099.5||0
1648841940000|2022-04-01 19:39:00|1100||1100||1100||1099.8||0
1648841950000|2022-04-01 19:39:10|1099.8||1100||1100||1099.8||0
1648841970000|2022-04-01 19:39:30|1100.3|1098.3|1100.3|1098|1100.3|1098.3|1100.3|1098|0
1648841980000|2022-04-01 19:39:40|1100||1100||1100.3||1100||0
1648841990000|2022-04-01 19:39:50|1099.8||1100||1100||1099.8||0
1648842000000|2022-04-01 19:40:00|1099.8|1098.3|1100.3|1098.3|1100.3|1098.3|1099.8|1098.3|0
1648842010000|2022-04-01 19:40:10|1100.5|1098.5|1100.3|1098.3|1100.5|1098.5|1100.3|1098.3|0
1648842020000|2022-04-01 19:40:20|1100.5|1098.5|1100.3|1098.5|1100.5|1098.5|1100.3|1098.3|0
1648842030000|2022-04-01 19:40:30|1100.5||1100.3||1100.5||1100.3||0
1648842040000|2022-04-01 19:40:40|1100.5|1098.8|1100.8|1098.8|1100.8|1098.8|1100.3|1098.8|1
1648842050000|2022-04-01 19:40:50|1100.5||1100.5||1100.5||1100.5||0
1648842060000|2022-04-01 19:41:00|1100.8||1100.8||1100.8||1100.5||0
1648842070000|2022-04-01 19:41:10|1101|1099|1101.5|1099.5|1101.5|1099.5|1101|1099|0
1648842080000|2022-04-01 19:41:20|1101.3|1099.8|1101.3|1099.8|1101.5|1099.8|1101.3|1099.8|0
1648842090000|2022-04-01 19:41:30|1101.5||1101.5||1101.5||1101.5||0
1648842130000|2022-04-01 19:42:10|1101.3|1100|1101.8|1100|1101.8|1100|1101.3|1100|3
1648842150000|2022-04-01 19:42:30|1102||1102||1102.3||1102||0
1648842160000|2022-04-01 19:42:40|1102.3||1102||1102.3||1102||0
1648842180000|2022-04-01 19:43:00|1101.8||1101.8||1102||1101.8||0
1648842190000|2022-04-01 19:43:10|1102||1102||1102||1101.8||0
1648842200000|2022-04-01 19:43:20|1101.8|1099.8|1101.8|1099.8|1102|1099.8|1101.8|1099.8|0
1648842210000|2022-04-01 19:43:30|1102|1100|1102|1100|1102|1100|1102|1100|0
1648842220000|2022-04-01 19:43:40|1101.8|1099.8|1102|1100|1102|1100|1101.8|1099.8|0
1648842230000|2022-04-01 19:43:50||1099.8||1100||1100||1099.8|0
1648842240000|2022-04-01 19:44:00|1101.8|1099.8|1101.3|1099|1101.8|1099.8|1101.3|1099|0
1648842250000|2022-04-01 19:44:10|1101||1101||1101.3||1101||0
1648842260000|2022-04-01 19:44:20|1100.8||1101||1101||1100.8||0
1648842300000|2022-04-01 19:45:00|1101.3|1099.3|1101.3|1099|1101.3|1099.3|1101|1099|0
1648842320000|2022-04-01 19:45:20|1101||1101||1101||1101||0
1648842350000|2022-04-01 19:45:50|1101.5|1099.3|1101.3|1099.3|1101.5|1099.3|1101.3|1099.3|0
1648842360000|2022-04-01 19:46:00|1101.5|1099.5|1101.8|1099.5|1101.8|1099.5|1101.5|1099.3|0
1648842370000|2022-04-01 19:46:10|1101.5|1099.3|1101.8|1099.5|1101.8|1099.5|1101.5|1099.3|0
1648842380000|2022-04-01 19:46:20||1099.8||1099.8||1099.8||1099.5|0
1648842390000|2022-04-01 19:46:30|1102|1100|1101.5|1099.3|1102|1100|1101.5|1099.3|0
1648842400000|2022-04-01 19:46:40|1101.8|1099.5|1101.8|1099.5|1101.8|1099.5|1101.8|1099.5|0
1648842410000|2022-04-01 19:46:50|1102|1099.8|1102.3|1099.8|1102.3|1100|1102|1099.8|0
1648842420000|2022-04-01 19:47:00|1102|1100|1102|1099.8|1102.3|1100|1102|1099.8|0
1648842430000|2022-04-01 19:47:10|1102.3|1100|1102.3|1100.3|1102.3|1100.3|1102.3|1100|0
1648842440000|2022-04-01 19:47:20|1102.5|1100.5|1102.5|1100.5|1102.5|1100.5|1102.5|1100.5|0
1648842450000|2022-04-01 19:47:30|1102.8|1100.3|1103|1100.8|1103|1100.8|1102.3|1100.3|0
1648842460000|2022-04-01 19:47:40|1102.8|1101|1103|1100.8|1103|1101|1102.8|1100.8|0
1648842470000|2022-04-01 19:47:50|1102.8|1101|1103.3|1101|1103.3|1101.3|1102.8|1101|0
1648842480000|2022-04-01 19:48:00|1103|1101.3|1103.3|1101.3|1103.3|1101.3|1103|1101.3|0
1648842490000|2022-04-01 19:48:10|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|1103.3|1101.5|0
1648842520000|2022-04-01 19:48:40|1103.3|1101.3|1103.3|1101|1103.3|1101.3|1103.3|1101|0
1648842530000|2022-04-01 19:48:50||1101.3||1101||1101.3||1101|0
1648842560000|2022-04-01 19:49:20||1101.3||1101||1101.3||1101|0
1648842570000|2022-04-01 19:49:30|1103.5|1101.3|1103.5|1101.3|1103.5|1101.3|1103.5|1101.3|0
1648842580000|2022-04-01 19:49:40|1103.3|1101.5|1103.3|1101.3|1103.3|1101.5|1103.3|1101.3|0
1648842600000|2022-04-01 19:50:00|1103|1101|1103|1101|1103|1101|1103|1101|0
1648842620000|2022-04-01 19:50:20||1100.8||1101||1101||1100.8|0
1648842630000|2022-04-01 19:50:30|1103.5|1100.8|1103.5|1101|1103.5|1101|1103.5|1100.8|0
1648842640000|2022-04-01 19:50:40|1103.3|1101.3|1103.5|1101.3|1104|1101.5|1103.3|1101|0
1648842650000|2022-04-01 19:50:50|1103.8|1101.5|1103.5|1101.3|1103.8|1101.5|1103.5|1101.3|0
1648842660000|2022-04-01 19:51:00|1103.8|1101.5|1103.5|1101|1103.8|1101.5|1103.5|1101|0
1648842670000|2022-04-01 19:51:10|1103.3||1103.3||1103.5||1103||0
1648842690000|2022-04-01 19:51:30|1103||1103.3||1103.3||1103||0
1648842700000|2022-04-01 19:51:40|1103||1103.3||1103.3||1103||0
1648842710000|2022-04-01 19:51:50|1103|1101.3|1103.3|1101.3|1103.5|1101.3|1103|1101.3|0
1648842720000|2022-04-01 19:52:00|1103||1103||1103||1103||0
1648842730000|2022-04-01 19:52:10|1103.3||1103.3||1103.3||1103.3||0
1648842740000|2022-04-01 19:52:20|1103||1103||1103||1103||0
1648842750000|2022-04-01 19:52:30|1103.3|1101.8|1103.8|1102|1103.8|1102|1103.3|1101.8|5
1648842760000|2022-04-01 19:52:40|1103.5|1101.8|1103.5|1101.8|1103.5|1102|1103.5|1101.8|0
1648842770000|2022-04-01 19:52:50|1103.8|1102|1103.5|1102|1103.8|1102|1103.5|1101.8|0
1648842780000|2022-04-01 19:53:00|1103.8|1102.3|1103.5|1101.8|1103.8|1102.3|1103.5|1101.8|2
1648842790000|2022-04-01 19:53:10|1103.8|1102|1103.8|1102.3|1103.8|1102.3|1103.8|1102|0
1648842800000|2022-04-01 19:53:20|1103.5|1102|1103.5|1102|1103.8|1102|1103.5|1102|0
1648842810000|2022-04-01 19:53:30|1103.3|1101.8|1103.5|1101.5|1103.5|1101.8|1103|1101.3|1
1648842820000|2022-04-01 19:53:40||1101.8||1101.8||1101.8||1101.8|0
1648842830000|2022-04-01 19:53:50|1103.8|1102|1103.8|1102|1103.8|1102|1103.8|1101.8|0
1648842840000|2022-04-01 19:54:00|1103.5|1101.8|1104|1102.3|1104|1102.3|1103.5|1101.8|0
1648842850000|2022-04-01 19:54:10|1103.8|1102|1104|1102.3|1104|1102.3|1103.8|1102|0
1648842860000|2022-04-01 19:54:20|1103.8|1102|1104|1102.3|1104|1102.3|1103.8|1102|0
1648842870000|2022-04-01 19:54:30|1103.8|1102|1103.8|1102|1103.8|1102|1103.8|1102|1
1648842880000|2022-04-01 19:54:40|1104|1101.8|1103.8|1101.8|1104|1101.8|1103.8|1101.8|1
1648842890000|2022-04-01 19:54:50|1103.3|1102|1103.3|1101.5|1103.3|1102|1103.3|1101.3|0
1648842900000|2022-04-01 19:55:00|1103|1101.3|1103|1101.3|1103|1101.3|1103|1101.3|1
1648842910000|2022-04-01 19:55:10|1102.8|1101|1102.8|1100.8|1102.8|1101|1102.8|1100.8|6
1648842920000|2022-04-01 19:55:20|1103.5|1101|1103|1101|1103.5|1101.3|1103|1101|0
1648842930000|2022-04-01 19:55:30|1102.8|1101.3|1102.5|1100.5|1102.8|1101.3|1102.5|1100.5|0
1648842940000|2022-04-01 19:55:40|1102.8|1100.8|1103|1101|1103|1101.3|1102.8|1100.8|0
1648842950000|2022-04-01 19:55:50||1100.8||1101||1101||1100.8|0
1648842960000|2022-04-01 19:56:00|1102.8|1100.8|1103|1100.8|1103|1100.8|1102.8|1100.8|0
1648842970000|2022-04-01 19:56:10|1102.8|1101|1102.8|1101.3|1103|1101.3|1102.8|1100.8|0
1648842980000|2022-04-01 19:56:20|1102.5|1100.8|1102.5|1100.5|1102.5|1100.8|1102.3|1100.5|0
1648842990000|2022-04-01 19:56:30|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|2
1648843000000|2022-04-01 19:56:40|1102.5|1100.5|1102.5|1100.5|1102.5|1100.5|1102.5|1100.5|0
1648843010000|2022-04-01 19:56:50|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|0
1648843020000|2022-04-01 19:57:00|1102|1100.5|1102.5|1100.8|1102.8|1100.8|1102|1100.5|0
1648843040000|2022-04-01 19:57:20|1102.8|1101|1102.8|1101|1102.8|1101|1102.5|1101|0
1648843050000|2022-04-01 19:57:30|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|1
1648843060000|2022-04-01 19:57:40||1101.3||1101.3||1101.5||1101|2
1648843080000|2022-04-01 19:58:00||1101.5||1101.5||1101.5||1101.5|0
1648843090000|2022-04-01 19:58:10|1103.5||1103.5||1103.5||1103.5||1
1648843100000|2022-04-01 19:58:20||1101.8||1101.8||1101.8||1101.8|0
1648843110000|2022-04-01 19:58:30|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|0
1648843120000|2022-04-01 19:58:40|1103.5|1101.8|1103.5|1101.8|1103.5|1101.8|1103.5|1101.8|0
1648843130000|2022-04-01 19:58:50|1103.3|1101.5|1103.3|1101.5|1103.5|1101.5|1103.3|1101.5|0
1648843140000|2022-04-01 19:59:00|1103.5|1101.8|1103|1101.5|1103.5|1101.8|1103|1101.5|1
1648843160000|2022-04-01 19:59:20|1102.8|1101|1102.8|1101|1102.8|1101|1102.8|1101|2
1648843170000|2022-04-01 19:59:30|1103|1100.5|1102.5|1100.8|1103|1100.8|1102.5|1100.5|1
1648843180000|2022-04-01 19:59:40|1102.3|1100.5|1101.8|1100.3|1102.3|1100.5|1101.8|1100.3|0
1648843190000|2022-04-01 19:59:50|1102||1102.5||1102.5||1102||0
1648843200000|2022-04-01 20:00:00|1102.3|1100.5|1102.3|1100.3|1102.5|1100.8|1102.3|1100.3|0
1648843210000|2022-04-01 20:00:10|1102|1100.5|1102|1100.3|1102.3|1100.5|1102|1100.3|0
1648843240000|2022-04-01 20:00:40|||||||||1
1648843250000|2022-04-01 20:00:50|1102.5|1100.5|1102.5|1100.5|1102.5|1101|1102.5|1100.5|1
1648843260000|2022-04-01 20:01:00|1103|1100.8|1102.8|1101|1103|1101|1102.8|1100.8|0
1648843270000|2022-04-01 20:01:10|1103.3|1101.3|1103|1101.5|1103.3|1101.5|1103|1101.3|1
1648843280000|2022-04-01 20:01:20|1102.8|1101.8|1102.8|1101|1103.3|1101.8|1102.8|1101|1
1648843290000|2022-04-01 20:01:30||1101.3||1101||1101.3||1101|0
1648843300000|2022-04-01 20:01:40|1103|1101.8|1103|1101.5|1103|1101.8|1102.8|1101|5
1648843310000|2022-04-01 20:01:50|1102.8|1101.3|1103|1101.3|1103|1101.5|1102.8|1101.3|2
1648843320000|2022-04-01 20:02:00|1102.8|1100.8|1102.8|1101.3|1102.8|1101.3|1102.8|1100.8|1
1648843340000|2022-04-01 20:02:20|||||||||1
1648843350000|2022-04-01 20:02:30|||||||||1
1648843360000|2022-04-01 20:02:40|1102.5|1101|1102|1099.8|1102.5|1101|1102|1099.8|5
1648843370000|2022-04-01 20:02:50||1100||1099.8||1100||1099.8|0
1648843380000|2022-04-01 20:03:00||1100||1100||1100||1100|0
1648843390000|2022-04-01 20:03:10||1099.8||1100||1100||1099.8|0
1648843400000|2022-04-01 20:03:20|1102.3|1100.3|1102.3|1100.3|1102.3|1100.5|1102|1100.3|0
1648843410000|2022-04-01 20:03:30|1102||1102||1102.3||1102||0
1648843420000|2022-04-01 20:03:40|1102.3|1100|1102.3|1100.3|1102.3|1100.3|1102|1100|0
1648843430000|2022-04-01 20:03:50|1102|1100|1102|1100|1102.3|1100|1102|1100|0
1648843440000|2022-04-01 20:04:00|1102.3||1102||1102.3||1102||0
1648843450000|2022-04-01 20:04:10|1102.3||1102||1102.3||1102||0
1648843470000|2022-04-01 20:04:30|1102.3|1100.3|1102.3|1100|1102.3|1100.3|1102|1100|0
1648843480000|2022-04-01 20:04:40|1102|1100.3|1102.3|1100|1102.3|1100.3|1102|1100|0
1648843500000|2022-04-01 20:05:00|1102||1102.3||1102.3||1102||0
1648843510000|2022-04-01 20:05:10|1102||1102||1102||1102||0
1648843520000|2022-04-01 20:05:20|1102.3|1101|1102.5|1101|1102.5|1101|1102|1101|1
1648843530000|2022-04-01 20:05:30|1102.8||1102.8||1102.8||1102.8||0
1648843540000|2022-04-01 20:05:40|1102.3|1100.3|1102.3|1101|1102.8|1101|1102.3|1100.3|1
1648843550000|2022-04-01 20:05:50|1102|1100|1102|1100|1102|1100|1102|1100|2
1648843560000|2022-04-01 20:06:00|1102.3||1102||1102.3||1102||0
1648843570000|2022-04-01 20:06:10||1099.8||1099.8||1099.8||1099.8|1
1648843580000|2022-04-01 20:06:20|1101.8|1100.5|1101.8|1100.5|1101.8|1100.5|1101.8|1100.5|0
1648843590000|2022-04-01 20:06:30||1100.3||1100||1100.3||1099.8|0
1648843600000|2022-04-01 20:06:40|1102.3||1102.3||1102.3||1102.3||0
1648843610000|2022-04-01 20:06:50|1102||1102.3||1102.3||1102||0
1648843620000|2022-04-01 20:07:00|1102||1102||1102||1102||0
1648843630000|2022-04-01 20:07:10|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|0
1648843650000|2022-04-01 20:07:30||1100.8||1100.8||1100.8||1100.8|0
1648843660000|2022-04-01 20:07:40||1100.3||1100.3||1100.3||1100.3|0
1648843670000|2022-04-01 20:07:50|1102|1100|1101.5|1099.8|1102|1100|1101.5|1099.8|1
1648843680000|2022-04-01 20:08:00|1101.8||1101.8||1101.8||1101.8||0
1648843700000|2022-04-01 20:08:20|1101.5||1101.5||1101.5||1101.5||0
1648843710000|2022-04-01 20:08:30|1101.8|1100.3|1102|1100.3|1102|1100.3|1101.5|1100.3|2
1648843720000|2022-04-01 20:08:40|1101.8||1101.8||1101.8||1101.8||0
1648843730000|2022-04-01 20:08:50|1101.5||1102||1102||1101.5||1
1648843740000|2022-04-01 20:09:00|1102.3||1102.3||1102.3||1102.3||1
1648843760000|2022-04-01 20:09:20|1102.5||1102.3||1102.5||1102.3||0
1648843770000|2022-04-01 20:09:30|1102.5||1102.3||1102.5||1102.3||0
1648843780000|2022-04-01 20:09:40|1102.5||1102||1102.5||1102||0
1648843790000|2022-04-01 20:09:50|1101.8||1102||1102||1101.8||1
1648843850000|2022-04-01 20:10:50|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1101.5|1099.8|0
1648843870000|2022-04-01 20:11:10|1102||1102||1102||1101.8||0
1648843880000|2022-04-01 20:11:20||1100||1100||1100||1100|1
1648843890000|2022-04-01 20:11:30|1101.8|1099.8|1102|1099.8|1102|1099.8|1101.8|1099.8|0
1648843900000|2022-04-01 20:11:40||1100||1099.8||1100||1099.8|0
1648843920000|2022-04-01 20:12:00||1100||1100||1100||1100|0
1648843930000|2022-04-01 20:12:10|1101.8|1099.8|1102|1099.8|1102|1099.8|1101.8|1099.8|2
1648843940000|2022-04-01 20:12:20|1101.8||1101.8||1102||1101.8||0
1648843950000|2022-04-01 20:12:30|1102||1101.8||1102||1101.8||1
1648843960000|2022-04-01 20:12:40|1102|1100|1102|1100.3|1102|1100.3|1101.8|1099.8|2
1648843970000|2022-04-01 20:12:50||1100||1100.3||1100.3||1100|0
1648843980000|2022-04-01 20:13:00||1100.5||1100.5||1100.5||1100.5|0
1648843990000|2022-04-01 20:13:10|1102.3|1100.3|1102.3|1100.5|1102.3|1100.5|1102.3|1100.3|1
1648844000000|2022-04-01 20:13:20|1102||1102||1102||1102||0
1648844010000|2022-04-01 20:13:30|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|0
1648844020000|2022-04-01 20:13:40|1102.5|1100.5|1102|1100.5|1102.5|1100.5|1102|1100.3|0
1648844030000|2022-04-01 20:13:50||1100.3||1100.5||1100.5||1100.3|1
1648844040000|2022-04-01 20:14:00|1102.5|1100.8|1102.5|1100.5|1102.5|1100.8|1102.5|1100.3|5
1648844060000|2022-04-01 20:14:20|1102.8|1100.8|1102.8|1100.8|1103|1100.8|1102.8|1100.5|0
1648844070000|2022-04-01 20:14:30|1102.5|1100.5|1102.3|1100.3|1102.5|1100.5|1102.3|1100|0
1648844080000|2022-04-01 20:14:40|1102.5|1100|1102|1100|1102.5|1100|1102|1100|0
1648844100000|2022-04-01 20:15:00|1101.8|1099.8|1102|1100|1102|1100|1101.8|1099.8|0
1648844110000|2022-04-01 20:15:10||1099.8||1100||1100||1099.8|0
1648844160000|2022-04-01 20:16:00|1101.8|1099.8|1101.8|1099.8|1102|1100.3|1101.5|1099.8|0
1648844170000|2022-04-01 20:16:10|1102|1100|1102|1100.3|1102.3|1100.3|1102|1100|0
1648844190000|2022-04-01 20:16:30|||||||||3
1648844200000|2022-04-01 20:16:40|||||||||1
1648844210000|2022-04-01 20:16:50||1100||1100||1100||1100|1
1648844220000|2022-04-01 20:17:00||1099.8||1099.8||1099.8||1099.8|0
1648844290000|2022-04-01 20:18:10||1100||1100||1100||1100|0
1648844310000|2022-04-01 20:18:30||1099.8||1099.8||1099.8||1099.8|0
1648844320000|2022-04-01 20:18:40||1100||1100||1100||1099.8|0
1648844370000|2022-04-01 20:19:30||1099.8||1100||1100||1099.8|3
1648844400000|2022-04-01 20:20:00||1099.8||1100||1100||1099.8|0
1648844410000|2022-04-01 20:20:10|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|0
1648844420000|2022-04-01 20:20:20|1102.5|1100.8|1102.5|1100.8|1102.8|1100.8|1102.5|1100.8|0
1648844440000|2022-04-01 20:20:40|1102.8|1101|1102.8|1101|1103|1101.3|1102.8|1100.8|0
1648844450000|2022-04-01 20:20:50|1103|1100.8|1103|1101.3|1103|1101.3|1103|1100.8|0
1648844460000|2022-04-01 20:21:00||1101.5||1101.3||1101.5||1101.3|0
1648844470000|2022-04-01 20:21:10|1102.8|1101|1103|1101|1103|1101|1102.8|1100.8|0
1648844480000|2022-04-01 20:21:20|1102.8||1102.8||1103||1102.8||0
1648844490000|2022-04-01 20:21:30|1103|1100.8|1103|1101|1103|1101|1102.8|1100.8|0
1648844500000|2022-04-01 20:21:40|1102.8||1102.8||1102.8||1102.8||0
1648844510000|2022-04-01 20:21:50|1103||1103||1103||1103||0
1648844520000|2022-04-01 20:22:00|1102.8|1101.5|1103|1101|1103|1101.5|1102.8|1101|0
1648844530000|2022-04-01 20:22:10|1102.8||1102.8||1103||1102.8||0
1648844540000|2022-04-01 20:22:20|1103|1100.8|1103|1101|1103|1101|1103|1100.8|0
1648844590000|2022-04-01 20:23:10|1102.8||1102.8||1103||1102.8||0
1648844610000|2022-04-01 20:23:30|1103|1101.3|1103.3|1101.3|1103.3|1101.3|1103|1101.3|0
1648844620000|2022-04-01 20:23:40||1101||1101||1101||1101|0
1648844630000|2022-04-01 20:23:50|1103|1101.3|1103.3|1101.3|1103.3|1101.3|1103|1101.3|6
1648844650000|2022-04-01 20:24:10||1101.5||1101.5||1101.5||1101.5|0
1648844660000|2022-04-01 20:24:20||1101.3||1101.3||1101.3||1101.3|0
1648844670000|2022-04-01 20:24:30||1101.5||1101.5||1101.5||1101.3|0
1648844690000|2022-04-01 20:24:50||1101.3||1101.3||1101.3||1101.3|0
1648844700000|2022-04-01 20:25:00|1103|1101|1102.8|1101|1103|1101|1102.8|1101|0
1648844710000|2022-04-01 20:25:10|1103||1103.3||1103.3||1103||0
1648844720000|2022-04-01 20:25:20|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|0
1648844730000|2022-04-01 20:25:30|1104|1102|1104|1102|1104|1102|1104|1102|0
1648844740000|2022-04-01 20:25:40|1103.5|1101.5|1103.8|1101.8|1104|1102|1103.5|1101.5|0
1648844750000|2022-04-01 20:25:50|1104|1102|1103.8|1101.8|1104|1102|1103.8|1101.8|0
1648844760000|2022-04-01 20:26:00|1104|1102|1104|1102|1104|1102|1104|1102|0
1648844780000|2022-04-01 20:26:20||1101.8||1101.8||1101.8||1101.8|0
1648844790000|2022-04-01 20:26:30||1102||1102||1102||1102|0
1648844820000|2022-04-01 20:27:00||1101.8||1102||1102||1101.8|0
1648844940000|2022-04-01 20:29:00|1103.8||1103.8||1103.8||1103.8||0
1648844960000|2022-04-01 20:29:20|1104||1104||1104||1104||0
1648844990000|2022-04-01 20:29:50|1104.3|1102.3|1104.3|1101.8|1104.3|1102.3|1104.3|1101.8|0
1648845000000|2022-04-01 20:30:00||1102||1101.8||1102||1101.8|0
1648845010000|2022-04-01 20:30:10||1102||1102||1102||1102|0
1648845050000|2022-04-01 20:30:50||1102.3||1102.3||1102.3||1102.3|0
1648845060000|2022-04-01 20:31:00|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1648845080000|2022-04-01 20:31:20|1104.5|1102.3|1104.5|1102.5|1104.5|1102.5|1104.5|1102.3|2
1648845090000|2022-04-01 20:31:30|1104|1102|1103.8|1102.5|1104|1102.5|1103.8|1102|2
1648845100000|2022-04-01 20:31:40|1104|1102|1104|1102|1104|1102|1103.8|1102|3
1648845110000|2022-04-01 20:31:50||1102.3||1102.3||1102.3||1102.3|0
1648845120000|2022-04-01 20:32:00|1103.8|1102|1104.5|1102.3|1104.5|1102.3|1103.8|1102|0
1648845180000|2022-04-01 20:33:00|1104.3|1102|1104.3|1102.3|1104.3|1102.3|1104.3|1102|2
1648845190000|2022-04-01 20:33:10||1102||1102||1102||1102|0
1648845210000|2022-04-01 20:33:30||1102.3||1102.3||1102.3||1102.3|0
1648845220000|2022-04-01 20:33:40|1104.5|1102|1104.5|1102|1104.5|1102|1104.5|1102|1
1648845230000|2022-04-01 20:33:50|1104.3|1102.3|1104.5|1102|1104.5|1102.3|1104.3|1102|0
1648845300000|2022-04-01 20:35:00|1104.3|1102.8|1105|1103.3|1105.3|1103.3|1104.3|1102.8|1
1648845310000|2022-04-01 20:35:10|1105.3|1103|1105.3|1103.3|1105.3|1103.3|1105.3|1103|0
1648845360000|2022-04-01 20:36:00|1105|1103|1105|1103|1105|1103|1105|1103|0
1648845370000|2022-04-01 20:36:10|1105.3||1105.3||1105.3||1105.3||0
1648845420000|2022-04-01 20:37:00||1102.8||1102.8||1102.8||1102.8|0
1648845430000|2022-04-01 20:37:10|1105||1104.8||1105||1104.8||0
1648845460000|2022-04-01 20:37:40||1102.5||1102.5||1102.5||1102.5|0
1648845470000|2022-04-01 20:37:50||1102.8||1102.8||1102.8||1102.8|0
1648845500000|2022-04-01 20:38:20|1105.3|1103.3|1105.5|1103.8|1105.5|1103.8|1105.3|1103.3|4
1648845510000|2022-04-01 20:38:30|1105.8|1104|1105.8|1104|1105.8|1104|1105.8|1103.8|10
1648845590000|2022-04-01 20:39:50|1106.3|1104.8|1106.5|1104.8|1106.5|1104.8|1106.3|1104.8|1
1648845600000|2022-04-01 20:40:00|1106.8|1104.5|1106.5|1104.5|1106.8|1104.5|1106.5|1104.5|1
1648845610000|2022-04-01 20:40:10|1106.8||1106.5||1106.8||1106.5||0
1648845620000|2022-04-01 20:40:20||1104.3||1104.5||1104.5||1104.3|0
1648845650000|2022-04-01 20:40:50||1104||1104||1104||1104|0
1648845660000|2022-04-01 20:41:00|1106.8||1106.8||1106.8||1106.8||0
1648845670000|2022-04-01 20:41:10|||||||||1
1648845690000|2022-04-01 20:41:30|1106.5|1103.8|1106.5|1103.8|1106.5|1103.8|1106.5|1103.8|2
1648845740000|2022-04-01 20:42:20|1105.3|1102.8|1105.3|1102.8|1105.3|1102.8|1105|1102.3|1
1648845760000|2022-04-01 20:42:40|1105||1105||1105||1105||0
1648845780000|2022-04-01 20:43:00|1105.3||1105.3||1105.8||1105.3||1
1648845790000|2022-04-01 20:43:10||1102.5||1102.5||1102.5||1102.5|0
1648845860000|2022-04-01 20:44:20||1102.8||1102.8||1102.8||1102.8|0
1648845870000|2022-04-01 20:44:30|1105||1105||1105||1105||0
1648845890000|2022-04-01 20:44:50||1101.3||1101.3||1101.3||1101.3|1
1648845900000|2022-04-01 20:45:00|1105.3|1102.8|1105|1102.8|1105.3|1102.8|1105|1102.8|0
1648845910000|2022-04-01 20:45:10||1102.3||1102.3||1102.3||1102.3|0
1648845970000|2022-04-01 20:46:10||1102.5||1102.5||1102.5||1102.5|2
1648845980000|2022-04-01 20:46:20|1104.8|1102.3|1105|1102.3|1105|1102.8|1104.8|1102|0
1648845990000|2022-04-01 20:46:30|1105.3|1102.5|1105.3|1102.5|1105.3|1102.5|1105.3|1102.5|1
1648846020000|2022-04-01 20:47:00|1104.3|1101.5|1104|1101.5|1104.3|1101.5|1103.5|1101.5|3
1648846030000|2022-04-01 20:47:10|1104.3||1104.3||1104.3||1104.3||1
1648846060000|2022-04-01 20:47:40|1104.5|1102|1105|1102.3|1105.3|1102.5|1104.3|1102|2
1648846080000|2022-04-01 20:48:00|1105.3|1102.5|1106|1102.3|1106|1102.8|1105.3|1102|1
1648846090000|2022-04-01 20:48:10||1102.8||1102.8||1102.8||1102.8|0
1648846100000|2022-04-01 20:48:20||1103||1103||1103||1103|0
1648846110000|2022-04-01 20:48:30||1103.3||1102.8||1103.8||1102.8|0
1648846140000|2022-04-01 20:49:00|1105.8|1103|1107|1103|1107|1103|1105.5|1103|2
1648846150000|2022-04-01 20:49:10|1106.8|1104.5|1106.5|1103.5|1107|1104.5|1106.5|1103.5|12
1648846160000|2022-04-01 20:49:20|1106.8||1106.8||1106.8||1106.8||4
1648846170000|2022-04-01 20:49:30|1107|1103.8|1106.8|1104.8|1107|1104.8|1106.8|1103.8|2
1648846180000|2022-04-01 20:49:40|1107|1104.5|1106.8|1103.3|1107|1104.5|1106.8|1103.3|4
1648846190000|2022-04-01 20:49:50|1107.3|1104.3|1106.8|1103.3|1107.3|1104.3|1106.8|1103.3|7
1648846200000|2022-04-01 20:50:00|1106.5||1106.5||1106.5||1106.5||0
1648846210000|2022-04-01 20:50:10|1106.3|1101.8|1105.8|1101.8|1106.3|1101.8|1105.8|1101.5|0
1648846220000|2022-04-01 20:50:20||1103||1103||1103||1103|0
1648846260000|2022-04-01 20:51:00|1105.5|1103.5|1106.3|1103.5|1106.3|1103.5|1105.5|1103.5|0
1648846280000|2022-04-01 20:51:20||1103.3||1103||1103.5||1103|1
1648846290000|2022-04-01 20:51:30||1101.8||1101.8||1101.8||1101.8|0
1648846310000|2022-04-01 20:51:50||1102||1102||1102||1102|0
1648846320000|2022-04-01 20:52:00|1106||1106||1106||1106||0
1648846330000|2022-04-01 20:52:10||1101.8||1102||1102||1101.8|0
1648846340000|2022-04-01 20:52:20||1103.8||1103.8||1103.8||1103.8|0
1648846380000|2022-04-01 20:53:00||1104||1104||1104||1104|0
1648846430000|2022-04-01 20:53:50|1105.8|1104.3|1106.8|1104.3|1106.8|1104.3|1105.8|1104.3|1
1648846440000|2022-04-01 20:54:00||1101.8||1101.3||1102||1101.3|2
1648846460000|2022-04-01 20:54:20|1105.8|1101|1105.8|1101|1105.8|1101|1105.8|1101|0
1648846470000|2022-04-01 20:54:30||1100.8||1100.8||1100.8||1100.8|0
1648846490000|2022-04-01 20:54:50|1106.5||1106.5||1106.5||1106.5||0
1648846620000|2022-04-01 20:57:00|1106.3||1106.3||1106.3||1106.3||0
1648846650000|2022-04-01 20:57:30|1105.8|1100.5|1106|1100.8|1106|1100.8|1105.8|1100.5|0
1648846740000|2022-04-01 20:59:00||1101||1101||1101||1101|0
1648846750000|2022-04-01 20:59:10|1105.8||1105.5||1105.8||1105.5||0
1648846760000|2022-04-01 20:59:20|1105||1106.3||1106.3||1105||0
1648846770000|2022-04-01 20:59:30||1101.3||1102||1102||1101.3|0
1648846780000|2022-04-01 20:59:40|1107|1102.3|1107.3|1102.3|1107.3|1102.5|1107|1102.3|1
1648846790000|2022-04-01 20:59:50||1100.5||1102||1102||1100.5|0
1649034000000|2022-04-04 01:00:00|1116.8|1114|1115.8|1113.8|1116.8|1114.3|1115.8|1113.8|0
1649034020000|2022-04-04 01:00:20|1115.5|1113.5|1115.5|1113|1115.5|1113.5|1115.5|1113|0
1649034030000|2022-04-04 01:00:30||1113.3||1113.3||1113.3||1113.3|0
1649034040000|2022-04-04 01:00:40|1116.3|1113.5|1116|1114.3|1116.3|1114.3|1116|1113.5|0
1649034050000|2022-04-04 01:00:50|1116.3|1114.5|1116.5|1114.3|1116.5|1114.5|1116.3|1114.3|0
1649034060000|2022-04-04 01:01:00|1116.3||1116.3||1116.5||1116.3||0
1649034070000|2022-04-04 01:01:10|1116.5|1114.5|1116.8|1114.5|1116.8|1114.5|1116.5|1114.5|0
1649034080000|2022-04-04 01:01:20|1116.5||1116.8||1116.8||1116.5||0
1649034090000|2022-04-04 01:01:30|1116.5|1114.8|1117|1114.8|1117|1114.8|1116.5|1114.8|0
1649034100000|2022-04-04 01:01:40|1117.3|1115.3|1117.3|1115.3|1117.3|1115.3|1117.3|1115.3|0
1649034110000|2022-04-04 01:01:50|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|0
1649034120000|2022-04-04 01:02:00|1117.3|1115.3|1118|1115.8|1118|1115.8|1117|1115.3|0
1649034130000|2022-04-04 01:02:10|1118.3|1116.3|1118.3|1116.3|1118.8|1116.8|1118.3|1116.3|0
1649034140000|2022-04-04 01:02:20|1118.5|1116.5|1118.8|1116.8|1119.5|1117.5|1118.5|1116.5|0
1649034150000|2022-04-04 01:02:30|1119|1117|1119.3|1117.3|1119.3|1117.3|1119|1117|0
1649034160000|2022-04-04 01:02:40|1119.5|1117.8|1119.5|1117.8|1119.5|1117.8|1119.5|1117.8|0
1649034170000|2022-04-04 01:02:50|1119.3|1117.5|1120.3|1118|1120.3|1118|1119.3|1117.3|0
1649034180000|2022-04-04 01:03:00|1120|1118.3|1120.5|1119|1120.5|1119|1120|1118.3|0
1649034190000|2022-04-04 01:03:10|1120.3|1118.8|1120|1118|1120.3|1118.8|1120|1118|0
1649034200000|2022-04-04 01:03:20|1120.3|1118.3|1120.3|1118.3|1120.3|1118.3|1120.3|1118.3|0
1649034210000|2022-04-04 01:03:30|1120|1118.5|1120|1118.3|1120|1118.5|1120|1118|0
1649034230000|2022-04-04 01:03:50|1120.3|1118.5|1119.8|1118|1120.3|1118.5|1119.8|1118|0
1649034240000|2022-04-04 01:04:00|1119.5|1117.8|1119.5|1117.5|1119.5|1117.8|1119.5|1117.5|0
1649034250000|2022-04-04 01:04:10|1119|1116.8|1118.3|1116.3|1119|1116.8|1118.3|1116|0
1649034270000|2022-04-04 01:04:30|1119|1117|1119|1117|1119|1117|1119|1117|0
1649034310000|2022-04-04 01:05:10|1118.8|1116.5|1118.8|1116.5|1119|1116.5|1118.8|1116.5|0
1649034320000|2022-04-04 01:05:20|1118.5||1118.5||1118.5||1118.5||0
1649034430000|2022-04-04 01:07:10|1118.8||1118.8||1118.8||1118.5||0
1649034440000|2022-04-04 01:07:20|1118.5||1118.8||1118.8||1118.5||0
1649034460000|2022-04-04 01:07:40|1119|1117|1119|1117|1119|1117|1119|1117|0
1649034470000|2022-04-04 01:07:50|1119.5|1117.5|1119.5|1117.5|1119.5|1117.5|1119.5|1117.5|0
1649034480000|2022-04-04 01:08:00|1120|1118|1120|1118|1120|1118|1119.8|1118|0
1649034490000|2022-04-04 01:08:10|1119.8|1117.8|1119.5|1117.8|1120|1117.8|1119.5|1117.8|0
1649034560000|2022-04-04 01:09:20|1119.8||1120||1120||1119.8||0
1649034570000|2022-04-04 01:09:30|1119.8||1119.5||1120||1119.5||0
1649034580000|2022-04-04 01:09:40|1119.3|1117.5|1119.8|1117.5|1119.8|1117.5|1119.3|1117.5|0
1649034590000|2022-04-04 01:09:50|1119.5||1119.5||1119.8||1119.5||0
1649034610000|2022-04-04 01:10:10|1119.3|1117|1119|1117|1119.3|1117|1119|1117|0
1649034620000|2022-04-04 01:10:20|1118|1116.3|1118|1116.3|1118|1116.3|1118|1116.3|0
1649034640000|2022-04-04 01:10:40|1118.3|1116|1118.3|1116.5|1118.3|1116.5|1118.3|1116|0
1649034670000|2022-04-04 01:11:10|1118|1116.3|1118|1116.3|1118.3|1116.3|1118|1116.3|0
1649034710000|2022-04-04 01:11:50|1118.3|1116.5|1118.3|1116.5|1118.5|1116.5|1118.3|1116.5|0
1649034720000|2022-04-04 01:12:00|1118.5|1116.3|1118.5|1116.3|1118.5|1116.3|1118.5|1116.3|0
1649034730000|2022-04-04 01:12:10|1118||1118.3||1118.3||1118||0
1649034740000|2022-04-04 01:12:20|1118|1116|1118|1116|1118|1116|1118|1116|0
1649034750000|2022-04-04 01:12:30|1118.3|1116.3|1118|1116.3|1118.3|1116.3|1118|1116.3|0
1649034770000|2022-04-04 01:12:50|1118.3||1118||1118.3||1118||0
1649034780000|2022-04-04 01:13:00|1117|1115|1117|1115|1117|1115|1117|1115|0
1649034800000|2022-04-04 01:13:20|1117.3|1115.3|1117.3|1115.3|1117.3|1115.3|1117.3|1115.3|0
1649034820000|2022-04-04 01:13:40||1115||1115||1115||1115|0
1649034830000|2022-04-04 01:13:50|||||||||1
1649034840000|2022-04-04 01:14:00|1117|1114.8|1116.8|1114.8|1117|1114.8|1116.8|1114.8|0
1649034850000|2022-04-04 01:14:10||1115||1115||1115||1115|0
1649034870000|2022-04-04 01:14:30|1117||1117||1117||1117||0
1649034910000|2022-04-04 01:15:10|1116.8|1114.8|1116.5|1114|1116.8|1114.8|1115.3|1113.3|0
1649034920000|2022-04-04 01:15:20|1116.3||1116.5||1116.5||1116.3||0
1649034940000|2022-04-04 01:15:40|1116.3||1116.3||1116.3||1116.3||0
1649034950000|2022-04-04 01:15:50|1116.5||1116.5||1116.5||1116.5||0
1649034980000|2022-04-04 01:16:20|1116.3||1116||1116.5||1116||0
1649034990000|2022-04-04 01:16:30|1115.8||1115.8||1115.8||1115.8||0
1649035000000|2022-04-04 01:16:40|1115.5|1113.8|1113.8|1111.8|1115.5|1113.8|1113.5|1111|0
1649035010000|2022-04-04 01:16:50||1112||1112||1112||1112|0
1649035020000|2022-04-04 01:17:00|1114|1112.3|1114.5|1112.5|1114.8|1112.8|1114|1112.3|0
1649035030000|2022-04-04 01:17:10|1114.3|1112.3|1114.3|1112.3|1114.3|1112.3|1114.3|1112.3|0
1649035040000|2022-04-04 01:17:20|1114|1112|1114|1112|1114|1112|1113.8|1111.8|0
1649035050000|2022-04-04 01:17:30|1113.8|1112.3|1114.3|1112.3|1114.3|1112.3|1113.8|1112.3|0
1649035090000|2022-04-04 01:18:10|1114|1112.5|1114.3|1112.3|1114.5|1112.5|1114|1112.3|0
1649035110000|2022-04-04 01:18:30||1112.5||1112.5||1112.5||1112.5|0
1649035130000|2022-04-04 01:18:50|1114.5||1114.5||1114.5||1114.5||0
1649035150000|2022-04-04 01:19:10|1114.3||1114.3||1114.3||1114.3||0
1649035170000|2022-04-04 01:19:30|1114.8|1113|1116.5|1113.8|1116.5|1113.8|1114.8|1113|0
1649035180000|2022-04-04 01:19:40|1117|1114|1116|1114|1117|1114|1116|1114|0
1649035230000|2022-04-04 01:20:30|1115.8|1113.8|1115.8|1113.8|1115.8|1113.8|1115.8|1113.8|0
1649035240000|2022-04-04 01:20:40|1115.5||1115.5||1115.5||1115.5||0
1649035250000|2022-04-04 01:20:50|1115.3|1113.5|1115|1113.3|1115.3|1113.5|1115|1113.3|0
1649035270000|2022-04-04 01:21:10|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|0
1649035330000|2022-04-04 01:22:10|1115.8|1113.8|1116|1114|1116|1114|1115.8|1113.8|0
1649035340000|2022-04-04 01:22:20|1116.3|1114.3|1117.3|1114.8|1117.8|1114.8|1116.3|1114.3|0
1649035350000|2022-04-04 01:22:30|1116.8||1116.8||1116.8||1116.8||0
1649035370000|2022-04-04 01:22:50|1116.5||1116.5||1116.5||1116.5||0
1649035400000|2022-04-04 01:23:20|1116.8||1116.8||1116.8||1116.8||0
1649035450000|2022-04-04 01:24:10|1117|1115|1118|1115.5|1118|1115.5|1117|1115|0
1649035460000|2022-04-04 01:24:20|1117.8|1115.3|1117.3|1115.3|1117.8|1115.3|1117.3|1115.3|0
1649035470000|2022-04-04 01:24:30|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|0
1649035480000|2022-04-04 01:24:40|1117||1116.8||1117||1116.8||0
1649035500000|2022-04-04 01:25:00|1116.5|1114.8|1116|1114|1116.5|1114.8|1116|1114|0
1649035520000|2022-04-04 01:25:20|1115.8||1115.8||1115.8||1115.8||0
1649035530000|2022-04-04 01:25:30|1115.5||1115.5||1115.5||1115.5||0
1649035550000|2022-04-04 01:25:50|1114.5|1112.3|1114.5|1112.5|1114.5|1112.5|1114.5|1112.3|1
1649035570000|2022-04-04 01:26:10|1114.3|1112.3|1114.8|1112.8|1114.8|1112.8|1114.3|1112.3|0
1649035590000|2022-04-04 01:26:30|1115.3|1113|1115.3|1113|1115.3|1113|1115.3|1113|0
1649035600000|2022-04-04 01:26:40|1114.8|1112.8|1114.8|1112.8|1114.8|1112.8|1114.5|1112.8|0
1649035610000|2022-04-04 01:26:50|1114.5|1112.5|1114.5|1112.5|1114.5|1112.5|1114.5|1112.5|0
1649035630000|2022-04-04 01:27:10|1113.5|1111|1113.5|1111.3|1113.5|1111.3|1113.5|1111|0
1649035640000|2022-04-04 01:27:20||1111.5||1111.3||1111.5||1111.3|0
1649035650000|2022-04-04 01:27:30||1111.5||1111.3||1111.5||1111.3|0
1649035660000|2022-04-04 01:27:40||1111.5||1111.3||1111.5||1111.3|0
1649035680000|2022-04-04 01:28:00||1111.5||1111.3||1111.5||1111.3|0
1649035700000|2022-04-04 01:28:20||1111.5||1111.3||1111.5||1111.3|0
1649035720000|2022-04-04 01:28:40||1111.5||1111.3||1111.5||1111.3|0
1649035740000|2022-04-04 01:29:00||1111.5||1111.5||1111.5||1111.5|0
1649035760000|2022-04-04 01:29:20|1113.8|1111.3|1113.8|1111.8|1113.8|1111.8|1113.8|1111.3|0
1649035770000|2022-04-04 01:29:30|1114.3|1112|1114.3|1112|1114.3|1112|1114.3|1112|0
1649035790000|2022-04-04 01:29:50||1111.8||1111.8||1111.8||1111.8|0
1649035800000|2022-04-04 01:30:00|1113.8|1111.3|1113.8|1111.8|1113.8|1111.8|1113.5|1111|0
1649035810000|2022-04-04 01:30:10|1114|1112|1114|1112|1114|1112|1114|1112|0
1649035820000|2022-04-04 01:30:20|1113.8|1111.8|1113.8|1111.8|1113.8|1111.8|1113.8|1111.8|0
1649035840000|2022-04-04 01:30:40|1114|1112|1114|1112|1114|1112|1114|1112|0
1649035890000|2022-04-04 01:31:30|1113.8|1110.5|1112.3|1110|1113.8|1110.5|1112.3|1110|1
1649035910000|2022-04-04 01:31:50|1112|1110.3|1112.8|1111|1112.8|1111|1112|1110.3|0
1649035920000|2022-04-04 01:32:00||1110.8||1111||1111||1110.8|0
1649035930000|2022-04-04 01:32:10|1113.5|1111.5|1114|1112|1114|1112|1113.5|1111.5|1
1649035980000|2022-04-04 01:33:00|1114.8|1112.5|1114.8|1112.5|1114.8|1112.5|1114.8|1112.5|1
1649035990000|2022-04-04 01:33:10|1114.5||1114.3||1114.5||1114.3||0
1649036000000|2022-04-04 01:33:20|1114.5||1114.8||1114.8||1114.5||0
1649036020000|2022-04-04 01:33:40|1115.3|1113|1115.8|1113.8|1115.8|1113.8|1115.3|1113|0
1649036030000|2022-04-04 01:33:50|1116||1116||1116||1116||0
1649036070000|2022-04-04 01:34:30|1116.5|1114|1116.3|1114|1116.5|1114|1116|1114|0
1649036080000|2022-04-04 01:34:40|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|0
1649036090000|2022-04-04 01:34:50|1115.8||1115.8||1115.8||1115.8||0
1649036100000|2022-04-04 01:35:00|1116||1116||1116||1115.8||0
1649036120000|2022-04-04 01:35:20|1116.8|1114|1116.8|1114.3|1116.8|1114.3|1116.5|1114|0
1649036140000|2022-04-04 01:35:40||1114.5||1114.5||1114.5||1114.5|0
1649036150000|2022-04-04 01:35:50|1116.5||1116.5||1116.5||1116.5||0
1649036160000|2022-04-04 01:36:00|1116.3||1116.3||1116.5||1116.3||0
1649036170000|2022-04-04 01:36:10|1116.5||1116.5||1116.5||1116.5||0
1649036230000|2022-04-04 01:37:10|1116|1114.3|1116|1114|1116|1114.3|1116|1114|0
1649036280000|2022-04-04 01:38:00|1115.3|1113.8|1113.5|1111.3|1115.3|1113.8|1113.5|1111.3|1
1649036300000|2022-04-04 01:38:20||1111||1111||1111.3||1111|0
1649036310000|2022-04-04 01:38:30|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113.3|1111|0
1649036350000|2022-04-04 01:39:10|1112.5|1110.8|1112|1109.5|1112.5|1110.8|1112|1109.5|0
1649036360000|2022-04-04 01:39:20||1109.8||1109.5||1109.8||1109.5|0
1649036370000|2022-04-04 01:39:30||1110||1109.5||1110||1109.3|0
1649036380000|2022-04-04 01:39:40|1111.8|1109.8|1111.8|1109|1111.8|1109.8|1111.8|1109|0
1649036440000|2022-04-04 01:40:40||1109.5||1109.5||1109.5||1109.5|0
1649036450000|2022-04-04 01:40:50|1112|1110|1112|1110|1112|1110|1112|1110|0
1649036490000|2022-04-04 01:41:30|1112.3|1110.5|1112.5|1110.5|1112.5|1110.5|1112.3|1110.5|0
1649036500000|2022-04-04 01:41:40|1112.8|1110.8|1115.3|1112.5|1115.5|1112.5|1112.8|1110.8|0
1649036510000|2022-04-04 01:41:50|1115||1115.3||1115.3||1115||0
1649036540000|2022-04-04 01:42:20|1115.5|1113.5|1115.5|1113.3|1115.5|1113.5|1115.5|1113.3|0
1649036550000|2022-04-04 01:42:30||1113.5||1113.5||1113.5||1113.5|0
1649036560000|2022-04-04 01:42:40|1115.3|1113.3|1115.8|1113.3|1116|1113.8|1115.3|1113.3|0
1649036570000|2022-04-04 01:42:50|1115.5||1115.3||1115.5||1115.3||1
1649036650000|2022-04-04 01:44:10|1116.5|1113.8|1116.5|1113.8|1116.5|1113.8|1116.5|1113.8|0
1649036660000|2022-04-04 01:44:20|1117||1116.5||1117||1116.5||0
1649036670000|2022-04-04 01:44:30|1116||1116||1116||1116||0
1649036680000|2022-04-04 01:44:40|1116.3||1116.3||1116.3||1116.3||1
1649036750000|2022-04-04 01:45:50|1115.5|1113.5|1115.8|1113.8|1115.8|1113.8|1115.5|1113.5|0
1649036890000|2022-04-04 01:48:10|1116||1116||1116||1116||0
1649036940000|2022-04-04 01:49:00|1115.8|1113.5|1115.5|1113.5|1115.8|1113.5|1115.5|1113.5|0
1649037040000|2022-04-04 01:50:40||1113.8||1113.8||1113.8||1113.8|0
1649037070000|2022-04-04 01:51:10|1115.3|1113.5|1115.5|1113.5|1115.5|1113.5|1115.3|1113.5|0
1649037090000|2022-04-04 01:51:30|1115|1113|1114.3|1112.3|1115|1113|1114.3|1112.3|0
1649037130000|2022-04-04 01:52:10|1113.5|1110.5|1113.3|1110.5|1113.5|1110.5|1113.3|1110.5|0
1649037140000|2022-04-04 01:52:20||1110.8||1110.8||1110.8||1110.8|0
1649037150000|2022-04-04 01:52:30||1110.5||1110.8||1110.8||1110.5|0
1649037170000|2022-04-04 01:52:50|1113||1113||1113||1113||0
1649037180000|2022-04-04 01:53:00||1111||1111||1111||1111|0
1649037190000|2022-04-04 01:53:10|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|0
1649037390000|2022-04-04 01:56:30|1113|1111|1113|1109.8|1113|1111|1113|1109.8|0
1649037490000|2022-04-04 01:58:10||1110.5||1110.5||1110.5||1110.5|0
1649037530000|2022-04-04 01:58:50|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|0
1649037590000|2022-04-04 01:59:50|1113.8|1111.8|1113.8|1111.8|1113.8|1112|1113.8|1111.8|0
1649037650000|2022-04-04 02:00:50||1111.5||1111.5||1111.5||1111.5|0
1649037670000|2022-04-04 02:01:10|1113.5|1111.3|1113.5|1111.3|1113.5|1111.3|1113.5|1111.3|0
1649037680000|2022-04-04 02:01:20|1113.3|1111|1112.8|1110.3|1113.3|1111|1112.8|1110.3|0
1649037690000|2022-04-04 02:01:30||1110.5||1110.5||1110.5||1110.5|0
1649037730000|2022-04-04 02:02:10||1110.3||1110||1110.3||1110|0
1649037740000|2022-04-04 02:02:20|1112.5|1110.3|1112.5|1110|1112.5|1110.3|1112.5|1110|0
1649037750000|2022-04-04 02:02:30|1112|1110.3|1112|1109.3|1112|1110.3|1112|1109.3|0
1649037870000|2022-04-04 02:04:30|1112.3|1109.5|1112.3|1110.3|1112.3|1110.3|1112.3|1109.5|0
1649037920000|2022-04-04 02:05:20|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|0
1649037940000|2022-04-04 02:05:40|1112.8|1110.8|1112.8|1110.8|1112.8|1110.8|1112.8|1110.8|0
1649037970000|2022-04-04 02:06:10|1113.3|1111.5|1113.5|1111.5|1113.5|1111.5|1113.3|1111.5|0
1649037980000|2022-04-04 02:06:20|1114.8|1111.8|1114.5|1111.8|1114.8|1111.8|1114.5|1111.8|0
1649038020000|2022-04-04 02:07:00|1114.3||1114.3||1114.3||1114.3||0
1649038030000|2022-04-04 02:07:10|1114||1114||1114||1114||0
1649038120000|2022-04-04 02:08:40|1114.3||1114.3||1114.3||1114.3||0
1649038160000|2022-04-04 02:09:20|1115.3|1112.8|1116|1114|1116.3|1114|1115.3|1112.8|0
1649038170000|2022-04-04 02:09:30|1116.5|1114.5|1116.5|1114.5|1116.5|1114.5|1116.5|1114.5|0
1649038190000|2022-04-04 02:09:50|1117|1115|1117|1115|1117|1115|1117|1115|0
1649038200000|2022-04-04 02:10:00|1116.8|1115.3|1117.3|1115.3|1117.5|1115.3|1116.8|1115.3|0
1649038210000|2022-04-04 02:10:10|1117.5|1115.5|1118|1116.3|1118|1116.3|1117.3|1115.5|0
1649038220000|2022-04-04 02:10:20|1117.8|1116|1118|1116|1118.3|1116.3|1117.3|1115.5|5
1649038230000|2022-04-04 02:10:30|1117.8|1116.3|1118.3|1116.3|1118.5|1116.3|1117.8|1116|0
1649038240000|2022-04-04 02:10:40|1118|1116|1118|1116|1118|1116|1118|1116|1
1649038250000|2022-04-04 02:10:50|1118.3|1116.3|1118.8|1116.8|1118.8|1116.8|1118|1116|38
1649038270000|2022-04-04 02:11:10|1119|1117|1119|1117|1119.3|1117.3|1118.5|1116.8|0
1649038280000|2022-04-04 02:11:20|1118.8||1119||1119||1118.8||0
1649038290000|2022-04-04 02:11:30|1119.3|1117.3|1119.3|1117.3|1119.3|1117.3|1119.3|1117|20
1649038350000|2022-04-04 02:12:30|1119|1116.8|1119|1117|1119|1117|1119|1116.8|0
1649038360000|2022-04-04 02:12:40|1118.8|1116.5|1119|1117.3|1119|1117.3|1118.8|1116.5|0
1649038370000|2022-04-04 02:12:50||1117||1116.5||1117||1116.5|0
1649038380000|2022-04-04 02:13:00||1116.8||1117||1117||1116.8|0
1649038390000|2022-04-04 02:13:10||1116.8||1116.8||1116.8||1116.8|0
1649038450000|2022-04-04 02:14:10||1117||1117||1117||1116.8|0
1649038460000|2022-04-04 02:14:20|1119.3|1116.8|1119.3|1117.3|1119.3|1117.3|1119.3|1116.8|0
1649038470000|2022-04-04 02:14:30||1117||1117||1117||1117|0
1649038570000|2022-04-04 02:16:10|1119|1116.8|1119|1116.8|1119|1116.8|1119|1116.8|0
1649038620000|2022-04-04 02:17:00||1117||1117||1117||1117|0
1649038660000|2022-04-04 02:17:40|1118.8|1116.8|1118.8|1116.8|1118.8|1116.8|1118.8|1116.8|0
1649038690000|2022-04-04 02:18:10|1119|1117|1119|1116.8|1119|1117|1119|1116.8|0
1649038700000|2022-04-04 02:18:20|1118.5|1116|1119|1116.5|1119|1116.5|1118.5|1116|3
1649038710000|2022-04-04 02:18:30||1116.8||1116.8||1116.8||1116.8|0
1649038740000|2022-04-04 02:19:00|||||||||2
1649038760000|2022-04-04 02:19:20|1119.3||1119.3||1119.3||1119.3||0
1649038770000|2022-04-04 02:19:30|1119||1119.3||1119.3||1119||0
1649038810000|2022-04-04 02:20:10|1119||1119||1119||1119||0
1649038820000|2022-04-04 02:20:20|1118.8|1116.5|1119|1116.5|1119|1116.5|1118.8|1116.5|3
1649038830000|2022-04-04 02:20:30|||||||||3
1649038920000|2022-04-04 02:22:00|1119.3||1119.3||1119.3||1119.3||1
1649038940000|2022-04-04 02:22:20|1119|1116.8|1119.5|1116.8|1119.5|1116.8|1118.8|1116.8|2
1649038960000|2022-04-04 02:22:40|1119.3||1119.5||1119.5||1119.3||0
1649039030000|2022-04-04 02:23:50|1119.8|1117.3|1120.5|1117.5|1120.5|1117.5|1119.8|1117.3|0
1649039060000|2022-04-04 02:24:20|1120||1120.5||1120.5||1120||0
1649039090000|2022-04-04 02:24:50|1120.3||1120.3||1120.3||1120.3||0
1649039100000|2022-04-04 02:25:00|1119.8|1117.3|1120.3|1117.3|1120.3|1117.3|1119.8|1117.3|0
1649039110000|2022-04-04 02:25:10|1120||1120||1120||1120||0
1649039160000|2022-04-04 02:26:00|1120.3||1120.3||1120.3||1120.3||0
1649039170000|2022-04-04 02:26:10|1120.5|1118|1120.5|1118.3|1120.5|1118.3|1120.5|1118|0
1649039200000|2022-04-04 02:26:40||1118.5||1118.5||1118.5||1118.5|0
1649039210000|2022-04-04 02:26:50||1118.3||1118.3||1118.5||1118.3|0
1649039220000|2022-04-04 02:27:00|||||||||6
1649039230000|2022-04-04 02:27:10|1120.3|1118|1120.3|1118|1120.3|1118|1120.3|1118|0
1649039240000|2022-04-04 02:27:20|1120|1118.8|1120.3|1118.8|1120.3|1118.8|1120|1118.8|0
1649039250000|2022-04-04 02:27:30|1120.5||1120.5||1120.5||1120.3||1
1649039260000|2022-04-04 02:27:40|1120||1120.3||1120.3||1120||1
1649039270000|2022-04-04 02:27:50|1120.5||1120.5||1120.5||1120.5||0
1649039280000|2022-04-04 02:28:00||1119||1119||1119||1119|0
1649039300000|2022-04-04 02:28:20||1118.3||1118.3||1118.3||1118.3|1
1649039400000|2022-04-04 02:30:00|1120.3||1120.5||1120.5||1120.3||0
1649039420000|2022-04-04 02:30:20|1120.3||1120.3||1120.3||1120.3||0
1649039430000|2022-04-04 02:30:30|1120.5||1120.3||1120.5||1120.3||0
1649039440000|2022-04-04 02:30:40|1120||1120||1120||1120||0
1649039450000|2022-04-04 02:30:50|1119.8|1118|1118.5|1116.3|1119.8|1118|1118.5|1116.3|0
1649039460000|2022-04-04 02:31:00|1118.3|1115.5|1118|1115.5|1118.3|1115.5|1117.8|1115.5|0
1649039470000|2022-04-04 02:31:10|1118.3|1115.8|1118.3|1115.8|1118.3|1115.8|1118|1115.8|0
1649039520000|2022-04-04 02:32:00|1118.5|1116|1118.5|1116|1118.5|1116|1118.5|1116|0
1649039530000|2022-04-04 02:32:10|1118.3||1118.5||1118.5||1118.3||0
1649039550000|2022-04-04 02:32:30|1118.8||1118.8||1118.8||1118.8||0
1649039600000|2022-04-04 02:33:20|1119||1119||1119||1119||0
1649039650000|2022-04-04 02:34:10|1119.3|1116.5|1119.3|1116.5|1119.3|1116.5|1119|1116.5|0
1649039670000|2022-04-04 02:34:30|1119||1119||1119||1119||0
1649039710000|2022-04-04 02:35:10|1118.8||1118.8||1118.8||1118.8||0
1649039720000|2022-04-04 02:35:20|1119||1119||1119||1119||0
1649039790000|2022-04-04 02:36:30|1119.3|1116.8|1119.5|1117.3|1119.5|1117.3|1119.3|1116.8|0
1649039840000|2022-04-04 02:37:20|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|0
1649039870000|2022-04-04 02:37:50|1119.8||1119.3||1119.8||1119.3||0
1649039880000|2022-04-04 02:38:00|1119.8|1117.3|1119.3|1117.3|1119.8|1117.3|1119|1117.3|0
1649039900000|2022-04-04 02:38:20|1119||1119||1119||1119||0
1649039910000|2022-04-04 02:38:30|1119.3||1119.3||1119.3||1119.3||0
1649039930000|2022-04-04 02:38:50|1119||1119||1119||1119||0
1649039940000|2022-04-04 02:39:00|1118.8|1117|1118.8|1117|1118.8|1117|1118.8|1117|0
1649039960000|2022-04-04 02:39:20|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118|1116.5|0
1649039970000|2022-04-04 02:39:30|1118|1116.3|1118|1116.3|1118|1116.3|1118|1116.3|0
1649040060000|2022-04-04 02:41:00|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|0
1649040130000|2022-04-04 02:42:10|1118||1118||1118||1118||0
1649040170000|2022-04-04 02:42:50|1117.8||1117.8||1117.8||1117.8||0
1649040180000|2022-04-04 02:43:00|1117.5|1115.5|1117.8|1115.5|1117.8|1115.5|1117.5|1115.5|0
1649040250000|2022-04-04 02:44:10|1118|1115.8|1118.3|1115.8|1118.3|1115.8|1118|1115.8|0
1649040320000|2022-04-04 02:45:20|1118||1118||1118||1118||0
1649040370000|2022-04-04 02:46:10|1118.3||1118||1118.3||1118||0
1649040380000|2022-04-04 02:46:20|1118.3||1118||1118.5||1118||0
1649040400000|2022-04-04 02:46:40|1117.8||1118.3||1118.3||1117.8||0
1649040410000|2022-04-04 02:46:50|1118||1117.8||1118||1117.8||0
1649040420000|2022-04-04 02:47:00|1117.5||1118||1118||1117.5||0
1649040510000|2022-04-04 02:48:30|1118.3||1118||1118.3||1118||0
1649040550000|2022-04-04 02:49:10|1118.3||1118.3||1118.3||1118.3||0
1649040580000|2022-04-04 02:49:40|1118.5|1116|1118.8|1116|1118.8|1116|1118.5|1116|0
1649040590000|2022-04-04 02:49:50|1118.5||1118.5||1118.5||1118.5||0
1649040600000|2022-04-04 02:50:00|1118.8||1118.8||1118.8||1118.8||0
1649040620000|2022-04-04 02:50:20|1119.3|1116.3|1119.3|1116.3|1119.3|1116.3|1119.3|1116.3|0
1649040640000|2022-04-04 02:50:40|1119|1116.5|1119|1116.5|1119|1116.5|1119|1116.5|0
1649040660000|2022-04-04 02:51:00|1119.3||1118.8||1119.3||1118.8||0
1649040670000|2022-04-04 02:51:10|1119||1119||1119||1119||0
1649040690000|2022-04-04 02:51:30|1118.8||1118.8||1118.8||1118.8||0
1649040700000|2022-04-04 02:51:40|1119.3|1117|1119|1117|1119.3|1117|1119|1117|0
1649040730000|2022-04-04 02:52:10|1119.3||1119.3||1119.3||1119.3||0
1649040740000|2022-04-04 02:52:20|1119|1116.8|1118.8|1116.8|1119|1116.8|1118.8|1116.8|0
1649040750000|2022-04-04 02:52:30|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|0
1649040760000|2022-04-04 02:52:40|1118.8||1118.8||1118.8||1118.8||0
1649040780000|2022-04-04 02:53:00|1118|1116.3|1118|1116|1118|1116.3|1118|1116|0
1649040800000|2022-04-04 02:53:20|1117.8||1118||1118||1117.8||0
1649040900000|2022-04-04 02:55:00|1114.8|1112.5|1114.3|1111.8|1114.8|1112.5|1114.3|1111.5|2
1649040910000|2022-04-04 02:55:10||1111.5||1111.8||1111.8||1111.3|0
1649040920000|2022-04-04 02:55:20||1111.5||1111.5||1111.5||1111.5|0
1649040930000|2022-04-04 02:55:30||1111||1111||1111||1111|0
1649041030000|2022-04-04 02:57:10|1113.8|1109.3|1112.3|1109.5|1113.8|1109.5|1112.3|1109.3|0
1649041070000|2022-04-04 02:57:50|1111.8|1108.8|1112.3|1109.3|1112.3|1109.3|1111.8|1108.8|0
1649041130000|2022-04-04 02:58:50||1109.5||1109.5||1109.5||1109.5|0
1649041150000|2022-04-04 02:59:10|1112.5||1112.5||1112.5||1112.5||0
1649041160000|2022-04-04 02:59:20|1113.5|1110|1113.5|1110.3|1113.5|1110.3|1113.5|1110|0
1649041180000|2022-04-04 02:59:40|1113.3||1113||1113.5||1113||0
1649041190000|2022-04-04 02:59:50|1113.3||1112.8||1113.3||1112.8||0
1649041200000|2022-04-04 03:00:00|1113.3||1113||1113.3||1113||1
1649041350000|2022-04-04 03:02:30|1113.3||1113||1113.3||1113||0
1649041360000|2022-04-04 03:02:40|1113.3||1113.3||1113.3||1113.3||0
1649041370000|2022-04-04 03:02:50|1113||1113.3||1113.3||1113||0
1649041380000|2022-04-04 03:03:00|1113|1110.5|1116.3|1113|1116.3|1113|1113|1110.5|0
1649041390000|2022-04-04 03:03:10|1116||1116||1116.3||1116||0
1649041400000|2022-04-04 03:03:20|1116.3||1116.3||1116.3||1116.3||0
1649041410000|2022-04-04 03:03:30|1116||1116.3||1116.3||1116||0
1649041420000|2022-04-04 03:03:40|1116.5|1113.3|1117.3|1114|1117.3|1114|1116.3|1113.3|0
1649041430000|2022-04-04 03:03:50|1117.5||1117.5||1117.5||1117.5||0
1649041440000|2022-04-04 03:04:00|1117.3||1117.3||1117.3||1117.3||0
1649041470000|2022-04-04 03:04:30|1117.5||1117||1117.5||1117||0
1649041550000|2022-04-04 03:05:50|1117.3||1117.3||1117.3||1117.3||0
1649041620000|2022-04-04 03:07:00|1117.5|1114.3|1117.5|1114.3|1117.8|1114.3|1117.5|1114.3|2
1649041640000|2022-04-04 03:07:20|1117.8||1117.5||1117.8||1117.5||2
1649041650000|2022-04-04 03:07:30|1117.8||1117.5||1117.8||1117.5||0
1649041730000|2022-04-04 03:08:50|1117||1117||1117||1117||0
1649041740000|2022-04-04 03:09:00|1117.3||1117||1117.3||1117||0
1649041750000|2022-04-04 03:09:10|1117.3||1117.3||1117.3||1117.3||0
1649041780000|2022-04-04 03:09:40|1117||1117||1117||1117||0
1649041810000|2022-04-04 03:10:10|1117.3||1117||1117.3||1117||0
1649041830000|2022-04-04 03:10:30|1117.3||1117||1117.3||1117||0
1649041840000|2022-04-04 03:10:40|1117.3||1117.3||1117.3||1117.3||0
1649041850000|2022-04-04 03:10:50|1117||1117||1117.3||1117||0
1649041860000|2022-04-04 03:11:00|1117.3||1117||1117.3||1117||0
1649041920000|2022-04-04 03:12:00|1117.3||1116.5||1117.3||1116.3||0
1649041930000|2022-04-04 03:12:10|1117.3||1117.3||1117.3||1117.3||0
1649041940000|2022-04-04 03:12:20|1117||1117.3||1117.3||1117||0
1649041950000|2022-04-04 03:12:30|1117||1117.3||1117.3||1117||0
1649042000000|2022-04-04 03:13:20|1117.5||1117.5||1117.5||1117.5||0
1649042010000|2022-04-04 03:13:30|1117.3||1117.3||1117.3||1117.3||0
1649042020000|2022-04-04 03:13:40|1117.5|1115|1118|1115.3|1118|1115.3|1117.3|1115|0
1649042050000|2022-04-04 03:14:10|1117.8||1118||1118||1117.8||0
1649042060000|2022-04-04 03:14:20|1117.8||1118||1118||1117.8||0
1649042070000|2022-04-04 03:14:30|1117.8||1118||1118||1117.8||0
1649042080000|2022-04-04 03:14:40|1117.8||1118||1118||1117.8||0
1649042120000|2022-04-04 03:15:20|1117.8||1117.5||1117.8||1117.5||0
1649042130000|2022-04-04 03:15:30|1117.8||1117.8||1117.8||1117.8||0
1649042150000|2022-04-04 03:15:50|1117.5||1117.8||1117.8||1117.5||0
1649042190000|2022-04-04 03:16:30|1117.5||1117.5||1117.5||1117.5||0
1649042200000|2022-04-04 03:16:40|1117|1115|1117|1115|1117|1115|1117|1115|0
1649042210000|2022-04-04 03:16:50|1117.3||1117.3||1117.3||1117||0
1649042220000|2022-04-04 03:17:00|1117||1117.3||1117.3||1117||0
1649042240000|2022-04-04 03:17:20|1117||1117||1117||1117||0
1649042260000|2022-04-04 03:17:40|1117.3||1117||1117.3||1117||0
1649042270000|2022-04-04 03:17:50|1117.3||1117.3||1117.3||1117.3||0
1649042290000|2022-04-04 03:18:10|1117||1117||1117.3||1117||0
1649042300000|2022-04-04 03:18:20|1117.3||1117.8||1117.8||1117.3||0
1649042360000|2022-04-04 03:19:20|1118||1118||1118||1118||0
1649042370000|2022-04-04 03:19:30|1117.8||1117.8||1117.8||1117.8||0
1649042480000|2022-04-04 03:21:20|1118||1118||1118||1118||0
1649042760000|2022-04-04 03:26:00|1118.5||1118.8||1118.8||1118.5||0
1649042780000|2022-04-04 03:26:20||1115.3||1115.3||1115.3||1115.3|0
1649042810000|2022-04-04 03:26:50|1119|1115.5|1119|1115.5|1119|1115.5|1119|1115.5|0
1649042820000|2022-04-04 03:27:00||1115.8||1116||1116||1115.8|0
1649042830000|2022-04-04 03:27:10|1119.3|1116.3|1119.5|1116.5|1119.5|1116.5|1119|1116.3|0
1649042840000|2022-04-04 03:27:20|1119.3||1119.3||1119.5||1119.3||0
1649042860000|2022-04-04 03:27:40|1119.5|1116.8|1119.8|1117.3|1119.8|1117.3|1119.5|1116.8|0
1649042870000|2022-04-04 03:27:50|1120||1119.8||1120||1119.8||0
1649042880000|2022-04-04 03:28:00|1120||1119.8||1120||1119.8||0
1649042890000|2022-04-04 03:28:10|1120||1119.8||1120||1119.8||0
1649042900000|2022-04-04 03:28:20|1120||1119.8||1120||1119.8||0
1649042930000|2022-04-04 03:28:50|1119.3||1119.5||1119.5||1119.3||0
1649042940000|2022-04-04 03:29:00|1119.3||1119.3||1119.5||1119.3||0
1649042950000|2022-04-04 03:29:10|1119.5||1119.5||1119.5||1119.5||0
1649042960000|2022-04-04 03:29:20|1119.3||1119.5||1119.5||1119.3||0
1649043090000|2022-04-04 03:31:30|1120||1120||1120||1120||0
1649043250000|2022-04-04 03:34:10|1119.8||1119.8||1120||1119.8||0
1649043280000|2022-04-04 03:34:40|1120||1120||1120||1120||0
1649043300000|2022-04-04 03:35:00|1119.8||1119.8||1119.8||1119.8||0
1649043330000|2022-04-04 03:35:30|1120||1120||1120||1120||0
1649043340000|2022-04-04 03:35:40|1119.8||1119.8||1119.8||1119.8||0
1649043360000|2022-04-04 03:36:00|1120||1120||1120||1120||0
1649044570000|2022-04-04 03:56:10|1120.3||1120||1120.3||1120||0
1649044580000|2022-04-04 03:56:20|1120.3|1117.5|1120.5|1117.5|1120.5|1117.5|1120|1117.5|0
1649044700000|2022-04-04 03:58:20|1120.3||1120.5||1120.5||1120.3||0
1649044720000|2022-04-04 03:58:40||1118||1118.5||1118.5||1118|0
1649044920000|2022-04-04 04:02:00||1118.3||1118||1118.3||1118|0
1649044940000|2022-04-04 04:02:20|1120.3||1120.5||1120.5||1120.3||0
1649044990000|2022-04-04 04:03:10|1120.3||1120.3||1120.3||1120.3||0
1649045000000|2022-04-04 04:03:20|1120.5||1120.5||1120.5||1120.5||0
1649045080000|2022-04-04 04:04:40|1120.3||1120.5||1120.5||1120.3||0
1649045090000|2022-04-04 04:04:50|1120.3|1117.8|1120.3|1117.8|1120.3|1117.8|1120.3|1117.8|0
1649045110000|2022-04-04 04:05:10|1120.5||1120.5||1120.5||1120.5||0
1649045130000|2022-04-04 04:05:30|1120.3||1120.5||1120.5||1120.3||0
1649045140000|2022-04-04 04:05:40|1120.3||1120.3||1120.3||1120.3||0
1649045150000|2022-04-04 04:05:50|1120.5||1120.5||1120.5||1120.5||0
1649045160000|2022-04-04 04:06:00|1120.3||1120.3||1120.3||1120.3||0
1649045220000|2022-04-04 04:07:00|1120.5||1120.5||1120.5||1120.5||0
1649045460000|2022-04-04 04:11:00|1120.3||1120.3||1120.3||1120.3||0
1649045470000|2022-04-04 04:11:10|1120.5||1120.3||1120.5||1120.3||0
1649045500000|2022-04-04 04:11:40|1120.5||1120.3||1120.5||1120.3||0
1649045510000|2022-04-04 04:11:50|1120.5||1120.5||1120.5||1120.5||0
1649045540000|2022-04-04 04:12:20|1120.3||1120.3||1120.3||1120.3||0
1649045570000|2022-04-04 04:12:50|1120||1120||1120||1120||0
1649045580000|2022-04-04 04:13:00|1120.5||1120.3||1120.5||1120.3||0
1649045640000|2022-04-04 04:14:00|1120.5|1116|1116.5|1113.5|1120.5|1116|1116.5|1113.5|3
1649045660000|2022-04-04 04:14:20|1115.5|1113.8|1115.5|1113.3|1115.5|1113.8|1115.5|1113.3|0
1649045690000|2022-04-04 04:14:50|1115.8||1115.8||1115.8||1115.8||0
1649045700000|2022-04-04 04:15:00|1117.5|1113.8|1118|1114.3|1118|1114.3|1117.5|1113.8|0
1649045710000|2022-04-04 04:15:10|1118.5||1118.3||1118.5||1118.3||0
1649045760000|2022-04-04 04:16:00|1118.5||1118.5||1118.5||1118.5||0
1649045790000|2022-04-04 04:16:30|1118.3||1118.3||1118.5||1118.3||0
1649045800000|2022-04-04 04:16:40|1118.5||1118.3||1118.5||1118.3||0
1649045810000|2022-04-04 04:16:50|1118.5||1118.3||1118.5||1118.3||0
1649045840000|2022-04-04 04:17:20|1118|1115.5|1118|1116|1118|1116|1118|1115.5|0
1649045850000|2022-04-04 04:17:30|1118.8|1117|1118.8|1117|1118.8|1117|1118.8|1117|1
1649045870000|2022-04-04 04:17:50|1119.3|1117.3|1120|1118|1120.3|1118|1119|1117.3|4
1649045900000|2022-04-04 04:18:20||1118.5||1118.5||1118.5||1118.5|0
1649045950000|2022-04-04 04:19:10|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|1
1649045960000|2022-04-04 04:19:20|1121|1119.5|1121.3|1119.5|1121.3|1119.5|1121|1119.5|6
1649045980000|2022-04-04 04:19:40|1121|1119.8|1121.3|1119.5|1121.3|1119.8|1121|1119.5|0
1649046000000|2022-04-04 04:20:00|1120.3|1117.8|1120.3|1117.8|1120.3|1117.8|1120.3|1117.8|9
1649046020000|2022-04-04 04:20:20|1120||1120||1120||1120||0
1649046050000|2022-04-04 04:20:50|1119.8||1119.5||1119.8||1119.5||0
1649046060000|2022-04-04 04:21:00|1120.3||1120||1120.3||1120||0
1649046070000|2022-04-04 04:21:10|1119.5||1119.5||1119.8||1119.5||0
1649046080000|2022-04-04 04:21:20|1119.8||1119.8||1119.8||1119.8||0
1649046090000|2022-04-04 04:21:30|1119.5|1117.3|1119|1117.3|1119.8|1117.3|1119|1117.3|1
1649046120000|2022-04-04 04:22:00|1119.8||1119.8||1119.8||1119.8||0
1649046140000|2022-04-04 04:22:20|1119.5||1119.5||1119.5||1119.5||0
1649046170000|2022-04-04 04:22:50||1116.3||1116.3||1116.3||1116.3|0
1649046270000|2022-04-04 04:24:30|1118.8||1118.8||1118.8||1118.8||0
1649046290000|2022-04-04 04:24:50|1118.5||1118.5||1118.5||1118.5||0
1649046310000|2022-04-04 04:25:10||1115.5||1115.5||1115.5||1115.5|0
1649046880000|2022-04-04 04:34:40|1117.5||1117.5||1117.5||1117.5||0
1649046890000|2022-04-04 04:34:50|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|0
1649046900000|2022-04-04 04:35:00|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114.3|0
1649046910000|2022-04-04 04:35:10|1117.3||1117.3||1117.3||1117.3||1
1649047170000|2022-04-04 04:39:30||1114.5||1114.5||1114.5||1114.5|1
1649047180000|2022-04-04 04:39:40||1114.8||1114.8||1114.8||1114.8|0
1649047200000|2022-04-04 04:40:00|1118.3|1115|1118.3|1115|1118.3|1115|1118.3|1115|0
1649047210000|2022-04-04 04:40:10|1118||1118||1118||1118||0
1649047250000|2022-04-04 04:40:50|1118.3||1118.3||1118.3||1118.3||0
1649047380000|2022-04-04 04:43:00|1118.5||1118.5||1118.5||1118.5||1
1649047680000|2022-04-04 04:48:00|1119.3|1115.3|1119.3|1116|1119.3|1116|1119.3|1115.3|0
1649047700000|2022-04-04 04:48:20|1119.8||1119.5||1119.8||1119.5||0
1649048120000|2022-04-04 04:55:20||1116.3||1116.5||1116.5||1116.3|0
1649048140000|2022-04-04 04:55:40||1116.8||1117||1117||1116.8|0
1649048160000|2022-04-04 04:56:00|1119.8|1117.3|1119.8|1117.3|1119.8|1117.3|1119.5|1117.3|1
1649048170000|2022-04-04 04:56:10||1117.5||1117.5||1117.5||1117.5|1
1649048180000|2022-04-04 04:56:20|1119.5||1119.8||1119.8||1119.5||0
1649048190000|2022-04-04 04:56:30|1119.5||1119.8||1119.8||1119.5||0
1649048290000|2022-04-04 04:58:10|1119.5||1119.5||1119.5||1119.5||0
1649048300000|2022-04-04 04:58:20|1119.8||1119.8||1119.8||1119.8||0
1649048400000|2022-04-04 05:00:00|1119.5|1117|1119.3|1116.8|1119.8|1117|1119.3|1116.8|3
1649048500000|2022-04-04 05:01:40|||||||||1
1649048630000|2022-04-04 05:03:50|1118.5|1116.5|1118.5|1116.3|1118.5|1116.5|1118.5|1116.3|2
1649049000000|2022-04-04 05:10:00|||||||||1
1649049030000|2022-04-04 05:10:30|||||||||1
1649049150000|2022-04-04 05:12:30|1117.8||1117.8||1117.8||1117.8||0
1649049190000|2022-04-04 05:13:10|1119||1118.5||1119||1118.5||0
1649049200000|2022-04-04 05:13:20|1118.8||1118.5||1118.8||1118.5||0
1649049210000|2022-04-04 05:13:30|1118.8||1118.5||1118.8||1118.5||0
1649049220000|2022-04-04 05:13:40|1118.8||1118.5||1118.8||1118.5||0
1649049230000|2022-04-04 05:13:50|1118.8||1118.5||1118.8||1118.5||0
1649049240000|2022-04-04 05:14:00|1118.8||1118.8||1118.8||1118.8||0
1649049250000|2022-04-04 05:14:10|1119||1118.5||1119||1118.5||0
1649049290000|2022-04-04 05:14:50|1119||1118.5||1119||1118.5||0
1649049320000|2022-04-04 05:15:20|1118.8||1118.8||1118.8||1118.8||0
1649049330000|2022-04-04 05:15:30|1118.5||1118.5||1118.8||1118.5||0
1649049360000|2022-04-04 05:16:00|1118.8||1118.5||1118.8||1118.5||0
1649049370000|2022-04-04 05:16:10|1118.8||1118.5||1118.8||1118.5||0
1649049430000|2022-04-04 05:17:10|1118.8||1118.8||1118.8||1118.8||0
1649049520000|2022-04-04 05:18:40|1119||1118.5||1119||1118.5||0
1649049530000|2022-04-04 05:18:50|1118.8||1118.8||1118.8||1118.8||0
1649049540000|2022-04-04 05:19:00|1118.5||1118.3||1118.8||1118.3||0
1649049580000|2022-04-04 05:19:40|1118|1115.8|1118|1115.8|1118|1115.8|1118|1115.8|0
1649049590000|2022-04-04 05:19:50|1118.3||1118.3||1118.3||1118.3||0
1649049650000|2022-04-04 05:20:50|1118|1115.3|1117.8|1115.3|1118|1115.3|1117.8|1115.3|0
1649049660000|2022-04-04 05:21:00|1117.5||1117.8||1117.8||1117.5||0
1649049700000|2022-04-04 05:21:40|1118.3||1118.3||1118.3||1118.3||0
1649049720000|2022-04-04 05:22:00|1118||1118.8||1118.8||1118||0
1649049730000|2022-04-04 05:22:10|1118.5||1118.5||1118.5||1118.5||0
1649049770000|2022-04-04 05:22:50|1118.3||1117.8||1118.3||1117.8||0
1649049840000|2022-04-04 05:24:00|1117.5||1117.5||1117.5||1117.5||0
1649049910000|2022-04-04 05:25:10|1116.5|1115|1116.5|1114.5|1116.5|1115|1116.5|1114.5|1
1649050180000|2022-04-04 05:29:40||1114.8||1114.8||1114.8||1114.8|0
1649050200000|2022-04-04 05:30:00||1114.5||1114.8||1114.8||1114.5|0
1649050220000|2022-04-04 05:30:20||1114.5||1114.5||1114.5||1114.5|0
1649050250000|2022-04-04 05:30:50||1114.8||1114.8||1114.8||1114.8|0
1649050350000|2022-04-04 05:32:30|1117.3|1115.5|1117.5|1115.5|1117.5|1115.5|1117.3|1115.5|2
1649050370000|2022-04-04 05:32:50||1115.8||1115.8||1115.8||1115.8|0
1649050380000|2022-04-04 05:33:00|1117.3||1117.3||1117.3||1117.3||0
1649050390000|2022-04-04 05:33:10|1117.5||1117.5||1117.5||1117.5||0
1649050420000|2022-04-04 05:33:40|1117.3|1114.8|1118|1114.8|1118|1114.8|1117.3|1114.8|7
1649050470000|2022-04-04 05:34:30|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|1
1649050480000|2022-04-04 05:34:40|1118.3|1115.8|1118.3|1115.8|1118.3|1115.8|1118.3|1115.8|0
1649050520000|2022-04-04 05:35:20|1119.3||1119.3||1119.3||1119.3||8
1649050530000|2022-04-04 05:35:30||1116.3||1116.3||1116.3||1116.3|0
1649050540000|2022-04-04 05:35:40|1119|1116.5|1119.3|1116.8|1119.3|1116.8|1119|1116.5|2
1649050550000|2022-04-04 05:35:50|1119.5||1120||1120||1119.5||0
1649050560000|2022-04-04 05:36:00|1120.5||1120.5||1120.5||1120.3||0
1649050570000|2022-04-04 05:36:10|1120.8|1117|1120.3|1117.8|1120.8|1117.8|1120|1117|0
1649050580000|2022-04-04 05:36:20|1120.5||1120.5||1120.5||1120.5||0
1649050610000|2022-04-04 05:36:50|1120.8|1117.3|1120.8|1117.3|1120.8|1117.3|1120.8|1117.3|1
1649050620000|2022-04-04 05:37:00|1120.5|1117.8|1120.8|1117.8|1120.8|1117.8|1120.5|1117.8|0
1649050630000|2022-04-04 05:37:10||1118||1118||1118||1118|0
1649050640000|2022-04-04 05:37:20||1118.3||1118.3||1118.3||1118.3|0
1649050660000|2022-04-04 05:37:40||1118.8||1118.8||1118.8||1118.8|0
1649050670000|2022-04-04 05:37:50|1121||1121||1121||1120.8||0
1649050680000|2022-04-04 05:38:00|1120.8||1121||1121||1120.8||0
1649050690000|2022-04-04 05:38:10|1120.8||1120.8||1121||1120.8||0
1649050700000|2022-04-04 05:38:20|1121||1121||1121||1121||0
1649050710000|2022-04-04 05:38:30|1120.5||1121.5||1121.5||1120.5||2
1649050720000|2022-04-04 05:38:40|1121.3|1119|1121.5|1119.8|1121.5|1119.8|1121.3|1119|0
1649050730000|2022-04-04 05:38:50|1121.8||1121.8||1121.8||1121.8||0
1649050760000|2022-04-04 05:39:20|1122||1121.8||1122||1121.8||0
1649050770000|2022-04-04 05:39:30||1119.5||1119.8||1119.8||1119.5|2
1649050800000|2022-04-04 05:40:00|1121.5|1119.5|1121.3|1119.5|1121.5|1119.5|1121.3|1119.5|0
1649050810000|2022-04-04 05:40:10|1121.5||1121.5||1121.5||1121.5||0
1649050820000|2022-04-04 05:40:20|1122|1119.8|1122|1119.8|1122|1119.8|1122|1119.8|0
1649050860000|2022-04-04 05:41:00|1122.3|1120.5|1122.5|1120.8|1122.5|1120.8|1122.3|1120.5|5
1649050910000|2022-04-04 05:41:50|1123.5|1121|1123.5|1121|1123.5|1121|1123.5|1121|3
1649050920000|2022-04-04 05:42:00|1123.8|1121.3|1123.8|1121.3|1123.8|1121.3|1123.8|1121.3|0
1649050930000|2022-04-04 05:42:10||1121.5||1121.5||1121.5||1121.5|0
1649050950000|2022-04-04 05:42:30|1124|1121.8|1125.8|1122.5|1125.8|1122.5|1123.8|1121.8|0
1649050970000|2022-04-04 05:42:50|1125.5||1125.3||1125.5||1125.3||0
1649050990000|2022-04-04 05:43:10|1125.5||1125.5||1125.5||1125.5||0
1649051000000|2022-04-04 05:43:20|1125.8|1122.8|1124.3|1122.5|1125.8|1123.3|1124.3|1122.5|1
1649051010000|2022-04-04 05:43:30|1124.8||1125.5||1125.5||1124.8||0
1649051020000|2022-04-04 05:43:40|1124.8||1124.8||1125.3||1124.8||0
1649051030000|2022-04-04 05:43:50|1125||1125.3||1125.3||1124.8||0
1649051040000|2022-04-04 05:44:00|1125||1124.8||1125||1124.8||0
1649051070000|2022-04-04 05:44:30|1124.3||1124.3||1124.8||1124||0
1649051080000|2022-04-04 05:44:40|1124.8||1124||1124.8||1124||0
1649051090000|2022-04-04 05:44:50|1123.8|1121.5|1123.8|1121.8|1124|1121.8|1123.8|1121.5|1
1649051100000|2022-04-04 05:45:00|1123.5||1123.8||1124.3||1123.5||0
1649051110000|2022-04-04 05:45:10|1123.5||1123.5||1123.5||1123.3||0
1649051120000|2022-04-04 05:45:20|1123.3|1121|1123.3|1120.8|1123.3|1121|1123|1120.8|1
1649051130000|2022-04-04 05:45:30|1124|1121.3|1123.5|1121.3|1124|1121.5|1123.5|1121.3|0
1649051140000|2022-04-04 05:45:40||1120.8||1120.8||1120.8||1120.8|0
1649051170000|2022-04-04 05:46:10|1123.8||1123.8||1123.8||1123.8||0
1649051190000|2022-04-04 05:46:30||1120.3||1120.3||1120.3||1120.3|0
1649051200000|2022-04-04 05:46:40||1120||1120.3||1120.3||1120|0
1649051210000|2022-04-04 05:46:50|1123.5|1120|1122.3|1119.8|1123.5|1120|1122.3|1119.8|0
1649051230000|2022-04-04 05:47:10|1122||1122||1122||1122||0
1649051250000|2022-04-04 05:47:30|1122.3||1122.3||1122.3||1122.3||0
1649051290000|2022-04-04 05:48:10|1122||1122.3||1122.3||1122||0
1649051330000|2022-04-04 05:48:50|1122||1121.8||1122||1121.8||0
1649051340000|2022-04-04 05:49:00|1121.3||1122.3||1122.5||1121.3||3
1649051350000|2022-04-04 05:49:10|1122||1122||1122||1122||0
1649051370000|2022-04-04 05:49:30|1121.5||1121.5||1121.5||1121.5||0
1649051390000|2022-04-04 05:49:50|1122||1122||1122||1122||0
1649051400000|2022-04-04 05:50:00|1121.8||1121.5||1121.8||1121.5||0
1649051430000|2022-04-04 05:50:30|1121.8||1121.8||1121.8||1121.8||1
1649051440000|2022-04-04 05:50:40|1123||1123.3||1123.3||1123||0
1649051450000|2022-04-04 05:50:50|1123||1123||1123||1123||0
1649051520000|2022-04-04 05:52:00||1120||1119.8||1120||1119.8|0
1649051650000|2022-04-04 05:54:10|1122.3||1121.5||1122.5||1121.3||4
1649051660000|2022-04-04 05:54:20|1121.3||1121.5||1121.5||1121.3||0
1649051670000|2022-04-04 05:54:30|1121.3||1122||1122||1121.3||0
1649051680000|2022-04-04 05:54:40|1122.3||1122.3||1122.5||1122||0
1649051690000|2022-04-04 05:54:50|1122||1122.3||1122.5||1122||0
1649051720000|2022-04-04 05:55:20|1122||1122||1122.3||1122||0
1649051730000|2022-04-04 05:55:30|1122.3||1122.3||1122.5||1122||0
1649051740000|2022-04-04 05:55:40|1122||1122.3||1122.3||1122||0
1649051750000|2022-04-04 05:55:50|1122||1122||1122.3||1122||0
1649051760000|2022-04-04 05:56:00|1122.3||1122.3||1122.5||1122.3||0
1649051770000|2022-04-04 05:56:10|1122||1122||1122||1122||0
1649051780000|2022-04-04 05:56:20|1122.3||1122.3||1122.8||1122.3||0
1649051790000|2022-04-04 05:56:30|1122.5||1122.3||1122.5||1122.3||0
1649051810000|2022-04-04 05:56:50|1122.5|1120.5|1122.5|1120.5|1123|1120.5|1122.3|1120.5|0
1649051820000|2022-04-04 05:57:00|1123|1121.5|1123|1120.5|1123|1121.5|1123|1120.5|2
1649051830000|2022-04-04 05:57:10|1122.8||1123||1123||1122.8||2
1649051840000|2022-04-04 05:57:20|||||||||1
1649051850000|2022-04-04 05:57:30|1123.8||1124||1124||1123.8||1
1649051860000|2022-04-04 05:57:40|1124.3|1120.8|1124.8|1120.5|1124.8|1120.8|1124.3|1120.5|2
1649051870000|2022-04-04 05:57:50|1124.5|1121|1124.8|1120.5|1124.8|1121|1124.5|1120.5|0
1649051880000|2022-04-04 05:58:00|1124.5||1124.5||1124.5||1124.5||0
1649051890000|2022-04-04 05:58:10|1124.3|1120.8|1123.8|1120.5|1124.3|1120.8|1123|1120.5|0
1649051900000|2022-04-04 05:58:20|1123.5|1121.8|1123.5|1121.8|1123.8|1121.8|1123.3|1121.8|0
1649051910000|2022-04-04 05:58:30|1123.8|1120.5|1123.5|1120.5|1123.8|1120.5|1123.5|1120.5|3
1649051930000|2022-04-04 05:58:50|1123.3||1123||1123.3||1123||0
1649051950000|2022-04-04 05:59:10|1122.5||1123||1123||1122.5||0
1649051980000|2022-04-04 05:59:40|1123.3||1123||1123.3||1123||2
1649051990000|2022-04-04 05:59:50|1122.8||1122.8||1122.8||1122.8||0
1649052000000|2022-04-04 06:00:00|1122.5||1122||1122.5||1122||0
1649052010000|2022-04-04 06:00:10|1122.3||1122.5||1122.8||1122.3||1
1649052020000|2022-04-04 06:00:20|1122.8||1122.8||1123||1122.3||0
1649052040000|2022-04-04 06:00:40|1123||1123||1123||1123||0
1649052050000|2022-04-04 06:00:50|1122.8|1120.8|1123.5|1121|1123.5|1121|1122.8|1120.5|0
1649052060000|2022-04-04 06:01:00|1123.3|1120.8|1123|1120.5|1123.5|1121|1122.8|1120.5|0
1649052070000|2022-04-04 06:01:10|1122.8||1122.8||1122.8||1122.8||0
1649052080000|2022-04-04 06:01:20|1123||1122.3||1123||1122.3||0
1649052090000|2022-04-04 06:01:30|1122.8|1121.3|1123|1120.8|1123|1121.3|1122.5|1120.5|2
1649052100000|2022-04-04 06:01:40|1122.8|1120.5|1123.5|1121.5|1124|1122|1122.8|1120.5|0
1649052110000|2022-04-04 06:01:50|1123.8|1121.8|1124.3|1122.3|1124.5|1122.3|1123.8|1121.8|0
1649052120000|2022-04-04 06:02:00|1123.8|1121.5|1123.8|1121.5|1123.8|1121.5|1123.8|1121.5|0
1649052130000|2022-04-04 06:02:10|1122.8|1121.8|1122.8|1120.5|1123|1121.8|1122.8|1120.5|0
1649052140000|2022-04-04 06:02:20|1122.5|1120.8|1122.5|1120.5|1123|1120.8|1122.5|1120.5|0
1649052150000|2022-04-04 06:02:30|1121.5|1119.8|1122.8|1120.3|1122.8|1120.3|1121.5|1119.8|5
1649052160000|2022-04-04 06:02:40|1122.5||1122.3||1122.5||1122.3||0
1649052170000|2022-04-04 06:02:50|1122.5|1120|1122.5|1120.3|1122.5|1120.3|1122.3|1120|0
1649052180000|2022-04-04 06:03:00|1122.3|1120|1122.3|1120.3|1122.3|1120.3|1122.3|1120|0
1649052190000|2022-04-04 06:03:10|1122.5||1122.5||1122.5||1122.5||0
1649052200000|2022-04-04 06:03:20|1122.3|1119.8|1122.3|1119.8|1122.3|1119.8|1122.3|1119.8|1
1649052210000|2022-04-04 06:03:30|1122.5|1120|1122.5|1120|1122.5|1120|1122.5|1120|0
1649052220000|2022-04-04 06:03:40||1119.8||1120||1120||1119.8|0
1649052230000|2022-04-04 06:03:50|1122.3|1119.8|1122.5|1120|1122.5|1120|1122.3|1119.8|0
1649052240000|2022-04-04 06:04:00|1122.3|1119.8|1122.5|1120|1122.5|1120|1122.3|1119.8|0
1649052260000|2022-04-04 06:04:20|1124.5|1121.5|1125|1123|1125|1123|1124.5|1121.5|0
1649052270000|2022-04-04 06:04:30|1124.8|1123.3|1125.3|1123|1125.3|1123.3|1124.8|1123|2
1649052280000|2022-04-04 06:04:40||1123.3||1123.3||1123.3||1123|0
1649052290000|2022-04-04 06:04:50|1125|1123|1125.3|1123|1125.3|1123|1125|1123|0
1649052300000|2022-04-04 06:05:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.5|1123.3|0
1649052310000|2022-04-04 06:05:10|1125.8|1124.3|1125.8|1124.5|1125.8|1124.5|1125.8|1124|0
1649052320000|2022-04-04 06:05:20||1124.3||1124.5||1124.5||1124.3|1
1649052330000|2022-04-04 06:05:30||1124.3||1124||1124.5||1123.8|21
1649052350000|2022-04-04 06:05:50||1123.8||1123.8||1124||1123.8|5
1649052360000|2022-04-04 06:06:00|1124.8|1123.5|1124.8|1123|1124.8|1123.5|1124.5|1123|3
1649052370000|2022-04-04 06:06:10|1124.5|1121.5|1123.8|1121.3|1124.5|1121.5|1123.3|1121|5
1649052380000|2022-04-04 06:06:20|1123.5|1121|1123.8|1121.3|1124|1121.5|1123.5|1121|0
1649052390000|2022-04-04 06:06:30|1124|1121.5|1124.8|1122.3|1124.8|1122.3|1124|1121.5|0
1649052400000|2022-04-04 06:06:40|1124.5|1122|1124.5|1122|1124.5|1122|1124.5|1122|0
1649052410000|2022-04-04 06:06:50|1124.8|1122.3|1124.5|1122|1124.8|1122.3|1124.3|1121.8|0
1649052420000|2022-04-04 06:07:00|1124.3|1121.8|1124.5|1122|1124.5|1122|1124.3|1121.8|0
1649052430000|2022-04-04 06:07:10|1124.3|1121.8|1124.3|1121.8|1124.5|1122|1124.3|1121.8|0
1649052440000|2022-04-04 06:07:20|1124|1120.8|1123.3|1120.8|1124|1120.8|1123.3|1120.8|0
1649052450000|2022-04-04 06:07:30|1122.8|1120.3|1123.3|1120.8|1123.3|1120.8|1122.8|1120.3|0
1649052470000|2022-04-04 06:07:50|1122.8|1120.3|1122.8|1120.3|1123.3|1120.5|1122.8|1120.3|0
1649052480000|2022-04-04 06:08:00|1122.3|1120|1122.8|1120.3|1123.3|1120.8|1122.3|1119.8|0
1649052490000|2022-04-04 06:08:10||1121||1120.8||1121||1120.5|0
1649052500000|2022-04-04 06:08:20||1120.5||1120.8||1121||1120.5|0
1649052510000|2022-04-04 06:08:30|1124.3|1121.3|1124.3|1121.8|1124.5|1122|1124.3|1121.3|9
1649052520000|2022-04-04 06:08:40|1124.5|1122|1124.3|1121.8|1124.5|1122|1124|1121.5|0
1649052530000|2022-04-04 06:08:50|1124.5|1122|1124.5|1122|1124.5|1122|1124.5|1122|0
1649052560000|2022-04-04 06:09:20|1124.8||1124.5||1124.8||1124.5||0
1649052580000|2022-04-04 06:09:40|1124.3|1121.8|1124.3|1121.8|1124.5|1122|1124.3|1121.8|0
1649052590000|2022-04-04 06:09:50|1125|1122.3|1125|1122.5|1125|1122.5|1124.8|1122.3|0
1649052600000|2022-04-04 06:10:00|1125.3||1125.3||1125.3||1125||0
1649052610000|2022-04-04 06:10:10||1122.8||1122.8||1122.8||1122.8|0
1649052620000|2022-04-04 06:10:20|1125.5||1125.5||1125.5||1125.5||0
1649052650000|2022-04-04 06:10:50|1125.3|1122.5|1125.3|1122.8|1125.3|1122.8|1125.3|1122.5|0
1649052710000|2022-04-04 06:11:50|1125|1122.5|1124.8|1122.3|1125|1122.5|1124.8|1122.3|0
1649052720000|2022-04-04 06:12:00|1124.5|1122|1124.5|1122|1124.5|1122|1124.5|1122|0
1649052750000|2022-04-04 06:12:30|1125.3|1122.5|1125.5|1122.8|1125.5|1122.8|1125.3|1122.5|0
1649052760000|2022-04-04 06:12:40|1125.3|1123|1125.5|1123|1125.5|1123|1125.3|1123|0
1649052790000|2022-04-04 06:13:10|1124.8|1122.3|1124.8|1122|1124.8|1122.3|1124.5|1122|0
1649052800000|2022-04-04 06:13:20|1124.5|1121.8|1124.5|1122|1124.5|1122|1124.5|1121.8|0
1649052810000|2022-04-04 06:13:30|1125.5|1123.3|1125.8|1123.5|1125.8|1123.5|1125.5|1123|4
1649052820000|2022-04-04 06:13:40||1123.3||1123.3||1123.5||1123.3|0
1649052840000|2022-04-04 06:14:00|1125.5|1123.5|1125.5|1123|1125.5|1123.5|1125.5|1123|1
1649052850000|2022-04-04 06:14:10||1124||1123||1124||1123|1
1649052860000|2022-04-04 06:14:20||1123.3||1123||1123.3||1123|0
1649052870000|2022-04-04 06:14:30||1123.3||1123.3||1123.3||1123.3|0
1649052880000|2022-04-04 06:14:40||1123||1123.3||1123.3||1123|0
1649052900000|2022-04-04 06:15:00|1125.8|1123.5|1125.8|1124|1125.8|1124.5|1125.8|1123.3|4
1649052910000|2022-04-04 06:15:10|1126.8|1124.3|1127.5|1125|1127.8|1125|1126.8|1124.3|2
1649052920000|2022-04-04 06:15:20|1127.8|1125.3|1127.5|1125|1127.8|1125.3|1127.3|1124.8|0
1649052930000|2022-04-04 06:15:30|1126|1124.3|1126|1124.8|1126|1124.8|1126|1124.3|1
1649052940000|2022-04-04 06:15:40||1124.3||1124.3||1124.8||1124.3|2
1649052950000|2022-04-04 06:15:50|1125.5|1123.8|1125.5|1123.8|1125.5|1123.8|1125.5|1123.8|0
1649052960000|2022-04-04 06:16:00||1124||1124.3||1124.3||1124|0
1649052980000|2022-04-04 06:16:20|1125.3|1123.5|1125.3|1123.5|1125.3|1123.8|1125.3|1123.5|1
1649052990000|2022-04-04 06:16:30||1123.3||1123.5||1123.5||1123.3|0
1649053000000|2022-04-04 06:16:40||1123.3||1123.5||1123.5||1123.3|0
1649053020000|2022-04-04 06:17:00||1123||1123||1123.3||1123|0
1649053050000|2022-04-04 06:17:30||1123.3||1123.3||1123.3||1123.3|0
1649053070000|2022-04-04 06:17:50|1124.5|1122.3|1124|1121.8|1124.5|1122.3|1124|1121.8|0
1649053080000|2022-04-04 06:18:00|1124.5|1122.3|1124.5|1122.3|1124.5|1122.3|1124.5|1122.3|0
1649053090000|2022-04-04 06:18:10|1124.3|1122|1123.8|1122|1124.3|1122|1123.8|1122|4
1649053100000|2022-04-04 06:18:20|1123|1121.3|1123|1120.8|1123|1121.3|1123|1120.8|1
1649053120000|2022-04-04 06:18:40||1121||1120.8||1121||1120.8|0
1649053130000|2022-04-04 06:18:50|1122.8|1120.5|1122.8|1120.8|1122.8|1120.8|1122.8|1120.5|0
1649053140000|2022-04-04 06:19:00||1120.5||1120.8||1120.8||1120.5|0
1649053160000|2022-04-04 06:19:20||1121||1121||1121||1121|0
1649053170000|2022-04-04 06:19:30|1121.8|1119.8|1121.8|1119.8|1121.8|1120|1121.8|1119.8|2
1649053180000|2022-04-04 06:19:40||1120||1120||1120||1119.8|1
1649053190000|2022-04-04 06:19:50||1119.8||1120||1120||1119.8|0
1649053200000|2022-04-04 06:20:00|1123.8|1119.8|1123.8|1121|1123.8|1121|1123.8|1119.8|3
1649053210000|2022-04-04 06:20:10||1121.3||1121.3||1121.3||1121.3|0
1649053220000|2022-04-04 06:20:20||1121||1121||1121||1121|0
1649053230000|2022-04-04 06:20:30||1121.3||1121.3||1121.3||1121.3|0
1649053240000|2022-04-04 06:20:40|1122.8||1122.8||1122.8||1122.8||0
1649053250000|2022-04-04 06:20:50||1121||1121||1121.3||1121|0
1649053260000|2022-04-04 06:21:00||1121.3||1121||1121.3||1121|0
1649053300000|2022-04-04 06:21:40||1121.3||1121.3||1121.3||1121.3|0
1649053310000|2022-04-04 06:21:50||1121.5||1120.8||1121.5||1120.8|12
1649053320000|2022-04-04 06:22:00|1124.8|1121.3|1125.3|1122.3|1125.8|1122.3|1124.5|1121.3|8
1649053330000|2022-04-04 06:22:10||1122.5||1122.3||1122.5||1122.3|0
1649053340000|2022-04-04 06:22:20|1125|1122.5|1124.8|1122|1125|1122.5|1124.8|1122|0
1649053370000|2022-04-04 06:22:50|1123.5|1121.8|1123.5|1121.8|1123.5|1121.8|1123.5|1121.8|0
1649053390000|2022-04-04 06:23:10||1122||1121.8||1122||1121.8|9
1649053410000|2022-04-04 06:23:30||1121.5||1121.5||1121.5||1121.5|1
1649053430000|2022-04-04 06:23:50|||||||||1
1649053440000|2022-04-04 06:24:00||1121.8||1122||1122||1121.8|0
1649053450000|2022-04-04 06:24:10||1121.5||1122||1122||1121.5|0
1649053460000|2022-04-04 06:24:20||1122.3||1122||1122.3||1122|0
1649053470000|2022-04-04 06:24:30||1122.3||1122||1122.3||1122|13
1649053480000|2022-04-04 06:24:40||1121.8||1121.8||1121.8||1121.8|1
1649053490000|2022-04-04 06:24:50|||||||||5
1649053500000|2022-04-04 06:25:00||1122||1122||1122||1121.8|0
1649053560000|2022-04-04 06:26:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|4
1649053570000|2022-04-04 06:26:10||1122||1121.8||1122||1121.8|0
1649053580000|2022-04-04 06:26:20||1122||1121.8||1122||1121.8|0
1649053600000|2022-04-04 06:26:40||1122||1122||1122||1122|0
1649053610000|2022-04-04 06:26:50||1121.8||1121.8||1121.8||1121.8|0
1649053620000|2022-04-04 06:27:00||1122||1122||1122||1121.8|0
1649053630000|2022-04-04 06:27:10|1125.3|1121.8|1125.8|1123.3|1126|1123.3|1125|1121.8|13
1649053640000|2022-04-04 06:27:20|1126|1123.5|1125.8|1123.3|1126|1123.5|1125.5|1123.3|0
1649053650000|2022-04-04 06:27:30|1126.3||1126.3||1126.3||1126.3||0
1649053660000|2022-04-04 06:27:40|1126|1123|1125.8|1123|1126|1123|1125.5|1123|0
1649053670000|2022-04-04 06:27:50|1125.5|1122.8|1125.3|1122.8|1125.5|1123|1125.3|1122.8|0
1649053680000|2022-04-04 06:28:00|1125.5|1123|1125.5|1123|1125.5|1123|1125.5|1123|0
1649053690000|2022-04-04 06:28:10|1125.8|1123.3|1126.8|1124.5|1127.3|1124.8|1125.5|1123.3|0
1649053700000|2022-04-04 06:28:20|1126.3|1124.3|1126.3|1124|1126.3|1124.5|1126.3|1124|0
1649053710000|2022-04-04 06:28:30|1126|1123.8|1126.3|1123.8|1126.3|1123.8|1126|1123.5|0
1649053720000|2022-04-04 06:28:40|1126|1123.5|1126.3|1123.8|1126.5|1123.8|1126|1123.5|0
1649053730000|2022-04-04 06:28:50|1126.5|1125|1127.5|1125.8|1127.8|1125.8|1126.3|1125|1
1649053740000|2022-04-04 06:29:00|1127.3|1126.5|1128.8|1126.5|1128.8|1126.5|1127.3|1126.5|2
1649053750000|2022-04-04 06:29:10|1128.5|1125.3|1128.5|1125.8|1129|1126|1128|1125|24
1649053760000|2022-04-04 06:29:20|1128|1125.5|1128|1125.5|1128.3|1125.5|1127.8|1125.5|0
1649053770000|2022-04-04 06:29:30|1128.3|1125.3|1128|1125|1128.3|1125.3|1127.8|1124.8|0
1649053780000|2022-04-04 06:29:40|1127.8|1125.3|1127.5|1125.5|1127.8|1125.5|1127.3|1125.3|5
1649053790000|2022-04-04 06:29:50|1127.3|1125|1127.5|1125|1127.5|1125|1127.3|1125|5
1649053800000|2022-04-04 06:30:00|1127.3|1125.3|1127.5|1125|1127.5|1125.3|1127.3|1125|0
1649053810000|2022-04-04 06:30:10|1126|1124.8|1127.5|1124.8|1127.5|1125|1126|1124.8|5
1649053820000|2022-04-04 06:30:20|1127.3|1124.5|1127|1124.5|1127.5|1124.8|1125.5|1124.3|7
1649053830000|2022-04-04 06:30:30|1126.8|1124.3|1126|1124.3|1126.8|1124.8|1126|1124.3|0
1649053840000|2022-04-04 06:30:40|1126.3|1124.8|1127|1124.8|1127|1124.8|1126.3|1124.8|0
1649053850000|2022-04-04 06:30:50||1124.5||1124.5||1124.5||1124.5|0
1649053860000|2022-04-04 06:31:00|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|1126.8|1124.5|0
1649053870000|2022-04-04 06:31:10|1126.5|1124.3|1126.8|1124.5|1126.8|1124.5|1126.3|1124.3|0
1649053880000|2022-04-04 06:31:20|1126.5||1126.8||1126.8||1126.5||0
1649053890000|2022-04-04 06:31:30|1127||1126.8||1127||1126.8||0
1649053900000|2022-04-04 06:31:40|1126.5|1124.3|1126.3|1124.3|1126.5|1124.3|1126.3|1124.3|0
1649053920000|2022-04-04 06:32:00|1126.5|1124.5|1127.5|1125.3|1127.5|1125.5|1126.5|1124.3|1
1649053930000|2022-04-04 06:32:10||1125||1125||1125||1125|0
1649053940000|2022-04-04 06:32:20|1127.3|1125.3|1127.3|1125.3|1127.3|1125.3|1127.3|1125.3|0
1649053950000|2022-04-04 06:32:30|1127|1124.5|1127|1124.5|1127|1124.5|1127|1124.5|0
1649053960000|2022-04-04 06:32:40|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|0
1649053970000|2022-04-04 06:32:50|1126.5|1124.5|1126.5|1124.5|1126.8|1124.5|1126.5|1124.3|0
1649053980000|2022-04-04 06:33:00|1126.8|1124.3|1126.5|1124.5|1126.8|1124.8|1126.5|1124.3|1
1649053990000|2022-04-04 06:33:10|1126.8|1124.8|1126.8|1124.5|1126.8|1124.8|1126.8|1124.5|0
1649054000000|2022-04-04 06:33:20|1126.5|1124.3|1126.5|1124.3|1126.8|1124.5|1126.5|1124.3|0
1649054010000|2022-04-04 06:33:30|1126.8|1124.5|1126.8|1124.5|1126.8|1124.5|1126.5|1124.3|0
1649054020000|2022-04-04 06:33:40|1127.3|1125.3|1127.5|1125.3|1128|1125.8|1127.3|1125.3|0
1649054030000|2022-04-04 06:33:50|1127.3|1125|1127.5|1125.3|1127.5|1125.3|1127.3|1125|0
1649054040000|2022-04-04 06:34:00|1127.3|1125|1127|1124.8|1127.5|1125.3|1127|1124.8|0
1649054050000|2022-04-04 06:34:10|1127.5|1125|1127.3|1125|1127.5|1125.3|1127.3|1125|0
1649054060000|2022-04-04 06:34:20|1127.5|1124.8|1127.5|1125|1127.5|1125|1127|1124.8|0
1649054070000|2022-04-04 06:34:30|1126.8|1124.8|1127.3|1125|1127.5|1125.3|1126.8|1124.5|0
1649054080000|2022-04-04 06:34:40|1127.5|1125.3|1127.3|1125|1127.8|1125.5|1127.3|1125|0
1649054090000|2022-04-04 06:34:50|1127.5|1124.8|1127|1124.8|1127.5|1124.8|1126.8|1124.8|0
1649054100000|2022-04-04 06:35:00|1126.8|1125|1126.5|1124.3|1126.8|1125|1126.5|1124.3|0
1649054110000|2022-04-04 06:35:10|1126.3||1126.3||1126.3||1126.3||0
1649054120000|2022-04-04 06:35:20|1125.5|1123.3|1125.5|1123|1125.5|1123.3|1125.5|1123|0
1649054130000|2022-04-04 06:35:30||1123.3||1123.3||1123.3||1123.3|0
1649054140000|2022-04-04 06:35:40||1123||1123.3||1123.3||1123|0
1649054150000|2022-04-04 06:35:50||1123||1123.3||1123.3||1123|0
1649054160000|2022-04-04 06:36:00|1126|1123.5|1125.5|1123|1126|1123.5|1125.5|1123|0
1649054170000|2022-04-04 06:36:10||1123.3||1123.3||1123.3||1123.3|0
1649054180000|2022-04-04 06:36:20||1123||1123||1123||1123|0
1649054200000|2022-04-04 06:36:40|1124.8|1122.3|1124.8|1122.3|1124.8|1122.3|1124.8|1122.3|0
1649054210000|2022-04-04 06:36:50|1124|1121.5|1123.8|1121.3|1124|1121.5|1123.8|1121.3|0
1649054220000|2022-04-04 06:37:00|1124|1121.8|1124.8|1122.3|1125|1122.3|1124|1121.8|0
1649054230000|2022-04-04 06:37:10|1125|1122.5|1124.8|1122.3|1125.5|1123|1124.5|1122.3|0
1649054240000|2022-04-04 06:37:20|1124.5|1122|1124.5|1122|1124.5|1122|1124.3|1122|0
1649054250000|2022-04-04 06:37:30|1124.3|1121.8|1124.3|1122|1124.5|1122.3|1124|1121.8|0
1649054260000|2022-04-04 06:37:40|1123.5|1121.5|1123.3|1121|1123.8|1121.5|1123.3|1121|0
1649054270000|2022-04-04 06:37:50||1120.5||1120.8||1120.8||1120.5|0
1649054280000|2022-04-04 06:38:00|1122.3|1121|1122.3|1120.5|1122.3|1121|1122.3|1120.5|1
1649054290000|2022-04-04 06:38:10||1120||1120.3||1120.3||1120|0
1649054300000|2022-04-04 06:38:20|1123|1120.5|1123|1120.3|1123|1120.5|1123|1120.3|0
1649054310000|2022-04-04 06:38:30|1122.8|1120.5|1122.8|1120|1123.3|1120.5|1122.5|1120|0
1649054320000|2022-04-04 06:38:40|1122.5||1122.3||1122.5||1122.3||0
1649054330000|2022-04-04 06:38:50|1122.5|1120.3|1122.5|1120.3|1122.8|1120.3|1122.3|1120.3|0
1649054340000|2022-04-04 06:39:00|1122.3|1120|1122.3|1120|1122.5|1120|1122.3|1120|0
1649054360000|2022-04-04 06:39:20|1122.8|1120.3|1122.8|1120.3|1122.8|1120.3|1122.3|1120|0
1649054370000|2022-04-04 06:39:30|1122.5|1120|1122.3|1120|1122.8|1120|1122.3|1120|0
1649054380000|2022-04-04 06:39:40|1122.5||1122.5||1122.5||1122.5||0
1649054390000|2022-04-04 06:39:50|1122.3||1122.5||1122.8||1122.3||0
1649054400000|2022-04-04 06:40:00|1122.3|1120.3|1122.5|1120.3|1122.8|1120.3|1122.3|1120.3|0
1649054410000|2022-04-04 06:40:10|1122.3|1120|1123|1120.3|1123.3|1120.5|1122.3|1120|1
1649054420000|2022-04-04 06:40:20|1122.8|1120|1122.8|1120|1123|1120|1122.8|1120|3
1649054430000|2022-04-04 06:40:30|1123.3|1120.3|1124.3|1121.5|1124.3|1121.5|1123.3|1120.3|3
1649054440000|2022-04-04 06:40:40|1124||1124||1124.3||1124||0
1649054450000|2022-04-04 06:40:50|1123.8||1123.8||1123.8||1123.8||0
1649054460000|2022-04-04 06:41:00|1123.5||1123.5||1123.5||1123.5||0
1649054470000|2022-04-04 06:41:10|1124.5|1122.8|1125|1122.8|1125|1122.8|1124.5|1122.8|5
1649054500000|2022-04-04 06:41:40|1125.5|1123|1125.5|1123|1125.5|1123|1125.5|1123|0
1649054510000|2022-04-04 06:41:50|1125.8|1123.8|1125.8|1123.8|1126|1123.8|1125.8|1123.8|0
1649054530000|2022-04-04 06:42:10|1126|1123.5|1126|1123.5|1126.3|1123.8|1126|1123.5|10
1649054540000|2022-04-04 06:42:20|1127|1124.5|1126.5|1124.5|1127|1124.5|1126.5|1124.5|0
1649054550000|2022-04-04 06:42:30|1126.8||1127||1127||1126.8||0
1649054560000|2022-04-04 06:42:40|1126.8|1124.3|1127.3|1125|1127.5|1125|1126.5|1124.3|0
1649054570000|2022-04-04 06:42:50|1127.5|1124.8|1127|1124.5|1127.5|1125|1127|1124.3|1
1649054580000|2022-04-04 06:43:00|1126.8||1126||1126.8||1126||0
1649054590000|2022-04-04 06:43:10|1126.5|1123.5|1126.5|1123.3|1126.5|1123.5|1126.3|1122.8|2
1649054600000|2022-04-04 06:43:20|1126.3|1123.5|1126.3|1123|1126.8|1123.5|1126|1122.8|1
1649054610000|2022-04-04 06:43:30|1126.8|1123.5|1126|1123.5|1127|1123.8|1126|1123.3|0
1649054620000|2022-04-04 06:43:40|1125.3|1123.3|1125.5|1122.8|1125.5|1123.5|1125.3|1122.5|0
1649054630000|2022-04-04 06:43:50|1125.3|1122.5|1125.3|1122.5|1125.5|1122.8|1125.3|1122.5|4
1649054640000|2022-04-04 06:44:00|1125|1122|1124.3|1121.8|1125|1122.3|1124.3|1121.5|0
1649054650000|2022-04-04 06:44:10|1124.8|1121.5|1124.8|1122.5|1124.8|1122.5|1124.8|1121.5|0
1649054660000|2022-04-04 06:44:20|1125.3|1122.8|1125.3|1122.5|1125.3|1122.8|1125.3|1122.5|0
1649054670000|2022-04-04 06:44:30|1125|1122.8|1125|1122.5|1125.3|1122.8|1125|1122.5|0
1649054680000|2022-04-04 06:44:40|1126.3|1123.8|1126.3|1123.8|1126.5|1123.8|1126.3|1123.8|0
1649054690000|2022-04-04 06:44:50|1126|1123.5|1126.3|1123.8|1126.3|1124|1126|1123.5|0
1649054700000|2022-04-04 06:45:00|1126.8|1124.3|1127|1124.3|1127.8|1126|1126.8|1124|2
1649054710000|2022-04-04 06:45:10|1126.8|1124|1126.8|1124.5|1126.8|1125|1126.8|1124|0
1649054720000|2022-04-04 06:45:20|1126.5|1123|1126.5|1123.8|1126.5|1123.8|1126.3|1123|0
1649054730000|2022-04-04 06:45:30|1126.3|1123.5|1126|1123.5|1126.3|1123.5|1126|1123.5|0
1649054740000|2022-04-04 06:45:40|1125.8|1123.3|1125.8|1123.5|1125.8|1123.8|1125.8|1123.3|0
1649054750000|2022-04-04 06:45:50|1126.5|1123.8|1126.5|1123.8|1126.5|1123.8|1126.5|1123.5|0
1649054760000|2022-04-04 06:46:00|1126.8|1124|1126.3|1123.8|1126.8|1125.3|1126.3|1123.8|1
1649054790000|2022-04-04 06:46:30|1126||1126||1126||1126||0
1649054810000|2022-04-04 06:46:50|1126.5|1124.3|1126.8|1124.5|1126.8|1124.5|1126.5|1124.3|0
1649054820000|2022-04-04 06:47:00|1127.3|1124.8|1127.3|1124.3|1127.3|1125.8|1127|1124|1
1649054830000|2022-04-04 06:47:10||1124.5||1124.8||1124.8||1124.5|0
1649054840000|2022-04-04 06:47:20|1127.8|1124.5|1127.8|1124.8|1127.8|1124.8|1127.8|1124.5|0
1649054850000|2022-04-04 06:47:30|1128|1125.3|1128|1125.5|1128|1125.5|1127.8|1125.3|0
1649054860000|2022-04-04 06:47:40|1127.8|1125|1127.8|1125|1127.8|1125|1127.8|1124.8|0
1649054870000|2022-04-04 06:47:50|1127.5|1124.8|1127.3|1124.3|1127.5|1124.8|1127.3|1124.3|0
1649054880000|2022-04-04 06:48:00|1127.5|1124.8|1127.5|1125.5|1127.5|1125.5|1127.5|1124.8|0
1649054890000|2022-04-04 06:48:10||1124.8||1124.8||1124.8||1124.8|3
1649054900000|2022-04-04 06:48:20||1125||1124.8||1125||1124.5|0
1649054920000|2022-04-04 06:48:40||1125||1125||1125||1125|3
1649054930000|2022-04-04 06:48:50|1127.8|1124.8|1127.5|1124.8|1127.8|1125|1127.5|1124.8|0
1649054940000|2022-04-04 06:49:00|1127.3|1124.5|1127.3|1125.5|1127.3|1125.5|1127.3|1124.5|0
1649054950000|2022-04-04 06:49:10|1126.8|1124|1127.3|1124.5|1127.3|1124.5|1126.8|1124|1
1649054960000|2022-04-04 06:49:20|1127.5|1124.8|1127.3|1124.8|1127.5|1125|1127.3|1124.8|0
1649054970000|2022-04-04 06:49:30|1127|1124.5|1127|1124.8|1127|1124.8|1127|1124.5|0
1649054980000|2022-04-04 06:49:40|1127.5|1125.3|1127.5|1125.3|1127.5|1125.3|1127.3|1125|0
1649054990000|2022-04-04 06:49:50|1127.3|1125|1127.3|1125|1127.3|1125|1127.3|1125|0
1649055000000|2022-04-04 06:50:00|1127.5|1126|1127.5|1125.5|1127.5|1126|1127.5|1124.8|2
1649055010000|2022-04-04 06:50:10|1128.3|1126|1127.8|1125.5|1128.3|1126|1127.8|1125.5|0
1649055020000|2022-04-04 06:50:20||1125.3||1125.5||1125.5||1125.3|0
1649055030000|2022-04-04 06:50:30|1127.5|1125.3|1127.8|1125.5|1127.8|1125.5|1127.5|1125|0
1649055050000|2022-04-04 06:50:50|1127.5|1125|1127.5|1125.3|1127.5|1125.3|1127.3|1124.8|0
1649055060000|2022-04-04 06:51:00|1127.8|1126|1127.3|1124.8|1127.8|1126|1127.3|1124.8|1
1649055070000|2022-04-04 06:51:10|1127|1124.5|1127|1124.5|1127|1124.5|1127|1124.5|0
1649055080000|2022-04-04 06:51:20||1124.8||1124.8||1124.8||1124.5|0
1649055100000|2022-04-04 06:51:40|1127.8|1125.3|1127.8|1125.5|1127.8|1125.5|1127.8|1125.3|0
1649055110000|2022-04-04 06:51:50|1127.5|1125|1127.8|1125.5|1127.8|1125.5|1127.5|1125|0
1649055120000|2022-04-04 06:52:00|1128|1126.8|1128.3|1125.8|1128.8|1126.8|1128|1125.8|1
1649055130000|2022-04-04 06:52:10||1126||1126||1126||1126|1
1649055140000|2022-04-04 06:52:20|1128.5|1126.5|1128.8|1126.5|1129|1126.5|1128.3|1126|0
1649055150000|2022-04-04 06:52:30|1128.5|1126.3|1128.8|1126.5|1128.8|1126.5|1128.5|1126|0
1649055160000|2022-04-04 06:52:40|1128.5|1126.3|1128.3|1126|1128.5|1126.3|1128.3|1125.8|0
1649055170000|2022-04-04 06:52:50|1128.5||1128.5||1128.5||1128.5||0
1649055180000|2022-04-04 06:53:00|1128.8|1126.3|1128.5|1126|1129|1127.3|1128.5|1126|1
1649055190000|2022-04-04 06:53:10|1128.3||1128.3||1128.3||1128.3||0
1649055200000|2022-04-04 06:53:20||1125.8||1125.8||1125.8||1125.8|0
1649055210000|2022-04-04 06:53:30||1125.5||1126||1126||1125.5|0
1649055220000|2022-04-04 06:53:40|1128.8|1126.3|1128.8|1126|1128.8|1126.3|1128.8|1126|0
1649055230000|2022-04-04 06:53:50|1128.5|1125.8|1128.8|1126.5|1128.8|1126.8|1128.3|1125.8|0
1649055240000|2022-04-04 06:54:00|1129|1127|1130|1127.5|1130|1127.8|1128.8|1126.5|1
1649055260000|2022-04-04 06:54:20|1129.8||1130||1130||1129.8||0
1649055270000|2022-04-04 06:54:30|1129.8|1128|1129.8|1127.8|1130.5|1128|1129.8|1127.5|0
1649055280000|2022-04-04 06:54:40||1128||1127.8||1128.3||1127.5|0
1649055300000|2022-04-04 06:55:00|1130|1127.5|1129.5|1128|1130|1128.5|1129.5|1127.5|1
1649055310000|2022-04-04 06:55:10|1129.8|1127.8|1129.8|1127.8|1130|1127.8|1129.8|1127.5|0
1649055320000|2022-04-04 06:55:20|1130.3|1128|1130.5|1128|1130.5|1128|1130.3|1127.8|1
1649055330000|2022-04-04 06:55:30|1130.3|1127.8|1130|1127.5|1130.5|1128|1129.8|1127.5|1
1649055340000|2022-04-04 06:55:40|1130.3|1128|1130.3|1128|1130.3|1128|1130.3|1128|0
1649055360000|2022-04-04 06:56:00|1130|1127.8|1130|1127.8|1130.3|1128.5|1130|1127.8|1
1649055380000|2022-04-04 06:56:20|1129.8|1127.5|1129.8|1127.5|1129.8|1127.5|1129.8|1127.5|0
1649055390000|2022-04-04 06:56:30|1130.3|1128|1130.3|1128|1130.5|1128|1130.3|1127.8|2
1649055400000|2022-04-04 06:56:40|1130|1127.8|1130.5|1128.3|1130.5|1128.5|1130|1127.8|0
1649055410000|2022-04-04 06:56:50||1128.5||1128.3||1128.5||1128.3|0
1649055420000|2022-04-04 06:57:00|1130.3|1129|1130.5|1128.8|1131|1129.5|1130.3|1128.5|1
1649055430000|2022-04-04 06:57:10|1131|1129|1130.8|1128.8|1131|1129|1130.5|1128.8|0
1649055440000|2022-04-04 06:57:20|1130.5|1128.3|1130.5|1128.3|1130.5|1128.3|1130.5|1128.3|0
1649055450000|2022-04-04 06:57:30|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.5|1127.8|1
1649055460000|2022-04-04 06:57:40|1129.5|1127.5|1129.5|1127.5|1129.8|1127.8|1129.5|1127.5|0
1649055470000|2022-04-04 06:57:50|1129.8|1127.8|1129.5|1127.5|1129.8|1127.8|1129.5|1127.5|0
1649055480000|2022-04-04 06:58:00|1130|1128.5|1130|1128|1130|1128.5|1129.5|1127.8|1
1649055490000|2022-04-04 06:58:10|1130.3|1128.3|1130|1128|1130.3|1128.3|1130|1128|0
1649055500000|2022-04-04 06:58:20|1130.3||1130.3||1130.3||1130||0
1649055510000|2022-04-04 06:58:30|1130|1128.3|1130|1128|1130.3|1128.3|1130|1128|0
1649055520000|2022-04-04 06:58:40|1129.3|1127.3|1128.3|1126|1129.3|1127.3|1128|1125.8|0
1649055530000|2022-04-04 06:58:50|1128.5|1126.3|1128.5|1126.5|1129|1126.8|1128.3|1126.3|0
1649055540000|2022-04-04 06:59:00|1128.8|1127|1128.5|1126.3|1129.3|1127|1128.5|1126.3|1
1649055550000|2022-04-04 06:59:10|1128.3|1126|1129|1127|1129.8|1127.5|1128|1125.8|0
1649055560000|2022-04-04 06:59:20||1126.8||1127||1127||1126.8|0
1649055570000|2022-04-04 06:59:30||1126.8||1126.8||1126.8||1126.8|0
1649055590000|2022-04-04 06:59:50|1129.3|1127|1129|1127|1129.3|1127|1129|1127|0
1649055600000|2022-04-04 07:00:00|1129.8|1127.5|1130.3|1128|1130.5|1128.3|1129.3|1127.3|3
1649055610000|2022-04-04 07:00:10|1130.5||1130||1130.5||1130||1
1649055620000|2022-04-04 07:00:20|1129.5|1127.5|1129|1127|1129.8|1127.5|1129|1127|0
1649055630000|2022-04-04 07:00:30|1128.8|1126.8|1129.8|1127.5|1129.8|1127.5|1128.8|1126.8|0
1649055640000|2022-04-04 07:00:40|1130.5|1127.8|1130.5|1128|1130.5|1128|1130.5|1127.8|0
1649055650000|2022-04-04 07:00:50|1130||1130.5||1130.5||1130||0
1649055660000|2022-04-04 07:01:00|1130.8|1129|1130|1128.5|1130.8|1129|1130|1127.8|2
1649055670000|2022-04-04 07:01:10|1131.5|1128.8|1131.8|1129.3|1131.8|1129.8|1131.3|1128.5|4
1649055680000|2022-04-04 07:01:20|1131.5|1129|1130.8|1128.5|1131.5|1129|1130.8|1128.5|0
1649055690000|2022-04-04 07:01:30||1129.3||1129.3||1129.3||1129.3|0
1649055700000|2022-04-04 07:01:40|1131|1128.5|1131.3|1128.8|1131.3|1128.8|1131|1128.5|1
1649055710000|2022-04-04 07:01:50|1131.5|1128.5|1131|1128.5|1131.5|1128.5|1131|1128.5|0
1649055720000|2022-04-04 07:02:00|1131.3|1128.8|1132.3|1130|1132.8|1130.3|1131.3|1128.8|1
1649055730000|2022-04-04 07:02:10|1132.5|1129.8|1131.5|1129|1132.5|1129.8|1131.5|1129|0
1649055740000|2022-04-04 07:02:20|1132|1129.3|1132.3|1129.5|1132.5|1129.8|1131.8|1129.3|0
1649055750000|2022-04-04 07:02:30|1132.8|1130|1132.8|1130|1132.8|1130|1132.5|1130|0
1649055760000|2022-04-04 07:02:40|1132.5|1130.3|1132.3|1129.8|1132.5|1130.3|1132.3|1129.8|0
1649055770000|2022-04-04 07:02:50|1132|1129.5|1133|1130.5|1133|1130.5|1132|1129.5|5
1649055780000|2022-04-04 07:03:00|1133.5|1131|1134|1131.8|1134.5|1132.3|1133.5|1130.8|5
1649055790000|2022-04-04 07:03:10|1133.8|1130.8|1133.3|1130.8|1133.8|1130.8|1133.3|1130.8|1
1649055800000|2022-04-04 07:03:20|1133|1130.5|1134|1131.8|1134.3|1131.8|1132.5|1130.5|10
1649055810000|2022-04-04 07:03:30|1133.8||1133.3||1133.8||1133.3||0
1649055820000|2022-04-04 07:03:40|1133.5|1132|1133.5|1132|1134|1132|1133.5|1132|0
1649055830000|2022-04-04 07:03:50|1133.8||1134||1134||1133.8||0
1649055840000|2022-04-04 07:04:00|1133.8|1132.3|1134.3|1132|1134.3|1132.3|1133.5|1132|2
1649055850000|2022-04-04 07:04:10|1134||1133.5||1134||1133.5||0
1649055860000|2022-04-04 07:04:20|1133|1131.3|1133|1130.8|1133|1131.3|1133|1130.5|6
1649055870000|2022-04-04 07:04:30|1132.8|1131|1132.5|1130.3|1133|1131|1132.5|1130.3|0
1649055880000|2022-04-04 07:04:40|1132.8|1130.5|1132.5|1130.3|1132.8|1130.5|1132.5|1130.3|0
1649055890000|2022-04-04 07:04:50|1132.8|1130.5|1132.5|1130|1132.8|1130.5|1132.3|1130|0
1649055900000|2022-04-04 07:05:00|1132.8|1130.3|1132.5|1130|1133|1131.8|1132.5|1130|1
1649055910000|2022-04-04 07:05:10|1132.3|1130.3|1133|1131|1133|1131|1132.3|1130.3|0
1649055930000|2022-04-04 07:05:30|1132.8|1130.5|1132.3|1130.5|1132.8|1130.5|1132.3|1130.5|0
1649055940000|2022-04-04 07:05:40|1132.8||1132.8||1132.8||1132.8||0
1649055950000|2022-04-04 07:05:50|1132.5|1131|1132.8|1131|1132.8|1131|1132.5|1130.8|0
1649055960000|2022-04-04 07:06:00|1133|1131.5|1133|1130.8|1133.3|1131.5|1133|1130.8|2
1649055970000|2022-04-04 07:06:10|1132.8|1130.3|1132.5|1130.5|1132.8|1130.5|1132.5|1130.3|2
1649055980000|2022-04-04 07:06:20|1133|1131|1133|1131.3|1133|1131.3|1133|1131|0
1649055990000|2022-04-04 07:06:30|1133.3||1133.3||1133.3||1133.3||0
1649056000000|2022-04-04 07:06:40||1131||1131.3||1131.3||1131|0
1649056010000|2022-04-04 07:06:50|||||||||2
1649056020000|2022-04-04 07:07:00|1133|1131.5|1132.8|1131.3|1133|1131.5|1132.8|1131.3|0
1649056030000|2022-04-04 07:07:10|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|7
1649056040000|2022-04-04 07:07:20||1130.8||1130.5||1130.8||1130.5|0
1649056050000|2022-04-04 07:07:30|1132.3|1130.3|1132|1130|1132.3|1130.5|1132|1129.8|1
1649056060000|2022-04-04 07:07:40|1131.8|1130.3|1132|1129.8|1132|1130.3|1131.8|1129.8|1
1649056070000|2022-04-04 07:07:50||1130||1130||1130||1129.8|0
1649056080000|2022-04-04 07:08:00||1130.5||1130||1130.5||1129.8|1
1649056090000|2022-04-04 07:08:10|1131.8|1130.3|1133.3|1131.5|1133.3|1131.8|1131.8|1130|35
1649056100000|2022-04-04 07:08:20|1133|1131.3|1132.8|1131.3|1133|1131.3|1132.8|1131.3|9
1649056110000|2022-04-04 07:08:30|||||||||2
1649056120000|2022-04-04 07:08:40|1132.5|1130.5|1132|1130.8|1132.5|1131|1132|1130.5|17
1649056130000|2022-04-04 07:08:50|1132.3|1131|1133.3|1131.3|1133.3|1131.5|1132.3|1131|5
1649056140000|2022-04-04 07:09:00|1133.5|1131.5|1133.5|1131.3|1133.8|1132|1133.5|1131.3|0
1649056150000|2022-04-04 07:09:10|1133.3||1133||1133.3||1133||0
1649056160000|2022-04-04 07:09:20|1133.3|1131.5|1133.3|1131.5|1133.3|1131.5|1133.3|1131.3|0
1649056170000|2022-04-04 07:09:30|1134.3|1132|1134|1131.5|1134.3|1132|1133.5|1131.5|0
1649056180000|2022-04-04 07:09:40|1133.8|1131.8|1133.8|1131.8|1133.8|1131.8|1133.5|1131.5|0
1649056190000|2022-04-04 07:09:50|1133.5|1131.5|1133.8|1131.5|1134|1131.8|1133.5|1131.5|0
1649056200000|2022-04-04 07:10:00|1134|1132|1133.8|1131.8|1134.3|1132.3|1133.8|1131.8|1
1649056210000|2022-04-04 07:10:10|1133.5|1132|1133.5|1131.8|1134|1132|1133.5|1131.5|3
1649056220000|2022-04-04 07:10:20|1133.8|1132.3|1134.5|1132.3|1134.5|1132.3|1133.8|1132.3|2
1649056230000|2022-04-04 07:10:30|1134.3|1132|1134.3|1132|1134.3|1132|1134.3|1132|0
1649056240000|2022-04-04 07:10:40|1133.8|1131.8|1133.8|1131.8|1133.8|1131.8|1133.8|1131.8|0
1649056250000|2022-04-04 07:10:50|1134|1132|1134|1132|1134|1132|1134|1132|2
1649056260000|2022-04-04 07:11:00|1133.8|1132.5|1133.3|1131.5|1134|1132.8|1133.3|1131.5|2
1649056270000|2022-04-04 07:11:10||1131.8||1131.5||1131.8||1131.5|0
1649056290000|2022-04-04 07:11:30|1133|1131|1132.5|1130.8|1133|1131|1132.3|1130.5|1
1649056300000|2022-04-04 07:11:40|1132.3|1131|1132.8|1131|1132.8|1131.3|1132.3|1131|3
1649056310000|2022-04-04 07:11:50|1133.3|1131.5|1133.5|1131.8|1133.5|1131.8|1133.3|1131.5|4
1649056320000|2022-04-04 07:12:00|1134|1132|1133.8|1132|1134.3|1132.5|1133.8|1132|1
1649056330000|2022-04-04 07:12:10||1132.3||1132||1132.3||1132|0
1649056340000|2022-04-04 07:12:20|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1
1649056350000|2022-04-04 07:12:30|1133.3|1131.5|1133.3|1131.3|1133.3|1131.5|1132.8|1131.3|0
1649056360000|2022-04-04 07:12:40|1132.8|1131.5|1132.8|1131|1133|1131.5|1132.8|1130.8|6
1649056370000|2022-04-04 07:12:50||1131.3||1131.3||1131.3||1131|0
1649056380000|2022-04-04 07:13:00|1132.5|1131|1132.5|1130.8|1132.5|1131|1132.3|1130.8|5
1649056390000|2022-04-04 07:13:10||1131||1131||1131||1131|1
1649056400000|2022-04-04 07:13:20|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|1132.8|1130.8|1
1649056410000|2022-04-04 07:13:30|1133|1131|1133|1131|1133|1131.5|1133|1131|3
1649056420000|2022-04-04 07:13:40|1133.3|1131.3|1133.5|1131.5|1133.5|1131.5|1133.3|1131.3|1
1649056430000|2022-04-04 07:13:50|1133.8|1131.8|1134|1132.3|1134|1132.3|1133.8|1131.8|0
1649056440000|2022-04-04 07:14:00|1133.8|1132.5|1132.5|1130.8|1133.8|1132.5|1132.5|1130.8|2
1649056450000|2022-04-04 07:14:10|1132.3|1131|1132.8|1130.8|1132.8|1131|1132.3|1130.3|1
1649056460000|2022-04-04 07:14:20|1133|1131|1133.3|1131.3|1133.3|1131.3|1133|1131|0
1649056470000|2022-04-04 07:14:30|1133|1131.5|1133|1131.3|1133.8|1132.3|1133|1131|9
1649056480000|2022-04-04 07:14:40|1133.3|1131.5|1133.8|1131.5|1134|1131.8|1133.3|1131.5|2
1649056490000|2022-04-04 07:14:50|1134|1131.8|1134|1132|1134|1132|1133.5|1131.5|4
1649056500000|2022-04-04 07:15:00|1133.8|1132.3|1132.8|1130.8|1133.8|1132.3|1132.8|1130.8|34
1649056510000|2022-04-04 07:15:10|1133|1131|1132.5|1131|1133|1131.3|1132.5|1130.8|5
1649056520000|2022-04-04 07:15:20|1132.3|1131.3|1133|1131.3|1133|1131.3|1132.3|1131.3|0
1649056530000|2022-04-04 07:15:30||1131.5||1131.5||1131.5||1131.5|0
1649056540000|2022-04-04 07:15:40|1133.3||1133.5||1133.5||1133.3||1
1649056550000|2022-04-04 07:15:50|1133.8|1131.8|1134|1132.5|1134|1132.5|1133.5|1131.8|0
1649056560000|2022-04-04 07:16:00|1133.8||1134||1134.3||1133.8||3
1649056570000|2022-04-04 07:16:10|1133.8|1132|1134|1132|1134|1132.3|1133.8|1132|8
1649056580000|2022-04-04 07:16:20|1134.5|1132.3|1134.8|1132.8|1134.8|1133|1134.5|1132|1
1649056590000|2022-04-04 07:16:30||1133||1133.3||1133.3||1132.8|0
1649056600000|2022-04-04 07:16:40|1135|1133|1135|1133.3|1135|1133.5|1135|1133|0
1649056610000|2022-04-04 07:16:50|1134.8|1133|1135.3|1133.5|1135.3|1133.5|1134.8|1133|0
1649056620000|2022-04-04 07:17:00|1135|1133.3|1135.5|1133.5|1135.5|1133.8|1134.5|1132.8|18
1649056630000|2022-04-04 07:17:10||1133.8||1133.8||1134||1133.8|14
1649056640000|2022-04-04 07:17:20|||||||||2
1649056650000|2022-04-04 07:17:30|1135.3|1133.5|1135|1133|1135.3|1133.8|1135|1133|1
1649056660000|2022-04-04 07:17:40|1135.3|1133.3|1135.3|1133.3|1135.3|1133.3|1135|1133|0
1649056670000|2022-04-04 07:17:50|1135.5|1133.8|1135.5|1133.5|1135.5|1133.8|1135.5|1133.5|0
1649056680000|2022-04-04 07:18:00|1135|1133.8|1135.3|1133|1135.3|1134|1135|1133|2
1649056690000|2022-04-04 07:18:10|1135|1133.3|1135.5|1133.3|1135.5|1133.3|1135|1133.3|0
1649056710000|2022-04-04 07:18:30|1135.3|1133.8|1135|1133.3|1135.3|1133.8|1135|1133|3
1649056720000|2022-04-04 07:18:40|1135.3|1133|1135.3|1133|1135.3|1133.3|1135.3|1133|1
1649056730000|2022-04-04 07:18:50|1135.5|1133.3|1135.5|1134|1135.5|1134|1135.5|1133.3|0
1649056740000|2022-04-04 07:19:00||1133.8||1133.8||1134.3||1133.5|1
1649056750000|2022-04-04 07:19:10||1133.3||1133.5||1133.8||1133.3|1
1649056760000|2022-04-04 07:19:20||1133.3||1133.3||1133.3||1133.3|0
1649056790000|2022-04-04 07:19:50||1133.5||1133.3||1133.5||1133.3|0
1649056800000|2022-04-04 07:20:00|1135.3|1133.5|1135.3|1133.3|1135.5|1133.8|1135.3|1133.3|1
1649056820000|2022-04-04 07:20:20|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1
1649056830000|2022-04-04 07:20:30|1134.8|1133.3|1134.8|1132.5|1134.8|1133.3|1134.8|1132.5|11
1649056840000|2022-04-04 07:20:40|1134.5||1134.3||1134.5||1134.3||0
1649056850000|2022-04-04 07:20:50|1133.8|1132.3|1133.8|1131.8|1133.8|1132.3|1133.3|1131.8|18
1649056860000|2022-04-04 07:21:00|1133.5|1132.3|1133.8|1131.8|1133.8|1132.3|1133.5|1131.8|1
1649056870000|2022-04-04 07:21:10|1133.5|1131.5|1133.5|1131.5|1133.5|1131.8|1133.5|1131.5|0
1649056880000|2022-04-04 07:21:20||1131.8||1131.5||1131.8||1131.5|0
1649056910000|2022-04-04 07:21:50|1132.8|1130.8|1133|1131.3|1133.3|1131.3|1132.5|1130.8|9
1649056920000|2022-04-04 07:22:00|1133.3|1131.5|1133|1131.3|1133.3|1131.8|1133|1130.8|1
1649056930000|2022-04-04 07:22:10|1132.5|1131|1132.5|1130.8|1132.5|1131.3|1132.5|1130.8|5
1649056940000|2022-04-04 07:22:20|1132.3|1130.3|1132.3|1130.5|1132.3|1130.5|1132|1130.3|16
1649056950000|2022-04-04 07:22:30|1132.5|1130.8|1132.3|1130.5|1132.5|1130.8|1132.3|1130.5|0
1649056960000|2022-04-04 07:22:40|1132.5|1130.8|1132.5|1130.8|1132.5|1130.8|1132.5|1130.8|0
1649056970000|2022-04-04 07:22:50|1132.3|1130.3|1132|1130.3|1132.3|1130.3|1132|1130.3|0
1649056980000|2022-04-04 07:23:00|1131.8|1130|1132|1130.3|1132|1130.3|1131.8|1130|7
1649056990000|2022-04-04 07:23:10||1130.5||1130.3||1130.5||1130.3|0
1649057000000|2022-04-04 07:23:20|1132.3|1130.5|1132|1130.3|1132.3|1130.5|1132|1130.3|3
1649057010000|2022-04-04 07:23:30|1131.8|1130|1131.8|1130|1131.8|1130|1131.5|1129.8|6
1649057020000|2022-04-04 07:23:40|1131.5|1129.8|1132|1130.3|1132|1130.3|1131.5|1129.8|1
1649057030000|2022-04-04 07:23:50|1132.3|1130.5|1132.3|1130.8|1132.3|1130.8|1132.3|1130.5|1
1649057040000|2022-04-04 07:24:00|1132.5|1131|1132.5|1130.5|1133.3|1131.3|1132.5|1130.5|1
1649057050000|2022-04-04 07:24:10|1132.3|1130.3|1132|1130.3|1132.3|1130.3|1132|1130.3|0
1649057060000|2022-04-04 07:24:20||1130.5||1130.3||1130.5||1130.3|0
1649057070000|2022-04-04 07:24:30||1130.5||1130.3||1130.5||1130.3|0
1649057090000|2022-04-04 07:24:50|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|1132.3|1130.3|1
1649057100000|2022-04-04 07:25:00|1132|1130.3|1131.8|1130|1132|1130.3|1131.8|1130|0
1649057110000|2022-04-04 07:25:10|1131.3|1129.8|1131|1129|1131.3|1129.8|1131|1129|0
1649057120000|2022-04-04 07:25:20||1129.3||1129.3||1129.5||1129|10
1649057130000|2022-04-04 07:25:30|1131.5|1129.8|1130.8|1129|1131.5|1129.8|1130.8|1129|4
1649057140000|2022-04-04 07:25:40|1130.5|1128.5|1130.3|1128.8|1130.5|1128.8|1130.3|1128.5|7
1649057150000|2022-04-04 07:25:50||1129||1128.8||1129||1128.8|3
1649057160000|2022-04-04 07:26:00|1130.5|1129|1130.3|1128.5|1130.5|1129|1130.3|1128.5|5
1649057170000|2022-04-04 07:26:10|1130.8|1128.8|1131|1129|1131|1129.3|1130.8|1128.8|7
1649057180000|2022-04-04 07:26:20|1131.3|1129.5|1131.5|1129.8|1131.8|1130|1131.3|1129.3|1
1649057190000|2022-04-04 07:26:30|1131.8|1129.5|1131.5|1129.8|1132|1130|1131.5|1129.5|0
1649057200000|2022-04-04 07:26:40|1131.8|1130|1131.3|1129.5|1131.8|1130|1131.3|1129.5|0
1649057210000|2022-04-04 07:26:50||1129.3||1129.3||1129.5||1129.3|0
1649057220000|2022-04-04 07:27:00|1131|1129|1130.8|1129|1131|1129|1130.3|1128.5|0
1649057230000|2022-04-04 07:27:10|1131.3|1129.3|1130.8|1129|1131.3|1129.3|1130.8|1129|6
1649057240000|2022-04-04 07:27:20|1130.5|1128.8|1130.3|1128.8|1130.5|1128.8|1130.3|1128.8|5
1649057250000|2022-04-04 07:27:30||1128.5||1128.5||1128.8||1128.5|2
1649057260000|2022-04-04 07:27:40|1130.5|1128.8|1130.3|1128.5|1130.5|1129|1130.3|1128.5|0
1649057270000|2022-04-04 07:27:50|1130.5||1130.3||1130.5||1130||0
1649057280000|2022-04-04 07:28:00||1128.8||1128.5||1128.8||1128.5|1
1649057290000|2022-04-04 07:28:10|1130.8|1128.8|1131.8|1130|1132|1130|1130.8|1128.8|0
1649057300000|2022-04-04 07:28:20|1131.3|1129.5|1131.5|1129.5|1131.5|1129.5|1131.3|1129.5|0
1649057310000|2022-04-04 07:28:30|1131.3|1129|1130.8|1129|1131.3|1129|1130.8|1129|0
1649057320000|2022-04-04 07:28:40|1130.5|1128.5|1130.3|1128.3|1130.5|1128.5|1130|1128.3|5
1649057330000|2022-04-04 07:28:50|1130.8|1128.8|1130.8|1129|1130.8|1129|1130.8|1128.8|0
1649057340000|2022-04-04 07:29:00|1131|1128.8|1131.8|1130|1132|1130|1131|1128.8|3
1649057350000|2022-04-04 07:29:10|1131.5|1129.5|1130.5|1128.8|1131.5|1129.5|1130.5|1128.8|1
1649057360000|2022-04-04 07:29:20|1131.3|1129.5|1131.5|1129.5|1131.5|1129.8|1131.3|1129.5|1
1649057370000|2022-04-04 07:29:30|1131.3|1130|1131.3|1129.5|1131.3|1130|1131.3|1129.5|0
1649057380000|2022-04-04 07:29:40|1131.5|1129.8|1131.5|1129.8|1131.5|1129.8|1131.5|1129.8|0
1649057400000|2022-04-04 07:30:00|1131.8|1130.3|1132.5|1130.8|1132.5|1130.8|1131.8|1130|1
1649057410000|2022-04-04 07:30:10|1133.8|1131.8|1134.3|1132.3|1134.3|1132.3|1133.5|1131.8|2
1649057420000|2022-04-04 07:30:20|1134.5|1132.8|1135|1132.8|1135|1132.8|1134.5|1132.8|0
1649057430000|2022-04-04 07:30:30|1134.8|1133|1134.8|1132.8|1135|1133|1134.5|1132.5|0
1649057440000|2022-04-04 07:30:40|1134.5|1132.5|1134|1132|1134.5|1132.5|1133.8|1132|0
1649057450000|2022-04-04 07:30:50|1133.8|1132.3|1133.8|1132|1134|1132.3|1133.8|1131.8|0
1649057460000|2022-04-04 07:31:00|1134|1132.3|1134|1132|1134|1132.3|1134|1132|0
1649057470000|2022-04-04 07:31:10|1133.8|1131.3|1132.8|1131|1133.8|1131.3|1132.8|1130.8|4
1649057490000|2022-04-04 07:31:30|1133|1131.3|1133|1131.3|1133|1131.3|1133|1131.3|0
1649057500000|2022-04-04 07:31:40|1133.5|1131.5|1133.5|1131.8|1133.5|1131.8|1133.5|1131.5|0
1649057510000|2022-04-04 07:31:50|1134|1131.5|1134.3|1132|1134.3|1132|1134|1131.5|0
1649057520000|2022-04-04 07:32:00|1134|1132.8|1133.5|1131.5|1134|1132.8|1133.5|1131.5|5
1649057530000|2022-04-04 07:32:10|1134|1131.8|1133|1131|1134|1131.8|1133|1131|8
1649057540000|2022-04-04 07:32:20|1132.8|1130.8|1133|1131.3|1133.3|1131.3|1132.8|1130.8|0
1649057550000|2022-04-04 07:32:30|1133.8|1131.5|1133.8|1132|1133.8|1132|1133.8|1131.5|3
1649057560000|2022-04-04 07:32:40|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1
1649057570000|2022-04-04 07:32:50|1133.8|1131.5|1133.3|1131.5|1133.8|1131.5|1133.3|1131.5|0
1649057580000|2022-04-04 07:33:00||1131.3||1131.3||1131.3||1131.3|0
1649057590000|2022-04-04 07:33:10|1133|1131.5|1133.5|1132|1133.5|1132|1132.8|1131.5|12
1649057600000|2022-04-04 07:33:20|1133.3|1131.8|1133|1131.5|1133.5|1132|1133|1131.3|2
1649057610000|2022-04-04 07:33:30||1131.3||1131.3||1131.3||1131.3|0
1649057620000|2022-04-04 07:33:40|1133.3|1131.5|1133.3|1131.5|1133.3|1131.5|1133.3|1131.5|0
1649057630000|2022-04-04 07:33:50|1133|1131.3|1133|1131.3|1133|1131.3|1132.8|1131.3|1
1649057640000|2022-04-04 07:34:00|1133.3|1131.5|1133.3|1131.5|1133.3|1131.8|1133.3|1131.5|1
1649057650000|2022-04-04 07:34:10|1133|1131.3|1132.8|1131.3|1133|1131.3|1132.5|1130.8|13
1649057670000|2022-04-04 07:34:30|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|1
1649057680000|2022-04-04 07:34:40|||||||||3
1649057690000|2022-04-04 07:34:50|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|1
1649057700000|2022-04-04 07:35:00|1132.5|1130.8|1131.3|1129|1132.5|1130.8|1131|1129|0
1649057710000|2022-04-04 07:35:10|1131.5|1128.8|1130.8|1128.8|1131.5|1128.8|1130.8|1128.8|0
1649057720000|2022-04-04 07:35:20|1130.5|1128.3|1130.8|1128.8|1130.8|1128.8|1130.5|1128.3|0
1649057730000|2022-04-04 07:35:30|1130.5|1128.3|1130|1128.3|1130.5|1128.5|1130|1128.3|0
1649057740000|2022-04-04 07:35:40|1130.3|1128.8|1130.5|1128.8|1130.5|1128.8|1129.8|1128.8|1
1649057750000|2022-04-04 07:35:50|1130.3|1128.3|1130|1128.5|1130.3|1128.5|1130|1128.3|0
1649057760000|2022-04-04 07:36:00|1130.3|1129|1129.5|1128|1131.3|1129.8|1129.5|1127.8|5
1649057770000|2022-04-04 07:36:10|1129.8|1127.8|1130|1128|1130|1128|1129.8|1127.8|12
1649057780000|2022-04-04 07:36:20|1129.8|1127.8|1129.5|1128|1129.8|1128|1129.5|1127.8|9
1649057790000|2022-04-04 07:36:30|1129.8|1127.8|1129.3|1127.5|1129.8|1128|1129.3|1127.5|3
1649057800000|2022-04-04 07:36:40|1129||1129||1129.3||1129||1
1649057810000|2022-04-04 07:36:50|1129.3|1127.8|1129.3|1127.5|1129.3|1127.8|1129.3|1127.5|0
1649057820000|2022-04-04 07:37:00|1129.5|1128|1129.5|1128|1130.5|1128.5|1129.3|1127.8|3
1649057830000|2022-04-04 07:37:10||1127.8||1127.5||1128||1127.5|0
1649057840000|2022-04-04 07:37:20|1129|1127.8|1129.5|1127.5|1129.5|1127.8|1129|1127.5|3
1649057850000|2022-04-04 07:37:30||1127.8||1128||1128||1127.8|0
1649057860000|2022-04-04 07:37:40|1129.8|1127.8|1129.5|1127.5|1129.8|1128|1129.5|1127.5|0
1649057870000|2022-04-04 07:37:50|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|0
1649057880000|2022-04-04 07:38:00||1128.3||1127.5||1128.3||1127.5|2
1649057890000|2022-04-04 07:38:10|1129.5|1127.3|1128.8|1126.5|1129.5|1127.3|1128.5|1126.5|0
1649057900000|2022-04-04 07:38:20|1128.5|1126.8|1128.8|1127|1129|1127|1128.5|1126.8|0
1649057910000|2022-04-04 07:38:30|1129|1126.8|1129|1127|1129.3|1127|1129|1126.8|0
1649057920000|2022-04-04 07:38:40|1128.8|1126.8|1128.5|1127|1128.8|1127|1128.5|1126.8|0
1649057930000|2022-04-04 07:38:50|1128.8||1129||1129||1128.8||0
1649057940000|2022-04-04 07:39:00|1128.8|1127.3|1128.8|1127.3|1129.3|1127.3|1128.8|1127.3|0
1649057950000|2022-04-04 07:39:10|1129.8|1127.5|1129.8|1127.8|1129.8|1127.8|1129.8|1127.5|2
1649057960000|2022-04-04 07:39:20|1129.5|1128|1129.3|1127|1129.5|1128|1129|1127|0
1649057970000|2022-04-04 07:39:30|1129||1129||1129||1128.8||0
1649057980000|2022-04-04 07:39:40|1128.8||1129||1129||1128.8||0
1649058000000|2022-04-04 07:40:00|1129.5|1127.3|1129.3|1127.3|1129.8|1127.8|1129.3|1127.3|0
1649058010000|2022-04-04 07:40:10|1128.8|1127|1128.8|1127|1129|1127.3|1128.5|1127|0
1649058020000|2022-04-04 07:40:20|1128.5|1126.8|1129|1127|1129|1127|1128.5|1126.8|0
1649058030000|2022-04-04 07:40:30|1128.8|1126.8|1128.8|1127|1128.8|1127|1128.5|1126.8|0
1649058040000|2022-04-04 07:40:40|1129.5|1126.8|1129.8|1127.5|1129.8|1127.5|1129.5|1126.8|2
1649058050000|2022-04-04 07:40:50|1129.5|1127.8|1129.8|1127.8|1129.8|1127.8|1129.5|1127.5|0
1649058060000|2022-04-04 07:41:00|1129.5|1127.5|1129|1127|1129.5|1127.5|1129|1127|0
1649058070000|2022-04-04 07:41:10||1127.3||1127.3||1127.3||1127.3|0
1649058080000|2022-04-04 07:41:20|1129.5|1127.5|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1649058100000|2022-04-04 07:41:40|1129|1127|1130.8|1128.8|1130.8|1128.8|1129|1127|3
1649058110000|2022-04-04 07:41:50|1131|1129|1131|1129|1131|1129|1131|1129|0
1649058120000|2022-04-04 07:42:00|1131.5|1129.3|1131|1128.8|1131.5|1129.5|1130.8|1128.8|0
1649058130000|2022-04-04 07:42:10|1131.3|1129|1130.5|1128.5|1131.3|1129|1130.5|1128.5|7
1649058140000|2022-04-04 07:42:20|1130.3|1128.3|1131.3|1129|1131.5|1129.5|1130.3|1128.3|0
1649058150000|2022-04-04 07:42:30|1131|1129.3|1131.8|1129.5|1131.8|1129.5|1131|1129.3|0
1649058160000|2022-04-04 07:42:40|1131.5|1129.8|1131.5|1129.3|1131.5|1129.8|1131.5|1129.3|0
1649058170000|2022-04-04 07:42:50|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|0
1649058180000|2022-04-04 07:43:00|1131|1129|1130|1128.3|1131.3|1129|1130|1128|4
1649058190000|2022-04-04 07:43:10|1130.8|1128.8|1130.8|1129|1130.8|1129|1130.3|1128.5|0
1649058200000|2022-04-04 07:43:20|1131|1129.3|1130.5|1128.5|1131|1129.3|1130.3|1128.5|3
1649058210000|2022-04-04 07:43:30|1130.3|1128|1130.3|1128|1130.5|1128|1130|1128|2
1649058220000|2022-04-04 07:43:40|1130|1127.8|1130.5|1128.3|1130.5|1128.3|1130|1127.8|0
1649058230000|2022-04-04 07:43:50|1130.8|1128.5|1130.5|1128.5|1130.8|1128.8|1130.5|1128.5|0
1649058240000|2022-04-04 07:44:00|1130.8|1128.8|1131|1129|1131.3|1129.3|1130.8|1128.8|0
1649058250000|2022-04-04 07:44:10|1131.5|1129.3|1130|1128.3|1131.5|1129.3|1130|1128.3|2
1649058260000|2022-04-04 07:44:20|1130.8|1128.5|1130.8|1128.8|1130.8|1128.8|1130.8|1128.5|1
1649058270000|2022-04-04 07:44:30|1130.5|1128.5|1130.5|1128.5|1130.5|1128.5|1130.5|1128.5|0
1649058280000|2022-04-04 07:44:40|1130.8|1128.8|1131.3|1128.8|1131.3|1128.8|1130.8|1128.8|0
1649058290000|2022-04-04 07:44:50|1131.5|1129.5|1132|1130.5|1132.5|1130.5|1131.5|1129.5|0
1649058310000|2022-04-04 07:45:10|1132.8|1131|1132.5|1131|1132.8|1131|1132.5|1131|2
1649058320000|2022-04-04 07:45:20|1132.3|1130.5|1131.8|1130.5|1132.3|1130.5|1131.8|1130.5|9
1649058330000|2022-04-04 07:45:30|1131.5|1129.8|1132.5|1131|1132.5|1131|1131.5|1129.8|13
1649058340000|2022-04-04 07:45:40|1132.8||1133||1133.3||1132.8||0
1649058350000|2022-04-04 07:45:50|1132.5|1130.5|1132.3|1130.3|1132.5|1130.5|1132.3|1130.3|2
1649058360000|2022-04-04 07:46:00|1133|1130.5|1132.5|1130.5|1133.3|1131.3|1132.5|1130.5|2
1649058370000|2022-04-04 07:46:10|1132.3|1130.3|1132.3|1130.5|1132.3|1130.5|1132.3|1130|0
1649058380000|2022-04-04 07:46:20||1130.3||1130.5||1130.5||1130.3|1
1649058390000|2022-04-04 07:46:30|1132.8|1130.8|1133|1131|1133|1131|1132.8|1130.8|1
1649058400000|2022-04-04 07:46:40|1132.8|1131.3|1132.8|1131|1133.3|1131.3|1132.8|1131|0
1649058410000|2022-04-04 07:46:50|1133|1131.3|1132|1130|1133|1131.5|1132|1130|9
1649058420000|2022-04-04 07:47:00|1131.8|1129.8|1131.8|1129.5|1131.8|1129.8|1131.8|1129.5|0
1649058430000|2022-04-04 07:47:10|1132.5|1129.8|1132.8|1130.8|1133|1130.8|1132.3|1129.8|2
1649058440000|2022-04-04 07:47:20|1132.5|1130.5|1132.8|1130.5|1132.8|1130.8|1132.5|1130.5|0
1649058450000|2022-04-04 07:47:30|1132.3|1130.3|1132.3|1130|1132.3|1130.3|1132.3|1130|1
1649058460000|2022-04-04 07:47:40|1132|1130.3|1131.8|1130|1132|1130.3|1131.8|1129.8|0
1649058470000|2022-04-04 07:47:50|1132.5|1130.3|1132.3|1130.3|1132.5|1130.5|1132.3|1130.3|1
1649058480000|2022-04-04 07:48:00|1133|1130.8|1132.3|1130|1133|1131.3|1132.3|1130|2
1649058490000|2022-04-04 07:48:10|1132|1130.3|1132|1130.5|1132|1130.5|1132|1130|0
1649058500000|2022-04-04 07:48:20|1132.8|1130.8|1133|1131|1133.3|1131.3|1132.8|1130.5|1
1649058510000|2022-04-04 07:48:30||1131.3||1131||1131.3||1130.8|0
1649058520000|2022-04-04 07:48:40||1131.3||1131||1131.3||1131|0
1649058530000|2022-04-04 07:48:50||1131.3||1131||1131.3||1131|0
1649058540000|2022-04-04 07:49:00||1131.3||1131.3||1131.3||1130.5|3
1649058550000|2022-04-04 07:49:10||1131||1131||1131||1131|0
1649058560000|2022-04-04 07:49:20|1134.3|1131.3|1134.3|1132.3|1134.3|1132.3|1134|1131|2
1649058570000|2022-04-04 07:49:30|1134.5|1131.8|1134|1132|1134.5|1132.3|1133.8|1131.5|1
1649058580000|2022-04-04 07:49:40|1133.8|1131.8|1133.5|1131.5|1133.8|1132|1133.5|1131.5|2
1649058590000|2022-04-04 07:49:50|1133.3|1131.8|1133.3|1131.5|1133.3|1131.8|1133.3|1131.5|0
1649058600000|2022-04-04 07:50:00|1134|1131.8|1132.8|1131|1134.5|1132.3|1132.8|1131|1
1649058610000|2022-04-04 07:50:10|1133.5|1131.8|1133|1131.3|1133.5|1131.8|1133|1131.3|0
1649058620000|2022-04-04 07:50:20|1132.8|1130.5|1132|1130.5|1132.8|1130.5|1132|1130.5|7
1649058630000|2022-04-04 07:50:30|1132.8|1130.3|1133|1130.8|1133|1130.8|1132.8|1130|3
1649058640000|2022-04-04 07:50:40|1132.8|1130.5|1132.8|1130.5|1132.8|1130.8|1132.8|1130.5|1
1649058650000|2022-04-04 07:50:50|1132.5|1130.8|1132.5|1130.5|1132.5|1130.8|1132.5|1130.5|0
1649058660000|2022-04-04 07:51:00|1132.3|1130.8|1132.8|1130.8|1133|1130.8|1132.3|1130.5|1
1649058670000|2022-04-04 07:51:10|1133|1131|1133.5|1131.5|1133.5|1131.5|1133|1131|4
1649058680000|2022-04-04 07:51:20|1134.3|1132.5|1134|1132.5|1134.3|1132.5|1134|1132.5|10
1649058690000|2022-04-04 07:51:30|1134.5||1134.5||1134.5||1134.3||1
1649058700000|2022-04-04 07:51:40|1134.3|1132.3|1134.3|1132.3|1134.5|1132.3|1134.3|1132.3|3
1649058710000|2022-04-04 07:51:50|1134|1132|1133.8|1131.5|1134|1132|1133.5|1131.5|2
1649058720000|2022-04-04 07:52:00|1133.5|1131.3|1133.5|1131.3|1133.5|1131.3|1133.5|1131.3|5
1649058730000|2022-04-04 07:52:10|1133.3|1131.5|1133|1130.8|1133.3|1131.5|1133|1130.8|0
1649058740000|2022-04-04 07:52:20|1132.8|1130.5|1132.5|1130.8|1132.8|1130.8|1132.5|1130.5|2
1649058750000|2022-04-04 07:52:30|1132.3|1130.5|1132.3|1130.5|1132.3|1130.8|1132.3|1130.5|5
1649058760000|2022-04-04 07:52:40|||||||||2
1649058770000|2022-04-04 07:52:50|||||||||1
1649058780000|2022-04-04 07:53:00||1130.8||1130.3||1130.8||1130.3|8
1649058790000|2022-04-04 07:53:10|1132|1130.5|1131.8|1130|1132|1130.8|1131.8|1129.8|9
1649058800000|2022-04-04 07:53:20|1131.5||1131.5||1131.5||1131.5||1
1649058810000|2022-04-04 07:53:30|1132.5|1130.5|1132|1130.3|1132.5|1130.5|1132|1130.3|4
1649058820000|2022-04-04 07:53:40|1132.3|1130|1132|1130.3|1132.3|1130.3|1132|1130|0
1649058830000|2022-04-04 07:53:50|1131.8|1130|1132|1130.3|1132.3|1130.3|1131.8|1130|1
1649058840000|2022-04-04 07:54:00|1132.3|1129.8|1131|1129.3|1132.3|1129.8|1131|1129.3|12
1649058850000|2022-04-04 07:54:10||1129||1129.5||1129.5||1129|1
1649058860000|2022-04-04 07:54:20|1131.5|1129.8|1132|1130|1132|1130|1131.5|1129.8|2
1649058870000|2022-04-04 07:54:30|1131.3|1129.5|1131|1129.5|1131.3|1129.5|1131|1129.5|1
1649058880000|2022-04-04 07:54:40|1130.5|1129|1130.8|1129|1130.8|1129|1130.5|1129|5
1649058890000|2022-04-04 07:54:50|1130.5|1128.8|1130.3|1128.5|1130.8|1128.8|1130.3|1128.5|3
1649058900000|2022-04-04 07:55:00|1130.5|1128.3|1130.5|1128.8|1130.5|1128.8|1130.5|1128.3|1
1649058910000|2022-04-04 07:55:10|1130|1128.5|1130|1128.3|1130|1128.8|1129.8|1128|19
1649058920000|2022-04-04 07:55:20|1130.3|1128|1130|1128|1130.3|1128.5|1129.8|1128|14
1649058930000|2022-04-04 07:55:30|1129.8|1127.8|1130.3|1128|1130.5|1128|1129.8|1127.5|2
1649058940000|2022-04-04 07:55:40|1130.5|1128.3|1130.3|1128.3|1130.5|1128.3|1130.3|1128|1
1649058950000|2022-04-04 07:55:50|1130|1128|1130.3|1128|1130.3|1128|1130|1128|4
1649058960000|2022-04-04 07:56:00|1130|1127.8|1129.3|1127|1130.3|1127.8|1129.3|1127|1
1649058970000|2022-04-04 07:56:10|1129||1129||1129||1129||0
1649058980000|2022-04-04 07:56:20|1129.3|1126.8|1129.3|1127|1129.3|1127|1129|1126.8|0
1649058990000|2022-04-04 07:56:30|1129|1126.8|1129.5|1127.5|1129.5|1127.5|1129|1126.8|3
1649059000000|2022-04-04 07:56:40|1129.8|1127|1129.3|1127|1129.8|1127|1129.3|1127|0
1649059010000|2022-04-04 07:56:50|1129|1126.8|1128.5|1126.5|1129|1126.8|1128.5|1126.3|3
1649059020000|2022-04-04 07:57:00|1128.8|1126.8|1128.5|1126.5|1129|1126.8|1128.5|1126.3|0
1649059030000|2022-04-04 07:57:10||1126.3||1126.3||1126.5||1126.3|0
1649059040000|2022-04-04 07:57:20|1128.3|1125.5|1127.3|1125.5|1128.3|1125.5|1126.5|1124.8|5
1649059050000|2022-04-04 07:57:30|1127|1125.8|1128|1125.8|1128|1125.8|1127|1125.3|4
1649059060000|2022-04-04 07:57:40|1127.8||1128||1128.3||1127.8||0
1649059070000|2022-04-04 07:57:50|1127.8|1126.3|1128.3|1126.3|1128.3|1126.3|1127.8|1126.3|6
1649059080000|2022-04-04 07:58:00|1128|1126|1127.8|1125.8|1128|1126.3|1127.8|1125.8|0
1649059090000|2022-04-04 07:58:10|1127.3|1125|1126.8|1124.8|1127.3|1125.3|1126.8|1124.8|0
1649059100000|2022-04-04 07:58:20|1126.5|1125.3|1127.5|1125.5|1127.5|1125.5|1126.5|1125.3|2
1649059110000|2022-04-04 07:58:30|1127.8|1125.8|1127.8|1126|1128|1126|1127.8|1125.8|0
1649059120000|2022-04-04 07:58:40|1127.5||1127.5||1127.8||1127.5||1
1649059130000|2022-04-04 07:58:50|1127.3|1125.3|1127|1125.3|1127.3|1125.3|1127|1125|6
1649059140000|2022-04-04 07:59:00|1127.5|1125.5|1127.5|1126|1127.5|1126.3|1127|1125|2
1649059150000|2022-04-04 07:59:10|1127.3|1125.3|1126.5|1124.8|1127.3|1125.3|1126.5|1124.5|1
1649059160000|2022-04-04 07:59:20|1127|1125|1127.5|1125.5|1127.5|1125.5|1126.8|1125|0
1649059170000|2022-04-04 07:59:30|1127.3||1127.3||1127.3||1127||4
1649059180000|2022-04-04 07:59:40|1127.5||1127.5||1128||1127||6
1649059190000|2022-04-04 07:59:50|1127.3|1124.8|1126.8|1124.8|1127.3|1125.3|1126.8|1124.8|2
1649059200000|2022-04-04 08:00:00|1127.3|1125|1125|1123.3|1127.3|1125.3|1124.3|1122.8|7
1649059210000|2022-04-04 08:00:10|1124.8|1123.5|1125.5|1123.5|1125.5|1123.5|1124.8|1123|0
1649059220000|2022-04-04 08:00:20|1126||1125.8||1126||1125.5||0
1649059230000|2022-04-04 08:00:30|1125.3|1123.3|1125.8|1123.5|1126|1123.5|1125.3|1123.3|8
1649059240000|2022-04-04 08:00:40|1126|1123.8|1126|1124|1126.5|1124|1125.8|1123.8|0
1649059250000|2022-04-04 08:00:50|1126.3|1124.5|1126.5|1124.5|1126.8|1124.8|1126|1124.3|2
1649059260000|2022-04-04 08:01:00|1126.8|1124.3|1126.5|1124.3|1127.5|1125.5|1126.5|1124.3|55
1649059270000|2022-04-04 08:01:10|1126.8|1124.5|1127|1124.8|1127.3|1125.3|1126.8|1124.5|6
1649059280000|2022-04-04 08:01:20|1126.8|1124.5|1126.8|1124.5|1127|1124.5|1126.5|1124.5|2
1649059290000|2022-04-04 08:01:30|1126.5|1124.3|1127|1125|1127|1125|1126.5|1124.3|0
1649059300000|2022-04-04 08:01:40|1127.3|1125.3|1127.5|1125.8|1127.8|1125.8|1127.3|1125.3|1
1649059310000|2022-04-04 08:01:50|1127|1125.5|1127.3|1125|1127.3|1125.5|1127|1124.8|3
1649059320000|2022-04-04 08:02:00|1127|1125.3|1128.5|1126.3|1128.8|1127|1127|1125|13
1649059330000|2022-04-04 08:02:10|1128.8|1126.5|1128.5|1126.8|1129|1126.8|1128.5|1126.3|0
1649059340000|2022-04-04 08:02:20|1128.8|1127|1129|1126.8|1129.5|1127|1128.5|1126.8|0
1649059350000|2022-04-04 08:02:30|1129.3|1127.3|1129.3|1127|1129.5|1127.5|1129|1127|0
1649059360000|2022-04-04 08:02:40|1129|1126.8|1129.8|1127.8|1130|1127.8|1129|1126.8|1
1649059370000|2022-04-04 08:02:50|1129.5|1127.5|1129.3|1127.3|1130|1127.8|1129.3|1127.3|0
1649059380000|2022-04-04 08:03:00|1129.5|1127|1128.8|1126.5|1129.5|1127|1128.5|1126.5|1
1649059390000|2022-04-04 08:03:10|1128.5|1126.3|1128.3|1126.5|1128.5|1126.5|1128.3|1126.3|6
1649059400000|2022-04-04 08:03:20|1128|1126.3|1127.3|1125.8|1128|1126.5|1127.3|1125.5|0
1649059410000|2022-04-04 08:03:30|1127.8|1125.5|1127.5|1125.5|1128|1126|1127.5|1125.5|0
1649059420000|2022-04-04 08:03:40|1127.8|1125.8|1127|1125|1127.8|1125.8|1127|1125|3
1649059430000|2022-04-04 08:03:50|1127.3|1125.3|1127|1125|1127.3|1125.3|1126.8|1125|0
1649059440000|2022-04-04 08:04:00|1127.3|1125.3|1126.5|1124.5|1127.3|1125.3|1126.5|1124.5|0
1649059450000|2022-04-04 08:04:10|1126.3|1124.3|1126|1123.8|1126.3|1124.5|1126|1123.8|1
1649059460000|2022-04-04 08:04:20|1125.8|1123.5|1126.5|1124.5|1126.5|1124.5|1125.8|1123.5|13
1649059470000|2022-04-04 08:04:30|1126.3|1124.8|1126|1124.3|1126.8|1124.8|1126|1124.3|3
1649059480000|2022-04-04 08:04:40|1126.3|1124|1126|1124|1126.3|1124|1125.8|1124|0
1649059490000|2022-04-04 08:04:50|1125.5|1123.5|1124.8|1123|1125.5|1123.8|1124.8|1122.8|1
1649059500000|2022-04-04 08:05:00|1125|1122.8|1124.5|1123|1125.5|1123.5|1124.5|1122.8|6
1649059510000|2022-04-04 08:05:10|1125|1122.8|1124.5|1122.8|1125|1123|1124.5|1122.8|0
1649059520000|2022-04-04 08:05:20|1124.8|1123|1124.8|1122.8|1124.8|1123|1124.8|1122.8|10
1649059530000|2022-04-04 08:05:30|1124.5|1122.5|1124.5|1122.5|1124.5|1122.5|1124.3|1122.5|0
1649059540000|2022-04-04 08:05:40|1124.8|1122.8|1124.3|1122.5|1124.8|1122.8|1124.3|1122.5|0
1649059550000|2022-04-04 08:05:50|1124.8|1122.8|1125.5|1123.3|1125.8|1123.3|1124.8|1122.8|0
1649059560000|2022-04-04 08:06:00|1125.8|1123.5|1125.8|1123.5|1126.3|1123.8|1125.5|1123.5|0
1649059570000|2022-04-04 08:06:10|1126|1123.8|1126|1123.8|1126.5|1124.8|1126|1123.8|7
1649059580000|2022-04-04 08:06:20|1126.3|1124|1125.8|1124|1126.3|1124|1125.3|1123.3|0
1649059590000|2022-04-04 08:06:30|1125.5|1123.5|1125.5|1123.3|1125.5|1123.5|1125.5|1123.3|0
1649059600000|2022-04-04 08:06:40|1125.3||1125.5||1125.5||1125.3||0
1649059610000|2022-04-04 08:06:50|1125.3|1123|1125.3|1123.3|1125.3|1123.3|1125.3|1123|0
1649059620000|2022-04-04 08:07:00||1123||1123.5||1123.5||1123|0
1649059630000|2022-04-04 08:07:10|1125|1122.8|1125|1122.8|1125|1122.8|1125|1122.8|3
1649059640000|2022-04-04 08:07:20||1123||1123||1123.3||1123|7
1649059650000|2022-04-04 08:07:30|1124.8|1122.8|1125.3|1123.3|1125.3|1123.3|1124.8|1122.8|1
1649059660000|2022-04-04 08:07:40|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1649059670000|2022-04-04 08:07:50|1124.8|1122.5|1124.8|1122.8|1124.8|1122.8|1124.8|1122.5|1
1649059680000|2022-04-04 08:08:00|1124.5|1122.5|1124.3|1122.5|1124.8|1122.8|1124.3|1122.5|0
1649059690000|2022-04-04 08:08:10|1123.5|1122.3|1123.8|1122.3|1124|1122.3|1123.5|1122.3|9
1649059700000|2022-04-04 08:08:20|1124.3|1122.5|1124.3|1122.5|1124.5|1122.5|1124|1122.3|2
1649059710000|2022-04-04 08:08:30|1124||1124||1124.3||1124||1
1649059720000|2022-04-04 08:08:40|1124.3|1122.3|1123.8|1122.5|1124.3|1122.5|1123.8|1122.3|9
1649059730000|2022-04-04 08:08:50|1124||1124||1124.3||1124||0
1649059740000|2022-04-04 08:09:00|1125|1122.8|1124|1122.5|1125|1123.3|1124|1122.5|15
1649059760000|2022-04-04 08:09:20|1123.5|1122.3|1122|1119.8|1123.5|1122.3|1122|1119.8|11
1649059770000|2022-04-04 08:09:30|1122.8|1120|1123.8|1121.8|1123.8|1121.8|1122.8|1120|9
1649059780000|2022-04-04 08:09:40|1123.5|1121|1123.3|1121.3|1123.5|1121.3|1123|1121|20
1649059790000|2022-04-04 08:09:50|1123|1121|1123.3|1121.3|1123.3|1121.5|1122.8|1121|0
1649059800000|2022-04-04 08:10:00|1123.8|1121.5|1123.3|1121.3|1123.8|1122|1123.3|1121.3|0
1649059810000|2022-04-04 08:10:10|1123|1121|1123|1121|1123|1121|1123|1121|8
1649059820000|2022-04-04 08:10:20|1123.5|1121.3|1123.3|1121.5|1123.5|1121.5|1123.3|1121.3|16
1649059830000|2022-04-04 08:10:30|1123|1121.3|1123|1121|1123.3|1121.3|1123|1121|1
1649059840000|2022-04-04 08:10:40|1122.8|1121.3|1122.8|1121|1122.8|1121.3|1122.8|1121|0
1649059850000|2022-04-04 08:10:50|1123|1121.3|1122.8|1121.3|1123|1121.3|1122.8|1121|0
1649059860000|2022-04-04 08:11:00|1123|1121.8|1122.8|1120.8|1123|1121.8|1122.8|1120.8|22
1649059870000|2022-04-04 08:11:10|1122.5|1121.3|1122.3|1120.8|1122.8|1121.3|1122.3|1120.8|1
1649059880000|2022-04-04 08:11:20|1122.8||1122.5||1122.8||1122.5||4
1649059890000|2022-04-04 08:11:30|1122.8|1121.3|1123.3|1121.8|1123.5|1121.8|1122.8|1120.8|1
1649059900000|2022-04-04 08:11:40|1123.5|1120.8|1122.8|1120.8|1123.5|1120.8|1122.8|1120.8|8
1649059910000|2022-04-04 08:11:50|1123.3|1121.5|1123.3|1121.3|1123.3|1121.5|1123.3|1121.3|3
1649059920000|2022-04-04 08:12:00|1123.8|1121.5|1124.3|1122|1124.5|1122|1123.3|1121.3|3
1649059930000|2022-04-04 08:12:10|1123.8|1121.8|1124.5|1122.8|1124.5|1122.8|1123.8|1121.8|1
1649059940000|2022-04-04 08:12:20|1124.8|1123|1124.3|1122.5|1125|1123|1124.3|1122.5|2
1649059950000|2022-04-04 08:12:30|1124|1122.8|1124|1122.3|1124|1122.8|1123.8|1122|0
1649059960000|2022-04-04 08:12:40|1124.3|1122.5|1124.5|1122.5|1124.5|1122.8|1124|1122.3|0
1649059970000|2022-04-04 08:12:50|1124.8|1122.8|1124.3|1123|1124.8|1123|1124.3|1122.3|1
1649059980000|2022-04-04 08:13:00|1125|1123.3|1125.3|1123.3|1125.8|1124|1125|1123|7
1649059990000|2022-04-04 08:13:10|1125|1123.5|1125.3|1123.8|1125.5|1123.8|1125|1123.5|20
1649060000000|2022-04-04 08:13:20|1125.5|1123.5|1126|1124.3|1126|1124.3|1125.5|1123.5|0
1649060010000|2022-04-04 08:13:30|1126.3|1124.5|1126.5|1124.8|1126.5|1124.8|1126.3|1124.5|2
1649060020000|2022-04-04 08:13:40|1127.3|1125|1130.3|1128.3|1130.5|1128.3|1127.3|1125|33
1649060030000|2022-04-04 08:13:50|1130.5|1129|1129.5|1127.3|1130.5|1129|1129.5|1127.3|2
1649060040000|2022-04-04 08:14:00|1130|1128|1130.3|1128.5|1130.5|1129.3|1130|1128|9
1649060050000|2022-04-04 08:14:10|1130.5|1128.8|1129.8|1127.8|1130.5|1128.8|1129.8|1127.8|6
1649060060000|2022-04-04 08:14:20|1129.5|1127.5|1129.8|1127.5|1129.8|1127.8|1129.3|1127.5|4
1649060070000|2022-04-04 08:14:30|1129.5|1127.8|1129.5|1127.3|1129.8|1127.8|1129.3|1127.3|0
1649060080000|2022-04-04 08:14:40|1129.8|1127.5|1129.5|1127.5|1130.5|1128.8|1129.3|1127.3|38
1649060090000|2022-04-04 08:14:50|1129.3|1127|1129.3|1127|1129.3|1127|1128.8|1126.5|0
1649060100000|2022-04-04 08:15:00|1129.5|1127.3|1128|1126.3|1129.5|1127.8|1128|1125.8|2
1649060110000|2022-04-04 08:15:10|1128.3|1126|1127.8|1125.8|1128.8|1127|1127.5|1125.8|5
1649060120000|2022-04-04 08:15:20|1127.5|1125.5|1126.5|1124.8|1127.8|1125.8|1126.5|1124.8|2
1649060130000|2022-04-04 08:15:30|1126|1124.3|1125.3|1123.3|1126|1124.3|1125.3|1123.3|10
1649060140000|2022-04-04 08:15:40|1126.3|1123.5|1125.8|1124|1126.3|1124.5|1125.8|1123.5|1
1649060150000|2022-04-04 08:15:50|1126|1124.3|1126.5|1124.8|1126.8|1124.8|1126|1124.3|1
1649060160000|2022-04-04 08:16:00|1126.8|1125|1127.5|1126|1127.5|1126|1126.3|1125|7
1649060170000|2022-04-04 08:16:10|1127.3|1125.5|1127.3|1125.3|1127.3|1125.8|1127.3|1125.3|0
1649060180000|2022-04-04 08:16:20|1127.5|1125.5|1127|1125|1127.5|1125.5|1127|1125|0
1649060190000|2022-04-04 08:16:30|1126.8|1125.3|1126.5|1124.8|1126.8|1125.3|1126.5|1124.8|0
1649060200000|2022-04-04 08:16:40|1126.3|1124.5|1125.5|1123.8|1126.3|1124.5|1125.5|1123.5|4
1649060210000|2022-04-04 08:16:50|1125.8|1124|1126.3|1124.8|1126.3|1124.8|1125.5|1123.8|1
1649060220000|2022-04-04 08:17:00|1127.5|1125|1126.5|1124.8|1127.5|1126.3|1126.5|1124.8|14
1649060230000|2022-04-04 08:17:10||1124.5||1124.5||1124.8||1124.5|0
1649060240000|2022-04-04 08:17:20|1126.3|1124.8|1126.5|1124.5|1126.5|1125.3|1126.3|1124.3|6
1649060250000|2022-04-04 08:17:30|1126.3|1124.8|1126.3|1124.3|1126.5|1124.8|1126.3|1124.3|17
1649060260000|2022-04-04 08:17:40|1126|1124|1126.3|1124.3|1126.3|1124.3|1126|1124|1
1649060270000|2022-04-04 08:17:50|1126.5|1124.8|1126.5|1124.5|1126.5|1124.8|1126.5|1124.5|1
1649060280000|2022-04-04 08:18:00|1126.3|1124.8|1126.5|1124.8|1126.5|1124.8|1126|1123.8|7
1649060290000|2022-04-04 08:18:10|1126.3|1124.5|1126.5|1124.3|1126.5|1124.8|1126.3|1124.3|15
1649060300000|2022-04-04 08:18:20|1126.3|1124.5|1126.5|1124.8|1126.5|1124.8|1126.3|1124.5|0
1649060310000|2022-04-04 08:18:30|1127.5|1125.3|1127.5|1126|1127.5|1126|1127.5|1125|22
1649060320000|2022-04-04 08:18:40|1127.3|1125.8|1127.5|1125.5|1127.5|1126|1127.3|1125.3|0
1649060340000|2022-04-04 08:19:00|1127.3|1125.8|1127|1125.3|1127.3|1125.8|1127|1125.3|2
1649060350000|2022-04-04 08:19:10|1127.3|1125.5|1127.3|1125.3|1127.3|1125.5|1127.3|1125.3|1
1649060360000|2022-04-04 08:19:20|1127|1125.8|1127.5|1126|1127.5|1126|1127|1125.8|6
1649060370000|2022-04-04 08:19:30||1125.8||1125.5||1126||1125.5|2
1649060380000|2022-04-04 08:19:40|1128.3|1126.3|1127.8|1126.3|1128.5|1126.5|1127.8|1126.3|8
1649060390000|2022-04-04 08:19:50|1128.5|1126.5|1128.8|1126.5|1129.5|1127.3|1128.5|1126.5|14
1649060400000|2022-04-04 08:20:00|1129.3|1126.8|1129|1127.3|1130.5|1128.5|1128.8|1126.8|27
1649060410000|2022-04-04 08:20:10|1128.8|1126.5|1128.5|1126.5|1128.8|1126.8|1128|1126.3|1
1649060420000|2022-04-04 08:20:20|1128.3|1126.3|1128|1126.3|1128.3|1126.3|1127.8|1126.3|0
1649060430000|2022-04-04 08:20:30|1128.5|1126.5|1127.8|1126|1128.5|1126.5|1127.5|1125.5|1
1649060440000|2022-04-04 08:20:40|1128|1125.8|1128|1126|1128|1126.3|1127.8|1125.8|0
1649060450000|2022-04-04 08:20:50|1128.8|1126.3|1128.5|1126.8|1128.8|1126.8|1128.3|1126|0
1649060460000|2022-04-04 08:21:00|1128.3|1127|1128.5|1126.5|1128.5|1127|1127.8|1125.8|7
1649060470000|2022-04-04 08:21:10|1128.8|1126.8|1129.8|1128|1129.8|1128|1128.8|1126.5|5
1649060480000|2022-04-04 08:21:20||1128.3||1127.8||1128.3||1127.5|4
1649060490000|2022-04-04 08:21:30|1129.5|1127.5|1129.3|1127.5|1129.5|1127.5|1129.3|1126.8|0
1649060500000|2022-04-04 08:21:40|1129|1126.8|1128.5|1126.8|1129|1126.8|1128.3|1126.8|0
1649060510000|2022-04-04 08:21:50|1128.8|1127|1128.8|1126.5|1129.3|1127.3|1128.8|1126.5|2
1649060520000|2022-04-04 08:22:00||1126.8||1126.3||1126.8||1126.3|4
1649060530000|2022-04-04 08:22:10|1128.5|1126.5|1128.3|1126.5|1128.5|1126.5|1128.3|1126.3|0
1649060540000|2022-04-04 08:22:20|1128.8|1126.8|1129|1127.3|1129|1127.3|1128.5|1126.8|1
1649060550000|2022-04-04 08:22:30|1129.3|1127|1127.5|1126|1129.3|1127|1127.5|1126|15
1649060560000|2022-04-04 08:22:40|1128.3|1126.3|1127.8|1125.8|1128.3|1126.5|1127.8|1125.8|5
1649060570000|2022-04-04 08:22:50|1127.5|1126|1127|1125|1127.5|1126|1127|1125|14
1649060580000|2022-04-04 08:23:00|1126.8|1125.3|1127.3|1125|1127.3|1125.3|1126.5|1124.8|10
1649060590000|2022-04-04 08:23:10|1127|1124.8|1126.8|1125|1127|1125.3|1126.5|1124.8|0
1649060600000|2022-04-04 08:23:20|1127|1125.3|1126|1124.3|1127|1125.3|1126|1124.3|0
1649060610000|2022-04-04 08:23:30|1126.3|1124.5|1126.3|1124.5|1126.3|1124.5|1126|1124.5|0
1649060620000|2022-04-04 08:23:40|1126.5|1124.3|1126.8|1124.8|1126.8|1124.8|1126.3|1124.3|0
1649060630000|2022-04-04 08:23:50|1127|1125|1127|1125.3|1127|1125.3|1127|1125|0
1649060640000|2022-04-04 08:24:00|1127.3|1125.8|1127.5|1125.5|1127.5|1125.8|1127|1125|1
1649060650000|2022-04-04 08:24:10|1127.8|1125.8|1127.5|1125.5|1127.8|1125.8|1127.5|1125.5|9
1649060660000|2022-04-04 08:24:20|1127.3|1125.8|1127.8|1125.8|1127.8|1125.8|1127.3|1125.8|0
1649060670000|2022-04-04 08:24:30|1128|1126|1127.8|1126|1128|1126.3|1127.8|1125.8|0
1649060680000|2022-04-04 08:24:40|1127.5|1125.8|1127.5|1125.8|1127.8|1126|1127.5|1125.8|0
1649060700000|2022-04-04 08:25:00|1127.3|1125.3|1127.3|1125.3|1127.5|1125.8|1127|1125.3|0
1649060710000|2022-04-04 08:25:10|1127.5|1125.8|1128.8|1127|1129|1127|1127.5|1125.8|0
1649060720000|2022-04-04 08:25:20|1129.3|1127.3|1129|1127.3|1129.5|1127.8|1129|1127.3|8
1649060730000|2022-04-04 08:25:30|1129.3|1127|1129.3|1127.3|1129.5|1127.8|1129.3|1127|2
1649060740000|2022-04-04 08:25:40|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129|1127|31
1649060750000|2022-04-04 08:25:50|1129.3|1127|1129|1126.8|1129.5|1127.3|1129|1126.5|1
1649060760000|2022-04-04 08:26:00|1129.5|1127|1129.5|1127.5|1129.5|1127.8|1129.5|1126.8|2
1649060770000|2022-04-04 08:26:10|1129.8|1127.8|1130|1128|1130.3|1128.8|1129.8|1127.5|2
1649060780000|2022-04-04 08:26:20|1130.3|1128.3|1129.3|1127.3|1130.3|1128.3|1129|1126.8|0
1649060790000|2022-04-04 08:26:30|1129.5|1127.5|1129.8|1128|1129.8|1128|1129.3|1127.5|2
1649060800000|2022-04-04 08:26:40|1130|1127.8|1129.5|1127.8|1130|1127.8|1129.5|1127.8|2
1649060810000|2022-04-04 08:26:50|1130||1130||1130||1129.8||0
1649060820000|2022-04-04 08:27:00|1129.5|1126.5|1128.8|1126.3|1129.5|1126.5|1128.8|1126.3|6
1649060830000|2022-04-04 08:27:10|1128.5|1126.5|1128|1126|1128.5|1126.5|1128|1126|0
1649060840000|2022-04-04 08:27:20|1127.8|1126.3|1127.8|1126|1128.5|1126.5|1127.8|1125.8|0
1649060850000|2022-04-04 08:27:30|1128|1125.8|1127.8|1126.3|1128.3|1126.3|1127.5|1125.8|3
1649060860000|2022-04-04 08:27:40|1128|1126.5|1128|1126.3|1128.3|1126.5|1127.8|1126.3|0
1649060870000|2022-04-04 08:27:50|1128.3|1126.5|1128.5|1126.5|1128.8|1126.5|1128|1126|11
1649060880000|2022-04-04 08:28:00|1128.3|1126.3|1128|1125.8|1128.3|1126.5|1128|1125.8|2
1649060890000|2022-04-04 08:28:10|1128.5|1126|1128|1126.3|1129|1126.8|1127.8|1125.8|0
1649060900000|2022-04-04 08:28:20|1127.8|1125.8|1128.8|1126.5|1129|1126.8|1127.8|1125.8|6
1649060910000|2022-04-04 08:28:30|1128.5|1126.8|1128.8|1126.5|1129|1126.8|1128.3|1126.3|2
1649060920000|2022-04-04 08:28:40|1128|1126.3|1127.5|1125.5|1128.3|1126.5|1127.5|1125.3|11
1649060930000|2022-04-04 08:28:50|1127|1125.3|1126.8|1124.5|1127.5|1125.5|1126.8|1124.5|7
1649060940000|2022-04-04 08:29:00|1126.5|1124.8|1126|1124.3|1126.8|1125|1125.8|1124.3|21
1649060950000|2022-04-04 08:29:10|1126.5|1124.8|1127|1125|1127|1125|1126|1124.3|12
1649060960000|2022-04-04 08:29:20|1126.8|1125.5|1126|1124.8|1127.3|1125.5|1125.8|1124.5|18
1649060970000|2022-04-04 08:29:30|1126.8|1125|1126.8|1125|1126.8|1125|1125.8|1124.5|17
1649060980000|2022-04-04 08:29:40|1126.5|1124.3|1124.8|1123.3|1126.8|1124.8|1124.8|1123.3|20
1649060990000|2022-04-04 08:29:50|1125|1123|1124.8|1122.8|1125.8|1124|1124.3|1122.8|29
1649061000000|2022-04-04 08:30:00|1126.3|1124|1127|1124.5|1128|1125.8|1126|1124|20
1649061010000|2022-04-04 08:30:10|1126.8|1124.8|1126.8|1124.5|1126.8|1124.8|1126.5|1124.5|0
1649061020000|2022-04-04 08:30:20|1127|1125|1127.5|1125.5|1127.5|1125.5|1127|1125|4
1649061030000|2022-04-04 08:30:30|1127.3|1125.3|1127|1125.3|1127.3|1125.5|1126.5|1124.5|10
1649061040000|2022-04-04 08:30:40|1127.3|1125.5|1127.3|1125.5|1127.5|1125.5|1127.3|1125.5|1
1649061050000|2022-04-04 08:30:50|1126.8|1125.3|1126.5|1125|1127|1125.3|1126|1124.3|2
1649061060000|2022-04-04 08:31:00|1126.8||1126.8||1126.8||1126.5||3
1649061070000|2022-04-04 08:31:10|1126.5|1125.3|1125.8|1124|1127|1125.3|1125.8|1124|121
1649061080000|2022-04-04 08:31:20|1125.3|1123.3|1125|1123.3|1125.8|1123.8|1125|1123.3|5
1649061090000|2022-04-04 08:31:30|1125.3|1123.5|1124.8|1123.3|1125.3|1123.5|1124.8|1123.3|2
1649061100000|2022-04-04 08:31:40|1125|1123.5|1124.8|1123.3|1125.5|1123.5|1124.8|1123.3|4
1649061110000|2022-04-04 08:31:50|1125|1123|1124.8|1122.8|1125.3|1123|1124.8|1122.8|1
1649061120000|2022-04-04 08:32:00|1124.5||1124.5||1124.5||1124.3||15
1649061130000|2022-04-04 08:32:10|1124.8|1123.5|1125|1123.5|1125|1123.5|1124.8|1123.5|1
1649061140000|2022-04-04 08:32:20|1125.3|1123.3|1125.8|1124|1125.8|1124|1125.3|1123.3|5
1649061150000|2022-04-04 08:32:30|1125.5|1123.3|1125.3|1123.3|1125.5|1123.5|1124.8|1123.3|2
1649061160000|2022-04-04 08:32:40|1124.8|1123|1124.5|1122.8|1124.8|1123|1124.5|1122.8|1
1649061170000|2022-04-04 08:32:50|||||||||1
1649061180000|2022-04-04 08:33:00|1124.3||1124.3||1124.3||1124.3||2
1649061190000|2022-04-04 08:33:10|1124|1122.5|1124|1122|1124|1122.5|1123.5|1121.8|14
1649061200000|2022-04-04 08:33:20|1123.8|1121.8|1123|1121|1124|1121.8|1123|1121|2
1649061210000|2022-04-04 08:33:30|1123.3|1121.3|1123.5|1121.3|1123.5|1121.5|1123.3|1121.3|2
1649061220000|2022-04-04 08:33:40|1123.3|1121.5|1123.5|1121.5|1123.5|1121.5|1123.3|1121.3|2
1649061230000|2022-04-04 08:33:50|1123.8|1121.3|1123.3|1121.3|1123.8|1121.5|1123.3|1121|1
1649061240000|2022-04-04 08:34:00|1123|1121|1122.8|1121|1123|1121|1122.8|1121|5
1649061250000|2022-04-04 08:34:10|1122.5||1122.5||1122.5||1122.5||2
1649061260000|2022-04-04 08:34:20|1121.8|1119.3|1121|1118.8|1121.8|1119.3|1121|1118.8|26
1649061270000|2022-04-04 08:34:30|1121.5|1119|1120.3|1118|1121.5|1119.3|1120|1118|22
1649061280000|2022-04-04 08:34:40|1120|1117.8|1121.3|1118.8|1121.5|1119|1119.8|1117.5|2
1649061290000|2022-04-04 08:34:50||1119||1119.3||1119.3||1119|0
1649061300000|2022-04-04 08:35:00|1121.8|1119.5|1121.3|1119|1121.8|1119.5|1121.3|1119|0
1649061310000|2022-04-04 08:35:10|1120.8|1118.8|1120.5|1118|1120.8|1119.3|1120.3|1117.8|0
1649061320000|2022-04-04 08:35:20|1120.3|1117.8|1120.5|1118.3|1120.5|1118.3|1120|1117.8|4
1649061330000|2022-04-04 08:35:30|1120.3|1118.8|1121|1118.8|1121|1118.8|1120.3|1118.8|2
1649061340000|2022-04-04 08:35:40|1121.5|1119.3|1121.8|1119.8|1122|1119.8|1121.3|1118.8|2
1649061350000|2022-04-04 08:35:50|1122|1120.8|1122.8|1120.8|1123|1121|1121.8|1120.8|3
1649061360000|2022-04-04 08:36:00|1123|1121|1122.3|1120.5|1123|1121|1122.3|1120.5|2
1649061370000|2022-04-04 08:36:10|1122|1120.8|1122.8|1120.5|1122.8|1120.8|1122|1120.5|5
1649061380000|2022-04-04 08:36:20|1123|1120.8|1123.3|1121.5|1123.8|1121.8|1123|1120.8|0
1649061390000|2022-04-04 08:36:30|1123|1121.3|1123.5|1121.8|1124|1121.8|1123|1121|2
1649061400000|2022-04-04 08:36:40|1123.3|1121.5|1123.3|1121.5|1123.8|1121.8|1123.3|1121.5|4
1649061410000|2022-04-04 08:36:50|1123.5||1123.3||1123.5||1123.3||0
1649061420000|2022-04-04 08:37:00|1123|1121.3|1123.8|1121.8|1123.8|1121.8|1122.8|1121|13
1649061430000|2022-04-04 08:37:10|1123.5|1121.5|1123.3|1121|1123.8|1121.5|1123|1120.5|4
1649061440000|2022-04-04 08:37:20|1123.5|1121.3|1124|1122|1124|1122|1123.5|1121.3|1
1649061450000|2022-04-04 08:37:30|1123.8|1121.8|1123.5|1122|1123.8|1122|1123.5|1121.8|0
1649061460000|2022-04-04 08:37:40|1123.8|1122.3|1124|1122.3|1124|1122.3|1123.5|1122|6
1649061470000|2022-04-04 08:37:50|1123.5|1121.5|1123.3|1121.5|1123.5|1121.5|1123.3|1121.5|7
1649061480000|2022-04-04 08:38:00|1123.5|1121.3|1123.8|1122|1123.8|1122|1123.5|1121|5
1649061490000|2022-04-04 08:38:10||1122.3||1122.3||1122.3||1122.3|0
1649061500000|2022-04-04 08:38:20|1124.3|1122.5|1124.3|1122.3|1124.3|1122.5|1124|1122.3|5
1649061510000|2022-04-04 08:38:30|1123.8|1122|1124.3|1122|1124.3|1122|1123.8|1122|2
1649061520000|2022-04-04 08:38:40|1124.8|1122.3|1124.8|1122.8|1124.8|1122.8|1124.8|1122.3|0
1649061530000|2022-04-04 08:38:50||1123||1123||1123||1123|0
1649061540000|2022-04-04 08:39:00|1125|1122.8|1124.5|1122.3|1125|1123|1124.3|1122.3|1
1649061550000|2022-04-04 08:39:10|1124.3|1122.8|1124.3|1122.5|1124.8|1122.8|1124.3|1122.5|1
1649061560000|2022-04-04 08:39:20|1124.5|1122.8|1125.5|1123.5|1125.5|1123.8|1124.5|1122.8|1
1649061570000|2022-04-04 08:39:30|1125.3|1123|1125|1122.8|1125.3|1123.5|1125|1122.8|1
1649061580000|2022-04-04 08:39:40|1125.3|1122.5|1124.8|1122.5|1125.3|1122.5|1124.8|1122.5|4
1649061590000|2022-04-04 08:39:50|1125|1122.8|1125|1122.8|1125|1122.8|1124.8|1122.8|0
1649061600000|2022-04-04 08:40:00|1125.3||1125||1125.3||1125||0
1649061610000|2022-04-04 08:40:10|1125.3|1123.3|1125.8|1123.8|1126|1123.8|1125.3|1123.3|0
1649061620000|2022-04-04 08:40:20|1125|1123.5|1125.3|1123.3|1125.3|1123.5|1125|1123|3
1649061630000|2022-04-04 08:40:30|1125|1122.5|1124.5|1122.5|1125|1122.5|1124.5|1122.3|0
1649061650000|2022-04-04 08:40:50|1124.3|1122|1124.3|1121.8|1124.3|1122.3|1124|1121.5|8
1649061660000|2022-04-04 08:41:00||1122||1122.3||1122.3||1122|2
1649061670000|2022-04-04 08:41:10|1124|1121.5|1123.8|1122|1124|1122|1123.8|1121.5|0
1649061680000|2022-04-04 08:41:20|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|1
1649061690000|2022-04-04 08:41:30|1123.3|1121.3|1123.5|1121.8|1123.8|1121.8|1123.3|1121.3|0
1649061700000|2022-04-04 08:41:40|1123.3|1122|1123.5|1122|1123.5|1122|1123.3|1121.5|6
1649061710000|2022-04-04 08:41:50|1123.8|1122.3|1123.3|1121.5|1123.8|1122.3|1123.3|1121.5|0
1649061720000|2022-04-04 08:42:00|1123.8|1122|1124.3|1122.5|1124.3|1122.5|1123.5|1121.8|0
1649061740000|2022-04-04 08:42:20||1122.3||1122.5||1122.5||1122.3|1
1649061750000|2022-04-04 08:42:30|1124|1122.3|1124|1122.3|1124|1122.3|1124|1122.3|1
1649061760000|2022-04-04 08:42:40|1123.8|1121.5|1123.5|1121.3|1123.8|1122|1123.5|1121.3|3
1649061770000|2022-04-04 08:42:50|1123.8|1121.5|1123.5|1121.3|1124|1122|1123.5|1120.8|2
1649061780000|2022-04-04 08:43:00|1123.8|1121|1123.5|1121.8|1123.8|1121.8|1123|1121|5
1649061790000|2022-04-04 08:43:10|1123.8|1122|1124.3|1122|1124.3|1122|1123.5|1122|0
1649061800000|2022-04-04 08:43:20|1124|1122.3|1123.8|1121.8|1124.5|1122.5|1123.8|1121.5|1
1649061810000|2022-04-04 08:43:30|1123.5|1121.5|1124|1121.8|1124|1121.8|1123.3|1121|2
1649061820000|2022-04-04 08:43:40|1123.8||1123.8||1123.8||1123.8||3
1649061830000|2022-04-04 08:43:50|1123.5|1121.3|1123|1121.5|1123.8|1121.5|1123|1121.3|4
1649061840000|2022-04-04 08:44:00|1123.3|1121|1122.5|1120.5|1123.3|1121|1122.5|1120.5|2
1649061850000|2022-04-04 08:44:10|1121.5|1119.5|1121.3|1119.5|1121.5|1119.5|1121.3|1119.5|3
1649061860000|2022-04-04 08:44:20|1122|1119.8|1121.5|1119.5|1122|1120|1121.5|1119.5|1
1649061870000|2022-04-04 08:44:30|1121.3|1119.3|1122|1119.8|1122|1119.8|1121|1119.3|0
1649061880000|2022-04-04 08:44:40|1121.8|1120|1122|1119.8|1122|1120|1121.8|1119.5|5
1649061890000|2022-04-04 08:44:50||1119.5||1119.5||1119.5||1119.5|0
1649061900000|2022-04-04 08:45:00|1121.8|1119.3|1121.5|1119.3|1121.8|1119.5|1120.8|1118.8|11
1649061910000|2022-04-04 08:45:10|1121|1119.5|1121|1118.8|1121.3|1119.5|1121|1118.8|1
1649061920000|2022-04-04 08:45:20|1121.5|1119|1121.5|1119.5|1121.5|1119.5|1121.5|1119|9
1649061930000|2022-04-04 08:45:30|1120.5|1119.8|1120.8|1118.3|1121|1119.8|1120.3|1118.3|7
1649061940000|2022-04-04 08:45:40|1120.5|1117.8|1120.3|1117.8|1120.5|1118|1120.3|1117.8|0
1649061950000|2022-04-04 08:45:50|1120|1118|1119.8|1118|1120.3|1118.3|1119.8|1117.5|2
1649061960000|2022-04-04 08:46:00|1119.5|1118.5|1119.8|1118|1120.3|1118.5|1119.5|1118|4
1649061970000|2022-04-04 08:46:10|1120.3|1117.8|1119.8|1118|1120.3|1118.5|1119.8|1117.8|0
1649061980000|2022-04-04 08:46:20|1120|1118.3|1119.5|1117.8|1120|1118.3|1119.5|1117.8|0
1649061990000|2022-04-04 08:46:30|1119.8|1118|1119.8|1117.8|1119.8|1118|1119.8|1117.8|1
1649062000000|2022-04-04 08:46:40||1118||1117.8||1118||1117.8|5
1649062010000|2022-04-04 08:46:50|1119.5|1118|1119.8|1117.8|1119.8|1118|1119.3|1117.8|0
1649062020000|2022-04-04 08:47:00|1119.5|1118|1120.3|1118.5|1120.3|1118.5|1119.5|1118|0
1649062030000|2022-04-04 08:47:10|1120.5|1118.3|1120.5|1118.5|1120.5|1118.5|1120.5|1118.3|1
1649062040000|2022-04-04 08:47:20|1120.8||1120.5||1120.8||1120.5||1
1649062050000|2022-04-04 08:47:30|||||||||1
1649062060000|2022-04-04 08:47:40|1120.3||1120.3||1120.3||1120.3||1
1649062070000|2022-04-04 08:47:50|1120.5||1120.5||1120.5||1120.5||1
1649062080000|2022-04-04 08:48:00|1121|1118.8|1120.3|1118.5|1121|1118.8|1120.3|1118.5|9
1649062090000|2022-04-04 08:48:10|1121||1120.5||1121||1120.3||0
1649062100000|2022-04-04 08:48:20|1120.3||1120.3||1120.3||1120.3||0
1649062110000|2022-04-04 08:48:30|1120.5||1120.3||1120.5||1120.3||0
1649062130000|2022-04-04 08:48:50|1120.8|1118.8|1120.8|1118.5|1120.8|1118.8|1120.3|1118.5|0
1649062140000|2022-04-04 08:49:00|1120.5||1120.5||1121||1120.3||0
1649062150000|2022-04-04 08:49:10|1120.3|1118.8|1120.8|1118.8|1121|1118.8|1120.3|1118.8|0
1649062160000|2022-04-04 08:49:20|1121.3|1119|1121|1118.8|1121.3|1119|1120.8|1118.8|9
1649062170000|2022-04-04 08:49:30|1120.8|1118.5|1121.3|1118.8|1121.3|1119|1120.8|1118.5|0
1649062180000|2022-04-04 08:49:40|1121.5|1119|1121.5|1119.5|1122|1119.5|1121.3|1119|11
1649062190000|2022-04-04 08:49:50|1121.3|1119.3|1121.3|1119.5|1121.3|1119.5|1121.3|1119.3|0
1649062200000|2022-04-04 08:50:00|1121|1119.3|1120.8|1118.8|1121|1119.3|1120.5|1118.8|1
1649062210000|2022-04-04 08:50:10|1120.5|1119|1121.3|1119.3|1121.5|1119.5|1120.5|1119|0
1649062220000|2022-04-04 08:50:20|1121.5|1119.5|1121.5|1119.8|1121.5|1119.8|1121.3|1119.5|0
1649062230000|2022-04-04 08:50:30|1121.8|1120|1121.8|1119.8|1121.8|1120|1121.5|1119.8|2
1649062240000|2022-04-04 08:50:40|1121.5|1120|1122|1120.3|1122|1120.3|1121.5|1120|1
1649062250000|2022-04-04 08:50:50|1121.8||1121.8||1122||1121.8||5
1649062260000|2022-04-04 08:51:00|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|1
1649062270000|2022-04-04 08:51:10|1121.8||1122||1122||1121.8||4
1649062280000|2022-04-04 08:51:20|1121.5||1121.8||1122||1121.5||8
1649062290000|2022-04-04 08:51:30|1121.5|1120.3|1122.3|1120.3|1122.5|1120.3|1121.5|1120.3|1
1649062300000|2022-04-04 08:51:40||1120.5||1120.3||1120.5||1120.3|0
1649062310000|2022-04-04 08:51:50|1121.8|1120.5|1121.5|1120|1121.8|1120.5|1121.5|1120|3
1649062320000|2022-04-04 08:52:00|1121.8||1121.8||1121.8||1121.8||1
1649062330000|2022-04-04 08:52:10|1121.5|1120.3|1121.8|1120|1122|1120.3|1121.5|1120|0
1649062340000|2022-04-04 08:52:20|1122|1120.3|1122|1120|1122.5|1120.5|1122|1120|1
1649062350000|2022-04-04 08:52:30|1122.3|1120.3|1122.3|1120.3|1122.3|1120.5|1122|1120|1
1649062360000|2022-04-04 08:52:40|1122|1120|1122.3|1120|1122.3|1120.3|1122|1120|4
1649062370000|2022-04-04 08:52:50|1122|1120.3|1122|1120.3|1122|1120.3|1122|1120|0
1649062380000|2022-04-04 08:53:00|1121.8|1120|1121.8|1120|1121.8|1120|1121.8|1120|0
1649062390000|2022-04-04 08:53:10|1121.5|1119.5|1122|1120|1122|1120|1121.5|1119.3|10
1649062400000|2022-04-04 08:53:20||1120.3||1120.3||1120.3||1120|0
1649062410000|2022-04-04 08:53:30|1122.5|1120.5|1122.8|1120.8|1122.8|1120.8|1122.5|1120.5|7
1649062420000|2022-04-04 08:53:40|1123|1121|1123|1121|1123|1121|1123|1121|4
1649062430000|2022-04-04 08:53:50|1122.3|1120|1122.3|1120.3|1122.5|1120.5|1122.3|1120|0
1649062440000|2022-04-04 08:54:00|1122|1120|1121.8|1119.8|1122|1120.3|1121.8|1119.8|0
1649062450000|2022-04-04 08:54:10||1119.5||1119.5||1119.8||1119.5|0
1649062460000|2022-04-04 08:54:20|1122|1119.3|1122|1119.5|1122|1119.5|1122|1119.3|13
1649062470000|2022-04-04 08:54:30||1119.8||1120||1120||1119.8|0
1649062480000|2022-04-04 08:54:40|||||||||1
1649062490000|2022-04-04 08:54:50|1122.5|1119.5|1122.8|1120.8|1122.8|1120.8|1122.5|1119.5|0
1649062500000|2022-04-04 08:55:00|1122.5|1120.5|1122.3|1120|1122.5|1120.5|1122.3|1119.8|0
1649062510000|2022-04-04 08:55:10|1122|1119.8|1121.8|1119.5|1122|1119.8|1121.8|1119.5|3
1649062520000|2022-04-04 08:55:20|1121.5|1119.8|1121.5|1120|1121.5|1120|1121.5|1119.8|0
1649062530000|2022-04-04 08:55:30|1121.3|1119.3|1121.3|1119.5|1121.3|1119.5|1121.3|1119.3|2
1649062540000|2022-04-04 08:55:40||1119.3||1119.3||1119.5||1119|0
1649062550000|2022-04-04 08:55:50||1119.5||1119.3||1119.5||1119|2
1649062560000|2022-04-04 08:56:00||1119||1118.8||1119||1118.8|0
1649062570000|2022-04-04 08:56:10|1120.8|1118.5|1120.3|1117.8|1120.8|1118.8|1120.3|1117.8|9
1649062580000|2022-04-04 08:56:20||1118||1118.3||1118.3||1118|0
1649062590000|2022-04-04 08:56:30|1121.3|1118|1121.3|1119.3|1121.3|1119.3|1121.3|1118|0
1649062600000|2022-04-04 08:56:40|1120.8|1119.5|1120.8|1118.5|1120.8|1119.8|1120.8|1118.5|2
1649062610000|2022-04-04 08:56:50|1121|1118.8|1121|1118.8|1121|1118.8|1121|1118.8|0
1649062620000|2022-04-04 08:57:00|1120.8|1118.5|1121.8|1119.8|1122|1120|1120.8|1118.5|0
1649062630000|2022-04-04 08:57:10|1121.5|1119.5|1121.3|1119.3|1121.8|1119.5|1121.3|1119.3|0
1649062640000|2022-04-04 08:57:20|1121.8|1119.5|1121.8|1119.8|1122|1119.8|1121.5|1119.5|8
1649062650000|2022-04-04 08:57:30|1122.5|1120.8|1122.5|1120.3|1122.5|1120.8|1122.5|1120.3|2
1649062660000|2022-04-04 08:57:40|1122.8|1120.8|1122.8|1120.8|1122.8|1120.8|1122.8|1120.8|3
1649062670000|2022-04-04 08:57:50|1123||1123||1123||1123||5
1649062680000|2022-04-04 08:58:00|1122.8|1120.5|1122.5|1120.8|1122.8|1120.8|1122.5|1120.5|1
1649062700000|2022-04-04 08:58:20|1123.3|1121|1123|1120.8|1123.3|1121|1122.8|1120.8|2
1649062710000|2022-04-04 08:58:30|1122.8|1121|1123.3|1121|1123.5|1121|1122.8|1120.8|0
1649062720000|2022-04-04 08:58:40|1123|1120.8|1123|1120.8|1123.3|1120.8|1123|1120.8|0
1649062740000|2022-04-04 08:59:00|1123.5|1121|1123.5|1121|1124|1121.5|1123.3|1121|0
1649062750000|2022-04-04 08:59:10|1123.3|1121.3|1123|1120.5|1123.3|1121.3|1123|1120.5|0
1649062760000|2022-04-04 08:59:20|1122.8|1121|1122.5|1120.5|1122.8|1121|1122.5|1120.5|0
1649062770000|2022-04-04 08:59:30|1122.3|1120.3|1122.3|1120.3|1122.5|1120.5|1122.3|1120.3|2
1649062780000|2022-04-04 08:59:40|1122|1120|1121.8|1119.8|1122|1120|1121.8|1119.8|0
1649062790000|2022-04-04 08:59:50|1122.3|1120|1122|1120|1122.3|1120.3|1122|1119.8|7
1649062800000|2022-04-04 09:00:00|1122.8|1120.3|1122.5|1120.5|1122.8|1120.5|1122.3|1120.3|1
1649062810000|2022-04-04 09:00:10|1122.3|1120.8|1122.5|1120.8|1122.5|1120.8|1122.3|1120.8|1
1649062820000|2022-04-04 09:00:20||1120.5||1120.5||1120.5||1120.5|0
1649062830000|2022-04-04 09:00:30|1122.3|1120|1122.3|1120|1122.5|1120|1122|1120|6
1649062840000|2022-04-04 09:00:40|1121.8|1119.8|1122|1119.8|1122.5|1120.5|1121.8|1119.8|3
1649062850000|2022-04-04 09:00:50|1122.3|1120|1123|1121|1123.5|1121|1122|1120|7
1649062860000|2022-04-04 09:01:00|1123.3|1120.8|1122.5|1120.5|1123.3|1120.8|1122.5|1120.5|1
1649062870000|2022-04-04 09:01:10|1122.8|1120.8|1122|1120|1122.8|1120.8|1122|1120|5
1649062880000|2022-04-04 09:01:20|1122.5|1120.8|1122.5|1120.8|1122.5|1120.8|1122.5|1120.8|2
1649062890000|2022-04-04 09:01:30|1122.8|1120.5|1122.8|1120.5|1122.8|1120.5|1122.8|1120.5|1
1649062900000|2022-04-04 09:01:40|1122.5|1120.8|1123|1120.8|1123|1120.8|1122.5|1120.8|0
1649062910000|2022-04-04 09:01:50|1122.8|1120.5|1122.5|1120.5|1122.8|1120.5|1122.5|1120.5|8
1649062920000|2022-04-04 09:02:00|1122.8||1122.3||1122.8||1122.3||0
1649062940000|2022-04-04 09:02:20|1122.5|1121|1122.3|1120.5|1122.8|1121|1122.3|1120.5|1
1649062970000|2022-04-04 09:02:50|1122|1120|1121.5|1119.3|1122|1120|1121.5|1119.3|5
1649062980000|2022-04-04 09:03:00|1121.3|1119.8|1121.8|1119.8|1121.8|1119.8|1121.3|1119.5|0
1649062990000|2022-04-04 09:03:10|1121.5|1120|1122.3|1120|1122.3|1120|1121.5|1120|2
1649063000000|2022-04-04 09:03:20|1122.5|1120.3|1122.5|1120.3|1122.5|1120.3|1122.5|1120.3|1
1649063010000|2022-04-04 09:03:30|1122.3||1122.5||1122.8||1122.3||2
1649063020000|2022-04-04 09:03:40|1122|1120|1122.3|1120.3|1122.3|1120.3|1122|1120|2
1649063030000|2022-04-04 09:03:50|1122.5|1120.5|1122|1120|1122.5|1120.5|1122|1120|3
1649063040000|2022-04-04 09:04:00|1122.3||1122||1122.3||1122||0
1649063050000|2022-04-04 09:04:10|1122.3|1119.8|1122.3|1119.8|1122.3|1119.8|1122.3|1119.8|3
1649063060000|2022-04-04 09:04:20|1122|1120|1122.3|1120|1122.3|1120|1121.8|1120|60
1649063070000|2022-04-04 09:04:30||1120.5||1120.3||1120.5||1120.3|0
1649063080000|2022-04-04 09:04:40|1122.5|1120.5|1122|1120|1122.5|1120.5|1122|1119.8|1
1649063090000|2022-04-04 09:04:50|1122.3||1122.3||1122.3||1122||2
1649063100000|2022-04-04 09:05:00|1122|1119.8|1122|1119.8|1122|1119.8|1121.8|1119.8|4
1649063110000|2022-04-04 09:05:10|1121.8||1121.8||1122||1121.8||0
1649063120000|2022-04-04 09:05:20||1120||1120||1120||1120|0
1649063130000|2022-04-04 09:05:30|1121|1119.3|1120.5|1118.5|1121|1119.3|1120|1118.5|5
1649063140000|2022-04-04 09:05:40|1120.3|1117.8|1119.5|1117.5|1120.3|1117.8|1119.5|1117.5|1
1649063150000|2022-04-04 09:05:50|1119.3|1117.3|1118.8|1116.5|1119.3|1117.5|1118.5|1116.5|0
1649063160000|2022-04-04 09:06:00|1118.5|1116.8|1118.5|1116.8|1118.8|1116.8|1118.5|1116.8|8
1649063180000|2022-04-04 09:06:20|1119.3|1117|1119.3|1117|1119.3|1117.3|1119.3|1117|0
1649063190000|2022-04-04 09:06:30|1119.5|1117.3|1119.3|1117.3|1119.5|1117.3|1119.3|1117|0
1649063200000|2022-04-04 09:06:40|1119.5|1117|1119.5|1117.3|1119.5|1117.3|1119.3|1117|0
1649063210000|2022-04-04 09:06:50|1119.3|1117|1119.3|1117.3|1119.5|1117.3|1119.3|1117|0
1649063220000|2022-04-04 09:07:00|1119.5|1117|1119.5|1117.3|1119.5|1117.3|1119.3|1117|1
1649063230000|2022-04-04 09:07:10|1119.3|1117.5|1119.8|1117.5|1119.8|1117.5|1119.3|1117.5|8
1649063240000|2022-04-04 09:07:20|1120|1117.8|1120.3|1118|1120.3|1118.3|1120|1117.8|0
1649063250000|2022-04-04 09:07:30|1120|1118.3|1120|1118|1120|1118.3|1120|1118|0
1649063260000|2022-04-04 09:07:40|1120.3|1118.3|1119.8|1117.8|1120.3|1118.3|1119.8|1117.5|2
1649063270000|2022-04-04 09:07:50|1119.5|1117.5|1119|1116.8|1119.8|1117.8|1119|1116.8|0
1649063280000|2022-04-04 09:08:00||1117||1116.8||1117.3||1116.8|0
1649063290000|2022-04-04 09:08:10||1117||1116.8||1117||1116.5|6
1649063300000|2022-04-04 09:08:20|1118.8|1116.5|1120|1117.8|1120|1117.8|1118.8|1116.5|4
1649063310000|2022-04-04 09:08:30|1119.8|1117.5|1119.3|1117|1119.8|1117.5|1119.3|1117|0
1649063320000|2022-04-04 09:08:40|1119|1116.8|1118.8|1116.8|1119|1116.8|1118.8|1116.8|3
1649063330000|2022-04-04 09:08:50|1118.5|1116.5|1118.8|1116.3|1118.8|1116.8|1118.5|1116.3|2
1649063340000|2022-04-04 09:09:00|1118.5|1116.5|1118.5|1116.3|1118.5|1116.5|1118.5|1116.3|0
1649063350000|2022-04-04 09:09:10|1118.8|1116.5|1118.8|1116.5|1118.8|1116.5|1118.8|1116.3|5
1649063360000|2022-04-04 09:09:20||1116.8||1116.5||1116.8||1116.3|0
1649063370000|2022-04-04 09:09:30|1119.3|1116.3|1119.8|1117.8|1119.8|1117.8|1119.3|1116.3|14
1649063380000|2022-04-04 09:09:40|1119.5|1118.3|1120.3|1118.8|1120.3|1118.8|1119.3|1118.3|22
1649063390000|2022-04-04 09:09:50|1120.5||1120.3||1120.5||1120.3||0
1649063400000|2022-04-04 09:10:00|1120.5||1120.5||1120.5||1120.5||0
1649063410000|2022-04-04 09:10:10|1121|1119.3|1120.8|1118.8|1121|1119.3|1120.8|1118.8|1
1649063420000|2022-04-04 09:10:20|1121|1119.3|1121.3|1119.3|1121.3|1119.3|1121|1119.3|5
1649063430000|2022-04-04 09:10:30|1121.5|1119.5|1121|1119|1121.5|1119.5|1121|1119|10
1649063440000|2022-04-04 09:10:40|1120.8|1118.8|1120.8|1118.5|1120.8|1118.8|1120.8|1118.5|5
1649063450000|2022-04-04 09:10:50|1120.5||1120.3||1120.5||1120||0
1649063460000|2022-04-04 09:11:00|1120.8|1119|1120.5|1119|1120.8|1119|1120.5|1119|4
1649063470000|2022-04-04 09:11:10|1121||1120.8||1121||1120.8||5
1649063480000|2022-04-04 09:11:20|1120.5|1118.5|1120.5|1118.5|1120.5|1118.5|1120.5|1118.5|3
1649063500000|2022-04-04 09:11:40|1120.3|1118.8|1120.5|1118.8|1120.5|1118.8|1120.3|1118.8|0
1649063510000|2022-04-04 09:11:50|1120|1118.5|1119.5|1117.3|1120|1118.5|1119.3|1117.3|7
1649063520000|2022-04-04 09:12:00|1119.3|1117|1119.3|1117|1119.3|1117|1118.8|1116.8|9
1649063530000|2022-04-04 09:12:10|1119|1117.3|1119.3|1117|1119.3|1117.3|1119|1117|1
1649063550000|2022-04-04 09:12:30|1119|1117.3|1119|1117|1119|1117.3|1119|1117|3
1649063560000|2022-04-04 09:12:40|1119.3|1116.5|1118.3|1116.5|1119.3|1116.5|1118.3|1116.5|0
1649063570000|2022-04-04 09:12:50|1118.5||1118.3||1118.5||1118.3||0
1649063580000|2022-04-04 09:13:00|1118.5|1116|1118.3|1116|1118.5|1116|1118.3|1116|0
1649063590000|2022-04-04 09:13:10|1117.8|1115.5|1116.5|1114.3|1118|1115.8|1116.3|1114.3|1
1649063600000|2022-04-04 09:13:20|1116.3|1114.5|1116.8|1115.3|1117|1115.3|1116|1114.3|2
1649063610000|2022-04-04 09:13:30|1117|1115|1116.5|1114.8|1117|1115|1116.3|1114.5|1
1649063620000|2022-04-04 09:13:40|1116.3|1115|1116.5|1115|1116.5|1115|1116.3|1114.8|8
1649063630000|2022-04-04 09:13:50|1116.8|1114.8|1116.8|1115|1116.8|1115|1116.8|1114.8|1
1649063640000|2022-04-04 09:14:00||1114.8||1115||1115||1114.8|0
1649063660000|2022-04-04 09:14:20|1118|1116|1118|1116|1118|1116|1118|1116|3
1649063670000|2022-04-04 09:14:30|1117.8|1115.5|1117.3|1115|1117.8|1115.5|1117.3|1115|1
1649063680000|2022-04-04 09:14:40|1117|1114.8|1114.8|1112.5|1117.5|1115|1114.5|1112.3|0
1649063690000|2022-04-04 09:14:50|1114.5|1113|1115.3|1112.8|1115.8|1113.3|1114.5|1112.5|0
1649063700000|2022-04-04 09:15:00|1115|1112.5|1115|1112.8|1115.3|1112.8|1114.8|1112.5|2
1649063710000|2022-04-04 09:15:10|1115.3|1113|1114.5|1112.5|1115.5|1113.5|1114.5|1112.5|6
1649063720000|2022-04-04 09:15:20|1114.8|1112.8|1114.8|1112.8|1115|1112.8|1114.5|1112.5|0
1649063730000|2022-04-04 09:15:30|1115.5|1113.3|1114.3|1111.8|1115.5|1113.3|1114|1111.8|0
1649063740000|2022-04-04 09:15:40|1114|1111.5|1113.3|1111.3|1114|1111.8|1113.3|1111|4
1649063750000|2022-04-04 09:15:50|1113|1111|1113.5|1111.3|1113.5|1112|1112.8|1110.8|2
1649063760000|2022-04-04 09:16:00|1113.8|1111.5|1113.5|1111.3|1113.8|1111.5|1113.5|1111|6
1649063770000|2022-04-04 09:16:10|1113.8|1111|1114.3|1112.3|1114.8|1112.5|1113.8|1111|6
1649063780000|2022-04-04 09:16:20|1114.5|1112.5|1113.5|1111.3|1114.5|1112.5|1113.5|1111.3|0
1649063790000|2022-04-04 09:16:30|1113.3|1111.5|1113|1111|1113.3|1111.5|1112.8|1110.8|0
1649063800000|2022-04-04 09:16:40|1112.8|1110.8|1113.3|1111|1113.8|1111.3|1112.8|1110.8|0
1649063810000|2022-04-04 09:16:50|1113|1110.8|1113.3|1111|1113.3|1111.3|1113|1110.8|2
1649063820000|2022-04-04 09:17:00|1113.8|1111.3|1113.8|1111.8|1113.8|1111.8|1113.5|1111.3|2
1649063830000|2022-04-04 09:17:10|1113.5|1111.5|1114|1112|1114|1112|1113.5|1111.5|0
1649063840000|2022-04-04 09:17:20|1114.3|1111.8|1114.8|1112.5|1115|1112.8|1113.8|1111.8|3
1649063850000|2022-04-04 09:17:30|1114.5|1112.8|1114.8|1112.8|1115|1113|1114.3|1112.8|9
1649063860000|2022-04-04 09:17:40|1114.5|1112.5|1114.8|1112.8|1115|1112.8|1114.3|1112.5|1
1649063870000|2022-04-04 09:17:50|1114.5|1112.5|1114.5|1112.8|1114.8|1112.8|1114.3|1112.5|2
1649063880000|2022-04-04 09:18:00|1114.8|1113|1115.8|1113.8|1115.8|1113.8|1114.3|1112.8|4
1649063890000|2022-04-04 09:18:10|1116|1114|1115.8|1113.5|1116|1114|1115.5|1113.5|2
1649063900000|2022-04-04 09:18:20|1115.5|1113.8|1116.5|1114.3|1116.8|1114.5|1115.5|1113.8|0
1649063910000|2022-04-04 09:18:30|1116.8|1114.5|1116|1114|1117|1114.8|1116|1114|9
1649063920000|2022-04-04 09:18:40|1116.5|1114.3|1116.5|1114.5|1116.8|1114.5|1116.3|1114|0
1649063930000|2022-04-04 09:18:50|1116.8|1114.8|1116.8|1115|1117.3|1115.3|1116.8|1114.5|1
1649063940000|2022-04-04 09:19:00|1117||1116.8||1117||1116.8||1
1649063950000|2022-04-04 09:19:10|1117||1116.8||1117||1116.8||2
1649063960000|2022-04-04 09:19:20|1117||1116.8||1117||1116.8||1
1649063970000|2022-04-04 09:19:30|1117|1114.5|1116.8|1114.8|1117|1114.8|1116.8|1114.5|8
1649063980000|2022-04-04 09:19:40|1116.5|1115.3|1116.8|1114.8|1117.3|1115.3|1116.3|1114.8|0
1649063990000|2022-04-04 09:19:50|1116.5|1115|1116.8|1115|1116.8|1115|1116.5|1115|0
1649064000000|2022-04-04 09:20:00|1116.3|1114.5|1115.5|1113.8|1116.3|1114.5|1115.5|1113.8|1
1649064010000|2022-04-04 09:20:10|1115.8|1114|1116.3|1114.3|1116.5|1114.5|1115.5|1113.8|0
1649064020000|2022-04-04 09:20:20|1116.5|1114|1116.3|1114.5|1116.5|1114.8|1116|1114|2
1649064030000|2022-04-04 09:20:30|1116.5|1114.8|1116.3|1114.8|1116.5|1114.8|1116.3|1114.5|3
1649064040000|2022-04-04 09:20:40|1116|1114.3|1115.5|1114|1116|1114.3|1115.5|1114|1
1649064050000|2022-04-04 09:20:50|||||||||2
1649064060000|2022-04-04 09:21:00|1115.3|1113.8|1115.3|1113.5|1115.3|1113.8|1115.3|1113.5|5
1649064070000|2022-04-04 09:21:10|1115|1113|1114.5|1112.8|1115|1113.3|1114.5|1112.8|5
1649064080000|2022-04-04 09:21:20|1114.8|1113.3|1115.8|1114|1116|1114|1114.8|1113.3|1
1649064090000|2022-04-04 09:21:30|1115.5|1113.8|1115.3|1113.5|1115.5|1113.8|1115.3|1113.5|3
1649064100000|2022-04-04 09:21:40|1115|1113.3|1115|1113.5|1115|1113.5|1115|1113.3|1
1649064110000|2022-04-04 09:21:50|1114.8|1113.3|1115.5|1113.8|1115.5|1113.8|1114.8|1113|1
1649064120000|2022-04-04 09:22:00|1115.8|1114|1115.3|1113.5|1115.8|1114|1115|1113|2
1649064130000|2022-04-04 09:22:10|1115.5|1113.8|1115.3|1113.3|1115.5|1113.8|1115.3|1113.3|8
1649064140000|2022-04-04 09:22:20|1115.5|1113.5|1115.3|1113.5|1115.5|1113.8|1115.3|1113.3|1
1649064150000|2022-04-04 09:22:30|1115.5|1113.8|1115.3|1113.5|1115.5|1113.8|1115.3|1113.5|0
1649064160000|2022-04-04 09:22:40||1113.3||1113.8||1113.8||1113.3|0
1649064170000|2022-04-04 09:22:50|1115.5|1113.5|1115.3|1113|1115.5|1114|1115|1113|5
1649064180000|2022-04-04 09:23:00|1115|1112.8|1115.3|1113.3|1115.3|1113.3|1114.8|1112.8|1
1649064190000|2022-04-04 09:23:10|1115.5|1113|1115|1112.8|1115.5|1113.3|1115|1112.8|2
1649064200000|2022-04-04 09:23:20|1115.5|1113.3|1115.5|1113.8|1115.5|1113.8|1115.5|1113.3|9
1649064210000|2022-04-04 09:23:30|1115.8|1114|1115.8|1113.8|1115.8|1114|1115.5|1113.5|1
1649064220000|2022-04-04 09:23:40||1114||1113.5||1114||1113.5|0
1649064230000|2022-04-04 09:23:50|1116|1113.8|1115.8|1113.8|1116|1113.8|1115.5|1113.5|3
1649064240000|2022-04-04 09:24:00|1115.5|1113.5|1115.5|1113.5|1115.8|1113.5|1115.5|1113.5|0
1649064250000|2022-04-04 09:24:10|1115|1113.3|1115.3|1113.3|1115.3|1113.3|1115|1113|0
1649064260000|2022-04-04 09:24:20|1115|1112.8|1115|1112.8|1115.3|1113|1115|1112.8|2
1649064270000|2022-04-04 09:24:30|1114.8|1113|1114.8|1112.8|1115|1113|1114.8|1112.8|6
1649064280000|2022-04-04 09:24:40|1114.5|1112.5|1114.5|1112.8|1114.8|1112.8|1114.5|1112.3|0
1649064290000|2022-04-04 09:24:50|1114.3|1112.5|1114.3|1112.3|1114.3|1112.5|1114.3|1112.3|1
1649064300000|2022-04-04 09:25:00|1114|1112.8|1115.5|1113.3|1115.5|1113.5|1114|1112.5|2
1649064310000|2022-04-04 09:25:10|1115||1115||1115.5||1115||0
1649064320000|2022-04-04 09:25:20|1115.3|1113|1115.5|1113.3|1115.5|1113.3|1115|1113|0
1649064330000|2022-04-04 09:25:30|1115|1113|1115.3|1113.3|1115.3|1113.3|1115|1113|0
1649064340000|2022-04-04 09:25:40|1115|1113|1115|1113.3|1115|1113.3|1115|1113|0
1649064350000|2022-04-04 09:25:50|1114.8|1113|1115|1113.3|1115|1113.3|1114.8|1113|6
1649064360000|2022-04-04 09:26:00|1115.3|1113.5|1115|1113.3|1115.5|1113.5|1115|1113.3|0
1649064370000|2022-04-04 09:26:10|1115.5|1113.5|1115.3|1113.5|1115.5|1113.5|1115.3|1113.5|0
1649064380000|2022-04-04 09:26:20|1115.5||1115.5||1115.5||1115.5||0
1649064390000|2022-04-04 09:26:30|1115.8|1113.8|1115.5|1113.8|1115.8|1114|1115.5|1113.8|0
1649064400000|2022-04-04 09:26:40|1116|1114|1116|1114|1116|1114|1115.8|1114|4
1649064410000|2022-04-04 09:26:50|1115.8|1113.8|1116.5|1114.8|1116.8|1114.8|1115.8|1113.8|11
1649064420000|2022-04-04 09:27:00|1116.3|1114.5|1115.8|1114|1116.5|1114.5|1115.8|1114|13
1649064430000|2022-04-04 09:27:10|1116|1113.8|1115.8|1113.8|1116|1113.8|1115.8|1113.8|0
1649064440000|2022-04-04 09:27:20|1115.5|1113.5|1115.3|1113.3|1115.5|1113.8|1115.3|1113.3|1
1649064450000|2022-04-04 09:27:30|1115.5||1115.3||1115.5||1115.3||0
1649064460000|2022-04-04 09:27:40|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|0
1649064470000|2022-04-04 09:27:50|1116|1113.8|1115.3|1113|1116|1114|1115.3|1113|0
1649064480000|2022-04-04 09:28:00|1115|1113.3|1115.3|1113|1115.3|1113.3|1115|1113|0
1649064490000|2022-04-04 09:28:10|1115.8|1113.3|1116|1113.8|1116|1113.8|1115.8|1113|3
1649064500000|2022-04-04 09:28:20|1115.8||1115.8||1116||1115.8||0
1649064520000|2022-04-04 09:28:40|1115.3|1113.3|1115.5|1113.5|1115.8|1113.5|1115.3|1113.3|2
1649064530000|2022-04-04 09:28:50|1115.3|1113.3|1115.3|1113.3|1115.3|1113.3|1115|1113|0
1649064540000|2022-04-04 09:29:00|1115|1113|1113.3|1111.3|1115|1113|1112.8|1110.8|3
1649064550000|2022-04-04 09:29:10|1113|1111|1113.3|1111.3|1113.5|1111.3|1112.8|1111|0
1649064560000|2022-04-04 09:29:20|1113|1111|1114.8|1112.8|1114.8|1112.8|1112.8|1111|32
1649064570000|2022-04-04 09:29:30|1115|1113|1115.5|1113.3|1115.5|1113.3|1115|1113|0
1649064580000|2022-04-04 09:29:40|1115.3|1113.5|1115|1112.8|1115.3|1113.5|1114.8|1112.5|0
1649064590000|2022-04-04 09:29:50|1114.8|1112.5|1114.5|1112.5|1114.8|1112.8|1114.3|1112.5|4
1649064600000|2022-04-04 09:30:00|1114.3|1112.8|1116.3|1114.5|1116.3|1114.5|1114.3|1112.8|12
1649064610000|2022-04-04 09:30:10|1116||1116||1116.3||1116||0
1649064620000|2022-04-04 09:30:20|1116.3|1114.8|1117|1115.3|1117|1115.3|1116|1114.8|1
1649064630000|2022-04-04 09:30:30|1116.8|1115|1117.3|1115.3|1117.8|1115.8|1116.8|1114.8|1
1649064640000|2022-04-04 09:30:40|1117|1115.5|1117.5|1116.3|1117.8|1116.3|1116.8|1115|66
1649064650000|2022-04-04 09:30:50|1118||1117.8||1118||1117.5||18
1649064660000|2022-04-04 09:31:00|1117.5|1115.8|1117.3|1115.8|1117.8|1115.8|1117.3|1115.5|45
1649064670000|2022-04-04 09:31:10||1115.5||1115.5||1115.8||1115.5|0
1649064680000|2022-04-04 09:31:20|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.3|1115.3|13
1649064690000|2022-04-04 09:31:30|1117.8|1116|1118.3|1116.5|1118.3|1116.5|1117.5|1115.8|12
1649064700000|2022-04-04 09:31:40|1118.5|1116.8|1118|1116|1118.8|1116.8|1117.5|1115.8|6
1649064710000|2022-04-04 09:31:50|1117.8||1118||1118||1117.8||0
1649064720000|2022-04-04 09:32:00|1117.8|1116.3|1117.5|1115.8|1118.3|1116.3|1117.5|1115.5|0
1649064730000|2022-04-04 09:32:10|1117.3|1115.5|1117|1115.5|1117.3|1115.5|1117|1115|6
1649064740000|2022-04-04 09:32:20|1117.3|1115.8|1117|1115.5|1117.5|1115.8|1117|1115.5|0
1649064750000|2022-04-04 09:32:30|1117.3|1115.3|1117|1115.3|1117.3|1115.3|1116.8|1115|0
1649064760000|2022-04-04 09:32:40|1117.3|1115|1117.3|1115.8|1117.5|1115.8|1117|1115|0
1649064770000|2022-04-04 09:32:50|1116.8|1115.3|1117|1115.3|1117.5|1115.5|1116.8|1115|6
1649064780000|2022-04-04 09:33:00|1117.3|1115|1117|1115|1117.3|1115.3|1116.5|1114.8|0
1649064790000|2022-04-04 09:33:10|1116.8||1116.8||1116.8||1116.8||0
1649064800000|2022-04-04 09:33:20|1117|1115.3|1117.3|1115.3|1117.5|1115.8|1116.8|1115|0
1649064810000|2022-04-04 09:33:30|1117|1115.5|1117|1114.8|1117|1115.5|1116.8|1114.8|0
1649064820000|2022-04-04 09:33:40|1116.5|1114.5|1117.3|1115.5|1117.3|1115.5|1116.5|1114.5|1
1649064830000|2022-04-04 09:33:50|1117|1115|1117.3|1115.5|1117.3|1115.5|1117|1115|0
1649064840000|2022-04-04 09:34:00|1117|1115.3|1117.5|1115.8|1117.5|1115.8|1117|1115|9
1649064850000|2022-04-04 09:34:10|1117.8|1115.5|1117.8|1116|1117.8|1116|1117.8|1115.5|0
1649064860000|2022-04-04 09:34:20|1117.5|1115.8|1117|1115.3|1117.5|1115.8|1116.8|1115|0
1649064870000|2022-04-04 09:34:30|1117.3|1115|1114.8|1112.8|1117.3|1115|1114|1111.8|7
1649064880000|2022-04-04 09:34:40|1114.5|1112.5|1114.8|1112.8|1115.3|1113.3|1114.5|1112.5|0
1649064890000|2022-04-04 09:34:50|1115.5|1112.5|1115.5|1113.5|1115.8|1113.8|1115.3|1112.5|0
1649064900000|2022-04-04 09:35:00|1115.3||1115||1115.5||1115||3
1649064910000|2022-04-04 09:35:10|1115.3|1113.8|1115.5|1113.5|1115.8|1113.8|1115.3|1113.5|0
1649064920000|2022-04-04 09:35:20|1115.3|1113.8|1115.5|1113.5|1115.5|1113.8|1115.3|1113.5|2
1649064930000|2022-04-04 09:35:30|1115.3|1113|1114.8|1112.8|1115.5|1113|1114.8|1112.8|0
1649064940000|2022-04-04 09:35:40|1115.3|1113.3|1115.3|1113.3|1115.3|1113.3|1115.3|1112.8|4
1649064950000|2022-04-04 09:35:50|1115|1113.5|1114.8|1112.8|1115|1113.5|1114.5|1112.8|0
1649064960000|2022-04-04 09:36:00||1112.5||1112.8||1112.8||1112.5|0
1649064970000|2022-04-04 09:36:10|1114.5|1113|1114.8|1112.8|1115|1113.3|1114.5|1112.5|7
1649064980000|2022-04-04 09:36:20|1114.5|1112.5|1114.5|1112.5|1114.5|1112.8|1114.3|1112.5|4
1649064990000|2022-04-04 09:36:30|1114|1112|1114.5|1112.3|1114.5|1112.5|1113.8|1112|0
1649065000000|2022-04-04 09:36:40|1114.3|1112.5|1114|1112.3|1114.8|1112.8|1114|1112|0
1649065010000|2022-04-04 09:36:50|1114.3|1112.5|1114.3|1112.5|1114.5|1112.5|1114|1112.3|3
1649065020000|2022-04-04 09:37:00|1114.5|1112.3|1114.3|1112.5|1114.5|1112.8|1114|1112.3|0
1649065030000|2022-04-04 09:37:10|1114.5|1112.8|1114.8|1113|1115|1113|1114.5|1112.8|2
1649065040000|2022-04-04 09:37:20|1115|1113.3|1114|1112|1115|1113.3|1114|1112|0
1649065050000|2022-04-04 09:37:30|1114.3|1112.3|1114|1112.3|1114.3|1112.3|1114|1112.3|2
1649065060000|2022-04-04 09:37:40|1114.3|1112|1114|1112|1114.3|1112.3|1113.8|1111.8|4
1649065070000|2022-04-04 09:37:50|1113.8|1112.5|1114.3|1112.5|1114.5|1112.5|1113.8|1112.5|2
1649065080000|2022-04-04 09:38:00|1114.5|1112.3|1114.3|1112.3|1114.8|1112.8|1114|1112.3|0
1649065090000|2022-04-04 09:38:10|1114.5|1112.5|1114.8|1112.8|1114.8|1112.8|1114.3|1112.3|2
1649065100000|2022-04-04 09:38:20|1114.3|1112.5|1113.8|1112|1114.3|1112.5|1113.8|1112|0
1649065110000|2022-04-04 09:38:30|1114|1112.3|1114.3|1112.3|1114.5|1112.5|1113.8|1112|2
1649065120000|2022-04-04 09:38:40|1114|1112.5|1114.3|1112.3|1114.3|1112.5|1114|1112.3|0
1649065130000|2022-04-04 09:38:50|1114|1112.5|1114|1112|1114|1112.5|1113.8|1112|4
1649065140000|2022-04-04 09:39:00|1113.8|1111.8|1114|1112|1114|1112|1113.5|1111.5|2
1649065150000|2022-04-04 09:39:10|1113.8|1112.3|1114.3|1112.3|1114.3|1112.3|1113.8|1112|3
1649065160000|2022-04-04 09:39:20|1114|1112.5|1114.5|1112.5|1114.8|1112.8|1114|1112.3|0
1649065170000|2022-04-04 09:39:30|1114.3|1112.8|1114.5|1112.5|1114.5|1112.8|1114.3|1112.5|3
1649065180000|2022-04-04 09:39:40|1114.8|1112.8|1114.8|1112.8|1114.8|1113|1114.8|1112.8|0
1649065190000|2022-04-04 09:39:50|1115|1113.3|1114.8|1112.8|1115.3|1113.3|1114.8|1112.8|0
1649065200000|2022-04-04 09:40:00|1114.5|1112.5|1114|1112|1114.5|1112.5|1114|1112|2
1649065210000|2022-04-04 09:40:10|1113.8|1111.8|1114|1112.3|1114|1112.3|1113.8|1111.8|4
1649065220000|2022-04-04 09:40:20|1113.8|1112|1114|1112.5|1114|1112.5|1113.8|1111.8|4
1649065230000|2022-04-04 09:40:30|1114.5|1112.3|1114.8|1113.5|1115.3|1113.5|1114.5|1112.3|26
1649065240000|2022-04-04 09:40:40|1115|1112.8|1114.5|1112.5|1115|1112.8|1114.5|1112.5|5
1649065260000|2022-04-04 09:41:00|1115|1113|1114.3|1112.5|1115|1113.5|1114.3|1112.5|12
1649065270000|2022-04-04 09:41:10|1114.5|1112.3|1115.8|1113.8|1116|1114|1114.5|1112.3|5
1649065280000|2022-04-04 09:41:20|1115.5|1114|1115.8|1114|1116|1114|1115.5|1113.8|0
1649065290000|2022-04-04 09:41:30|1116|1114.3|1116.5|1114.5|1117.3|1115|1116|1114.3|12
1649065300000|2022-04-04 09:41:40|1116.8|1114.8|1116.8|1114.8|1116.8|1115|1116.8|1114.8|0
1649065310000|2022-04-04 09:41:50|1116.3|1114.5|1116.5|1114.5|1116.5|1114.5|1116.3|1114.5|1
1649065320000|2022-04-04 09:42:00|1116.8|1114.8|1116.5|1114.5|1116.8|1115.5|1116.3|1114.3|7
1649065330000|2022-04-04 09:42:10|1116.3|1114.3|1115.8|1113.8|1116.3|1114.5|1115.8|1113.8|0
1649065340000|2022-04-04 09:42:20|1115.5|1113.5|1115.8|1113.5|1115.8|1113.8|1115.5|1113.5|0
1649065350000|2022-04-04 09:42:30|1115.5|1113.3|1115.3|1113|1115.8|1113.3|1115|1113|0
1649065360000|2022-04-04 09:42:40|1115|1112.8|1116.3|1113.8|1116.3|1114|1115|1112.8|1
1649065370000|2022-04-04 09:42:50|1116.5|1114|1116.3|1114.3|1116.5|1114.3|1116|1113.8|5
1649065380000|2022-04-04 09:43:00|1116.5|1114|1116.5|1114.5|1116.5|1114.8|1116.5|1114|0
1649065390000|2022-04-04 09:43:10||1114.8||1114.8||1114.8||1114.5|0
1649065400000|2022-04-04 09:43:20|1117|1114.5|1116.5|1114.5|1117|1114.8|1116.3|1114.5|3
1649065410000|2022-04-04 09:43:30|1116.3|1114|1116.3|1114.3|1116.5|1114.3|1116.3|1114|0
1649065420000|2022-04-04 09:43:40|1116.5|1114|1115.8|1114|1116.8|1114.3|1115.5|1113.5|7
1649065430000|2022-04-04 09:43:50|1115.5|1113.8|1115|1113|1115.5|1113.8|1114.8|1113|1
1649065440000|2022-04-04 09:44:00|1115.5|1113.3|1115.5|1113.3|1116|1113.5|1115.5|1113.3|0
1649065450000|2022-04-04 09:44:10|1116.8|1114|1116|1114|1116.8|1114|1116|1114|3
1649065460000|2022-04-04 09:44:20|1116.3|1114.3|1116|1114|1116.3|1114.3|1116|1113.8|0
1649065470000|2022-04-04 09:44:30|1115.8|1113.8|1115.8|1113.8|1115.8|1114|1115.8|1113.8|0
1649065480000|2022-04-04 09:44:40|1116|1114|1115.5|1113.3|1116|1114|1115.5|1113.3|0
1649065490000|2022-04-04 09:44:50|1116|1113.8|1116|1114|1116|1114|1116|1113.8|4
1649065500000|2022-04-04 09:45:00|1115.8|1113.8|1115.5|1113.3|1115.8|1114|1115|1113|0
1649065510000|2022-04-04 09:45:10|1115.3|1113|1115|1113|1115.3|1113.3|1115|1113|0
1649065520000|2022-04-04 09:45:20|1114.8||1114.8||1115||1114.8||0
1649065530000|2022-04-04 09:45:30|1114.5|1112.3|1114.5|1112.3|1115|1112.5|1114.5|1112.3|5
1649065540000|2022-04-04 09:45:40|1114.8|1112|1114.5|1112.3|1114.8|1112.3|1114.5|1112|0
1649065550000|2022-04-04 09:45:50|1114.3|1112|1114|1111.8|1114.3|1112|1113.8|1111.8|0
1649065560000|2022-04-04 09:46:00|1113.8|1112|1113.3|1111|1114|1112|1112.8|1111|1
1649065570000|2022-04-04 09:46:10|1113|1110.8|1113|1111.3|1113.3|1111.3|1112.8|1110.5|6
1649065580000|2022-04-04 09:46:20|1113.5|1111|1112.3|1110|1113.5|1111.3|1112.3|1110|0
1649065590000|2022-04-04 09:46:30|1111.3|1109.5|1111.3|1109.5|1111.8|1109.5|1111.3|1109.5|5
1649065600000|2022-04-04 09:46:40|1111.5||1111.5||1111.5||1111.5||0
1649065610000|2022-04-04 09:46:50|1111.8|1108.3|1109.3|1107.5|1111.8|1108.3|1109|1106.8|23
1649065620000|2022-04-04 09:47:00|1109.5|1107.8|1111.8|1109.3|1111.8|1109.3|1109.5|1107.8|2
1649065630000|2022-04-04 09:47:10|1112.5|1110.3|1111.8|1109.5|1112.5|1110.3|1110.8|1108.8|0
1649065640000|2022-04-04 09:47:20|1112.3|1109.8|1112.3|1110.3|1112.5|1110.3|1111.8|1109.5|2
1649065650000|2022-04-04 09:47:30|1112.5|1110|1112|1110|1112.5|1110.3|1112|1110|0
1649065660000|2022-04-04 09:47:40|1112.3|1109.8|1112|1109.8|1112.5|1110.3|1112|1109.8|1
1649065670000|2022-04-04 09:47:50|1112.3|1109.5|1112.8|1110.3|1112.8|1111.3|1112.3|1109.5|9
1649065680000|2022-04-04 09:48:00|1112.3|1110.5|1112.3|1109.8|1112.5|1110.5|1112|1109.8|0
1649065690000|2022-04-04 09:48:10|1112.5|1110|1112.8|1110.3|1113|1110.3|1112.5|1109.8|0
1649065700000|2022-04-04 09:48:20|1112.5|1110|1112|1109.8|1112.8|1110|1112|1109.5|1
1649065710000|2022-04-04 09:48:30|1111.8|1109.5|1111.8|1109.5|1112|1109.8|1111.3|1109.3|2
1649065720000|2022-04-04 09:48:40|1112|1109.3|1112|1109.5|1112|1109.5|1112|1109.3|0
1649065730000|2022-04-04 09:48:50|1111.8|1107.8|1110.8|1108.8|1111.8|1108.8|1110|1107.8|4
1649065740000|2022-04-04 09:49:00|1110.5|1109.3|1111.3|1109.5|1111.5|1109.5|1110.5|1109|0
1649065750000|2022-04-04 09:49:10|1111|1109.3|1110.8|1109|1111|1109.3|1110.8|1108.8|0
1649065760000|2022-04-04 09:49:20|1111|1108.8|1110.8|1109|1111|1109|1110.8|1108.5|0
1649065770000|2022-04-04 09:49:30|1110.5|1108.8|1111.3|1109.3|1111.3|1109.3|1110.5|1108.5|4
1649065780000|2022-04-04 09:49:40|1110|1108.3|1110.5|1108.8|1110.5|1108.8|1109.8|1108|40
1649065790000|2022-04-04 09:49:50|1110.8||1110.8||1110.8||1110.5||5
1649065800000|2022-04-04 09:50:00|1110|1107.3|1110.3|1107.3|1110.3|1107.3|1110|1107.3|10
1649065810000|2022-04-04 09:50:10|1110|1108.3|1110.5|1108.3|1110.5|1108.3|1110|1108.3|0
1649065820000|2022-04-04 09:50:20|1110.8|1108.8|1110.8|1108.8|1111|1108.8|1110.5|1108.8|0
1649065830000|2022-04-04 09:50:30|1110.5||1110.8||1111||1110.5||0
1649065840000|2022-04-04 09:50:40|1111|1109|1111|1109|1111.5|1109.5|1110.3|1108.3|0
1649065850000|2022-04-04 09:50:50|1110.8||1111||1111.3||1110.8||0
1649065860000|2022-04-04 09:51:00|1111.3|1109.3|1111.3|1109.5|1111.5|1109.5|1110.5|1109|0
1649065870000|2022-04-04 09:51:10|1110.8|1109|1111|1109|1111|1109.3|1110.8|1109|0
1649065890000|2022-04-04 09:51:30|1111.3|1109.3|1111|1109|1111.3|1109.5|1111|1109|0
1649065900000|2022-04-04 09:51:40|1111.3|1109.3|1111.3|1109.5|1111.3|1109.5|1111.3|1109|0
1649065910000|2022-04-04 09:51:50|1111.8||1111.3||1111.8||1111.3||5
1649065920000|2022-04-04 09:52:00|1111.8|1110|1111.8|1109.5|1111.8|1110|1111.3|1109.5|0
1649065930000|2022-04-04 09:52:10||1109.8||1109.8||1110||1109.8|0
1649065940000|2022-04-04 09:52:20||1110||1109.8||1110||1109.8|0
1649065950000|2022-04-04 09:52:30|1112|1110|1111.5|1109.8|1112|1110|1111.5|1109.8|0
1649065960000|2022-04-04 09:52:40|1111.3|1110|1111.5|1109.8|1111.8|1110|1111.3|1109.8|0
1649065970000|2022-04-04 09:52:50|1111.8|1110|1112|1110.5|1112|1110.5|1111.5|1109.8|3
1649065980000|2022-04-04 09:53:00|1112.3|1111|1112.5|1111|1112.8|1111|1112.3|1111|15
1649065990000|2022-04-04 09:53:10|1112.8|1110.8|1112.8|1111|1113|1111|1112.8|1110.8|1
1649066000000|2022-04-04 09:53:20|1113|1111.3|1113.5|1111.8|1113.5|1111.8|1112.8|1111.3|0
1649066010000|2022-04-04 09:53:30|1113.3|1111|1113.3|1111.3|1113.5|1111.5|1113|1111|3
1649066020000|2022-04-04 09:53:40|1113|1111.5|1113.5|1111.5|1113.5|1111.5|1113|1111.3|0
1649066030000|2022-04-04 09:53:50|1113.8|1111.8|1113|1111|1113.8|1111.8|1112.8|1111|0
1649066040000|2022-04-04 09:54:00|1112.8|1111.3|1113|1111.3|1113|1111.3|1112.8|1111.3|0
1649066050000|2022-04-04 09:54:10|1113.3|1111.5|1113.8|1112|1113.8|1112|1113.3|1111.5|0
1649066060000|2022-04-04 09:54:20|1114|1112.5|1114|1112.3|1114.3|1112.5|1113.8|1112.3|16
1649066070000|2022-04-04 09:54:30|1113.8|1112|1113.8|1112|1113.8|1112|1113.8|1112|0
1649066080000|2022-04-04 09:54:40|1114|1112.8|1113.8|1111.8|1114|1112.8|1113.8|1111.8|10
1649066090000|2022-04-04 09:54:50|1113.5|1111.5|1113.5|1111.5|1113.8|1111.8|1113.5|1111.5|1
1649066100000|2022-04-04 09:55:00|1113.3|1111.8|1113|1111|1113.5|1111.8|1113|1111|0
1649066110000|2022-04-04 09:55:10|1113.5|1111.8|1113.8|1112|1113.8|1112|1113.5|1111.5|0
1649066120000|2022-04-04 09:55:20|1114.3|1112.3|1114|1112.5|1114.3|1112.5|1114|1112.3|3
1649066130000|2022-04-04 09:55:30|1113.8|1111.8|1113.8|1112|1113.8|1112|1113.8|1111.8|5
1649066140000|2022-04-04 09:55:40||1111.8||1111.8||1111.8||1111.8|0
1649066150000|2022-04-04 09:55:50|1113.5|1112|1113.5|1111.8|1113.8|1112|1113.5|1111.8|0
1649066160000|2022-04-04 09:56:00|1113.3|1111.5|1113.3|1111.5|1113.3|1111.8|1113.3|1111.5|1
1649066170000|2022-04-04 09:56:10|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|4
1649066180000|2022-04-04 09:56:20||1112.3||1111.5||1112.3||1111.5|2
1649066190000|2022-04-04 09:56:30|1113|1111|1112.5|1110.5|1113|1111|1112.5|1110.5|0
1649066200000|2022-04-04 09:56:40|1112.8|1111|1113|1111.3|1113.3|1111.3|1112.8|1111|0
1649066210000|2022-04-04 09:56:50|1113.3|1111.5|1113.3|1111.5|1113.5|1111.8|1113.3|1111.3|0
1649066220000|2022-04-04 09:57:00|1113.5|1111.8|1113.3|1111.5|1113.5|1111.8|1113.3|1111.5|1
1649066240000|2022-04-04 09:57:20|1113|1111.8|1113|1111|1113|1111.8|1113|1111|0
1649066250000|2022-04-04 09:57:30|1112.8|1110.8|1112.3|1110.5|1112.8|1110.8|1112.3|1110.3|0
1649066260000|2022-04-04 09:57:40|1112|1110.3|1112|1110.3|1112|1110.3|1111.8|1110|0
1649066270000|2022-04-04 09:57:50|1111.8|1110|1111.8|1110|1112|1110|1111.8|1109.8|2
1649066280000|2022-04-04 09:58:00|1112|1109.8|1111.8|1110|1112|1110.3|1111.8|1109.8|2
1649066290000|2022-04-04 09:58:10||1110.3||1110.3||1110.3||1109.8|0
1649066300000|2022-04-04 09:58:20|1112|1110|1112.5|1110.5|1112.5|1110.5|1112|1110|1
1649066310000|2022-04-04 09:58:30|1113|1111.3|1112.8|1111.3|1113|1111.3|1112.3|1110.5|7
1649066320000|2022-04-04 09:58:40|1113|1110.5|1112.8|1110.5|1113|1110.5|1112.3|1110.5|0
1649066330000|2022-04-04 09:58:50|1112.5|1110.8|1112.8|1110.8|1112.8|1110.8|1112.3|1110.5|5
1649066340000|2022-04-04 09:59:00|1112.3|1110.5|1112.3|1110.5|1112.3|1110.5|1112.3|1110.5|0
1649066350000|2022-04-04 09:59:10|1112|1110|1111.8|1109.8|1112|1110.3|1111.8|1109.8|0
1649066360000|2022-04-04 09:59:20|1111.5|1109.5|1111.3|1109.5|1111.5|1109.5|1111.3|1109.5|0
1649066370000|2022-04-04 09:59:30|1111.5|1109.8|1112|1110|1112|1110|1111.5|1109.8|0
1649066390000|2022-04-04 09:59:50|1112.8|1110.3|1112.5|1110.5|1112.8|1110.5|1112.3|1110.3|0
1649066400000|2022-04-04 10:00:00|1112.8|1110.3|1112.3|1110.5|1112.8|1110.5|1112|1110|34
1649066410000|2022-04-04 10:00:10|1112.5|1110.8|1112.5|1110.5|1112.8|1110.8|1112.5|1110.5|0
1649066420000|2022-04-04 10:00:20|1112.8|1110.8|1113|1111|1113|1111|1112.5|1110.5|0
1649066430000|2022-04-04 10:00:30|1113.3|1111.3|1114|1112|1114|1112|1113.3|1111.3|0
1649066440000|2022-04-04 10:00:40|1113.8|1112.5|1114.3|1112.3|1114.3|1112.5|1113.8|1112.3|0
1649066450000|2022-04-04 10:00:50|1114|1112|1114|1112.3|1114.3|1112.3|1114|1112|0
1649066460000|2022-04-04 10:01:00|1114.3|1112|1114|1112|1114.3|1112.3|1113.8|1112|0
1649066470000|2022-04-04 10:01:10|1113.8||1114||1114||1113.8||0
1649066480000|2022-04-04 10:01:20|1114.3|1112.3|1114|1112|1114.5|1112.5|1114|1112|0
1649066490000|2022-04-04 10:01:30|1113.8|1111.8|1113.8|1111.8|1114|1111.8|1113.3|1111.5|1
1649066500000|2022-04-04 10:01:40|1113.5|1112|1114.3|1112|1114.3|1112|1113.5|1112|15
1649066510000|2022-04-04 10:01:50|1114.8|1112.8|1114.5|1112.5|1114.8|1112.8|1114.5|1112.5|0
1649066520000|2022-04-04 10:02:00|1114.8|1112.8|1114.5|1112.5|1115|1112.8|1114.5|1112.5|6
1649066530000|2022-04-04 10:02:10|1114.8|1113.3|1114.8|1113|1115|1113.3|1114.8|1113|0
1649066540000|2022-04-04 10:02:20|1115|1113.3|1115.3|1113|1115.3|1113.3|1115|1113|7
1649066550000|2022-04-04 10:02:30|1115|1113.3|1115|1113|1115|1113.3|1114.8|1112.8|0
1649066560000|2022-04-04 10:02:40|1114.8|1112.8|1114.5|1112.5|1114.8|1113|1114|1112.5|6
1649066570000|2022-04-04 10:02:50|1114.3||1114.8||1114.8||1114||1
1649066580000|2022-04-04 10:03:00|1114.3|1113|1115|1112.8|1115.3|1113|1114.3|1112.8|0
1649066590000|2022-04-04 10:03:10|1114.8|1112.5|1114.5|1112.5|1115|1112.5|1114.5|1112.5|0
1649066600000|2022-04-04 10:03:20|1114.3||1114.3||1114.3||1114.3||0
1649066610000|2022-04-04 10:03:30|1115||1114.8||1115||1114.5||1
1649066620000|2022-04-04 10:03:40|1114.5|1112.8|1114.8|1112.5|1114.8|1112.8|1114.3|1112.5|0
1649066630000|2022-04-04 10:03:50||1112.8||1112.8||1113||1112.8|0
1649066640000|2022-04-04 10:04:00|1115|1113|1115|1113|1115.3|1113|1115|1113|0
1649066650000|2022-04-04 10:04:10|1115.3||1115.3||1115.3||1115||1
1649066660000|2022-04-04 10:04:20|1115|1112.8|1115|1113.3|1115|1113.3|1115|1112.8|0
1649066670000|2022-04-04 10:04:30|1115.3|1113|1115.5|1113.3|1116|1114|1115|1112.8|4
1649066680000|2022-04-04 10:04:40|1115.3|1113|1115.3|1113|1115.3|1113|1115.3|1113|0
1649066690000|2022-04-04 10:04:50|1115.5|1113.5|1116|1113.5|1116.8|1114.5|1115.5|1113.5|0
1649066700000|2022-04-04 10:05:00|1115.8|1113.8|1115.8|1113.5|1115.8|1113.8|1115.8|1113.5|2
1649066710000|2022-04-04 10:05:10|1115.5|1113.3|1115.8|1113.5|1115.8|1113.5|1115.5|1113.3|0
1649066720000|2022-04-04 10:05:20|1116|1113.3|1116.3|1114.3|1116.3|1114.3|1115.8|1113.3|0
1649066730000|2022-04-04 10:05:30|1116|1113.8|1116.3|1113.8|1116.3|1114|1116|1113.8|3
1649066740000|2022-04-04 10:05:40|1115.8|1113.5|1115.8|1113.8|1115.8|1113.8|1115.8|1113.5|0
1649066750000|2022-04-04 10:05:50|1115.5|1113.5|1115.3|1113.3|1115.8|1113.5|1115.3|1113.3|2
1649066760000|2022-04-04 10:06:00|1115.5|1113.5|1115.3|1113.3|1115.5|1113.5|1115.3|1113.3|0
1649066770000|2022-04-04 10:06:10|||||||||1
1649066780000|2022-04-04 10:06:20|1115|1113|1114.8|1113|1115.3|1113.3|1114.8|1113|16
1649066790000|2022-04-04 10:06:30||1113.3||1113||1113.3||1113|1
1649066800000|2022-04-04 10:06:40|1115.5|1113.3|1116|1114.3|1116|1114.3|1115.5|1113.3|2
1649066810000|2022-04-04 10:06:50|1115.8|1113.8|1116|1114|1116|1114|1115.5|1113.8|1
1649066820000|2022-04-04 10:07:00|1115.8|1113.8|1115.8|1113.8|1115.8|1113.8|1115.8|1113.8|0
1649066830000|2022-04-04 10:07:10|1115.5|1113.5|1115|1113.3|1115.5|1113.8|1115|1113.3|0
1649066840000|2022-04-04 10:07:20|1114.8|1113|1114.8|1113|1115|1113.3|1114.8|1113|2
1649066850000|2022-04-04 10:07:30|1115|1113.3|1115|1113.3|1115.5|1113.5|1115|1113|0
1649066860000|2022-04-04 10:07:40|1115.3|1113.5|1115.3|1113.5|1115.3|1113.5|1115|1113.3|7
1649066870000|2022-04-04 10:07:50|1115.5|1113.8|1115.8|1113.8|1115.8|1113.8|1115.5|1113.5|0
1649066900000|2022-04-04 10:08:20|1116.3|1114.3|1116.5|1114.8|1116.5|1114.8|1116.3|1114.3|1
1649066910000|2022-04-04 10:08:30|1116.3|1115.3|1117|1115|1117|1115.3|1116.3|1114.8|3
1649066920000|2022-04-04 10:08:40|1116.8|1114.8|1116.8|1114.8|1116.8|1115|1116.8|1114.8|0
1649066930000|2022-04-04 10:08:50|1116.5|1114.5|1116|1113.8|1116.5|1114.5|1116|1113.8|1
1649066940000|2022-04-04 10:09:00|1115.8|1113.5|1115.5|1113.5|1115.8|1113.5|1115.5|1113.5|0
1649066950000|2022-04-04 10:09:10|1115.3|1113.8|1116|1113.8|1116|1113.8|1115.3|1113.8|0
1649066970000|2022-04-04 10:09:30|1115.8|1113.5|1115.8|1113.8|1115.8|1113.8|1115.8|1113.5|0
1649066980000|2022-04-04 10:09:40|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|0
1649066990000|2022-04-04 10:09:50|1115|1112.8|1114.8|1113|1115.3|1113.3|1114.8|1112.8|5
1649067000000|2022-04-04 10:10:00|1114.5|1112.8|1114.8|1113|1114.8|1113|1114.3|1112.8|3
1649067010000|2022-04-04 10:10:10|1114.5|1113.3|1114.8|1113.3|1115|1113.3|1114.5|1113.3|1
1649067020000|2022-04-04 10:10:20|1115|1113.5|1115|1113.3|1115|1113.5|1115|1113.3|0
1649067030000|2022-04-04 10:10:30|1114.8|1113|1114.5|1113|1115|1113|1114.5|1113|3
1649067040000|2022-04-04 10:10:40|1115.3|1112.8|1115.3|1113.3|1115.3|1113.3|1115.3|1112.8|7
1649067050000|2022-04-04 10:10:50|1115|1113.5|1115|1113.3|1115|1113.5|1115|1113.3|0
1649067060000|2022-04-04 10:11:00|1114.8|1113|1114.8|1113|1114.8|1113|1114.8|1113|0
1649067070000|2022-04-04 10:11:10|1115||1114.8||1115||1114.8||4
1649067090000|2022-04-04 10:11:30|1115.5|1113.8|1115.3|1113.5|1115.5|1113.8|1115.3|1113.5|1
1649067100000|2022-04-04 10:11:40|1115.5|1113.8|1115.5|1113.5|1115.5|1113.8|1115.3|1113.5|0
1649067110000|2022-04-04 10:11:50|1115.3||1115.3||1115.5||1115.3||0
1649067120000|2022-04-04 10:12:00|1114.8|1113|1115.8|1114|1116|1114.3|1114.8|1113|3
1649067130000|2022-04-04 10:12:10|1116|1114.3|1115.8|1114.3|1116.3|1114.3|1115.8|1114.3|1
1649067140000|2022-04-04 10:12:20|1116|1114.5|1116.3|1114.5|1116.3|1114.8|1116|1114.3|0
1649067150000|2022-04-04 10:12:30|1116|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114.3|0
1649067160000|2022-04-04 10:12:40|1116|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114.3|0
1649067170000|2022-04-04 10:12:50|1116|1114.8|1116.3|1114.5|1116.8|1114.8|1116|1114.5|2
1649067180000|2022-04-04 10:13:00|1116.5|1114.8|1116.8|1114.8|1116.8|1115|1116.5|1114.5|0
1649067190000|2022-04-04 10:13:10|1116.5|1115|1116.8|1115.3|1116.8|1115.3|1116.5|1115|0
1649067200000|2022-04-04 10:13:20||1115.5||1115||1115.5||1114.8|1
1649067210000|2022-04-04 10:13:30|1116.5|1114.8|1116.5|1114.8|1116.5|1115|1116.5|1114.8|0
1649067220000|2022-04-04 10:13:40|1116.3|1115|1116.8|1115|1116.8|1115|1116.3|1114.8|0
1649067230000|2022-04-04 10:13:50|1116.5|1114.8|1116.5|1115|1116.5|1115|1116.5|1114.8|0
1649067250000|2022-04-04 10:14:10|1116.8||1116.8||1116.8||1116.8||0
1649067260000|2022-04-04 10:14:20||1115.3||1115.3||1115.3||1115.3|0
1649067270000|2022-04-04 10:14:30|1117|1115.5|1116.8|1115.5|1117|1115.5|1116.8|1115.5|0
1649067280000|2022-04-04 10:14:40|1117|1115.8|1117|1115.3|1117.5|1115.8|1117|1115.3|7
1649067290000|2022-04-04 10:14:50|1116.8|1114.8|1116.8|1115|1117|1115|1116|1114|0
1649067300000|2022-04-04 10:15:00|1117|1114.8|1117|1115|1117|1115|1117|1114.8|0
1649067310000|2022-04-04 10:15:10|1116.8|1114.8|1117.3|1115.5|1117.5|1115.5|1116.8|1114.8|0
1649067320000|2022-04-04 10:15:20|1117.5|1115.8|1117.5|1116.3|1117.5|1116.3|1117.5|1115.8|0
1649067330000|2022-04-04 10:15:30|1117.3|1115.5|1117.3|1115.5|1117.5|1116|1117|1115.3|2
1649067340000|2022-04-04 10:15:40|1117|1115.3|1117|1115|1117.3|1115.5|1116.5|1114.8|0
1649067350000|2022-04-04 10:15:50|1116.8|1115.5|1117|1115|1117|1115.5|1116.8|1114.8|1
1649067360000|2022-04-04 10:16:00|1117.3|1115.5|1118|1116.3|1118|1116.3|1117.3|1115.5|0
1649067370000|2022-04-04 10:16:10|1117.8|1116|1117.8|1116.3|1117.8|1116.3|1117.8|1116|0
1649067380000|2022-04-04 10:16:20|1118|1116|1117.3|1115|1118|1116.3|1117.3|1115|2
1649067400000|2022-04-04 10:16:40|1117|1115.5|1117.3|1115.8|1117.3|1115.8|1117|1115.5|0
1649067410000|2022-04-04 10:16:50|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1115.8|0
1649067430000|2022-04-04 10:17:10||1115.8||1115.8||1115.8||1115.8|0
1649067440000|2022-04-04 10:17:20||1116||1116||1116||1116|0
1649067450000|2022-04-04 10:17:30||1115.8||1116||1116||1115.8|0
1649067460000|2022-04-04 10:17:40|1118|1116.3|1118|1116.3|1118|1116.3|1118|1116.3|1
1649067470000|2022-04-04 10:17:50|1118.3|1116|1118.3|1116.3|1118.3|1116.3|1118|1116|2
1649067480000|2022-04-04 10:18:00|1118.5|1116.5|1119.3|1117|1119.3|1117.3|1118.5|1116.5|0
1649067490000|2022-04-04 10:18:10|1119|1116.8|1118.3|1116.3|1119|1116.8|1118.3|1116|0
1649067500000|2022-04-04 10:18:20|1118.5|1116|1118.5|1116.3|1118.5|1116.3|1118.5|1116|0
1649067510000|2022-04-04 10:18:30||1116.5||1116.3||1116.5||1116.3|0
1649067520000|2022-04-04 10:18:40|1118.3|1116|1118.3|1116|1118.3|1116.3|1118.3|1116|0
1649067530000|2022-04-04 10:18:50|1118|1116.3|1118.3|1116.3|1118.3|1116.3|1118|1116.3|0
1649067540000|2022-04-04 10:19:00|1119|1117.5|1119.3|1117.5|1119.3|1117.5|1119|1117.5|10
1649067550000|2022-04-04 10:19:10|1119||1119||1119||1119||0
1649067560000|2022-04-04 10:19:20|||||||||1
1649067570000|2022-04-04 10:19:30|1118.8|1117.3|1118.3|1116.5|1118.8|1117.3|1118.3|1116.5|20
1649067580000|2022-04-04 10:19:40|1118||1118||1118.3||1118||0
1649067590000|2022-04-04 10:19:50|1117.8||1118.5||1118.5||1117.8||1
1649067600000|2022-04-04 10:20:00|1118.3||1118.5||1118.5||1118.3||0
1649067610000|2022-04-04 10:20:10|1118||1118||1118.3||1117.8||0
1649067620000|2022-04-04 10:20:20|1117.8|1117|1119|1117|1119.3|1117|1117.8|1117|5
1649067630000|2022-04-04 10:20:30|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119|1117.5|0
1649067640000|2022-04-04 10:20:40|1119|1116.8|1118.5|1116.5|1119|1116.8|1118.5|1116.5|0
1649067650000|2022-04-04 10:20:50|1118.8||1118.5||1118.8||1118.5||0
1649067660000|2022-04-04 10:21:00|1118.3||1118.3||1118.3||1118.3||0
1649067670000|2022-04-04 10:21:10|1118.5|1116.8|1118.3|1116.5|1118.8|1116.8|1118.3|1116.5|0
1649067680000|2022-04-04 10:21:20|1118.8|1116.8|1119|1117|1119.5|1117.3|1118.8|1116.8|1
1649067690000|2022-04-04 10:21:30|1119.3|1116.5|1118.5|1116.5|1119.3|1116.5|1118.5|1116.5|0
1649067700000|2022-04-04 10:21:40|1118.8||1118.8||1118.8||1118.8||2
1649067710000|2022-04-04 10:21:50|1119|1117|1118.8|1116.5|1119|1117|1118.5|1116.5|5
1649067720000|2022-04-04 10:22:00|1119|1117|1119.3|1117.3|1119.3|1117.3|1119|1116.8|4
1649067730000|2022-04-04 10:22:10|1119|1116.8|1118.8|1117|1119|1117|1118.8|1116.8|7
1649067740000|2022-04-04 10:22:20|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|0
1649067750000|2022-04-04 10:22:30||1116.8||1116.5||1116.8||1116.5|1
1649067760000|2022-04-04 10:22:40|1118.3||1118.3||1118.3||1118.3||0
1649067780000|2022-04-04 10:23:00|1118.5||1118.3||1118.5||1118.3||0
1649067790000|2022-04-04 10:23:10|1118.5|1116.8|1118.8|1117.3|1118.8|1117.3|1118.3|1116.8|3
1649067800000|2022-04-04 10:23:20|||||||||3
1649067810000|2022-04-04 10:23:30|1119||1119.3||1119.3||1119||0
1649067820000|2022-04-04 10:23:40|1119.5|1117.5|1119.3|1117.5|1119.5|1117.5|1119.3|1117.3|0
1649067830000|2022-04-04 10:23:50|1119.5||1119.5||1119.5||1119.3||0
1649067840000|2022-04-04 10:24:00|1120.3|1118.3|1119.8|1118|1120.5|1118.5|1119.8|1118|0
1649067850000|2022-04-04 10:24:10|1119.5|1117.5|1119.5|1117.5|1119.8|1117.5|1119.3|1117.5|0
1649067860000|2022-04-04 10:24:20|1119.3||1119.3||1119.5||1119||0
1649067870000|2022-04-04 10:24:30|1119|1117.3|1118.8|1116.5|1119|1117.3|1118.5|1116.5|6
1649067880000|2022-04-04 10:24:40|1118.5||1118.5||1118.8||1118.5||0
1649067890000|2022-04-04 10:24:50|1118.8||1118.5||1119||1118.5||0
1649067900000|2022-04-04 10:25:00|1118.8||1118.5||1119||1118.5||0
1649067910000|2022-04-04 10:25:10|1119|1117|1118.5|1116.5|1119|1117|1118.5|1116.5|2
1649067920000|2022-04-04 10:25:20|1118.8||1118.5||1118.8||1118.5||0
1649067930000|2022-04-04 10:25:30|1118.8|1116.3|1118.5|1116.5|1118.8|1116.5|1118.5|1116.3|0
1649067940000|2022-04-04 10:25:40|1118.8|1117|1118.8|1116.5|1119|1117|1118.5|1116.5|0
1649067950000|2022-04-04 10:25:50|1119|1117|1118.8|1117|1119|1117|1118.8|1116.8|0
1649067970000|2022-04-04 10:26:10|1119|1117.3|1118.8|1117|1119|1117.3|1118.8|1117|4
1649067990000|2022-04-04 10:26:30|1119|1116.8|1118.8|1116.8|1119|1116.8|1118.8|1116.8|0
1649068000000|2022-04-04 10:26:40|1118.5|1116.5|1118.8|1116.5|1119|1116.5|1118.5|1116.5|0
1649068010000|2022-04-04 10:26:50|1119|1116.8|1118.3|1116.5|1119|1116.8|1118.3|1116.5|1
1649068020000|2022-04-04 10:27:00|1118.5|1116.3|1118|1116.3|1118.5|1116.5|1118|1116.3|0
1649068030000|2022-04-04 10:27:10|1118.3||1118.3||1118.3||1118.3||0
1649068040000|2022-04-04 10:27:20|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|1118.3|1116.3|0
1649068050000|2022-04-04 10:27:30|1118.8||1118.5||1118.8||1118.5||0
1649068060000|2022-04-04 10:27:40|1118.8|1117.3|1119|1117.3|1119.3|1117.5|1118.8|1117|0
1649068070000|2022-04-04 10:27:50|1119.3|1117|1119|1117.3|1119.5|1117.5|1118.8|1117|0
1649068080000|2022-04-04 10:28:00|1118.8|1117|1118.8|1117|1119|1117.3|1118.8|1117|0
1649068090000|2022-04-04 10:28:10|1118.5|1116.8|1118.5|1116.5|1118.8|1116.8|1118.5|1116.5|0
1649068100000|2022-04-04 10:28:20|1118.8|1117|1118.5|1117|1118.8|1117|1118.5|1117|0
1649068110000|2022-04-04 10:28:30|1118.8|1116.5|1118.8|1116.5|1118.8|1116.5|1118.5|1116.5|2
1649068120000|2022-04-04 10:28:40|1118.5||1118.8||1118.8||1118.5||0
1649068130000|2022-04-04 10:28:50|1118.5|1117|1118.8|1117.3|1118.8|1117.3|1118.5|1117|0
1649068140000|2022-04-04 10:29:00||1117||1117||1117.3||1117|0
1649068150000|2022-04-04 10:29:10|1119|1117.5|1119|1117.3|1119|1117.5|1119|1117.3|0
1649068160000|2022-04-04 10:29:20|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.3|0
1649068170000|2022-04-04 10:29:30|1119||1119.3||1119.5||1119||1
1649068180000|2022-04-04 10:29:40|||||||||3
1649068190000|2022-04-04 10:29:50|1119.5|1118|1119.8|1118|1119.8|1118|1119.5|1117.8|0
1649068200000|2022-04-04 10:30:00|1120|1118.3|1119.8|1118|1120|1118.5|1119.5|1118|3
1649068210000|2022-04-04 10:30:10|1119.5|1117.8|1119.5|1117.8|1119.8|1117.8|1119.5|1117.8|0
1649068220000|2022-04-04 10:30:20|1119|1117.5|1118.8|1116.5|1119|1117.5|1118.8|1116.5|2
1649068230000|2022-04-04 10:30:30|1118.5||1118.5||1118.5||1118.5||0
1649068240000|2022-04-04 10:30:40|1118.3|1116.8|1117.8|1116|1118.3|1116.8|1117.8|1115.8|1
1649068250000|2022-04-04 10:30:50||1115.8||1116||1116||1115.8|11
1649068260000|2022-04-04 10:31:00|1118|1116.3|1118|1116.3|1118|1116.3|1118|1116|0
1649068270000|2022-04-04 10:31:10|1117.8|1116.5|1118|1116|1118.5|1116.5|1117.8|1116|16
1649068280000|2022-04-04 10:31:20|1117.8|1116.3|1118|1116|1118|1116.3|1117.8|1116|0
1649068290000|2022-04-04 10:31:30|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|1117.5|1115.8|0
1649068300000|2022-04-04 10:31:40|1118|1116|1118|1116|1118.3|1116.3|1118|1116|0
1649068310000|2022-04-04 10:31:50|1118.3|1116.3|1118.3|1116.3|1118.3|1116.3|1118|1116.3|0
1649068320000|2022-04-04 10:32:00|1118.8|1116.5|1118.5|1116.5|1118.8|1116.5|1118.5|1116.5|0
1649068330000|2022-04-04 10:32:10|1118.8|1117|1118.8|1117|1118.8|1117|1118.8|1117|0
1649068340000|2022-04-04 10:32:20|1118.5|1116.8|1118.8|1117|1119|1117|1118.5|1116.8|0
1649068350000|2022-04-04 10:32:30||1116.8||1117||1117||1116.8|0
1649068360000|2022-04-04 10:32:40|1119|1116.8|1119|1117|1119|1117.3|1118.8|1116.8|0
1649068370000|2022-04-04 10:32:50|1118.8||1118.8||1119||1118.8||0
1649068380000|2022-04-04 10:33:00|1119|1117.3|1119.3|1117.3|1119.3|1117.5|1119|1117|0
1649068390000|2022-04-04 10:33:10|1119|1116.8|1118.8|1116.8|1119.3|1116.8|1118.8|1116.8|0
1649068400000|2022-04-04 10:33:20|1118.5|1116.5|1119|1117|1119|1117|1118.5|1116.5|0
1649068410000|2022-04-04 10:33:30|1118.8|1117.3|1118.8|1117|1118.8|1117.3|1118.8|1117|0
1649068420000|2022-04-04 10:33:40||1116.8||1116.8||1116.8||1116.8|0
1649068430000|2022-04-04 10:33:50|1119.3|1117|1118.8|1116.8|1119.3|1117.3|1118.8|1116.8|0
1649068440000|2022-04-04 10:34:00|||||||||1
1649068450000|2022-04-04 10:34:10|1119|1117|1119|1117.3|1119|1117.3|1119|1117|3
1649068460000|2022-04-04 10:34:20|1118.8|1117.8|1119.5|1117.8|1119.5|1117.8|1118.8|1117|5
1649068470000|2022-04-04 10:34:30|1120.3|1118.5|1120|1118.3|1120.3|1118.5|1120|1118.3|0
1649068480000|2022-04-04 10:34:40|1120.3|1118.5|1119.5|1117.8|1120.3|1118.5|1119.5|1117.8|0
1649068490000|2022-04-04 10:34:50|1119.8||1119.8||1119.8||1119.5||0
1649068500000|2022-04-04 10:35:00|1120|1118|1121|1119.3|1121|1119.3|1120|1118|0
1649068510000|2022-04-04 10:35:10|1120.8|1119|1120.8|1118.8|1120.8|1119|1120.5|1118.8|0
1649068520000|2022-04-04 10:35:20|1120.5|1119|1121|1119|1121.3|1119.3|1120.5|1119|20
1649068530000|2022-04-04 10:35:30|1120.8|1119.3|1121|1119|1121|1119.3|1120.8|1119|30
1649068540000|2022-04-04 10:35:40|1120.8|1118.8|1120.3|1118.5|1120.8|1118.8|1120.3|1118.5|3
1649068550000|2022-04-04 10:35:50|1120.5|1118.3|1120.5|1118.3|1120.5|1118.5|1120.5|1118.3|1
1649068560000|2022-04-04 10:36:00|1120.3||1120.5||1120.5||1120.3||0
1649068570000|2022-04-04 10:36:10||1118.5||1118.5||1118.5||1118.3|0
1649068580000|2022-04-04 10:36:20|1120.3|1118.3|1120.3|1118.5|1120.3|1118.5|1120|1118.3|0
1649068590000|2022-04-04 10:36:30|1120.5||1120.5||1120.5||1120.5||0
1649068600000|2022-04-04 10:36:40|1120.3|1118.8|1120.3|1118.5|1120.5|1118.8|1120.3|1118.5|0
1649068610000|2022-04-04 10:36:50|1120|1118|1120|1118|1120|1118|1119.8|1118|2
1649068620000|2022-04-04 10:37:00|1120.5|1118.3|1119.5|1117.8|1120.5|1118.5|1119.5|1117.8|2
1649068630000|2022-04-04 10:37:10|1119.3|1117.5|1119.5|1117.5|1119.5|1117.5|1119.3|1117.3|1
1649068640000|2022-04-04 10:37:20|1119.8|1117.3|1119.5|1117.3|1119.8|1117.3|1119.5|1117.3|0
1649068650000|2022-04-04 10:37:30|1119.3|1117.8|1120.3|1118|1120.3|1118|1119.3|1117.8|12
1649068660000|2022-04-04 10:37:40|1120|1118.3|1119.8|1118|1120.3|1118.3|1119.8|1117.8|0
1649068670000|2022-04-04 10:37:50||1117.8||1117.8||1117.8||1117.5|2
1649068680000|2022-04-04 10:38:00||1118||1117.8||1118||1117.8|0
1649068700000|2022-04-04 10:38:20|1119.5|1118|1119.5|1117.5|1119.5|1118|1119|1117|0
1649068710000|2022-04-04 10:38:30|1119.8|1117.8|1119.8|1118|1119.8|1118.3|1119.8|1117.5|5
1649068720000|2022-04-04 10:38:40|1119.5|1117.8|1119.5|1117.8|1119.5|1117.8|1119.5|1117.8|0
1649068730000|2022-04-04 10:38:50|1119.3|1117.5|1119|1117.5|1119.3|1117.5|1119|1117.5|0
1649068740000|2022-04-04 10:39:00|1119.3|1117.8|1119.3|1117.8|1119.8|1117.8|1119.3|1117.8|0
1649068760000|2022-04-04 10:39:20|1119.8||1119.5||1119.8||1119.5||0
1649068770000|2022-04-04 10:39:30|1119.8|1117.5|1119.8|1117.8|1119.8|1117.8|1119.8|1117.5|0
1649068780000|2022-04-04 10:39:40|1119.5||1119.5||1119.8||1119.5||0
1649068790000|2022-04-04 10:39:50|1119.3|1117.5|1119.3|1117.3|1119.3|1117.5|1119|1117.3|0
1649068800000|2022-04-04 10:40:00|1119|1117.5|1119|1117.3|1119.3|1117.8|1119|1117.3|0
1649068810000|2022-04-04 10:40:10|1119.3|1117|1119.3|1117.5|1119.3|1117.5|1119|1117|0
1649068820000|2022-04-04 10:40:20|1119|1117.3|1118.8|1117|1119|1117.3|1118.8|1117|0
1649068830000|2022-04-04 10:40:30|1118.5|1117.3|1118.8|1117|1118.8|1117.3|1118.5|1117|0
1649068840000|2022-04-04 10:40:40|1118.5|1116.5|1117.8|1115.8|1118.5|1116.5|1117|1115.5|7
1649068850000|2022-04-04 10:40:50|1118|1116|1117.5|1115.8|1118|1116|1117.5|1115.8|0
1649068860000|2022-04-04 10:41:00|1117.3|1115.5|1117.3|1115.5|1117.5|1115.8|1117.3|1115.5|0
1649068870000|2022-04-04 10:41:10|1117.5|1115.8|1117.3|1115.5|1117.8|1116|1117|1115.5|0
1649068880000|2022-04-04 10:41:20|1117|1115|1116.8|1115|1117.3|1115|1116.8|1115|5
1649068890000|2022-04-04 10:41:30|1117||1117||1117.3||1117||0
1649068900000|2022-04-04 10:41:40|1117.3|1115.3|1117|1115.5|1117.3|1115.5|1117|1115|0
1649068910000|2022-04-04 10:41:50|1116.8||1117.3||1117.3||1116.8||3
1649068920000|2022-04-04 10:42:00|1117.5|1115.8|1117.5|1115.5|1117.5|1115.8|1117.3|1115.5|0
1649068930000|2022-04-04 10:42:10|1117.3||1117.3||1117.3||1117.3||6
1649068940000|2022-04-04 10:42:20|1117.5||1117.5||1117.5||1117.5||0
1649068950000|2022-04-04 10:42:30|1118|1116|1117.8|1116|1118|1116|1117.8|1116|0
1649068960000|2022-04-04 10:42:40|1117.5||1117.5||1117.8||1117.5||0
1649068970000|2022-04-04 10:42:50|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|0
1649068980000|2022-04-04 10:43:00|1118|1116|1117.8|1116.5|1118|1116.5|1117.8|1116|0
1649068990000|2022-04-04 10:43:10|1118|1116.3|1118.3|1116.3|1118.5|1116.3|1118|1116.3|0
1649069010000|2022-04-04 10:43:30|||||||||1
1649069030000|2022-04-04 10:43:50|1117.8|1115.8|1117.5|1115.8|1118|1115.8|1117.5|1115.8|0
1649069040000|2022-04-04 10:44:00|1117.3|1115.5|1117.5|1115.5|1117.5|1115.5|1117.3|1115.5|0
1649069050000|2022-04-04 10:44:10|1117.8|1115.8|1117.5|1115.5|1117.8|1115.8|1117.5|1115.5|0
1649069060000|2022-04-04 10:44:20|1117.8||1117.3||1117.8||1117.3||0
1649069070000|2022-04-04 10:44:30|1117.5||1117||1117.5||1117||0
1649069080000|2022-04-04 10:44:40|1117.3||1117||1117.3||1117||0
1649069090000|2022-04-04 10:44:50|1117.3||1117||1117.3||1117||0
1649069100000|2022-04-04 10:45:00|1117.3|1115.8|1117.8|1115.8|1118|1115.8|1117.3|1115.5|0
1649069110000|2022-04-04 10:45:10|1118|1116|1118.3|1116|1118.3|1116.3|1117.8|1115.8|0
1649069120000|2022-04-04 10:45:20|1118|1116.3|1118|1116|1118|1116.3|1118|1115.8|0
1649069130000|2022-04-04 10:45:30|1118.3|1115.8|1117.8|1115.8|1118.3|1116.3|1117.8|1115.8|0
1649069140000|2022-04-04 10:45:40|1117.5||1117.5||1117.8||1117.5||0
1649069150000|2022-04-04 10:45:50|1117.8||1117||1117.8||1117||21
1649069160000|2022-04-04 10:46:00|1116.5|1115|1116.5|1114.5|1116.8|1115|1116.5|1114.5|3
1649069170000|2022-04-04 10:46:10|1116.8|1115|1116.8|1115.3|1116.8|1115.3|1116.5|1115|0
1649069180000|2022-04-04 10:46:20|1117||1117||1117||1117||2
1649069190000|2022-04-04 10:46:30|1116.8||1116.8||1116.8||1116.8||0
1649069200000|2022-04-04 10:46:40|1117||1117||1117.3||1117||1
1649069210000|2022-04-04 10:46:50|1117.3||1117.8||1117.8||1117.3||0
1649069220000|2022-04-04 10:47:00|1118|1115.8|1117.5|1115.8|1118|1116|1117.5|1115.8|0
1649069230000|2022-04-04 10:47:10|1117.8|1115.5|1117.3|1115.3|1117.8|1115.5|1117.3|1115|0
1649069240000|2022-04-04 10:47:20||1115||1114.8||1115.3||1114.8|0
1649069250000|2022-04-04 10:47:30|1117|1115|1117|1115|1117|1115|1117|1115|1
1649069270000|2022-04-04 10:47:50|1116.5|1115.3|1117.3|1115|1117.3|1115.3|1116.5|1115|9
1649069280000|2022-04-04 10:48:00|1117.5|1115.3|1117.8|1116|1117.8|1116|1117.3|1115|0
1649069290000|2022-04-04 10:48:10|1117.5|1115.8|1117.8|1115.8|1117.8|1116|1117.5|1115.8|0
1649069300000|2022-04-04 10:48:20|1117.5|1116|1117.3|1115.5|1117.8|1116|1117.3|1115.5|0
1649069310000|2022-04-04 10:48:30|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|10
1649069340000|2022-04-04 10:49:00||1115.5||1115.5||1115.5||1115.5|0
1649069350000|2022-04-04 10:49:10|1117.8|1116|1117.8|1116|1118|1116|1117.5|1115.8|0
1649069360000|2022-04-04 10:49:20|1118||1118||1118||1118||0
1649069370000|2022-04-04 10:49:30|1117.8|1116.3|1118|1116|1118|1116.3|1117.8|1116|1
1649069380000|2022-04-04 10:49:40||1116.3||1116.3||1116.3||1116|0
1649069390000|2022-04-04 10:49:50||1116||1116||1116.3||1116|0
1649069400000|2022-04-04 10:50:00||1116.3||1116.3||1116.3||1116.3|0
1649069410000|2022-04-04 10:50:10|1117.8|1116|1117.5|1115.8|1117.8|1116|1117.5|1115.8|0
1649069420000|2022-04-04 10:50:20|1117.3|1115.5|1117.5|1115.5|1117.5|1115.5|1117.3|1115.5|5
1649069430000|2022-04-04 10:50:30|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|0
1649069440000|2022-04-04 10:50:40|1116.8|1115.3|1116.8|1115|1116.8|1115.3|1116.8|1115|23
1649069450000|2022-04-04 10:50:50|1116.5|1114.8|1116.8|1115|1116.8|1115.5|1116.5|1114.8|0
1649069470000|2022-04-04 10:51:10|||||||||1
1649069480000|2022-04-04 10:51:20|1117||1117||1117||1117||0
1649069490000|2022-04-04 10:51:30||1115.3||1115.3||1115.5||1115.3|0
1649069500000|2022-04-04 10:51:40||1115||1115.3||1115.3||1115|0
1649069510000|2022-04-04 10:51:50|1116.8|1115|1116.8|1115|1116.8|1115.3|1116.8|1115|0
1649069520000|2022-04-04 10:52:00|1116|1114.8|1116|1114.8|1116|1114.8|1116|1114.8|9
1649069530000|2022-04-04 10:52:10|1116.8|1115|1117|1115|1117|1115|1116.8|1115|2
1649069550000|2022-04-04 10:52:30|1116.8|1114.8|1116.5|1115|1116.8|1115|1116.3|1114.8|5
1649069560000|2022-04-04 10:52:40|1116.8|1114.8|1116.8|1115|1116.8|1115|1116.8|1114.8|1
1649069570000|2022-04-04 10:52:50|1116.5|1114.8|1116.8|1115|1116.8|1115|1116.5|1114.8|0
1649069580000|2022-04-04 10:53:00|1116.5|1114.8|1116.5|1114.5|1116.5|1114.8|1116.5|1114.5|0
1649069590000|2022-04-04 10:53:10|1117.5|1114.8|1117.5|1115.5|1117.5|1115.5|1117.5|1114.8|23
1649069600000|2022-04-04 10:53:20|1117|1115.3|1117|1115.3|1117|1115.3|1117|1115.3|0
1649069610000|2022-04-04 10:53:30|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1
1649069620000|2022-04-04 10:53:40||1115.3||1115.3||1115.3||1115.3|0
1649069640000|2022-04-04 10:54:00|1117|1115|1117|1115.3|1117|1115.3|1116.8|1115|0
1649069670000|2022-04-04 10:54:30|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|2
1649069680000|2022-04-04 10:54:40|1117|1115.3|1117|1115.3|1117|1115.3|1117|1115.3|0
1649069690000|2022-04-04 10:54:50|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|0
1649069700000|2022-04-04 10:55:00|1117||1117||1117||1116.8||0
1649069710000|2022-04-04 10:55:10|1116.8|1115.5|1117.5|1115.5|1117.5|1115.8|1116.8|1115.5|0
1649069720000|2022-04-04 10:55:20|1116.5|1115.8|1116.5|1114.5|1116.5|1115.8|1116.5|1114.3|29
1649069730000|2022-04-04 10:55:30|1116.3|1114.3|1116|1114.5|1116.3|1114.5|1116|1114.3|1
1649069740000|2022-04-04 10:55:40||1114||1114.5||1114.5||1114|1
1649069750000|2022-04-04 10:55:50|1116.3|1115.3|1116.8|1115.3|1116.8|1115.3|1116.3|1114.5|7
1649069760000|2022-04-04 10:56:00|1116.5|1115|1116.5|1115|1116.8|1115|1116.5|1115|0
1649069770000|2022-04-04 10:56:10|1116.3|1114.5|1116.5|1115|1116.5|1115|1116.3|1114.5|2
1649069790000|2022-04-04 10:56:30|1116.3|1115.3|1116.5|1115|1116.5|1115.3|1116.3|1115|0
1649069800000|2022-04-04 10:56:40|1116.3|1115.3|1116.5|1115|1116.5|1115.3|1116.3|1114.8|1
1649069810000|2022-04-04 10:56:50|1116.8|1115.3|1116.8|1115|1116.8|1115.3|1116.5|1114.8|3
1649069820000|2022-04-04 10:57:00|1116.5|1115.3|1116.5|1115|1116.5|1115.3|1116.5|1115|0
1649069830000|2022-04-04 10:57:10|1116.3||1116.3||1116.5||1116.3||0
1649069840000|2022-04-04 10:57:20|1116.8||1116.5||1116.8||1116.5||2
1649069850000|2022-04-04 10:57:30|1116.3|1114.3|1116.8|1115|1116.8|1115|1116.3|1114.3|3
1649069860000|2022-04-04 10:57:40|1116.5||1116.8||1116.8||1116.5||0
1649069870000|2022-04-04 10:57:50|1116.5|1114.8|1116.3|1114.8|1116.8|1114.8|1116.3|1114.8|0
1649069880000|2022-04-04 10:58:00|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|0
1649069890000|2022-04-04 10:58:10|1116.8|1114.8|1116.8|1114.8|1116.8|1114.8|1116.5|1114.8|0
1649069900000|2022-04-04 10:58:20|1116.5|1115|1116.5|1115|1116.8|1115|1116.5|1114.8|0
1649069910000|2022-04-04 10:58:30|1116.8|1114.3|1116.3|1114.3|1116.8|1115|1116|1114.3|8
1649069920000|2022-04-04 10:58:40|1116.5|1114.8|1116.3|1114.5|1116.5|1114.8|1116.3|1114.5|0
1649069930000|2022-04-04 10:58:50|1116||1116||1116||1116||0
1649069940000|2022-04-04 10:59:00|1116.3||1116.5||1116.5||1116.3||2
1649069950000|2022-04-04 10:59:10|1116.3||1116.3||1116.3||1116.3||0
1649069960000|2022-04-04 10:59:20|1116.5|1114.8|1116.5|1114.8|1116.8|1114.8|1116.5|1114.8|0
1649069970000|2022-04-04 10:59:30|1116.8|1114.3|1116.3|1114.5|1116.8|1114.5|1116.3|1114.3|0
1649069980000|2022-04-04 10:59:40|1116.5|1114.8|1116.5|1114.8|1116.8|1114.8|1116.5|1114.8|1
1649069990000|2022-04-04 10:59:50|1116.8||1116.8||1116.8||1116.5||0
1649070000000|2022-04-04 11:00:00|1116.5|1114.5|1116.8|1114.8|1117|1115|1116.3|1114.5|0
1649070010000|2022-04-04 11:00:10|1117|1114.5|1117.3|1115.3|1117.5|1115.3|1116.8|1114.5|0
1649070020000|2022-04-04 11:00:20|1117|1115|1116.8|1114.8|1117|1115.3|1116.8|1114.8|0
1649070030000|2022-04-04 11:00:30|1116.5|1114.5|1116|1114.5|1116.5|1114.5|1116|1114.3|7
1649070040000|2022-04-04 11:00:40|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.5|1114.3|11
1649070050000|2022-04-04 11:00:50|1116|1114.5|1116|1114.5|1116|1114.5|1115.8|1114.3|10
1649070060000|2022-04-04 11:01:00|1115.8|1114.3|1116|1114.3|1116|1114.3|1115.8|1114.3|0
1649070080000|2022-04-04 11:01:20|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|0
1649070090000|2022-04-04 11:01:30|1116.5||1116.5||1116.5||1116.5||0
1649070100000|2022-04-04 11:01:40|1116.3||1116.5||1116.5||1116.3||1
1649070110000|2022-04-04 11:01:50|1116|1114.3|1116.3|1114.3|1116.5|1114.8|1116|1114.3|2
1649070130000|2022-04-04 11:02:10||1114.5||1114.3||1114.5||1114.3|1
1649070140000|2022-04-04 11:02:20||1114.5||1114.5||1114.5||1114.5|0
1649070150000|2022-04-04 11:02:30|1116|1114.3|1116|1114.5|1116|1114.5|1116|1114.3|0
1649070160000|2022-04-04 11:02:40|1115.8|1114.3|1115.8|1114.3|1115.8|1114.5|1115.8|1114|0
1649070170000|2022-04-04 11:02:50|1116||1116||1116||1116||2
1649070190000|2022-04-04 11:03:10|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|10
1649070200000|2022-04-04 11:03:20|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|3
1649070210000|2022-04-04 11:03:30|1116.8|1114.5|1116.8|1114.8|1116.8|1114.8|1116.5|1114.5|0
1649070220000|2022-04-04 11:03:40|1116.5|1114.5|1116.5|1114.5|1116.5|1114.5|1116.5|1114.5|0
1649070230000|2022-04-04 11:03:50|1116|1114.3|1116.3|1114.3|1116.3|1114.3|1116|1114|1
1649070240000|2022-04-04 11:04:00|1116|1114|1116|1114|1116.3|1114.3|1116|1113.8|9
1649070250000|2022-04-04 11:04:10|1116.3|1114.3|1115.8|1114|1116.5|1114.3|1115.8|1114|1
1649070260000|2022-04-04 11:04:20|1115.5|1113.8|1115.3|1113.3|1115.5|1113.8|1115.3|1113.3|5
1649070270000|2022-04-04 11:04:30|1115|1113|1115|1113|1115.3|1113.3|1115|1113|6
1649070280000|2022-04-04 11:04:40|1114.8|1112.8|1115|1113|1115.3|1113.3|1114.8|1112.8|0
1649070290000|2022-04-04 11:04:50|1115.3|1113.3|1115.3|1113.3|1115.5|1113.3|1115|1113.3|0
1649070300000|2022-04-04 11:05:00|1115.8|1113.5|1115.5|1113.8|1115.8|1113.8|1115.3|1113.5|0
1649070310000|2022-04-04 11:05:10|1115.8|1114|1115.8|1113.5|1116|1114|1115.5|1113.5|2
1649070320000|2022-04-04 11:05:20|1116|1113.8|1117.5|1116|1117.5|1116|1116|1113.8|0
1649070330000|2022-04-04 11:05:30|1117.3|1115.5|1117.3|1115.5|1117.5|1115.8|1117|1115.5|0
1649070340000|2022-04-04 11:05:40|1117.5|1115.8|1117.5|1115.5|1117.5|1115.8|1117.3|1115.3|0
1649070350000|2022-04-04 11:05:50|1117.3|1115.3|1117.5|1115.5|1117.5|1115.5|1117|1115.3|2
1649070360000|2022-04-04 11:06:00|1117.3|1115.8|1117.5|1115.8|1117.5|1116|1117.3|1115.5|1
1649070370000|2022-04-04 11:06:10|1118.5|1116|1118.8|1116.8|1118.8|1117|1118.5|1115.8|4
1649070380000|2022-04-04 11:06:20|1118.5|1117|1118.8|1117.3|1118.8|1117.3|1118.3|1116.3|0
1649070390000|2022-04-04 11:06:30|1118.5|1116.3|1118|1116.3|1118.5|1116.5|1118|1116|2
1649070400000|2022-04-04 11:06:40|1118.5|1116|1118.3|1116.8|1118.5|1116.8|1118.3|1116|0
1649070410000|2022-04-04 11:06:50|1118.8|1116.3|1118.5|1117|1118.8|1117|1118.5|1116.3|0
1649070420000|2022-04-04 11:07:00|1118.3|1117.3|1119|1117|1119.3|1117.8|1118.3|1116.8|3
1649070430000|2022-04-04 11:07:10|1118.8|1117.3|1119.3|1117.3|1119.5|1117.3|1118.8|1117|0
1649070440000|2022-04-04 11:07:20|1119.8|1117.5|1119.5|1117.3|1119.8|1117.5|1119.5|1117.3|0
1649070450000|2022-04-04 11:07:30|1119.3|1117.5|1119.5|1117.3|1119.5|1117.5|1119.3|1117|1
1649070460000|2022-04-04 11:07:40|1119.3|1117|1119.5|1117.3|1119.5|1117.3|1119|1116.8|0
1649070470000|2022-04-04 11:07:50|1119.3|1117|1118.8|1116.8|1119.3|1117.3|1118.8|1116.8|1
1649070480000|2022-04-04 11:08:00|1119|1117|1118.8|1116.8|1119|1117|1118.8|1116.8|0
1649070490000|2022-04-04 11:08:10|1119|1117|1119|1117|1119.3|1117|1119|1117|0
1649070500000|2022-04-04 11:08:20|1119.3|1117.3|1118.8|1116.8|1119.3|1117.3|1118.8|1116.8|0
1649070510000|2022-04-04 11:08:30|1119|1117|1119|1117|1119.3|1117.3|1119|1116.8|0
1649070520000|2022-04-04 11:08:40|1119.3|1116.8|1119.3|1117|1119.3|1117|1119|1116.8|0
1649070530000|2022-04-04 11:08:50|1119.5|1117.3|1119.5|1117.3|1119.5|1117.3|1119.3|1117|0
1649070540000|2022-04-04 11:09:00|1119.3|1117.5|1119.8|1117.8|1119.8|1117.8|1119.3|1117.3|0
1649070550000|2022-04-04 11:09:10|1119.5|1117.5|1119.3|1117.3|1119.8|1118|1119.3|1117.3|0
1649070570000|2022-04-04 11:09:30|1119.5|1117.5|1119.3|1117.3|1119.5|1117.8|1119.3|1117.3|0
1649070580000|2022-04-04 11:09:40|1119|1117|1119|1117.3|1119|1117.3|1118.8|1117|0
1649070590000|2022-04-04 11:09:50|1119.3|1117.8|1119.3|1117.3|1119.5|1117.8|1119.3|1117.3|0
1649070600000|2022-04-04 11:10:00|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1649070610000|2022-04-04 11:10:10|1118.8|1117|1118.8|1116.5|1118.8|1117.3|1118.5|1116.5|7
1649070620000|2022-04-04 11:10:20|1118.5|1116.3|1118.3|1116.3|1118.8|1116.5|1118.3|1116.3|0
1649070630000|2022-04-04 11:10:30|1118|1116|1118.3|1115.8|1118.3|1116|1118|1115.8|1
1649070640000|2022-04-04 11:10:40|1118|1116|1118|1115.8|1118|1116|1118|1115.8|0
1649070650000|2022-04-04 11:10:50|1118.3||1118.3||1118.3||1118.3||0
1649070660000|2022-04-04 11:11:00|1118||1118||1118||1118||0
1649070670000|2022-04-04 11:11:10|1117.8|1115.5|1118.3|1116|1118.3|1116|1117.8|1115.5|0
1649070680000|2022-04-04 11:11:20||1115.8||1116||1116||1115.8|0
1649070690000|2022-04-04 11:11:30|1118|1115.8|1118|1115.5|1118|1115.8|1118|1115.5|0
1649070700000|2022-04-04 11:11:40|1118.3|1116|1118|1116.3|1118.3|1116.3|1118|1115.8|3
1649070710000|2022-04-04 11:11:50|1118.3|1116.5|1118|1116.5|1118.3|1116.5|1118|1116.5|1
1649070720000|2022-04-04 11:12:00||1116.3||1116.3||1116.3||1116.3|0
1649070730000|2022-04-04 11:12:10|1118.3|1116.5|1118.5|1116.8|1118.8|1117|1118.3|1116.5|1
1649070740000|2022-04-04 11:12:20|1118.8||1118.8||1118.8||1118.8||0
1649070760000|2022-04-04 11:12:40|1119|1117|1119|1117|1119|1117|1119|1117|0
1649070770000|2022-04-04 11:12:50|1118.8||1119||1119||1118.8||0
1649070790000|2022-04-04 11:13:10|1118.8|1116.5|1118.5|1116.5|1118.8|1116.5|1118.3|1116.5|0
1649070800000|2022-04-04 11:13:20|1118.3|1116.8|1118.5|1116.5|1119|1116.8|1118.3|1116.3|3
1649070810000|2022-04-04 11:13:30||1116.3||1116.3||1116.3||1116.3|0
1649070820000|2022-04-04 11:13:40|1118.3|1116.5|1118.8|1116.8|1118.8|1117|1118.3|1116.5|0
1649070830000|2022-04-04 11:13:50||1117||1116.8||1117||1116.8|0
1649070840000|2022-04-04 11:14:00|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|0
1649070850000|2022-04-04 11:14:10|1118.3|1116.8|1118.3|1116.5|1118.3|1117|1118.3|1116.5|0
1649070860000|2022-04-04 11:14:20|1118.5|1116.8|1118.5|1116.8|1118.5|1116.8|1118.3|1116.5|0
1649070870000|2022-04-04 11:14:30|1118.3|1116.5|1118.3|1116.5|1118.5|1116.8|1118.3|1116.3|0
1649070880000|2022-04-04 11:14:40|1118.5|1116.3|1118.5|1116.5|1118.5|1116.8|1118.3|1116.3|0
1649070890000|2022-04-04 11:14:50||1116.8||1117||1117||1116.8|0
1649070900000|2022-04-04 11:15:00|1119.3|1116.8|1119|1117|1119.3|1117|1119|1116.8|1
1649070910000|2022-04-04 11:15:10|||||||||1
1649070920000|2022-04-04 11:15:20|1118.5|1116.3|1118.3|1116.5|1118.5|1116.5|1118.3|1116.3|1
1649070930000|2022-04-04 11:15:30|1118.8|1116.8|1119|1116.8|1119|1116.8|1118.8|1116.5|0
1649070940000|2022-04-04 11:15:40||1116.5||1116.8||1116.8||1116.5|0
1649070950000|2022-04-04 11:15:50|1118.8|1116.5|1118.8|1116.8|1118.8|1116.8|1118.8|1116.5|0
1649070960000|2022-04-04 11:16:00|1118.5|1117|1119.3|1117.3|1119.3|1117.3|1118.5|1116.5|2
1649070970000|2022-04-04 11:16:10|1119|1117.5|1119.3|1117.5|1119.5|1117.5|1119|1117.5|1
1649070980000|2022-04-04 11:16:20|1119.5|1117.3|1119.5|1117.5|1119.5|1117.8|1119.3|1117.3|0
1649070990000|2022-04-04 11:16:30|1119.3|1117.8|1119.3|1117.5|1119.3|1117.8|1119.3|1117.5|0
1649071000000|2022-04-04 11:16:40||1117.8||1117.8||1117.8||1117.5|0
1649071010000|2022-04-04 11:16:50||1117.5||1117.5||1117.5||1117.5|0
1649071020000|2022-04-04 11:17:00||1117.3||1117.8||1117.8||1117.3|0
1649071040000|2022-04-04 11:17:20|1119.8|1118|1121|1119.3|1121|1119.3|1119.8|1118|6
1649071050000|2022-04-04 11:17:30|1120.5|1119|1120.5|1118.8|1120.8|1119|1120.5|1118.5|0
1649071060000|2022-04-04 11:17:40|1120.3|1118.5|1120.8|1119|1120.8|1119|1120.3|1118.5|0
1649071070000|2022-04-04 11:17:50|1121|1118.8|1121.3|1119.3|1121.5|1119.8|1121|1118.8|0
1649071080000|2022-04-04 11:18:00|1121.5|1119.8|1121.5|1119.8|1121.8|1119.8|1121.3|1119.3|2
1649071090000|2022-04-04 11:18:10|1121|1119.5|1121|1119.3|1121|1119.5|1121|1119.3|0
1649071100000|2022-04-04 11:18:20|1121.3||1121||1121.3||1121||0
1649071110000|2022-04-04 11:18:30|1121.3|1119|1121|1119|1121.3|1119.3|1121|1119|0
1649071120000|2022-04-04 11:18:40|1121.3|1119.3|1121|1119|1121.3|1119.3|1121|1119|0
1649071130000|2022-04-04 11:18:50|1121.3|1118.8|1121.3|1119.3|1121.3|1119.3|1121.3|1118.8|0
1649071140000|2022-04-04 11:19:00|1121|1119|1121|1119|1121.3|1119.3|1121|1119|1
1649071150000|2022-04-04 11:19:10|1121.3|1119.3|1121|1119|1121.3|1119.3|1121|1119|0
1649071160000|2022-04-04 11:19:20||1119.3||1119||1119.3||1119|0
1649071170000|2022-04-04 11:19:30|1120.8|1119.3|1121|1119|1121.3|1119.3|1120.8|1118.8|0
1649071180000|2022-04-04 11:19:40|1121.3|1119.3|1120.8|1118.8|1121.3|1119.3|1120.8|1118.8|0
1649071190000|2022-04-04 11:19:50|1120.5|1118.5|1121|1119.3|1121.3|1119.3|1120.5|1118.5|0
1649071200000|2022-04-04 11:20:00||1119||1119||1119.3||1119|5
1649071210000|2022-04-04 11:20:10|1120.8|1118.5|1120.8|1118.5|1121|1118.8|1120.8|1118.5|2
1649071220000|2022-04-04 11:20:20|1121|1118.8|1121|1118.8|1121|1118.8|1121|1118.8|1
1649071230000|2022-04-04 11:20:30|1120.8|1118.5|1121|1119|1121|1119|1120.5|1118.5|0
1649071240000|2022-04-04 11:20:40|1121.3|1118.8|1121|1118.8|1121.3|1119|1121|1118.8|1
1649071260000|2022-04-04 11:21:00|1120.8||1120.5||1120.8||1120.5||0
1649071270000|2022-04-04 11:21:10|1120.8|1118.5|1120.3|1118.3|1120.8|1118.5|1120.3|1118.3|5
1649071280000|2022-04-04 11:21:20|1120.5|1118.5|1120|1118.3|1120.5|1118.5|1120|1118.3|5
1649071290000|2022-04-04 11:21:30|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|0
1649071300000|2022-04-04 11:21:40|1119.5|1117.5|1119.5|1117.5|1119.5|1117.8|1119.3|1117.5|0
1649071310000|2022-04-04 11:21:50|1119.3|1118|1119.8|1117.8|1119.8|1118|1119.3|1117.5|0
1649071320000|2022-04-04 11:22:00||1118||1117.8||1118||1117.8|0
1649071340000|2022-04-04 11:22:20|1120.3|1118|1120|1118|1120.3|1118.5|1119.8|1117.8|2
1649071350000|2022-04-04 11:22:30|1119.8|1117.5|1119.8|1117.5|1120|1117.8|1119.8|1117.5|0
1649071360000|2022-04-04 11:22:40|1119.5|1117.8|1120|1118|1120|1118|1119.5|1117.5|1
1649071370000|2022-04-04 11:22:50|1120.3||1120.3||1120.3||1120||0
1649071380000|2022-04-04 11:23:00|1120||1120||1120||1119.8||0
1649071390000|2022-04-04 11:23:10|1119.8|1117.5|1119.5|1117.5|1119.8|1117.8|1119.5|1117.5|0
1649071400000|2022-04-04 11:23:20|1119.3||1119.3||1119.5||1119.3||0
1649071410000|2022-04-04 11:23:30||1117.8||1117.5||1117.8||1117.5|0
1649071420000|2022-04-04 11:23:40|1119.5|1117.8|1119.8|1118|1119.8|1118|1119.5|1117.5|0
1649071430000|2022-04-04 11:23:50||1117.8||1118||1118||1117.8|0
1649071440000|2022-04-04 11:24:00||1117.8||1118||1118||1117.8|0
1649071450000|2022-04-04 11:24:10|1120|1118.8|1121|1118.8|1121.3|1119|1120|1118.8|4
1649071460000|2022-04-04 11:24:20|1120.8|1119|1120.8|1118.8|1120.8|1119|1120.8|1118.5|0
1649071470000|2022-04-04 11:24:30|1121|1118.5|1120.5|1118.5|1121|1118.8|1120.5|1118.5|0
1649071480000|2022-04-04 11:24:40|1120.8|1118.3|1120.5|1118.3|1120.8|1118.3|1120.5|1118.3|0
1649071490000|2022-04-04 11:24:50|1120.3|1118.5|1120.5|1118.3|1120.5|1118.5|1120.3|1118.3|0
1649071500000|2022-04-04 11:25:00|1120.3|1118.5|1120.5|1118.3|1120.5|1118.5|1120.3|1118.3|0
1649071510000|2022-04-04 11:25:10|1120.3|1118.5|1120.5|1118.3|1120.5|1118.5|1120.3|1118.3|0
1649071520000|2022-04-04 11:25:20|1120.3|1118.5|1120.5|1118.3|1120.5|1118.5|1120.3|1118.3|0
1649071530000|2022-04-04 11:25:30|1120.3||1120.5||1120.5||1120.3||0
1649071540000|2022-04-04 11:25:40||1118.5||1118.5||1118.8||1118.5|0
1649071570000|2022-04-04 11:26:10|1120.3|1118.3|1120|1118|1120.5|1118.3|1120|1118|0
1649071580000|2022-04-04 11:26:20|1120.3|1117.5|1119.3|1117.5|1120.3|1117.5|1119.3|1117.5|0
1649071590000|2022-04-04 11:26:30|1119.5|1117.8|1119.8|1117.8|1119.8|1117.8|1119.5|1117.8|0
1649071600000|2022-04-04 11:26:40|1119.5|1118|1119.8|1118|1119.8|1118|1119.5|1117.8|0
1649071610000|2022-04-04 11:26:50|1120|1118.5|1120|1118.3|1120.5|1118.5|1120|1118|0
1649071620000|2022-04-04 11:27:00|1119.8|1118|1120|1118.3|1120|1118.3|1119.8|1118|0
1649071630000|2022-04-04 11:27:10|1120.8|1118|1120.8|1118.8|1120.8|1118.8|1120.8|1118|0
1649071640000|2022-04-04 11:27:20|1121.3|1119|1121|1119|1121.3|1119|1121|1118.8|2
1649071650000|2022-04-04 11:27:30||1118.8||1118.8||1119||1118.8|0
1649071660000|2022-04-04 11:27:40||1119||1119.3||1119.3||1119|0
1649071670000|2022-04-04 11:27:50|1121.8|1119.5|1121.5|1119.5|1121.8|1119.8|1121.5|1119.3|7
1649071680000|2022-04-04 11:28:00|1121.3|1119.3|1121.3|1119.3|1121.3|1119.3|1121.3|1119.3|1
1649071690000|2022-04-04 11:28:10|1120.8||1120.8||1121||1120.8||0
1649071700000|2022-04-04 11:28:20|1120.3|1118.3|1120.3|1118.5|1120.3|1118.5|1120.3|1118.3|3
1649071710000|2022-04-04 11:28:30|1121.3|1118.8|1121|1118.8|1121.3|1119|1121|1118.8|3
1649071720000|2022-04-04 11:28:40|1121.3|1119|1121|1119|1121.3|1119|1121|1118.8|6
1649071730000|2022-04-04 11:28:50|1121.8|1119.3|1121.3|1119.3|1121.8|1119.5|1121.3|1119.3|1
1649071740000|2022-04-04 11:29:00|1121|1119|1121|1119|1121|1119.3|1121|1119|0
1649071750000|2022-04-04 11:29:10||1118.8||1119||1119||1118.8|0
1649071760000|2022-04-04 11:29:20|1120.8|1119.3|1120.8|1118.8|1121|1119.3|1120.5|1118.5|0
1649071770000|2022-04-04 11:29:30|1121|1119|1121|1118.8|1121|1119|1120.8|1118.8|1
1649071780000|2022-04-04 11:29:40|1120.5|1119|1121|1119.3|1121|1119.3|1120.5|1119|0
1649071790000|2022-04-04 11:29:50||1119||1119||1119.3||1119|5
1649071800000|2022-04-04 11:30:00||1118.8||1119||1119.3||1118.8|0
1649071810000|2022-04-04 11:30:10||1119.3||1119.3||1119.3||1119|0
1649071820000|2022-04-04 11:30:20|1120.8||1120.8||1120.8||1120.8||2
1649071830000|2022-04-04 11:30:30|1121||1120.8||1121||1120.8||2
1649071840000|2022-04-04 11:30:40||1119||1119||1119||1119|0
1649071850000|2022-04-04 11:30:50|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.5|3
1649071860000|2022-04-04 11:31:00|1120.8|1119|1120.8|1119|1121|1119|1120.8|1119|7
1649071870000|2022-04-04 11:31:10|1120.5|1118.8|1120.8|1118.8|1120.8|1119|1120.5|1118.5|0
1649071880000|2022-04-04 11:31:20|1120.3|1118.3|1120.5|1118.5|1120.5|1118.5|1120|1118|0
1649071910000|2022-04-04 11:31:50|1120.8|1118.8|1120.5|1118.8|1120.8|1118.8|1120.5|1118.8|0
1649071920000|2022-04-04 11:32:00|1120.8|1118.3|1120.5|1118.5|1120.8|1118.5|1120.5|1118.3|0
1649071930000|2022-04-04 11:32:10|1120|1118|1120.3|1118.3|1120.3|1118.3|1120|1117.8|8
1649071940000|2022-04-04 11:32:20|1120.5|1118.5|1120.3|1118|1120.5|1118.5|1120|1118|0
1649071950000|2022-04-04 11:32:30|1120|1118.3|1120|1118|1120.3|1118.3|1120|1118|0
1649071960000|2022-04-04 11:32:40|1120.3|1117.8|1120|1118|1120.3|1118.3|1120|1117.8|0
1649071970000|2022-04-04 11:32:50|1119.8||1120.3||1120.3||1119.8||0
1649071980000|2022-04-04 11:33:00|1120|1118.3|1120|1118.5|1120.3|1118.5|1119.8|1118.3|0
1649071990000|2022-04-04 11:33:10|1120.5|1118.8|1120.8|1119|1120.8|1119|1120.3|1118.8|0
1649072000000|2022-04-04 11:33:20|1121.3|1119.5|1121|1119|1121.8|1120|1121|1119|0
1649072010000|2022-04-04 11:33:30|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|0
1649072020000|2022-04-04 11:33:40||1118.3||1118.8||1118.8||1118.3|0
1649072030000|2022-04-04 11:33:50|1120.5|1118.5|1120.5|1118.3|1120.5|1118.8|1120.5|1118.3|0
1649072040000|2022-04-04 11:34:00|1120.3|1118.5|1120.3|1118.5|1120.5|1118.8|1120.3|1118.5|0
1649072050000|2022-04-04 11:34:10|1120||1120||1120||1120||0
1649072060000|2022-04-04 11:34:20|1119.8|1118.3|1120.8|1118.5|1120.8|1118.5|1119.8|1118|0
1649072070000|2022-04-04 11:34:30|1121|1119|1120.8|1119|1121|1119.3|1120.8|1118.8|0
1649072080000|2022-04-04 11:34:40|1120.5|1118.5|1121.3|1119.3|1121.5|1119.5|1120.5|1118.5|2
1649072090000|2022-04-04 11:34:50|1121.5|1119.5|1121.5|1119.5|1121.5|1119.8|1121.5|1119.5|1
1649072100000|2022-04-04 11:35:00|1121.8|1119.8|1122|1120|1122|1120.3|1121.5|1119.5|2
1649072110000|2022-04-04 11:35:10|1121.5|1119.8|1121.5|1119.5|1121.5|1120|1121.5|1119.5|2
1649072120000|2022-04-04 11:35:20|1121.3|1119.8|1121.8|1119.8|1121.8|1119.8|1121.3|1119.8|0
1649072130000|2022-04-04 11:35:30|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|0
1649072140000|2022-04-04 11:35:40|1121.8|1119.8|1121.5|1119.8|1121.8|1120|1121.5|1119.8|0
1649072150000|2022-04-04 11:35:50|1121.8|1120|1121.8|1120|1121.8|1120|1121.5|1120|0
1649072160000|2022-04-04 11:36:00|1121.5|1119.8|1121.5|1119.5|1121.5|1119.8|1121.5|1119.5|0
1649072170000|2022-04-04 11:36:10|1121.3|1119.8|1122.5|1120.5|1122.5|1120.5|1121.3|1119.8|6
1649072180000|2022-04-04 11:36:20|1123|1121|1123|1121.3|1123.3|1121.3|1122.5|1120.5|0
1649072190000|2022-04-04 11:36:30|1123.3|1121|1123.3|1121.3|1123.3|1121.3|1123|1121|0
1649072200000|2022-04-04 11:36:40|1123.8|1121.5|1124.5|1122.3|1124.8|1122.5|1123.5|1121.5|2
1649072210000|2022-04-04 11:36:50|1124.8|1122.5|1124.3|1122|1124.8|1122.5|1124|1122|0
1649072220000|2022-04-04 11:37:00|1124|1121.8|1124|1122|1124.5|1122.3|1123.5|1121.5|9
1649072230000|2022-04-04 11:37:10|1124.3|1121.8|1125|1122.8|1125|1122.8|1123.8|1121.8|2
1649072240000|2022-04-04 11:37:20|1124.8|1122.5|1125|1122.8|1125|1122.8|1124.8|1122.5|0
1649072250000|2022-04-04 11:37:30|1124.8||1124.8||1125||1124.8||0
1649072260000|2022-04-04 11:37:40|1124.5|1122.5|1124.3|1122.3|1124.8|1122.8|1124.3|1122.3|0
1649072270000|2022-04-04 11:37:50|1124.8|1122.8|1125|1122.8|1125|1122.8|1124.8|1122.8|0
1649072280000|2022-04-04 11:38:00|1124.8||1124.8||1125||1124.5||0
1649072290000|2022-04-04 11:38:10|1124.5|1122.5|1124.8|1122.8|1124.8|1122.8|1124.5|1122.5|0
1649072300000|2022-04-04 11:38:20|1124.5||1124.5||1124.8||1124.5||0
1649072310000|2022-04-04 11:38:30|1124.8|1122.5|1124.8|1123.3|1124.8|1123.3|1124.8|1122.5|1
1649072320000|2022-04-04 11:38:40|1124.5|1122.5|1124.8|1122.8|1124.8|1122.8|1124.5|1122.5|1
1649072330000|2022-04-04 11:38:50|1125|1123.3|1125.3|1123.3|1125.3|1123.3|1125|1123.3|0
1649072340000|2022-04-04 11:39:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.8|1125.5|1123.5|5
1649072350000|2022-04-04 11:39:10|1125.3|1123.3|1125.3|1123.3|1125.3|1123.3|1125.3|1123.3|0
1649072360000|2022-04-04 11:39:20|1125.5|1123.5|1125.3|1123.3|1125.5|1123.5|1125.3|1123.3|0
1649072370000|2022-04-04 11:39:30|1125|1123|1125|1123|1125.3|1123|1125|1123|0
1649072380000|2022-04-04 11:39:40|1125.3|1123.3|1125.3|1123.3|1125.3|1123.3|1125.3|1123.3|0
1649072390000|2022-04-04 11:39:50|1125.5|1123.8|1125.3|1123.3|1125.5|1123.8|1125.3|1123.3|0
1649072400000|2022-04-04 11:40:00|1125|1123|1125|1123|1125|1123.3|1124.8|1123|0
1649072410000|2022-04-04 11:40:10|1124.8||1124.5||1125||1124.5||2
1649072420000|2022-04-04 11:40:20|1124.8||1124.8||1125||1124.8||0
1649072430000|2022-04-04 11:40:30|1124.5||1124.5||1125||1124.3||8
1649072440000|2022-04-04 11:40:40|1125||1124.3||1125||1124.3||12
1649072450000|2022-04-04 11:40:50|||||||||15
1649072460000|2022-04-04 11:41:00|1124.8||1124.3||1124.8||1124.3||0
1649072510000|2022-04-04 11:41:50|1124.8||1125||1125||1124.8||4
1649072520000|2022-04-04 11:42:00|1125.3|1123.5|1125.5|1123.5|1125.8|1123.5|1125|1123.5|0
1649072530000|2022-04-04 11:42:10|1125.3|1123.3|1125.3|1123.5|1125.3|1123.5|1125.3|1123.3|0
1649072540000|2022-04-04 11:42:20|1125.5|1124|1125|1123.5|1125.5|1124|1125|1123.5|1
1649072550000|2022-04-04 11:42:30|1125.3|1123.3|1125.3|1123.3|1125.5|1123.3|1125.3|1123.3|0
1649072560000|2022-04-04 11:42:40|1125.5||1125.5||1125.5||1125.5||0
1649072570000|2022-04-04 11:42:50|1125.8|1124|1125.5|1123.8|1125.8|1124|1125.5|1123.8|0
1649072580000|2022-04-04 11:43:00|1125.8|1123.5|1126.3|1124|1126.3|1124|1125.5|1123.5|1
1649072590000|2022-04-04 11:43:10|1126.5||1126.5||1126.5||1126.5||1
1649072600000|2022-04-04 11:43:20||1124.5||1124.5||1124.8||1124.3|0
1649072610000|2022-04-04 11:43:30|1126|1124|1126|1123.8|1126|1124|1126|1123.8|0
1649072620000|2022-04-04 11:43:40|1126.3|1124|1126|1123.8|1126.3|1124|1126|1123.8|3
1649072630000|2022-04-04 11:43:50|1126.3|1124|1126.3|1124|1126.3|1124|1126.3|1123.8|0
1649072640000|2022-04-04 11:44:00|1126.5|1124.5|1126.5|1124.3|1126.5|1124.5|1126.5|1124.3|0
1649072650000|2022-04-04 11:44:10||1124.5||1124.3||1124.5||1124.3|0
1649072660000|2022-04-04 11:44:20|1126.3|1124.5|1126.3|1124|1126.3|1124.5|1126.3|1124|0
1649072670000|2022-04-04 11:44:30|1126.5|1124.3|1126.5|1124.5|1126.5|1124.5|1126.5|1124|0
1649072690000|2022-04-04 11:44:50||1124.3||1124.3||1124.5||1124.3|0
1649072700000|2022-04-04 11:45:00|1126.3|1124.5|1126.5|1124.3|1126.5|1124.5|1126.3|1124.3|1
1649072710000|2022-04-04 11:45:10|1126.3|1124|1126.5|1124.3|1126.5|1124.5|1126.3|1124|3
1649072720000|2022-04-04 11:45:20|1126.3|1124.5|1126.3|1124.3|1126.3|1124.8|1126.3|1124.3|0
1649072730000|2022-04-04 11:45:30|1126.5||1126.5||1126.5||1126.3||0
1649072740000|2022-04-04 11:45:40|1126.3|1124.5|1126.5|1124.5|1126.5|1124.8|1126.3|1124.3|25
1649072750000|2022-04-04 11:45:50||1124.8||1124.8||1124.8||1124.5|1
1649072760000|2022-04-04 11:46:00||1124.5||1124.5||1124.8||1124.3|0
1649072770000|2022-04-04 11:46:10|1126.3|1124.3|1126.3|1124.3|1126.3|1124.3|1126.3|1124.3|0
1649072780000|2022-04-04 11:46:20|1126.5||1126.3||1126.5||1126.3||0
1649072790000|2022-04-04 11:46:30|1126.5||1126.5||1126.5||1126||0
1649072800000|2022-04-04 11:46:40|1127|1124.5|1127|1124.8|1127.3|1125|1127|1124.5|1
1649072810000|2022-04-04 11:46:50|1126.8|1125|1127|1125|1127|1125|1126.8|1124.8|0
1649072820000|2022-04-04 11:47:00|1127.3|1125.5|1127|1125.3|1127.5|1125.5|1127|1125|0
1649072830000|2022-04-04 11:47:10||1125||1125.3||1125.3||1125|0
1649072840000|2022-04-04 11:47:20|1127.3|1125|1127.3|1125.3|1127.3|1125.3|1127.3|1125|0
1649072850000|2022-04-04 11:47:30|1127|1125.5|1127.5|1125.5|1127.5|1125.5|1127|1125.5|0
1649072860000|2022-04-04 11:47:40|1127.3|1125.3|1127.5|1125.8|1127.5|1125.8|1127.3|1125.3|0
1649072870000|2022-04-04 11:47:50|1127.3|1125.5|1126.5|1124.8|1127.5|1125.5|1126.5|1124.8|1
1649072880000|2022-04-04 11:48:00|1126.3|1125|1127|1125|1127|1125|1126.3|1124.8|0
1649072890000|2022-04-04 11:48:10|1126.5|1125.3|1126.8|1125|1126.8|1125.3|1126.5|1124.8|0
1649072900000|2022-04-04 11:48:20|1126.5|1124.8|1126.3|1124.5|1126.8|1124.8|1126.3|1124.5|0
1649072910000|2022-04-04 11:48:30|1126.5|1124.8|1127|1125|1127|1125|1126.3|1124.8|0
1649072920000|2022-04-04 11:48:40|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|1126.5|1124.8|0
1649072930000|2022-04-04 11:48:50|1126.5|1125|1126.8|1125|1126.8|1125|1126.5|1124.8|0
1649072940000|2022-04-04 11:49:00|1127|1124.8|1127|1125|1127|1125.3|1127|1124.8|0
1649072950000|2022-04-04 11:49:10||1124.8||1124.8||1124.8||1124.8|0
1649072960000|2022-04-04 11:49:20|1126.8|1125|1127|1125|1127|1125.3|1126.8|1125|0
1649072970000|2022-04-04 11:49:30||1125.3||1125.3||1125.3||1125.3|0
1649072980000|2022-04-04 11:49:40|1127.3|1125.5|1128.5|1126.8|1129.3|1127.3|1127.3|1125.5|4
1649072990000|2022-04-04 11:49:50|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|1128.3|1126.3|0
1649073000000|2022-04-04 11:50:00|1128.8|1126.8|1128.3|1126.3|1128.8|1127|1128.3|1126.3|5
1649073020000|2022-04-04 11:50:20|1128.5|1126|1128.5|1126.5|1128.8|1126.5|1128.3|1126|2
1649073030000|2022-04-04 11:50:30|1129|1126.8|1128.3|1126.8|1129|1126.8|1128.3|1126.5|0
1649073040000|2022-04-04 11:50:40||1126.3||1126||1126.3||1126|0
1649073050000|2022-04-04 11:50:50||1126.3||1126.3||1126.3||1126|0
1649073070000|2022-04-04 11:51:10|1128|1126|1127.8|1125.5|1128|1126|1127.8|1125.5|0
1649073080000|2022-04-04 11:51:20|1127.5|1125.8|1127.5|1125.5|1127.8|1125.8|1127.5|1125.5|0
1649073090000|2022-04-04 11:51:30|1127.8|1125.8|1127.3|1125|1127.8|1125.8|1127.3|1125|0
1649073100000|2022-04-04 11:51:40|1127.8|1125.3|1127.5|1125.3|1127.8|1125.8|1127.5|1125|0
1649073110000|2022-04-04 11:51:50|1127.3|1125.5|1127.3|1125.5|1127.5|1125.5|1127.3|1125.5|0
1649073120000|2022-04-04 11:52:00|1127.5|1125.8|1127.5|1125.5|1127.8|1125.8|1127.3|1125.5|1
1649073130000|2022-04-04 11:52:10|1127.3|1125.3|1127.5|1125.5|1127.5|1125.5|1127.3|1125.3|0
1649073140000|2022-04-04 11:52:20|1127.3|1125.3|1127.5|1125.5|1127.5|1125.5|1127|1125.3|0
1649073150000|2022-04-04 11:52:30|1127.3|1125.8|1127|1125|1127.5|1125.8|1127|1125|1
1649073160000|2022-04-04 11:52:40||1125.3||1125||1125.3||1125|0
1649073170000|2022-04-04 11:52:50|1127.3|1125.3|1127.3|1125.3|1127.3|1125.3|1127|1125|0
1649073180000|2022-04-04 11:53:00|1127.5|1125.5|1127.5|1125.8|1127.5|1125.8|1127.5|1125.5|0
1649073190000|2022-04-04 11:53:10|1127.3|1125.3|1126.8|1125.3|1127.3|1125.8|1126.8|1125.3|0
1649073200000|2022-04-04 11:53:20|1127||1127||1127||1127||0
1649073210000|2022-04-04 11:53:30|1126.8|1125|1126.8|1125|1126.8|1125|1126.8|1125|1
1649073220000|2022-04-04 11:53:40|1126.5|1125.3|1126.3|1124.5|1126.8|1125.3|1126.3|1124.5|1
1649073230000|2022-04-04 11:53:50|1126.8|1124.8|1127|1125|1127|1125|1126.8|1124.8|0
1649073240000|2022-04-04 11:54:00|1127.3|1125.3|1127|1125|1127.3|1125.3|1127|1125|0
1649073250000|2022-04-04 11:54:10||1125.3||1125.3||1125.3||1125.3|0
1649073260000|2022-04-04 11:54:20|1126.5|1124.5|1126.5|1124.8|1126.8|1125|1126.3|1124.5|5
1649073270000|2022-04-04 11:54:30|1126.3|1124.5|1126.8|1125|1126.8|1125|1126.3|1124.5|0
1649073280000|2022-04-04 11:54:40|1126.5|1124.8|1126.5|1124.8|1126.5|1125|1126.3|1124.8|0
1649073290000|2022-04-04 11:54:50|1126.3|1124|1126|1124|1126.5|1124.3|1126|1124|1
1649073300000|2022-04-04 11:55:00|1126.3|1124.3|1126.3|1124.3|1126.5|1124.5|1126|1124.3|0
1649073310000|2022-04-04 11:55:10|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.3|1124.5|0
1649073320000|2022-04-04 11:55:20|1126.8|1124.3|1126.3|1124.3|1126.8|1124.5|1126.3|1124.3|1
1649073330000|2022-04-04 11:55:30|1126|1124.5|1126.8|1125|1126.8|1125|1126|1124.5|1
1649073340000|2022-04-04 11:55:40|1126.5||1127||1127||1126.5||0
1649073350000|2022-04-04 11:55:50|1126.8||1126.8||1126.8||1126.3||1
1649073360000|2022-04-04 11:56:00|1126.5|1125.3|1126.5|1125|1126.8|1125.3|1126.5|1125|3
1649073370000|2022-04-04 11:56:10|1126.3|1125.3|1127|1125.3|1127|1125.3|1126.3|1125|5
1649073380000|2022-04-04 11:56:20|1126.8|1125|1126.8|1125|1126.8|1125.3|1126.8|1125|0
1649073390000|2022-04-04 11:56:30|1126.5||1126.8||1126.8||1126.5||0
1649073400000|2022-04-04 11:56:40|1127|1125.3|1127|1125|1127.3|1125.8|1126.8|1125|4
1649073410000|2022-04-04 11:56:50|1126.5|1125.3|1127.3|1125.8|1127.3|1125.8|1126.5|1125.3|0
1649073420000|2022-04-04 11:57:00|1127|1125.5|1127.5|1125.8|1127.8|1125.8|1127|1125.3|2
1649073430000|2022-04-04 11:57:10|1127.8|1126|1127.5|1125.8|1127.8|1126|1127.3|1125.8|0
1649073440000|2022-04-04 11:57:20|1127.3|1126|1127.8|1126|1127.8|1126|1127.3|1126|3
1649073450000|2022-04-04 11:57:30|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|1127.3|1125.5|0
1649073470000|2022-04-04 11:57:50|1127.8|1126|1127.8|1126|1127.8|1126.3|1127.5|1125.8|0
1649073480000|2022-04-04 11:58:00|1128.5|1126.3|1128.3|1126.5|1128.5|1126.8|1128.3|1126.3|2
1649073490000|2022-04-04 11:58:10||1126.8||1126.5||1126.8||1126.5|2
1649073500000|2022-04-04 11:58:20|1128|1126.3|1128|1126.3|1128.3|1126.3|1128|1126.3|0
1649073510000|2022-04-04 11:58:30|1127.8|1126|1127.8|1126|1128|1126.3|1127.5|1125.8|8
1649073520000|2022-04-04 11:58:40|1127.5|1125.8|1127.5|1125.8|1127.5|1126|1127.5|1125.8|1
1649073530000|2022-04-04 11:58:50||1126||1125.8||1126||1125.8|0
1649073540000|2022-04-04 11:59:00|1127.8|1126|1128.5|1126.5|1128.5|1126.8|1127.8|1125.8|2
1649073550000|2022-04-04 11:59:10|1128.8|1126.8|1128.3|1126.3|1128.8|1126.8|1128.3|1126.3|0
1649073560000|2022-04-04 11:59:20|1128.5|1126.5|1128.8|1126.8|1128.8|1126.8|1128.5|1126.5|3
1649073570000|2022-04-04 11:59:30|1128.5|1126.5|1128.8|1126.8|1128.8|1126.8|1128.5|1126.5|10
1649073580000|2022-04-04 11:59:40|1128.5|1126.5|1128.5|1126.5|1128.5|1126.8|1128.5|1126.5|0
1649073590000|2022-04-04 11:59:50|1128.3||1128.3||1128.3||1128.3||5
1649073600000|2022-04-04 12:00:00|1128|1126.8|1128.5|1126.8|1128.5|1126.8|1128|1126.8|1
1649073610000|2022-04-04 12:00:10|1129|1126.5|1128.5|1126.8|1129|1127|1128.5|1126.5|2
1649073620000|2022-04-04 12:00:20|1129|1127.5|1128.3|1126.5|1129|1127.5|1128.3|1126.5|4
1649073640000|2022-04-04 12:00:40|1128.5|1125.8|1127.5|1125.5|1128.5|1125.8|1127.5|1125.5|4
1649073650000|2022-04-04 12:00:50|1127.3|1125.8|1127.5|1125.5|1127.5|1125.8|1127.3|1125.3|0
1649073660000|2022-04-04 12:01:00|1127.8|1125.8|1127.3|1125.3|1127.8|1125.8|1127.3|1125.3|0
1649073670000|2022-04-04 12:01:10|1127|1125|1127.5|1125.8|1127.8|1125.8|1127|1125|0
1649073680000|2022-04-04 12:01:20|1127.8|1125.5|1127.5|1125.5|1127.8|1125.5|1127.3|1125.3|0
1649073690000|2022-04-04 12:01:30|1127.3|1125.3|1127.8|1126|1127.8|1126|1127.3|1125.3|3
1649073700000|2022-04-04 12:01:40|1128|1125.8|1127.8|1126.5|1128|1126.5|1127.8|1125.5|0
1649073710000|2022-04-04 12:01:50|1128||1128||1128.3||1128||0
1649073720000|2022-04-04 12:02:00|1128.3|1126.3|1127.8|1125.8|1128.5|1126.3|1127.8|1125.8|2
1649073730000|2022-04-04 12:02:10|1128|1126|1127.5|1125.5|1128|1126|1127.5|1125.5|0
1649073740000|2022-04-04 12:02:20|1127.8|1126|1127.8|1125.8|1127.8|1126|1127.5|1125.5|0
1649073750000|2022-04-04 12:02:30|1127.5|1125.5|1127.8|1125.5|1127.8|1125.8|1127.3|1125.5|0
1649073760000|2022-04-04 12:02:40|1127.5|1125.8|1127.5|1125.8|1127.8|1125.8|1127.3|1125.5|1
1649073770000|2022-04-04 12:02:50|1127.8|1126|1127.8|1126|1127.8|1126|1127.8|1126|0
1649073780000|2022-04-04 12:03:00|1128|1126.3|1127.8|1126|1128|1126.3|1127.8|1126|0
1649073800000|2022-04-04 12:03:20|1128|1126.3|1128|1126.5|1128.3|1126.8|1128|1126.3|0
1649073810000|2022-04-04 12:03:30|1128.3|1126.8|1128.3|1126.5|1128.8|1127|1128.3|1126.5|0
1649073820000|2022-04-04 12:03:40|1128.8|1127|1128.5|1126.5|1129|1127.5|1128.3|1126.5|1
1649073830000|2022-04-04 12:03:50|1128.8|1126.8|1128.5|1126.8|1128.8|1127|1128.5|1126.5|1
1649073840000|2022-04-04 12:04:00|1129.3|1127|1129.3|1127.3|1129.3|1127.3|1129.3|1127|1
1649073850000|2022-04-04 12:04:10|1129.5|1127.5|1129.5|1127.5|1129.5|1127.8|1129.5|1127.3|0
1649073860000|2022-04-04 12:04:20|1129.3|1127.3|1129.3|1127.3|1129.3|1127.5|1129.3|1127.3|0
1649073870000|2022-04-04 12:04:30|1129|1127|1129|1127|1129.3|1127.3|1129|1126.8|0
1649073880000|2022-04-04 12:04:40|1129.3|1126.8|1129|1127|1129.3|1127.5|1129|1126.8|0
1649073890000|2022-04-04 12:04:50|1128.8||1128.8||1128.8||1128.8||0
1649073900000|2022-04-04 12:05:00|1129|1126.5|1128.5|1126.5|1129.3|1126.8|1128.5|1126.5|0
1649073910000|2022-04-04 12:05:10|1128.3|1126.3|1128.3|1126.3|1128.3|1126.3|1128.3|1126.3|0
1649073920000|2022-04-04 12:05:20|1128|1126|1128.3|1126.3|1128.5|1126.5|1128|1126|0
1649073930000|2022-04-04 12:05:30|1128.5|1126.5|1128.5|1126.5|1128.5|1126.5|1128.5|1126.5|0
1649073940000|2022-04-04 12:05:40|1128.8|1126.8|1128.5|1126.5|1128.8|1126.8|1128.5|1126.5|0
1649073950000|2022-04-04 12:05:50|1128.8|1127|1129.3|1127.3|1129.3|1127.3|1128.8|1127|4
1649073960000|2022-04-04 12:06:00|1128.8|1127|1128.8|1126.8|1128.8|1127|1128.5|1126.8|0
1649073970000|2022-04-04 12:06:10|1128.5|1127|1129|1127|1129|1127|1128.5|1127|4
1649073980000|2022-04-04 12:06:20|1128.8|1126.8|1128.8|1126.8|1129|1127|1128.5|1126.5|0
1649073990000|2022-04-04 12:06:30|1128.5|1127.3|1129|1127.5|1129|1127.5|1128.5|1127|7
1649074000000|2022-04-04 12:06:40|1128.8|1127.3|1129|1127.3|1129|1127.3|1128.8|1127.3|0
1649074010000|2022-04-04 12:06:50||1127||1127||1127.3||1127|0
1649074020000|2022-04-04 12:07:00|1129.3|1127.3|1129.3|1127.5|1129.3|1127.5|1129.3|1127.3|0
1649074030000|2022-04-04 12:07:10|1129||1129||1129||1129||1
1649074040000|2022-04-04 12:07:20|1129.3|1127.8|1129.8|1128|1130|1128.3|1129.3|1127.5|3
1649074050000|2022-04-04 12:07:30|1129.5|1127.8|1129.3|1127.8|1129.5|1127.8|1129|1127.5|10
1649074060000|2022-04-04 12:07:40|1129.5|1127.5|1129.5|1127.8|1129.5|1128.3|1129.5|1127.5|1
1649074070000|2022-04-04 12:07:50|1129.8|1128|1129.8|1128|1129.8|1128|1129.8|1127.8|0
1649074080000|2022-04-04 12:08:00|1129.3|1127.5|1129.5|1127.5|1129.5|1127.5|1129.3|1127.5|16
1649074090000|2022-04-04 12:08:10|1129.3|1127.8|1130.3|1128.3|1130.5|1128.3|1129.3|1127.8|3
1649074100000|2022-04-04 12:08:20||1128.5||1128.5||1128.5||1128.3|1
1649074110000|2022-04-04 12:08:30|1130.5|1128.8|1130.5|1129|1130.5|1129.3|1130.5|1128.5|20
1649074120000|2022-04-04 12:08:40|||||||||2
1649074130000|2022-04-04 12:08:50|1130.3|1129.3|1130.3|1128.5|1130.3|1129.3|1130.3|1128.5|0
1649074140000|2022-04-04 12:09:00|1129.5|1128.3|1129|1127.5|1130.3|1128.5|1129|1127.5|12
1649074150000|2022-04-04 12:09:10|1129.3|1127|1128.5|1126.8|1129.5|1127|1128.5|1126.5|4
1649074160000|2022-04-04 12:09:20|1128.8|1127|1129.3|1127|1129.3|1127|1128.8|1127|2
1649074170000|2022-04-04 12:09:30|1129|1126.8|1129|1126.8|1129|1126.8|1128.8|1126.8|0
1649074180000|2022-04-04 12:09:40|1129.3|1127.3|1129.5|1127.3|1129.5|1127.5|1129.3|1127.3|0
1649074190000|2022-04-04 12:09:50|1129.3|1127.5|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1649074200000|2022-04-04 12:10:00|1130|1128|1130.5|1128.3|1130.5|1128.3|1129.8|1127.8|0
1649074210000|2022-04-04 12:10:10|1130.3|1128.5|1130.5|1128.5|1130.5|1128.8|1130.3|1128.5|0
1649074220000|2022-04-04 12:10:20|1130.3|1128.8|1130.3|1128.3|1130.5|1128.8|1130.3|1128.3|0
1649074230000|2022-04-04 12:10:30|1130|1128|1130.5|1128.3|1130.5|1128.3|1130|1128|0
1649074240000|2022-04-04 12:10:40|1130.3|1128|1130|1128|1130.3|1128|1130|1128|0
1649074250000|2022-04-04 12:10:50|1129.8|1127.8|1130|1128|1130|1128|1129.8|1127.8|1
1649074260000|2022-04-04 12:11:00|1129.8|1127.8|1129.8|1127.8|1130|1128|1129.5|1127.5|0
1649074270000|2022-04-04 12:11:10|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1649074280000|2022-04-04 12:11:20|1130|1127.8|1130|1128|1130|1128|1130|1127.8|0
1649074290000|2022-04-04 12:11:30|1130.3|1127.8|1130|1128|1130.3|1128.3|1130|1127.8|2
1649074300000|2022-04-04 12:11:40|1129.8|1127.8|1130|1128|1130|1128|1129.8|1127.8|0
1649074310000|2022-04-04 12:11:50|1130.3|1128.3|1129.8|1127.8|1130.3|1128.3|1129.5|1127.5|2
1649074320000|2022-04-04 12:12:00|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1649074330000|2022-04-04 12:12:10|1129.3|1126.8|1129.3|1127.3|1129.5|1127.3|1128.8|1126.8|1
1649074340000|2022-04-04 12:12:20|1129|1127|1129.3|1127.5|1129.3|1127.5|1128.5|1126.5|9
1649074350000|2022-04-04 12:12:30|1129|1127.3|1129|1127.3|1129|1127.3|1128.8|1127|1
1649074360000|2022-04-04 12:12:40||1127||1127.3||1127.5||1127|0
1649074370000|2022-04-04 12:12:50|1129.8|1127.5|1128.8|1127|1130|1128.3|1128.8|1126.8|6
1649074380000|2022-04-04 12:13:00|1129|1126.8|1128.8|1126.8|1129|1127|1128.5|1126.8|2
1649074390000|2022-04-04 12:13:10|1129|1127|1129|1127|1129|1127.3|1128.8|1127|2
1649074400000|2022-04-04 12:13:20||1127.3||1127||1127.5||1127|0
1649074410000|2022-04-04 12:13:30||1127.3||1127.3||1127.3||1127.3|0
1649074430000|2022-04-04 12:13:50||1127.5||1127.3||1127.5||1127.3|0
1649074440000|2022-04-04 12:14:00|1129.8|1127.5|1129.3|1127.3|1129.8|1127.5|1129.3|1127.3|21
1649074460000|2022-04-04 12:14:20|1129.5|1127.5|1129.8|1127.8|1129.8|1127.8|1129.5|1127.5|0
1649074470000|2022-04-04 12:14:30|1129.5|1127.5|1129.3|1127.5|1129.8|1127.5|1129.3|1127.5|0
1649074480000|2022-04-04 12:14:40|1129.5||1129.5||1129.5||1129.5||0
1649074500000|2022-04-04 12:15:00|1129.8|1127.8|1129.8|1127.8|1130|1128|1129.5|1127.8|0
1649074510000|2022-04-04 12:15:10|1129.5|1128|1129.5|1127.8|1129.5|1128|1129.5|1127.8|0
1649074520000|2022-04-04 12:15:20|1129.8|1128|1130|1128.3|1130|1128.3|1129.8|1128|0
1649074540000|2022-04-04 12:15:40|1130.3||1130.3||1130.3||1130.3||0
1649074550000|2022-04-04 12:15:50|1130.5|1128.5|1130.3|1128.3|1130.5|1128.5|1130.3|1128.3|0
1649074560000|2022-04-04 12:16:00|1130.5|1128.5|1130.5|1128.5|1130.5|1129|1130.5|1128.3|0
1649074570000|2022-04-04 12:16:10||1128.8||1128.5||1129||1128.5|0
1649074580000|2022-04-04 12:16:20|1130.3|1128.3|1130.5|1128.5|1130.5|1128.5|1130.3|1128.3|0
1649074590000|2022-04-04 12:16:30|1130.3|1128.3|1130.5|1128.8|1130.5|1129|1130.3|1128.3|0
1649074600000|2022-04-04 12:16:40|1130.3|1129.3|1130|1128.3|1130.3|1129.3|1130|1128.3|3
1649074610000|2022-04-04 12:16:50|||||||||4
1649074620000|2022-04-04 12:17:00|1129.8|1127.8|1130.3|1128.5|1130.5|1128.5|1129.8|1127.8|0
1649074630000|2022-04-04 12:17:10|1130|1128.3|1130|1128|1130|1128.3|1130|1128|0
1649074650000|2022-04-04 12:17:30|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|2
1649074660000|2022-04-04 12:17:40|1130|1128|1130|1128|1130|1128|1130|1128|0
1649074670000|2022-04-04 12:17:50|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|5
1649074680000|2022-04-04 12:18:00|1130.5|1128.8|1130.5|1129|1130.5|1129|1130.5|1128.5|1
1649074690000|2022-04-04 12:18:10|1130|1128.3|1129.8|1128.3|1130|1128.3|1129.8|1128.3|0
1649074700000|2022-04-04 12:18:20|1129.5|1128|1130.5|1128.8|1130.5|1128.8|1129.3|1127.8|4
1649074710000|2022-04-04 12:18:30|1130.3|1128.5|1129.8|1128|1130.3|1128.8|1129.8|1128|0
1649074720000|2022-04-04 12:18:40|1129.3|1127.5|1129|1127|1129.5|1128|1128.3|1126.3|2
1649074730000|2022-04-04 12:18:50|1128.8|1127.3|1129.3|1127.3|1129.3|1127.5|1128.5|1127|0
1649074740000|2022-04-04 12:19:00|1129.5|1127.5|1128.5|1126.8|1129.8|1127.8|1128.5|1126.8|0
1649074750000|2022-04-04 12:19:10|1128.3|1126.5|1128.5|1126.8|1128.8|1127|1128|1126.3|0
1649074760000|2022-04-04 12:19:20|1128.3|1126.5|1128.3|1126.3|1128.3|1126.5|1128|1126.3|1
1649074770000|2022-04-04 12:19:30|1128.5|1126.5|1128.5|1126.5|1129|1127|1128.5|1126.5|0
1649074780000|2022-04-04 12:19:40|1128.3|1126.3|1128.5|1126.5|1128.8|1126.8|1128.3|1126.3|0
1649074790000|2022-04-04 12:19:50|1128.3|1126.8|1129|1127|1129|1127|1128.3|1126.8|5
1649074800000|2022-04-04 12:20:00|1128.8|1126.8|1129.5|1128|1129.5|1128|1128.8|1126.8|7
1649074810000|2022-04-04 12:20:10|1129.8|1128.3|1129.8|1128|1130|1128.3|1129.8|1128|1
1649074820000|2022-04-04 12:20:20|1130|1128.3|1130|1128.3|1130.3|1128.5|1130|1128|0
1649074830000|2022-04-04 12:20:30|1130.3|1128|1129.8|1128|1130.3|1128.3|1129.8|1128|0
1649074840000|2022-04-04 12:20:40|1129.5|1128.3|1129.8|1128.3|1129.8|1128.3|1129.5|1128|0
1649074850000|2022-04-04 12:20:50|1130|1128|1129.3|1127.5|1130|1128.3|1129|1127.5|16
1649074860000|2022-04-04 12:21:00|1129||1128.8||1129||1128.8||3
1649074870000|2022-04-04 12:21:10|1129|1126.8|1128.8|1127|1129|1127|1128.5|1126.8|14
1649074880000|2022-04-04 12:21:20|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|0
1649074890000|2022-04-04 12:21:30|1128.8|1127.5|1128.5|1127|1129.3|1127.5|1128.5|1127|0
1649074900000|2022-04-04 12:21:40|1128.8|1126.8|1128.5|1126.8|1128.8|1127|1128.5|1126.8|0
1649074910000|2022-04-04 12:21:50|1128.8|1127|1129.3|1127.3|1129.3|1127.3|1128.8|1127|0
1649074920000|2022-04-04 12:22:00|1129|1127.5|1129|1127.3|1129.3|1127.5|1129|1127.3|0
1649074930000|2022-04-04 12:22:10|1129.3|1127.5|1129.5|1127.8|1129.5|1127.8|1129.3|1127.5|0
1649074940000|2022-04-04 12:22:20|1129.3|1127.5|1129.5|1127.8|1129.5|1127.8|1129.3|1127.5|0
1649074950000|2022-04-04 12:22:30|1129.3|1127.5|1129|1127.3|1129.5|1128|1129|1127.3|0
1649074960000|2022-04-04 12:22:40|1128.5|1126.8|1128.5|1126.8|1129|1127|1128.5|1126.8|5
1649074970000|2022-04-04 12:22:50|1128.8|1127|1129.3|1127.3|1129.3|1127.3|1128.5|1126.5|1
1649074980000|2022-04-04 12:23:00|1129.5|1127.5|1130.5|1128|1130.5|1128|1129.5|1127.5|0
1649074990000|2022-04-04 12:23:10|1130.3||1130.3||1130.5||1130||0
1649075000000|2022-04-04 12:23:20|1130.5||1130.3||1130.5||1130||0
1649075010000|2022-04-04 12:23:30|1130.5|1128.3|1130.5|1128.5|1130.5|1128.5|1130.5|1128.3|0
1649075020000|2022-04-04 12:23:40|1130.3||1130.3||1130.5||1130.3||0
1649075030000|2022-04-04 12:23:50|1130|1128.3|1130|1127.8|1130|1128.3|1130|1127.8|0
1649075040000|2022-04-04 12:24:00|1129.3|1128|1129|1127|1129.3|1128|1129|1127|1
1649075050000|2022-04-04 12:24:10||1126.8||1127.3||1127.5||1126.8|1
1649075060000|2022-04-04 12:24:20||1127||1127.3||1127.3||1127|0
1649075070000|2022-04-04 12:24:30|1128.3|1127|1128.3|1126.8|1128.3|1127.3|1128.3|1126.8|1
1649075080000|2022-04-04 12:24:40|1128.8|1127|1129|1127|1129|1127|1128.8|1126.8|2
1649075090000|2022-04-04 12:24:50|1129.8|1127.8|1129.8|1127.8|1129.8|1128|1129.5|1127.5|0
1649075100000|2022-04-04 12:25:00|1130|1128|1130.5|1129|1130.5|1129.3|1130|1128|46
1649075110000|2022-04-04 12:25:10||1128.8||1129||1129||1128.5|70
1649075120000|2022-04-04 12:25:20|1129.8|1128.8|1130|1127.8|1130.5|1128.8|1129.8|1127.3|1
1649075130000|2022-04-04 12:25:30|1129.8|1127.5|1129.8|1127.8|1130.5|1128.3|1129.3|1127|0
1649075140000|2022-04-04 12:25:40|1130|1127.5|1130|1128|1130|1128.3|1130|1127.5|1
1649075150000|2022-04-04 12:25:50|1129.8|1127.5|1129.5|1127.5|1130|1128.3|1129.5|1127.5|0
1649075160000|2022-04-04 12:26:00|1129.3|1128|1130|1127.8|1130|1128.3|1129.3|1127.8|10
1649075170000|2022-04-04 12:26:10|1129.8|1128|1130|1128|1130.3|1128.3|1129.8|1127.8|0
1649075180000|2022-04-04 12:26:20|1129.8|1127.8|1129.8|1127.5|1130|1127.8|1129.5|1127.5|0
1649075190000|2022-04-04 12:26:30|1130|1127.8|1129.8|1127.5|1130|1127.8|1129.8|1127.5|0
1649075200000|2022-04-04 12:26:40|1130|1128|1130.5|1128.5|1130.5|1128.5|1130|1127.8|0
1649075210000|2022-04-04 12:26:50||1128.8||1128.5||1128.8||1128.5|0
1649075220000|2022-04-04 12:27:00||1128.8||1129||1129||1128.8|0
1649075230000|2022-04-04 12:27:10||1128.8||1129||1129||1128.8|0
1649075240000|2022-04-04 12:27:20||1129.3||1129||1129.3||1128.8|11
1649075250000|2022-04-04 12:27:30|1130.3|1128.8|1130.3|1128.5|1130.5|1129|1130.3|1128.3|11
1649075260000|2022-04-04 12:27:40|1130|1128.3|1130.5|1128.8|1130.5|1129.3|1130|1128.3|2
1649075270000|2022-04-04 12:27:50||1129||1129||1129||1128.8|0
1649075280000|2022-04-04 12:28:00|1130.3|1128.8|1130|1127.8|1130.5|1129|1130|1127.8|2
1649075290000|2022-04-04 12:28:10|1129.8|1127.5|1130.3|1128.3|1130.3|1128.5|1129.5|1127.5|0
1649075300000|2022-04-04 12:28:20|1130|1128.5|1130.5|1128.5|1130.5|1128.8|1130|1128.5|8
1649075310000|2022-04-04 12:28:30|1131|1128.8|1131|1129|1131|1129.5|1130.8|1128.8|1
1649075320000|2022-04-04 12:28:40|1130.8|1129.3|1131|1129.3|1131|1129.5|1130.8|1128.8|0
1649075330000|2022-04-04 12:28:50|1130.8|1129.5|1130.8|1128.8|1131|1129.5|1130.5|1128.8|0
1649075340000|2022-04-04 12:29:00|1131|1129|1130.8|1128.8|1131|1129|1130.5|1128.8|0
1649075350000|2022-04-04 12:29:10|1130.5|1129|1131|1129.3|1131|1129.3|1130.5|1129|0
1649075360000|2022-04-04 12:29:20||1129.5||1129||1129.5||1129|0
1649075370000|2022-04-04 12:29:30||1129.3||1129.3||1129.3||1129|0
1649075380000|2022-04-04 12:29:40|1130.8|1129.5|1130.8|1129|1130.8|1129.5|1130.8|1129|0
1649075390000|2022-04-04 12:29:50|1131|1129.3|1131|1129.3|1131|1129.3|1131|1129|0
1649075400000|2022-04-04 12:30:00|1130.8|1129|1131.3|1129.5|1131.3|1129.5|1130.8|1129|5
1649075410000|2022-04-04 12:30:10|1131||1131.3||1131.3||1131||0
1649075420000|2022-04-04 12:30:20||1129.8||1129.8||1129.8||1129.8|0
1649075430000|2022-04-04 12:30:30|1131|1129.3|1131|1129|1131.3|1129.5|1130.8|1128.8|2
1649075440000|2022-04-04 12:30:40|1131.3|1129.3|1131|1129.3|1131.3|1129.3|1130.8|1129|0
1649075450000|2022-04-04 12:30:50|1131.3|1129.8|1131.8|1129.8|1132|1129.8|1131.3|1129.8|3
1649075460000|2022-04-04 12:31:00|1132|1130|1132|1130|1132|1130|1131.8|1129.8|0
1649075470000|2022-04-04 12:31:10|1131.8|1129.8|1131.8|1129.8|1132|1130|1131.5|1129.8|0
1649075480000|2022-04-04 12:31:20|1132|1130|1132.3|1130.3|1132.3|1130.3|1131.8|1130|0
1649075490000|2022-04-04 12:31:30|1132|1130|1132|1130.3|1132.3|1130.5|1132|1130|0
1649075500000|2022-04-04 12:31:40|1132.3|1130.5|1132.3|1130.8|1132.3|1130.8|1132.3|1130.3|0
1649075510000|2022-04-04 12:31:50||1130.5||1130.5||1130.8||1130.5|0
1649075520000|2022-04-04 12:32:00|1132|1130.3|1131|1129.5|1132|1130.3|1131|1129.5|8
1649075530000|2022-04-04 12:32:10||1129.8||1129.3||1129.8||1129.3|8
1649075540000|2022-04-04 12:32:20|1131.8|1129.5|1132|1130|1132.3|1130.3|1131.5|1129.5|3
1649075550000|2022-04-04 12:32:30|1131.8|1129.8|1132.3|1130.3|1132.3|1130.3|1131.8|1129.8|0
1649075560000|2022-04-04 12:32:40|1132|1130.5|1131.5|1130|1132.5|1130.5|1131.5|1130|0
1649075570000|2022-04-04 12:32:50|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|1131.3|1129|10
1649075580000|2022-04-04 12:33:00|1131||1131.3||1131.5||1131||1
1649075590000|2022-04-04 12:33:10|1131.5|1129.5|1131.3|1129.5|1131.5|1129.8|1131.3|1129.5|0
1649075600000|2022-04-04 12:33:20|1131.5|1129.8|1131.5|1129.5|1131.5|1129.8|1131.5|1129.5|0
1649075620000|2022-04-04 12:33:40||1129.8||1130||1130.3||1129.8|2
1649075630000|2022-04-04 12:33:50||1129.5||1129.5||1129.5||1129.5|0
1649075640000|2022-04-04 12:34:00|1132.3|1129.8|1132|1130|1132.3|1130.3|1132|1129.8|28
1649075650000|2022-04-04 12:34:10|1132.3|1130.3|1132.5|1130.5|1132.5|1130.5|1132.3|1130.3|0
1649075660000|2022-04-04 12:34:20|1132.3|1130.3|1132.3|1130|1132.5|1130.5|1132.3|1130|1
1649075670000|2022-04-04 12:34:30|1132.5|1130.3|1132.5|1130.3|1132.5|1130.5|1132.3|1130|0
1649075680000|2022-04-04 12:34:40||1130.5||1130.5||1130.5||1130.5|0
1649075690000|2022-04-04 12:34:50||1130.3||1130.5||1130.5||1130|0
1649075700000|2022-04-04 12:35:00||1130.3||1130.3||1130.5||1130.3|0
1649075710000|2022-04-04 12:35:10|1133.5|1131.5|1133.5|1131.8|1134|1132.5|1133.5|1131.5|38
1649075720000|2022-04-04 12:35:20|1133.3|1131.5|1133.3|1131.8|1133.3|1131.8|1133.3|1131.5|0
1649075730000|2022-04-04 12:35:30|1133.5|1131.5|1133.8|1132|1133.8|1132.3|1133.5|1131.5|0
1649075740000|2022-04-04 12:35:40||1132.3||1132.3||1132.5||1132|0
1649075750000|2022-04-04 12:35:50|1133.5|1132|1133.5|1132|1134|1132|1133.5|1132|3
1649075760000|2022-04-04 12:36:00||1132.3||1132.3||1132.3||1131.8|2
1649075770000|2022-04-04 12:36:10||1132||1131.8||1132.3||1131.8|1
1649075780000|2022-04-04 12:36:20|1135.5|1132|1135|1133.3|1135.5|1133.3|1134.8|1132|9
1649075790000|2022-04-04 12:36:30|1135.3|1133|1135|1133|1135.5|1133.5|1135|1133|1
1649075800000|2022-04-04 12:36:40|1135.5|1133.3|1135.5|1133.5|1135.5|1133.5|1135.5|1133|0
1649075810000|2022-04-04 12:36:50|1137|1133.8|1137.3|1135.3|1137.5|1135.8|1136.8|1133.5|16
1649075820000|2022-04-04 12:37:00|1137.5|1135.5|1137|1135.3|1137.8|1135.8|1136.8|1134.8|0
1649075830000|2022-04-04 12:37:10|1137.8|1135|1137.3|1135.3|1137.8|1135.8|1137.3|1135|1
1649075840000|2022-04-04 12:37:20|1137.5|1135|1137|1134.8|1137.5|1135.3|1136.8|1134.8|0
1649075850000|2022-04-04 12:37:30|1136.8|1135|1137.5|1135.3|1137.5|1135.3|1136.8|1135|0
1649075860000|2022-04-04 12:37:40|1137.8|1135.5|1137.8|1135.8|1138.3|1135.8|1137.5|1135.5|0
1649075870000|2022-04-04 12:37:50|1137.5|1135.5|1138|1136|1138.5|1136|1137.5|1135.5|0
1649075880000|2022-04-04 12:38:00|1138.5|1136.3|1138.3|1136|1138.8|1136.5|1137.8|1136|0
1649075890000|2022-04-04 12:38:10|1137.8|1136.3|1137.8|1136.3|1138.3|1136.3|1137.8|1135.8|0
1649075900000|2022-04-04 12:38:20|1138.5|1136.5|1138.3|1136.3|1138.8|1137|1138.3|1136.3|2
1649075910000|2022-04-04 12:38:30|1138.5|1136.5|1140.5|1138.5|1140.5|1138.5|1138.3|1136.3|1
1649075920000|2022-04-04 12:38:40||1138.8||1139||1139||1138.8|0
1649075930000|2022-04-04 12:38:50|1141.5|1139.3|1140.5|1138.5|1141.5|1139.8|1140.5|1138.5|6
1649075940000|2022-04-04 12:39:00|1141|1138.8|1141|1139.8|1141.3|1139.8|1140.5|1138.5|11
1649075950000|2022-04-04 12:39:10|1140.8|1139|1141|1139.3|1141|1139.3|1140.8|1138.8|9
1649075960000|2022-04-04 12:39:20|1140.8|1139|1140.8|1138.8|1141|1139.3|1140.8|1138.8|0
1649075970000|2022-04-04 12:39:30|1140.5|1138.5|1140|1138|1140.8|1139|1140|1138|0
1649075980000|2022-04-04 12:39:40|1140.3|1138.3|1139.5|1137.5|1140.3|1138.5|1139.5|1137.5|0
1649075990000|2022-04-04 12:39:50|1139.3||1139.3||1139.5||1139.3||0
1649076000000|2022-04-04 12:40:00|1139|1137.8|1139.5|1137.5|1139.8|1137.8|1139|1137.5|0
1649076010000|2022-04-04 12:40:10|1139.8|1137.8|1139.3|1137.8|1139.8|1137.8|1139.3|1137.5|1
1649076020000|2022-04-04 12:40:20|1139.5|1138|1139.5|1137.5|1139.5|1138|1139.5|1137.5|8
1649076030000|2022-04-04 12:40:30|1139.3|1137.8|1138.8|1136.3|1139.3|1137.8|1138.8|1136.3|3
1649076040000|2022-04-04 12:40:40|1139|1136.5|1138.3|1136.5|1139|1136.8|1138.3|1136|0
1649076050000|2022-04-04 12:40:50|1138|1136.3|1138|1136|1138.3|1136.3|1137.8|1136|1
1649076060000|2022-04-04 12:41:00|1138.3|1136.3|1137.8|1135.8|1138.3|1136.3|1137.8|1135.8|0
1649076070000|2022-04-04 12:41:10|1137.5|1135.5|1137.8|1135.8|1138|1136.3|1137.3|1135.3|0
1649076080000|2022-04-04 12:41:20|1138|1136|1138.3|1136.3|1138.3|1136.3|1137.5|1135.8|1
1649076090000|2022-04-04 12:41:30|1138|1136|1138|1136|1138.3|1136.3|1138|1136|0
1649076100000|2022-04-04 12:41:40|1138.3|1136.3|1137.8|1136|1138.3|1136.3|1137.8|1136|0
1649076110000|2022-04-04 12:41:50|1138|1135.8|1137.3|1135.5|1138|1135.8|1137.3|1135.5|1
1649076120000|2022-04-04 12:42:00|1137.5|1136|1138|1136|1138.3|1136.3|1137.5|1135.8|2
1649076130000|2022-04-04 12:42:10|1137.3|1135.5|1137.5|1135.5|1137.5|1135.5|1137.3|1135.5|0
1649076140000|2022-04-04 12:42:20|1137.8|1135.8|1137.5|1135.5|1137.8|1135.8|1137.5|1135.5|1
1649076150000|2022-04-04 12:42:30|1137.8|1135.8|1138.3|1136.3|1138.3|1136.3|1137.8|1135.8|0
1649076160000|2022-04-04 12:42:40|1139|1136.5|1138.8|1136.8|1139|1136.8|1138.5|1136.5|5
1649076170000|2022-04-04 12:42:50|1138.5|1137|1139|1137|1139|1137|1138.3|1137|6
1649076180000|2022-04-04 12:43:00|1138.8|1137.3|1138.8|1137|1139|1137.5|1138.5|1137|5
1649076190000|2022-04-04 12:43:10|1139|1137.3|1139|1137.3|1139|1137.3|1139|1137|0
1649076200000|2022-04-04 12:43:20|1138.8|1137|1138.5|1136.5|1138.8|1137.3|1138.3|1136.5|4
1649076210000|2022-04-04 12:43:30|1138.3|1136.8|1138.3|1136.5|1138.3|1136.8|1138.3|1136.5|4
1649076220000|2022-04-04 12:43:40|1138.5|1136.3|1138.8|1137.3|1138.8|1137.3|1138|1136.3|3
1649076230000|2022-04-04 12:43:50|1139|1137.5|1138.8|1137|1139.3|1137.5|1138.8|1137|3
1649076240000|2022-04-04 12:44:00|1139.5|1137.5|1139.5|1137.8|1140|1138|1139.3|1137.5|0
1649076250000|2022-04-04 12:44:10|1139.8|1138|1140|1138|1140|1138|1139.5|1137.8|1
1649076260000|2022-04-04 12:44:20|1139.8|1138.5|1139.5|1137.8|1140.3|1138.5|1139.5|1137.8|6
1649076270000|2022-04-04 12:44:30|1139.8|1138|1140|1138.3|1140.3|1138.5|1139.5|1137.8|18
1649076280000|2022-04-04 12:44:40|1140.3|1138.5|1138.5|1136.3|1140.3|1138.5|1138|1136|42
1649076290000|2022-04-04 12:44:50|1138.3|1137|1138.5|1136.8|1138.5|1137|1138.3|1136.8|1
1649076300000|2022-04-04 12:45:00|1138.3|1136.5|1138.5|1136.8|1138.5|1137|1138.3|1136.5|4
1649076310000|2022-04-04 12:45:10|1138.3|1137|1138.3|1136.3|1138.5|1137|1138.3|1136.3|1
1649076320000|2022-04-04 12:45:20|1138.5|1136.5|1138.5|1137|1138.5|1137|1138.5|1136.5|19
1649076330000|2022-04-04 12:45:30|1138.3|1136.5|1138.3|1136.5|1138.5|1136.5|1138.3|1136.5|1
1649076340000|2022-04-04 12:45:40|1138.5|1136.3|1138.3|1136|1138.5|1136.5|1138|1136|0
1649076350000|2022-04-04 12:45:50|1137.8|1135.5|1137.5|1135.8|1138|1136.3|1137.5|1135.5|0
1649076360000|2022-04-04 12:46:00|1137.8|1136|1137.8|1136|1138|1136.3|1137.5|1135.5|0
1649076370000|2022-04-04 12:46:10|1137.5|1135.8|1137.8|1136|1137.8|1136|1137.3|1135.5|1
1649076380000|2022-04-04 12:46:20|1138|1136.3|1138|1136|1138.3|1136.3|1137.8|1136|0
1649076390000|2022-04-04 12:46:30|1138.3|1136.3|1138|1136.3|1138.3|1136.5|1137.8|1136.3|0
1649076400000|2022-04-04 12:46:40|1138.3|1136.5|1138|1136.3|1138.5|1136.8|1138|1136|4
1649076410000|2022-04-04 12:46:50|1138.3|1136.5|1137.8|1136|1138.3|1136.5|1137.8|1135.8|3
1649076420000|2022-04-04 12:47:00|1138|1135.8|1137.5|1135.5|1138|1136.3|1137.5|1135.5|1
1649076430000|2022-04-04 12:47:10|1137.3|1135.3|1137.3|1135.3|1137.3|1135.5|1137.3|1135.3|0
1649076440000|2022-04-04 12:47:20|1137.5|1135.5|1137.5|1135.8|1137.8|1136|1137.5|1135.3|0
1649076450000|2022-04-04 12:47:30|1137.8|1136|1137.8|1135.8|1138|1136.3|1137.5|1135.5|0
1649076460000|2022-04-04 12:47:40|1137.5|1136|1137.8|1136|1138|1136.3|1137.5|1135.8|0
1649076470000|2022-04-04 12:47:50|1138|1135.8|1137.8|1136|1138|1136|1137.5|1135.5|1
1649076480000|2022-04-04 12:48:00|1138|1136.3|1137.5|1135.5|1138.3|1136.5|1137.5|1135.5|0
1649076490000|2022-04-04 12:48:10|1137.8|1135.8|1137.8|1135.8|1138|1136|1137.5|1135.8|0
1649076500000|2022-04-04 12:48:20|1138|1136|1138.3|1136.3|1138.3|1136.5|1138|1136|0
1649076510000|2022-04-04 12:48:30|1138|1136.5|1138|1135.8|1138|1136.5|1137.8|1135.8|0
1649076520000|2022-04-04 12:48:40|1138.3|1136|1138.3|1136.3|1138.3|1136.3|1138.3|1136|10
1649076530000|2022-04-04 12:48:50|1138.5|1136.8|1138.5|1136.8|1138.5|1137|1138.5|1136.5|8
1649076540000|2022-04-04 12:49:00||1136.5||1136.5||1136.5||1136.5|0
1649076550000|2022-04-04 12:49:10||1136.8||1136.5||1136.8||1136.5|1
1649076560000|2022-04-04 12:49:20||1136.8||1136.5||1136.8||1136.5|0
1649076570000|2022-04-04 12:49:30|1138.3|1136.3|1138|1136|1138.5|1136.5|1138|1136|1
1649076580000|2022-04-04 12:49:40|1138.3|1136.3|1137.5|1135.3|1138.3|1136.3|1137|1135|0
1649076590000|2022-04-04 12:49:50|1137.3|1135|1137|1135|1137.5|1135.3|1137|1134.8|0
1649076600000|2022-04-04 12:50:00|1136.8|1134.8|1136.5|1134.3|1136.8|1134.8|1136.5|1134.3|0
1649076610000|2022-04-04 12:50:10|1136.3|1134|1136.5|1134.5|1136.8|1134.8|1136.3|1134|0
1649076620000|2022-04-04 12:50:20|1137|1135|1136.5|1134.3|1137|1135|1136.3|1134|0
1649076630000|2022-04-04 12:50:30|1137|1134.5|1135.3|1133.3|1137|1135|1135.3|1133.3|0
1649076640000|2022-04-04 12:50:40|1134.8|1133.5|1134.5|1132.5|1134.8|1133.5|1134.5|1132.5|5
1649076650000|2022-04-04 12:50:50|1134.3|1132.3|1133.5|1131.5|1134.3|1132.3|1133.5|1131.5|0
1649076660000|2022-04-04 12:51:00|1133.8|1132|1134.3|1132.3|1134.3|1132.5|1133.5|1131.5|0
1649076670000|2022-04-04 12:51:10|1133.8|1132|1134.5|1132.5|1135.3|1133.3|1133.8|1132|2
1649076680000|2022-04-04 12:51:20|1135|1132.8|1134.8|1132.5|1135.5|1133.3|1134.5|1132.3|1
1649076690000|2022-04-04 12:51:30|1135|1133|1134.8|1132.8|1135.3|1133|1134.8|1132.5|0
1649076700000|2022-04-04 12:51:40|1135.3|1133|1135.5|1133.3|1135.5|1133.3|1135|1132.8|0
1649076710000|2022-04-04 12:51:50|1135.8|1133.5|1135.5|1133.5|1136.3|1134|1134.5|1132.5|0
1649076720000|2022-04-04 12:52:00|1135.8|1133.8|1135.8|1134|1136|1134.3|1135.8|1133.5|0
1649076730000|2022-04-04 12:52:10|1136|1134.3|1136.3|1134.5|1136.5|1134.5|1136|1134|3
1649076740000|2022-04-04 12:52:20|1136.5|1134.8|1135.8|1133.8|1136.5|1134.8|1135.8|1133.8|10
1649076750000|2022-04-04 12:52:30|1136|1133.5|1135.5|1133.8|1136|1133.8|1135.5|1133.3|0
1649076760000|2022-04-04 12:52:40|1135.8|1133.5|1135.3|1133.8|1135.8|1133.8|1135.3|1133.5|0
1649076770000|2022-04-04 12:52:50|1135|1133.5|1135|1133.5|1135.3|1133.8|1135|1133.3|0
1649076780000|2022-04-04 12:53:00|1135.3|1133.3|1135.5|1133.5|1135.5|1133.5|1135.3|1133|2
1649076790000|2022-04-04 12:53:10|1135.3|1133|1135|1133|1135.3|1133.3|1134.8|1132.8|0
1649076800000|2022-04-04 12:53:20|1134.8|1133.8|1134.5|1132.8|1134.8|1133.8|1134.5|1132.8|1
1649076810000|2022-04-04 12:53:30|1134.8|1133|1134.8|1133|1134.8|1133|1134.8|1132.8|0
1649076820000|2022-04-04 12:53:40|1135|1133.3|1135|1133.3|1135.3|1133.3|1135|1133|0
1649076830000|2022-04-04 12:53:50||1133||1132.8||1133.3||1132.8|1
1649076840000|2022-04-04 12:54:00|1134.8|1133|1135|1133.3|1135.5|1133.3|1134.8|1132.8|0
1649076850000|2022-04-04 12:54:10|1135.5|1133.5|1135.5|1133.3|1135.5|1133.5|1135.3|1133.3|0
1649076860000|2022-04-04 12:54:20|1135|1133.5|1134.5|1132.8|1135|1133.5|1134.5|1132.8|0
1649076870000|2022-04-04 12:54:30|1134.8|1131.5|1134|1132|1134.8|1132|1133.8|1131.5|10
1649076880000|2022-04-04 12:54:40|1133.8|1131.8|1133|1131.3|1134|1132|1133|1131|1
1649076890000|2022-04-04 12:54:50|1133.3|1131.5|1133|1131|1133.5|1131.5|1133|1131|0
1649076900000|2022-04-04 12:55:00|1133.3|1131.3|1133.8|1131.8|1133.8|1131.8|1133.3|1131|0
1649076910000|2022-04-04 12:55:10|1133.5|1131.5|1133.5|1131.8|1133.5|1131.8|1133.5|1131.5|0
1649076920000|2022-04-04 12:55:20|1133.8|1131.5|1133.5|1131.5|1133.8|1132|1133.5|1131.5|0
1649076930000|2022-04-04 12:55:30|1133.8|1131.8|1133.3|1131.5|1133.8|1132|1133.3|1131.5|1
1649076940000|2022-04-04 12:55:40|1133.5|1131.3|1133.3|1131.3|1133.8|1131.3|1132.8|1131|4
1649076950000|2022-04-04 12:55:50|1133.5|1131.8|1133.8|1131.8|1134|1131.8|1133.5|1131.5|0
1649076960000|2022-04-04 12:56:00|1134|1131.5|1134|1131.8|1134.3|1132|1133.8|1131.5|0
1649076970000|2022-04-04 12:56:10|1133.8|1132|1133.8|1131.8|1134|1132|1133.8|1131.8|0
1649076980000|2022-04-04 12:56:20|1134|1131.5|1133.5|1131.5|1134|1131.5|1133.5|1131.5|0
1649076990000|2022-04-04 12:56:30|1133.8|1131.8|1133.8|1131.8|1133.8|1131.8|1133.5|1131.8|0
1649077000000|2022-04-04 12:56:40|1134|1132.3|1134|1132.5|1134|1132.5|1133.8|1132.3|1
1649077010000|2022-04-04 12:56:50|1134.3||1134.5||1134.5||1134.3||4
1649077020000|2022-04-04 12:57:00|1134.8|1132.8|1135|1133|1135|1133|1134.5|1132.8|0
1649077030000|2022-04-04 12:57:10|1135.5|1133.3|1135|1133|1135.5|1133.5|1134.8|1132.8|0
1649077040000|2022-04-04 12:57:20|1135.3|1133.3|1134.5|1133|1135.3|1133.3|1134.5|1132.8|4
1649077050000|2022-04-04 12:57:30|1134.8|1132.8|1135|1133|1135|1133.3|1134.8|1132.8|41
1649077060000|2022-04-04 12:57:40|1135.5|1133.5|1135.8|1134|1136|1134.3|1135.5|1133|39
1649077070000|2022-04-04 12:57:50|1136.3|1134.3|1136|1134.3|1136.3|1134.5|1135.8|1133.8|7
1649077080000|2022-04-04 12:58:00|1136.3|1134.5|1136|1134.5|1136.5|1134.8|1136|1134.5|51
1649077090000|2022-04-04 12:58:10|1136.5|1134.8|1136.3|1134.8|1136.5|1134.8|1136|1134.5|5
1649077100000|2022-04-04 12:58:20|1136|1135|1137|1135|1137|1135|1136|1135|23
1649077110000|2022-04-04 12:58:30|1137.3|1135.3|1137.3|1135.5|1137.5|1135.8|1137|1135.3|1
1649077120000|2022-04-04 12:58:40|1137.5|1135.3|1137.3|1135.5|1137.5|1135.8|1137.3|1135.3|2
1649077130000|2022-04-04 12:58:50|1137|1135.3|1137.3|1135.3|1137.3|1135.3|1137|1135.3|0
1649077140000|2022-04-04 12:59:00|1137.5|1135.8|1138|1136|1138|1136|1137.3|1135.5|0
1649077150000|2022-04-04 12:59:10|1137.8|1135.8|1137.8|1136|1138|1136|1137.8|1135.8|1
1649077160000|2022-04-04 12:59:20|1138|1136.3|1137.5|1135|1138|1136.5|1137.5|1135|1
1649077170000|2022-04-04 12:59:30|1137.8|1135.5|1138|1136|1138.3|1136|1137.8|1135.5|0
1649077180000|2022-04-04 12:59:40|1138.3|1136.3|1138.3|1136.3|1138.5|1136.3|1138|1136.3|0
1649077190000|2022-04-04 12:59:50|1138|1135.5|1138|1136|1138.3|1136|1137.5|1135.5|1
1649077200000|2022-04-04 13:00:00|1138.3|1135.5|1135|1133.3|1138.3|1135.8|1134.8|1133|5
1649077210000|2022-04-04 13:00:10|1135.5|1133.5|1135.8|1134|1136.3|1134|1135.5|1133.5|8
1649077220000|2022-04-04 13:00:20|1135.5|1133.8|1135.8|1133.8|1135.8|1134.3|1135.5|1133.8|3
1649077230000|2022-04-04 13:00:30|1136.3|1134.3|1135.5|1133.8|1136.5|1134.5|1135.5|1133.8|0
1649077240000|2022-04-04 13:00:40|1135.8|1133.5|1136.3|1134.3|1136.3|1134.3|1135.5|1133.5|0
1649077250000|2022-04-04 13:00:50|1136|1134|1136.3|1135|1136.3|1135|1135.8|1134|6
1649077260000|2022-04-04 13:01:00|1136.5|1134.3|1136.3|1134.3|1136.5|1134.3|1136.3|1134.3|31
1649077270000|2022-04-04 13:01:10|1135.8|1133.5|1135.5|1133.5|1135.8|1133.5|1135.5|1133.5|0
1649077280000|2022-04-04 13:01:20|1135.8|1133.8|1135.8|1133.8|1135.8|1134|1135.5|1133.8|0
1649077290000|2022-04-04 13:01:30|1135.5|1134|1136.3|1134.8|1136.3|1135|1135.3|1133.8|5
1649077300000|2022-04-04 13:01:40||1135||1134.8||1135||1134.5|7
1649077310000|2022-04-04 13:01:50||1134.5||1134.8||1134.8||1134.5|7
1649077320000|2022-04-04 13:02:00|1136|1134.5|1136.3|1134.8|1136.3|1134.8|1136|1134.5|3
1649077330000|2022-04-04 13:02:10|||||||||3
1649077340000|2022-04-04 13:02:20|1136.8|1135|1137.3|1135.3|1137.3|1135.5|1136.8|1135|6
1649077350000|2022-04-04 13:02:30|1137|1134.8|1136.3|1134.5|1137.3|1134.8|1136.3|1134.3|0
1649077360000|2022-04-04 13:02:40|1136.5|1134.8|1136.5|1134.8|1136.8|1134.8|1136.5|1134.5|0
1649077370000|2022-04-04 13:02:50|1136.8|1134.5|1136.3|1134.5|1136.8|1134.8|1136.3|1134.5|1
1649077380000|2022-04-04 13:03:00|1136|1134|1136.5|1134.8|1136.5|1134.8|1136|1134|0
1649077390000|2022-04-04 13:03:10|1136.3|1134.5|1135.8|1134|1136.3|1134.5|1135.8|1134|0
1649077400000|2022-04-04 13:03:20|1135.5|1133.8|1136|1134|1136|1134.3|1135.5|1133.8|1
1649077410000|2022-04-04 13:03:30|1135.8|1133.8|1135.8|1134|1136|1134.3|1135.8|1133.8|0
1649077420000|2022-04-04 13:03:40|1136|1134.3|1136|1133.8|1136|1134.3|1135.8|1133.8|3
1649077430000|2022-04-04 13:03:50|1135.8|1134|1135.8|1134|1135.8|1134|1135.8|1134|0
1649077440000|2022-04-04 13:04:00|1135.5|1133.8|1135.5|1133.5|1136|1134|1135.3|1133.3|0
1649077450000|2022-04-04 13:04:10|1135.3|1133|1135.5|1133.8|1135.5|1133.8|1134.8|1133|0
1649077460000|2022-04-04 13:04:20|1135.8|1133.5|1135.5|1133.5|1136|1134|1135.5|1133.5|2
1649077470000|2022-04-04 13:04:30|1135.3|1133.3|1135|1133.3|1135.3|1133.5|1135|1133|0
1649077480000|2022-04-04 13:04:40|1135.3|1133.5|1135|1133.3|1135.3|1133.5|1135|1133.3|3
1649077490000|2022-04-04 13:04:50|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|0
1649077500000|2022-04-04 13:05:00|1135.8|1133.8|1136.8|1134.5|1137.5|1135.5|1135.5|1133.8|0
1649077510000|2022-04-04 13:05:10|1137|1134.8|1137.5|1135.8|1137.5|1135.8|1137|1134.8|1
1649077520000|2022-04-04 13:05:20|1137.8|1136|1137.5|1136|1138|1136|1137.5|1136|6
1649077530000|2022-04-04 13:05:30|1137.8|1135.5|1137|1135|1137.8|1136|1136.5|1134.8|1
1649077540000|2022-04-04 13:05:40|1136.8|1135.3|1136.8|1134.8|1137.3|1135.5|1136.8|1134.8|0
1649077550000|2022-04-04 13:05:50|1136.5|1135|1136.8|1135|1136.8|1135|1136.5|1134.8|0
1649077560000|2022-04-04 13:06:00|1137|1135.3|1137.3|1135.5|1137.5|1135.8|1137|1135.3|2
1649077570000|2022-04-04 13:06:10|1137.5|1135.8|1137.8|1136|1138|1136|1137.3|1135.5|2
1649077580000|2022-04-04 13:06:20|1138.3|1136.3|1139|1137|1139.3|1137|1138|1136.3|0
1649077590000|2022-04-04 13:06:30|1139.3|1136.8|1139.5|1137.3|1139.5|1137.3|1139.3|1136.8|0
1649077600000|2022-04-04 13:06:40|1139.8|1137.8|1140.5|1138.5|1140.8|1138.8|1139.8|1137.8|0
1649077610000|2022-04-04 13:06:50|1140.8|1138.8|1140.3|1138|1140.8|1138.8|1140|1138|1
1649077620000|2022-04-04 13:07:00|1139.8|1137.8|1139.8|1137.8|1140.3|1138|1139.8|1137.8|0
1649077630000|2022-04-04 13:07:10|1140|1138|1140.5|1138.3|1140.5|1138.3|1140|1137.8|1
1649077640000|2022-04-04 13:07:20|1140.8|1138.5|1140.5|1138.3|1140.8|1138.5|1140.3|1138.3|0
1649077650000|2022-04-04 13:07:30|1140.8|1138.5|1140.5|1138.5|1140.8|1138.8|1140.5|1138.5|2
1649077660000|2022-04-04 13:07:40|1140.8|1138.8|1140.8|1138.8|1141|1139|1140.8|1138.8|1
1649077670000|2022-04-04 13:07:50|1141|1139|1140.3|1138.3|1141|1139|1140.3|1138.3|0
1649077680000|2022-04-04 13:08:00|1140.5|1138.5|1140.8|1138.8|1140.8|1138.8|1140|1138.3|3
1649077690000|2022-04-04 13:08:10|1140.5|1139.3|1140.5|1139.3|1140.8|1139.3|1140.5|1139.3|1
1649077700000|2022-04-04 13:08:20|1140.8|1138.5|1139.8|1138.3|1140.8|1138.8|1139.8|1138|3
1649077710000|2022-04-04 13:08:30|1139.5|1138|1139.5|1137.8|1139.5|1138|1139|1137.3|1
1649077720000|2022-04-04 13:08:40|1139.8|1138|1139|1137.3|1139.8|1138|1139|1137.3|0
1649077730000|2022-04-04 13:08:50|1138.8|1137|1138.5|1136.8|1138.8|1137|1138.5|1136.5|0
1649077740000|2022-04-04 13:09:00|1138.8|1136.5|1138.8|1136.8|1138.8|1136.8|1138.3|1136.5|14
1649077750000|2022-04-04 13:09:10||1137||1136.8||1137||1136.8|0
1649077760000|2022-04-04 13:09:20|1138.5|1137|1137.8|1135.8|1138.5|1137|1137.8|1135.8|2
1649077770000|2022-04-04 13:09:30|1138|1136|1137.8|1135.8|1138|1136|1137.8|1135.8|0
1649077780000|2022-04-04 13:09:40|1138|1136|1138.3|1136.5|1138.8|1136.5|1138|1136|0
1649077790000|2022-04-04 13:09:50|1138|1136.3|1137.8|1136|1138|1136.3|1137.8|1136|0
1649077800000|2022-04-04 13:10:00|1138|1136.3|1137.5|1135.8|1138|1136.3|1137.5|1135.5|0
1649077810000|2022-04-04 13:10:10|1137.3|1135.5|1137.3|1135.3|1137.3|1135.5|1137.3|1135.3|0
1649077820000|2022-04-04 13:10:20|1137.5|1135.5|1137.3|1135.3|1137.5|1135.5|1136.8|1135|1
1649077830000|2022-04-04 13:10:30|1137|1135.5|1137.8|1136|1138|1136|1137|1135.3|0
1649077840000|2022-04-04 13:10:40|1138|1136.3|1137.3|1135.8|1138|1136.3|1137.3|1135.8|8
1649077850000|2022-04-04 13:10:50|1137.5|1135.5|1137.3|1135.3|1137.5|1135.5|1137.3|1135.3|0
1649077860000|2022-04-04 13:11:00|1137|1135.5|1137.5|1135.5|1137.5|1135.8|1137|1135.5|1
1649077870000|2022-04-04 13:11:10|1137.3|1135.3|1137.8|1136|1138|1136|1137.3|1135.3|0
1649077880000|2022-04-04 13:11:20|1138.3|1136.3|1138|1136.3|1138.3|1136.5|1138|1136.3|2
1649077890000|2022-04-04 13:11:30|1138.3|1136.5|1138.5|1136.8|1138.5|1137|1138|1136.5|1
1649077900000|2022-04-04 13:11:40|1139|1137|1139.3|1137.3|1139.3|1137.5|1139|1137|3
1649077910000|2022-04-04 13:11:50||1137.5||1137.3||1137.5||1137.3|0
1649077920000|2022-04-04 13:12:00|1139.5|1137|1139|1137|1139.5|1137.3|1139|1137|0
1649077930000|2022-04-04 13:12:10||1137.3||1137||1137.3||1136.8|0
1649077940000|2022-04-04 13:12:20|1138.8|1137.3|1138.8|1136.8|1138.8|1137.3|1138.8|1136.8|0
1649077950000|2022-04-04 13:12:30|1138.5|1136.3|1138.5|1136.3|1138.5|1136.3|1138.5|1136.3|0
1649077960000|2022-04-04 13:12:40|1138.3|1136.5|1138.3|1136.3|1138.3|1136.5|1138.3|1136.3|0
1649077970000|2022-04-04 13:12:50|1138|1136|1139.5|1137.5|1139.5|1137.5|1138|1136|0
1649077980000|2022-04-04 13:13:00|1139.3|1137.3|1139.3|1137.5|1139.5|1138|1139|1137.3|4
1649077990000|2022-04-04 13:13:10|1139|1137.3|1139.3|1137.5|1139.8|1138|1139|1137.3|3
1649078000000|2022-04-04 13:13:20||1137.8||1137.8||1137.8||1137.8|0
1649078010000|2022-04-04 13:13:30|1139|1137.3|1139|1137|1139.3|1137.3|1138.8|1136.8|2
1649078020000|2022-04-04 13:13:40|1138.8|1136.8|1138|1136|1138.8|1137|1138|1136|3
1649078030000|2022-04-04 13:13:50|1137.8|1135.5|1137.8|1136|1138|1136|1137.8|1135.5|4
1649078040000|2022-04-04 13:14:00|1137.5|1135.8|1139.5|1137.8|1139.5|1137.8|1137.5|1135.8|7
1649078050000|2022-04-04 13:14:10|1141|1137.5|1140.8|1139|1141|1139|1140.5|1137.5|8
1649078060000|2022-04-04 13:14:20|1140.5|1139.3|1141.8|1140|1142.3|1140|1140.5|1139|3
1649078070000|2022-04-04 13:14:30|1141.5|1140.3|1141.8|1139.8|1141.8|1140.5|1141.5|1139.5|2
1649078080000|2022-04-04 13:14:40|1141.5|1139.5|1142|1140.3|1142|1140.3|1141.3|1139.3|4
1649078090000|2022-04-04 13:14:50|1141.5|1139.8|1142|1139.8|1142|1139.8|1141.5|1139.5|0
1649078100000|2022-04-04 13:15:00|1141.8|1139.5|1142.3|1140.3|1142.3|1140.3|1141.3|1139.5|8
1649078110000|2022-04-04 13:15:10|1142|1140.5|1142|1140.5|1142.3|1140.5|1142|1140.5|0
1649078120000|2022-04-04 13:15:20|1141.8|1140.3|1141.5|1139.8|1142|1140.5|1141.5|1139.8|4
1649078130000|2022-04-04 13:15:30|1141.3|1139.5|1139|1136.8|1141.3|1139.5|1138.8|1136.8|13
1649078140000|2022-04-04 13:15:40|1138.8|1137|1138.3|1136.5|1139|1137|1138.3|1136.5|0
1649078150000|2022-04-04 13:15:50|1138|1136|1138.3|1136.3|1138.3|1136.3|1138|1136|6
1649078160000|2022-04-04 13:16:00|1138|1136|1138.3|1136.3|1138.3|1136.3|1138|1136|2
1649078170000|2022-04-04 13:16:10|1138|1136|1138.8|1137.3|1138.8|1137.3|1138|1136|8
1649078180000|2022-04-04 13:16:20|1138.3|1136.3|1138|1136|1138.3|1136.3|1137.8|1136|9
1649078190000|2022-04-04 13:16:30|1137.5|1135.3|1138|1135.8|1138|1135.8|1137.5|1135.3|4
1649078200000|2022-04-04 13:16:40|1137.8|1135.5|1137.5|1135.5|1137.8|1135.5|1137.3|1135.5|5
1649078210000|2022-04-04 13:16:50|1136.8|1134.8|1135.8|1134|1137|1135|1135.8|1134|4
1649078220000|2022-04-04 13:17:00|1135.5|1133.8|1135.8|1134|1136|1134|1135.3|1133.3|3
1649078230000|2022-04-04 13:17:10|1136|1134.3|1135.3|1133.5|1136.5|1134.8|1135.3|1133.3|5
1649078240000|2022-04-04 13:17:20|1135|1133.8|1135|1133.5|1135.3|1133.8|1135|1132.8|6
1649078250000|2022-04-04 13:17:30||1133.3||1133.3||1133.5||1133|0
1649078260000|2022-04-04 13:17:40|1134.8|1132.8|1135|1133|1135|1133.5|1134.8|1132.8|0
1649078270000|2022-04-04 13:17:50||1133.3||1133.3||1133.3||1133|0
1649078280000|2022-04-04 13:18:00|1135.5|1133.8|1136.3|1134.5|1136.3|1134.5|1135.3|1133.3|0
1649078290000|2022-04-04 13:18:10|1136.5|1134.3|1137.5|1135.5|1137.5|1135.5|1136.5|1134.3|14
1649078300000|2022-04-04 13:18:20|1137.8|1135.8|1137.5|1135.5|1138|1135.8|1137.5|1135.5|0
1649078310000|2022-04-04 13:18:30|1137.8|1135.8|1138|1136.3|1138|1136.3|1137.8|1135.8|2
1649078320000|2022-04-04 13:18:40|1138.8|1136.8|1138.3|1136.8|1138.8|1136.8|1138.3|1136.5|0
1649078330000|2022-04-04 13:18:50|1138.8|1136.5|1138.5|1136.5|1138.8|1136.5|1138.5|1136.5|0
1649078340000|2022-04-04 13:19:00|1138.8|1136.8|1139|1136.8|1139|1137.3|1138.5|1136.5|2
1649078350000|2022-04-04 13:19:10||1137.3||1137.3||1137.3||1137|0
1649078360000|2022-04-04 13:19:20|1138.8|1137.5|1138|1136.5|1138.8|1137.5|1138|1136.5|1
1649078370000|2022-04-04 13:19:30|1138.3||1137.8||1138.3||1137.8||1
1649078380000|2022-04-04 13:19:40|1138.5|1136.8|1138.3|1136.8|1138.8|1136.8|1138.3|1136.8|5
1649078390000|2022-04-04 13:19:50|1138|1135.3|1137.3|1135.5|1138|1135.5|1137.3|1135.3|9
1649078400000|2022-04-04 13:20:00|1137.8|1135.8|1138|1136.3|1138.5|1136.5|1137.8|1135.8|2
1649078410000|2022-04-04 13:20:10|1137.8|1136|1137.5|1135.8|1138|1136|1137.5|1135.8|0
1649078420000|2022-04-04 13:20:20|1137.8|1136|1137.5|1136|1137.8|1136|1137.5|1135.8|0
1649078430000|2022-04-04 13:20:30|1138|1136.3|1137.8|1136|1138|1136.3|1137.8|1136|8
1649078440000|2022-04-04 13:20:40|1138.3|1136.3|1140|1138.3|1140|1138.3|1138.3|1136.3|8
1649078450000|2022-04-04 13:20:50|1140.5|1138|1140.3|1138.5|1140.5|1138.5|1140.3|1138|14
1649078460000|2022-04-04 13:21:00|1140|1138.3|1140|1138|1140.5|1138.5|1140|1138|2
1649078470000|2022-04-04 13:21:10|1140.3|1138.3|1140.8|1138.8|1141.3|1138.8|1140.3|1138.3|73
1649078480000|2022-04-04 13:21:20|1141|1139|1140.8|1138.8|1141.5|1139.3|1140.8|1138.8|4
1649078490000|2022-04-04 13:21:30|1141|1138.5|1140.8|1138.5|1141|1138.5|1140.8|1138.5|0
1649078500000|2022-04-04 13:21:40|1141|1138.8|1141|1139|1141|1139|1141|1138.8|0
1649078510000|2022-04-04 13:21:50|1141.3|1139.3|1141.8|1140|1141.8|1140|1141.3|1139.3|7
1649078520000|2022-04-04 13:22:00|1142|1140.3|1141.3|1139.5|1142|1140.3|1141.3|1139.5|22
1649078530000|2022-04-04 13:22:10|1141|1139|1141|1139|1141|1139|1140.5|1138.8|6
1649078540000|2022-04-04 13:22:20|1140.8|1138.5|1140.3|1138.5|1140.8|1138.5|1140.3|1138.5|0
1649078550000|2022-04-04 13:22:30|1140||1140||1140||1140||4
1649078560000|2022-04-04 13:22:40|1140.3||1140.3||1140.5||1140.3||1
1649078570000|2022-04-04 13:22:50|1140.5||1140.3||1140.5||1140.3||0
1649078580000|2022-04-04 13:23:00|1140.5|1137.5|1139.5|1137|1140.5|1137.5|1139.3|1137|5
1649078590000|2022-04-04 13:23:10|1139.8|1137.3|1139|1137.3|1139.8|1137.5|1139|1137.3|0
1649078600000|2022-04-04 13:23:20|1138.8|1137.5|1139.5|1137.5|1139.8|1137.5|1138.8|1137.5|6
1649078610000|2022-04-04 13:23:30|1139.8|1137.8|1140.3|1138.5|1140.3|1138.5|1139.5|1137.8|2
1649078620000|2022-04-04 13:23:40|1140|1138|1140|1137.8|1140.5|1138|1140|1137.8|0
1649078630000|2022-04-04 13:23:50|1140.3|1138|1139.5|1137.5|1140.3|1138.3|1139.5|1137.5|3
1649078640000|2022-04-04 13:24:00|1139.8|1137.8|1140|1138|1140.3|1138|1139.8|1137.8|0
1649078650000|2022-04-04 13:24:10|1139.8|1137.8|1139.5|1137.3|1140|1137.8|1139.5|1137.3|0
1649078660000|2022-04-04 13:24:20|1139.3|1137.5|1140.5|1138.5|1140.8|1138.8|1139.3|1137.5|31
1649078670000|2022-04-04 13:24:30|1140.3|1138.8|1139.8|1138|1140.3|1138.8|1139.8|1138|0
1649078680000|2022-04-04 13:24:40|1140|1137.8|1139.3|1137.5|1140|1138.3|1139.3|1137.3|3
1649078690000|2022-04-04 13:24:50|1139.5|1137.8|1139.3|1137.5|1139.8|1137.8|1139.3|1137.3|0
1649078700000|2022-04-04 13:25:00|1139|1137.3|1139|1137|1139.3|1137.3|1138.8|1137|3
1649078710000|2022-04-04 13:25:10|1138.8|1136.5|1139|1136.5|1139.3|1136.5|1138.5|1136.5|1
1649078720000|2022-04-04 13:25:20|1138.8|1137|1138.8|1136.8|1138.8|1137|1138.5|1136.5|10
1649078730000|2022-04-04 13:25:30|1138.5|1136.5|1138.3|1136.5|1138.5|1136.5|1138|1135.8|17
1649078740000|2022-04-04 13:25:40|1138.5|1136.8|1139|1137|1139.3|1137.3|1138.5|1136.8|0
1649078750000|2022-04-04 13:25:50|1138.8|1136.8|1138.8|1137|1139|1137|1138.5|1136.8|0
1649078760000|2022-04-04 13:26:00|1139|1136.8|1138.5|1136.8|1139|1136.8|1138.5|1136.5|1
1649078770000|2022-04-04 13:26:10|1138.8|1136.5|1139|1136.8|1139|1137.3|1138.8|1136.5|0
1649078780000|2022-04-04 13:26:20|1139.3|1137|1139|1137|1139.3|1137.3|1138.8|1137|0
1649078790000|2022-04-04 13:26:30||1137.3||1137.3||1137.3||1137.3|0
1649078800000|2022-04-04 13:26:40|1139.3|1137.5|1139.8|1138|1139.8|1138|1139.3|1137.5|0
1649078810000|2022-04-04 13:26:50||1137.8||1137.8||1137.8||1137.8|0
1649078820000|2022-04-04 13:27:00|1140|1138.5|1141|1139.3|1141|1139.3|1140|1137.8|5
1649078830000|2022-04-04 13:27:10|1140.3|1138.5|1140.5|1138.8|1140.5|1138.8|1140.3|1138.5|0
1649078840000|2022-04-04 13:27:20|1140.8|1139|1140.8|1138.8|1140.8|1139|1140.8|1138.8|0
1649078850000|2022-04-04 13:27:30|1140.5|1139|1140.5|1138.5|1140.5|1139|1140.3|1138.5|0
1649078860000|2022-04-04 13:27:40|1140.8|1138.8|1141.5|1139.5|1141.5|1139.8|1140.8|1138.8|0
1649078870000|2022-04-04 13:27:50|1141.3|1139.8|1141.5|1140|1141.5|1140|1141.3|1139.5|0
1649078880000|2022-04-04 13:28:00|1141.8||1141.8||1141.8||1141.3||5
1649078890000|2022-04-04 13:28:10|1141.5|1139.3|1141|1139.3|1141.5|1139.3|1140.8|1139|2
1649078900000|2022-04-04 13:28:20||1139.5||1139.5||1139.5||1139.5|0
1649078910000|2022-04-04 13:28:30|1140.8|1139.3|1140.3|1138.8|1140.8|1139.3|1140.3|1138.8|1
1649078920000|2022-04-04 13:28:40|1140|1138.5|1140.3|1138.3|1140.3|1138.5|1140|1138.3|3
1649078930000|2022-04-04 13:28:50|1140.5|1138.5|1140.5|1138.5|1140.5|1138.8|1140.5|1138.5|0
1649078940000|2022-04-04 13:29:00|1140.8|1138.8|1140.8|1139|1140.8|1139|1140.8|1138.8|0
1649078960000|2022-04-04 13:29:20|1141.3|1139.3|1141.3|1139.8|1141.5|1139.8|1141.3|1139.3|1
1649078970000|2022-04-04 13:29:30||1139.5||1139.5||1139.8||1139.5|1
1649078980000|2022-04-04 13:29:40|1141.5||1141.5||1141.5||1141.3||0
1649078990000|2022-04-04 13:29:50|1141.3|1139.8|1141.5|1139.8|1141.5|1139.8|1141.3|1139.8|2
1649079000000|2022-04-04 13:30:00|1142|1140.3|1141|1139.3|1142.3|1140.5|1140.8|1139.3|1
1649079010000|2022-04-04 13:30:10|1140.8|1139|1140.5|1138.8|1140.8|1139|1140.3|1138.5|0
1649079020000|2022-04-04 13:30:20|1141|1139|1140.5|1138.8|1141.3|1139.3|1140.5|1138.8|0
1649079030000|2022-04-04 13:30:30|1140.8|1139|1141|1139|1141|1139|1140.8|1138.8|1
1649079040000|2022-04-04 13:30:40|1140.8|1138.8|1140.8|1138.8|1140.8|1139|1140.5|1138.8|0
1649079050000|2022-04-04 13:30:50|1140.3|1138.3|1140.5|1138.8|1140.5|1138.8|1140.3|1138.3|0
1649079060000|2022-04-04 13:31:00|1140.3|1138.3|1140.8|1139|1140.8|1139|1140.3|1138.3|0
1649079070000|2022-04-04 13:31:10|1140.5|1138.8|1140.5|1138.8|1140.8|1139|1140.5|1138.8|13
1649079080000|2022-04-04 13:31:20|1140.8|1139|1140.5|1138.8|1140.8|1139|1140.5|1138.8|0
1649079090000|2022-04-04 13:31:30|1141|1139.3|1141.8|1140|1141.8|1140|1141|1139|0
1649079100000|2022-04-04 13:31:40|1142|1140.3|1142.3|1140.5|1142.8|1140.8|1142|1140.3|3
1649079110000|2022-04-04 13:31:50|1142.5|1140.3|1142.3|1140.3|1142.5|1140.5|1142|1140.3|1
1649079120000|2022-04-04 13:32:00|1142|1140|1141.8|1140|1142.3|1140.5|1141.8|1140|0
1649079130000|2022-04-04 13:32:10|1142|1140.3|1142.5|1140.5|1142.5|1140.8|1142|1140|0
1649079140000|2022-04-04 13:32:20|1142.3|1140|1141.5|1139.8|1142.3|1140.5|1141.5|1139.8|0
1649079150000|2022-04-04 13:32:30|1141.3|1139.5|1142.3|1140.5|1142.5|1140.8|1141.3|1139.5|3
1649079160000|2022-04-04 13:32:40|1142.5|1140.8|1142.3|1140.5|1142.5|1141|1142|1140.5|0
1649079170000|2022-04-04 13:32:50|1143|1140.8|1142.8|1141|1143|1141.3|1142.8|1140.5|1
1649079180000|2022-04-04 13:33:00|1143|1141.3|1143.8|1142|1144.5|1142.8|1142.8|1140.8|9
1649079190000|2022-04-04 13:33:10|1144|1142.3|1144.3|1142.5|1144.3|1142.5|1143.8|1142|1
1649079200000|2022-04-04 13:33:20|1144.8|1142.8|1144|1142.3|1144.8|1142.8|1144|1142.3|1
1649079210000|2022-04-04 13:33:30|1143.5|1142|1143.8|1142|1144.3|1142.5|1143.5|1141.8|0
1649079220000|2022-04-04 13:33:40|1144|1142.3|1143.8|1142|1144.3|1142.5|1143.8|1141.8|0
1649079230000|2022-04-04 13:33:50|1144.3|1142.3|1144.5|1142.5|1144.5|1142.8|1144|1142.3|5
1649079240000|2022-04-04 13:34:00|1144.3|1142.8|1144.3|1142.5|1144.5|1142.8|1144.3|1142.5|0
1649079250000|2022-04-04 13:34:10|1145.3|1143.5|1145.3|1143.3|1145.5|1143.8|1144.8|1142.8|1
1649079260000|2022-04-04 13:34:20|1145|1143|1145.3|1143.8|1145.5|1143.8|1144.8|1143|0
1649079270000|2022-04-04 13:34:30|1145.5|1143.5|1145|1143|1145.5|1143.8|1144.8|1143|11
1649079280000|2022-04-04 13:34:40|1145.3|1143.3|1145|1143.5|1145.3|1143.5|1145|1143|3
1649079290000|2022-04-04 13:34:50|1145.3|1143|1145|1143.3|1145.3|1143.3|1145|1143|0
1649079300000|2022-04-04 13:35:00|1145.3|1143.8|1145.3|1143.5|1145.8|1144|1145.3|1143.5|3
1649079310000|2022-04-04 13:35:10|1145|1143.3|1145.5|1143.8|1146|1144|1145|1143.3|1
1649079320000|2022-04-04 13:35:20|1145.3|1143.5|1146.5|1144.8|1146.8|1145|1145.3|1143.3|6
1649079330000|2022-04-04 13:35:30|1146.3|1145|1146.3|1144.8|1146.5|1145|1146.3|1144.8|5
1649079340000|2022-04-04 13:35:40|1146.8|1145|1145.8|1144|1146.8|1145|1145.8|1143.8|0
1649079350000|2022-04-04 13:35:50|1146|1143.8|1146|1144.3|1146|1144.3|1146|1143.8|0
1649079360000|2022-04-04 13:36:00|1146.3|1144.5|1146.8|1144.8|1146.8|1145|1146.3|1144.3|1
1649079370000|2022-04-04 13:36:10|1146.5|1144.5|1146|1144|1146.8|1144.5|1145.8|1144|0
1649079380000|2022-04-04 13:36:20|1145.8|1144.3|1146.3|1144.5|1146.8|1144.8|1145.8|1144|0
1649079390000|2022-04-04 13:36:30|1146.5|1144.8|1147|1145|1147|1145|1146.3|1144.8|0
1649079400000|2022-04-04 13:36:40|1146.8|1144.8|1146.8|1145|1147|1145|1146.5|1144.8|0
1649079410000|2022-04-04 13:36:50|1146.5|1144.8|1145.8|1144|1146.8|1144.8|1145.5|1143.8|0
1649079420000|2022-04-04 13:37:00|1145.5|1144.3|1145.8|1144|1146|1144.5|1145.5|1143.8|1
1649079430000|2022-04-04 13:37:10|1145.5|1143.8|1145.8|1143.8|1145.8|1144|1145.5|1143.8|2
1649079440000|2022-04-04 13:37:20|1145.5|1144.3|1146.3|1144.3|1146.8|1144.8|1145.5|1144.3|1
1649079450000|2022-04-04 13:37:30|1146|1143.8|1145.8|1143.8|1146|1144|1145.5|1143.8|0
1649079460000|2022-04-04 13:37:40|1145.5|1144|1145.5|1143.8|1145.8|1144|1145.5|1143.8|0
1649079470000|2022-04-04 13:37:50|1145.8|1144|1145.5|1143.8|1146|1144|1145.5|1143.8|0
1649079480000|2022-04-04 13:38:00|1146|1144.3|1146|1144.5|1146.3|1144.5|1146|1144|2
1649079490000|2022-04-04 13:38:10|1146.3|1144.3|1146|1144|1146.3|1144.3|1146|1144|0
1649079500000|2022-04-04 13:38:20|1146.3|1144.3|1145.8|1144|1146.3|1144.5|1145.8|1143.8|0
1649079510000|2022-04-04 13:38:30|1145.5|1143.8|1145|1143.3|1145.5|1143.8|1145|1143.3|0
1649079520000|2022-04-04 13:38:40|1145.3|1143.5|1145.8|1144|1145.8|1144|1145|1143.3|0
1649079530000|2022-04-04 13:38:50|1146|1143.8|1145.3|1143.5|1146.3|1144.3|1145.3|1143.5|0
1649079540000|2022-04-04 13:39:00|1145.5|1143.8|1145.8|1143.8|1146.3|1144.5|1145.5|1143.8|15
1649079550000|2022-04-04 13:39:10|1145.5|1144|1145.8|1144|1145.8|1144.3|1145.5|1143.8|1
1649079560000|2022-04-04 13:39:20|1145.5|1144.3|1145.5|1143.8|1145.8|1144.3|1145|1143|0
1649079570000|2022-04-04 13:39:30|1145.3|1143.5|1145.8|1144|1145.8|1144.3|1145.3|1143.3|0
1649079580000|2022-04-04 13:39:40|1145.5|1143.8|1145|1143|1145.8|1143.8|1145|1143|1
1649079590000|2022-04-04 13:39:50|1144.8|1142.8|1145|1143|1145|1143.3|1144.8|1142.8|0
1649079600000|2022-04-04 13:40:00|1145.3|1143.3|1145.8|1144|1145.8|1144.3|1145|1143.3|21
1649079610000|2022-04-04 13:40:10|1146.5|1144.3|1145.8|1143.8|1146.5|1144.5|1145.8|1143.5|4
1649079620000|2022-04-04 13:40:20|1146|1143.5|1146|1143.8|1146|1144|1145.5|1143.5|0
1649079630000|2022-04-04 13:40:30|1145.8|1144|1146.5|1144.8|1146.5|1144.8|1145.8|1143.8|0
1649079640000|2022-04-04 13:40:40|1147|1145|1147.3|1145.5|1147.3|1145.5|1147|1144.8|4
1649079650000|2022-04-04 13:40:50|1147|1145|1146.8|1144.5|1147|1145|1146.3|1144.3|3
1649079660000|2022-04-04 13:41:00|1146.5|1145|1146.5|1144.8|1147|1145|1146.5|1144.8|0
1649079670000|2022-04-04 13:41:10|1146.8||1146.5||1147||1146.3||0
1649079680000|2022-04-04 13:41:20|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|1146|1144.5|0
1649079690000|2022-04-04 13:41:30|1146|1144.3|1146.3|1144.5|1146.5|1144.5|1145.5|1144|13
1649079700000|2022-04-04 13:41:40|1146|1144.3|1146.3|1144|1146.5|1144.3|1146|1144|0
1649079710000|2022-04-04 13:41:50|1146.5|1144.3|1146.3|1144.3|1146.8|1144.8|1146.3|1144.3|1
1649079720000|2022-04-04 13:42:00|1146|1144|1146|1144.5|1146.3|1144.5|1146|1144|0
1649079730000|2022-04-04 13:42:10|1145.5|1143.5|1145.3|1143.5|1145.5|1143.8|1145.3|1143.5|10
1649079740000|2022-04-04 13:42:20|1145.5|1143.3|1145.5|1143.5|1145.8|1144|1145.5|1143.3|0
1649079750000|2022-04-04 13:42:30|1145.3|1143.8|1145.3|1143.5|1145.8|1143.8|1145.3|1143.5|0
1649079760000|2022-04-04 13:42:40|1145.5|1143.8|1145|1143.3|1145.5|1143.8|1145|1143|0
1649079770000|2022-04-04 13:42:50|1145.3|1143.8|1145|1143.3|1145.3|1143.8|1145|1143.3|1
1649079780000|2022-04-04 13:43:00|1145.3|1143.5|1145|1143.5|1145.3|1143.8|1145|1143.3|0
1649079790000|2022-04-04 13:43:10|1145.3|1143.3|1144.8|1143|1145.3|1143.3|1144.5|1142.8|1
1649079800000|2022-04-04 13:43:20|1144.5|1142.8|1144.5|1143|1145|1143|1144.5|1142.8|0
1649079810000|2022-04-04 13:43:30|1144.8|1142.8|1144.5|1142.5|1144.8|1143|1144.5|1142.5|0
1649079820000|2022-04-04 13:43:40|1144.8|1142.8|1144.8|1142.8|1144.8|1143|1144.8|1142.8|0
1649079830000|2022-04-04 13:43:50|1144.5|1143|1144.3|1142.5|1144.5|1143|1144.3|1142.5|0
1649079840000|2022-04-04 13:44:00|1144|1142.8|1144.3|1142.5|1144.5|1142.8|1144|1142.5|12
1649079850000|2022-04-04 13:44:10|1144|1141.5|1143.3|1141.5|1144.3|1142|1143.3|1141.5|1
1649079860000|2022-04-04 13:44:20|1143.5|1141.3|1142.8|1140.8|1143.5|1141.3|1142.8|1140.8|0
1649079870000|2022-04-04 13:44:30|1142.5|1141|1143|1141|1143|1141|1142.5|1140.8|0
1649079880000|2022-04-04 13:44:40|1142.8|1140.8|1142.5|1140.8|1142.8|1140.8|1142.3|1140.8|0
1649079890000|2022-04-04 13:44:50|1142.8|1141|1142.5|1140.5|1142.8|1141|1142.5|1140.5|20
1649079900000|2022-04-04 13:45:00|1142.8|1140.8|1143|1141|1143|1141|1142.3|1140.8|0
1649079910000|2022-04-04 13:45:10|1142.8|1140.8|1142|1140.3|1142.8|1140.8|1142|1140.3|2
1649079920000|2022-04-04 13:45:20|1141.8|1139|1141|1138.8|1141.8|1139|1140.3|1138.8|1
1649079930000|2022-04-04 13:45:30|1140.8|1139|1140.5|1138.5|1140.8|1139|1139.8|1138|15
1649079940000|2022-04-04 13:45:40|1140.3|1138.3|1140.3|1138.5|1140.5|1138.8|1139.5|1137.8|8
1649079950000|2022-04-04 13:45:50|1140.5|1138.3|1140.5|1138.8|1140.8|1139.3|1140|1138.3|7
1649079960000|2022-04-04 13:46:00|1140.3|1138.5|1140|1138.3|1140.5|1139|1140|1138|10
1649079970000|2022-04-04 13:46:10|1139.8|1137.8|1139|1137|1140|1138.3|1139|1137|2
1649079980000|2022-04-04 13:46:20|1139.3|1137.3|1139.8|1137.5|1139.8|1137.8|1139.3|1137.3|0
1649079990000|2022-04-04 13:46:30|1139.5|1137.8|1139.8|1138|1140|1138.8|1139.5|1137.8|2
1649080000000|2022-04-04 13:46:40|1139.5|1137.8|1139.3|1137.5|1139.5|1137.8|1139|1137.5|0
1649080010000|2022-04-04 13:46:50|1139.8|1137.8|1139.8|1137.8|1139.8|1138.3|1139.8|1137.8|3
1649080020000|2022-04-04 13:47:00|1140|1138|1140.5|1139|1140.5|1139|1140|1138|14
1649080030000|2022-04-04 13:47:10||1138.8||1138.8||1139||1138.8|22
1649080040000|2022-04-04 13:47:20||1139||1138.5||1139||1138.3|1
1649080050000|2022-04-04 13:47:30|1140.3|1138.3|1140|1138.3|1140.5|1138.5|1140|1138.3|0
1649080060000|2022-04-04 13:47:40|1139.8|1138|1140|1138|1140|1138|1139.8|1138|1
1649080070000|2022-04-04 13:47:50|1139.8|1137.8|1139.3|1137.5|1140|1138|1139|1137.5|0
1649080080000|2022-04-04 13:48:00|1139.5|1137|1140.5|1138.3|1140.5|1138.3|1139|1137|9
1649080090000|2022-04-04 13:48:10|1140.3|1138|1140.3|1138.8|1140.5|1138.8|1139.8|1138|3
1649080100000|2022-04-04 13:48:20|1140.5|1138.3|1140.5|1138.8|1140.5|1138.8|1140.5|1138.3|6
1649080110000|2022-04-04 13:48:30||1139||1139||1139||1138.8|0
1649080120000|2022-04-04 13:48:40||1139.3||1139||1139.3||1139|10
1649080130000|2022-04-04 13:48:50||1138.8||1139||1139||1138.8|12
1649080140000|2022-04-04 13:49:00||1139.3||1139||1139.3||1139|8
1649080150000|2022-04-04 13:49:10|1141.3|1139.3|1140.8|1139|1141.3|1139.8|1140.8|1139|64
1649080160000|2022-04-04 13:49:20|1140.3|1138.3|1140.8|1138.8|1140.8|1139|1140.3|1138.3|2
1649080170000|2022-04-04 13:49:30|1141|1139|1141.3|1139.8|1141.3|1139.8|1141|1139|1
1649080180000|2022-04-04 13:49:40||1140||1139.8||1140||1139.8|25
1649080190000|2022-04-04 13:49:50|1142.8|1140|1144.3|1142.5|1144.3|1142.5|1142.8|1140|27
1649080200000|2022-04-04 13:50:00|1144.5|1142.3|1142.3|1140.3|1144.5|1142.3|1142.3|1140.3|10
1649080210000|2022-04-04 13:50:10|1142.5|1140.5|1143.3|1141|1143.3|1141.3|1142.3|1140.3|0
1649080220000|2022-04-04 13:50:20|1142.8|1141.3|1143.3|1141.5|1143.5|1141.8|1142.8|1140.8|0
1649080230000|2022-04-04 13:50:30|1143.5|1141.3|1142.3|1140.3|1143.5|1141.5|1142.3|1140.3|0
1649080240000|2022-04-04 13:50:40|1142|1140|1142|1140.5|1142.5|1140.8|1142|1140|0
1649080250000|2022-04-04 13:50:50|1141|1139.3|1143|1141.3|1143|1141.3|1141|1139.3|12
1649080260000|2022-04-04 13:51:00|1142.8|1141|1142.3|1140.3|1142.8|1141|1142|1139.8|0
1649080270000|2022-04-04 13:51:10|1142|1140|1142|1139.8|1142.3|1140.3|1142|1139.8|0
1649080280000|2022-04-04 13:51:20|1142.3|1140|1142.3|1140.5|1142.5|1140.5|1142|1140|0
1649080290000|2022-04-04 13:51:30|1142|1140.3|1141.8|1140|1142|1140.5|1141.8|1140|2
1649080300000|2022-04-04 13:51:40|1142|1140.3|1142|1140.3|1142|1140.3|1142|1140.3|0
1649080310000|2022-04-04 13:51:50|1141.8|1140|1141.8|1140|1142|1140.3|1141.8|1140|0
1649080320000|2022-04-04 13:52:00|1142|1140.3|1140.5|1138.8|1142|1140.3|1140.3|1138.3|2
1649080330000|2022-04-04 13:52:10|1141|1138.5|1141.3|1139.3|1141.3|1139.3|1140.5|1138.5|0
1649080340000|2022-04-04 13:52:20|1141.5|1139|1141.5|1139.3|1141.5|1139.5|1140.8|1138.8|0
1649080350000|2022-04-04 13:52:30|1141.3|1139|1141|1138.8|1141.3|1139|1140.8|1138.5|0
1649080360000|2022-04-04 13:52:40|1141.3|1139|1141.3|1139.5|1141.3|1139.5|1141|1139|11
1649080370000|2022-04-04 13:52:50|1141|1139.3|1141.3|1139.8|1141.3|1139.8|1141|1139.3|0
1649080380000|2022-04-04 13:53:00|1141.8|1140.3|1142.3|1140.3|1142.3|1140.5|1141.8|1139.8|2
1649080390000|2022-04-04 13:53:10|1142.5|1140.8|1143|1141.3|1143.3|1141.5|1142.5|1140.8|0
1649080400000|2022-04-04 13:53:20|1142.8|1141.5|1142.5|1140.5|1142.8|1141.5|1142|1140.3|0
1649080420000|2022-04-04 13:53:40|1143|1141|1143|1141.3|1143|1141.3|1142.5|1140.5|5
1649080430000|2022-04-04 13:53:50|1143.3|1141|1142.8|1140.8|1143.3|1141|1142.8|1140.8|4
1649080440000|2022-04-04 13:54:00|1143.3|1140.5|1143.3|1141.3|1143.5|1141.5|1143|1140.5|0
1649080450000|2022-04-04 13:54:10|1143.5|1141|1143|1141|1143.5|1141.3|1142.8|1140.8|0
1649080460000|2022-04-04 13:54:20|1142.8|1140.8|1142.8|1140.5|1143|1140.8|1142.8|1140.5|0
1649080470000|2022-04-04 13:54:30|1142|1140.8|1142.3|1140|1142.3|1140.8|1142|1139.8|0
1649080480000|2022-04-04 13:54:40|1142|1140.5|1142.8|1140.8|1142.8|1140.8|1142|1140.5|1
1649080490000|2022-04-04 13:54:50|1143|1141|1143.5|1142.3|1143.5|1142.3|1142.8|1140.8|5
1649080500000|2022-04-04 13:55:00||1142||1142||1142.3||1141.8|31
1649080510000|2022-04-04 13:55:10|1143.3|1141.8|1143.5|1141.5|1143.5|1141.8|1143.3|1141.3|3
1649080520000|2022-04-04 13:55:20|1143.3|1141.8|1143.5|1141.8|1143.5|1141.8|1143.3|1141.5|0
1649080530000|2022-04-04 13:55:30|1143|1141.5|1143|1141.3|1143.3|1141.8|1143|1141.3|0
1649080540000|2022-04-04 13:55:40|1142.8|1141|1142.5|1140.3|1142.8|1141|1142|1140|13
1649080550000|2022-04-04 13:55:50|1143.3|1140.5|1143.3|1141.5|1143.5|1141.8|1143|1140.5|34
1649080560000|2022-04-04 13:56:00|1143.5|1141.8|1143|1141.3|1143.5|1141.8|1143|1141|3
1649080570000|2022-04-04 13:56:10|1143.5|1141.5|1143.5|1141.3|1143.5|1141.5|1143.3|1141|0
1649080580000|2022-04-04 13:56:20||1141.5||1142||1142||1141.5|12
1649080590000|2022-04-04 13:56:30|1143.3|1141.8|1143.5|1141.8|1143.5|1142|1143.3|1141.5|18
1649080600000|2022-04-04 13:56:40|1143.3|1141.5|1143.5|1141.3|1143.5|1141.8|1143.3|1141.3|2
1649080610000|2022-04-04 13:56:50|1143.3|1141.5|1143.3|1141.3|1143.5|1141.5|1143.3|1141.3|0
1649080620000|2022-04-04 13:57:00|1143.5|1141.5|1143.3|1141.8|1143.5|1141.8|1143.3|1141.5|1
1649080630000|2022-04-04 13:57:10|1143.5||1143.5||1143.5||1143.3||1
1649080640000|2022-04-04 13:57:20|1143.3|1142|1143.5|1141.8|1143.5|1142|1143.3|1141.8|1
1649080650000|2022-04-04 13:57:30|1143.3|1141.5|1143.5|1141.5|1143.5|1142|1143.3|1141.5|1
1649080660000|2022-04-04 13:57:40|1143.3|1141.8|1143.3|1141.5|1143.5|1141.8|1143.3|1141.5|1
1649080670000|2022-04-04 13:57:50|1143|1141.8|1143|1141.5|1143|1141.8|1143|1141.3|4
1649080680000|2022-04-04 13:58:00|1143.5|1142|1143.3|1141.5|1143.5|1142|1143|1141.3|43
1649080690000|2022-04-04 13:58:10|1143|1141.3|1143.3|1141.3|1143.3|1141.5|1142.8|1140.8|0
1649080700000|2022-04-04 13:58:20|1142.5|1140.8|1141.5|1139.8|1142.5|1140.8|1141.5|1139.8|11
1649080710000|2022-04-04 13:58:30|1141.3|1139.5|1140|1138.3|1141.3|1139.5|1140|1138.3|23
1649080720000|2022-04-04 13:58:40|1139.8|1139.5|1141|1139.3|1141.3|1139.5|1139.8|1139.3|22
1649080730000|2022-04-04 13:58:50|1140.8|1139.5|1141.5|1139.8|1141.5|1139.8|1140.8|1138.8|1
1649080740000|2022-04-04 13:59:00|1141.8|1139.5|1142|1140.3|1142|1140.3|1141.5|1139.5|4
1649080750000|2022-04-04 13:59:10|1141.8|1140|1142.3|1140.8|1142.3|1140.8|1141.5|1139.8|0
1649080760000|2022-04-04 13:59:20|1142.5|1140.5|1141.5|1139.8|1142.5|1140.5|1141.5|1139.8|1
1649080770000|2022-04-04 13:59:30|1141.8|1140.5|1142.3|1140.5|1142.3|1140.5|1141.8|1140.5|27
1649080780000|2022-04-04 13:59:40|1142||1142||1142.3||1142||17
1649080790000|2022-04-04 13:59:50|1141.8|1140|1141.8|1140|1142|1140|1141.5|1140|2
1649080800000|2022-04-04 14:00:00|1142.5|1140.3|1142.3|1140.3|1142.8|1140.8|1142|1140|2
1649080810000|2022-04-04 14:00:10|1142|1140.5|1142.3|1140|1142.3|1140.5|1142|1140|0
1649080820000|2022-04-04 14:00:20|1142|1140.3|1142.8|1140.8|1142.8|1140.8|1142|1140.3|0
1649080830000|2022-04-04 14:00:30|1143|1140.5|1143.3|1141.5|1143.5|1141.5|1143|1140.5|0
1649080840000|2022-04-04 14:00:40|1143|1141.3|1143.5|1141.5|1143.5|1141.5|1142.8|1141|4
1649080850000|2022-04-04 14:00:50|1143.3|1141.3|1143.3|1141.3|1143.5|1141.3|1143.3|1141.3|3
1649080860000|2022-04-04 14:01:00|1143.5|1142|1143.5|1141.5|1143.5|1142|1143.5|1141.3|12
1649080870000|2022-04-04 14:01:10||1141.8||1141.8||1142||1141.5|0
1649080880000|2022-04-04 14:01:20||1141.5||1141.5||1141.8||1141.5|0
1649080890000|2022-04-04 14:01:30||1141.8||1141.8||1141.8||1141.8|0
1649080900000|2022-04-04 14:01:40|1143.3|1141.5|1143.3|1141.5|1143.3|1142|1143.3|1141.5|0
1649080910000|2022-04-04 14:01:50|1143|1141.3|1143|1141.5|1143|1141.5|1142.8|1141.3|0
1649080920000|2022-04-04 14:02:00|1143.3|1141.3|1143.3|1141.3|1143.3|1141.5|1143|1141|1
1649080930000|2022-04-04 14:02:10|1143|1141|1143|1141.3|1143.3|1141.5|1142.8|1141|0
1649080940000|2022-04-04 14:02:20|1143.3|1141|1143.3|1141.3|1143.3|1141.3|1143|1141|6
1649080950000|2022-04-04 14:02:30|1143|1141|1143.3|1141.3|1143.3|1141.3|1143|1141|1
1649080960000|2022-04-04 14:02:40|1143.5|1141.5|1143|1141.3|1143.5|1141.5|1143|1141.3|0
1649080970000|2022-04-04 14:02:50|1143.3|1141.5|1143|1141.3|1143.3|1141.5|1143|1141.3|0
1649080980000|2022-04-04 14:03:00|1143.3|1141.5|1142|1140.5|1143.3|1141.5|1142|1140.5|0
1649080990000|2022-04-04 14:03:10|1141.8|1140.3|1141.8|1139.8|1142|1140.3|1141.5|1139.8|2
1649081000000|2022-04-04 14:03:20|1141.5|1140|1141.8|1139.8|1141.8|1140|1141.5|1139.8|6
1649081010000|2022-04-04 14:03:30|1141.5|1139.5|1142.3|1140.3|1142.3|1140.3|1141.5|1139.5|0
1649081020000|2022-04-04 14:03:40|1142||1142||1142.3||1142||0
1649081030000|2022-04-04 14:03:50|1142.8|1140.8|1142.8|1141|1142.8|1141|1142.5|1140.8|0
1649081040000|2022-04-04 14:04:00|1143|1141.3|1143|1141|1143.3|1141.5|1142.8|1141|0
1649081050000|2022-04-04 14:04:10|1142.8||1142.8||1142.8||1142.8||3
1649081060000|2022-04-04 14:04:20|1142.5|1140.8|1142.8|1141|1142.8|1141|1142.5|1140.8|0
1649081070000|2022-04-04 14:04:30|1143|1141.3|1142.8|1141|1143|1141.3|1142.8|1141|4
1649081080000|2022-04-04 14:04:40|1142.3|1140.3|1142.8|1140.8|1142.8|1140.8|1142.3|1140.3|0
1649081090000|2022-04-04 14:04:50|1142.5|1140.5|1142.8|1140.8|1142.8|1141|1142.5|1140.5|0
1649081100000|2022-04-04 14:05:00||1141||1141||1141||1140.8|2
1649081110000|2022-04-04 14:05:10|1143|1140.8|1143.3|1141.3|1143.3|1141.5|1143|1140.8|0
1649081120000|2022-04-04 14:05:20|1142.8|1141.5|1143.3|1141.3|1143.3|1141.8|1142.8|1140.8|0
1649081130000|2022-04-04 14:05:30|1143|1141.5|1142.5|1140.8|1143.3|1141.5|1142.5|1140.5|0
1649081140000|2022-04-04 14:05:40|1142.3|1140.5|1141.5|1139.5|1142.3|1140.5|1141.5|1139.5|0
1649081150000|2022-04-04 14:05:50|1141.3|1139.8|1141.5|1139.5|1141.5|1139.8|1141.3|1139.5|0
1649081160000|2022-04-04 14:06:00|1141|1139.8|1141|1139|1141|1139.8|1141|1139|0
1649081170000|2022-04-04 14:06:10|1140.8|1139.3|1140.5|1139|1140.8|1139.3|1140.3|1138.8|0
1649081180000|2022-04-04 14:06:20|1140.8|1139.3|1140.8|1139|1141.5|1139.8|1140.5|1138.8|0
1649081190000|2022-04-04 14:06:30|1140.5|1138.3|1140.3|1138.5|1140.8|1138.8|1140.3|1138.3|6
1649081200000|2022-04-04 14:06:40|1140.5|1138.8|1141|1139.3|1141.3|1139.3|1140.3|1138.8|0
1649081210000|2022-04-04 14:06:50|1141.3|1139.5|1141.3|1139.5|1141.3|1139.5|1141.3|1139.3|0
1649081220000|2022-04-04 14:07:00|1141|1139.3|1140.5|1138.8|1141|1139.5|1140.3|1138.5|0
1649081230000|2022-04-04 14:07:10|1140.3|1139|1140.5|1138.8|1140.8|1139|1140.3|1138.8|0
1649081240000|2022-04-04 14:07:20|1140.8|1139|1140.3|1138.8|1141|1139.5|1140.3|1138.8|1
1649081250000|2022-04-04 14:07:30|1140.5|1139|1141|1139.3|1141|1139.3|1140.3|1139|3
1649081260000|2022-04-04 14:07:40|1141.5|1139.5|1141.5|1139.5|1141.5|1139.5|1141.3|1139.3|2
1649081270000|2022-04-04 14:07:50|1141.8|1139.8|1141.5|1139.8|1141.8|1139.8|1141.5|1139.8|0
1649081280000|2022-04-04 14:08:00|1141.8|1139.5|1141.5|1139.5|1141.8|1140|1141.3|1139.3|3
1649081290000|2022-04-04 14:08:10|1141.3|1139.3|1141.3|1139.5|1141.3|1139.5|1141|1139.3|0
1649081300000|2022-04-04 14:08:20|1141|1139.3|1141.3|1139.5|1141.3|1139.5|1141|1139.3|0
1649081310000|2022-04-04 14:08:30|1141.5|1139.8|1141.3|1139.5|1141.8|1139.8|1141.3|1139.5|0
1649081320000|2022-04-04 14:08:40|1141.5|1139.3|1141.8|1139.8|1141.8|1140|1141.5|1139.3|0
1649081330000|2022-04-04 14:08:50|1141.5|1139.5|1141.8|1139.8|1141.8|1140|1141.5|1139.5|0
1649081340000|2022-04-04 14:09:00|1141.5|1140|1141.8|1139.8|1141.8|1140|1141.5|1139.8|3
1649081350000|2022-04-04 14:09:10|1141.5|1140|1140.8|1139|1141.5|1140|1140.8|1139|0
1649081360000|2022-04-04 14:09:20|1141|1139.3|1141|1139.3|1141|1139.5|1140.8|1139|0
1649081370000|2022-04-04 14:09:30|1141.3|1139.5|1141|1139|1141.3|1139.5|1141|1139|4
1649081380000|2022-04-04 14:09:40|1141.3|1139.3|1141|1139|1141.3|1139.3|1140.8|1139|0
1649081390000|2022-04-04 14:09:50|1141.5|1139.3|1141.5|1139.5|1141.5|1139.5|1141|1139.3|2
1649081400000|2022-04-04 14:10:00|1141.3|1139.3|1142.3|1140.3|1142.3|1140.3|1141.3|1139.3|0
1649081410000|2022-04-04 14:10:10|1142.5|1140.8|1143.5|1142|1143.5|1142|1142.5|1140.8|2
1649081420000|2022-04-04 14:10:20||1141.8||1141.5||1142||1141.3|0
1649081430000|2022-04-04 14:10:30||1141.3||1141.8||1141.8||1141.3|0
1649081440000|2022-04-04 14:10:40||1142||1141.5||1142||1141.5|0
1649081450000|2022-04-04 14:10:50|1143.3|1141.8|1142.5|1140.8|1143.3|1141.8|1142.5|1140.5|12
1649081460000|2022-04-04 14:11:00||1140.5||1141||1141||1140.5|0
1649081470000|2022-04-04 14:11:10|1142|1140.8|1142|1140.5|1142|1140.8|1142|1140.3|1
1649081480000|2022-04-04 14:11:20|1141.8|1140.3|1142|1140.3|1142|1140.3|1141.8|1140|1
1649081490000|2022-04-04 14:11:30|1142.3|1140.5|1142.5|1140.5|1142.5|1140.8|1142.3|1140|1
1649081500000|2022-04-04 14:11:40|1142.3|1140.3|1141.5|1139.8|1142.5|1140.5|1141.5|1139.8|0
1649081510000|2022-04-04 14:11:50|1141.8|1140|1142|1140|1142|1140.5|1141.8|1140|0
1649081520000|2022-04-04 14:12:00|1141.8|1139.8|1141.5|1139.8|1141.8|1139.8|1141.5|1139.8|0
1649081530000|2022-04-04 14:12:10|1141.8|1140|1142.3|1140.3|1142.5|1140.3|1141.8|1140|1
1649081540000|2022-04-04 14:12:20|1142.5|1140.5|1142.5|1140.5|1142.5|1140.5|1142.3|1140.5|0
1649081550000|2022-04-04 14:12:30|1142.3|1140|1142|1139.8|1142.3|1140.3|1141.8|1139.5|0
1649081560000|2022-04-04 14:12:40|1141.8|1140|1141.8|1140|1142|1140|1141.8|1140|1
1649081570000|2022-04-04 14:12:50|1142|1139.5|1141.5|1139.8|1142|1139.8|1141.5|1139.5|1
1649081580000|2022-04-04 14:13:00|1141.8|1140|1142.3|1140.3|1142.3|1140.3|1141.8|1139.8|1
1649081590000|2022-04-04 14:13:10|1142|1140.5|1142|1140.3|1142.3|1140.5|1142|1140.3|2
1649081600000|2022-04-04 14:13:20|1142.3|1140|1141.5|1139.8|1142.3|1140|1141.5|1139.8|1
1649081610000|2022-04-04 14:13:30|1141.8||1141.8||1141.8||1141.8||1
1649081620000|2022-04-04 14:13:40|1141.5|1139.5|1141.5|1139.5|1141.5|1139.8|1141.3|1139.5|0
1649081630000|2022-04-04 14:13:50|1140.5|1138.8|1140.8|1138.8|1140.8|1139|1140.5|1138.8|6
1649081640000|2022-04-04 14:14:00|1140.5|1139|1140.8|1138.8|1140.8|1139|1140.5|1138.8|0
1649081650000|2022-04-04 14:14:10||1139||1139||1139||1138.5|0
1649081660000|2022-04-04 14:14:20|1140.5|1138.8|1141|1139|1141|1139|1140.5|1138.5|1
1649081670000|2022-04-04 14:14:30|1140.8|1139.3|1140.8|1138.8|1140.8|1139.3|1140.8|1138.5|0
1649081680000|2022-04-04 14:14:40|1141|1139|1140.8|1139|1141|1139|1140.8|1138.8|1
1649081690000|2022-04-04 14:14:50||1138.8||1138.8||1139||1138.8|0
1649081700000|2022-04-04 14:15:00|1141|1139|1141|1139|1141|1139|1141|1138.8|2
1649081710000|2022-04-04 14:15:10|1140.8|1138.8|1141|1139.3|1141|1139.3|1140.8|1138.8|0
1649081720000|2022-04-04 14:15:20||1139||1139||1139||1139|0
1649081730000|2022-04-04 14:15:30|1140.8|1138.8|1141|1139|1141|1139|1140.8|1138.8|0
1649081740000|2022-04-04 14:15:40|1140.8|1138.8|1140.5|1139|1141|1139|1140.5|1138.8|0
1649081750000|2022-04-04 14:15:50|1140.8|1139.3|1140.8|1139|1140.8|1139.3|1140.5|1139|2
1649081760000|2022-04-04 14:16:00|1140.5|1138.8|1141|1139.3|1141|1139.3|1140.5|1138.8|2
1649081770000|2022-04-04 14:16:10|1140.8|1139.5|1141|1139.5|1141|1139.5|1140.8|1139.3|1
1649081780000|2022-04-04 14:16:20|1140.8||1141||1141.3||1140.8||2
1649081790000|2022-04-04 14:16:30|1141.3||1141.3||1141.3||1141||0
1649081800000|2022-04-04 14:16:40|1141|1139.8|1141.3|1139.8|1141.3|1139.8|1141|1139.8|2
1649081810000|2022-04-04 14:16:50|1141|1139.5|1141|1139|1141.3|1139.5|1141|1139|5
1649081820000|2022-04-04 14:17:00|1140.8|1138.8|1141.5|1139.5|1141.5|1139.5|1140.5|1138.8|0
1649081830000|2022-04-04 14:17:10|1141.8|1140|1141.8|1139.5|1141.8|1140|1141.5|1139.5|0
1649081840000|2022-04-04 14:17:20|1141.5|1139.8|1141.3|1139.5|1141.8|1140|1141.3|1139.5|0
1649081850000|2022-04-04 14:17:30|1141.5|1139.8|1140.8|1139.3|1141.5|1139.8|1140.8|1139|1
1649081860000|2022-04-04 14:17:40|1140.5|1139|1139.8|1137.8|1140.5|1139|1139.3|1137.5|9
1649081870000|2022-04-04 14:17:50|1139.5|1137.5|1138.8|1137|1139.8|1137.5|1138.8|1136.8|35
1649081880000|2022-04-04 14:18:00|1138.5|1136.8|1139.5|1137.5|1139.8|1137.8|1138.5|1136.5|5
1649081890000|2022-04-04 14:18:10|1139.8|1137.8|1139|1137|1139.8|1138|1139|1137|1
1649081900000|2022-04-04 14:18:20|1139.3|1137.3|1139|1137|1139.5|1137.5|1138.8|1136.8|1
1649081910000|2022-04-04 14:18:30|1139.3|1137.3|1139|1137|1139.3|1137.3|1139|1137|0
1649081920000|2022-04-04 14:18:40|1139.3|1137.3|1139.3|1137.3|1139.3|1137.3|1139|1137|0
1649081930000|2022-04-04 14:18:50|1139|1137|1138.8|1136.8|1139.3|1137|1138.8|1136.8|0
1649081940000|2022-04-04 14:19:00|1138.5|1136.5|1139.5|1137.5|1139.5|1137.5|1138.5|1136.5|0
1649081950000|2022-04-04 14:19:10|1139.3|1137.3|1139.5|1137.8|1139.5|1137.8|1139.3|1137.3|2
1649081960000|2022-04-04 14:19:20|1139.3|1137.5|1139.5|1137.8|1139.5|1137.8|1139|1137.3|5
1649081970000|2022-04-04 14:19:30|1139.3|1137.5|1139|1137.3|1139.5|1137.8|1138.5|1137|1
1649081980000|2022-04-04 14:19:40|1138.5|1137|1139.3|1137.5|1139.3|1137.5|1138.5|1137|3
1649081990000|2022-04-04 14:19:50|1139|1137.3|1139.3|1137.8|1139.5|1138|1139|1137.3|7
1649082000000|2022-04-04 14:20:00|1139.5|1138|1140.3|1138.5|1140.3|1138.8|1139.3|1138|8
1649082010000|2022-04-04 14:20:10|1139.8|1138.3|1139.8|1138|1140|1138.3|1139.5|1138|5
1649082020000|2022-04-04 14:20:20|1139.5|1137.8|1138.8|1137.3|1139.8|1137.8|1138.8|1137.3|6
1649082030000|2022-04-04 14:20:30|1138.5|1137|1138.3|1136.5|1138.5|1137|1138.3|1136.5|2
1649082040000|2022-04-04 14:20:40|1138.5|1136.8|1138.8|1137|1139|1137|1138.5|1136.8|10
1649082050000|2022-04-04 14:20:50|1139|1137.3|1138.8|1137|1139.3|1137.3|1138.8|1137|2
1649082060000|2022-04-04 14:21:00|1139||1138.5||1139||1138.5||0
1649082070000|2022-04-04 14:21:10|1138.3|1136.5|1138.5|1136.3|1138.8|1136.5|1138|1135.8|3
1649082080000|2022-04-04 14:21:20|1138.3|1136.5|1138.3|1136.5|1138.3|1136.5|1138.3|1136.3|0
1649082090000|2022-04-04 14:21:30|1138.5|1136.3|1138.5|1136.5|1138.5|1136.5|1138.3|1136.3|2
1649082100000|2022-04-04 14:21:40|1139.3|1137|1139.5|1138|1140|1138|1139|1137|12
1649082110000|2022-04-04 14:21:50|1139.8|1138.3|1142.5|1140.3|1143|1140.8|1139.8|1138|58
1649082120000|2022-04-04 14:22:00|1142.3|1140|1141|1138.8|1142.5|1140.3|1140.8|1138.8|3
1649082130000|2022-04-04 14:22:10|1140.8|1139|1141.3|1139.3|1141.5|1139.5|1140.3|1138.5|0
1649082140000|2022-04-04 14:22:20|1141|1139.8|1141.5|1139.5|1141.5|1139.8|1141|1139.3|1
1649082150000|2022-04-04 14:22:30|1141.3|1139.8|1141.5|1139.5|1141.8|1139.8|1141.3|1139.5|0
1649082160000|2022-04-04 14:22:40|1141.8|1139.8|1142|1140.3|1142.5|1140.8|1141.8|1139.8|0
1649082170000|2022-04-04 14:22:50|1142.3|1140.5|1142.5|1140.8|1142.5|1140.8|1142|1140.3|2
1649082180000|2022-04-04 14:23:00|1143|1140.5|1143.3|1141.5|1143.3|1141.5|1142.8|1140.5|7
1649082190000|2022-04-04 14:23:10|1143.5|1141.3|1143.5|1141.5|1143.5|1141.8|1143.5|1141.3|1
1649082200000|2022-04-04 14:23:20|1143.3|1141.8|1143|1141.5|1143.3|1142|1143|1141.5|0
1649082210000|2022-04-04 14:23:30|1143.3||1143.3||1143.3||1143.3||0
1649082220000|2022-04-04 14:23:40|1143||1143||1143.3||1143||0
1649082230000|2022-04-04 14:23:50|1142.8|1141|1142.3|1140.3|1142.8|1141|1142|1140.3|10
1649082240000|2022-04-04 14:24:00|1142|1140.5|1141.5|1140|1142.3|1140.5|1141.5|1140|2
1649082250000|2022-04-04 14:24:10|1141.8|1139.8|1141.3|1139.3|1143|1141.3|1141|1139.3|78
1649082260000|2022-04-04 14:24:20|1141|1139.8|1141.3|1139.5|1141.5|1139.8|1141|1139.5|1
1649082270000|2022-04-04 14:24:30|1141.5|1139.8|1141.3|1139.5|1141.8|1140|1141.3|1139.5|22
1649082280000|2022-04-04 14:24:40|1141.5|1139.8|1141.5|1139.5|1141.5|1139.8|1141.3|1139.3|7
1649082290000|2022-04-04 14:24:50|1141.3|1139.8|1141.3|1139.3|1141.5|1139.8|1141.3|1139.3|0
1649082300000|2022-04-04 14:25:00|1141|1139.5|1141|1139|1141.3|1139.5|1140.8|1138.8|0
1649082310000|2022-04-04 14:25:10|1141.3|1139.3|1141.3|1139.5|1141.3|1139.5|1141|1139|0
1649082320000|2022-04-04 14:25:20|1141.5|1139.3|1141.3|1139.5|1141.8|1140|1141.3|1139.3|4
1649082330000|2022-04-04 14:25:30|1141|1139.3|1140.5|1138.8|1141.3|1139.5|1140.5|1138.8|2
1649082340000|2022-04-04 14:25:40|1140.8|1138.5|1140.8|1138.8|1140.8|1138.8|1140|1138|1
1649082350000|2022-04-04 14:25:50|1140.5|1138.5|1140.8|1139|1141|1139|1140.5|1138.5|1
1649082360000|2022-04-04 14:26:00|1141|1139.3|1141.3|1139|1141.5|1139.5|1141|1139|0
1649082370000|2022-04-04 14:26:10||1139.3||1139.3||1139.3||1139|0
1649082380000|2022-04-04 14:26:20|1141.5|1139.5|1141|1139|1141.5|1139.5|1141|1139|2
1649082390000|2022-04-04 14:26:30|1140.8|1138.8|1140.5|1138.8|1141|1139|1140.5|1138.5|0
1649082400000|2022-04-04 14:26:40|1140.8|1138.5|1141|1139.3|1141|1139.3|1140.5|1138.5|1
1649082410000|2022-04-04 14:26:50|1140.8|1139|1140.8|1139.3|1141|1139.3|1140.8|1139|0
1649082420000|2022-04-04 14:27:00|1140.5|1139|1140.8|1139.3|1141|1139.3|1140.5|1138.8|4
1649082430000|2022-04-04 14:27:10|1141|1138.5|1140.5|1138.8|1141|1138.8|1140.3|1138.5|5
1649082440000|2022-04-04 14:27:20|1140.3|1138|1139|1137.3|1140.3|1138|1138.8|1136.8|10
1649082450000|2022-04-04 14:27:30|1139.3|1137|1139|1137|1139.3|1137.3|1139|1137|1
1649082460000|2022-04-04 14:27:40|1139.5|1137.3|1140.8|1138.8|1140.8|1139|1139.3|1137.3|7
1649082470000|2022-04-04 14:27:50|1141|1139|1142|1140|1142|1140.3|1141|1139|7
1649082480000|2022-04-04 14:28:00|1141.5|1139.5|1142|1140|1142.3|1140.3|1141.3|1139.5|4
1649082490000|2022-04-04 14:28:10|1141.8|1139.8|1141.5|1139.8|1141.8|1140|1141.5|1139.5|2
1649082500000|2022-04-04 14:28:20|1142|1140|1142.8|1141|1143.3|1141.3|1142|1140|2
1649082510000|2022-04-04 14:28:30|1142.5|1140.8|1142.8|1141|1142.8|1141.3|1142.5|1140.5|10
1649082520000|2022-04-04 14:28:40|1142.5|1140.8|1142.8|1140.8|1143|1141.3|1142.5|1140.5|4
1649082530000|2022-04-04 14:28:50|1142.5|1140.5|1142.8|1141.3|1143.3|1141.3|1142.5|1140.5|1
1649082540000|2022-04-04 14:29:00|1143|1141.5|1142.8|1141.3|1143.3|1141.8|1142.8|1141.3|0
1649082550000|2022-04-04 14:29:10|1143|1141|1143.3|1141.5|1143.5|1141.5|1142.8|1141|7
1649082560000|2022-04-04 14:29:20|1143.5|1141.8|1143.5|1141.8|1143.5|1141.8|1143.5|1141.5|17
1649082570000|2022-04-04 14:29:30|1144.3|1142|1144.3|1142.5|1144.3|1142.5|1144.3|1142|12
1649082580000|2022-04-04 14:29:40|1144.5|1142.8|1145.5|1143.5|1145.5|1143.8|1144.5|1142.5|12
1649082590000|2022-04-04 14:29:50|1145|1143|1145|1142.8|1145|1143.3|1144.5|1142.8|23
1649082600000|2022-04-04 14:30:00|1145.3|1143|1146.3|1144.3|1146.3|1144.3|1145.3|1143|35
1649082610000|2022-04-04 14:30:10|1145.8|1144|1144.8|1142.8|1146|1144.3|1144.8|1142.8|28
1649082620000|2022-04-04 14:30:20|1145|1143|1144.5|1142.5|1145|1143|1144.5|1142.5|3
1649082630000|2022-04-04 14:30:30|1144.8|1143|1144.8|1143|1144.8|1143|1144.3|1143|0
1649082640000|2022-04-04 14:30:40|1144.5|1142.5|1144.8|1142.8|1144.8|1142.8|1144.3|1142.5|3
1649082650000|2022-04-04 14:30:50|1145|1143.3|1145|1142.8|1145.3|1143.3|1145|1142.8|1
1649082660000|2022-04-04 14:31:00|1144.8|1142.5|1144.5|1142.8|1144.8|1142.8|1144.3|1142.3|0
1649082670000|2022-04-04 14:31:10|1144.8|1142.5|1145|1143|1145|1143|1144.5|1142.5|0
1649082680000|2022-04-04 14:31:20|1144.8|1142.8|1145.5|1143.5|1145.5|1143.5|1144.8|1142.8|5
1649082700000|2022-04-04 14:31:40|1145.3|1143|1145.3|1143.5|1145.3|1143.5|1145|1143|11
1649082710000|2022-04-04 14:31:50|1145|1143.3|1145|1143.3|1145|1143.5|1145|1143.3|0
1649082720000|2022-04-04 14:32:00|1145.5|1143.5|1145|1143.3|1145.5|1144|1145|1143.3|9
1649082730000|2022-04-04 14:32:10|1145.3|1143.5|1145|1143.5|1145.3|1143.5|1145|1143.5|1
1649082740000|2022-04-04 14:32:20|1145.3|1143.3|1145.3|1143.3|1145.3|1143.3|1145|1143.3|0
1649082750000|2022-04-04 14:32:30|1145|1143.5|1145|1143.5|1145.3|1143.5|1145|1143.5|0
1649082760000|2022-04-04 14:32:40|1144.8|1143.3|1144.3|1142.5|1145|1143.3|1144.3|1142.5|1
1649082770000|2022-04-04 14:32:50|1144|1142.3|1144.5|1142.5|1144.5|1142.8|1144|1142.3|0
1649082780000|2022-04-04 14:33:00|1144.8|1142.8|1144.8|1142.8|1144.8|1142.8|1144.5|1142.5|5
1649082790000|2022-04-04 14:33:10|1145|1143|1144.3|1142.5|1145|1143|1144.3|1142.3|0
1649082800000|2022-04-04 14:33:20|1144.5|1142.3|1144.5|1142.8|1144.5|1142.8|1144.5|1142.3|0
1649082810000|2022-04-04 14:33:30|1144.3|1142.3|1144|1142|1144.3|1142.3|1143.8|1142|0
1649082820000|2022-04-04 14:33:40|1143.8|1142.3|1143.5|1141.8|1144|1142.3|1143.5|1141.8|1
1649082830000|2022-04-04 14:33:50|1143.8|1142|1144|1142.5|1144|1142.5|1143.8|1142|1
1649082840000|2022-04-04 14:34:00|1144.3|1142.3|1144.5|1142.5|1144.8|1143|1144|1142.3|0
1649082850000|2022-04-04 14:34:10|1144.8|1142.8|1144.5|1142.8|1144.8|1143|1144.5|1142.8|0
1649082860000|2022-04-04 14:34:20|1144.8|1142.5|1144.3|1142.5|1144.8|1142.8|1144|1142.3|0
1649082870000|2022-04-04 14:34:30|1144.5|1142.8|1144.5|1142.8|1144.8|1143|1143.8|1142|6
1649082880000|2022-04-04 14:34:40|1144.8||1144.5||1144.8||1144.5||10
1649082890000|2022-04-04 14:34:50|1144.8|1143|1144.8|1143|1144.8|1143|1144.5|1143|1
1649082900000|2022-04-04 14:35:00|1145|1142.5|1144.5|1142.8|1145|1142.8|1144.3|1142.5|15
1649082910000|2022-04-04 14:35:10|1144.3|1142.5|1144.8|1142.8|1144.8|1142.8|1144|1142.5|6
1649082920000|2022-04-04 14:35:20|1145|1143.8|1145.5|1143.5|1145.5|1143.8|1144.8|1143|13
1649082930000|2022-04-04 14:35:30|1145.3|1143.8|1145.3|1143.3|1146.3|1144.3|1145.3|1143.3|22
1649082940000|2022-04-04 14:35:40|1145|1143|1145.5|1143.3|1145.5|1143.5|1144.8|1142.8|5
1649082950000|2022-04-04 14:35:50|1145.3|1143.5|1145|1143.3|1145.5|1143.5|1144.5|1142.8|4
1649082960000|2022-04-04 14:36:00|1144.8|1143|1144.5|1142.8|1145|1143.3|1144.5|1142.8|9
1649082970000|2022-04-04 14:36:10|1145|1143|1145|1143.3|1145.3|1143.3|1145|1143|3
1649082980000|2022-04-04 14:36:20|1145.3|1143.5|1145|1143.3|1145.3|1143.5|1145|1143.3|0
1649082990000|2022-04-04 14:36:30|1145.3||1144.8||1145.3||1144.8||1
1649083000000|2022-04-04 14:36:40|1145||1145||1145.3||1145||0
1649083010000|2022-04-04 14:36:50|1144.8||1144.8||1145||1144.8||0
1649083020000|2022-04-04 14:37:00|1145||1145||1145||1145||0
1649083030000|2022-04-04 14:37:10|1144.8|1142.5|1144.8|1142.8|1145|1142.8|1144.8|1142.5|11
1649083040000|2022-04-04 14:37:20|1144.5|1142.3|1144.3|1142.3|1144.5|1142.8|1144.3|1142.3|43
1649083050000|2022-04-04 14:37:30|1144|1142|1143|1141.3|1144|1142|1143|1141.3|2
1649083060000|2022-04-04 14:37:40||1141.5||1141.5||1141.5||1141|1
1649083070000|2022-04-04 14:37:50|1143.5|1142|1144|1141.8|1144|1142|1143.5|1141.8|1
1649083080000|2022-04-04 14:38:00|1143.8|1142|1144.3|1142.3|1144.3|1142.3|1143.8|1142|0
1649083090000|2022-04-04 14:38:10|1144.8|1142.5|1144.8|1142.8|1144.8|1142.8|1144.5|1142.5|0
1649083100000|2022-04-04 14:38:20|1144.5|1143|1144.3|1142.3|1144.5|1143|1144|1142.3|28
1649083110000|2022-04-04 14:38:30|1144|1142.5|1144|1141.8|1144|1142.5|1144|1141.8|0
1649083120000|2022-04-04 14:38:40|1143.8|1142|1143.5|1141.8|1144|1142|1143.5|1141.8|7
1649083130000|2022-04-04 14:38:50|1143.8|1141|1142.5|1141|1143.8|1141|1142|1140.5|2
1649083140000|2022-04-04 14:39:00|1143|1141.3|1143.3|1141.3|1143.8|1141.5|1142.8|1141|2
1649083150000|2022-04-04 14:39:10|1143|1141.5|1143|1141.3|1143|1141.5|1142.5|1140.8|0
1649083160000|2022-04-04 14:39:20|1142.8|1141|1142.8|1141|1142.8|1141.3|1142.8|1141|2
1649083170000|2022-04-04 14:39:30|1143|1141.3|1142.8|1141|1143|1141.3|1142.8|1141|0
1649083180000|2022-04-04 14:39:40|1143|1141.3|1143|1141.3|1143.8|1142|1143|1141.3|0
1649083190000|2022-04-04 14:39:50|1143.3|1141.5|1143.5|1141.8|1143.8|1142|1143|1141.5|0
1649083200000|2022-04-04 14:40:00|1143.8|1141.5|1143.5|1142|1143.8|1142|1143.5|1141.5|0
1649083210000|2022-04-04 14:40:10|1143.8|1141.8|1142.5|1140.8|1143.8|1141.8|1142.3|1140.8|3
1649083220000|2022-04-04 14:40:20|1142.3|1141.3|1142.8|1141|1143.3|1141.3|1142.3|1141|0
1649083230000|2022-04-04 14:40:30|1143|1141.3|1143.3|1141.5|1143.3|1141.5|1142.8|1141.3|3
1649083240000|2022-04-04 14:40:40|1143|1141.3|1143|1141|1143|1141.5|1142.8|1140.8|0
1649083250000|2022-04-04 14:40:50|1143.3|1141.3|1143|1141.3|1143.3|1141.3|1142.8|1141|1
1649083260000|2022-04-04 14:41:00|1143.3|1141.5|1144.3|1142.5|1144.3|1142.8|1143|1141.3|10
1649083270000|2022-04-04 14:41:10|1144|1142.3|1143.8|1142.3|1144.5|1142.8|1143.8|1142.3|5
1649083280000|2022-04-04 14:41:20|1144|1142.5|1144.3|1142.5|1144.3|1142.5|1144|1142.3|0
1649083290000|2022-04-04 14:41:30|1144.5|1142.8|1144.3|1142.5|1144.5|1143|1144|1142.3|1
1649083300000|2022-04-04 14:41:40|1144.5|1142.8|1145|1143.3|1145|1143.5|1144.5|1142.8|6
1649083310000|2022-04-04 14:41:50|1144.8|1143|1145|1143.5|1145|1143.5|1144.8|1142.8|3
1649083320000|2022-04-04 14:42:00|1145.3|1143.8|1146.5|1144.8|1146.5|1145|1145.3|1143.8|15
1649083330000|2022-04-04 14:42:10|1146.3||1146.5||1146.5||1146.3||18
1649083340000|2022-04-04 14:42:20|1146.3|1144.5|1145.5|1144|1146.3|1144.5|1145.5|1144|35
1649083350000|2022-04-04 14:42:30||1144.3||1144||1144.3||1144|40
1649083360000|2022-04-04 14:42:40|1145.8|1144.3|1146|1144.3|1146|1144.3|1145.8|1144|6
1649083370000|2022-04-04 14:42:50|1146.5|1144|1146|1144.3|1146.5|1144.5|1146|1144|3
1649083380000|2022-04-04 14:43:00||1144.5||1144.3||1144.5||1144.3|1
1649083390000|2022-04-04 14:43:10||1144.5||1144||1144.5||1144|5
1649083400000|2022-04-04 14:43:20||1144.3||1144.3||1144.3||1144|0
1649083410000|2022-04-04 14:43:30|1146.3|1144.5|1146|1144.3|1146.3|1144.8|1145.5|1144.3|15
1649083420000|2022-04-04 14:43:40|1145.8||1146||1146||1145.8||1
1649083430000|2022-04-04 14:43:50|1145.8||1146||1146||1145.8||1
1649083440000|2022-04-04 14:44:00|1146.3|1144.5|1146.5|1145|1146.5|1145|1146.3|1144.5|1
1649083450000|2022-04-04 14:44:10|1146|1144.5|1146.3|1144.8|1146.5|1144.8|1146|1144.5|3
1649083460000|2022-04-04 14:44:20|1146|1144.5|1146|1144.3|1146.3|1144.5|1146|1144.3|0
1649083470000|2022-04-04 14:44:30|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|1
1649083480000|2022-04-04 14:44:40|1146.5|1144.8|1146.8|1145|1146.8|1145|1146.5|1144.8|0
1649083490000|2022-04-04 14:44:50|1147|1145.3|1146.8|1145|1147|1145.3|1146.8|1145|0
1649083500000|2022-04-04 14:45:00|1146.5|1144.8|1146.8|1145|1146.8|1145|1146.5|1144.8|2
1649083510000|2022-04-04 14:45:10|1146.5|1144.8|1146.5|1144.8|1146.5|1144.8|1146.5|1144.8|0
1649083520000|2022-04-04 14:45:20|1146.8|1145|1147.3|1145.3|1147.5|1145.5|1146.8|1145|7
1649083530000|2022-04-04 14:45:30|1147|1145|1147|1145|1147|1145.3|1146.8|1144.8|3
1649083540000|2022-04-04 14:45:40|1146.8|1145.3|1146.5|1144.8|1146.8|1145.3|1146.5|1144.5|0
1649083550000|2022-04-04 14:45:50|1146.8|1144.5|1146.8|1144.8|1147|1145|1146.3|1144.5|0
1649083560000|2022-04-04 14:46:00|1146.5|1145|1146.5|1144.5|1146.8|1145.3|1146|1144.5|5
1649083570000|2022-04-04 14:46:10|1146.3|1144|1145|1143.3|1146.3|1144|1145|1143.3|4
1649083580000|2022-04-04 14:46:20|1144.8|1142.8|1144|1142.3|1144.8|1142.8|1144|1142.3|2
1649083590000|2022-04-04 14:46:30|1143.8|1141.8|1145|1143|1145.3|1143.3|1143.3|1141.8|14
1649083600000|2022-04-04 14:46:40|1144.8|1142.8|1144|1142.3|1144.8|1142.8|1144|1142|1
1649083610000|2022-04-04 14:46:50|1144.3|1142.5|1143.5|1141.8|1144.3|1142.5|1143.3|1141.5|9
1649083620000|2022-04-04 14:47:00|1143|1142|1142.3|1140.5|1143.3|1142|1142.3|1140.5|15
1649083630000|2022-04-04 14:47:10|1142|1140.8|1142.3|1140.8|1142.3|1140.8|1142|1140.8|12
1649083640000|2022-04-04 14:47:20|1142|1140.5|1142.3|1140.5|1142.3|1140.5|1142|1140.5|24
1649083650000|2022-04-04 14:47:30|1141.5|1140.3|1141.8|1140|1141.8|1140.3|1141.5|1139.8|10
1649083660000|2022-04-04 14:47:40|1141.5|1139.8|1141.5|1140|1141.8|1140|1141.3|1139.8|1
1649083670000|2022-04-04 14:47:50|1141.8|1140.3|1141.5|1140.3|1141.8|1140.3|1141.5|1140|2
1649083680000|2022-04-04 14:48:00|1141.3|1140|1141.3|1140|1141.5|1140|1141.3|1139.5|5
1649083690000|2022-04-04 14:48:10|1141.5|1139.8|1141|1139.3|1141.5|1139.8|1140.8|1139|3
1649083700000|2022-04-04 14:48:20||1139.5||1139.5||1139.8||1139.5|1
1649083710000|2022-04-04 14:48:30|1141.3|1139.8|1141.3|1139.8|1141.5|1140|1141.3|1139.8|2
1649083720000|2022-04-04 14:48:40|1141.5|1140|1142.5|1141|1142.5|1141|1141.5|1139.8|6
1649083730000|2022-04-04 14:48:50|1142.3|1140.8|1143|1141.3|1143|1141.5|1142.3|1140.8|0
1649083740000|2022-04-04 14:49:00|1142.8|1141.5|1142.5|1141|1144.8|1143|1142.5|1141|69
1649083750000|2022-04-04 14:49:10|1142.3|1141.3|1142.5|1140.8|1142.5|1141.3|1142.3|1140.5|66
1649083760000|2022-04-04 14:49:20||1141||1141||1141||1140.3|7
1649083780000|2022-04-04 14:49:40|||||||||14
1649083790000|2022-04-04 14:49:50|1142.3|1140.3|1142.3|1140.5|1142.3|1140.5|1142.3|1140.3|21
1649083800000|2022-04-04 14:50:00|1142|1140.3|1142|1140.5|1142.3|1140.5|1142|1140|9
1649083810000|2022-04-04 14:50:10|1142.3|1140|1141.8|1140|1142.5|1140.5|1141.8|1139.8|4
1649083820000|2022-04-04 14:50:20|1142|1140.3|1141.5|1140.3|1142|1140.5|1141.5|1139.8|10
1649083830000|2022-04-04 14:50:30|1141.8||1141.5||1141.8||1141.5||7
1649083840000|2022-04-04 14:50:40|1141.3|1139.5|1141|1139.5|1141.3|1140|1141|1139|6
1649083850000|2022-04-04 14:50:50|1140.8|1139.3|1140.5|1139|1140.8|1139.3|1140.5|1139|2
1649083860000|2022-04-04 14:51:00|1140.8|1138.8|1140.8|1139.3|1141|1139.5|1140.5|1138.5|7
1649083870000|2022-04-04 14:51:10|1141|1139|1141|1139.5|1141|1139.5|1140.8|1139|20
1649083880000|2022-04-04 14:51:20|1141.3|1139.8|1141.8|1140|1141.8|1140|1141.3|1139.8|13
1649083890000|2022-04-04 14:51:30|1141.5|1140.3|1142.5|1140.8|1142.5|1141|1141.5|1140.3|17
1649083900000|2022-04-04 14:51:40|1142.3|1140.5|1141.3|1139.3|1142.3|1140.5|1141.3|1139|3
1649083910000|2022-04-04 14:51:50|1141|1139|1140.8|1139|1141|1139.5|1140.8|1138.8|5
1649083920000|2022-04-04 14:52:00|1140.5|1138.3|1139.8|1137.5|1140.5|1138.5|1139.5|1137.5|19
1649083930000|2022-04-04 14:52:10|1139.5|1138|1139.8|1138.3|1140|1138.3|1139.5|1138|4
1649083940000|2022-04-04 14:52:20|1140|1138.5|1140.5|1138.8|1140.5|1139|1140|1138.3|1
1649083950000|2022-04-04 14:52:30|1141.3|1139.5|1142|1140.5|1142|1140.5|1141.3|1139|10
1649083960000|2022-04-04 14:52:40|1141.8|1139.8|1140.3|1138.5|1142|1140.5|1140.3|1138.5|16
1649083970000|2022-04-04 14:52:50|1141|1139|1141|1139|1141|1139.3|1141|1139|2
1649083980000|2022-04-04 14:53:00|1141.3|1139.3|1141.5|1139.8|1141.8|1140|1141.3|1139.3|0
1649083990000|2022-04-04 14:53:10|1141|1139.5|1141|1139|1141|1139.5|1140.8|1138.8|4
1649084000000|2022-04-04 14:53:20|1141.3|1139.3|1141|1139.3|1141.3|1139.3|1141|1139|2
1649084010000|2022-04-04 14:53:30|1141.3|1139|1141.3|1139.5|1141.3|1139.5|1140.5|1139|29
1649084020000|2022-04-04 14:53:40|1141||1141.3||1141.5||1141||2
1649084030000|2022-04-04 14:53:50|1141.5|1139.8|1141|1139.5|1141.5|1139.8|1141|1139.5|0
1649084040000|2022-04-04 14:54:00|1141.3|1139.8|1141|1139.5|1141.3|1139.8|1140.8|1139.5|27
1649084060000|2022-04-04 14:54:20|1140.8||1140.8||1141||1140.8||4
1649084070000|2022-04-04 14:54:30|1141||1141.3||1141.3||1141||2
1649084080000|2022-04-04 14:54:40|1141.5|1139.8|1141.8|1140|1142|1140.3|1141.3|1139.5|11
1649084090000|2022-04-04 14:54:50|1142|1140.3|1142.3|1140.8|1142.3|1140.8|1141.8|1140|13
1649084100000|2022-04-04 14:55:00|1142|1140.5|1141.5|1139.8|1142.3|1140.5|1141.5|1139.8|2
1649084110000|2022-04-04 14:55:10|1141.8|1140|1141.8|1140|1142|1140|1141.5|1139.8|27
1649084120000|2022-04-04 14:55:20|1141.5|1139.8|1141.5|1139.8|1141.5|1140|1141.5|1139.8|1
1649084130000|2022-04-04 14:55:30|1141.8|1140|1142.5|1141|1142.5|1141|1141.8|1140|14
1649084140000|2022-04-04 14:55:40||1140.8||1140.5||1141||1140.5|5
1649084150000|2022-04-04 14:55:50||1140.8||1140.8||1141.3||1140.8|0
1649084160000|2022-04-04 14:56:00|1142.3|1140.5|1141.5|1139.8|1142.5|1140.8|1141.5|1139.8|21
1649084170000|2022-04-04 14:56:10|1141.3|1140|1141.3|1139.8|1141.5|1140|1141.3|1139.5|11
1649084180000|2022-04-04 14:56:20|1141|1139.5|1141.3|1139.8|1141.5|1140|1140.8|1139.5|5
1649084190000|2022-04-04 14:56:30|1141.5|1140|1141.5|1139.5|1141.5|1140|1141|1139.5|6
1649084200000|2022-04-04 14:56:40|1141.3|1140.3|1142|1140.5|1142.3|1140.8|1141.3|1139.8|5
1649084210000|2022-04-04 14:56:50|1141.8|1140|1141.5|1140.3|1141.8|1140.3|1141.5|1140|2
1649084220000|2022-04-04 14:57:00|1141.3|1139.5|1142|1140.3|1142.3|1140.8|1141.3|1139.5|4
1649084230000|2022-04-04 14:57:10|1142.5|1140.8|1142.5|1140.8|1142.5|1141|1142.5|1140.8|0
1649084240000|2022-04-04 14:57:20|1142|1140.5|1141.8|1140|1142|1140.5|1141.5|1139.8|0
1649084250000|2022-04-04 14:57:30|1141.5|1140.3|1142|1140.3|1142|1140.3|1141.5|1140.3|4
1649084260000|2022-04-04 14:57:40|1141.8|1140|1141.3|1139.5|1141.8|1140|1141|1139.5|7
1649084270000|2022-04-04 14:57:50|1141.5|1139.8|1141.5|1139.8|1141.5|1139.8|1141.5|1139.5|6
1649084280000|2022-04-04 14:58:00|1141.3|1140|1142|1140.3|1142|1140.5|1141.3|1140|2
1649084290000|2022-04-04 14:58:10|1141.8|1140.5|1142.3|1140.3|1142.3|1140.5|1141.8|1140.3|8
1649084300000|2022-04-04 14:58:20|1141.8|1139.8|1141.8|1140|1142|1140.3|1141.8|1139.8|3
1649084310000|2022-04-04 14:58:30|1141.5|1140.3|1142|1140.3|1142|1140.5|1141.5|1140|2
1649084320000|2022-04-04 14:58:40|1141.8|1140.5|1141.8|1140.3|1141.8|1140.5|1141.8|1140.3|2
1649084330000|2022-04-04 14:58:50|1141.5|1140|1142|1140.3|1142|1140.5|1141.5|1139.8|3
1649084340000|2022-04-04 14:59:00|1141.8|1140|1141.5|1140|1141.8|1140|1141.5|1139.8|0
1649084350000|2022-04-04 14:59:10|1141.8|1139.8|1141.8|1140.3|1141.8|1140.3|1141.8|1139.8|1
1649084360000|2022-04-04 14:59:20|1141.5|1140|1141.8|1140.3|1141.8|1140.3|1141.5|1140|14
1649084370000|2022-04-04 14:59:30||1139.8||1140||1140.5||1139.8|5
1649084380000|2022-04-04 14:59:40|1142|1140.3|1142|1140.3|1142|1140.3|1142|1140|3
1649084390000|2022-04-04 14:59:50|1142.3|1140.5|1142.3|1140.8|1142.5|1141|1142|1140.3|9
1649084400000|2022-04-04 15:00:00|1142.5|1141|1143|1141.5|1143.8|1141.8|1142.5|1141|22
1649084410000|2022-04-04 15:00:10|1142.5|1140.8|1142.5|1140.8|1142.8|1141|1142.5|1140.8|2
1649084420000|2022-04-04 15:00:20|1142.8|1141|1142.5|1140.8|1143|1141.5|1142.5|1140.8|1
1649084430000|2022-04-04 15:00:30|1142.8|1141|1142.8|1141|1143|1141|1142.5|1141|0
1649084440000|2022-04-04 15:00:40|1142.3|1140.8|1142.5|1140.3|1142.8|1140.8|1142.3|1140.3|2
1649084450000|2022-04-04 15:00:50|1142.8|1140.5|1142.3|1140.8|1142.8|1141.3|1142.3|1140.5|0
1649084460000|2022-04-04 15:01:00|1142|1140.5|1141.3|1139.5|1142|1140.5|1141|1139.5|2
1649084470000|2022-04-04 15:01:10|1141|1139.8|1141|1139.5|1141.3|1139.8|1140.8|1139.5|24
1649084480000|2022-04-04 15:01:20|1141.3||1141||1141.3||1141||0
1649084490000|2022-04-04 15:01:30|1140.8||1141||1141.3||1140.8||25
1649084500000|2022-04-04 15:01:40|1141.3||1141.3||1141.3||1141.3||6
1649084520000|2022-04-04 15:02:00|1141.5|1139.8|1141.5|1139.5|1141.5|1139.8|1141.5|1139.5|0
1649084530000|2022-04-04 15:02:10|1142|1139.8|1142.8|1140.8|1142.8|1140.8|1141.8|1139.8|3
1649084540000|2022-04-04 15:02:20|1142.5|1141|1142.8|1140.8|1143|1141.3|1142.5|1140.8|5
1649084550000|2022-04-04 15:02:30|1142.5|1141|1142.8|1141|1142.8|1141|1142.5|1140.8|8
1649084560000|2022-04-04 15:02:40|1142.5|1140.8|1142.8|1141|1143|1141.5|1142.5|1140.8|5
1649084570000|2022-04-04 15:02:50|1142.5|1141.3|1141.8|1140|1142.5|1141.3|1141.8|1140|8
1649084580000|2022-04-04 15:03:00|1141.5|1140.5|1142.5|1140.5|1142.5|1140.8|1141.5|1140.3|1
1649084590000|2022-04-04 15:03:10|1142.3||1142.5||1142.5||1142.3||0
1649084600000|2022-04-04 15:03:20|1142.3|1140.3|1141.8|1139.8|1142.5|1140.3|1141.8|1139.8|0
1649084610000|2022-04-04 15:03:30|1142|1140|1142.3|1140.5|1142.3|1140.5|1142|1140|2
1649084620000|2022-04-04 15:03:40|1141.3|1139.8|1141.3|1139.5|1141.3|1139.8|1141.3|1139.5|5
1649084630000|2022-04-04 15:03:50|1141|1139.8|1142|1140.3|1142.3|1140.5|1141|1139.8|3
1649084640000|2022-04-04 15:04:00|1141.8|1140.8|1142.5|1140.5|1142.5|1140.8|1141.8|1140.3|4
1649084650000|2022-04-04 15:04:10|1142.3|1140.8|1142|1140.5|1142.5|1140.8|1142|1140.5|8
1649084660000|2022-04-04 15:04:20|1141.8|1140.3|1141.8|1140|1141.8|1140.3|1141.8|1140|8
1649084670000|2022-04-04 15:04:30|1141.5||1141.5||1141.5||1141.5||19
1649084680000|2022-04-04 15:04:40|||||||||21
1649084690000|2022-04-04 15:04:50|1142.3|1140.3|1142.3|1140.3|1142.3|1140.3|1142.3|1140.3|17
1649084700000|2022-04-04 15:05:00|1142|1140|1142.3|1140.3|1142.3|1140.3|1142|1140|0
1649084710000|2022-04-04 15:05:10|1142|1140.8|1142.3|1140|1142.5|1140.8|1142|1140|6
1649084720000|2022-04-04 15:05:20|1142.5|1140.3|1142.5|1140.8|1142.8|1141|1142.5|1140.3|1
1649084730000|2022-04-04 15:05:30|1142.8|1141|1142.8|1141|1142.8|1141|1142.5|1140.8|0
1649084740000|2022-04-04 15:05:40|1142.5|1141.3|1142.8|1141|1143|1141.3|1142.5|1141|9
1649084750000|2022-04-04 15:05:50|1143|1141.3|1143|1141.3|1143|1141.3|1142.8|1141.3|4
1649084760000|2022-04-04 15:06:00|1143.3|1141.5|1144|1142.3|1144.3|1142.3|1143.3|1141.3|1
1649084770000|2022-04-04 15:06:10|1144.3|1142|1143.5|1142.3|1144.3|1142.3|1143.5|1141.8|7
1649084780000|2022-04-04 15:06:20|||||||||2
1649084790000|2022-04-04 15:06:30|||||||||15
1649084800000|2022-04-04 15:06:40|1143|1141.5|1143|1141.3|1143|1141.5|1143|1141.3|10
1649084810000|2022-04-04 15:06:50|1142.8|1141|1143|1141|1143|1141|1142.8|1141|0
1649084820000|2022-04-04 15:07:00|1142.8|1140.8|1142.5|1140.8|1143|1141|1142.5|1140.8|0
1649084830000|2022-04-04 15:07:10|1142.3|1140.5|1140|1138.3|1142.5|1140.5|1140|1138.3|51
1649084840000|2022-04-04 15:07:20|1139|1138|1140.8|1139.3|1140.8|1139.3|1139|1136.8|52
1649084850000|2022-04-04 15:07:30|1140.5|1139|1140.8|1139|1141|1139|1140.3|1139|14
1649084860000|2022-04-04 15:07:40|1141||1140.8||1141||1140.8||5
1649084870000|2022-04-04 15:07:50|1140.5|1139.3|1141.3|1139.3|1141.3|1139.3|1140.5|1139.3|1
1649084880000|2022-04-04 15:08:00|1141|1139.5|1142|1140.5|1142|1140.5|1141|1139.5|5
1649084890000|2022-04-04 15:08:10|||||||||1
1649084900000|2022-04-04 15:08:20|1142.5|1141|1142.8|1141|1143|1141|1142.3|1141|5
1649084910000|2022-04-04 15:08:30|1143|1141.8|1143.8|1141.8|1144|1142.3|1143|1141.5|29
1649084920000|2022-04-04 15:08:40|1144|1141.5|1143.5|1141.5|1144|1142.3|1143.5|1141.5|29
1649084930000|2022-04-04 15:08:50|1143.8|1141.8|1143.5|1141.8|1143.8|1141.8|1143.5|1141.5|4
1649084940000|2022-04-04 15:09:00|1143.8|1142|1143|1141.3|1143.8|1142|1143|1141.3|1
1649084950000|2022-04-04 15:09:10|1143.3|1141|1144.3|1142.3|1144.3|1142.5|1143|1141|6
1649084960000|2022-04-04 15:09:20|1145|1142.5|1144.5|1143|1145|1143.3|1144.5|1142.5|5
1649084970000|2022-04-04 15:09:30|1145|1143.5|1146|1144.5|1146|1144.5|1144.8|1143.5|35
1649084980000|2022-04-04 15:09:40|1146.3|1144.3|1141.8|1139.8|1146.3|1144.3|1140.8|1138.8|230
1649084990000|2022-04-04 15:09:50|1141.5|1139.5|1141.8|1140|1142|1140.3|1141.5|1139.5|13
1649085000000|2022-04-04 15:10:00|1141.5|1140.3|1141.3|1139.5|1141.5|1140.3|1141|1139.3|7
1649085010000|2022-04-04 15:10:10|1141|1139.3|1139.5|1137.5|1141|1139.3|1139.5|1137.5|5
1649085020000|2022-04-04 15:10:20|1139.8|1137.8|1139.5|1137.8|1139.8|1137.8|1139.3|1137.8|0
1649085030000|2022-04-04 15:10:30|1139.3||1139.3||1139.8||1139||9
1649085040000|2022-04-04 15:10:40|1139|1137.5|1138.3|1136.3|1139.5|1137.5|1138|1136.3|4
1649085050000|2022-04-04 15:10:50|1138.8|1136.5|1139|1137.3|1139.3|1137.3|1138.8|1136.3|1
1649085060000|2022-04-04 15:11:00|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1136.5|0
1649085070000|2022-04-04 15:11:10|1138.8|1136.5|1137.5|1136|1138.8|1136.5|1137.5|1135.8|10
1649085080000|2022-04-04 15:11:20|1137.8|1135.3|1136.5|1134.8|1137.8|1135.8|1136.3|1134|50
1649085090000|2022-04-04 15:11:30|1136.3|1134.3|1135.5|1134|1136.3|1134.3|1135.5|1133.8|1
1649085100000|2022-04-04 15:11:40|1135.8|1133.8|1134.3|1132|1136|1134|1134.3|1132|11
1649085110000|2022-04-04 15:11:50|1134|1131.8|1132.8|1131|1134.3|1132|1132.8|1131|22
1649085120000|2022-04-04 15:12:00|1131.3|1129.5|1131.8|1129.5|1131.8|1129.5|1131|1129.5|47
1649085130000|2022-04-04 15:12:10|1131.5|1130.3|1132|1130.3|1132.5|1130.5|1131.5|1130.3|4
1649085140000|2022-04-04 15:12:20|1132.3|1132|1133.3|1131.5|1133.8|1132|1132.3|1131.5|12
1649085150000|2022-04-04 15:12:30|1133.5|1132|1133|1131.5|1134.3|1132.3|1133|1131.5|24
1649085160000|2022-04-04 15:12:40|1133.3|1131.8|1133|1131.5|1134|1132.3|1133|1131.5|14
1649085170000|2022-04-04 15:12:50|1133.3|1131.8|1133.3|1131.5|1134.8|1132.8|1132.8|1131.5|23
1649085180000|2022-04-04 15:13:00|1133|1129.5|1131|1129.5|1133|1129.5|1131|1129.5|15
1649085190000|2022-04-04 15:13:10|1131.3||1131.3||1132.3||1130.8||9
1649085200000|2022-04-04 15:13:20|1131.5||1131.3||1131.8||1130.8||14
1649085210000|2022-04-04 15:13:30|1131||1131||1131.5||1130.8||10
1649085220000|2022-04-04 15:13:40|1131.3|1130|1131.5|1129.5|1132.3|1130|1131.3|1129.5|0
1649085230000|2022-04-04 15:13:50|1131.3|1129.8|1135.3|1133|1135.5|1133.3|1131.3|1129.8|5
1649085240000|2022-04-04 15:14:00|1135|1132.8|1137.5|1135.3|1137.5|1135.3|1134.8|1132.8|47
1649085250000|2022-04-04 15:14:10|1137.3|1135.5|1138|1136.3|1138.5|1136.3|1137.3|1135.3|65
1649085260000|2022-04-04 15:14:20|1137.3|1135.8|1137|1135.5|1137.3|1135.8|1137|1135.5|11
1649085270000|2022-04-04 15:14:30|1136.5|1134.5|1135.8|1133.5|1136.5|1134.5|1135.8|1133.5|16
1649085280000|2022-04-04 15:14:40|1135.5|1133.8|1135.3|1133.3|1135.5|1133.8|1135|1133.3|0
1649085290000|2022-04-04 15:14:50|1135|1133.5|1136|1133.8|1136|1134|1135|1133.5|3
1649085300000|2022-04-04 15:15:00|1136.3|1134|1138|1136|1138|1136.3|1136.3|1134|2
1649085310000|2022-04-04 15:15:10|1137.3|1135.5|1138|1136|1138|1136|1137.3|1135|8
1649085320000|2022-04-04 15:15:20|1138.5|1136.3|1139|1137.3|1139.3|1137.3|1138.3|1136.3|1
1649085330000|2022-04-04 15:15:30|1139.3|1137.5|1139.3|1137.5|1140|1138.5|1139.3|1137.5|5
1649085340000|2022-04-04 15:15:40|1139|1137.3|1138|1136|1139.5|1137.5|1138|1136|4
1649085350000|2022-04-04 15:15:50|1138.5|1136.3|1139|1137.5|1139|1137.5|1138.3|1136|2
1649085360000|2022-04-04 15:16:00|1140.3|1138|1140|1138.5|1140.3|1138.5|1140|1138|2
1649085370000|2022-04-04 15:16:10|1140.3|1138|1139.8|1137.8|1140.3|1138|1139.3|1137.5|12
1649085380000|2022-04-04 15:16:20|1140.5|1138.8|1140.8|1138.8|1140.8|1138.8|1140.5|1138.8|3
1649085390000|2022-04-04 15:16:30|1140.5|1137.8|1139.5|1137.5|1140.8|1137.8|1139.5|1137.5|7
1649085400000|2022-04-04 15:16:40|1139.8|1138.5|1140|1138.5|1140.3|1138.5|1139|1138.5|0
1649085410000|2022-04-04 15:16:50|1140.3|1138.8|1140.8|1138.8|1140.8|1138.8|1140|1138|4
1649085420000|2022-04-04 15:17:00|1140.5|1138.3|1139.3|1137.5|1140.5|1138.3|1139.3|1137.5|0
1649085430000|2022-04-04 15:17:10|1139|1137.3|1138.8|1137|1139|1137.3|1138.8|1137|1
1649085440000|2022-04-04 15:17:20|1139|1137.3|1139|1137|1139.5|1137.5|1138.8|1136.8|3
1649085450000|2022-04-04 15:17:30|1139.3|1137.3|1136.5|1134.5|1139.3|1137.3|1136.5|1134.5|11
1649085460000|2022-04-04 15:17:40|1136.8|1134.8|1137.5|1135.8|1137.8|1136|1136.3|1134.5|22
1649085470000|2022-04-04 15:17:50|1137.8|1136.5|1138.3|1136.3|1138.3|1136.5|1137.8|1135.8|3
1649085480000|2022-04-04 15:18:00|1138||1138.3||1138.3||1137.8||0
1649085490000|2022-04-04 15:18:10|1138|1136.5|1138.5|1136.8|1138.8|1137|1138|1136.3|20
1649085500000|2022-04-04 15:18:20|1138.8|1137.3|1139.3|1137.8|1139.5|1137.8|1138.5|1137|7
1649085510000|2022-04-04 15:18:30|1139.5|1138|1140.5|1138.5|1140.5|1139|1139.5|1137.5|25
1649085520000|2022-04-04 15:18:40|1140.3||1140||1140.5||1139.8||0
1649085530000|2022-04-04 15:18:50|1139.8|1138.3|1139.8|1138|1140|1138.3|1139.3|1137.8|3
1649085540000|2022-04-04 15:19:00|1140|1138.3|1139.5|1137.8|1140|1138.3|1139|1137.5|7
1649085550000|2022-04-04 15:19:10|1139.3|1138|1139|1137.5|1139.5|1138|1139|1137.3|16
1649085560000|2022-04-04 15:19:20|1139.3|1137.3|1139.5|1137.8|1139.5|1137.8|1139|1137.3|10
1649085570000|2022-04-04 15:19:30|1139.3||1139||1139.5||1139||4
1649085580000|2022-04-04 15:19:40|1139.3|1137.5|1138.8|1137|1139.3|1137.5|1138.8|1136.8|3
1649085590000|2022-04-04 15:19:50|1139|1136.8|1139.3|1137.5|1139.3|1137.5|1138.8|1136.8|0
1649085600000|2022-04-04 15:20:00|1139|1137.3|1140|1138.3|1140|1138.3|1139|1137.3|7
1649085610000|2022-04-04 15:20:10|1140.3|1138.5|1140.3|1138.3|1140.5|1138.5|1140|1138.3|24
1649085620000|2022-04-04 15:20:20|1140.5|1138.5|1140.5|1138.5|1140.5|1138.5|1140.3|1138.3|3
1649085630000|2022-04-04 15:20:30|1140.3|1138.3|1140|1138|1140.3|1139|1140|1138|0
1649085640000|2022-04-04 15:20:40|1140.3|1138.3|1140.5|1138.3|1140.5|1138.5|1140.3|1138.3|0
1649085650000|2022-04-04 15:20:50|1140.3|1138.5|1140.5|1139.3|1140.5|1139.3|1140.3|1138.5|32
1649085660000|2022-04-04 15:21:00|1140.3|1139|1140.3|1138|1140.3|1139.3|1140|1138|53
1649085670000|2022-04-04 15:21:10|1140|1138.3|1140.5|1138.8|1140.5|1138.8|1140|1138.3|15
1649085680000|2022-04-04 15:21:20|1140.3|1138.3|1139.8|1138.3|1140.5|1138.3|1139.8|1138.3|11
1649085690000|2022-04-04 15:21:30|1140|1139|1140|1138.5|1140.5|1139|1139.8|1138|3
1649085700000|2022-04-04 15:21:40|1139.8|1138|1139.8|1138|1139.8|1138.3|1139.5|1138|6
1649085710000|2022-04-04 15:21:50|1139.5|1138.3|1139|1137.3|1139.8|1138.3|1139|1137.3|28
1649085720000|2022-04-04 15:22:00|1139.5|1137.5|1139.8|1137.8|1139.8|1138|1139.5|1137.3|2
1649085730000|2022-04-04 15:22:10|1139.5|1138|1140.3|1138.5|1140.3|1138.8|1139.5|1137.8|0
1649085740000|2022-04-04 15:22:20|1140.5|1138.8|1140.3|1138.8|1140.5|1139|1140.3|1138.5|2
1649085750000|2022-04-04 15:22:30|1140|1138.5|1140|1138.3|1140|1138.5|1139.5|1137.8|10
1649085770000|2022-04-04 15:22:50|1139.8|1138|1139.3|1137.5|1139.8|1138|1139|1137.3|3
1649085780000|2022-04-04 15:23:00|1139.5|1137.8|1139.3|1137.5|1139.5|1138|1139.3|1137.5|9
1649085790000|2022-04-04 15:23:10|1139|1137|1139.3|1137.3|1139.3|1137.5|1138.8|1137|2
1649085800000|2022-04-04 15:23:20|1139|1137.5|1138.3|1136.8|1139.3|1137.5|1138.3|1136.8|8
1649085810000|2022-04-04 15:23:30|1138|1136.3|1139.5|1137.8|1139.5|1137.8|1138|1136.3|9
1649085820000|2022-04-04 15:23:40|1140|1138|1139.8|1138|1140|1138|1139.3|1137.5|3
1649085830000|2022-04-04 15:23:50|1140|1138.8|1139.8|1138.3|1140.3|1138.8|1139.5|1137.5|9
1649085840000|2022-04-04 15:24:00|1139.5|1137.8|1138.5|1136.5|1139.8|1137.8|1138.5|1136.5|9
1649085850000|2022-04-04 15:24:10|1138|1136.3|1138.8|1137|1138.8|1137|1137.8|1136.3|10
1649085860000|2022-04-04 15:24:20|1139.8|1138|1139.8|1138|1140.3|1138.3|1139.8|1138|5
1649085870000|2022-04-04 15:24:30|1140|1138.3|1140|1138.5|1140.5|1139|1139.8|1138|9
1649085880000|2022-04-04 15:24:40|1139.8|1137.8|1139.3|1137.8|1140|1138|1139.3|1137.8|8
1649085890000|2022-04-04 15:24:50|1139.5|1137.3|1138.5|1136.8|1139.5|1137.5|1138.5|1136.5|10
1649085900000|2022-04-04 15:25:00|1138.3|1137.8|1139.3|1137.5|1140.3|1138|1138.3|1137.5|8
1649085910000|2022-04-04 15:25:10|1139|1137.8|1139.5|1137.8|1139.5|1137.8|1139|1137.8|23
1649085920000|2022-04-04 15:25:20|1139.3|1137.5|1138.3|1136.8|1139.5|1137.5|1138.3|1136.8|22
1649085930000|2022-04-04 15:25:30|1138|1136.5|1138.5|1136.5|1138.8|1136.8|1138|1136|4
1649085940000|2022-04-04 15:25:40|1138.3|1136.3|1138|1136.5|1138.3|1136.5|1137.8|1136.3|6
1649085950000|2022-04-04 15:25:50|1138.3|1137.5|1139.5|1137.8|1139.5|1137.8|1138.3|1137.5|4
1649085960000|2022-04-04 15:26:00|1139.3|1137|1139.8|1138.5|1139.8|1138.5|1138.8|1137|9
1649085970000|2022-04-04 15:26:10|1140|1137.8|1139.8|1138|1140.5|1139|1139.8|1137.8|9
1649085980000|2022-04-04 15:26:20|1139.5|1137.8|1139.3|1137.3|1140.3|1138.5|1139.3|1137.3|18
1649085990000|2022-04-04 15:26:30|1139|1137.5|1139.5|1138|1139.5|1138|1138.8|1137|8
1649086000000|2022-04-04 15:26:40|1139.8|1138.3|1139.8|1137.8|1140|1138.5|1139.5|1137.3|18
1649086010000|2022-04-04 15:26:50|1139.5|1137.5|1138.5|1137|1139.5|1138|1138.3|1137|43
1649086020000|2022-04-04 15:27:00|1138.3|1137.5|1139.3|1137.5|1139.3|1137.5|1138.3|1137|18
1649086030000|2022-04-04 15:27:10|1139|1137|1138.8|1137|1139|1137.3|1138.3|1137|39
1649086040000|2022-04-04 15:27:20|1138.5|1137.5|1138.8|1137|1139.3|1137.8|1138.3|1137|23
1649086050000|2022-04-04 15:27:30|1138.5||1138.5||1138.8||1138.3||43
1649086060000|2022-04-04 15:27:40|1138.8|1136|1138.3|1135.8|1138.8|1136.3|1137.3|1135.8|101
1649086070000|2022-04-04 15:27:50|1138|1136|1139|1137.3|1139|1137.3|1137.3|1135.8|27
1649086080000|2022-04-04 15:28:00|1139.5|1137.8|1140|1138|1140.5|1139.3|1139.3|1137.8|58
1649086090000|2022-04-04 15:28:10|1139.8|1138.3|1139|1137.3|1140.3|1138.5|1138.8|1137.3|50
1649086100000|2022-04-04 15:28:20|1138.8|1137|1138|1136.5|1138.8|1137.5|1138|1136.5|47
1649086110000|2022-04-04 15:28:30|1138.3|1136.8|1137.3|1135.8|1138.3|1136.8|1137|1135.8|41
1649086120000|2022-04-04 15:28:40|1137.5|1136|1137.8|1136.3|1137.8|1136.5|1137|1135.8|54
1649086130000|2022-04-04 15:28:50|1137.5|1136|1138.5|1137|1138.5|1137|1137.5|1136|37
1649086140000|2022-04-04 15:29:00|1138.3|1136.5|1139|1137.5|1139.3|1137.8|1138|1136.5|65
1649086150000|2022-04-04 15:29:10|1138.8|1137.8|1140|1138.5|1140.3|1138.8|1138.5|1136.8|78
1649086160000|2022-04-04 15:29:20|1140.3|1138.8|1139.8|1138.5|1140.3|1138.8|1139.3|1137.8|40
1649086170000|2022-04-04 15:29:30|1140|1138|1140.5|1138.8|1140.5|1139|1139.8|1138|35
1649086180000|2022-04-04 15:29:40|1140.3|1139|1140|1138.5|1140.5|1139.3|1139.8|1138.5|50
1649086190000|2022-04-04 15:29:50|1139.8|1138|1138.5|1136.8|1140|1138.3|1138.5|1136.8|55
1649086200000|2022-04-04 15:30:00|1138|1136.5|1137.3|1135.5|1138.3|1136.8|1137|1135.3|12
1649086210000|2022-04-04 15:30:10|1137|1134.5|1136.8|1135|1137|1135|1136|1134.3|6
1649086220000|2022-04-04 15:30:20|1136.5|1134.8|1136.8|1135.3|1137|1135.3|1136.5|1134.8|6
1649086230000|2022-04-04 15:30:30|1137|1135.8|1137.3|1135.8|1137.5|1135.8|1136.8|1135.8|0
1649086240000|2022-04-04 15:30:40|1137.5|1134.8|1136.8|1134.8|1137.5|1135|1136.8|1134.5|2
1649086250000|2022-04-04 15:30:50|1136.5|1135|1135.8|1133.8|1137.3|1135.3|1135.8|1133.8|0
1649086260000|2022-04-04 15:31:00|1135.5|1133.5|1134|1132.5|1135.5|1133.5|1133.8|1132|13
1649086270000|2022-04-04 15:31:10|1133.8|1132.3|1134|1132.3|1134|1132.5|1133.5|1132|8
1649086280000|2022-04-04 15:31:20|1134.3|1132.5|1133.8|1131.8|1134.5|1132.8|1133.8|1131.8|97
1649086290000|2022-04-04 15:31:30|1133.3|1131.5|1133.3|1131.5|1133.3|1131.5|1132.8|1131|4
1649086300000|2022-04-04 15:31:40|1133|1131.3|1132.5|1130.8|1133|1131.3|1132.3|1130.8|10
1649086310000|2022-04-04 15:31:50|1132.3|1131|1132.3|1130.8|1132.5|1131|1132.3|1130.8|3
1649086320000|2022-04-04 15:32:00|1132|1130.5|1131.8|1130|1132.3|1130.5|1131.8|1130|4
1649086330000|2022-04-04 15:32:10|1131.5|1129.8|1131.5|1129.5|1131.5|1130|1131.5|1129.5|2
1649086340000|2022-04-04 15:32:20|1131.3|1129|1131|1129|1131.3|1129|1130.8|1129|67
1649086350000|2022-04-04 15:32:30|1130.5|1128.8|1130.8|1129|1131.5|1129.3|1129.5|1127.5|11
1649086360000|2022-04-04 15:32:40|1130.3|1128.5|1131.3|1129.5|1132|1129.5|1130.3|1128.5|4
1649086370000|2022-04-04 15:32:50|1132.3|1130.3|1131.5|1129.5|1132.3|1130.3|1131.3|1129.3|4
1649086380000|2022-04-04 15:33:00|1131.3|1129.3|1131.3|1129.8|1131.3|1129.8|1131|1129.3|3
1649086390000|2022-04-04 15:33:10|1131|1129.3|1131.8|1129.5|1131.8|1130|1131|1129|6
1649086400000|2022-04-04 15:33:20|1131.5|1129.8|1131.3|1129.3|1131.8|1129.8|1131.3|1129.3|0
1649086410000|2022-04-04 15:33:30|1131.5||1131.3||1131.5||1131.3||0
1649086420000|2022-04-04 15:33:40|1131|1129|1131|1129|1131|1129|1131|1129|0
1649086430000|2022-04-04 15:33:50|1130.8|1129.3|1131|1129|1131|1129.3|1130.8|1129|1
1649086440000|2022-04-04 15:34:00|1130.5|1129.3|1131.8|1129.8|1131.8|1129.8|1129.8|1128|25
1649086450000|2022-04-04 15:34:10|1131.5||1131.5||1131.8||1131||1
1649086460000|2022-04-04 15:34:20|1131.8|1130|1131.5|1129.8|1131.8|1130|1131.5|1129.8|1
1649086470000|2022-04-04 15:34:30|1131.3|1128.3|1130.5|1128.8|1131.3|1129.5|1130|1128.3|8
1649086480000|2022-04-04 15:34:40|1130.8|1129.8|1132|1130.3|1132|1130.5|1130.8|1129.8|0
1649086490000|2022-04-04 15:34:50|1131.8|1129.8|1131.5|1129.8|1131.8|1129.8|1130.8|1129|9
1649086500000|2022-04-04 15:35:00|1131|1130|1130.5|1128.8|1131.3|1130|1130.5|1128.8|0
1649086510000|2022-04-04 15:35:10|1131|1129|1131.3|1129.3|1131.3|1129.3|1130.8|1129|0
1649086520000|2022-04-04 15:35:20|1131|1129.5|1131.3|1129.3|1131.3|1129.5|1131|1129.3|1
1649086530000|2022-04-04 15:35:30|1130.8|1128.8|1130.8|1129|1130.8|1129|1130.5|1128.8|0
1649086540000|2022-04-04 15:35:40|1131|1129.3|1131|1129.3|1131|1129.3|1130.8|1128.8|0
1649086550000|2022-04-04 15:35:50|1131.3|1129|1131|1129.3|1131.3|1129.3|1130.8|1128.8|0
1649086560000|2022-04-04 15:36:00|1131.3|1129|1131|1129|1131.3|1129.3|1130.5|1128.8|0
1649086570000|2022-04-04 15:36:10|1130.8|1129.3|1130|1128.3|1131|1129.3|1130|1128.3|0
1649086580000|2022-04-04 15:36:20|1129.8|1128|1129.5|1127.8|1129.8|1128.3|1129.3|1127.8|0
1649086590000|2022-04-04 15:36:30|1129.3|1127.5|1128.8|1127|1129.5|1127.8|1128.8|1127|3
1649086600000|2022-04-04 15:36:40|1128.3|1126.8|1129.5|1127|1129.5|1127.3|1127.8|1126|3
1649086610000|2022-04-04 15:36:50|1129.3|1127.3|1129.5|1127.5|1129.5|1127.5|1129.3|1126.8|0
1649086620000|2022-04-04 15:37:00|1129.3|1127.3|1128.8|1126.8|1130|1127.8|1128.8|1126.8|0
1649086630000|2022-04-04 15:37:10|1129|1127|1129.3|1127.3|1129.5|1127.5|1129|1126.8|0
1649086640000|2022-04-04 15:37:20|1128.8|1127|1128.5|1126.8|1128.8|1127.3|1128.5|1126.8|7
1649086650000|2022-04-04 15:37:30|1128.8|1126.5|1128.5|1126.8|1128.8|1127|1128.5|1126.5|1
1649086660000|2022-04-04 15:37:40|1128.3|1126.5|1128.3|1126.5|1128.3|1126.8|1128.3|1126.5|0
1649086670000|2022-04-04 15:37:50|1128.5||1128||1128.5||1128||0
1649086680000|2022-04-04 15:38:00|1127.8|1126.3|1127.5|1126|1128|1126.3|1127.5|1126|1
1649086690000|2022-04-04 15:38:10|1127.3|1125.8|1127|1125.3|1127.3|1125.8|1127|1125.3|35
1649086700000|2022-04-04 15:38:20|1126.8|1125|1126.3|1124.3|1126.8|1125|1125.3|1123.5|13
1649086710000|2022-04-04 15:38:30|1126|1124|1125|1123.3|1126.5|1124.3|1125|1122.8|21
1649086720000|2022-04-04 15:38:40|1125.3|1123.5|1124|1122|1126.3|1124.8|1123.8|1122|91
1649086730000|2022-04-04 15:38:50|1123.8|1122.3|1122.8|1121|1124|1122.3|1122.8|1120.8|98
1649086740000|2022-04-04 15:39:00|1122.5|1121.3|1123.3|1121|1123.5|1121.5|1122.3|1120.8|3
1649086750000|2022-04-04 15:39:10|1122.8|1120.8|1123|1121.3|1123.3|1121.3|1122.8|1120.8|0
1649086760000|2022-04-04 15:39:20|1123.3|1121|1122|1120.3|1123.3|1121|1121.8|1120|9
1649086770000|2022-04-04 15:39:30|1121.8|1120|1121.8|1120|1122|1120.3|1121.8|1120|11
1649086780000|2022-04-04 15:39:40|1121.5|1119.8|1121.5|1119.3|1121.8|1120|1121|1119|1
1649086790000|2022-04-04 15:39:50|1121.3|1119.5|1120.3|1118|1121.3|1119.5|1118.8|1117|8
1649086800000|2022-04-04 15:40:00|1120.5|1118.3|1120.8|1118.5|1120.8|1118.5|1119.5|1117.3|2
1649086810000|2022-04-04 15:40:10|1121|1118.8|1120.8|1118.5|1121.5|1119.3|1120.5|1118.3|2
1649086820000|2022-04-04 15:40:20|1120.5|1118.3|1119.3|1117.3|1121|1118.3|1119|1117|0
1649086830000|2022-04-04 15:40:30|1119.8|1117|1121|1119.3|1121|1119.3|1119.5|1117|4
1649086840000|2022-04-04 15:40:40|1121.3|1119.5|1121.5|1119.8|1121.8|1120|1121|1119.3|22
1649086850000|2022-04-04 15:40:50|1121.3|1119.3|1122.5|1120.8|1122.5|1120.8|1121.3|1119.3|11
1649086860000|2022-04-04 15:41:00|1122.3|1121|1122.8|1121.3|1123|1121.3|1122.3|1121|7
1649086870000|2022-04-04 15:41:10|1123|1121|1122.8|1121|1123|1121|1122.5|1121|2
1649086880000|2022-04-04 15:41:20|1122.3||1122.5||1122.8||1122.3||2
1649086890000|2022-04-04 15:41:30|1123|1121.3|1122.8|1121|1123.8|1121.3|1122.8|1121|5
1649086900000|2022-04-04 15:41:40|1123|1121.3|1123|1121.3|1123.3|1121.3|1122.8|1121|2
1649086910000|2022-04-04 15:41:50|1123.3|1121.5|1124.3|1122.3|1124.3|1122.3|1123.3|1121.5|7
1649086920000|2022-04-04 15:42:00|1124|1123|1124.5|1123|1124.8|1123|1123.8|1123|9
1649086930000|2022-04-04 15:42:10|1124.3|1123.3|1125|1123|1125.3|1123.3|1124.3|1123|3
1649086940000|2022-04-04 15:42:20|1124.8|1123.3|1126|1123.5|1126|1123.5|1124.8|1123.3|7
1649086950000|2022-04-04 15:42:30|1125.3|1123|1126.3|1124.5|1126.3|1124.5|1125.3|1123|12
1649086960000|2022-04-04 15:42:40|1126.5|1123.8|1125.8|1123.8|1126.8|1123.8|1125.5|1123.8|8
1649086970000|2022-04-04 15:42:50|1125.5|1123.5|1125.3|1123.8|1125.5|1123.8|1125|1123.5|6
1649086980000|2022-04-04 15:43:00|1125.8|1123.5|1125|1123.5|1125.8|1123.5|1125|1123.5|5
1649086990000|2022-04-04 15:43:10|1124.3|1122.5|1124|1122.3|1125|1123.3|1124|1121.5|22
1649087000000|2022-04-04 15:43:20|1123.8|1121.8|1124.3|1122|1125.3|1123|1123.8|1121.8|0
1649087010000|2022-04-04 15:43:30|1125|1122.5|1125.3|1123|1125.3|1123|1124.5|1122.5|0
1649087020000|2022-04-04 15:43:40|1124.8|1122.8|1124.5|1122.3|1124.8|1122.8|1124.3|1122.3|0
1649087030000|2022-04-04 15:43:50|1124.3|1121.8|1123.8|1121.5|1124.5|1121.8|1123.8|1121.3|0
1649087040000|2022-04-04 15:44:00|1123.5|1121.3|1124.3|1121.8|1124.3|1122.3|1123.3|1121.3|0
1649087050000|2022-04-04 15:44:10|1124|1122|1124.3|1122|1124.8|1122.8|1123.8|1122|2
1649087060000|2022-04-04 15:44:20|1124|1121.8|1123.5|1121.5|1124.3|1122|1123.3|1121.3|0
1649087070000|2022-04-04 15:44:30|1123.3|1121|1121.5|1119.5|1123.3|1121|1121.3|1118.8|2
1649087080000|2022-04-04 15:44:40|1121.3|1119.8|1121.8|1120|1122|1120|1121.3|1119.8|1
1649087090000|2022-04-04 15:44:50|1121.5|1119.8|1122.3|1120.3|1122.5|1120.8|1121.5|1119.8|0
1649087100000|2022-04-04 15:45:00|1122|1120|1122|1120|1122|1120|1122|1120|0
1649087110000|2022-04-04 15:45:10|1121.8|1119.8|1122.5|1120.3|1122.8|1120.3|1121.5|1119.3|2
1649087120000|2022-04-04 15:45:20|1122.8|1121.3|1122.8|1121.3|1123.3|1121.3|1122.8|1121.3|1
1649087130000|2022-04-04 15:45:30|1122.5|1120.5|1122.8|1120.8|1122.8|1120.8|1122.5|1120.5|1
1649087140000|2022-04-04 15:45:40|1123|1121|1123|1121|1123|1121|1122.8|1120.8|0
1649087150000|2022-04-04 15:45:50|1122|1119.5|1120|1118.5|1122|1119.5|1120|1118.5|11
1649087160000|2022-04-04 15:46:00|1120.3||1120||1120.3||1119.8||12
1649087170000|2022-04-04 15:46:10|1120.3|1118.8|1120.5|1118.8|1120.8|1118.8|1120|1118.8|6
1649087180000|2022-04-04 15:46:20|1120.3|1118.5|1121.8|1119.8|1122|1120|1120.3|1118.5|11
1649087190000|2022-04-04 15:46:30|1122|1120.3|1121.5|1119.3|1122|1120.3|1121.5|1119.3|2
1649087200000|2022-04-04 15:46:40|1121.3|1119.8|1121.3|1119.3|1121.5|1119.8|1121.3|1119.3|2
1649087210000|2022-04-04 15:46:50||1119.5||1119.3||1119.5||1119.3|1
1649087220000|2022-04-04 15:47:00|1121|1118.8|1121.8|1119.8|1121.8|1119.8|1120.8|1118.8|6
1649087230000|2022-04-04 15:47:10|1121.5|1119.5|1121.8|1119.8|1121.8|1119.8|1121.3|1119.3|1
1649087240000|2022-04-04 15:47:20|1121.5|1119.5|1121.8|1119.8|1121.8|1119.8|1121.3|1119.5|0
1649087250000|2022-04-04 15:47:30|1121.5|1119.5|1121.5|1119.8|1122|1120.3|1121.5|1119.5|2
1649087260000|2022-04-04 15:47:40|1121|1119.5|1121|1119|1121.5|1119.8|1120.8|1119|2
1649087270000|2022-04-04 15:47:50|1120.8|1118.8|1120.3|1118.5|1121|1118.8|1120|1118.5|7
1649087280000|2022-04-04 15:48:00|1120.5||1120||1120.5||1120||1
1649087290000|2022-04-04 15:48:10|1119.8|1117.5|1119|1116.8|1120.3|1117.5|1118.8|1116.8|15
1649087300000|2022-04-04 15:48:20|1119.3|1117|1118.8|1116.5|1119.5|1117.3|1118.8|1116.5|0
1649087310000|2022-04-04 15:48:30|1119|1117|1119|1116.8|1119|1117|1118.5|1116.5|0
1649087320000|2022-04-04 15:48:40|1118.8|1116.5|1118|1116.5|1118.8|1116.5|1118|1116.5|5
1649087330000|2022-04-04 15:48:50|1117.8||1118||1118||1117.8||2
1649087340000|2022-04-04 15:49:00|1117.8|1115.8|1116.8|1114.8|1118|1115.8|1116|1114.5|8
1649087350000|2022-04-04 15:49:10|1117|1115|1117.5|1115.5|1117.8|1115.8|1117|1115|0
1649087360000|2022-04-04 15:49:20|1117.8|1115.3|1117.8|1115.8|1118|1116|1117.5|1115.3|0
1649087370000|2022-04-04 15:49:30|1117|1115|1117|1115.3|1117.3|1115.3|1117|1115|0
1649087380000|2022-04-04 15:49:40|1117.3|1115.5|1117.8|1115.8|1117.8|1115.8|1117.3|1115.3|0
1649087390000|2022-04-04 15:49:50|1117.5|1115.5|1117|1115.5|1117.5|1115.5|1117|1115.5|0
1649087400000|2022-04-04 15:50:00|1116.8|1115.3|1116.3|1114.5|1116.8|1115.3|1116|1114.5|0
1649087410000|2022-04-04 15:50:10|1115.5|1113.8|1115.5|1113.8|1116|1114|1115.5|1113.8|7
1649087420000|2022-04-04 15:50:20|1115.3|1113|1114|1112|1115.3|1113|1114|1111.8|6
1649087430000|2022-04-04 15:50:30|1113.8|1112.3|1111.5|1109.5|1113.8|1112.3|1111.5|1109.5|1
1649087440000|2022-04-04 15:50:40|1112.3|1110|1113|1110.8|1113|1110.8|1112.3|1109.5|0
1649087450000|2022-04-04 15:50:50|1113.5|1110.5|1113.5|1111.3|1113.8|1111.3|1113.3|1110.5|0
1649087460000|2022-04-04 15:51:00|1113.3|1110.8|1112.3|1109.8|1113.5|1110.8|1112.3|1109.5|0
1649087470000|2022-04-04 15:51:10|1112|1110|1111.8|1109.5|1113|1110.3|1111|1109.5|19
1649087480000|2022-04-04 15:51:20|1111.5||1111.8||1112.3||1111.5||0
1649087490000|2022-04-04 15:51:30|1111.5|1109.8|1111.3|1109.5|1112|1109.8|1111.3|1109.5|0
1649087500000|2022-04-04 15:51:40|1111.5||1111||1111.5||1111||0
1649087510000|2022-04-04 15:51:50|1111.3||1111.5||1111.5||1111.3||1
1649087520000|2022-04-04 15:52:00|1111.3|1109.8|1112.8|1110.3|1112.8|1110.3|1110.8|1109.8|17
1649087530000|2022-04-04 15:52:10|1113|1110.5|1114|1111.8|1114|1111.8|1112.8|1110.5|15
1649087540000|2022-04-04 15:52:20|1114.3|1112.3|1113.8|1111.5|1114.8|1112.3|1113|1110.8|8
1649087550000|2022-04-04 15:52:30|1113.3|1111|1116|1113.5|1116|1113.8|1113.3|1111|0
1649087560000|2022-04-04 15:52:40|1115.8|1113.8|1116|1113.8|1116.8|1114.5|1115.8|1113.5|0
1649087570000|2022-04-04 15:52:50|1115.8|1113.5|1114|1111.8|1115.8|1113.5|1113.5|1111.5|0
1649087580000|2022-04-04 15:53:00|1113.8|1111.5|1114.3|1111.8|1114.8|1112.5|1113.8|1111.5|0
1649087590000|2022-04-04 15:53:10|1114|1111.5|1113.5|1111|1114|1111.5|1112.5|1110.5|0
1649087600000|2022-04-04 15:53:20|1113.3|1110.8|1114.3|1111.5|1114.3|1111.5|1112.8|1110.5|0
1649087610000|2022-04-04 15:53:30|1115|1111.8|1117|1114.8|1117.8|1115.8|1115|1111.5|6
1649087620000|2022-04-04 15:53:40|1116.8|1115|1116.3|1114|1117.3|1115|1115.8|1113.8|4
1649087630000|2022-04-04 15:53:50|1115.8|1113.8|1115.5|1113.5|1115.8|1113.8|1115.5|1113.3|0
1649087640000|2022-04-04 15:54:00|1115|1113.3|1116|1114|1116|1114|1115|1113|1
1649087650000|2022-04-04 15:54:10|1115.8|1114.3|1117.8|1116|1117.8|1116|1115.8|1114|2
1649087660000|2022-04-04 15:54:20|1117.5|1115.8|1116.8|1114.8|1117.5|1115.8|1116.5|1114.5|0
1649087670000|2022-04-04 15:54:30|1117|1115|1116.8|1114.8|1117|1115|1116.3|1114.5|0
1649087680000|2022-04-04 15:54:40|1117.3|1115|1116.8|1115|1117.3|1115.3|1116.5|1115|3
1649087690000|2022-04-04 15:54:50|1117.3|1115.3|1118.8|1116.8|1118.8|1117.3|1116.8|1115|14
1649087700000|2022-04-04 15:55:00|1118.5|1116.5|1118.8|1117.3|1118.8|1117.3|1118.5|1116.5|0
1649087710000|2022-04-04 15:55:10|1118.5|1117|1118.5|1116.8|1118.8|1117|1118.3|1116.5|2
1649087720000|2022-04-04 15:55:20|1118.8|1117|1118.8|1117|1118.8|1117.3|1118|1116.3|9
1649087730000|2022-04-04 15:55:30|1118.5|1116.8|1118.8|1116.5|1118.8|1117|1118.5|1116.5|1
1649087740000|2022-04-04 15:55:40||1116.8||1116.8||1117.3||1116.8|4
1649087750000|2022-04-04 15:55:50||1117||1117||1117||1116.8|2
1649087760000|2022-04-04 15:56:00||1116.8||1117||1117||1116.8|2
1649087770000|2022-04-04 15:56:10||1116.8||1116.8||1117||1116.8|0
1649087780000|2022-04-04 15:56:20|1118.5|1116.5|1118.8|1117|1118.8|1117.3|1118.5|1116.5|0
1649087790000|2022-04-04 15:56:30||1117.3||1117||1117.3||1116.8|0
1649087800000|2022-04-04 15:56:40||1116.8||1117||1117.3||1116.8|0
1649087810000|2022-04-04 15:56:50|1121|1117.3|1120.8|1118.5|1121|1118.5|1120.8|1117|13
1649087820000|2022-04-04 15:57:00|1120.5|1118.3|1119.8|1117.5|1120.5|1118.3|1119.5|1117.3|0
1649087830000|2022-04-04 15:57:10|1119.5|1117.3|1119.8|1117.3|1120.8|1118.5|1119.5|1117.3|0
1649087840000|2022-04-04 15:57:20|1120.3|1117.5|1120|1118.5|1120.5|1118.5|1120|1117.5|2
1649087850000|2022-04-04 15:57:30|1120.3|1117.3|1119.8|1117.5|1120.8|1117.5|1119.3|1117.3|9
1649087860000|2022-04-04 15:57:40|1120|1117.8|1120|1117.8|1120|1117.8|1119.8|1117.5|0
1649087870000|2022-04-04 15:57:50|1120.5|1118|1120.3|1118.3|1120.5|1118.3|1120.3|1118|1
1649087880000|2022-04-04 15:58:00|1120.5|1118|1118.8|1116.8|1120.5|1118|1118.3|1116.3|0
1649087890000|2022-04-04 15:58:10|1118.5|1116.5|1119.5|1117.3|1119.5|1117.3|1118.3|1116.5|0
1649087900000|2022-04-04 15:58:20|1119.8|1117.5|1119.3|1117.3|1119.8|1117.8|1119|1117.3|0
1649087910000|2022-04-04 15:58:30|1119|1117|1119|1117|1119.3|1117|1119|1116.8|0
1649087920000|2022-04-04 15:58:40|1119.8|1117.5|1120|1117.8|1120|1118|1119.5|1117.5|0
1649087930000|2022-04-04 15:58:50||1117.5||1118||1118||1117.5|0
1649087940000|2022-04-04 15:59:00|1120.3|1118.3|1120.3|1118|1120.3|1118.3|1120|1118|0
1649087950000|2022-04-04 15:59:10|1120.5|1118.3|1120.3|1118|1120.8|1118.8|1120.3|1118|0
1649087960000|2022-04-04 15:59:20|1120|1118.3|1120|1118|1120.3|1118.5|1120|1117.8|8
1649087970000|2022-04-04 15:59:30|1120.8|1118.3|1120.5|1118.5|1120.8|1118.8|1120.3|1118.3|0
1649087980000|2022-04-04 15:59:40|1120.8|1118.8|1121|1118.8|1121|1118.8|1120.8|1118.5|0
1649087990000|2022-04-04 15:59:50|1120.5|1118.5|1121.3|1119.3|1121.5|1119.5|1120.5|1118.5|0
1649088000000|2022-04-04 16:00:00|1121.5|1118.8|1121|1118.8|1121.5|1119.3|1120.5|1118.8|0
1649088010000|2022-04-04 16:00:10|1121.3|1119.5|1121.3|1119|1121.8|1119.5|1121.3|1119|2
1649088020000|2022-04-04 16:00:20|1121.5|1119.3|1122.3|1119.5|1122.3|1119.8|1121.3|1119.3|1
1649088030000|2022-04-04 16:00:30|1121.8|1119.8|1121.5|1119|1121.8|1119.8|1121.5|1119|0
1649088040000|2022-04-04 16:00:40|1121.3|1119.5|1121.3|1119|1122|1119.5|1121.3|1119|0
1649088050000|2022-04-04 16:00:50||1119.3||1119.3||1119.3||1119.3|0
1649088060000|2022-04-04 16:01:00|1121||1121||1121||1120.5||10
1649088070000|2022-04-04 16:01:10|1120.8||1120.8||1121.3||1120.8||0
1649088080000|2022-04-04 16:01:20|1121||1120.8||1121||1120.5||15
1649088090000|2022-04-04 16:01:30|1121||1121||1121.3||1120.8||0
1649088100000|2022-04-04 16:01:40|1121.3|1119.5|1121.3|1119.3|1121.8|1119.5|1121.3|1119.3|1
1649088110000|2022-04-04 16:01:50|1121||1120.8||1121||1120.5||31
1649088120000|2022-04-04 16:02:00|1120.5|1118.5|1120|1117.8|1120.5|1118.5|1119.8|1117.8|27
1649088140000|2022-04-04 16:02:20|1119.8|1117.5|1120.3|1118|1120.3|1118|1119.8|1117.3|0
1649088150000|2022-04-04 16:02:30|1120.5|1118.5|1121.5|1119.8|1121.8|1119.8|1120.5|1118.5|3
1649088160000|2022-04-04 16:02:40|1121.3|1119.3|1121.8|1119.8|1122|1120|1121.3|1119|0
1649088170000|2022-04-04 16:02:50|1122|1120|1119.8|1118|1122|1120|1119.5|1117.8|3
1649088180000|2022-04-04 16:03:00|1120|1118.3|1120|1118|1120.3|1118.3|1119.5|1117.5|0
1649088190000|2022-04-04 16:03:10|1120.3|1118.3|1120.8|1118.5|1120.8|1118.5|1120.3|1118.3|0
1649088200000|2022-04-04 16:03:20|1121|1118.8|1120.3|1117.8|1121|1119|1120|1117.8|0
1649088210000|2022-04-04 16:03:30||1118||1117.8||1118||1117.8|0
1649088220000|2022-04-04 16:03:40|1120|1118|1120.5|1118.3|1120.5|1118.3|1120|1117.5|1
1649088230000|2022-04-04 16:03:50|1120.3|1118|1120.3|1118|1120.3|1118.3|1120|1117.8|0
1649088240000|2022-04-04 16:04:00|1120|1117.8|1119.8|1117.5|1120.3|1117.8|1119.5|1117.3|0
1649088250000|2022-04-04 16:04:10|1119.5|1117.3|1119|1117|1119.8|1117.5|1119|1117|0
1649088260000|2022-04-04 16:04:20|1118.8|1117.3|1119.3|1117.3|1119.3|1117.3|1118.8|1117.3|1
1649088270000|2022-04-04 16:04:30|1119.5|1117.5|1119.5|1117.5|1119.5|1117.8|1119.5|1117.5|0
1649088280000|2022-04-04 16:04:40|1119.3|1117|1119.3|1117|1119.5|1117.3|1119|1116.8|0
1649088290000|2022-04-04 16:04:50|1119|1116.8|1118.8|1116.8|1119.3|1116.8|1118.8|1116.8|0
1649088310000|2022-04-04 16:05:10|1119|1117|1118.8|1116.8|1119|1117|1118.8|1116.8|0
1649088320000|2022-04-04 16:05:20|1118.5|1116.5|1118|1116.3|1118.5|1116.5|1118|1116.3|0
1649088330000|2022-04-04 16:05:30|1118.3|1116.5|1118|1116.5|1118.8|1116.8|1118|1116.5|5
1649088340000|2022-04-04 16:05:40||1116.8||1115.8||1116.8||1115.8|9
1649088350000|2022-04-04 16:05:50|1117.8||1117.8||1118||1117.8||0
1649088360000|2022-04-04 16:06:00|1118|1115.3|1117|1114.8|1118|1115.5|1117|1114.8|0
1649088370000|2022-04-04 16:06:10|1116.8|1114.5|1116.8|1114.5|1117.3|1114.8|1116.5|1114.5|0
1649088380000|2022-04-04 16:06:20|1117|1114.8|1117.3|1114.8|1117.3|1115|1117|1114.5|0
1649088390000|2022-04-04 16:06:30|1117.5|1115|1117|1115|1117.5|1115.3|1117|1114.8|0
1649088400000|2022-04-04 16:06:40|1117.3||1117.3||1117.3||1117||0
1649088410000|2022-04-04 16:06:50|1117.5|1115.3|1117.8|1115.8|1118|1116|1117.3|1114.8|0
1649088420000|2022-04-04 16:07:00|1116.3|1115.5|1116.8|1114.5|1116.8|1115.5|1116.3|1114.5|0
1649088430000|2022-04-04 16:07:10|1116.5||1116.5||1116.8||1116.5||0
1649088440000|2022-04-04 16:07:20|1116.3||1116.5||1116.5||1116.3||0
1649088450000|2022-04-04 16:07:30|1117|1114.8|1117.8|1115.8|1117.8|1115.8|1117|1114.8|0
1649088460000|2022-04-04 16:07:40|1117.5|1115.5|1117.5|1115.3|1117.5|1115.5|1117.5|1115.3|0
1649088470000|2022-04-04 16:07:50|1117|1115.5|1117.5|1115.3|1117.5|1115.5|1117|1115|0
1649088480000|2022-04-04 16:08:00|1117.8|1115.5|1117.8|1115.8|1117.8|1115.8|1117.5|1115.5|0
1649088490000|2022-04-04 16:08:10|1117.5||1117.8||1117.8||1117.5||0
1649088500000|2022-04-04 16:08:20|1118||1118||1118||1117.8||1
1649088510000|2022-04-04 16:08:30|1117.8|1116|1117.8|1116.3|1118.3|1116.3|1117.8|1116|0
1649088520000|2022-04-04 16:08:40|1118|1116.5|1118.3|1116.5|1118.3|1116.5|1117.8|1116.5|1
1649088530000|2022-04-04 16:08:50||1116.8||1116.3||1117||1116.3|11
1649088540000|2022-04-04 16:09:00||1116.8||1116.8||1117||1116.5|24
1649088550000|2022-04-04 16:09:10|1118|1116.5|1118.3|1116.3|1118.3|1116.5|1117.8|1115.8|0
1649088560000|2022-04-04 16:09:20|1118|1116.5|1117.8|1115.8|1118|1117|1117.8|1115.8|13
1649088570000|2022-04-04 16:09:30|1117.5|1116|1118.3|1116|1118.3|1116.5|1117.5|1116|0
1649088580000|2022-04-04 16:09:40|1118|1115.8|1118.3|1116.8|1118.3|1117|1118|1115.8|7
1649088590000|2022-04-04 16:09:50||1116.5||1116.5||1116.8||1116.5|0
1649088600000|2022-04-04 16:10:00|1118|1116.8|1118.3|1116.5|1118.3|1117|1118|1116.5|2
1649088610000|2022-04-04 16:10:10||1116.8||1117||1117||1116.3|5
1649088620000|2022-04-04 16:10:20||1116.8||1116.8||1116.8||1116.8|0
1649088630000|2022-04-04 16:10:30||1117||1116.8||1117||1116.8|3
1649088640000|2022-04-04 16:10:40|1117.8|1116.5|1117.3|1115.5|1117.8|1116.5|1117.3|1115.5|8
1649088650000|2022-04-04 16:10:50|1116.8|1115|1115.3|1113.3|1116.8|1115|1115|1113.3|27
1649088660000|2022-04-04 16:11:00|1115.5|1113.5|1116.5|1114.8|1116.8|1114.8|1115.3|1113.3|4
1649088670000|2022-04-04 16:11:10|1116.3|1114.5|1116.5|1114.8|1117|1115|1116.3|1114.5|4
1649088680000|2022-04-04 16:11:20||1115||1114.5||1115||1114.5|1
1649088690000|2022-04-04 16:11:30|1116.3|1114|1116|1113.8|1116.5|1114|1115.8|1113.8|0
1649088700000|2022-04-04 16:11:40|1115.5|1114|1115.3|1113.3|1115.5|1114|1115.3|1113.3|8
1649088710000|2022-04-04 16:11:50|1115|1113.5|1114.5|1113.3|1115.3|1113.5|1114.5|1113.3|2
1649088720000|2022-04-04 16:12:00|1115.3|1113|1115|1113.3|1115.3|1113.3|1114.8|1113|1
1649088730000|2022-04-04 16:12:10|1115.3|1113.5|1115.3|1113.5|1115.3|1113.5|1115|1113.3|0
1649088740000|2022-04-04 16:12:20|1116.3|1113.3|1116.3|1114|1116.3|1114|1116|1113.3|1
1649088750000|2022-04-04 16:12:30|1117|1114.3|1118|1115.8|1118|1115.8|1117|1114.3|0
1649088760000|2022-04-04 16:12:40|1118.5|1116.5|1118.5|1116.5|1118.5|1117|1117.5|1115|10
1649088770000|2022-04-04 16:12:50|1118.3|1116.8|1118.5|1117|1118.5|1117|1118.3|1116.8|3
1649088780000|2022-04-04 16:13:00||1116.5||1117||1117||1116.3|1
1649088790000|2022-04-04 16:13:10|||||||||34
1649088810000|2022-04-04 16:13:30||1117.3||1117||1117.3||1117|16
1649088820000|2022-04-04 16:13:40|||||||||9
1649088840000|2022-04-04 16:14:00|||||||||19
1649088850000|2022-04-04 16:14:10||1117.3||1117||1117.3||1117|29
1649088860000|2022-04-04 16:14:20|1118|1116.3|1117|1115.3|1118|1116.3|1117|1115|20
1649088870000|2022-04-04 16:14:30|1116.8|1115|1116.8|1115|1116.8|1115.3|1116.8|1115|0
1649088880000|2022-04-04 16:14:40|1117.5|1115.8|1117.8|1116|1118.3|1116.5|1117.5|1115.5|0
1649088890000|2022-04-04 16:14:50|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.3|1115.5|0
1649088900000|2022-04-04 16:15:00|1117.3|1115.5|1117.5|1115.5|1117.5|1115.8|1117.3|1115.5|0
1649088910000|2022-04-04 16:15:10|1117.8|1115.8|1118.3|1116.5|1118.3|1116.5|1117.8|1115.5|17
1649088930000|2022-04-04 16:15:30|1119.3|1117.3|1118.5|1116.5|1119.3|1117.3|1118.3|1116.3|48
1649088940000|2022-04-04 16:15:40|1118.3|1116.3|1117.5|1115.5|1118.5|1116.3|1117.5|1115.5|10
1649088950000|2022-04-04 16:15:50|1117.3|1116.3|1118.3|1116.3|1118.8|1116.3|1117.3|1115.8|0
1649088960000|2022-04-04 16:16:00|1118|1116|1118.8|1116.8|1118.8|1116.8|1118|1116|0
1649088970000|2022-04-04 16:16:10|1118.5|1116.3|1118.3|1116|1118.5|1116.3|1118.3|1116|1
1649088980000|2022-04-04 16:16:20|1118|1115.8|1117.3|1115.3|1118|1115.8|1117.3|1115.3|0
1649088990000|2022-04-04 16:16:30|1117|1114.8|1117.5|1115|1117.5|1115|1117|1114.8|9
1649089000000|2022-04-04 16:16:40|1117.3||1117.3||1117.5||1117.3||0
1649089020000|2022-04-04 16:17:00|1117.5|1115.5|1118|1116.5|1118.3|1116.5|1117.5|1115.5|0
1649089030000|2022-04-04 16:17:10|1118.8||1118.5||1118.8||1118.3||1
1649089040000|2022-04-04 16:17:20|1118.3||1118||1118.5||1118||7
1649089050000|2022-04-04 16:17:30|1118.3||1118.3||1118.3||1118||0
1649089060000|2022-04-04 16:17:40|1118||1118.5||1118.5||1118||0
1649089070000|2022-04-04 16:17:50|1118.8|1116.8|1118.3|1116.5|1118.8|1116.8|1118.3|1116.5|7
1649089080000|2022-04-04 16:18:00|1118.5||1118.5||1118.5||1118.3||0
1649089090000|2022-04-04 16:18:10|1118.3|1116.8|1118|1116.5|1118.5|1116.8|1118|1116.5|5
1649089100000|2022-04-04 16:18:20|1117.8|1116.8|1118|1116.5|1118.5|1116.8|1117.8|1116.5|3
1649089110000|2022-04-04 16:18:30|1118.3|1117|1118.5|1116.5|1119|1117|1118|1116.5|1
1649089120000|2022-04-04 16:18:40|1118.3|1116.8|1118.8|1116.8|1118.8|1117|1118.3|1116.5|6
1649089130000|2022-04-04 16:18:50|1118.5|1116.5|1117.8|1116|1118.5|1116.5|1117.8|1116|22
1649089140000|2022-04-04 16:19:00|1117.5|1115.5|1117|1115|1117.5|1115.5|1116.5|1114|5
1649089150000|2022-04-04 16:19:10|1117.3|1115.3|1117.8|1115.5|1117.8|1115.5|1117|1115.3|0
1649089160000|2022-04-04 16:19:20|1118|1115.3|1118|1115.8|1118|1116|1117.8|1115.3|0
1649089170000|2022-04-04 16:19:30|1117.8|1116|1118.3|1116.3|1118.5|1116.3|1117.5|1116|0
1649089180000|2022-04-04 16:19:40|1118|1116|1118.3|1116|1118.5|1116.5|1118|1116|0
1649089190000|2022-04-04 16:19:50|1118|1115.8|1118|1116|1118.3|1116.3|1117.8|1115.8|3
1649089200000|2022-04-04 16:20:00|1118.3|1115.8|1117.5|1115.8|1118.3|1116.5|1117.5|1115.8|1
1649089210000|2022-04-04 16:20:10|1117.8|1116|1118|1115.8|1118.3|1116|1117.8|1115.8|0
1649089220000|2022-04-04 16:20:20|1117.8|1116|1117.8|1116|1117.8|1116.3|1117.8|1115.8|12
1649089230000|2022-04-04 16:20:30|1117.5|1115.8|1118|1116|1118|1116|1117.5|1115.8|0
1649089240000|2022-04-04 16:20:40|1117.8|1115.8|1118|1116.3|1118|1116.5|1117.8|1115.8|0
1649089250000|2022-04-04 16:20:50|1117.8|1115.8|1117.5|1115.8|1118|1116|1117.3|1115.5|0
1649089260000|2022-04-04 16:21:00|1117.3|1115.5|1117.8|1116|1118|1116|1117.3|1115.5|0
1649089270000|2022-04-04 16:21:10|1118||1117.8||1118||1117.5||0
1649089280000|2022-04-04 16:21:20|1117.5|1115.8|1117.8|1116|1117.8|1116|1117.5|1115.8|0
1649089290000|2022-04-04 16:21:30|1117.5|1115.8|1117.5|1115.8|1117.8|1116|1117.3|1115.5|0
1649089300000|2022-04-04 16:21:40|1117.8|1115.5|1117.3|1115.5|1117.8|1115.5|1117.3|1115.5|0
1649089310000|2022-04-04 16:21:50|1117|1115.3|1116.8|1115|1117|1115.3|1116.5|1115|0
1649089320000|2022-04-04 16:22:00|1117|1115.3|1117.5|1115.5|1117.5|1115.5|1116.8|1115.3|0
1649089330000|2022-04-04 16:22:10|1117.3|1115|1116.3|1114.5|1117.5|1115|1116.3|1114.5|0
1649089340000|2022-04-04 16:22:20|1116.5|1114.8|1116.3|1114.5|1116.5|1114.8|1116|1114.3|0
1649089350000|2022-04-04 16:22:30|1116|1114.3|1115.5|1113.8|1116.3|1114.5|1115.5|1113.8|0
1649089360000|2022-04-04 16:22:40|1115.8|1114|1116.3|1114.3|1116.3|1114.5|1115.8|1113.8|2
1649089370000|2022-04-04 16:22:50|1116.5|1114.5|1116.8|1115|1117|1115.5|1116.5|1114.5|2
1649089380000|2022-04-04 16:23:00|1117|1115.3|1116.5|1114.5|1117.3|1115.3|1116.5|1114.5|0
1649089390000|2022-04-04 16:23:10|1116.3|1114.3|1116.3|1114.5|1116.3|1114.8|1116|1114.3|3
1649089400000|2022-04-04 16:23:20|1116|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114.3|6
1649089410000|2022-04-04 16:23:30|1116.8|1114.8|1116.8|1114.8|1116.8|1114.8|1116.8|1114.8|1
1649089420000|2022-04-04 16:23:40|1116.5|1114.5|1116.3|1114.5|1116.5|1114.5|1116.3|1114.5|0
1649089430000|2022-04-04 16:23:50|1116|1114.3|1116|1114.3|1116|1114.5|1116|1114.3|0
1649089440000|2022-04-04 16:24:00|1116.3|1114.5|1116.3|1114.3|1116.3|1114.5|1115.8|1113.8|1
1649089450000|2022-04-04 16:24:10||1114.5||1114.5||1114.5||1114.3|0
1649089460000|2022-04-04 16:24:20||1114.3||1114.5||1114.5||1114.3|0
1649089470000|2022-04-04 16:24:30||1114.3||1114.5||1114.5||1114.3|3
1649089480000|2022-04-04 16:24:40|1116.5|1114.8|1116.5|1115|1116.5|1115|1116.5|1114.8|5
1649089490000|2022-04-04 16:24:50|1116.8|1115.3|1117.3|1115.5|1117.5|1115.8|1116.5|1114.5|5
1649089500000|2022-04-04 16:25:00|1117|1115.3|1116.8|1115|1117.3|1115.5|1116.8|1115|2
1649089510000|2022-04-04 16:25:10|1116.5|1114.8|1116.5|1114.5|1116.5|1114.8|1116.3|1114.5|0
1649089520000|2022-04-04 16:25:20|1116|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114.3|0
1649089530000|2022-04-04 16:25:30||1114.3||1114.5||1114.5||1114.3|0
1649089540000|2022-04-04 16:25:40|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114.3|0
1649089550000|2022-04-04 16:25:50|1116.8|1115|1117|1115|1117|1115.3|1116.8|1114.8|2
1649089560000|2022-04-04 16:26:00|1116.8|1115.3|1117|1115.5|1117|1115.5|1116.8|1115|0
1649089570000|2022-04-04 16:26:10|1116.8|1115.3|1116.5|1114.8|1116.8|1115.3|1116.5|1114.8|0
1649089580000|2022-04-04 16:26:20|1116.8|1115|1116.5|1114.8|1116.8|1115|1116.5|1114.8|0
1649089590000|2022-04-04 16:26:30|1116.8|1115|1116.8|1115|1116.8|1115|1116.5|1115|0
1649089600000|2022-04-04 16:26:40|1116.5|1114.8|1116.3|1114.5|1116.8|1115|1116.3|1114.5|0
1649089610000|2022-04-04 16:26:50|1116|1114.3|1116.8|1115|1116.8|1115|1116|1114|0
1649089620000|2022-04-04 16:27:00|1116.5|1114.8|1116.5|1114.5|1116.5|1114.8|1116.5|1114.5|0
1649089630000|2022-04-04 16:27:10|1116.3|1114.3|1114.5|1112.8|1116.3|1114.3|1114.5|1112.8|1
1649089640000|2022-04-04 16:27:20|1114.8|1113|1114.8|1112.8|1115.5|1113.5|1114.5|1112.5|1
1649089650000|2022-04-04 16:27:30|1115|1113|1114.8|1112.8|1115|1113.3|1114.3|1112.5|0
1649089660000|2022-04-04 16:27:40|1114.5|1113|1114.8|1113|1115|1113|1114.5|1112.8|1
1649089670000|2022-04-04 16:27:50|1114.5|1112.8|1114.5|1112.5|1114.8|1113|1114.5|1112.5|2
1649089680000|2022-04-04 16:28:00|1114.8|1112.8|1114.8|1112.8|1114.8|1113|1114.5|1112.5|0
1649089690000|2022-04-04 16:28:10|1115|1113|1114.3|1112.5|1115|1113.3|1114.3|1112.3|6
1649089700000|2022-04-04 16:28:20|1114|1112.3|1114|1112.3|1114.3|1112.5|1113.8|1111.8|0
1649089710000|2022-04-04 16:28:30|1113.5|1111.3|1113.8|1111.8|1114|1112|1113.5|1111.3|7
1649089720000|2022-04-04 16:28:40|1113.5||1113.8||1113.8||1113.5||0
1649089730000|2022-04-04 16:28:50|1113.5|1111.5|1113.5|1111.5|1113.8|1111.8|1113.3|1111.5|1
1649089740000|2022-04-04 16:29:00|1113.8|1111.8|1114|1112.3|1114|1112.5|1113.8|1111.8|2
1649089750000|2022-04-04 16:29:10|1113.8|1112|1113.8|1112|1113.8|1112|1113.8|1112|0
1649089760000|2022-04-04 16:29:20|1113.5|1111.8|1113.5|1111.8|1113.8|1112|1113.5|1111.8|4
1649089770000|2022-04-04 16:29:30|1113.8|1112|1113.5|1112|1113.8|1112|1113.5|1112|1
1649089780000|2022-04-04 16:29:40|1113.8|1111.8|1113.8|1112|1114.3|1112.3|1113.5|1111.8|0
1649089790000|2022-04-04 16:29:50|1114|1112.3|1114.3|1112.5|1114.5|1112.8|1114|1112.3|1
1649089800000|2022-04-04 16:30:00|1114.5|1112.3|1114.3|1112.5|1114.5|1112.5|1114|1112|0
1649089810000|2022-04-04 16:30:10|1113.5|1112|1113.5|1111.5|1113.5|1112|1113.5|1111.5|3
1649089820000|2022-04-04 16:30:20|1113.3|1111.8|1112.5|1110.8|1113.3|1111.8|1112.5|1110.5|4
1649089830000|2022-04-04 16:30:30||1111||1110.5||1111||1110.5|5
1649089840000|2022-04-04 16:30:40||1110.3||1110.3||1110.3||1110.3|0
1649089850000|2022-04-04 16:30:50|1112.3|1110.5|1112.3|1110.5|1112.3|1110.5|1112.3|1110.5|0
1649089860000|2022-04-04 16:31:00|1111.8|1110.3|1111|1109.5|1111.8|1110.3|1111|1109.5|2
1649089870000|2022-04-04 16:31:10|1111.3|1109.3|1111.3|1109.5|1111.5|1109.8|1110.8|1109.3|13
1649089880000|2022-04-04 16:31:20|1111.5|1109.8|1111.3|1109.5|1111.5|1109.8|1111|1109.3|14
1649089890000|2022-04-04 16:31:30|1111|1109.3|1111.3|1109.3|1111.5|1109.5|1111|1109.3|1
1649089900000|2022-04-04 16:31:40|1111|1109.5|1110.8|1109.3|1111|1109.5|1110.5|1109.3|2
1649089910000|2022-04-04 16:31:50|1110.5|1108.8|1110.8|1109|1110.8|1109.3|1110.5|1108.8|9
1649089920000|2022-04-04 16:32:00|1110.5|1108.8|1110.5|1108.5|1110.8|1109|1110.3|1108.5|3
1649089930000|2022-04-04 16:32:10|1110|1108.8|1109|1107.5|1110|1108.8|1109|1107.5|11
1649089940000|2022-04-04 16:32:20|1108.5|1106.5|1109|1107|1109|1107.3|1108.5|1106.5|12
1649089950000|2022-04-04 16:32:30|1109.5|1107.3|1112|1110|1112|1110|1109.3|1107.3|4
1649089960000|2022-04-04 16:32:40|1112.5|1110.3|1112.5|1110.5|1112.8|1110.8|1112.3|1110.3|1
1649089970000|2022-04-04 16:32:50|1112.8|1110.8|1112.8|1110.5|1112.8|1110.8|1112.8|1110.5|0
1649089980000|2022-04-04 16:33:00||1110.8||1110.8||1110.8||1110.5|0
1649089990000|2022-04-04 16:33:10|1112.5|1110.3|1111.5|1109.5|1112.5|1110.3|1111.3|1109.5|0
1649090000000|2022-04-04 16:33:20|1111.8|1109.8|1112|1109.8|1112|1109.8|1111.5|1109.8|0
1649090010000|2022-04-04 16:33:30|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|1112|1109.8|0
1649090020000|2022-04-04 16:33:40|1112.5|1110|1112.5|1110.3|1112.5|1110.5|1112.3|1110|0
1649090030000|2022-04-04 16:33:50|1112.3|1110.5|1113|1110.8|1113|1111|1112.3|1110.5|0
1649090040000|2022-04-04 16:34:00|1113.3|1111|1113|1110.8|1113.3|1111.3|1113|1110.8|1
1649090060000|2022-04-04 16:34:20|1113.5|1111.3|1113.5|1111.5|1113.5|1111.5|1113.3|1111.3|0
1649090070000|2022-04-04 16:34:30|1113.3|1111|1112.3|1110.3|1113.3|1111|1112.3|1110.3|1
1649090080000|2022-04-04 16:34:40|1112|1110.5|1111.3|1109.3|1112.5|1110.5|1111|1109.3|0
1649090090000|2022-04-04 16:34:50|1111|1110.3|1112.3|1110.5|1112.5|1110.5|1111|1110|6
1649090100000|2022-04-04 16:35:00|1112.5|1110.3|1111.8|1110|1112.5|1110.3|1111.8|1110|2
1649090110000|2022-04-04 16:35:10|1112|1110.3|1112|1110|1112.3|1110.3|1112|1110|0
1649090120000|2022-04-04 16:35:20|1111.8|1109.8|1112|1109.8|1112.3|1109.8|1111.8|1109.8|0
1649090130000|2022-04-04 16:35:30|1112.3|1110|1112|1109.8|1112.3|1110|1112|1109.8|0
1649090140000|2022-04-04 16:35:40|1112.3|1110|1111.5|1109.3|1112.3|1110|1110.8|1108.5|0
1649090150000|2022-04-04 16:35:50|1111.3|1109|1111.3|1108.8|1111.3|1109|1111.3|1108.8|0
1649090160000|2022-04-04 16:36:00|1112|1109.5|1111.5|1109.3|1112|1109.5|1111.5|1109|0
1649090170000|2022-04-04 16:36:10|1111.8|1109.5|1112|1109.8|1112.5|1110|1111.5|1109.5|0
1649090180000|2022-04-04 16:36:20|1111.8|1109.3|1112|1109.8|1112|1109.8|1111.5|1109|0
1649090190000|2022-04-04 16:36:30|1111.8|1109.5|1112.3|1110|1112.5|1110.3|1111.8|1109.5|0
1649090200000|2022-04-04 16:36:40|1112|1109.8|1112.3|1110|1112.3|1110|1112|1109.5|0
1649090210000|2022-04-04 16:36:50|1112.5|1109.8|1112.8|1110.3|1112.8|1110.3|1112|1109.8|0
1649090220000|2022-04-04 16:37:00|1112.5|1110.5|1112.3|1109.8|1112.5|1110.5|1112|1109.5|0
1649090230000|2022-04-04 16:37:10|1112|1109.5|1111.8|1109.5|1112.3|1109.8|1111.8|1109.5|0
1649090240000|2022-04-04 16:37:20|1112|1109.8|1111|1108.8|1112|1109.8|1110.8|1108.8|0
1649090250000|2022-04-04 16:37:30|1110.8|1109|1111|1109|1111.3|1109.3|1110.8|1109|0
1649090260000|2022-04-04 16:37:40|1110.8|1108.8|1111|1108.8|1111|1108.8|1110.8|1108.5|0
1649090270000|2022-04-04 16:37:50|1110.8|1108.3|1110.8|1108.5|1110.8|1108.8|1110.5|1108.3|0
1649090280000|2022-04-04 16:38:00|1110.5|1108.3|1110.5|1108.8|1110.5|1108.8|1110.3|1108.3|0
1649090290000|2022-04-04 16:38:10|1110.8||1110.8||1110.8||1110.5||0
1649090300000|2022-04-04 16:38:20|1110|1109|1109.8|1108|1110|1109|1109.8|1108|1
1649090310000|2022-04-04 16:38:30|1109.5|1107.8|1109.3|1107|1109.5|1107.8|1109.3|1107|2
1649090320000|2022-04-04 16:38:40|1109|1106.8|1109|1106.8|1109|1107|1108.5|1106.3|0
1649090330000|2022-04-04 16:38:50|1109.3|1107|1109.8|1107.5|1109.8|1107.8|1109.3|1107|0
1649090340000|2022-04-04 16:39:00|1109.5|1107.8|1109.3|1107.3|1109.5|1107.8|1109.3|1107|0
1649090350000|2022-04-04 16:39:10|1109|1107|1109.5|1107.3|1109.8|1107.5|1109|1107|1
1649090360000|2022-04-04 16:39:20|1109.3|1107.5|1109.5|1107.3|1109.8|1107.5|1109|1107|0
1649090370000|2022-04-04 16:39:30|1109.3|1107|1109.5|1107.3|1109.8|1107.5|1109.3|1107|0
1649090380000|2022-04-04 16:39:40|1109.8|1107.5|1108.5|1106.8|1109.8|1107.5|1108.5|1106.8|0
1649090390000|2022-04-04 16:39:50|1108|1105.8|1110|1107.5|1110|1107.5|1107.8|1105.8|2
1649090400000|2022-04-04 16:40:00|1110.5|1107.8|1110.5|1108|1110.5|1108|1110.3|1107.8|0
1649090410000|2022-04-04 16:40:10|1110|1108.3|1110|1108.3|1110|1108.3|1110|1108|0
1649090420000|2022-04-04 16:40:20|1111|1108.5|1111|1108.8|1111.5|1109|1110.8|1108.5|1
1649090430000|2022-04-04 16:40:30|1111.8|1109|1111.3|1109|1111.8|1109.3|1111.3|1109|0
1649090440000|2022-04-04 16:40:40|1111|1108.8|1111|1108.8|1111.5|1109|1111|1108.5|0
1649090450000|2022-04-04 16:40:50|1110.8|1108.5|1110.5|1108.3|1111|1108.8|1110.5|1108|0
1649090460000|2022-04-04 16:41:00|1111|1108|1110.8|1108.5|1111|1108.8|1110.8|1108|0
1649090470000|2022-04-04 16:41:10|1111|1108.3|1110.8|1108.3|1111|1108.5|1110.5|1108.3|0
1649090480000|2022-04-04 16:41:20|1110.5|1108.5|1110.8|1108.5|1111|1108.5|1110.5|1108.3|0
1649090490000|2022-04-04 16:41:30|1110.5|1108.3|1111|1108.5|1111|1108.5|1110.5|1108.3|0
1649090500000|2022-04-04 16:41:40|1110.8|1108.3|1109.8|1107.5|1110.8|1108.3|1109.8|1107.5|0
1649090510000|2022-04-04 16:41:50|1109.5|1107.8|1109.5|1107.5|1109.5|1107.8|1109.5|1107.3|0
1649090520000|2022-04-04 16:42:00|1109.3|1107.3|1109.3|1107|1109.3|1107.3|1108.5|1106.5|0
1649090530000|2022-04-04 16:42:10|1109.5|1107.3|1109.8|1107.5|1109.8|1107.5|1109.5|1107|0
1649090540000|2022-04-04 16:42:20|1109|1107.8|1109.3|1107.3|1109.3|1107.8|1109|1107|30
1649090550000|2022-04-04 16:42:30|1109|1107|1108.8|1107|1109.3|1107|1108.8|1107|1
1649090560000|2022-04-04 16:42:40|1109||1108.8||1109||1108.8||0
1649090570000|2022-04-04 16:42:50|1108.5|1106.8|1107.8|1106|1108.5|1107|1107.8|1106|1
1649090580000|2022-04-04 16:43:00|1108|1106.3|1108|1106.3|1108|1106.3|1108|1106.3|26
1649090590000|2022-04-04 16:43:10|1107.8|1105.8|1107.8|1105.8|1107.8|1106|1107.8|1105.8|67
1649090600000|2022-04-04 16:43:20|1107.5|1105.3|1107.3|1105.5|1107.5|1105.8|1107|1105.3|10
1649090610000|2022-04-04 16:43:30|1107.5|1105.8|1108.5|1106.8|1108.8|1106.8|1107.5|1105.5|1
1649090620000|2022-04-04 16:43:40|1108.8|1107|1108.3|1106.5|1108.8|1107|1108.3|1106.5|0
1649090630000|2022-04-04 16:43:50|1108.5|1107|1108.5|1107|1108.5|1107|1108.3|1107|0
1649090640000|2022-04-04 16:44:00|1109.3|1107.8|1110.3|1108.5|1110.8|1108.8|1109.3|1107.8|4
1649090650000|2022-04-04 16:44:10|1110|1108|1110.8|1108.8|1110.8|1108.8|1109.8|1107.8|0
1649090660000|2022-04-04 16:44:20|1110.5|1108.5|1110.5|1108.8|1110.8|1108.8|1110.3|1108.5|0
1649090670000|2022-04-04 16:44:30|1111.5|1110|1111.5|1109.8|1111.5|1110|1111.5|1109.8|3
1649090680000|2022-04-04 16:44:40|1111.8|1109.5|1110|1108.3|1111.8|1109.5|1110|1108.3|1
1649090690000|2022-04-04 16:44:50|1110.3|1108.5|1111.3|1109.5|1111.3|1109.5|1110.3|1108|1
1649090700000|2022-04-04 16:45:00|1111.8|1109.8|1111.8|1109.8|1111.8|1109.8|1111.5|1109.8|0
1649090710000|2022-04-04 16:45:10|1111.5|1109.5|1112.3|1110.3|1112.5|1110.5|1111.3|1109.5|10
1649090720000|2022-04-04 16:45:20|1112.8|1110.8|1112.8|1110.8|1113|1110.8|1112.8|1110.8|0
1649090730000|2022-04-04 16:45:30|1113|1110.5|1113|1110.5|1113|1111|1112.8|1110.5|12
1649090740000|2022-04-04 16:45:40|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|2
1649090750000|2022-04-04 16:45:50|1112.8||1112.8||1112.8||1112.8||0
1649090760000|2022-04-04 16:46:00|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|2
1649090770000|2022-04-04 16:46:10|1112.8|1110.8|1112.8|1110.8|1112.8|1110.8|1112.8|1110.5|0
1649090780000|2022-04-04 16:46:20|1113.8|1111|1112.5|1110.8|1113.8|1111.5|1112.5|1110.8|0
1649090790000|2022-04-04 16:46:30|1112.3|1110.5|1112.5|1110.5|1112.5|1110.5|1112|1110.5|0
1649090800000|2022-04-04 16:46:40|1113|1110.8|1112.5|1110.8|1113|1111.3|1112.5|1110.8|0
1649090810000|2022-04-04 16:46:50|1112|1110.5|1112.5|1110.8|1112.8|1110.8|1112|1110.5|2
1649090820000|2022-04-04 16:47:00|1112.8|1111|1114|1112|1114|1112|1112.5|1110.8|8
1649090830000|2022-04-04 16:47:10|1113.8|1111.8|1113.8|1112|1113.8|1112|1113.5|1111.8|0
1649090840000|2022-04-04 16:47:20|1114|1112.3|1114|1112.5|1114.3|1112.5|1113.5|1112.3|0
1649090850000|2022-04-04 16:47:30|1114.3|1113.5|1115|1113.5|1115|1113.5|1114.3|1113.5|5
1649090860000|2022-04-04 16:47:40|1115.3||1115||1115.3||1115||2
1649090870000|2022-04-04 16:47:50|1114.3|1112.5|1115|1112.8|1115|1113|1114.3|1112.5|10
1649090880000|2022-04-04 16:48:00|1114.8|1112.5|1113.8|1112|1114.8|1112.5|1113.8|1112|0
1649090890000|2022-04-04 16:48:10|1113.5||1113.8||1113.8||1113.5||0
1649090900000|2022-04-04 16:48:20|1113|1111.3|1113|1111.3|1113|1111.3|1113|1111.3|5
1649090910000|2022-04-04 16:48:30|1112.8|1111.5|1112.5|1110.5|1112.8|1111.5|1112|1110.5|0
1649090920000|2022-04-04 16:48:40|1112.3||1112.3||1112.5||1112.3||0
1649090930000|2022-04-04 16:48:50|1112.8||1112.5||1112.8||1112.5||1
1649090940000|2022-04-04 16:49:00|1113||1112.3||1113||1112.3||0
1649090950000|2022-04-04 16:49:10|1113|1111.3|1113|1111.3|1113|1111.3|1113|1111.3|1
1649090960000|2022-04-04 16:49:20|||||||||1
1649090980000|2022-04-04 16:49:40|1112.8|1110.5|1113|1110.8|1113|1111|1112.5|1110.5|2
1649090990000|2022-04-04 16:49:50|1113.5|1111|1113|1110.8|1113.5|1111.5|1112.8|1110.8|0
1649091000000|2022-04-04 16:50:00|1113.3|1111.5|1113.5|1111.5|1113.8|1111.5|1112.8|1111.3|0
1649091010000|2022-04-04 16:50:10|1113.3|1111.3|1112.8|1110.8|1113.3|1111.3|1112.8|1110.8|0
1649091020000|2022-04-04 16:50:20|1113|1110.5|1112.8|1110.8|1113.3|1111|1112.5|1110.5|0
1649091030000|2022-04-04 16:50:30|1113|1111|1112.8|1110.8|1113|1111|1112.8|1110.8|0
1649091040000|2022-04-04 16:50:40|1113|1111|1113|1111|1113|1111|1112.5|1110.5|0
1649091050000|2022-04-04 16:50:50|1113.3|1111.3|1113|1111.5|1113.3|1111.5|1112.8|1110.8|0
1649091060000|2022-04-04 16:51:00|1113.5|1111.3|1114|1112|1114|1112|1113.5|1111.3|0
1649091070000|2022-04-04 16:51:10|1114.5|1112.5|1114.8|1113|1115|1113|1114.5|1112.5|1
1649091080000|2022-04-04 16:51:20|1115|1112.8|1114.5|1112.8|1115|1112.8|1114.5|1112.8|0
1649091090000|2022-04-04 16:51:30|1114.3|1112.3|1113.5|1111.5|1114.5|1112.5|1113.5|1111.3|0
1649091100000|2022-04-04 16:51:40|1112.3|1111.3|1113|1111|1113.3|1111.3|1112.3|1110.5|0
1649091110000|2022-04-04 16:51:50|1112.8|1110.8|1112.8|1110.5|1112.8|1110.8|1112.8|1110.5|0
1649091120000|2022-04-04 16:52:00|1112.5||1112||1112.5||1111.8||4
1649091130000|2022-04-04 16:52:10|1112.3||1112.5||1112.5||1112.3||1
1649091140000|2022-04-04 16:52:20|1112.3||1112.5||1112.5||1112||9
1649091150000|2022-04-04 16:52:30|1112.8||1112.3||1112.8||1112||2
1649091160000|2022-04-04 16:52:40|1112||1112.3||1112.3||1112||0
1649091170000|2022-04-04 16:52:50|1112||1112.3||1112.3||1112||0
1649091180000|2022-04-04 16:53:00|1112||1112||1112||1112||0
1649091190000|2022-04-04 16:53:10|1112.3||1112.3||1112.3||1112.3||1
1649091200000|2022-04-04 16:53:20|1112|1109.5|1111.5|1109.8|1112.3|1109.8|1111|1109.3|8
1649091210000|2022-04-04 16:53:30|1111.8|1109.5|1111.5|1109.5|1111.8|1110|1111.5|1109.5|0
1649091220000|2022-04-04 16:53:40|1111|1109.3|1111.3|1109.3|1111.3|1109.3|1111|1109|0
1649091230000|2022-04-04 16:53:50|1111.5|1109.5|1111.5|1109.3|1111.5|1109.5|1111.5|1109.3|0
1649091240000|2022-04-04 16:54:00|1111.8|1109.5|1111.3|1109.5|1111.8|1109.5|1111.3|1109|0
1649091250000|2022-04-04 16:54:10||1109.3||1109.5||1109.5||1109.3|1
1649091260000|2022-04-04 16:54:20|1111|1109.8|1111.3|1109.3|1111.3|1109.8|1111|1109.3|0
1649091270000|2022-04-04 16:54:30|1111.5|1109.5|1111.5|1109.8|1111.5|1109.8|1111.5|1109.5|0
1649091280000|2022-04-04 16:54:40|1111.8|1109.5|1109.5|1107.8|1111.8|1109.5|1109|1107.3|1
1649091290000|2022-04-04 16:54:50|1109.3|1107.5|1109.8|1108|1110.3|1108.3|1109|1107|0
1649091300000|2022-04-04 16:55:00|1109.5|1107.8|1110|1107.8|1110.5|1108|1109.5|1107.5|1
1649091310000|2022-04-04 16:55:10|1109.8|1107.5|1109.3|1107.3|1109.8|1107.5|1109.3|1107.3|0
1649091320000|2022-04-04 16:55:20|1109.5|1107.5|1109.3|1107.5|1109.5|1107.8|1109|1107.3|0
1649091330000|2022-04-04 16:55:30|1109.5|1107.8|1109.3|1107.5|1109.5|1108|1109|1107.3|0
1649091340000|2022-04-04 16:55:40|1109|1107.3|1109.3|1107.3|1109.3|1107.5|1109|1107.3|0
1649091350000|2022-04-04 16:55:50|1109|1107|1109|1107|1109.3|1107.3|1108.5|1106.8|0
1649091360000|2022-04-04 16:56:00|1109.3|1107.3|1109|1107.3|1109.3|1107.5|1108.8|1107|0
1649091370000|2022-04-04 16:56:10|1109.3|1107.5|1109.3|1107.3|1109.8|1107.8|1109.3|1107.3|0
1649091380000|2022-04-04 16:56:20|1109|1107.5|1109.5|1107.8|1109.5|1107.8|1109|1107.5|0
1649091390000|2022-04-04 16:56:30|1109.8|1108|1110.3|1108.5|1110.3|1108.5|1109.8|1108|0
1649091400000|2022-04-04 16:56:40|1111.3|1109.3|1111.3|1109.5|1111.5|1109.8|1111.3|1109.3|5
1649091420000|2022-04-04 16:57:00|1111|1109.3|1111|1109|1111|1109.3|1110.5|1108.8|0
1649091430000|2022-04-04 16:57:10|1110.8|1109.3|1111|1109.3|1111|1109.3|1110.5|1108.8|0
1649091440000|2022-04-04 16:57:20|1110.8|1109|1111.5|1109.3|1111.5|1109.3|1110.8|1108.8|4
1649091450000|2022-04-04 16:57:30|1111.3|1109.5|1111.3|1109|1111.5|1109.5|1111.3|1109|1
1649091460000|2022-04-04 16:57:40|1111.5|1110.5|1112.3|1110.8|1112.3|1110.8|1111.3|1110.3|16
1649091470000|2022-04-04 16:57:50|1112.5|1111|1113.3|1111.8|1113.3|1111.8|1112.3|1111|5
1649091480000|2022-04-04 16:58:00|1113|1110.8|1112.8|1111|1113|1111.3|1112.5|1110.5|9
1649091490000|2022-04-04 16:58:10|1112.5|1110.8|1111|1109.3|1112.5|1110.8|1111|1109.3|6
1649091500000|2022-04-04 16:58:20|1110.8|1109|1111.3|1109.5|1111.3|1109.5|1110.8|1108.8|0
1649091510000|2022-04-04 16:58:30||1109.3||1109.3||1109.3||1109.3|0
1649091520000|2022-04-04 16:58:40|1111|1109|1111|1109.3|1111|1109.3|1111|1109|0
1649091530000|2022-04-04 16:58:50|1110.3|1109|1110.8|1108.8|1110.8|1109|1110|1108|2
1649091540000|2022-04-04 16:59:00|1111|1109|1112.5|1110.8|1112.5|1110.8|1111|1108.8|1
1649091550000|2022-04-04 16:59:10|1112.8|1111|1112.3|1110.5|1112.8|1111|1112.3|1110.5|0
1649091560000|2022-04-04 16:59:20|1112|1110.3|1112|1110|1112.3|1110.5|1111.8|1110|0
1649091570000|2022-04-04 16:59:30|1112.3|1110.3|1112.5|1110.8|1112.8|1110.8|1112.3|1110.3|0
1649091580000|2022-04-04 16:59:40|1112.8|1111|1113.3|1111.5|1113.3|1111.5|1112.8|1111|0
1649091590000|2022-04-04 16:59:50|1113.5|1111.3|1111.8|1110|1113.5|1111.3|1111.8|1109.8|13
1649091600000|2022-04-04 17:00:00|1111.5|1109.8|1111.8|1110|1111.8|1110|1111.5|1109.8|0
1649091610000|2022-04-04 17:00:10|1112.3|1110.8|1112.3|1110.8|1113|1110.8|1112.3|1110.5|3
1649091620000|2022-04-04 17:00:20|1112.8|1111|1112.8|1111|1112.8|1111|1112.5|1110.8|0
1649091630000|2022-04-04 17:00:30|1112.5|1110.8|1112.8|1110.8|1112.8|1111|1112.3|1110.5|0
1649091640000|2022-04-04 17:00:40||1111||1111||1111||1111|1
1649091650000|2022-04-04 17:00:50|1112.5|1110.8|1112.8|1111|1112.8|1111|1112.5|1110.8|0
1649091660000|2022-04-04 17:01:00|1113|1110.8|1114|1112|1114.5|1112.3|1112.8|1110.8|2
1649091670000|2022-04-04 17:01:10|1113.8|1111.5|1114.3|1112|1114.3|1112|1113.8|1111.5|0
1649091680000|2022-04-04 17:01:20|1114|1112.3|1114.3|1112|1114.3|1112.3|1114|1111.8|0
1649091690000|2022-04-04 17:01:30|1113.8|1111.5|1114|1112|1114.3|1112.3|1113.8|1111.5|0
1649091700000|2022-04-04 17:01:40|1114.3|1111.8|1114.3|1112.3|1114.3|1112.3|1113.8|1111.8|0
1649091710000|2022-04-04 17:01:50|1114|1112|1113.5|1111.8|1114|1112|1113.3|1111.8|6
1649091720000|2022-04-04 17:02:00|1113.3|1111.5|1113.8|1112|1113.8|1112|1113.3|1111.5|0
1649091730000|2022-04-04 17:02:10|1113.5|1111.5|1113.3|1111.5|1113.5|1111.5|1113.3|1111.5|0
1649091740000|2022-04-04 17:02:20|1113.5|1111.3|1113.3|1111.5|1113.5|1111.8|1113.3|1111.3|1
1649091750000|2022-04-04 17:02:30|1113.5|1111.8|1113.5|1111.8|1113.5|1112|1113.3|1111.8|0
1649091760000|2022-04-04 17:02:40|1113.8|1111.5|1113.5|1111.5|1113.8|1111.5|1113.3|1111.5|1
1649091770000|2022-04-04 17:02:50||1111.8||1111.8||1112||1111.5|0
1649091780000|2022-04-04 17:03:00|1113.8|1112|1114.8|1112.5|1115.3|1112.8|1113.8|1112|9
1649091790000|2022-04-04 17:03:10|1114.5|1112.3|1114.8|1112.3|1114.8|1112.5|1114.5|1112.3|0
1649091800000|2022-04-04 17:03:20|1114.5|1112.5|1114.8|1112.5|1114.8|1112.8|1114.5|1112.3|0
1649091810000|2022-04-04 17:03:30|1114.5|1112.8|1114.5|1112.5|1114.5|1112.8|1114.5|1112.3|0
1649091820000|2022-04-04 17:03:40|1114.8|1112.8|1114.5|1112.5|1114.8|1112.8|1114.5|1112.5|0
1649091830000|2022-04-04 17:03:50|1114.3|1112.3|1114.5|1112.3|1114.5|1112.5|1114.3|1112|0
1649091840000|2022-04-04 17:04:00|1114.3|1112|1113.8|1111.8|1114.3|1112|1113.5|1111.5|1
1649091850000|2022-04-04 17:04:10|1113.5|1111.5|1113.3|1111|1113.5|1111.5|1113|1111|0
1649091860000|2022-04-04 17:04:20|1112.3|1110|1112.3|1110.3|1112.5|1110.5|1111.8|1110|0
1649091870000|2022-04-04 17:04:30|1112|1110.5|1112.5|1110.5|1112.5|1110.5|1112|1110.5|0
1649091880000|2022-04-04 17:04:40|1112.8|1110.8|1112.8|1110.5|1112.8|1110.8|1112.8|1110.5|0
1649091890000|2022-04-04 17:04:50|1112.5|1110.3|1112.5|1110.3|1112.5|1110.5|1112.3|1110.3|0
1649091900000|2022-04-04 17:05:00|1112.3|1110|1111.8|1109.8|1112.3|1110|1111.5|1109.5|0
1649091910000|2022-04-04 17:05:10|1111.5|1109.5|1111|1109|1111.5|1109.5|1111|1108.8|1
1649091920000|2022-04-04 17:05:20|1110.8|1108.8|1110.3|1108.5|1111|1108.8|1110.3|1108.5|0
1649091930000|2022-04-04 17:05:30|1110.5|1108.3|1110.3|1108|1110.5|1108.5|1109.8|1107.8|1
1649091940000|2022-04-04 17:05:40|1110|1108.3|1110.3|1108.5|1110.3|1108.5|1110|1108|1
1649091950000|2022-04-04 17:05:50|1110.5|1108.8|1110.8|1108.8|1110.8|1108.8|1110.5|1108.5|0
1649091960000|2022-04-04 17:06:00|1110.5|1109|1110.3|1108.5|1110.5|1109|1110.3|1108.5|0
1649091970000|2022-04-04 17:06:10|1109.5|1108.3|1110.3|1108.3|1110.3|1108.3|1109.5|1108|0
1649091980000|2022-04-04 17:06:20|1110|1108|1110|1108|1110|1108.3|1109.8|1107.8|0
1649091990000|2022-04-04 17:06:30|1110.3|1107.8|1110.8|1108.8|1111|1109|1110.3|1107.8|0
1649092000000|2022-04-04 17:06:40|1111|1108.5|1110.8|1108.5|1111|1108.8|1110.8|1108.5|0
1649092010000|2022-04-04 17:06:50||1108.8||1108.5||1108.8||1108.5|0
1649092020000|2022-04-04 17:07:00|1111.5|1109.3|1111|1109|1111.5|1109.5|1110.8|1108.8|2
1649092030000|2022-04-04 17:07:10|1110.8|1109.3|1111|1109.3|1111|1109.3|1110.5|1109|0
1649092040000|2022-04-04 17:07:20|1111.5|1109.5|1111.8|1109.8|1112|1110.3|1111.5|1109.5|0
1649092050000|2022-04-04 17:07:30|1112|1110|1111.3|1109.5|1112|1110.3|1111.3|1109.3|1
1649092060000|2022-04-04 17:07:40||1109.3||1109.3||1109.3||1109.3|0
1649092070000|2022-04-04 17:07:50|1111|1109|1110.5|1108.8|1111|1109|1110.5|1108.8|0
1649092080000|2022-04-04 17:08:00|1110.8|1109|1111|1109.3|1111|1109.3|1110.5|1108.8|0
1649092090000|2022-04-04 17:08:10|1111.3||1111.3||1111.3||1111||0
1649092100000|2022-04-04 17:08:20|1111.5|1109.5|1112|1110.3|1112|1110.3|1111.5|1109.5|0
1649092110000|2022-04-04 17:08:30||1110.5||1110.5||1110.5||1110.3|0
1649092120000|2022-04-04 17:08:40|1112.3|1110.3|1112.3|1110|1112.3|1110.3|1112|1110|0
1649092130000|2022-04-04 17:08:50|1112|1110.3|1112|1110.3|1112|1110.3|1112|1110.3|0
1649092140000|2022-04-04 17:09:00|1111.8|1110|1111.8|1109.8|1111.8|1110|1111.8|1109.8|0
1649092150000|2022-04-04 17:09:10|1112|1110|1112.3|1110.3|1112.3|1110.3|1112|1110|0
1649092170000|2022-04-04 17:09:30|1112.8|1110.8|1113.5|1111.8|1113.8|1111.8|1112.8|1110.8|0
1649092180000|2022-04-04 17:09:40|1113.8||1113.8||1113.8||1113.8||0
1649092190000|2022-04-04 17:09:50|1114||1113.8||1114||1113.8||0
1649092200000|2022-04-04 17:10:00|1114.3|1112.3|1114.5|1112|1114.5|1112.3|1113.5|1111.5|0
1649092210000|2022-04-04 17:10:10|1114.3|1111.8|1114|1111.8|1114.3|1111.8|1114|1111.8|0
1649092220000|2022-04-04 17:10:20|1113.8|1111.5|1113.8|1111.8|1114.3|1111.8|1113.8|1111.5|0
1649092230000|2022-04-04 17:10:30|1114|1112|1114|1111.8|1114.3|1112|1114|1111.8|0
1649092240000|2022-04-04 17:10:40|1114.3|1112|1114.3|1112|1114.5|1112.3|1114|1111.8|0
1649092250000|2022-04-04 17:10:50|1113.8|1111.8|1113.5|1111.5|1113.8|1111.8|1113.5|1111.5|0
1649092260000|2022-04-04 17:11:00|1113.8|1111.3|1113.5|1111.5|1113.8|1111.8|1113.5|1111.3|0
1649092270000|2022-04-04 17:11:10||1111.8||1111.3||1111.8||1111.3|0
1649092280000|2022-04-04 17:11:20|1113.3|1111.5|1113.3|1111.3|1113.5|1111.5|1113.3|1111|0
1649092290000|2022-04-04 17:11:30|1113.5|1111|1113.5|1111.3|1113.5|1111.3|1113.3|1111|0
1649092300000|2022-04-04 17:11:40|1113.3|1111|1113.5|1111.5|1113.5|1111.8|1113.3|1111|0
1649092310000|2022-04-04 17:11:50|1114|1111.8|1114|1112|1114|1112|1114|1111.8|0
1649092320000|2022-04-04 17:12:00|1113.8|1111.8|1113.5|1111.5|1113.8|1111.8|1113.5|1111.3|0
1649092330000|2022-04-04 17:12:10|1113.8|1111.8|1113.8|1111.8|1114.3|1111.8|1113.8|1111.5|6
1649092340000|2022-04-04 17:12:20|1114|1111.5|1114|1111.5|1114.3|1111.5|1113.8|1111.5|0
1649092350000|2022-04-04 17:12:30|1113.8|1111.3|1113.8|1111.3|1113.8|1111.3|1113.5|1111.3|0
1649092360000|2022-04-04 17:12:40|1113.5|1111.5|1114|1111.8|1114|1111.8|1113.5|1111.5|0
1649092380000|2022-04-04 17:13:00|1113.8||1114||1114||1113.8||0
1649092390000|2022-04-04 17:13:10|1114.3|1112|1114.5|1112|1114.5|1112|1114|1112|0
1649092400000|2022-04-04 17:13:20|1114.3|1112.3|1114.5|1112.3|1114.8|1112.8|1114.3|1112.3|0
1649092410000|2022-04-04 17:13:30|1114.8|1112.5|1114.8|1112.5|1114.8|1112.5|1114.8|1112.3|0
1649092420000|2022-04-04 17:13:40|1114.5|1112.3|1114.8|1112.3|1114.8|1112.5|1114.5|1112.3|0
1649092430000|2022-04-04 17:13:50|1115|1112.5|1115|1112.5|1115|1112.5|1114.5|1112.3|1
1649092440000|2022-04-04 17:14:00|1114.8||1114.8||1115||1114.8||0
1649092450000|2022-04-04 17:14:10|1115||1114.8||1115||1114.8||0
1649092470000|2022-04-04 17:14:30|1114.5|1112.3|1114.8|1112.5|1114.8|1112.5|1114.5|1112.3|0
1649092480000|2022-04-04 17:14:40|1115|1112.8|1114.8|1112.5|1115|1112.8|1114.5|1112.3|0
1649092490000|2022-04-04 17:14:50|1114.5|1112.3|1114.5|1112|1114.5|1112.3|1114.5|1112|0
1649092500000|2022-04-04 17:15:00|1114.3|1111.8|1114.8|1112.5|1114.8|1112.5|1114.3|1111.8|0
1649092510000|2022-04-04 17:15:10|1115.3|1113|1116.3|1114|1116.5|1114.3|1115.3|1113|0
1649092520000|2022-04-04 17:15:20|1116|1113.8|1116|1113.8|1116.3|1113.8|1116|1113.8|0
1649092530000|2022-04-04 17:15:30|1116.5|1113.5|1116|1113.8|1116.5|1114|1115.8|1113.5|0
1649092540000|2022-04-04 17:15:40|1115.8|1113.5|1115.8|1113.5|1116|1114|1115.3|1113|0
1649092560000|2022-04-04 17:16:00|1115.3|1112.8|1115.3|1113.3|1115.5|1113.3|1115.3|1112.8|0
1649092570000|2022-04-04 17:16:10|1115.5|1113.5|1115.8|1113.8|1116|1113.8|1115.5|1113.5|0
1649092580000|2022-04-04 17:16:20|1116|1114|1115.5|1113|1116|1114|1115.5|1113|3
1649092590000|2022-04-04 17:16:30|1115.8|1113.3|1115.8|1113.5|1116|1113.8|1115.3|1113|0
1649092600000|2022-04-04 17:16:40|1116.3|1113.8|1116.3|1113.8|1116.3|1114|1116|1113.8|1
1649092610000|2022-04-04 17:16:50|1116|1114|1116.5|1114.5|1116.5|1114.5|1116|1114|1
1649092620000|2022-04-04 17:17:00|1116.3|1114|1116.3|1114.5|1116.5|1114.8|1116.3|1114|5
1649092630000|2022-04-04 17:17:10|1114.8|1114|1114.8|1112.5|1114.8|1114|1114.8|1112.3|5
1649092640000|2022-04-04 17:17:20|1114.5|1112.3|1113.3|1111.3|1114.5|1112.3|1113.3|1111.3|0
1649092650000|2022-04-04 17:17:30|1113|1110.8|1113|1110.8|1113.3|1111|1113|1110.3|0
1649092660000|2022-04-04 17:17:40|1113.3|1110.5|1113.8|1111.3|1113.8|1111.3|1113|1110.5|1
1649092670000|2022-04-04 17:17:50|1114.3|1111.8|1114.5|1111.8|1114.8|1112.3|1114.3|1111.5|0
1649092680000|2022-04-04 17:18:00|1114.3|1111.5|1114.3|1111.5|1114.3|1111.5|1114.3|1111.5|0
1649092690000|2022-04-04 17:18:10|1113.8|1111.8|1114.3|1112|1114.3|1112.3|1113.8|1111.5|0
1649092700000|2022-04-04 17:18:20|1114.5|1112.3|1114.8|1112|1114.8|1112.3|1114.5|1112|0
1649092710000|2022-04-04 17:18:30|1114.5|1112.3|1114.8|1112.5|1114.8|1112.5|1114.5|1112|2
1649092720000|2022-04-04 17:18:40|1115|1112.8|1115.5|1113|1115.5|1113.3|1115|1112.8|0
1649092730000|2022-04-04 17:18:50|1115.8|1113.3|1115.8|1113.8|1115.8|1114|1115.8|1113.3|0
1649092740000|2022-04-04 17:19:00|1116|1114|1115.5|1113.3|1116|1114|1115.3|1113|0
1649092750000|2022-04-04 17:19:10|1115.8|1113.5|1116|1113.5|1116|1113.8|1115.5|1113.3|0
1649092760000|2022-04-04 17:19:20|1115.8|1113.8|1116|1113.5|1116|1113.8|1115.8|1113.5|0
1649092770000|2022-04-04 17:19:30|1115.8|1113.8|1115.5|1113|1116|1113.8|1115.5|1113|0
1649092780000|2022-04-04 17:19:40|1115|1112.5|1115.3|1112.8|1115.5|1113.3|1115|1112.5|0
1649092790000|2022-04-04 17:19:50|1115|1112.5|1115|1112.5|1115.3|1112.8|1114.8|1112.5|0
1649092800000|2022-04-04 17:20:00|1114.5|1112|1114.3|1112.3|1114.5|1112.3|1114|1112|0
1649092810000|2022-04-04 17:20:10|1114.5|1112.5|1114.5|1112.5|1114.8|1112.8|1114.3|1112.5|0
1649092820000|2022-04-04 17:20:20|1114.3|1112.3|1114.3|1112|1114.3|1112.3|1114.3|1112|0
1649092830000|2022-04-04 17:20:30|1114.5|1112.3|1114.8|1113|1115.3|1113.5|1114.5|1112.3|0
1649092840000|2022-04-04 17:20:40|1115|1112.8|1114.3|1112.3|1115|1113|1114.3|1112.3|1
1649092850000|2022-04-04 17:20:50|1114.5|1112.8|1114.8|1112.5|1114.8|1112.8|1114.5|1112.5|0
1649092860000|2022-04-04 17:21:00|1114.5|1112.3|1114.3|1112.3|1114.5|1112.3|1114.3|1112.3|0
1649092870000|2022-04-04 17:21:10|1114.5|1112.5|1114.5|1112.5|1114.5|1112.5|1114|1112.5|0
1649092880000|2022-04-04 17:21:20|1114.8|1112.8|1114.8|1113|1115|1113|1114.8|1112.8|0
1649092890000|2022-04-04 17:21:30|1115.3|1113.3|1115.8|1114|1115.8|1114|1115|1113.3|0
1649092900000|2022-04-04 17:21:40|1116|1114.3|1116.3|1114.3|1116.3|1114.3|1115.5|1113.8|0
1649092910000|2022-04-04 17:21:50|1116|1114|1116|1114.3|1116.3|1114.5|1115.8|1114|0
1649092920000|2022-04-04 17:22:00|1116.3|1114.5|1116.5|1114.5|1116.8|1114.8|1116.3|1114.5|0
1649092930000|2022-04-04 17:22:10|1116.8|1114.8|1116.5|1114.5|1116.8|1114.8|1115.8|1114|0
1649092940000|2022-04-04 17:22:20|1116.3|1114.3|1116.3|1114.3|1116.5|1114.5|1116.3|1114|0
1649092950000|2022-04-04 17:22:30|1115.8|1114.5|1116.5|1114.5|1116.8|1114.5|1115.8|1113.8|1
1649092960000|2022-04-04 17:22:40|1116.3|1114.3|1116.3|1114|1116.3|1114.5|1116.3|1114|0
1649092970000|2022-04-04 17:22:50|1116|1113.8|1116.3|1114|1116.5|1114.3|1116|1113.5|0
1649092980000|2022-04-04 17:23:00|1116.5|1114.3|1116.5|1114.3|1116.5|1114.3|1116.3|1113.8|0
1649092990000|2022-04-04 17:23:10|1116.3|1114|1116.8|1114.3|1116.8|1114.3|1116.3|1114|0
1649093000000|2022-04-04 17:23:20|1117|1114.8|1117.3|1115.3|1117.3|1115.3|1116.5|1114.5|0
1649093010000|2022-04-04 17:23:30|1117.5|1115.5|1116.8|1114.5|1117.5|1115.5|1116.8|1114.5|0
1649093020000|2022-04-04 17:23:40|1116.5|1114.8|1116.3|1114|1116.8|1114.8|1116.3|1114|0
1649093030000|2022-04-04 17:23:50|1116.5|1114.3|1115.5|1113.5|1116.5|1114.3|1115.5|1113.5|0
1649093040000|2022-04-04 17:24:00|1115.3|1113|1115|1113|1115.5|1113.3|1115|1113|0
1649093050000|2022-04-04 17:24:10|1115.5|1113.3|1115.3|1113|1116|1113.3|1115.3|1113|0
1649093060000|2022-04-04 17:24:20|1115.8|1113.3|1115.3|1113|1115.8|1113.3|1115.3|1113|0
1649093070000|2022-04-04 17:24:30|1115|1113.3|1114.5|1112.3|1115.3|1113.3|1114.5|1112.3|0
1649093080000|2022-04-04 17:24:40|1114.3|1112|1113.8|1111.8|1114.3|1112.3|1113.8|1111.8|0
1649093090000|2022-04-04 17:24:50|1113.3|1111.3|1113.5|1111.3|1113.8|1111.8|1113.3|1111.3|0
1649093100000|2022-04-04 17:25:00|1113.3|1111.5|1114.5|1112|1114.5|1112|1113.3|1111.5|0
1649093110000|2022-04-04 17:25:10|1114.8|1112.3|1114.5|1112|1114.8|1112.5|1114.3|1111.8|0
1649093120000|2022-04-04 17:25:20|1115|1112.5|1114.3|1112|1115|1112.8|1114.3|1112|0
1649093130000|2022-04-04 17:25:30|1114.8|1112.3|1114.5|1112.5|1115|1112.5|1114.3|1112|0
1649093140000|2022-04-04 17:25:40|1115|1112.3|1115|1112.5|1115|1112.5|1114.8|1112.3|0
1649093150000|2022-04-04 17:25:50|1115.5|1112.8|1114.8|1112.5|1115.5|1112.8|1114.8|1112.3|0
1649093160000|2022-04-04 17:26:00|1115|1112.3|1114.3|1112|1115|1112.5|1114.3|1112|0
1649093170000|2022-04-04 17:26:10|1114|1111.5|1114|1111.8|1114|1112|1113.8|1111.5|0
1649093180000|2022-04-04 17:26:20|1113.8|1112|1114|1112|1114|1112|1113.8|1111.8|0
1649093190000|2022-04-04 17:26:30|1113.8|1111.8|1113.3|1111.3|1114.3|1112.3|1113.3|1111.3|0
1649093200000|2022-04-04 17:26:40|1113.5|1111|1113|1111|1113.5|1111|1113|1111|0
1649093210000|2022-04-04 17:26:50||1111.3||1111||1111.3||1111|0
1649093220000|2022-04-04 17:27:00|1112.8|1111.3|1113.5|1111.3|1113.5|1111.5|1112.8|1111.3|0
1649093230000|2022-04-04 17:27:10|1113.8|1111.5|1113.8|1111.8|1114|1111.8|1113.8|1111.5|0
1649093240000|2022-04-04 17:27:20|1114.3|1112.3|1114.3|1112.8|1114.3|1112.8|1114.3|1112.3|0
1649093250000|2022-04-04 17:27:30|1114|1112.5|1113.8|1112.3|1114|1112.8|1113.8|1112|1
1649093260000|2022-04-04 17:27:40|1114.5|1112.5|1114.3|1112.3|1114.5|1112.8|1113.8|1112|7
1649093270000|2022-04-04 17:27:50|1113.8|1112|1113.8|1112.3|1113.8|1112.3|1113.8|1112|0
1649093280000|2022-04-04 17:28:00||1112||1112||1112.3||1112|0
1649093290000|2022-04-04 17:28:10||1112.3||1112.3||1112.3||1112|0
1649093300000|2022-04-04 17:28:20|1113.5|1111.5|1113.5|1111.3|1113.5|1111.5|1113.3|1111.3|0
1649093310000|2022-04-04 17:28:30|1113.3|1111.5|1113.8|1111.5|1113.8|1111.5|1113.3|1111.5|0
1649093320000|2022-04-04 17:28:40||1111.8||1111.5||1111.8||1111.5|0
1649093330000|2022-04-04 17:28:50|1113.5|1111.8|1113.5|1111.3|1113.8|1111.8|1113.5|1111.3|0
1649093340000|2022-04-04 17:29:00|1113.3||1113.3||1113.5||1113.3||0
1649093350000|2022-04-04 17:29:10|1113.5||1113.5||1113.5||1113.3||0
1649093360000|2022-04-04 17:29:20|1113.8|1111.5|1113.8|1112|1113.8|1112.3|1113.8|1111.5|1
1649093370000|2022-04-04 17:29:30|1114|1112.3|1114|1111.8|1114.3|1112.3|1114|1111.8|2
1649093380000|2022-04-04 17:29:40|1113.5|1112|1113.8|1111.3|1113.8|1112|1113.5|1111.3|0
1649093390000|2022-04-04 17:29:50|1114|1111.8|1114|1111.8|1114|1111.8|1114|1111.8|0
1649093400000|2022-04-04 17:30:00|1113.8|1111.5|1114|1111.5|1114|1111.8|1113.8|1111.5|0
1649093410000|2022-04-04 17:30:10|1113.8|1111.8|1113.3|1111.3|1113.8|1111.8|1113.3|1111.3|0
1649093420000|2022-04-04 17:30:20|1113.5|1111|1113|1111|1113.5|1111|1113|1111|0
1649093430000|2022-04-04 17:30:30|1112.5|1110.8|1113|1110.8|1113|1111|1112.5|1110.8|0
1649093440000|2022-04-04 17:30:40|1112.8|1111|1113|1111|1113.3|1111.3|1112.8|1110.8|0
1649093450000|2022-04-04 17:30:50|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113|1111|0
1649093460000|2022-04-04 17:31:00|1113|1111|1112.5|1110.3|1113|1111.3|1112.5|1110.3|0
1649093470000|2022-04-04 17:31:10|1111.8|1110.5|1111.8|1109.5|1112|1110.8|1111.8|1109.3|0
1649093480000|2022-04-04 17:31:20|1111.5|1109.3|1111.8|1109.3|1111.8|1109.5|1111.5|1109.3|0
1649093490000|2022-04-04 17:31:30|1112|1109.5|1111.5|1109.3|1112|1109.8|1111.5|1109.3|0
1649093500000|2022-04-04 17:31:40|1111.3|1109.5|1111|1109|1111.5|1109.5|1111|1109|0
1649093510000|2022-04-04 17:31:50|1111.3|1109.3|1111.5|1109.5|1111.5|1109.5|1111.3|1109.3|0
1649093520000|2022-04-04 17:32:00|1111.3|1109.3|1110.5|1108.5|1111.5|1109.5|1110.5|1108.5|0
1649093530000|2022-04-04 17:32:10|1110.3|1108.3|1110.5|1108.3|1110.5|1108.5|1110|1108|0
1649093540000|2022-04-04 17:32:20|1110.8|1108.5|1111.3|1109|1111.3|1109|1110.8|1108.5|0
1649093550000|2022-04-04 17:32:30|1111.5|1109.3|1111.8|1109.3|1111.8|1109.3|1111.3|1109|0
1649093570000|2022-04-04 17:32:50|1112|1109.5|1111.8|1109.3|1112|1109.5|1111.5|1109.3|0
1649093580000|2022-04-04 17:33:00|1111.5|1109|1111.5|1109.3|1111.5|1109.3|1111.5|1109|0
1649093590000|2022-04-04 17:33:10|1111.3|1109|1111|1108.5|1111.3|1109|1111|1108.5|0
1649093600000|2022-04-04 17:33:20|1110.5|1108.8|1110.8|1108.5|1110.8|1108.8|1110.5|1108.3|0
1649093610000|2022-04-04 17:33:30|1111|1108.3|1111|1108.5|1111|1108.8|1110.8|1108.3|0
1649093620000|2022-04-04 17:33:40|1110.8|1108.8|1111|1108.5|1111|1108.8|1110.8|1108.5|0
1649093630000|2022-04-04 17:33:50|1111.3|1108.8|1111.3|1109|1111.3|1109|1111.3|1108.5|0
1649093640000|2022-04-04 17:34:00|1111|1108.8|1111|1108.8|1111|1109|1111|1108.5|0
1649093650000|2022-04-04 17:34:10|1110.8|1108.5|1111|1108.5|1111|1108.5|1110.5|1108.3|0
1649093660000|2022-04-04 17:34:20|1110.8|1108.3|1110.3|1108|1110.8|1108.5|1110.3|1107.8|0
1649093670000|2022-04-04 17:34:30|1110|1107.8|1107.8|1105.5|1110|1108|1107.5|1105.5|0
1649093680000|2022-04-04 17:34:40|1108.5|1106|1109|1106.5|1109|1106.8|1108.5|1106|0
1649093690000|2022-04-04 17:34:50|1108.8|1105.8|1108.5|1106.3|1109|1106.3|1108.3|1105.8|0
1649093700000|2022-04-04 17:35:00|1108.3|1106|1108.8|1106.3|1108.8|1106.3|1107.5|1105.5|0
1649093710000|2022-04-04 17:35:10|1108.3|1105.8|1108.5|1106.3|1108.5|1106.3|1108|1105.8|0
1649093720000|2022-04-04 17:35:20|1108.3|1106|1108.5|1106.3|1108.5|1106.3|1108.3|1106|0
1649093730000|2022-04-04 17:35:30|1108.8|1106.5|1108.8|1106.3|1109.8|1107.5|1108.8|1106.3|0
1649093740000|2022-04-04 17:35:40|1109|1106.5|1109|1106.8|1109.3|1107|1109|1106.3|0
1649093750000|2022-04-04 17:35:50|1108.8|1106.3|1109|1106.8|1109|1106.8|1108.8|1106.3|1
1649093760000|2022-04-04 17:36:00|1108.8|1106.5|1109.3|1107|1109.3|1107|1108.5|1106.3|0
1649093770000|2022-04-04 17:36:10|1109.5|1107.3|1109.5|1107.3|1109.5|1107.3|1109.5|1107.3|0
1649093780000|2022-04-04 17:36:20|1109.3|1107|1109.3|1107|1109.5|1107|1109.3|1106.8|0
1649093790000|2022-04-04 17:36:30|1109.5|1107.5|1109.5|1107.3|1109.8|1107.5|1109.3|1107.3|0
1649093800000|2022-04-04 17:36:40|1109.3|1107|1109.3|1107|1109.5|1107|1109.3|1106.8|0
1649093810000|2022-04-04 17:36:50|1109.5||1109||1109.5||1109||0
1649093820000|2022-04-04 17:37:00|1109.3|1106.3|1109|1106.5|1109.3|1106.8|1108.5|1106.3|0
1649093830000|2022-04-04 17:37:10|1108.8|1106.3|1109.3|1107|1109.5|1107|1108.5|1106.3|0
1649093840000|2022-04-04 17:37:20|1109|1106.8|1109.5|1107.3|1109.5|1107.3|1109|1106.8|0
1649093850000|2022-04-04 17:37:30|1109.8|1107|1109.8|1107.5|1109.8|1107.5|1109.5|1107|0
1649093860000|2022-04-04 17:37:40|1110|1107.8|1110|1108|1110|1108|1109.8|1107.3|1
1649093870000|2022-04-04 17:37:50|1110.3|1108.3|1110.3|1108.3|1110.5|1108.3|1110.3|1108|0
1649093880000|2022-04-04 17:38:00|1110.5|1108|1110.3|1108.3|1110.5|1108.3|1110.3|1108|0
1649093890000|2022-04-04 17:38:10|1110.5||1110.3||1110.5||1110.3||0
1649093900000|2022-04-04 17:38:20|1110.5||1110.3||1110.5||1110.3||0
1649093910000|2022-04-04 17:38:30|1110.5|1108.5|1110.8|1108.8|1110.8|1108.8|1110.5|1108.5|0
1649093920000|2022-04-04 17:38:40|1110.3|1108.5|1110.3|1108.3|1110.5|1108.5|1110.3|1108.3|0
1649093930000|2022-04-04 17:38:50|1110.5||1110.5||1110.5||1110.3||0
1649093940000|2022-04-04 17:39:00|1110.3|1107.8|1110.3|1108|1110.3|1108|1109.8|1107.8|0
1649093950000|2022-04-04 17:39:10|1110|1107.8|1109.3|1107.3|1110|1108|1109.3|1107.3|0
1649093960000|2022-04-04 17:39:20|1109|1106.8|1109|1106.5|1109|1106.8|1108.5|1106.3|0
1649093970000|2022-04-04 17:39:30|1109.3|1106.8|1110.8|1108.8|1110.8|1108.8|1109|1106.8|1
1649093980000|2022-04-04 17:39:40|1111|1109|1110.3|1108.3|1111|1109|1110.3|1108|0
1649093990000|2022-04-04 17:39:50|1110|1108.5|1111|1108.8|1111.5|1109.3|1110|1108|0
1649094000000|2022-04-04 17:40:00|1111.3|1108.5|1111.5|1109.3|1112|1109.3|1111|1108.5|0
1649094010000|2022-04-04 17:40:10|1111.8|1109|1111.8|1109.3|1112|1109.5|1111.3|1109|0
1649094020000|2022-04-04 17:40:20|1111.5|1109|1111.8|1109.3|1111.8|1109.3|1111.5|1109|0
1649094030000|2022-04-04 17:40:30|1112|1109.5|1112|1109.5|1112|1109.5|1112|1109.5|0
1649094040000|2022-04-04 17:40:40|1111.8|1109.3|1111.8|1109.3|1111.8|1109.3|1111.5|1109|0
1649094050000|2022-04-04 17:40:50|1111.5|1109|1111|1108.8|1111.5|1109.3|1111|1108.8|0
1649094060000|2022-04-04 17:41:00|1111.3|1109|1111|1108.8|1111.3|1109|1111|1108.8|0
1649094070000|2022-04-04 17:41:10|1111.3|1109|1111.3|1108.8|1111.5|1109.3|1111.3|1108.8|0
1649094090000|2022-04-04 17:41:30|1111|1108.5|1111|1109|1111|1109|1110.8|1108.5|0
1649094100000|2022-04-04 17:41:40|1110.5|1108|1110|1107.5|1110.5|1108.3|1109.5|1107.5|0
1649094110000|2022-04-04 17:41:50|1109.8|1107.3|1109.8|1107.3|1109.8|1107.3|1109.8|1107.3|0
1649094120000|2022-04-04 17:42:00|1109.5|1107|1110|1107.8|1110|1107.8|1109.5|1107|0
1649094130000|2022-04-04 17:42:10|1110.3|1108|1110.3|1108|1110.3|1108|1110.3|1107.8|0
1649094140000|2022-04-04 17:42:20|1110.8|1108.5|1111|1108.8|1111|1108.8|1110.5|1108.5|0
1649094150000|2022-04-04 17:42:30|1111.3|1109|1111.3|1109|1111.3|1109.3|1111.3|1109|0
1649094160000|2022-04-04 17:42:40|1110.8|1108.5|1110.3|1108|1111|1109|1110|1108|0
1649094170000|2022-04-04 17:42:50|1110.5|1107.8|1111|1109|1111|1109|1110|1107.8|0
1649094180000|2022-04-04 17:43:00|1111.3|1109.3|1111.3|1109|1111.3|1109.3|1111|1109|0
1649094190000|2022-04-04 17:43:10|1111.8|1109.3|1111.5|1109.3|1111.8|1109.3|1111.5|1109|0
1649094200000|2022-04-04 17:43:20|1112|1109|1112.8|1111|1112.8|1111|1112|1109|0
1649094210000|2022-04-04 17:43:30|1112.5|1110.8|1113|1111.3|1113|1111.3|1112.5|1110.5|0
1649094220000|2022-04-04 17:43:40|1112.8|1110.8|1111.3|1108.8|1113.3|1110.8|1111.3|1108.8|0
1649094230000|2022-04-04 17:43:50|1111.5|1109|1112|1109.3|1112.3|1109.8|1111.5|1109|0
1649094240000|2022-04-04 17:44:00|1112.3|1109.5|1113|1111.3|1113.3|1111.5|1112|1109.5|2
1649094250000|2022-04-04 17:44:10|1113.3|1111.5|1113.3|1110.8|1113.5|1111.5|1113|1110.8|1
1649094260000|2022-04-04 17:44:20|1113.5|1110.5|1112.8|1110.3|1113.5|1110.8|1112.8|1110.3|0
1649094270000|2022-04-04 17:44:30|1113|1110.5|1113.3|1110.8|1113.3|1111|1113|1110.5|0
1649094280000|2022-04-04 17:44:40|1113|1110.5|1113.3|1111|1113.3|1111.3|1113|1110.5|0
1649094290000|2022-04-04 17:44:50|1113.5|1111.3|1113.3|1111|1113.5|1111.3|1113.3|1111|0
1649094300000|2022-04-04 17:45:00|1113|1110.5|1112.8|1110.8|1113.5|1111.3|1112.8|1110.5|0
1649094320000|2022-04-04 17:45:20|1112.5|1110.5|1112.5|1110.5|1112.5|1110.8|1112.5|1110.5|0
1649094330000|2022-04-04 17:45:30|1112.3|1110.3|1112.3|1109.8|1112.5|1110.5|1111.8|1109.5|0
1649094340000|2022-04-04 17:45:40|1112|1109.5|1112|1109.3|1112|1109.5|1111.8|1109.3|0
1649094350000|2022-04-04 17:45:50|1111.8|1109.5|1112|1109.3|1112.3|1109.8|1111.8|1109.3|0
1649094360000|2022-04-04 17:46:00|1112.3|1109.5|1112.3|1110.3|1112.5|1110.5|1112|1109.5|0
1649094370000|2022-04-04 17:46:10|1112.5|1110.5|1113|1110.8|1113.8|1112|1112.5|1110.5|2
1649094380000|2022-04-04 17:46:20|1112.8|1110.5|1112.8|1110.8|1113|1110.8|1112.8|1110.5|0
1649094390000|2022-04-04 17:46:30|1113|1111|1113|1110.8|1113|1111|1113|1110.3|0
1649094400000|2022-04-04 17:46:40|1112.8|1110.5|1112.5|1110.3|1113|1110.5|1112.5|1110.3|0
1649094410000|2022-04-04 17:46:50|1112.3|1110.5|1112.3|1110.3|1112.5|1110.5|1112.3|1110.3|0
1649094420000|2022-04-04 17:47:00|1112.8|1110.5|1112.5|1110.3|1112.8|1110.8|1112.5|1110.3|0
1649094430000|2022-04-04 17:47:10|1112.3||1112.3||1112.3||1112||0
1649094440000|2022-04-04 17:47:20|1112.8|1110.8|1112.5|1110.5|1112.8|1111|1112.5|1110.5|1
1649094450000|2022-04-04 17:47:30|1112.3|1110.3|1111.5|1109.3|1112.5|1110.3|1111.3|1109|1
1649094460000|2022-04-04 17:47:40|1111.8|1109.5|1111.8|1109.5|1112|1110|1111.5|1109.3|0
1649094470000|2022-04-04 17:47:50|1111.5|1109.3|1112|1110|1112.3|1110.3|1111.5|1109.3|0
1649094480000|2022-04-04 17:48:00|1112.3|1110.3|1112.3|1110|1112.5|1110.5|1112|1110|0
1649094490000|2022-04-04 17:48:10||1110.3||1110.3||1110.3||1110.3|0
1649094500000|2022-04-04 17:48:20||1110||1110||1110.3||1110|0
1649094510000|2022-04-04 17:48:30|1112.5|1110.3|1112.5|1110.8|1112.8|1110.8|1112.5|1110.3|0
1649094520000|2022-04-04 17:48:40|1112.8|1111|1113|1111.3|1113|1111.3|1112.8|1111|1
1649094540000|2022-04-04 17:49:00|1112.8|1111|1113|1111|1113|1111.3|1112.8|1111|0
1649094550000|2022-04-04 17:49:10|1112.8|1110.8|1112.8|1111|1113|1111|1112.5|1110.8|0
1649094560000|2022-04-04 17:49:20|1112.3|1110.5|1112|1110.3|1112.3|1110.5|1112|1110.3|0
1649094570000|2022-04-04 17:49:30|1112.5|1110.8|1112|1110.5|1112.5|1110.8|1112|1110.5|0
1649094580000|2022-04-04 17:49:40|1112.3|1110.3|1112.3|1110.8|1112.3|1110.8|1112|1110.3|0
1649094590000|2022-04-04 17:49:50||1110.5||1110.8||1110.8||1110.5|0
1649094600000|2022-04-04 17:50:00|1112.5|1110.5|1112.3|1110.5|1112.5|1110.5|1112.3|1110.5|1
1649094610000|2022-04-04 17:50:10|1112.5|1110.8|1112.3|1110.5|1112.5|1110.8|1112.3|1110.5|0
1649094620000|2022-04-04 17:50:20|1112.5||1112.3||1112.5||1112.3||0
1649094630000|2022-04-04 17:50:30|1112.8|1110.8|1113|1111|1113|1111.3|1112.8|1110.8|2
1649094640000|2022-04-04 17:50:40|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113|1111|0
1649094650000|2022-04-04 17:50:50|1113|1111.5|1113|1111.3|1113.3|1111.5|1113|1111.3|0
1649094660000|2022-04-04 17:51:00|1112.8|1110.8|1112|1109.5|1112.8|1110.8|1111.5|1109.5|0
1649094670000|2022-04-04 17:51:10|1111.5|1109.8|1111.8|1109.5|1111.8|1109.8|1111.5|1109|0
1649094680000|2022-04-04 17:51:20|1112|1109.8|1112|1109.5|1112.3|1109.8|1112|1109.5|0
1649094690000|2022-04-04 17:51:30|1112.3|1109.8|1112|1109.5|1112.3|1109.8|1112|1109.5|0
1649094700000|2022-04-04 17:51:40|1112.8|1110.5|1113|1111|1113|1111|1112.8|1110.5|0
1649094720000|2022-04-04 17:52:00||1110.8||1111||1111||1110.8|0
1649094730000|2022-04-04 17:52:10|1112.5|1110.8|1112.8|1110.5|1113|1110.8|1112.5|1110.5|0
1649094740000|2022-04-04 17:52:20|1113|1110.8|1113|1110.8|1113|1110.8|1113|1110.8|0
1649094750000|2022-04-04 17:52:30|1113.3|1111|1113|1111|1113.3|1111|1113|1111|0
1649094760000|2022-04-04 17:52:40|1113.3|1110.8|1113|1110.8|1113.3|1111|1113|1110.8|0
1649094770000|2022-04-04 17:52:50|1112.8|1110.3|1112.8|1110.3|1112.8|1110.3|1112.5|1110.3|0
1649094780000|2022-04-04 17:53:00|1112.5|1109.3|1111.5|1109.8|1112.5|1109.8|1111.5|1109.3|0
1649094790000|2022-04-04 17:53:10|1112|1109.5|1111.3|1109|1112|1109.8|1111.3|1109|1
1649094800000|2022-04-04 17:53:20|1111.5|1109.3|1111.3|1109.3|1111.5|1109.3|1111|1109|0
1649094810000|2022-04-04 17:53:30|1111.5|1109.5|1112|1109.8|1112|1109.8|1111.5|1109.3|0
1649094820000|2022-04-04 17:53:40|1111.8|1110|1113|1110.8|1113.5|1111.8|1111.8|1110|0
1649094830000|2022-04-04 17:53:50|1112.8|1110.5|1113|1111|1113|1111|1112.8|1110.5|0
1649094840000|2022-04-04 17:54:00|1112.8|1110.8|1112.5|1110.5|1112.8|1110.8|1112.5|1110.3|0
1649094850000|2022-04-04 17:54:10|1112.8|1110.3|1112|1109.5|1112.8|1110.8|1112|1109.5|0
1649094860000|2022-04-04 17:54:20||1109.8||1109.5||1109.8||1109.5|0
1649094870000|2022-04-04 17:54:30|1112.3|1109.8|1112.8|1110.3|1112.8|1110.3|1112.3|1109.5|0
1649094880000|2022-04-04 17:54:40|1112.5|1110.5|1112.8|1110.5|1112.8|1110.5|1112.5|1110.5|0
1649094890000|2022-04-04 17:54:50|1113|1110.8|1113|1110.8|1113|1111|1113|1110.5|0
1649094900000|2022-04-04 17:55:00|1112.5|1110.3|1112.8|1110.8|1112.8|1110.8|1112.5|1110.3|0
1649094910000|2022-04-04 17:55:10|1112.5|1110.5|1112.8|1110.5|1112.8|1110.8|1112.5|1110.5|0
1649094920000|2022-04-04 17:55:20|1112.5|1110.3|1112.5|1110.3|1112.8|1110.3|1112.3|1110|0
1649094930000|2022-04-04 17:55:30|1112.8|1110.5|1112.8|1110.5|1112.8|1110.5|1112.5|1110.5|0
1649094940000|2022-04-04 17:55:40|1112.5|1110|1112.5|1110|1112.8|1110.3|1112.5|1110|0
1649094950000|2022-04-04 17:55:50|1112.8|1110.3|1113|1111|1113|1111|1112.5|1110.3|0
1649094960000|2022-04-04 17:56:00|1112.8|1110.8|1112.8|1110.8|1112.8|1110.8|1112.5|1110.5|0
1649094970000|2022-04-04 17:56:10|1112.5|1110.5|1113.3|1111.5|1113.5|1111.5|1112.5|1110.5|3
1649094980000|2022-04-04 17:56:20|1113.5|1111.8|1113.5|1111.8|1113.8|1111.8|1113.3|1111.5|0
1649094990000|2022-04-04 17:56:30|1113.8|1112|1113.5|1112|1114|1112|1113.5|1111.8|0
1649095000000|2022-04-04 17:56:40|1113.8|1111.8|1113.8|1112|1114|1112|1113.8|1111.8|0
1649095010000|2022-04-04 17:56:50|1114|1112.3|1113.8|1112|1114|1112.3|1113.8|1112|0
1649095020000|2022-04-04 17:57:00|1113.5|1111.8|1113.8|1112|1114|1112|1113.5|1111.8|0
1649095030000|2022-04-04 17:57:10|1114||1113.8||1114||1113.8||0
1649095040000|2022-04-04 17:57:20|1113.5|1111.8|1113.5|1111.8|1113.8|1112|1113.5|1111.8|0
1649095050000|2022-04-04 17:57:30|1113.8|1112|1113.8|1112|1114|1112.3|1113.5|1111.8|0
1649095060000|2022-04-04 17:57:40|1114||1113.8||1114||1113.8||0
1649095070000|2022-04-04 17:57:50|1114|1112.3|1114|1112.3|1114.3|1112.3|1113.8|1112.3|0
1649095080000|2022-04-04 17:58:00|1113.8|1111.8|1113.5|1111.3|1113.8|1111.8|1113.5|1111.3|0
1649095090000|2022-04-04 17:58:10|1113.3|1111.5|1113.5|1110.8|1114|1111.8|1113.3|1110.8|0
1649095100000|2022-04-04 17:58:20|1113.8|1111.5|1113.8|1111.8|1113.8|1111.8|1113.5|1111.5|0
1649095110000|2022-04-04 17:58:30|1113.5|1111.5|1113.5|1111.5|1113.5|1111.8|1113.5|1111.5|0
1649095120000|2022-04-04 17:58:40|1113.8||1113.8||1113.8||1113.8||0
1649095130000|2022-04-04 17:58:50|1114|1111.8|1114.3|1112.3|1114.3|1112.3|1114|1111.5|0
1649095140000|2022-04-04 17:59:00|1114|1112|1113.5|1111.5|1114|1112|1113.5|1111.5|0
1649095150000|2022-04-04 17:59:10|1113.8||1113.5||1113.8||1113.3||0
1649095160000|2022-04-04 17:59:20|1113.3|1111.3|1113.5|1111.5|1113.8|1111.5|1113.3|1111|0
1649095170000|2022-04-04 17:59:30|1113.3|1111|1113.5|1111.3|1113.5|1111.3|1113.3|1111|0
1649095180000|2022-04-04 17:59:40|1113.3|1111|1113.3|1111.3|1113.5|1111.3|1113.3|1111|0
1649095190000|2022-04-04 17:59:50|1113|1111|1113.3|1111|1113.3|1111|1113|1111|0
1649095200000|2022-04-04 18:00:00|1113|1111.3|1113|1111|1113.5|1111.3|1113|1111|0
1649095210000|2022-04-04 18:00:10|1112.8|1110.8|1112.8|1110.5|1113|1110.8|1112.5|1110|0
1649095220000|2022-04-04 18:00:20|1113|1110.3|1112.8|1110.3|1113|1110.5|1112.5|1110.3|0
1649095230000|2022-04-04 18:00:30|1112.5|1110|1112.3|1110|1112.5|1110|1112.3|1110|0
1649095240000|2022-04-04 18:00:40|1112|1109.8|1111.5|1109|1112.3|1109.8|1111.3|1108.8|0
1649095250000|2022-04-04 18:00:50|1111.8|1109.3|1111.8|1109|1111.8|1109.3|1111|1108.8|0
1649095260000|2022-04-04 18:01:00|1111.5|1109.3|1111.5|1109.3|1111.5|1109.5|1111.5|1109.3|0
1649095270000|2022-04-04 18:01:10|1111.3|1108.8|1111.3|1109|1111.5|1109.3|1111.3|1108.8|0
1649095280000|2022-04-04 18:01:20|1111.8|1109.3|1112|1110|1112.3|1110.3|1111.8|1109.3|0
1649095290000|2022-04-04 18:01:30|1111.8|1109.8|1111.5|1109.3|1112|1109.8|1111.5|1109|0
1649095300000|2022-04-04 18:01:40||1109||1109.5||1109.5||1109|2
1649095310000|2022-04-04 18:01:50|1111.8|1109.3|1111.3|1109|1111.8|1109.3|1111.3|1109|0
1649095320000|2022-04-04 18:02:00|1110.8|1109.3|1111|1109|1111|1109.3|1110.8|1109|0
1649095330000|2022-04-04 18:02:10|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1111|1109.3|0
1649095340000|2022-04-04 18:02:20|1111|1109|1110.8|1109|1111.3|1109|1110.5|1108.5|0
1649095350000|2022-04-04 18:02:30|1111|1108.8|1111|1109.3|1111|1109.3|1111|1108.8|0
1649095360000|2022-04-04 18:02:40|1111.3|1109|1111.3|1109.3|1111.3|1109.3|1111.3|1109|0
1649095370000|2022-04-04 18:02:50|1111|1109|1111|1109.3|1111|1109.3|1110.8|1109|0
1649095380000|2022-04-04 18:03:00|1110.8|1109|1111|1109.3|1111|1109.3|1110.8|1109|0
1649095390000|2022-04-04 18:03:10|1111.3|1109.5|1111.3|1109.5|1111.3|1109.5|1111|1109.3|0
1649095400000|2022-04-04 18:03:20|1111.5|1109.8|1111.8|1109.8|1112.3|1110.5|1111.5|1109.5|0
1649095410000|2022-04-04 18:03:30|1112|1110|1114.3|1112.3|1115|1113.3|1112|1110|4
1649095420000|2022-04-04 18:03:40|1114.8|1112|1114.8|1112.5|1115|1113.3|1114.8|1112|0
1649095430000|2022-04-04 18:03:50|1114.5|1112.3|1115|1113.5|1115|1113.5|1114.5|1112.3|0
1649095440000|2022-04-04 18:04:00|1115.3|1113.8|1115.5|1113.8|1116|1114.3|1115.3|1113.5|1
1649095450000|2022-04-04 18:04:10|1115.8|1114|1116|1114.3|1116.8|1115|1115.5|1113.5|4
1649095460000|2022-04-04 18:04:20|1115.8|1114|1115.8|1114|1116|1114|1115.8|1114|0
1649095470000|2022-04-04 18:04:30|1116|1114.3|1116.5|1114.5|1116.8|1114.8|1116|1114.3|0
1649095480000|2022-04-04 18:04:40|1116.3|1114.3|1116.5|1114.5|1116.5|1114.8|1116|1114.3|5
1649095490000|2022-04-04 18:04:50|1116.8|1114.8|1116.8|1115.3|1117|1115.3|1116.8|1114.8|0
1649095500000|2022-04-04 18:05:00|1117|1114.8|1117|1115.3|1117|1115.3|1116.8|1114.8|0
1649095510000|2022-04-04 18:05:10|1117.3|1115.8|1119.3|1117.3|1119.3|1117.3|1117.3|1115.8|1
1649095520000|2022-04-04 18:05:20|1119|1117|1119|1116.5|1119|1117|1118.8|1116.3|4
1649095530000|2022-04-04 18:05:30|1118.8|1116.8|1116.5|1114.5|1118.8|1116.8|1116.5|1114.5|5
1649095540000|2022-04-04 18:05:40|1117|1115|1117.8|1116|1118|1116.3|1116.5|1114.5|2
1649095550000|2022-04-04 18:05:50|1117.5|1115.8|1117.5|1115.3|1118|1116|1117.5|1115.3|2
1649095560000|2022-04-04 18:06:00|1117.3|1115.5|1117|1115|1117.3|1115.5|1117|1115|0
1649095570000|2022-04-04 18:06:10|1117.3|1115.3|1117.3|1115.3|1117.5|1115.3|1117|1114.8|0
1649095580000|2022-04-04 18:06:20|1117.5|1115.5|1117.8|1115.8|1118|1116.8|1117.5|1115.5|29
1649095590000|2022-04-04 18:06:30|1118|1116.3|1118.5|1116.8|1118.8|1117|1117.8|1115.5|0
1649095600000|2022-04-04 18:06:40|1118.3|1116.5|1118.3|1116.5|1119|1117|1118.3|1116.3|0
1649095610000|2022-04-04 18:06:50|1118|1116.3|1118|1116.3|1118.5|1116.8|1117.8|1116.3|2
1649095620000|2022-04-04 18:07:00|1118.3|1116.5|1117.8|1116|1118.3|1116.5|1117.5|1115.8|0
1649095630000|2022-04-04 18:07:10|1117.5|1115.8|1117.5|1116|1117.8|1116|1117.5|1115.8|2
1649095640000|2022-04-04 18:07:20|1117.8|1115.8|1117.5|1115.5|1117.8|1115.8|1117.3|1115.5|4
1649095650000|2022-04-04 18:07:30|1117.8|1115.8|1117.5|1115.3|1117.8|1115.8|1117.5|1115.3|2
1649095660000|2022-04-04 18:07:40|1117.8|1115.5|1117.8|1115.8|1118|1115.8|1117.8|1115.5|0
1649095670000|2022-04-04 18:07:50|1118|1116|1118.3|1116.5|1118.3|1116.5|1117.8|1116|0
1649095680000|2022-04-04 18:08:00|1119|1116.8|1118.3|1116.3|1119|1116.8|1118.3|1116.3|2
1649095690000|2022-04-04 18:08:10|1119|1116.8|1119|1116.8|1119|1116.8|1118.8|1116.5|0
1649095700000|2022-04-04 18:08:20|1118.8|1116.5|1118.8|1116.8|1119|1116.8|1118.8|1116.5|0
1649095710000|2022-04-04 18:08:30|1119|1117|1118.8|1116.8|1119|1117|1118.5|1116.8|0
1649095720000|2022-04-04 18:08:40|1118.5|1116.5|1117|1114.8|1118.5|1116.5|1117|1114.5|0
1649095730000|2022-04-04 18:08:50|1116.8|1114.5|1114.5|1111.8|1117|1114.5|1114.3|1111.8|1
1649095740000|2022-04-04 18:09:00|1115.8|1112|1117.3|1115.3|1117.3|1115.3|1115.8|1112|0
1649095750000|2022-04-04 18:09:10|1117.5|1115.5|1117.8|1115.8|1118.3|1116.3|1117.5|1115.5|0
1649095760000|2022-04-04 18:09:20|1117.5|1115.5|1117.8|1115.5|1117.8|1115.8|1117.5|1115.5|0
1649095770000|2022-04-04 18:09:30|1117.5|1115.8|1116.8|1114.3|1117.8|1115.8|1116.8|1114.3|0
1649095780000|2022-04-04 18:09:40|1117|1114.5|1117.5|1114.8|1117.5|1114.8|1116.8|1114.5|0
1649095790000|2022-04-04 18:09:50|1117.8|1115|1117.8|1115|1117.8|1115|1117.3|1114.5|0
1649095800000|2022-04-04 18:10:00|1118|1115.5|1118|1115.5|1118.3|1115.8|1117.5|1115.3|0
1649095810000|2022-04-04 18:10:10|1117.8||1118||1118||1117.8||0
1649095820000|2022-04-04 18:10:20|1117.8|1115.8|1116.8|1114.3|1118|1115.8|1116.8|1114.3|0
1649095830000|2022-04-04 18:10:30|1116.5|1113.8|1116|1113.5|1116.5|1113.8|1116|1113.5|0
1649095840000|2022-04-04 18:10:40|1115.8|1112.8|1115.5|1113|1115.8|1113.3|1115.5|1112.8|0
1649095850000|2022-04-04 18:10:50|1115.3|1112.8|1116|1113.8|1116.3|1114|1115.3|1112.8|0
1649095860000|2022-04-04 18:11:00|1115.8|1113.5|1115|1112.5|1115.8|1113.5|1115|1112.5|0
1649095870000|2022-04-04 18:11:10|1115.3|1112.8|1115|1112.5|1115.3|1113|1115|1112.5|0
1649095880000|2022-04-04 18:11:20|1114.8|1112.8|1116|1113.8|1116|1114|1114.5|1112.3|0
1649095890000|2022-04-04 18:11:30|1116.3|1114|1116.5|1114|1116.5|1114.3|1116.3|1114|0
1649095900000|2022-04-04 18:11:40|1116.8|1114.3|1116.5|1114|1116.8|1114.3|1116.3|1114|0
1649095910000|2022-04-04 18:11:50|1116.3|1114.8|1117.8|1115.5|1117.8|1115.5|1116.3|1114.8|0
1649095920000|2022-04-04 18:12:00|1118|1115.8|1118|1116|1118|1116|1118|1115.5|0
1649095930000|2022-04-04 18:12:10|1117.8|1115.8|1117.5|1115|1117.8|1115.8|1117.3|1114.8|0
1649095940000|2022-04-04 18:12:20|1117.3|1114.8|1115|1112.8|1117.3|1114.8|1115|1112.8|1
1649095950000|2022-04-04 18:12:30|1115.3|1113|1115.3|1113.3|1115.5|1113.3|1115.3|1113|0
1649095960000|2022-04-04 18:12:40|1115.5|1113|1114.8|1112.8|1115.5|1113|1114.5|1112.8|0
1649095970000|2022-04-04 18:12:50|1115|1113.3|1114.5|1113|1115|1113.3|1114.3|1112.5|0
1649095980000|2022-04-04 18:13:00|1115|1112.8|1114.5|1112.5|1115|1113|1114.3|1112.3|7
1649095990000|2022-04-04 18:13:10|1114.3|1112.3|1114.3|1112.3|1114.5|1112.5|1114.3|1112.3|0
1649096000000|2022-04-04 18:13:20|1114|1112|1114|1112.3|1114.3|1112.3|1114|1112|0
1649096010000|2022-04-04 18:13:30|1114.3|1112|1114.5|1113|1114.8|1113|1114|1112|4
1649096020000|2022-04-04 18:13:40|1114.3|1112.8|1114.5|1113|1114.5|1113|1114.3|1112.3|2
1649096030000|2022-04-04 18:13:50|1114.8|1113.3|1114.8|1112.8|1115|1113.5|1114.5|1112.8|11
1649096040000|2022-04-04 18:14:00|1114.5|1112.5|1114.8|1113.3|1115.3|1113.3|1114.3|1112.5|0
1649096050000|2022-04-04 18:14:10|1114.5|1113|1114.8|1113|1115.3|1113|1114.3|1112.8|0
1649096060000|2022-04-04 18:14:20|1114.5|1113.5|1115|1113.3|1115|1113.5|1114.5|1113|1
1649096070000|2022-04-04 18:14:30|1114.8|1113|1114.8|1113|1115.8|1113.8|1114.8|1112.8|14
1649096080000|2022-04-04 18:14:40|1115|1113.3|1114.8|1113|1115|1113.3|1114.8|1113|0
1649096090000|2022-04-04 18:14:50|1115|1113.3|1115.8|1113.5|1115.8|1113.5|1114.8|1113.3|2
1649096100000|2022-04-04 18:15:00|1116|1113.8|1115.8|1113.5|1116|1113.8|1115.8|1113.5|0
1649096110000|2022-04-04 18:15:10|1116|1113.8|1116.8|1114.8|1116.8|1114.8|1115.8|1113.8|2
1649096120000|2022-04-04 18:15:20|1116.5|1114.5|1116.8|1114.5|1117|1115|1116.5|1114.3|0
1649096130000|2022-04-04 18:15:30|1117|1114.8|1116.8|1114.8|1117|1114.8|1116.8|1114.5|0
1649096140000|2022-04-04 18:15:40|1117.3|1114.5|1117.5|1115|1117.5|1115.3|1117|1114.5|1
1649096150000|2022-04-04 18:15:50|1117.3|1114.8|1117.5|1115|1117.5|1115|1117|1114.5|0
1649096160000|2022-04-04 18:16:00|1117.3|1114.3|1115.5|1113.8|1117.3|1114.3|1115.5|1113.8|19
1649096180000|2022-04-04 18:16:20|1116|1113.5|1114.8|1112.8|1116|1114.3|1114.5|1112.8|0
1649096190000|2022-04-04 18:16:30|1115.3|1113|1115.3|1113.3|1115.3|1113.3|1114.8|1112.8|0
1649096200000|2022-04-04 18:16:40|1115|1113|1114.8|1112.8|1115.5|1113.3|1114.8|1112.8|0
1649096210000|2022-04-04 18:16:50|1115|1113|1115|1112.8|1115.5|1113.5|1114.8|1112.8|0
1649096220000|2022-04-04 18:17:00|1115.3|1113|1115|1112.8|1115.3|1113.3|1114.5|1112|0
1649096230000|2022-04-04 18:17:10|1114.8|1112.3|1115|1112.5|1115|1112.8|1114.8|1112.3|0
1649096240000|2022-04-04 18:17:20|1115.5|1113.5|1115.5|1113.3|1115.5|1113.5|1115.3|1113|0
1649096250000|2022-04-04 18:17:30|1115.3|1113.5|1115.5|1113.3|1115.5|1113.5|1115|1113|0
1649096260000|2022-04-04 18:17:40|1115.3|1113|1115.5|1113.8|1115.8|1113.8|1115.3|1113|0
1649096270000|2022-04-04 18:17:50|1115.8|1113.5|1115|1112.8|1115.8|1113.5|1115|1112.5|0
1649096280000|2022-04-04 18:18:00|1115.3|1113|1115.8|1113.5|1116|1114.3|1115.3|1112.8|0
1649096290000|2022-04-04 18:18:10|1115.5|1113.8|1116|1113.8|1116|1114|1115.5|1113.3|0
1649096300000|2022-04-04 18:18:20|1115.8|1113.3|1115|1113|1115.8|1113.5|1114.8|1113|0
1649096310000|2022-04-04 18:18:30|1114.8|1113.3|1115|1113|1115.3|1113.3|1114.8|1113|0
1649096320000|2022-04-04 18:18:40|1114.8|1112.8|1115.8|1114|1116.3|1114.5|1114.5|1112.5|0
1649096330000|2022-04-04 18:18:50|1116|1113.8|1116.3|1114|1116.3|1114.5|1116|1113.8|1
1649096340000|2022-04-04 18:19:00|1116|1114.3|1116|1114.3|1116.3|1114.5|1116|1114|0
1649096350000|2022-04-04 18:19:10|1116.3|1114.5|1115.8|1114.3|1116.3|1114.5|1115.8|1114.3|13
1649096360000|2022-04-04 18:19:20|1116|1114|1116|1114.3|1116|1114.3|1115.8|1114|2
1649096370000|2022-04-04 18:19:30|1115.8|1114.5|1116|1114|1116.8|1114.5|1115.8|1114|12
1649096380000|2022-04-04 18:19:40|1115.8|1114.5|1116.3|1114.5|1116.8|1114.8|1115.8|1114.3|0
1649096390000|2022-04-04 18:19:50|1116|1114.8|1115.8|1114.3|1116.5|1115|1115.8|1114|4
1649096400000|2022-04-04 18:20:00|1116|1114.5|1117.3|1115.5|1117.5|1115.8|1115.8|1114|1
1649096410000|2022-04-04 18:20:10|1117.5|1115.8|1119.5|1118|1119.5|1118.3|1117.5|1115.5|4
1649096420000|2022-04-04 18:20:20|1119.8|1117.8|1119.5|1117.5|1119.8|1118|1119.3|1117.5|1
1649096430000|2022-04-04 18:20:30|1118|1116.5|1118|1116.5|1118.3|1116.8|1118|1116.3|11
1649096440000|2022-04-04 18:20:40|1118.8|1116.8|1118.3|1116.8|1119.3|1117|1118|1116.5|12
1649096450000|2022-04-04 18:20:50|1118.5|1116.5|1119.3|1117.5|1119.3|1117.5|1118.5|1116.5|0
1649096460000|2022-04-04 18:21:00|1119.5|1118|1119.3|1117.8|1119.5|1118|1119.3|1117.5|10
1649096470000|2022-04-04 18:21:10|1119.5|1117.5|1119.5|1117.8|1119.5|1118|1119.3|1117.5|5
1649096480000|2022-04-04 18:21:20|1119.3|1118|1119.5|1117.5|1119.5|1118.3|1119.3|1117.5|6
1649096490000|2022-04-04 18:21:30|1119|1118|1119|1116.5|1119.3|1118|1118.5|1115.8|18
1649096500000|2022-04-04 18:21:40|1119.3|1116.8|1119|1117|1119.5|1117.5|1119|1116.8|0
1649096510000|2022-04-04 18:21:50|1118.8|1116.8|1118.8|1116.5|1119|1116.8|1118.3|1116|1
1649096520000|2022-04-04 18:22:00|1118.5|1116.8|1118.8|1116.5|1118.8|1116.8|1118.5|1116.3|0
1649096530000|2022-04-04 18:22:10|1119.3|1116.8|1119.5|1118.3|1119.5|1118.3|1119.3|1116.8|22
1649096540000|2022-04-04 18:22:20|1119.8|1118|1119.8|1118.3|1119.8|1118.5|1119.5|1117.8|8
1649096550000|2022-04-04 18:22:30|1119.5|1118|1119.3|1117|1119.8|1118.3|1119.3|1117|1
1649096560000|2022-04-04 18:22:40|1119.5|1116.8|1119.5|1117|1119.5|1117|1119.3|1116.8|0
1649096570000|2022-04-04 18:22:50|1119.3|1117.3|1119.3|1117|1119.5|1117.3|1119|1116.8|0
1649096580000|2022-04-04 18:23:00|1119.5|1117.5|1119.3|1117.3|1119.5|1117.8|1119.3|1117.3|2
1649096590000|2022-04-04 18:23:10|1119.5|1117.5|1118.8|1117.3|1119.5|1117.8|1118.5|1117.3|3
1649096600000|2022-04-04 18:23:20|1119|1116.8|1118.3|1116.8|1119|1116.8|1118.3|1116.8|1
1649096610000|2022-04-04 18:23:30|1118.5|1116.5|1118.3|1116|1118.5|1116.5|1118|1116|1
1649096620000|2022-04-04 18:23:40|1118.5|1116.3|1119|1117|1119.3|1117.3|1118.5|1116.3|0
1649096630000|2022-04-04 18:23:50|1119.3|1117.3|1119.3|1117.5|1119.5|1117.8|1119|1117.3|0
1649096640000|2022-04-04 18:24:00|1118.8|1117|1117.3|1115.5|1119|1117|1117.3|1115.5|1
1649096650000|2022-04-04 18:24:10|1117.8|1116|1119|1117.5|1119.5|1117.8|1117.8|1116|1
1649096660000|2022-04-04 18:24:20|1119.3|1117|1119.5|1117.3|1119.5|1117.5|1119|1116.8|0
1649096670000|2022-04-04 18:24:30|1119.3|1117.5|1117.5|1115.8|1119.3|1117.8|1117.5|1115.8|13
1649096680000|2022-04-04 18:24:40|1117.8|1116|1117|1115.8|1118.5|1116.3|1116.8|1115.3|2
1649096690000|2022-04-04 18:24:50|1116.8|1115.3|1117.3|1115|1117.5|1115.3|1115.8|1114.5|6
1649096700000|2022-04-04 18:25:00|1116.8|1114.8|1116.3|1114.8|1117|1114.8|1115.5|1114|9
1649096710000|2022-04-04 18:25:10|1116.5|1114.5|1116.5|1114.5|1117.5|1115.8|1116.5|1114.5|27
1649096720000|2022-04-04 18:25:20|1116.3|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114|0
1649096730000|2022-04-04 18:25:30|1116.5|1114|1116.3|1114|1116.5|1114.5|1116|1113.8|1
1649096740000|2022-04-04 18:25:40|1116.5|1114.5|1117|1114.5|1117|1114.8|1116.5|1114.3|0
1649096750000|2022-04-04 18:25:50|1116.8|1114.3|1117.8|1115.3|1117.8|1115.3|1116.5|1114.3|0
1649096760000|2022-04-04 18:26:00|1118|1115.5|1117.5|1115.5|1118.3|1116|1117.3|1115.3|0
1649096770000|2022-04-04 18:26:10|1118.3|1115.8|1118.3|1116.8|1118.5|1117|1117.8|1115.8|5
1649096780000|2022-04-04 18:26:20|1119|1117|1117.8|1116.5|1119|1117.3|1117.8|1116.3|4
1649096790000|2022-04-04 18:26:30|1118.3|1116.3|1117.5|1115.5|1118.3|1116.3|1117.5|1115.5|0
1649096800000|2022-04-04 18:26:40|1117.8|1115.8|1118.8|1117|1119.3|1117|1117.5|1115.8|7
1649096810000|2022-04-04 18:26:50|1118.5|1117.3|1119.3|1117|1119.3|1117.3|1118|1116|40
1649096820000|2022-04-04 18:27:00|1119.5|1116.8|1117.5|1115.5|1119.5|1116.8|1117.5|1115.5|0
1649096830000|2022-04-04 18:27:10|1117.3|1115|1118.5|1116.3|1118.5|1116.3|1117.3|1115|0
1649096840000|2022-04-04 18:27:20|1118.8|1116.5|1119.5|1118|1119.5|1118|1118.5|1116.3|1
1649096850000|2022-04-04 18:27:30|1119.8|1118.3|1119.8|1118|1119.8|1118.3|1119.8|1117.8|26
1649096860000|2022-04-04 18:27:40|1119.5|1117.8|1118|1116|1119.5|1117.8|1118|1116|0
1649096870000|2022-04-04 18:27:50|1117.8|1116.3|1119.3|1117.3|1119.3|1117.3|1117.8|1116.3|0
1649096880000|2022-04-04 18:28:00|1119.5|1117.5|1118|1116.3|1119.5|1117.5|1118|1116.3|4
1649096890000|2022-04-04 18:28:10|1117.5|1115.8|1118.3|1116.3|1118.5|1116.5|1117.5|1115.5|5
1649096900000|2022-04-04 18:28:20|1118.5|1116.5|1119.3|1117.5|1119.3|1117.5|1118.5|1116.5|5
1649096910000|2022-04-04 18:28:30|1119.5|1117.8|1119.5|1117.8|1119.5|1118.3|1119.3|1117.5|22
1649096920000|2022-04-04 18:28:40||1118||1117.5||1118||1117.5|15
1649096930000|2022-04-04 18:28:50|1119.8|1117.3|1119.3|1117.3|1119.8|1117.3|1119|1116.8|4
1649096940000|2022-04-04 18:29:00|1119.5|1117|1119.8|1117.5|1119.8|1118.3|1119.3|1117|6
1649096950000|2022-04-04 18:29:10|1119.3|1117.8|1119.3|1117.5|1119.8|1118.5|1119.3|1117.3|18
1649096960000|2022-04-04 18:29:20|1119|1117.3|1119|1117|1119.3|1117.3|1118.8|1116.8|9
1649096970000|2022-04-04 18:29:30|1118.8|1116.8|1118.3|1116.5|1119|1117|1117.8|1115.8|6
1649096980000|2022-04-04 18:29:40|1118.5|1116.3|1117.5|1115.5|1118.5|1116.5|1117.3|1115.5|20
1649096990000|2022-04-04 18:29:50|1117.8|1115.3|1117.5|1115.8|1118.3|1116.5|1117.5|1115.3|13
1649097000000|2022-04-04 18:30:00|1116.8|1115.5|1117.5|1115.3|1118|1116|1116.8|1114.5|4
1649097010000|2022-04-04 18:30:10|1116.5|1114.5|1115.8|1113.5|1117|1115|1115.8|1113|2
1649097020000|2022-04-04 18:30:20|1116|1113.8|1116.5|1114.5|1116.8|1114.5|1115.5|1113.5|0
1649097030000|2022-04-04 18:30:30|1116.8|1114.8|1117.3|1115|1117.3|1115|1116.8|1114.8|0
1649097040000|2022-04-04 18:30:40|1117|1114.8|1117|1114.8|1117.3|1115|1117|1114.5|0
1649097050000|2022-04-04 18:30:50|1116.8|1115|1116.8|1115|1117|1115|1116.8|1115|3
1649097060000|2022-04-04 18:31:00|1117.3|1114.5|1117.8|1115.5|1117.8|1115.5|1117|1114.5|1
1649097070000|2022-04-04 18:31:10|1118|1115.8|1117.8|1115.5|1118.3|1116|1117.8|1115.5|1
1649097080000|2022-04-04 18:31:20|1117.5|1115|1117.8|1115.5|1118|1115.5|1117.3|1115|1
1649097090000|2022-04-04 18:31:30|1117.5|1115.3|1117.3|1115|1117.5|1115.3|1117.3|1115|0
1649097100000|2022-04-04 18:31:40|1117|1115.3|1118|1115.3|1118|1115.3|1116.8|1115|1
1649097110000|2022-04-04 18:31:50|1117.8|1115|1117.5|1115|1117.8|1115.3|1117.3|1115|0
1649097120000|2022-04-04 18:32:00|1117.8|1115.3|1117.3|1115.3|1117.8|1115.5|1117.3|1115|0
1649097130000|2022-04-04 18:32:10|1117.8|1115.5|1117.3|1115.5|1117.8|1115.5|1117.3|1115.5|0
1649097140000|2022-04-04 18:32:20|1117.5|1115.3|1117.3|1115|1117.5|1115.3|1117|1115|0
1649097150000|2022-04-04 18:32:30|1117|1115.3|1117|1115|1117.5|1115.3|1117|1115|0
1649097160000|2022-04-04 18:32:40|1117.3|1114.5|1116.8|1114.5|1117.3|1115.3|1116.8|1114.5|1
1649097170000|2022-04-04 18:32:50|1117|1114.8|1116.8|1114.5|1117|1115.3|1116.8|1114.5|1
1649097180000|2022-04-04 18:33:00|1116.5|1115|1116.5|1114.3|1116.8|1115|1116.5|1114.3|5
1649097190000|2022-04-04 18:33:10|1116.8||1116.8||1116.8||1116.5||0
1649097200000|2022-04-04 18:33:20|1116.5|1114.5|1116.8|1114.3|1117|1114.8|1116.5|1114.3|0
1649097210000|2022-04-04 18:33:30|1117|1114.5|1116.8|1114.5|1117|1114.5|1116.5|1114.5|0
1649097220000|2022-04-04 18:33:40||1114.3||1114.5||1114.8||1114.3|2
1649097230000|2022-04-04 18:33:50|1117.3|1114.8|1117.3|1115|1117.5|1115.3|1117|1114.5|0
1649097240000|2022-04-04 18:34:00|1117|1114.8|1117.3|1114.8|1117.3|1114.8|1117|1114.8|0
1649097250000|2022-04-04 18:34:10|1117|1115|1117|1115|1117|1115|1116.8|1115|0
1649097260000|2022-04-04 18:34:20|1116.8|1114.8|1116.8|1115|1116.8|1115|1116.8|1114.8|0
1649097270000|2022-04-04 18:34:30|1117.3|1114.8|1117.3|1115|1117.3|1115.3|1117|1114.8|0
1649097280000|2022-04-04 18:34:40|1117.5|1115.3|1117.3|1115.3|1117.5|1115.5|1117.3|1115.3|0
1649097290000|2022-04-04 18:34:50|1117.5|1115.5|1117|1115|1117.5|1115.5|1116.8|1114.8|0
1649097300000|2022-04-04 18:35:00|1116.8|1115.3|1117|1115|1117|1115.3|1116.8|1115|0
1649097310000|2022-04-04 18:35:10|1116.8||1117||1117||1116.5||0
1649097320000|2022-04-04 18:35:20|1117.3||1117||1117.3||1117||0
1649097330000|2022-04-04 18:35:30|1116.8||1117||1117||1116.8||0
1649097340000|2022-04-04 18:35:40|1117.3|1115.3|1117.3|1115.3|1117.3|1115.5|1117|1115|0
1649097350000|2022-04-04 18:35:50|1117|1115|1117|1115|1117.3|1115.3|1116.8|1115|2
1649097360000|2022-04-04 18:36:00|1117.3|1115.3|1117.3|1115.5|1117.5|1115.5|1117|1115.3|0
1649097370000|2022-04-04 18:36:10|1117.5|1115.3|1117|1115.3|1117.5|1115.3|1117|1115|0
1649097380000|2022-04-04 18:36:20|1116.8|1115|1116.8|1115.3|1116.8|1115.3|1116.8|1115|0
1649097390000|2022-04-04 18:36:30|1116.5|1115|1116.8|1115|1116.8|1115|1116.5|1115|0
1649097400000|2022-04-04 18:36:40|1116.5|1115.3|1117.3|1115.3|1117.3|1115.3|1116.5|1115|0
1649097410000|2022-04-04 18:36:50|1117|1115|1117.3|1115|1117.3|1115.3|1117|1115|0
1649097420000|2022-04-04 18:37:00|1116.5|1114.3|1116.5|1114.8|1116.8|1114.8|1116.5|1114.3|1
1649097430000|2022-04-04 18:37:10|1116.8|1114.5|1116.8|1114.8|1117|1114.8|1116.5|1114.5|0
1649097440000|2022-04-04 18:37:20|1116.5|1114.5|1116.8|1114.5|1117|1114.8|1116.5|1114.5|0
1649097450000|2022-04-04 18:37:30|1117|1114.8|1117.3|1115|1117.3|1115|1116.8|1114.8|0
1649097460000|2022-04-04 18:37:40|1117|1114.8|1116.5|1114.3|1117.3|1115|1116.5|1114.3|0
1649097470000|2022-04-04 18:37:50|1116.8|1114.5|1117.3|1115|1117.3|1115|1116.8|1114.5|0
1649097480000|2022-04-04 18:38:00|1117|1115.3|1117|1115.5|1117.3|1115.5|1117|1115.3|0
1649097490000|2022-04-04 18:38:10|1116.8|1115.3|1116.8|1115|1117|1115.3|1116.8|1115|1
1649097500000|2022-04-04 18:38:20|1116.5|1114.8|1116.5|1114.5|1116.5|1114.8|1116.3|1114.5|1
1649097510000|2022-04-04 18:38:30|1116.8|1114.8|1117.3|1115.3|1117.3|1115.3|1116.5|1114.8|0
1649097520000|2022-04-04 18:38:40|1117.5|1115|1118.5|1116.8|1119|1117|1117.5|1115|1
1649097530000|2022-04-04 18:38:50|1118.3|1116.5|1118.5|1116.3|1118.5|1116.5|1118.3|1116|0
1649097540000|2022-04-04 18:39:00|1118.3|1116.5|1118.8|1117|1119.3|1117|1118.3|1116.3|0
1649097550000|2022-04-04 18:39:10|1119.3|1116.5|1119.3|1116.8|1119.3|1116.8|1118.8|1116.5|0
1649097560000|2022-04-04 18:39:20|1119.5|1117|1119.3|1116.8|1119.5|1117|1119.3|1116.8|0
1649097570000|2022-04-04 18:39:30|1119|1117|1119.3|1117.3|1119.5|1117.3|1119|1117|0
1649097580000|2022-04-04 18:39:40|1119.5|1117|1119.5|1117.8|1119.5|1117.8|1119.3|1117|0
1649097590000|2022-04-04 18:39:50|1119.3|1117.5|1119.5|1117.5|1119.5|1117.5|1119.3|1117.3|0
1649097600000|2022-04-04 18:40:00|1119.3|1117.3|1118.5|1116.8|1119.3|1117.3|1118.5|1116.5|0
1649097610000|2022-04-04 18:40:10|1119|1117|1119|1116.8|1119|1117.5|1119|1116.8|1
1649097620000|2022-04-04 18:40:20|1118.8|1116.5|1119|1116.5|1119|1116.5|1118.8|1116.3|0
1649097640000|2022-04-04 18:40:40|1118.8|1117|1119|1116.8|1119|1117|1118.8|1116.8|0
1649097650000|2022-04-04 18:40:50|1118.8|1117|1119.3|1117|1119.3|1117.3|1118.8|1117|0
1649097660000|2022-04-04 18:41:00|1119.5|1117.3|1119|1116.3|1119.5|1117.3|1118.8|1116.3|0
1649097670000|2022-04-04 18:41:10|1118.8|1116|1118.8|1116.3|1118.8|1116.3|1118.8|1116|0
1649097680000|2022-04-04 18:41:20|1119|1116|1119|1116.5|1119|1116.5|1119|1116|0
1649097690000|2022-04-04 18:41:30|1118.8|1116|1118.8|1116.3|1119|1116.3|1118.8|1116|0
1649097700000|2022-04-04 18:41:40|1118.5|1116|1118.8|1116.3|1119|1116.3|1118.5|1116|0
1649097710000|2022-04-04 18:41:50|1118.5|1116|1118.8|1116.3|1118.8|1116.3|1118.5|1116|0
1649097720000|2022-04-04 18:42:00|1118.5|1116|1118.5|1116.3|1118.8|1116.5|1118.3|1115.8|0
1649097730000|2022-04-04 18:42:10|1118.3|1116.5|1118.5|1116.3|1118.5|1116.5|1118.3|1116|0
1649097740000|2022-04-04 18:42:20|1118.3|1116|1118.8|1116.3|1118.8|1116.3|1118.3|1116|0
1649097750000|2022-04-04 18:42:30|1118.3|1116|1118.3|1116|1118.5|1116.3|1118.3|1116|0
1649097770000|2022-04-04 18:42:50|1118.5|1116.3|1118.8|1116.5|1119|1116.8|1118.5|1116.3|0
1649097780000|2022-04-04 18:43:00||1116.3||1116.5||1116.5||1116.3|0
1649097790000|2022-04-04 18:43:10|1119|1116.8|1118.8|1116.5|1119|1116.8|1118.8|1116.5|0
1649097800000|2022-04-04 18:43:20|1119|1116.3|1118.5|1116.3|1119|1116.3|1118.5|1116.3|5
1649097810000|2022-04-04 18:43:30|1118.8|1116|1118.8|1116.3|1118.8|1116.3|1118.5|1116|1
1649097820000|2022-04-04 18:43:40|1118.5|1116.5|1118.5|1116|1118.5|1116.5|1118.3|1115.8|0
1649097830000|2022-04-04 18:43:50|1118.3|1116.3|1118.5|1116|1118.5|1116.5|1118.3|1116|0
1649097840000|2022-04-04 18:44:00|1118.8|1116.3|1119|1116.5|1119|1116.5|1118.5|1116.3|0
1649097860000|2022-04-04 18:44:20|1118.8|1116.3|1118.8|1116.3|1118.8|1116.5|1118.5|1116.3|0
1649097870000|2022-04-04 18:44:30|1118.5||1118.8||1118.8||1118.5||0
1649097880000|2022-04-04 18:44:40|1118.5|1116|1118.5|1116|1118.5|1116|1118.5|1116|0
1649097890000|2022-04-04 18:44:50||1116.3||1116.3||1116.3||1116.3|0
1649097900000|2022-04-04 18:45:00|1119|1116|1118.8|1116.5|1119|1116.5|1118.5|1116|0
1649097910000|2022-04-04 18:45:10|1118.5|1116.3|1118.8|1116.5|1118.8|1116.5|1118.5|1116|0
1649097920000|2022-04-04 18:45:20|1118.5|1116.3|1118.8|1116.3|1118.8|1116.5|1118.5|1116.3|0
1649097930000|2022-04-04 18:45:30|1118.5|1116|1118.8|1116.3|1119|1116.5|1118.5|1116|0
1649097940000|2022-04-04 18:45:40|1119|1116.5|1118.8|1116.3|1119|1116.5|1118.3|1116|0
1649097950000|2022-04-04 18:45:50|1118|1116|1118.3|1115.8|1118.8|1116|1118|1115.5|0
1649097960000|2022-04-04 18:46:00|1118.5|1116|1118.3|1116|1118.5|1116|1118.3|1116|0
1649097970000|2022-04-04 18:46:10|1118.8|1116.3|1118.3|1116|1119|1117.3|1118.3|1115.8|1
1649097980000|2022-04-04 18:46:20|1118.5|1116.3|1118|1116|1118.5|1116.5|1118|1116|1
1649097990000|2022-04-04 18:46:30|1118.3|1115.8|1118.3|1116|1118.3|1116.3|1118|1115.8|0
1649098000000|2022-04-04 18:46:40|1118|1116.3|1118.3|1116|1118.3|1116.3|1118|1115.8|0
1649098010000|2022-04-04 18:46:50|1118||1118||1118.3||1118||0
1649098020000|2022-04-04 18:47:00|1118.3|1115.8|1118.8|1116.5|1118.8|1116.5|1118.3|1115.8|0
1649098040000|2022-04-04 18:47:20||1116.8||1116.5||1116.8||1116.3|0
1649098060000|2022-04-04 18:47:40|1119.3|1116.8|1119.3|1116.8|1119.5|1118|1119|1116.8|4
1649098070000|2022-04-04 18:47:50|1119|1117|1119.3|1117|1119.3|1117.3|1119|1117|0
1649098080000|2022-04-04 18:48:00||1117.3||1117.3||1117.3||1117.3|0
1649098090000|2022-04-04 18:48:10|1119|1117.5|1118.8|1116.8|1119|1117.5|1118.8|1116.8|0
1649098100000|2022-04-04 18:48:20|1118.5|1116.3|1118.8|1116.5|1118.8|1116.5|1118.5|1116.3|0
1649098120000|2022-04-04 18:48:40|1118.5||1118.8||1118.8||1118.5||0
1649098130000|2022-04-04 18:48:50|1118.5|1116|1118.3|1116|1118.5|1116.3|1118.3|1115.8|0
1649098140000|2022-04-04 18:49:00|1118|1115.8|1118.5|1116.3|1118.5|1116.3|1118|1115.8|0
1649098150000|2022-04-04 18:49:10||1116.5||1116.3||1116.5||1116|0
1649098160000|2022-04-04 18:49:20|1118.8|1116|1118.8|1116.5|1118.8|1116.8|1118.8|1116|0
1649098170000|2022-04-04 18:49:30|1118.5||1118.8||1118.8||1118.5||0
1649098200000|2022-04-04 18:50:00|1119|1117|1119|1117|1119|1117|1118.8|1117|0
1649098210000|2022-04-04 18:50:10|1118.8|1116.5|1119|1116.5|1119|1116.5|1118.8|1116.5|0
1649098220000|2022-04-04 18:50:20|1118.8||1119||1119||1118.8||0
1649098280000|2022-04-04 18:51:20|1118.8|1117|1119.5|1117.3|1119.5|1117.3|1118.8|1117|0
1649098290000|2022-04-04 18:51:30||1117||1117||1117||1117|0
1649098300000|2022-04-04 18:51:40|1119.3|1117.3|1119.3|1117|1119.3|1117.3|1119.3|1117|0
1649098310000|2022-04-04 18:51:50|1118.8||1118.8||1118.8||1118.8||0
1649098320000|2022-04-04 18:52:00|1119|1117.3|1119.5|1117.3|1119.5|1117.3|1119|1117|1
1649098330000|2022-04-04 18:52:10||1117.5||1117.5||1117.5||1117.5|0
1649098340000|2022-04-04 18:52:20||1117||1117.3||1117.3||1117|0
1649098350000|2022-04-04 18:52:30|1119.3|1117|1119.5|1117|1119.5|1117|1119.3|1117|0
1649098360000|2022-04-04 18:52:40||1117.3||1117||1117.3||1117|0
1649098370000|2022-04-04 18:52:50|1119.3||1119.3||1119.3||1119.3||0
1649098380000|2022-04-04 18:53:00|1119.5|1117.3|1119.5|1117|1119.5|1117.3|1119|1117|0
1649098390000|2022-04-04 18:53:10|1119|1117.3|1119.5|1117|1119.5|1117.3|1119|1116.8|0
1649098400000|2022-04-04 18:53:20||1117.3||1117.8||1117.8||1117.3|0
1649098410000|2022-04-04 18:53:30|1119.3|1116.8|1119.3|1116.8|1119.3|1116.8|1119|1116.8|8
1649098420000|2022-04-04 18:53:40|1119|1117|1119.3|1117|1119.3|1117|1119|1116.8|0
1649098430000|2022-04-04 18:53:50|1119|1116.8|1119|1116.5|1119.3|1117|1119|1116.5|0
1649098440000|2022-04-04 18:54:00|1119.3|1116.8|1119|1116.5|1119.3|1117|1118.8|1116.5|0
1649098450000|2022-04-04 18:54:10|1119.3|1116.8|1119|1116.5|1119.3|1116.8|1118.8|1116.5|0
1649098460000|2022-04-04 18:54:20|1118.8||1119||1119.3||1118.8||0
1649098470000|2022-04-04 18:54:30|1119.3|1116.8|1119.3|1116.8|1119.3|1116.8|1119.3|1116.8|0
1649098480000|2022-04-04 18:54:40|1119.5|1117|1119|1116.5|1119.5|1117|1119|1116.5|0
1649098490000|2022-04-04 18:54:50|1119.3||1119.3||1119.3||1119||0
1649098500000|2022-04-04 18:55:00|1119||1119.3||1119.3||1119||0
1649098510000|2022-04-04 18:55:10|1119||1119||1119.3||1119||0
1649098520000|2022-04-04 18:55:20|1118.8|1116.8|1119|1116.8|1119|1116.8|1118.8|1116.5|0
1649098530000|2022-04-04 18:55:30|1118.8|1116.5|1119.3|1116.5|1119.3|1116.5|1118.8|1116.5|0
1649098540000|2022-04-04 18:55:40|1119||1119||1119.3||1119||0
1649098560000|2022-04-04 18:56:00|1119.3||1119.3||1119.3||1119.3||0
1649098570000|2022-04-04 18:56:10|1119|1117|1119.5|1117.3|1119.5|1117.3|1119|1116.8|1
1649098580000|2022-04-04 18:56:20||1117.5||1117.5||1117.5||1117|0
1649098600000|2022-04-04 18:56:40||1117.3||1117.5||1117.5||1117.3|0
1649098610000|2022-04-04 18:56:50||1118||1118||1118||1118|2
1649098620000|2022-04-04 18:57:00|1119.3|1118.3|1119.3|1116.8|1119.5|1118.3|1119|1116.3|2
1649098630000|2022-04-04 18:57:10|1119.5|1117|1119.5|1117|1119.5|1117|1119.5|1117|0
1649098640000|2022-04-04 18:57:20|1119.3|1116.8|1119.5|1117|1119.5|1117|1119.3|1116.8|0
1649098650000|2022-04-04 18:57:30||1117.3||1117.5||1117.5||1117.3|0
1649098660000|2022-04-04 18:57:40|1119.8|1117.3|1119.8|1117.3|1119.8|1117.5|1119.8|1117.3|15
1649098670000|2022-04-04 18:57:50|1119.3|1117.5|1119.5|1117|1119.5|1117.5|1119.3|1116.5|0
1649098680000|2022-04-04 18:58:00|1119.3|1117.3|1119.3|1117|1119.3|1117.5|1119.3|1117|0
1649098690000|2022-04-04 18:58:10|1119.5|1117.3|1119.5|1117.3|1119.8|1117.5|1119.3|1116.8|0
1649098700000|2022-04-04 18:58:20|1119.3|1116.8|1119.3|1117.3|1119.3|1117.3|1119|1116.5|0
1649098710000|2022-04-04 18:58:30||1117||1117.3||1117.3||1117|0
1649098720000|2022-04-04 18:58:40||1117||1116.8||1117.3||1116.8|1
1649098730000|2022-04-04 18:58:50|1118.8|1117.3|1118.8|1117|1118.8|1117.3|1118.8|1116.8|0
1649098740000|2022-04-04 18:59:00|1119|1116.5|1119|1116.8|1119|1117|1119|1116.5|0
1649098750000|2022-04-04 18:59:10|1119.3|1116.5|1118.8|1116.5|1119.3|1116.8|1118.8|1116.5|0
1649098760000|2022-04-04 18:59:20||1116.8||1116.8||1116.8||1116.8|1
1649098770000|2022-04-04 18:59:30|1119|1116.5|1119|1116.8|1119|1116.8|1118.8|1116.5|0
1649098780000|2022-04-04 18:59:40|1118.5|1116.5|1119|1116.8|1119|1116.8|1118.5|1116.5|0
1649098790000|2022-04-04 18:59:50|1119.3||1119||1119.3||1119||0
1649098800000|2022-04-04 19:00:00|1119.3|1117|1119.3|1117|1119.3|1117|1119|1117|0
1649098810000|2022-04-04 19:00:10|1119||1119.3||1119.3||1119||0
1649098820000|2022-04-04 19:00:20|1119||1119||1119||1119||0
1649098830000|2022-04-04 19:00:30|1118.8||1118.8||1119||1118.8||0
1649098840000|2022-04-04 19:00:40|1119||1118.8||1119||1118.8||1
1649098850000|2022-04-04 19:00:50|1119.3||1119.3||1119.3||1119.3||0
1649098860000|2022-04-04 19:01:00|1119||1119||1119||1118.5||0
1649098870000|2022-04-04 19:01:10|1118.8||1119||1119||1118.8||0
1649098880000|2022-04-04 19:01:20|1118.8||1119||1119||1118.8||0
1649098890000|2022-04-04 19:01:30|1118.8||1118.8||1119.3||1118.8||0
1649098900000|2022-04-04 19:01:40|1119||1118.8||1119||1118.8||1
1649098920000|2022-04-04 19:02:00|1119|1117.3|1118.8|1117.3|1119|1117.3|1118.8|1117.3|0
1649098940000|2022-04-04 19:02:20|1119.3|1117.5|1119.3|1117.3|1119.5|1117.5|1119.3|1117.3|0
1649098950000|2022-04-04 19:02:30|1119|1117.5|1119.5|1117.3|1119.5|1117.5|1119|1117|2
1649098960000|2022-04-04 19:02:40|1120|1117.5|1120.3|1117.5|1120.3|1117.5|1119.8|1117.3|0
1649098970000|2022-04-04 19:02:50|1120|1117.3|1120.5|1119.3|1120.5|1119.3|1120|1117.3|21
1649098980000|2022-04-04 19:03:00||1118.8||1118.3||1119.3||1118.3|1
1649099000000|2022-04-04 19:03:20|1120.3|1119|1120.5|1118|1120.5|1119|1120.3|1117.8|6
1649099010000|2022-04-04 19:03:30||1118.3||1119||1119||1118.3|0
1649099020000|2022-04-04 19:03:40||1118.5||1118.5||1118.5||1118.5|0
1649099030000|2022-04-04 19:03:50||1118.8||1118.8||1118.8||1118.5|1
1649099040000|2022-04-04 19:04:00||1119||1118.8||1119||1118.8|10
1649099050000|2022-04-04 19:04:10||1118.5||1118.8||1118.8||1118.5|0
1649099070000|2022-04-04 19:04:30||1118.5||1118.5||1118.8||1118.5|5
1649099100000|2022-04-04 19:05:00||1118.8||1118.8||1118.8||1118.5|0
1649099110000|2022-04-04 19:05:10||1118.5||1118.5||1118.5||1118.5|0
1649099120000|2022-04-04 19:05:20||1118.8||1118.5||1118.8||1118.5|0
1649099130000|2022-04-04 19:05:30||1119||1119||1119||1119|0
1649099140000|2022-04-04 19:05:40||1118.5||1118.3||1118.5||1118.3|0
1649099150000|2022-04-04 19:05:50||1119||1119||1119||1119|0
1649099160000|2022-04-04 19:06:00||1118.8||1118.8||1118.8||1118.8|1
1649099170000|2022-04-04 19:06:10||1118.3||1118||1118.3||1118|0
1649099180000|2022-04-04 19:06:20||1118.3||1118.5||1119||1118.3|0
1649099190000|2022-04-04 19:06:30||1118.8||1118.5||1118.8||1118.5|0
1649099200000|2022-04-04 19:06:40||1118.8||1118.8||1118.8||1118.3|6
1649099210000|2022-04-04 19:06:50||1118.5||1118.3||1118.5||1118.3|0
1649099240000|2022-04-04 19:07:20|1120.3|1117.8|1120.3|1118.5|1120.3|1118.5|1120|1117.8|0
1649099250000|2022-04-04 19:07:30|1120.5|1118.3|1120.5|1118.5|1120.5|1118.5|1120.3|1118.3|0
1649099260000|2022-04-04 19:07:40|||||||||2
1649099270000|2022-04-04 19:07:50||1118.8||1118.8||1118.8||1118.8|2
1649099280000|2022-04-04 19:08:00||1119||1118.8||1119||1118.8|0
1649099290000|2022-04-04 19:08:10||1119||1118.8||1119||1118.8|0
1649099300000|2022-04-04 19:08:20||1119.3||1118.8||1119.3||1118.8|2
1649099310000|2022-04-04 19:08:30||1119||1118.8||1119||1118.8|0
1649099320000|2022-04-04 19:08:40||1119||1119.3||1119.3||1118.8|7
1649099330000|2022-04-04 19:08:50||1118.8||1118.5||1119||1118.5|6
1649099380000|2022-04-04 19:09:40||1118||1118.5||1118.5||1118|0
1649099400000|2022-04-04 19:10:00||1118.8||1118.8||1118.8||1118.5|1
1649099410000|2022-04-04 19:10:10||1119||1119||1119||1119|0
1649099430000|2022-04-04 19:10:30||1119.3||1119.3||1119.3||1119|2
1649099440000|2022-04-04 19:10:40||1119||1119.3||1119.3||1118.5|18
1649099450000|2022-04-04 19:10:50||1118.5||1119||1119||1118.5|4
1649099460000|2022-04-04 19:11:00||1118.5||1119||1119||1118.5|1
1649099470000|2022-04-04 19:11:10||1119.3||1119||1119.3||1119|0
1649099490000|2022-04-04 19:11:30||1119.3||1119||1119.3||1119|1
1649099510000|2022-04-04 19:11:50||1119.3||1119||1119.3||1118.8|3
1649099520000|2022-04-04 19:12:00||1118.8||1119||1119||1118.8|2
1649099540000|2022-04-04 19:12:20||1119.3||1119.3||1119.3||1119|1
1649099550000|2022-04-04 19:12:30||1119||1119||1119||1119|0
1649099560000|2022-04-04 19:12:40||1119.3||1119.3||1119.3||1119|0
1649099570000|2022-04-04 19:12:50||1119||1118.8||1119||1118.8|0
1649099580000|2022-04-04 19:13:00||1119||1119||1119||1119|0
1649099590000|2022-04-04 19:13:10||1119.3||1118.8||1119.3||1118.8|0
1649099600000|2022-04-04 19:13:20|1120.3|1119|1120.3|1118.3|1120.3|1119.3|1120.3|1118.3|2
1649099610000|2022-04-04 19:13:30|1120.5||1120.5||1120.5||1120.5||0
1649099620000|2022-04-04 19:13:40||1118.5||1118.8||1118.8||1118.5|0
1649099630000|2022-04-04 19:13:50||1118.5||1118.8||1118.8||1118.5|0
1649099640000|2022-04-04 19:14:00||1119||1118.5||1119||1118.5|0
1649099650000|2022-04-04 19:14:10||1118.8||1118.5||1119||1118.5|0
1649099660000|2022-04-04 19:14:20||1118.8||1118.3||1118.8||1118.3|0
1649099670000|2022-04-04 19:14:30||1118.8||1118.5||1118.8||1118.5|0
1649099680000|2022-04-04 19:14:40||1118.8||1118.8||1118.8||1118.5|0
1649099690000|2022-04-04 19:14:50||1118.5||1118.8||1118.8||1118.5|0
1649099700000|2022-04-04 19:15:00||1118.5||1118.3||1118.8||1118.3|2
1649099710000|2022-04-04 19:15:10||1118.8||1119||1119||1118.8|1
1649099720000|2022-04-04 19:15:20||1118.8||1118.8||1119||1118.8|0
1649099730000|2022-04-04 19:15:30||1118.5||1118.5||1118.5||1118.5|0
1649099750000|2022-04-04 19:15:50||1118.8||1118.8||1118.8||1118.8|0
1649099780000|2022-04-04 19:16:20||1118.5||1118.5||1118.5||1118.5|0
1649099820000|2022-04-04 19:17:00||1118.8||1118.8||1119||1118.5|0
1649099830000|2022-04-04 19:17:10||1119||1119||1119||1119|0
1649099840000|2022-04-04 19:17:20||1118.8||1119||1119||1118.8|6
1649099850000|2022-04-04 19:17:30||1118.8||1118.8||1118.8||1118.8|0
1649099870000|2022-04-04 19:17:50||1119||1119.3||1119.3||1118.8|0
1649099880000|2022-04-04 19:18:00||1119||1119||1119||1119|2
1649099900000|2022-04-04 19:18:20||1118.8||1118.8||1118.8||1118.8|0
1649099910000|2022-04-04 19:18:30||1119||1118.3||1119||1118.3|0
1649099960000|2022-04-04 19:19:20||1118.8||1118.5||1118.8||1118.5|0
1649099970000|2022-04-04 19:19:30||1118.3||1118.3||1118.3||1118.3|0
1649099980000|2022-04-04 19:19:40||1118.5||1118.3||1118.5||1118.3|0
1649100000000|2022-04-04 19:20:00||1118.8||1119||1119||1118.5|1
1649100010000|2022-04-04 19:20:10||1118.8||1118.8||1119||1118.8|5
1649100020000|2022-04-04 19:20:20||1118.5||1118||1118.5||1118|0
1649100060000|2022-04-04 19:21:00||1118.3||1118.5||1118.8||1118.3|0
1649100070000|2022-04-04 19:21:10|1120.3|1118|1120.5|1117.8|1120.5|1118|1120.3|1117.8|0
1649100080000|2022-04-04 19:21:20|1120.3|1118|1120.5|1118|1120.5|1118|1120.3|1117.8|0
1649100090000|2022-04-04 19:21:30|1120.3|1117.8|1120.3|1117.8|1120.3|1117.8|1120.3|1117.8|0
1649100100000|2022-04-04 19:21:40|1120.5|1118|1120.5|1118|1120.5|1118|1120.5|1118|0
1649100110000|2022-04-04 19:21:50||1117.8||1118||1118||1117.8|0
1649100120000|2022-04-04 19:22:00||1118.8||1118.8||1118.8||1118.8|0
1649100130000|2022-04-04 19:22:10||1119||1118.8||1119||1118.8|1
1649100140000|2022-04-04 19:22:20||1119||1118.3||1119||1118|2
1649100150000|2022-04-04 19:22:30||1118.5||1118.5||1118.8||1118.3|0
1649100160000|2022-04-04 19:22:40||1118.3||1118.8||1118.8||1118.3|0
1649100170000|2022-04-04 19:22:50||1118.5||1118.8||1118.8||1118.5|0
1649100180000|2022-04-04 19:23:00||1118.5||1118.5||1118.5||1118.5|0
1649100200000|2022-04-04 19:23:20||1118.3||1118.5||1118.5||1118.3|0
1649100210000|2022-04-04 19:23:30||1118.8||1117.8||1118.8||1117.8|0
1649100220000|2022-04-04 19:23:40||1118||1119||1119||1118|0
1649100230000|2022-04-04 19:23:50||1119.3||1118.8||1119.3||1118.8|3
1649100240000|2022-04-04 19:24:00||1119||1118.8||1119||1118.8|0
1649100250000|2022-04-04 19:24:10||1118.3||1118.5||1118.5||1118.3|0
1649100260000|2022-04-04 19:24:20||1118.8||1118.8||1118.8||1118.8|0
1649100270000|2022-04-04 19:24:30||1118.3||1118||1118.3||1118|0
1649100280000|2022-04-04 19:24:40||1119||1119||1119||1119|1
1649100290000|2022-04-04 19:24:50||1118.8||1118.8||1118.8||1118.8|0
1649100300000|2022-04-04 19:25:00|1121.8|1119.3|1121.5|1119|1122|1119.3|1121.5|1119|4
1649100310000|2022-04-04 19:25:10|1122|1118.8|1122|1119.5|1122.8|1120.3|1122|1118.8|0
1649100320000|2022-04-04 19:25:20|1122.3|1119.3|1122|1119.5|1122.3|1119.8|1121.8|1119.3|0
1649100330000|2022-04-04 19:25:30|1122.3||1122||1122.3||1122||0
1649100350000|2022-04-04 19:25:50|1122.5|1120|1122.8|1120.3|1123|1120.5|1122.5|1120|0
1649100360000|2022-04-04 19:26:00|1122.5|1120|1122.5|1120|1122.8|1120|1122.3|1120|0
1649100370000|2022-04-04 19:26:10|1122.3|1119.5|1122|1119.5|1122.3|1119.5|1122|1119.5|0
1649100380000|2022-04-04 19:26:20|1122.8|1120.8|1123|1121|1123|1121|1122.8|1120.8|0
1649100390000|2022-04-04 19:26:30|1123.3|1120.8|1123.3|1121.5|1124|1121.8|1123|1120.8|2
1649100400000|2022-04-04 19:26:40|1123|1121.3|1124.5|1122.3|1124.8|1122.8|1123|1120.3|7
1649100410000|2022-04-04 19:26:50|1124.3|1122.5|1124.3|1122.3|1124.8|1123|1124.3|1122|2
1649100420000|2022-04-04 19:27:00|1124|1121.8|1124|1122|1124.3|1122.3|1124|1121.8|0
1649100430000|2022-04-04 19:27:10|1123.8|1121.8|1123.8|1121.8|1123.8|1122|1123.8|1121.8|0
1649100440000|2022-04-04 19:27:20||1122||1121.8||1122||1121.5|0
1649100450000|2022-04-04 19:27:30||1121.5||1121.8||1122||1121.5|0
1649100470000|2022-04-04 19:27:50||1122||1122||1122.3||1122|0
1649100480000|2022-04-04 19:28:00|1124|1122.3|1124|1121.5|1124|1122.3|1124|1121.5|1
1649100490000|2022-04-04 19:28:10||1121.8||1121.8||1121.8||1121.5|0
1649100500000|2022-04-04 19:28:20||1121.5||1121.5||1121.8||1121.5|0
1649100510000|2022-04-04 19:28:30|1123.8|1121.8|1123.8|1121.5|1124|1121.8|1123.8|1121.5|0
1649100520000|2022-04-04 19:28:40|1123.5|1121|1123.3|1120.8|1123.5|1121|1123.3|1120.8|0
1649100530000|2022-04-04 19:28:50|1123|1120.5|1122.8|1120.8|1123|1120.8|1122.8|1120.5|0
1649100560000|2022-04-04 19:29:20|1122.5|1120.5|1122.8|1120.8|1122.8|1120.8|1122.5|1120.5|0
1649100570000|2022-04-04 19:29:30||1120.5||1120.8||1120.8||1120.5|0
1649100580000|2022-04-04 19:29:40|1123.5|1121|1123.5|1121.3|1123.5|1121.3|1123.3|1121|0
1649100590000|2022-04-04 19:29:50|1123.3|1121|1124|1121.8|1124|1121.8|1123.3|1121|1
1649100600000|2022-04-04 19:30:00|1123.8|1121.5|1124.5|1122.3|1124.5|1122.3|1123.8|1121.5|2
1649100610000|2022-04-04 19:30:10|1125|1122|1125.3|1122.8|1125.3|1123|1125|1121.8|6
1649100620000|2022-04-04 19:30:20|1123.8|1123|1123.8|1121.8|1123.8|1123|1123.8|1120.8|6
1649100630000|2022-04-04 19:30:30|||||||||3
1649100640000|2022-04-04 19:30:40|||||||||4
1649100650000|2022-04-04 19:30:50|1124.8||1124.3||1124.8||1124.3||0
1649100690000|2022-04-04 19:31:30|1123.3|1122|1123.3|1121.8|1123.3|1122|1123.3|1121.8|1
1649100700000|2022-04-04 19:31:40|1124.5||1124.5||1124.5||1124.5||6
1649100730000|2022-04-04 19:32:10||1122||1122.5||1122.5||1122|0
1649100740000|2022-04-04 19:32:20|1125.3|1122.8|1125.3|1122.8|1125.3|1123|1125.3|1122.8|1
1649100750000|2022-04-04 19:32:30||1123.5||1123.5||1123.8||1123|0
1649100760000|2022-04-04 19:32:40||1123.3||1123.3||1123.5||1123.3|0
1649100770000|2022-04-04 19:32:50|1125|1123|1125|1122.8|1125|1123.5|1125|1122.8|0
1649100780000|2022-04-04 19:33:00|1125.3||1125||1125.3||1125||0
1649100790000|2022-04-04 19:33:10|1124.5||1125||1125||1124.5||0
1649100800000|2022-04-04 19:33:20|1125.3||1125.3||1125.3||1125.3||0
1649100820000|2022-04-04 19:33:40|1124.8|1123|1125|1123.3|1125.3|1123.3|1124.8|1123|1
1649100830000|2022-04-04 19:33:50|1124|1122.5|1123.8|1122.5|1124|1122.5|1123.8|1122.5|1
1649100840000|2022-04-04 19:34:00||1121.5||1122.3||1122.3||1121.5|0
1649100850000|2022-04-04 19:34:10|1124.5|1122.5|1124.5|1122.5|1124.5|1122.5|1124.5|1122.5|1
1649100860000|2022-04-04 19:34:20|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1649100870000|2022-04-04 19:34:30||1122.5||1122.5||1122.5||1122.5|0
1649100880000|2022-04-04 19:34:40||1122.3||1122.3||1122.3||1122.3|1
1649100890000|2022-04-04 19:34:50|1124.3|1122.5|1124.3|1122.8|1124.5|1122.8|1124.3|1122.5|5
1649100900000|2022-04-04 19:35:00|1125||1125||1125||1124.8||5
1649100910000|2022-04-04 19:35:10|1124.8||1125||1125||1124.8||0
1649100930000|2022-04-04 19:35:30|1124.5||1124.8||1125||1124.5||0
1649100940000|2022-04-04 19:35:40|1124.5||1124.5||1124.5||1124.5||0
1649100950000|2022-04-04 19:35:50|1124.8||1124.8||1124.8||1124.5||0
1649100960000|2022-04-04 19:36:00|1124.5||1124.3||1124.5||1124.3||0
1649100970000|2022-04-04 19:36:10|1125||1125.3||1125.3||1124.8||0
1649100980000|2022-04-04 19:36:20|1125||1125.3||1125.3||1125||0
1649100990000|2022-04-04 19:36:30|1124.8||1124.8||1124.8||1124.8||0
1649101000000|2022-04-04 19:36:40|1124.3||1124.8||1124.8||1124.3||0
1649101010000|2022-04-04 19:36:50|1124.5||1124.3||1124.5||1124.3||1
1649101020000|2022-04-04 19:37:00|1124|1122.3|1123.5|1122.3|1124|1122.3|1123.5|1122.3|0
1649101030000|2022-04-04 19:37:10|1124||1123.8||1124||1123.8||0
1649101040000|2022-04-04 19:37:20|1124||1123.8||1124||1123.8||0
1649101050000|2022-04-04 19:37:30|1123.5|1121.3|1123.5|1121.3|1123.5|1121.3|1123.5|1121.3|3
1649101060000|2022-04-04 19:37:40||1121.5||1121.8||1121.8||1121.5|0
1649101090000|2022-04-04 19:38:10|1123.8|1121.5|1123.8|1121.5|1123.8|1121.5|1123.8|1121.5|1
1649101100000|2022-04-04 19:38:20|1124.5|1122|1124.5|1122|1124.5|1122.3|1124.5|1122|0
1649101110000|2022-04-04 19:38:30|1124.3|1121.8|1124|1121.5|1124.3|1122|1124|1121.5|0
1649101120000|2022-04-04 19:38:40||1121.8||1122||1122||1121.8|0
1649101130000|2022-04-04 19:38:50||1121.8||1121.8||1121.8||1121.5|0
1649101140000|2022-04-04 19:39:00||1121.5||1122||1122.3||1121.5|0
1649101150000|2022-04-04 19:39:10||1121.5||1121.8||1121.8||1121.3|16
1649101160000|2022-04-04 19:39:20||1122||1121.5||1122.3||1121.5|0
1649101190000|2022-04-04 19:39:50|1123.8||1124||1124||1123.8||0
1649101210000|2022-04-04 19:40:10|1123.5||1123.5||1123.5||1123.5||0
1649101230000|2022-04-04 19:40:30|||||||||1
1649101240000|2022-04-04 19:40:40|1123.3|1121.3|1123|1121|1123.3|1121.3|1123|1120.8|0
1649101250000|2022-04-04 19:40:50|1122.8|1120.8|1122.8|1120.8|1122.8|1121|1122.5|1120.8|0
1649101260000|2022-04-04 19:41:00|1122.5|1120|1122.3|1120|1122.5|1120|1122.3|1120|0
1649101270000|2022-04-04 19:41:10|1122.5|1120.5|1122.3|1120|1122.5|1120.8|1122.3|1120|0
1649101280000|2022-04-04 19:41:20||1120.3||1120.3||1120.3||1120.3|0
1649101290000|2022-04-04 19:41:30||1120||1120.3||1120.3||1120|0
1649101320000|2022-04-04 19:42:00|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|0
1649101350000|2022-04-04 19:42:30|1122.3||1122.3||1122.3||1122.3||0
1649101360000|2022-04-04 19:42:40|1121.8|1120.3|1121.8|1119.8|1121.8|1120.3|1121.8|1119.5|0
1649101370000|2022-04-04 19:42:50|1121.3|1119.5|1121.3|1119.5|1121.3|1119.8|1121.3|1119.5|0
1649101380000|2022-04-04 19:43:00|1121.5|1119.3|1122|1119.5|1122|1119.8|1121.3|1119.3|1
1649101390000|2022-04-04 19:43:10|1121.8|1119.8|1122|1119.5|1122|1119.8|1121.8|1119.5|0
1649101400000|2022-04-04 19:43:20|1121.5|1119.8|1122|1119.5|1122|1119.8|1121.5|1119.5|0
1649101410000|2022-04-04 19:43:30|1121.8|1119.8|1121.8|1119.5|1121.8|1119.8|1121.8|1119.5|0
1649101420000|2022-04-04 19:43:40|1121.5|1119|1121.5|1119.5|1121.8|1119.5|1121|1119|0
1649101430000|2022-04-04 19:43:50||1119.3||1119.5||1119.5||1119.3|0
1649101440000|2022-04-04 19:44:00|1121.8||1121.3||1121.8||1121.3||0
1649101450000|2022-04-04 19:44:10|1122.3|1120.3|1122.3|1120|1122.3|1120.3|1122.3|1120|4
1649101460000|2022-04-04 19:44:20||1119.5||1119.8||1119.8||1119.5|1
1649101480000|2022-04-04 19:44:40||1120||1119.5||1120||1119.5|1
1649101490000|2022-04-04 19:44:50|1123.3|1119.8|1123.3|1121|1123.3|1121|1123.3|1119.8|1
1649101520000|2022-04-04 19:45:20|1123|1120.8|1123|1120.8|1123.3|1120.8|1123|1120.8|0
1649101530000|2022-04-04 19:45:30|1123.3|1119.8|1122.8|1120.3|1123.3|1120.3|1122.5|1119.8|1
1649101540000|2022-04-04 19:45:40|1122.5|1120|1122.5|1120|1122.5|1120|1122.5|1120|0
1649101550000|2022-04-04 19:45:50|1122.8|1120.3|1122.5|1120.3|1122.8|1120.3|1122.5|1120.3|0
1649101560000|2022-04-04 19:46:00|1122.8|1120.5|1122.5|1120.3|1122.8|1120.5|1122.5|1120.3|0
1649101580000|2022-04-04 19:46:20|1122.3|1120.8|1122.3|1120.5|1122.3|1120.8|1122.3|1120.5|0
1649101590000|2022-04-04 19:46:30||1120||1120.8||1121||1120|0
1649101600000|2022-04-04 19:46:40||1120.5||1120.5||1121||1120.3|1
1649101610000|2022-04-04 19:46:50|1123.3|1121.5|1124.8|1122.5|1124.8|1122.8|1123.3|1121.5|8
1649101620000|2022-04-04 19:47:00|1124.5|1122.8|1124.5|1121.8|1125|1123|1124.5|1121.8|2
1649101630000|2022-04-04 19:47:10|1124.8|1121.5|1124|1121.5|1125|1121.5|1124|1121.5|1
1649101640000|2022-04-04 19:47:20|1124.3||1124||1124.3||1124||0
1649101650000|2022-04-04 19:47:30|1124.3||1124.3||1124.3||1124.3||0
1649101670000|2022-04-04 19:47:50|1123.8|1121.8|1124|1121.3|1124|1121.8|1123.8|1121.3|2
1649101690000|2022-04-04 19:48:10|1124.3|1121.5|1124.3|1121.5|1124.3|1121.5|1124|1121.5|0
1649101700000|2022-04-04 19:48:20||1121.3||1121.3||1121.5||1121.3|0
1649101710000|2022-04-04 19:48:30|1124|1121.5|1124.5|1122.8|1125|1122.8|1123.8|1121.5|2
1649101730000|2022-04-04 19:48:50|1124.3|1122.3|1124|1121.8|1124.3|1122.5|1124|1121.8|0
1649101740000|2022-04-04 19:49:00|1124.3|1122|1124.3|1122.3|1124.3|1122.5|1124.3|1121.8|0
1649101750000|2022-04-04 19:49:10|1124.8|1122.8|1124.3|1122|1124.8|1122.8|1124.3|1122|1
1649101780000|2022-04-04 19:49:40|1124||1124||1124.3||1124||0
1649101790000|2022-04-04 19:49:50|1123.8|1122.3|1124|1122|1124|1122.3|1123.8|1122|1
1649101800000|2022-04-04 19:50:00|1123.8|1122.3|1124|1122.3|1124|1122.3|1123.8|1122|0
1649101810000|2022-04-04 19:50:10||1122.5||1122.5||1122.5||1122.3|0
1649101820000|2022-04-04 19:50:20|1124.3|1122.8|1124.5|1123|1124.8|1123.3|1124.3|1122.5|2
1649101830000|2022-04-04 19:50:30|1124.8||1124.5||1124.8||1124.5||0
1649101840000|2022-04-04 19:50:40|1124.8|1123.3|1124.3|1122|1124.8|1123.3|1124.3|1121.5|1
1649101850000|2022-04-04 19:50:50|1124||1123.8||1124||1123.8||0
1649101860000|2022-04-04 19:51:00|1124||1124||1124||1124||0
1649101880000|2022-04-04 19:51:20|1124.3|1122.3|1124.3|1122.3|1124.3|1122.3|1124.3|1122.3|1
1649101890000|2022-04-04 19:51:30|1124.5||1124||1124.5||1124||1
1649101900000|2022-04-04 19:51:40|1123.8||1124||1124||1123.8||0
1649101920000|2022-04-04 19:52:00|1124.3||1124.3||1124.3||1124.3||0
1649101930000|2022-04-04 19:52:10|1124.5||1124.3||1124.5||1124.3||0
1649101940000|2022-04-04 19:52:20|1124.5||1124.3||1124.5||1124.3||0
1649101950000|2022-04-04 19:52:30|1124.5|1122.8|1124.5|1122.8|1124.5|1122.8|1124.3|1122.8|0
1649101960000|2022-04-04 19:52:40|1124.3|1122.3|1124.3|1122.3|1124.3|1122.3|1124|1122.3|1
1649102000000|2022-04-04 19:53:20|1124||1124.3||1124.3||1124||0
1649102020000|2022-04-04 19:53:40|1124||1123.8||1124.3||1123.8||0
1649102030000|2022-04-04 19:53:50|1124||1124||1124.3||1124||0
1649102040000|2022-04-04 19:54:00|1124.3||1124.3||1124.3||1124.3||0
1649102070000|2022-04-04 19:54:30|1125.3|1122.5|1125.3|1123.3|1125.3|1123.3|1125|1122.5|3
1649102080000|2022-04-04 19:54:40||1123.5||1123.5||1123.5||1123.5|0
1649102100000|2022-04-04 19:55:00||1123.3||1123.3||1123.3||1123.3|0
1649102110000|2022-04-04 19:55:10||1123.5||1123.8||1123.8||1123.5|0
1649102120000|2022-04-04 19:55:20|1126.3|1123.5|1126.8|1124.5|1127|1124.5|1126|1123.5|5
1649102130000|2022-04-04 19:55:30|1126.5|1124.8|1125.5|1123|1126.5|1124.8|1124.5|1122.3|0
1649102140000|2022-04-04 19:55:40|1125.8|1123.3|1125.5|1123|1125.8|1123.3|1125.5|1123|0
1649102150000|2022-04-04 19:55:50||1123.3||1123.3||1123.3||1123.3|0
1649102160000|2022-04-04 19:56:00|1126.3|1123|1126.5|1124|1126.5|1124|1126.3|1123|1
1649102170000|2022-04-04 19:56:10|1126.8|1124.5|1127|1124.5|1127|1124.8|1126.8|1124.5|0
1649102180000|2022-04-04 19:56:20|1127.5|1125.3|1127.3|1125|1127.5|1125.5|1127.3|1125|0
1649102200000|2022-04-04 19:56:40|1126.8|1124.5|1127|1124.5|1127|1124.5|1126.8|1124.3|0
1649102210000|2022-04-04 19:56:50|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|0
1649102220000|2022-04-04 19:57:00|1126.5|1124|1126|1123.3|1126.5|1124.3|1126|1123|0
1649102230000|2022-04-04 19:57:10|1125.8||1125.8||1125.8||1125.5||0
1649102240000|2022-04-04 19:57:20|1125.5||1125.5||1125.5||1125.5||0
1649102260000|2022-04-04 19:57:40|1125.3|1122.3|1125|1122.8|1125.3|1122.8|1124.8|1122.3|0
1649102270000|2022-04-04 19:57:50|1124.8|1122.5|1124.8|1122.5|1124.8|1122.8|1124.8|1122.5|0
1649102280000|2022-04-04 19:58:00|1125|1122.8|1125|1122.5|1125|1122.8|1125|1122.5|0
1649102290000|2022-04-04 19:58:10|1125.3|1122.8|1125.3|1122.5|1125.3|1122.8|1125.3|1122.5|1
1649102300000|2022-04-04 19:58:20|1125||1125||1125||1125||0
1649102310000|2022-04-04 19:58:30|1124.8||1124.8||1125||1124.8||0
1649102320000|2022-04-04 19:58:40|1124.5||1124.8||1124.8||1124.5||0
1649102330000|2022-04-04 19:58:50|1124.5||1124.5||1124.5||1124.5||0
1649102340000|2022-04-04 19:59:00|1124.8||1124.8||1124.8||1124.5||0
1649102360000|2022-04-04 19:59:20|1124.5||1124.5||1124.5||1124.5||0
1649102380000|2022-04-04 19:59:40|1124.3|1122.3|1125.3|1122.8|1125.8|1123|1124.3|1122.3|2
1649102390000|2022-04-04 19:59:50|1125|1122.5|1125.8|1123.3|1126.3|1123.3|1124.8|1122.3|0
1649102400000|2022-04-04 20:00:00|1126|1123|1126|1123.5|1126|1123.5|1125.8|1123|0
1649102410000|2022-04-04 20:00:10|1126.3|1123.8|1125.8|1123.8|1126.5|1123.8|1125.5|1123.8|0
1649102420000|2022-04-04 20:00:20|1126.3||1126||1126.3||1126||0
1649102450000|2022-04-04 20:00:50|1126.3|1124|1126.5|1124.3|1126.5|1124.3|1126.3|1124|0
1649102460000|2022-04-04 20:01:00|1126.3|1124|1125.8|1123.8|1126.3|1124|1125.8|1123.8|0
1649102470000|2022-04-04 20:01:10|1125.5|1122.8|1125.3|1123|1125.5|1123|1125|1122.8|0
1649102480000|2022-04-04 20:01:20|1125||1125||1125||1125||0
1649102520000|2022-04-04 20:02:00|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1
1649102530000|2022-04-04 20:02:10|1125|1123|1124.5|1123|1125|1123|1124.5|1123|0
1649102540000|2022-04-04 20:02:20||1122.3||1122.3||1122.3||1122.3|1
1649102560000|2022-04-04 20:02:40||1122||1122.5||1122.5||1122|0
1649102570000|2022-04-04 20:02:50||1122.8||1122.5||1122.8||1122.5|0
1649102590000|2022-04-04 20:03:10|1125.5|1122.8|1125.5|1123.3|1125.5|1123.3|1125.5|1122.8|1
1649102600000|2022-04-04 20:03:20||1123||1123||1123.3||1123|0
1649102610000|2022-04-04 20:03:30|1125.3||1125||1125.3||1125||0
1649102620000|2022-04-04 20:03:40||1123.3||1122.5||1123.3||1122.5|1
1649102630000|2022-04-04 20:03:50||1123||1123||1123||1123|0
1649102640000|2022-04-04 20:04:00||1123.3||1123||1123.3||1123|0
1649102670000|2022-04-04 20:04:30||1122.8||1123||1123||1122.8|0
1649102680000|2022-04-04 20:04:40|1125.8|1123.3|1125.8|1123.5|1126|1123.5|1125.8|1123.3|0
1649102700000|2022-04-04 20:05:00|1126|1123.8|1126|1123.5|1126.3|1123.8|1126|1123.5|0
1649102720000|2022-04-04 20:05:20|1125.8||1125.8||1125.8||1125.8||0
1649102730000|2022-04-04 20:05:30|1126.3|1123.8|1126|1123.5|1126.3|1123.8|1126|1123.5|0
1649102740000|2022-04-04 20:05:40|1125.8||1125.8||1125.8||1125.8||0
1649102750000|2022-04-04 20:05:50|1126|1123|1126|1123.5|1126|1123.5|1125.8|1123|0
1649102760000|2022-04-04 20:06:00|1125.8|1123.3|1125.8|1123.3|1125.8|1123.3|1125.8|1123.3|0
1649102770000|2022-04-04 20:06:10|1126|1123.5|1126|1123.5|1126|1123.5|1125.8|1123.3|0
1649102780000|2022-04-04 20:06:20|1126.3|1123.8|1126.3|1123.8|1126.3|1123.8|1126.3|1123.5|0
1649102790000|2022-04-04 20:06:30|1126|1123.5|1126|1123.8|1126|1123.8|1126|1123.5|0
1649102800000|2022-04-04 20:06:40||1123.5||1123.5||1123.5||1123.3|0
1649102810000|2022-04-04 20:06:50|1125.8|1123.3|1125.8|1123.3|1126|1123.5|1125.8|1123.3|0
1649102850000|2022-04-04 20:07:30|1126|1123.5|1126|1123.5|1126|1123.5|1126|1123|0
1649102860000|2022-04-04 20:07:40|1126.3|1123.3|1126|1123.3|1126.3|1123.8|1125.8|1123|0
1649102870000|2022-04-04 20:07:50|1125.8|1122.8|1125.5|1123|1125.8|1123|1125.5|1122.8|0
1649102890000|2022-04-04 20:08:10|1125.8|1123.3|1125.5|1123|1125.8|1123.3|1125.5|1122.8|0
1649102910000|2022-04-04 20:08:30|1125.8|1123.3|1125.5|1123|1125.8|1123.3|1125.3|1123|0
1649102920000|2022-04-04 20:08:40||1123.3||1123.3||1123.3||1123.3|0
1649102940000|2022-04-04 20:09:00|1125.8|1123|1125.5|1123|1125.8|1123|1125.5|1123|0
1649103000000|2022-04-04 20:10:00|1125.8|1123.3|1125.5|1123|1125.8|1123.3|1125.5|1123|0
1649103020000|2022-04-04 20:10:20|1126|1123.3|1125.8|1123.3|1126|1123.3|1125.8|1123|0
1649103040000|2022-04-04 20:10:40||1123||1123||1123.3||1123|0
1649103050000|2022-04-04 20:10:50||1123.3||1123||1123.3||1123|0
1649103060000|2022-04-04 20:11:00||1123.3||1123.3||1123.3||1123.3|0
1649103070000|2022-04-04 20:11:10||1123||1123.3||1123.3||1123|0
1649103090000|2022-04-04 20:11:30|1126.3|1123|1126|1123.3|1126.3|1123.3|1126|1123|0
1649103100000|2022-04-04 20:11:40|1125.8|1123|1125.8|1123.3|1125.8|1123.3|1125.8|1122.8|0
1649103110000|2022-04-04 20:11:50||1122.8||1123.3||1123.3||1122.8|0
1649103120000|2022-04-04 20:12:00|1125.5|1122.8|1125.8|1123|1125.8|1123.3|1125.5|1122.8|0
1649103130000|2022-04-04 20:12:10|1125.5||1125.5||1125.5||1125.5||0
1649103170000|2022-04-04 20:12:50|1125.8|1123.3|1125.8|1123.3|1125.8|1123.3|1125.5|1123|0
1649103180000|2022-04-04 20:13:00|1125.5|1123|1125.5|1123.3|1125.8|1123.3|1125.5|1123|0
1649103200000|2022-04-04 20:13:20||1123.5||1123.3||1123.5||1123.3|0
1649103210000|2022-04-04 20:13:30|1125.8|1123.5|1125.8|1123.5|1126|1123.5|1125.8|1123.5|0
1649103220000|2022-04-04 20:13:40|1126||1125.8||1126||1125.8||0
1649103230000|2022-04-04 20:13:50|1126||1126||1126||1126||0
1649103280000|2022-04-04 20:14:40|1126.3|1124|1126.3|1124|1126.3|1124|1126.3|1124|0
1649103290000|2022-04-04 20:14:50|1126.5|1123.8|1126|1123.8|1126.5|1123.8|1126|1123.8|0
1649103300000|2022-04-04 20:15:00|1125.8|1123.5|1126|1123.5|1126|1123.5|1125.8|1123.5|0
1649103310000|2022-04-04 20:15:10|1126.3||1126||1126.3||1126||0
1649103330000|2022-04-04 20:15:30|1126.3||1126.3||1126.3||1126.3||0
1649103340000|2022-04-04 20:15:40||1124||1124||1124||1124|0
1649103360000|2022-04-04 20:16:00|1126.5|1124.3|1126.3|1124.3|1126.5|1124.3|1126.3|1124.3|0
1649103390000|2022-04-04 20:16:30|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|0
1649103400000|2022-04-04 20:16:40|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|0
1649103410000|2022-04-04 20:16:50|1126.5|1124.5|1126.5|1124.3|1126.5|1124.5|1126.5|1124.3|0
1649103420000|2022-04-04 20:17:00|1126.8|1124.5|1126.5|1124.3|1126.8|1124.5|1126.5|1124.3|0
1649103430000|2022-04-04 20:17:10|1126.8|1124.5|1126.8|1124.5|1126.8|1124.5|1126.5|1124.3|0
1649103450000|2022-04-04 20:17:30|1127|1124.8|1127.3|1125|1127.5|1125.3|1127|1124.8|0
1649103460000|2022-04-04 20:17:40|1127|1124.3|1127|1124.5|1127|1124.5|1127|1124.3|1
1649103470000|2022-04-04 20:17:50|1127.3|1124.8|1126.5|1124|1127.3|1124.8|1126.5|1124|0
1649103480000|2022-04-04 20:18:00|1126.8|1124.3|1127|1124.8|1127|1124.8|1126.8|1124.3|0
1649103490000|2022-04-04 20:18:10|1127.3||1127||1127.3||1127||1
1649103520000|2022-04-04 20:18:40|1126.8|1124.3|1126.5|1124|1126.8|1124.3|1126.3|1123.8|0
1649103530000|2022-04-04 20:18:50|1126.3|1123.8|1126.5|1123.8|1126.5|1123.8|1126.3|1123.8|0
1649103560000|2022-04-04 20:19:20|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|0
1649103600000|2022-04-04 20:20:00|1126.5|1124|1126.5|1124|1126.5|1124|1126.5|1123.8|0
1649103610000|2022-04-04 20:20:10||1123.8||1124||1124||1123.8|0
1649103630000|2022-04-04 20:20:30|1127|1124.3|1127|1124.3|1127|1124.3|1127|1124.3|0
1649103640000|2022-04-04 20:20:40|1127.3||1127||1127.3||1127||0
1649103650000|2022-04-04 20:20:50|1127.3|1124.8|1127|1124.3|1127.3|1124.8|1127|1124.3|0
1649103670000|2022-04-04 20:21:10|1127.3||1127.3||1127.3||1127.3||0
1649103680000|2022-04-04 20:21:20|1127||1127.3||1127.3||1127||0
1649103690000|2022-04-04 20:21:30|1127||1127||1127||1127||0
1649103710000|2022-04-04 20:21:50|1127.3||1127.3||1127.3||1127||0
1649103730000|2022-04-04 20:22:10|1127||1127||1127||1127||0
1649103790000|2022-04-04 20:23:10|1127.3|1124.5|1127.3|1124.5|1127.3|1124.5|1127.3|1124.5|0
1649103800000|2022-04-04 20:23:20|1127.8|1125|1127.8|1125.3|1127.8|1125.3|1127.5|1124.8|0
1649103810000|2022-04-04 20:23:30||1125||1125.3||1125.3||1125|0
1649103820000|2022-04-04 20:23:40|1127.5|1124.8|1127.3|1125|1127.5|1125|1127.3|1124.8|0
1649103840000|2022-04-04 20:24:00|1127.5|1124.8|1127.3|1125|1127.5|1125|1127.3|1124.8|0
1649103850000|2022-04-04 20:24:10|1127.5|1124.8|1127.5|1124.8|1127.5|1124.8|1127.5|1124.8|0
1649103900000|2022-04-04 20:25:00|1127.3|1125|1127.3|1125|1127.5|1125|1127.3|1124.8|0
1649103920000|2022-04-04 20:25:20|1127|1124.3|1127|1124.3|1127|1124.3|1127|1124.3|0
1649104000000|2022-04-04 20:26:40|1127.3|1125|1127.3|1125|1127.5|1125|1127.3|1124.8|0
1649104010000|2022-04-04 20:26:50|1127.5|1124.8|1127.3|1125|1127.5|1125|1127.3|1124.8|0
1649104030000|2022-04-04 20:27:10|1127.5||1127.3||1127.5||1127.3||0
1649104040000|2022-04-04 20:27:20|1127|1124|1126.3|1123.8|1127|1124.3|1126|1123.8|0
1649104050000|2022-04-04 20:27:30|1126.5|1124|1126.5|1123.5|1126.5|1124|1126.3|1123.5|0
1649104060000|2022-04-04 20:27:40||1123.8||1123.8||1123.8||1123.8|0
1649104070000|2022-04-04 20:27:50|1126.3|1123.5|1126.3|1124|1126.3|1124|1126.3|1123.5|0
1649104080000|2022-04-04 20:28:00|1126.5||1126.3||1126.5||1126.3||0
1649104090000|2022-04-04 20:28:10|1126.5|1123.8|1126.5|1123.8|1126.5|1123.8|1126.5|1123.8|0
1649104100000|2022-04-04 20:28:20|1126.8|1124|1126.8|1124.3|1126.8|1124.3|1126.8|1124|0
1649104110000|2022-04-04 20:28:30|1127|1124.5|1127|1124.5|1127|1124.5|1126.8|1124.3|0
1649104130000|2022-04-04 20:28:50|1126.8|1124.3|1127|1124.5|1127|1124.5|1126.8|1124.3|0
1649104140000|2022-04-04 20:29:00|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|0
1649104180000|2022-04-04 20:29:40|1127|1124.5|1127|1124.5|1127|1124.5|1126.8|1124.5|0
1649104190000|2022-04-04 20:29:50|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|0
1649104200000|2022-04-04 20:30:00|1127|1124.5|1126.8|1124.3|1127|1124.5|1126.8|1124.3|0
1649104210000|2022-04-04 20:30:10|1126.5|1124|1126.3|1124|1126.5|1124|1126.3|1124|0
1649104230000|2022-04-04 20:30:30|1126.5|1124.3|1126.5|1124.3|1126.5|1124.3|1126.5|1124.3|0
1649104240000|2022-04-04 20:30:40||1124.5||1124.5||1124.5||1124.5|0
1649104250000|2022-04-04 20:30:50|1126.8||1126.8||1126.8||1126.8||0
1649104260000|2022-04-04 20:31:00|1126.5|1124.3|1126.8|1124.5|1127|1124.5|1126.5|1124.3|0
1649104270000|2022-04-04 20:31:10|1127||1126.8||1127||1126.8||0
1649104300000|2022-04-04 20:31:40|1126.5|1124.3|1126.5|1124.3|1126.5|1124.3|1126.5|1124.3|0
1649104320000|2022-04-04 20:32:00|1126.8|1124.5|1126.8|1124.5|1126.8|1124.5|1126.8|1124.5|0
1649104330000|2022-04-04 20:32:10||1124.3||1124.5||1124.5||1124.3|0
1649104340000|2022-04-04 20:32:20||1124.3||1124.5||1124.5||1124.3|0
1649104350000|2022-04-04 20:32:30|1126.5|1124.3|1126.5|1124.3|1126.5|1124.3|1126.5|1124.3|0
1649104380000|2022-04-04 20:33:00|1126.8|1124.5|1126.8|1124.5|1126.8|1124.5|1126.8|1124.5|0
1649104410000|2022-04-04 20:33:30|1127||1127||1127||1127||0
1649104420000|2022-04-04 20:33:40||1124.8||1124.8||1124.8||1124.8|0
1649104430000|2022-04-04 20:33:50|1127.5|1125|1127.3|1124.8|1127.5|1125|1127.3|1124.8|0
1649104490000|2022-04-04 20:34:50|1127||1127||1127||1127||0
1649104500000|2022-04-04 20:35:00|1127.3|1124.5|1126.8|1124.5|1127.3|1124.5|1126.8|1124.5|0
1649104570000|2022-04-04 20:36:10|1126.3|1124|1126.5|1124|1126.5|1124.3|1126.3|1124|0
1649104580000|2022-04-04 20:36:20|1126.3|1123.8|1126|1123.8|1126.3|1123.8|1126|1123.8|0
1649104600000|2022-04-04 20:36:40|1126.3|1124|1126.3|1123.8|1126.3|1124|1126.3|1123.8|0
1649104610000|2022-04-04 20:36:50|1126||1126||1126.3||1126||0
1649104620000|2022-04-04 20:37:00|1126.3||1126.3||1126.3||1126.3||0
1649104630000|2022-04-04 20:37:10|1126.5|1124|1126.5|1124|1126.5|1124.3|1126.5|1124|0
1649104650000|2022-04-04 20:37:30|1126.3||1126.5||1126.5||1126.3||0
1649104670000|2022-04-04 20:37:50|1125.3|1123.5|1125|1123.5|1125.3|1123.5|1125|1123.5|7
1649104680000|2022-04-04 20:38:00|1125.3|1123.3|1125.5|1123.8|1125.5|1123.8|1125.3|1123.3|5
1649104690000|2022-04-04 20:38:10|1125.3||1125.3||1125.3||1125.3||0
1649104700000|2022-04-04 20:38:20|1125.5|1123.5|1125.3|1123.5|1125.5|1123.5|1125.3|1123.5|0
1649104710000|2022-04-04 20:38:30|1125.5||1125.5||1125.5||1125.5||0
1649104720000|2022-04-04 20:38:40|1124.3|1124|1124.3|1122.5|1124.3|1124|1124.3|1122.5|31
1649104730000|2022-04-04 20:38:50||1122.3||1122.3||1122.3||1122.3|0
1649104740000|2022-04-04 20:39:00|1125.5|1123|1124.3|1122.5|1125.5|1123|1124|1122.5|1
1649104750000|2022-04-04 20:39:10|1124|1121.3|1123|1121.3|1125.3|1121.3|1123|1121|24
1649104770000|2022-04-04 20:39:30|1123.3|1121|1123.3|1121|1123.3|1121|1123.3|1121|0
1649104800000|2022-04-04 20:40:00|1124.5|1121.3|1123|1121.3|1124.5|1121.3|1123|1121|4
1649104810000|2022-04-04 20:40:10||1121||1121||1121||1121|0
1649104820000|2022-04-04 20:40:20|1124.5||1123.3||1124.5||1123||0
1649104830000|2022-04-04 20:40:30|||||||||4
1649104850000|2022-04-04 20:40:50|1125.5|1122.3|1125|1122.5|1125.5|1122.5|1124.8|1122.3|12
1649104860000|2022-04-04 20:41:00|1124.8|1123|1125|1122.8|1125|1123|1124.8|1122.8|0
1649104870000|2022-04-04 20:41:10|1124.8||1124.8||1125||1124.8||0
1649104880000|2022-04-04 20:41:20||1123||1123||1123||1123|0
1649104890000|2022-04-04 20:41:30||1122.8||1123||1123||1122.8|0
1649104900000|2022-04-04 20:41:40|1125||1124.8||1125||1124.8||1
1649104910000|2022-04-04 20:41:50|1125|1123.3|1124.8|1123|1125|1123.3|1124.8|1122.8|0
1649104920000|2022-04-04 20:42:00||1123.3||1123.3||1123.3||1123.3|0
1649104930000|2022-04-04 20:42:10|1125||1125||1125||1125||0
1649104960000|2022-04-04 20:42:40|1125.5||1125.3||1125.5||1125.3||4
1649104980000|2022-04-04 20:43:00||1123.5||1123.5||1123.5||1123.5|0
1649105000000|2022-04-04 20:43:20|1125|1123.8|1124.8|1122.8|1125|1123.8|1124.8|1122.8|0
1649105010000|2022-04-04 20:43:30||1123||1123.3||1123.3||1123|0
1649105020000|2022-04-04 20:43:40||1123||1123.3||1123.3||1122.8|0
1649105030000|2022-04-04 20:43:50||1123||1123||1123||1123|0
1649105040000|2022-04-04 20:44:00|1124.5|1122.8|1124.5|1122.3|1124.8|1123|1124.5|1122.3|0
1649105050000|2022-04-04 20:44:10|1124.8||1124.5||1124.8||1124.5||0
1649105060000|2022-04-04 20:44:20|1124.3||1124.3||1124.5||1124.3||0
1649105070000|2022-04-04 20:44:30|1124||1124||1124||1124||0
1649105110000|2022-04-04 20:45:10|1123.8|1120.8|1123.8|1121.3|1123.8|1121.3|1123.8|1120.8|11
1649105120000|2022-04-04 20:45:20|1123.3|1121|1123.3|1120.8|1123.3|1121|1123.3|1120.5|0
1649105130000|2022-04-04 20:45:30||1120.5||1120.8||1120.8||1120.5|0
1649105150000|2022-04-04 20:45:50|1123.5|1121|1123.3|1120.8|1123.5|1121|1123.3|1120.8|0
1649105160000|2022-04-04 20:46:00|1123.5|1120.5|1123.5|1120.8|1123.5|1120.8|1123.5|1120.5|0
1649105170000|2022-04-04 20:46:10||1120.5||1120.8||1120.8||1120.5|0
1649105180000|2022-04-04 20:46:20|1123.3|1120.5|1123.5|1120.8|1123.5|1120.8|1123.3|1120.5|0
1649105190000|2022-04-04 20:46:30|1123.3|1120.5|1123.3|1120.5|1123.3|1120.5|1123.3|1120.5|0
1649105210000|2022-04-04 20:46:50||1120.8||1120.5||1121||1120.5|0
1649105230000|2022-04-04 20:47:10||1120.8||1120.8||1120.8||1120.5|0
1649105240000|2022-04-04 20:47:20||1120.5||1120.5||1120.8||1120.5|0
1649105250000|2022-04-04 20:47:30||1120.8||1120.8||1120.8||1120.5|0
1649105260000|2022-04-04 20:47:40|1123|1120.5|1123|1120.5|1123|1120.8|1123|1120.5|0
1649105270000|2022-04-04 20:47:50||1120.8||1120.8||1120.8||1120.8|0
1649105280000|2022-04-04 20:48:00|1122.5|1121|1122.5|1120.8|1122.5|1121|1122.5|1120.8|0
1649105300000|2022-04-04 20:48:20||1121||1120.8||1121||1120.8|0
1649105310000|2022-04-04 20:48:30||1121||1121||1121||1121|0
1649105320000|2022-04-04 20:48:40||1120.8||1120.8||1120.8||1120.8|0
1649105330000|2022-04-04 20:48:50|1122.8|1120.5|1123.3|1120.8|1123.3|1121|1122.8|1120.5|1
1649105340000|2022-04-04 20:49:00||1121||1120.8||1121.5||1120.8|1
1649105350000|2022-04-04 20:49:10|1123.5|1121.3|1123.8|1121.3|1124|1121.5|1123|1121|0
1649105360000|2022-04-04 20:49:20|1124|1121.5|1124|1121.3|1124|1121.5|1123.3|1121|1
1649105370000|2022-04-04 20:49:30|1123.8|1121.5|1123.5|1121.3|1123.8|1121.5|1123.5|1120.8|0
1649105380000|2022-04-04 20:49:40|1123.8|1121.5|1124|1121.8|1125|1121.8|1123.8|1121.5|0
1649105390000|2022-04-04 20:49:50|1125|1122|1123.8|1121.8|1125|1122|1123.8|1121.5|0
1649105400000|2022-04-04 20:50:00|1124|1121.5|1124|1121.8|1124|1121.8|1124|1121.3|0
1649105430000|2022-04-04 20:50:30||1121.5||1121.5||1121.5||1121.5|0
1649105440000|2022-04-04 20:50:40||1121.8||1121.8||1121.8||1121.8|0
1649105450000|2022-04-04 20:50:50|1123.8|1121.5|1123.5|1120.8|1123.8|1121.5|1123.5|1120.8|0
1649105460000|2022-04-04 20:51:00|1124.5||1123.8||1124.5||1123.8||0
1649105470000|2022-04-04 20:51:10|1124.5|1121.3|1123.8|1121.8|1124.8|1121.8|1123.8|1121.3|0
1649105480000|2022-04-04 20:51:20|1123.5|1121.5|1123.5|1121.5|1123.5|1121.8|1123.5|1121.5|0
1649105490000|2022-04-04 20:51:30|1123.8|1121.8|1123.8|1121.5|1123.8|1121.8|1123.5|1121.5|0
1649105500000|2022-04-04 20:51:40|1123.5|1120.5|1123.3|1120.5|1123.5|1120.5|1123.3|1120.5|1
1649105510000|2022-04-04 20:51:50|1123||1123.3||1123.3||1123||0
1649105520000|2022-04-04 20:52:00|1123.5||1123.3||1123.8||1123.3||0
1649105530000|2022-04-04 20:52:10|1123.5|1120.8|1123.3|1120.8|1123.5|1120.8|1123.3|1120.8|1
1649105540000|2022-04-04 20:52:20|1123.5||1123.3||1123.5||1123.3||0
1649105550000|2022-04-04 20:52:30|1123.8||1122.8||1123.8||1122.8||0
1649105570000|2022-04-04 20:52:50|1123|1121|1123.3|1121|1123.3|1121|1122.8|1121|0
1649105580000|2022-04-04 20:53:00||1120.5||1120.5||1120.5||1120.5|0
1649105590000|2022-04-04 20:53:10|1123|1120.8|1123|1120.5|1123|1120.8|1123|1120.5|0
1649105600000|2022-04-04 20:53:20|1123.3||1123.3||1123.3||1123.3||0
1649105610000|2022-04-04 20:53:30|1123.5|1121|1123.5|1120.8|1123.5|1121|1123.5|1120.8|0
1649105620000|2022-04-04 20:53:40||1121.3||1121.3||1121.3||1121.3|0
1649105640000|2022-04-04 20:54:00|1123.8|1121.5|1123.8|1121.8|1123.8|1121.8|1123.8|1121.5|0
1649105650000|2022-04-04 20:54:10|1123.5||1123.5||1123.5||1123.5||0
1649105670000|2022-04-04 20:54:30|1123.8|1121.5|1123.5|1121.5|1123.8|1121.5|1123.5|1121.3|0
1649105690000|2022-04-04 20:54:50||1121.3||1121.5||1121.5||1121.3|0
1649105700000|2022-04-04 20:55:00|1123.3|1121.3|1123.3|1121|1123.3|1121.3|1123|1121|0
1649105710000|2022-04-04 20:55:10|1123.5||1123.3||1123.5||1123.3||1
1649105720000|2022-04-04 20:55:20|1123||1123||1123.3||1123||0
1649105740000|2022-04-04 20:55:40|1123.3||1123||1123.3||1123||1
1649105760000|2022-04-04 20:56:00||1121.5||1121.5||1121.5||1121.5|4
1649105770000|2022-04-04 20:56:10|1122.8||1122.8||1122.8||1122.8||0
1649105790000|2022-04-04 20:56:30|1122.5|1121|1122.3|1121|1122.5|1121|1122.3|1121|12
1649105810000|2022-04-04 20:56:50|1124.5|1120.5|1124.8|1120.5|1124.8|1120.5|1124.5|1120.5|4
1649105840000|2022-04-04 20:57:20|1124.5||1124.5||1124.5||1124.5||0
1649105850000|2022-04-04 20:57:30|1124.8||1125||1125.3||1124.5||0
1649105860000|2022-04-04 20:57:40|1125.3||1125.3||1125.3||1125.3||0
1649105880000|2022-04-04 20:58:00|1125||1125.3||1125.3||1125||0
1649105920000|2022-04-04 20:58:40|1124||1124||1124||1124||0
1649105940000|2022-04-04 20:59:00|1123.8||1123.5||1123.8||1123.5||0
1649105950000|2022-04-04 20:59:10|1123.8||1123.8||1123.8||1123.5||0
1649105960000|2022-04-04 20:59:20|1123.5||1123.8||1123.8||1123.5||0
1649105970000|2022-04-04 20:59:30|1123.5||1123.8||1123.8||1123.5||0
1649105980000|2022-04-04 20:59:40|1125.3||1125.8||1126||1125.3||1
1649106000000|2022-04-04 21:00:00|1126||1128.8||1128.8||1126||0
1649106010000|2022-04-04 21:00:10|1128.5||1128.5||1128.5||1128.5||0
1649106110000|2022-04-04 21:01:50||1122.3||1122.3||1122.3||1122.3|0
1649106120000|2022-04-04 21:02:00||1120.5||1120.5||1120.5||1120.5|0
1649106200000|2022-04-04 21:03:20||1120.8||1120.8||1120.8||1120.8|0
1649106210000|2022-04-04 21:03:30||1121||1121||1121||1121|0
1649106590000|2022-04-04 21:09:50||1121.8||1121.8||1121.8||1121.8|0
1649106620000|2022-04-04 21:10:20||1121||1121||1121||1121|0
1649106740000|2022-04-04 21:12:20||1121.3||1121.3||1121.3||1121.3|0
1649106970000|2022-04-04 21:16:10|1130||1130||1130||1130||0
1649106980000|2022-04-04 21:16:20|1129.5||1129.5||1129.5||1129.5||0
1649107110000|2022-04-04 21:18:30|1128||1128||1128||1128||0
1649108280000|2022-04-04 21:38:00|1126||1129||1129||1126||1
1649108290000|2022-04-04 21:38:10||1121||1121||1121||1121|0
1649109200000|2022-04-04 21:53:20|1128.5||1128.5||1128.5||1128.5||0
1649109590000|2022-04-04 21:59:50||1120.8||1120.8||1120.8||1120.8|0
1649120400000|2022-04-05 01:00:00|1135.3|1132.3|1134|1131.8|1135.3|1132.3|1134|1131.5|0
1649120440000|2022-04-05 01:00:40||1132||1132||1132||1132|0
1649120460000|2022-04-05 01:01:00|1134.3|1132.3|1134.5|1132.3|1134.5|1132.3|1134.3|1132.3|0
1649120470000|2022-04-05 01:01:10|1134|1131.8|1134.5|1132.3|1134.5|1132.3|1134|1131.8|0
1649120480000|2022-04-05 01:01:20||1132.5||1132.5||1132.5||1132.5|0
1649120490000|2022-04-05 01:01:30|1134.8||1134.8||1134.8||1134.8||0
1649120510000|2022-04-05 01:01:50|1135|1133|1135|1133|1135|1133|1135|1133|0
1649120520000|2022-04-05 01:02:00|1135.5|1133.3|1135.5|1133.3|1135.5|1133.5|1135.5|1133.3|0
1649120530000|2022-04-05 01:02:10|1135.8|1133.5|1135.8|1133.8|1135.8|1133.8|1135.8|1133.5|0
1649120540000|2022-04-05 01:02:20|1136|1134|1136.5|1134|1136.5|1134|1136|1134|0
1649120550000|2022-04-05 01:02:30||1134.3||1134||1134.3||1134|0
1649120560000|2022-04-05 01:02:40|1136.3||1136.3||1136.3||1136.3||0
1649120590000|2022-04-05 01:03:10|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|1135.5|1133.5|0
1649120620000|2022-04-05 01:03:40|1135.8||1135.8||1135.8||1135.8||0
1649120660000|2022-04-05 01:04:20|1136.3|1133.8|1136|1133.5|1136.3|1133.8|1136|1133.5|0
1649120670000|2022-04-05 01:04:30|1136.5|1133.8|1136.5|1133.8|1136.5|1133.8|1136.5|1133.5|0
1649120690000|2022-04-05 01:04:50|1137.3|1134|1137.3|1134|1137.3|1134|1137.3|1134|0
1649120700000|2022-04-05 01:05:00|1137||1137.3||1137.3||1136.8||0
1649120710000|2022-04-05 01:05:10||1134.3||1134.5||1134.5||1134.3|0
1649120740000|2022-04-05 01:05:40|1137|1134.3|1137|1134.5|1137|1134.5|1137|1134.3|0
1649120750000|2022-04-05 01:05:50|1136|1133.8|1136.3|1134|1136.3|1134|1135.8|1133.8|0
1649120760000|2022-04-05 01:06:00||1133.8||1134||1134||1133.8|0
1649120780000|2022-04-05 01:06:20||1133.8||1133.8||1133.8||1133.8|0
1649120790000|2022-04-05 01:06:30|1135.8||1135.8||1135.8||1135.8||0
1649120800000|2022-04-05 01:06:40||1133||1133||1133||1133|0
1649120810000|2022-04-05 01:06:50|1135|1131.8|1134.8|1132|1135|1132|1134.8|1131.8|0
1649120820000|2022-04-05 01:07:00|1134.5|1131.8|1134.5|1131.8|1134.5|1131.8|1134.5|1131.8|0
1649120870000|2022-04-05 01:07:50|1134.3||1134.3||1134.3||1134.3||0
1649120880000|2022-04-05 01:08:00||1131.5||1131.3||1131.5||1131.3|0
1649120890000|2022-04-05 01:08:10|1133.8|1131.5|1133.5|1131.3|1133.8|1131.8|1133.5|1131.3|0
1649120900000|2022-04-05 01:08:20|1133|1131|1133|1130.8|1133|1131|1133|1130.5|0
1649120910000|2022-04-05 01:08:30||1130.5||1130.8||1130.8||1130.3|0
1649120920000|2022-04-05 01:08:40|1133.3|1131.3|1133.3|1131|1133.3|1131.3|1133.3|1131|0
1649120930000|2022-04-05 01:08:50|1133|1131.3|1133|1131.3|1133|1131.3|1133|1131.3|1
1649120940000|2022-04-05 01:09:00||1131||1130.5||1131||1130.3|0
1649120950000|2022-04-05 01:09:10||1130.3||1130.5||1130.5||1130.3|0
1649120960000|2022-04-05 01:09:20||1130.3||1130.5||1130.5||1130.3|0
1649120970000|2022-04-05 01:09:30|1132.8|1130.3|1132.8|1130.3|1132.8|1130.5|1132.8|1129.8|0
1649120990000|2022-04-05 01:09:50||1130.5||1130.3||1130.5||1130.3|3
1649121000000|2022-04-05 01:10:00|1132.5||1132.3||1132.5||1132.3||0
1649121010000|2022-04-05 01:10:10||1129.5||1130.3||1130.3||1129.5|0
1649121050000|2022-04-05 01:10:50|1132.5|1130|1132.3|1129.5|1132.8|1130|1132.3|1129.3|8
1649121060000|2022-04-05 01:11:00||1129.8||1129.8||1129.8||1129.8|0
1649121080000|2022-04-05 01:11:20||1129.5||1129.5||1129.5||1129.3|0
1649121120000|2022-04-05 01:12:00|1131.8|1129|1130.8|1128.8|1131.8|1129|1130.5|1127.8|0
1649121140000|2022-04-05 01:12:20|1130.5|1128|1130.5|1128.8|1130.5|1128.8|1130.5|1128|0
1649121150000|2022-04-05 01:12:30|1130.8|1129|1130.8|1129|1130.8|1129|1130.8|1128.5|0
1649121160000|2022-04-05 01:12:40||1128.8||1129||1129||1128.8|0
1649121170000|2022-04-05 01:12:50||1128.8||1128.5||1128.8||1128.5|0
1649121200000|2022-04-05 01:13:20|1131|1128.8|1131|1129|1131|1129|1131|1128.8|0
1649121230000|2022-04-05 01:13:50||1128.5||1129.3||1129.3||1128.5|0
1649121240000|2022-04-05 01:14:00||1128.5||1128.8||1128.8||1128.5|0
1649121290000|2022-04-05 01:14:50||1129||1129||1129||1129|0
1649121300000|2022-04-05 01:15:00|1130.3|1128.5|1130.8|1128.5|1130.8|1129|1129.8|1126.3|1
1649121310000|2022-04-05 01:15:10||1128.8||1128.8||1128.8||1128.5|0
1649121330000|2022-04-05 01:15:30|1131|1128.5|1131|1129|1131|1129|1131|1128.5|0
1649121350000|2022-04-05 01:15:50||1128.8||1129||1129||1128.8|0
1649121370000|2022-04-05 01:16:10||1128.8||1129||1129||1128.8|0
1649121380000|2022-04-05 01:16:20||1128.8||1129.3||1129.3||1128.8|0
1649121390000|2022-04-05 01:16:30|1131.3|1129|1131.3|1129|1131.3|1129|1131.3|1129|0
1649121410000|2022-04-05 01:16:50||1129.3||1129.5||1129.5||1129.3|0
1649121420000|2022-04-05 01:17:00|1131.5|1129.8|1131.8|1129.8|1131.8|1129.8|1131.5|1129.8|0
1649121430000|2022-04-05 01:17:10|1132.3|1130|1132.3|1130|1132.3|1130|1132.3|1130|0
1649121540000|2022-04-05 01:19:00||1130.3||1130.3||1130.3||1130|0
1649121550000|2022-04-05 01:19:10|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|0
1649121580000|2022-04-05 01:19:40|1132.8|1130.3|1134.5|1130.8|1134.5|1130.8|1132.8|1130.3|0
1649121590000|2022-04-05 01:19:50|1134.3||1134||1134.3||1134||0
1649121620000|2022-04-05 01:20:20||1131||1131||1131||1131|0
1649121700000|2022-04-05 01:21:40||1131.3||1131.3||1131.3||1131.3|0
1649121780000|2022-04-05 01:23:00|1133.8||1133.5||1133.8||1133.5||0
1649121920000|2022-04-05 01:25:20|1133.3|1129.5|1133.3|1130.3|1133.3|1130.5|1133.3|1129.5|0
1649121930000|2022-04-05 01:25:30||1129.8||1129.8||1129.8||1129.8|0
1649122170000|2022-04-05 01:29:30||1130||1130.3||1130.3||1130|0
1649122350000|2022-04-05 01:32:30||1130.5||1130.5||1130.5||1130.5|0
1649122360000|2022-04-05 01:32:40||1130.3||1130.3||1130.3||1130.3|0
1649122390000|2022-04-05 01:33:10||1130.8||1130.8||1130.8||1130.8|0
1649122440000|2022-04-05 01:34:00|1133||1133||1133||1133||0
1649122530000|2022-04-05 01:35:30|1132.8||1132.8||1132.8||1132.8||1
1649122550000|2022-04-05 01:35:50|1132.5||1132.5||1132.5||1132.5||0
1649122590000|2022-04-05 01:36:30||1129.8||1130||1130||1129.8|0
1649122650000|2022-04-05 01:37:30|1132.3||1132.3||1132.3||1132.3||0
1649122750000|2022-04-05 01:39:10|1132.5||1132.5||1132.5||1132.5||1
1649122760000|2022-04-05 01:39:20|1133|1130.3|1133|1130.5|1133|1130.5|1133|1130.3|0
1649122790000|2022-04-05 01:39:50|1132.8||1132.8||1132.8||1132.8||0
1649122890000|2022-04-05 01:41:30|1132.5|1129.5|1132.5|1129.5|1132.5|1129.5|1132.5|1129.5|0
1649122900000|2022-04-05 01:41:40|1132.3|1129.8|1132.3|1129.8|1132.3|1129.8|1132.3|1129.8|0
1649122910000|2022-04-05 01:41:50|1131.3|1128.3|1131.3|1128.3|1131.3|1128.3|1131.3|1128.3|0
1649122950000|2022-04-05 01:42:30||1127.8||1127.8||1128.3||1127.8|0
1649122970000|2022-04-05 01:42:50|1131||1131||1131||1131||0
1649122990000|2022-04-05 01:43:10|1130.8||1130.8||1130.8||1130.8||0
1649123020000|2022-04-05 01:43:40|1130.5||1130.5||1130.5||1130.5||0
1649123030000|2022-04-05 01:43:50||1128||1128||1128||1128|0
1649123040000|2022-04-05 01:44:00||1127.8||1127.8||1127.8||1127.8|0
1649123100000|2022-04-05 01:45:00|1130||1130||1130||1130||0
1649123130000|2022-04-05 01:45:30|1129.5|1127|1129.5|1126.5|1129.5|1127|1129.5|1125.8|0
1649123140000|2022-04-05 01:45:40|1129.3|1126.3|1127.8|1125.3|1129.3|1126.3|1127.8|1125|0
1649123150000|2022-04-05 01:45:50||1125||1125||1125.3||1125|0
1649123170000|2022-04-05 01:46:10||1124.8||1125||1125||1124.8|0
1649123220000|2022-04-05 01:47:00||1124.8||1124.8||1124.8||1124.8|0
1649123230000|2022-04-05 01:47:10||1124.3||1124.3||1124.3||1124.3|0
1649123300000|2022-04-05 01:48:20||1124.5||1124.5||1124.5||1124.5|0
1649123320000|2022-04-05 01:48:40||1124.3||1124.8||1124.8||1124.3|0
1649123350000|2022-04-05 01:49:10||1124.5||1124.5||1124.5||1124.5|0
1649123360000|2022-04-05 01:49:20|1127.5||1127.5||1127.5||1127.5||0
1649123410000|2022-04-05 01:50:10||1124.8||1124.8||1124.8||1124.8|0
1649123430000|2022-04-05 01:50:30||1125||1125.3||1125.3||1125|0
1649123470000|2022-04-05 01:51:10|1127.3|1125|1127.3|1125|1127.3|1125|1127.3|1125|0
1649123480000|2022-04-05 01:51:20||1124.8||1123.8||1124.8||1123.8|0
1649123490000|2022-04-05 01:51:30||1124.3||1124.3||1124.3||1124.3|0
1649123550000|2022-04-05 01:52:30||1123.8||1124||1124||1123.8|0
1649123560000|2022-04-05 01:52:40||1123.8||1124||1124||1123.8|0
1649123670000|2022-04-05 01:54:30||1124.3||1124.3||1124.3||1124.3|0
1649123700000|2022-04-05 01:55:00||1124.5||1124.5||1124.5||1124.5|0
1649123910000|2022-04-05 01:58:30||1124.8||1124.8||1124.8||1124.8|0
1649123920000|2022-04-05 01:58:40||1125||1125||1125||1125|0
1649124060000|2022-04-05 02:01:00||1124.5||1124.5||1124.5||1124.5|0
1649124090000|2022-04-05 02:01:30||1122.8||1123.8||1123.8||1122.8|0
1649124100000|2022-04-05 02:01:40||1124||1124.8||1124.8||1124|0
1649124110000|2022-04-05 02:01:50|1127|1124.5|1127|1124.5|1127|1124.5|1127|1124.5|0
1649124120000|2022-04-05 02:02:00||1123.5||1124.3||1124.3||1123.5|0
1649124170000|2022-04-05 02:02:50||1124.5||1125||1125||1124.5|0
1649124180000|2022-04-05 02:03:00||1125.3||1125.3||1125.3||1125.3|0
1649124200000|2022-04-05 02:03:20||1125||1125||1125||1125|1
1649124290000|2022-04-05 02:04:50||1124.5||1124.8||1124.8||1124.5|0
1649124300000|2022-04-05 02:05:00||1124.5||1124||1124.8||1123.5|0
1649124400000|2022-04-05 02:06:40||1124.3||1124.3||1124.3||1124.3|0
1649124410000|2022-04-05 02:06:50||1124.8||1124.8||1124.8||1124.8|0
1649124420000|2022-04-05 02:07:00||1124.5||1125||1125||1124.5|0
1649124460000|2022-04-05 02:07:40||1124.8||1124.8||1124.8||1124.5|0
1649124470000|2022-04-05 02:07:50||1124.5||1124.8||1124.8||1124.5|0
1649124490000|2022-04-05 02:08:10||1125||1125||1125||1125|0
1649124620000|2022-04-05 02:10:20||1124.8||1124.5||1124.8||1124.5|0
1649124630000|2022-04-05 02:10:30||1124.8||1124.8||1124.8||1124.8|0
1649124650000|2022-04-05 02:10:50||1125||1125||1125||1125|0
1649124680000|2022-04-05 02:11:20||1124.5||1124.8||1124.8||1124.5|0
1649124710000|2022-04-05 02:11:50||1124.5||1124.8||1124.8||1124.5|0
1649124740000|2022-04-05 02:12:20||1124.5||1123.8||1124.5||1123.3|0
1649124750000|2022-04-05 02:12:30||1123.5||1123.8||1123.8||1123.5|0
1649124760000|2022-04-05 02:12:40||1123.5||1123.3||1123.8||1123.3|0
1649124770000|2022-04-05 02:12:50||1123.5||1123.3||1123.5||1123.3|0
1649124790000|2022-04-05 02:13:10||1123.5||1123.5||1123.5||1123.5|0
1649124810000|2022-04-05 02:13:30|1126.8|1123.3|1126.8|1123.3|1126.8|1123.5|1126.8|1123.3|0
1649124820000|2022-04-05 02:13:40||1123.5||1123.3||1123.5||1123.3|0
1649124830000|2022-04-05 02:13:50|1126.5||1126.5||1126.5||1126.5||0
1649124840000|2022-04-05 02:14:00|1126.3|1123.5|1126|1123|1126.3|1123.5|1126|1123|0
1649124850000|2022-04-05 02:14:10||1122.8||1124||1124||1122.8|0
1649124960000|2022-04-05 02:16:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1
1649124980000|2022-04-05 02:16:20||1123.8||1124||1124||1123.8|1
1649125040000|2022-04-05 02:17:20||1123.5||1123.8||1124||1123.5|1
1649125060000|2022-04-05 02:17:40||1124||1124||1124||1124|0
1649125070000|2022-04-05 02:17:50||1124.3||1124.3||1124.3||1124.3|0
1649125080000|2022-04-05 02:18:00||1124||1124||1124||1124|0
1649125140000|2022-04-05 02:19:00||1123.3||1123.5||1123.5||1123.3|0
1649125160000|2022-04-05 02:19:20||1123.8||1123.8||1123.8||1123.8|0
1649125170000|2022-04-05 02:19:30||1124||1124||1124||1124|0
1649125180000|2022-04-05 02:19:40||1123.8||1124||1124||1123.8|0
1649125190000|2022-04-05 02:19:50||1123.8||1124||1124||1123.8|0
1649125230000|2022-04-05 02:20:30|1128|1124.8|1127.8|1125.3|1128|1125.3|1127.8|1124.5|2
1649125240000|2022-04-05 02:20:40||1125.5||1125.5||1125.5||1125.3|0
1649125250000|2022-04-05 02:20:50||1125||1125.3||1125.5||1125|0
1649125260000|2022-04-05 02:21:00||1125||1125.3||1125.3||1125|0
1649125270000|2022-04-05 02:21:10||1125.5||1125.3||1125.5||1125.3|0
1649125280000|2022-04-05 02:21:20||1125.5||1125.8||1125.8||1125.5|0
1649125290000|2022-04-05 02:21:30||1126||1125.3||1126||1125.3|0
1649125300000|2022-04-05 02:21:40||1125.5||1126||1126||1125.3|0
1649125330000|2022-04-05 02:22:10|1128.5|1126.3|1128.5|1126.3|1128.5|1126.3|1128.5|1126|0
1649125340000|2022-04-05 02:22:20||1126||1126||1126||1126|0
1649125350000|2022-04-05 02:22:30||1126.3||1126.3||1126.3||1126|0
1649125360000|2022-04-05 02:22:40||1126||1126.3||1126.3||1125.8|0
1649125370000|2022-04-05 02:22:50||1126.5||1126.8||1126.8||1126.5|0
1649125390000|2022-04-05 02:23:10||1126.5||1126.5||1126.5||1126.3|1
1649125400000|2022-04-05 02:23:20||1126||1126||1126||1126|0
1649125410000|2022-04-05 02:23:30||1126.5||1126.5||1126.8||1126|0
1649125420000|2022-04-05 02:23:40||1126||1126.5||1126.5||1126|0
1649125430000|2022-04-05 02:23:50||1126.3||1126.5||1126.5||1126.3|2
1649125440000|2022-04-05 02:24:00||1126||1126.5||1126.8||1126|0
1649125450000|2022-04-05 02:24:10||1126.8||1126.5||1126.8||1126.5|0
1649125460000|2022-04-05 02:24:20||1126.8||1126.5||1126.8||1126.5|0
1649125480000|2022-04-05 02:24:40||1126.8||1126.8||1126.8||1126.3|0
1649125490000|2022-04-05 02:24:50||1126.5||1126.5||1127||1126.5|0
1649125500000|2022-04-05 02:25:00||1126.8||1126.5||1126.8||1126.5|0
1649125540000|2022-04-05 02:25:40||1126.3||1126.5||1126.5||1126|0
1649125550000|2022-04-05 02:25:50||1126.3||1126.5||1126.5||1126|0
1649125560000|2022-04-05 02:26:00||1126.3||1126.3||1126.8||1126|0
1649125570000|2022-04-05 02:26:10||1125.8||1126.3||1126.3||1125.8|0
1649125580000|2022-04-05 02:26:20||1126.5||1126.3||1126.5||1126.3|0
1649125590000|2022-04-05 02:26:30||1126||1126||1126||1126|0
1649125610000|2022-04-05 02:26:50||1125.8||1125.8||1125.8||1125.8|0
1649125650000|2022-04-05 02:27:30||1126||1125.8||1126.3||1125.8|0
1649125660000|2022-04-05 02:27:40||1125||1125.5||1125.5||1125|0
1649125670000|2022-04-05 02:27:50||1125.3||1125.5||1125.5||1125.3|0
1649125680000|2022-04-05 02:28:00||1125.3||1125.3||1125.5||1125.3|0
1649125730000|2022-04-05 02:28:50||1125||1125.3||1125.3||1125|0
1649125850000|2022-04-05 02:30:50||1123.5||1124.3||1124.3||1123.5|0
1649125860000|2022-04-05 02:31:00|1128.3||1128.5||1128.5||1128.3||0
1649125870000|2022-04-05 02:31:10|1128.3||1128.5||1128.5||1128.3||0
1649125880000|2022-04-05 02:31:20|1128.3||1128.5||1128.5||1128.3||0
1649125890000|2022-04-05 02:31:30|1128.3||1128.3||1128.5||1128.3||0
1649125900000|2022-04-05 02:31:40|1128.5||1128.5||1128.5||1128.5||0
1649125910000|2022-04-05 02:31:50|1126|1123.8|1126|1123.3|1126|1123.8|1126|1123.3|0
1649125920000|2022-04-05 02:32:00||1123||1123.5||1123.5||1123|0
1649125930000|2022-04-05 02:32:10||1123.8||1123.8||1123.8||1123.8|0
1649126120000|2022-04-05 02:35:20||1123.5||1123.5||1123.5||1123.5|0
1649126190000|2022-04-05 02:36:30||1123||1123||1123||1123|0
1649126200000|2022-04-05 02:36:40||1123.3||1123||1123.3||1123|0
1649126210000|2022-04-05 02:36:50||1122.5||1122.3||1122.8||1121.3|0
1649126220000|2022-04-05 02:37:00||1122.8||1122.5||1122.8||1122.5|0
1649126230000|2022-04-05 02:37:10||1122.8||1122.8||1122.8||1122.5|0
1649126240000|2022-04-05 02:37:20||1122.3||1122.8||1122.8||1122.3|0
1649126280000|2022-04-05 02:38:00||1123||1123||1123||1123|0
1649126290000|2022-04-05 02:38:10||1122.5||1123||1123||1122.5|0
1649126330000|2022-04-05 02:38:50||1122.3||1123||1123||1122.3|0
1649126460000|2022-04-05 02:41:00||1122.5||1122.5||1122.5||1122.3|0
1649126480000|2022-04-05 02:41:20||1122.8||1122.8||1122.8||1122.5|0
1649126490000|2022-04-05 02:41:30||1122.5||1122.5||1122.5||1122.5|0
1649126510000|2022-04-05 02:41:50||1122.8||1122.5||1122.8||1122.5|0
1649126520000|2022-04-05 02:42:00||1122.8||1122.8||1122.8||1122.8|0
1649126530000|2022-04-05 02:42:10||1122.5||1122.8||1122.8||1122.5|0
1649126540000|2022-04-05 02:42:20||1122.5||1122.5||1122.8||1122.5|0
1649126570000|2022-04-05 02:42:50||1122.3||1122.3||1122.3||1121.8|0
1649126580000|2022-04-05 02:43:00||1122.5||1122.5||1122.5||1122.3|0
1649126600000|2022-04-05 02:43:20|1125.8|1122.8|1125.8|1122.3|1125.8|1122.8|1125.8|1121.8|0
1649126610000|2022-04-05 02:43:30||1122||1122.3||1122.3||1122|0
1649126620000|2022-04-05 02:43:40||1122||1122||1122.3||1122|0
1649126630000|2022-04-05 02:43:50||1121.8||1122.3||1122.3||1121.8|0
1649126640000|2022-04-05 02:44:00||1122||1122.3||1122.3||1122|0
1649126650000|2022-04-05 02:44:10||1122||1122||1122||1122|0
1649126660000|2022-04-05 02:44:20||1122.3||1122.3||1122.3||1122.3|0
1649126670000|2022-04-05 02:44:30||1122.8||1122||1122.8||1121.8|0
1649126680000|2022-04-05 02:44:40||1122.5||1122.5||1122.5||1122|0
1649126720000|2022-04-05 02:45:20||1123||1122.8||1123||1122.3|0
1649126730000|2022-04-05 02:45:30||1122.5||1122.8||1122.8||1122.5|0
1649126760000|2022-04-05 02:46:00||1123||1122.8||1123||1122.8|0
1649126780000|2022-04-05 02:46:20||1122.5||1122.8||1122.8||1122.5|0
1649126860000|2022-04-05 02:47:40||1122.3||1122.8||1122.8||1122.3|0
1649126890000|2022-04-05 02:48:10||1123||1123.3||1123.3||1123|0
1649126910000|2022-04-05 02:48:30||1123.5||1123.3||1123.5||1123.3|0
1649126930000|2022-04-05 02:48:50||1123||1123.8||1123.8||1123|0
1649126940000|2022-04-05 02:49:00|1127|1124|1127|1124.3|1127|1124.3|1126.8|1124|1
1649126950000|2022-04-05 02:49:10|1127.8|1124.5|1128.5|1125.3|1128.5|1125.3|1127.8|1124.5|0
1649126960000|2022-04-05 02:49:20||1125.5||1125.8||1126||1125.5|0
1649126970000|2022-04-05 02:49:30||1126||1126||1126||1125.8|0
1649127030000|2022-04-05 02:50:30||1125.5||1125.5||1125.5||1125.5|0
1649127090000|2022-04-05 02:51:30||1125.3||1125.5||1125.5||1125.3|0
1649127100000|2022-04-05 02:51:40||1125.3||1125.3||1125.3||1125.3|0
1649127150000|2022-04-05 02:52:30|1128.3|1124.8|1128.3|1124.8|1128.3|1124.8|1128.3|1124.5|0
1649127160000|2022-04-05 02:52:40||1124.5||1124.8||1124.8||1124.5|0
1649127180000|2022-04-05 02:53:00||1126||1125.5||1126.5||1125.5|2
1649127200000|2022-04-05 02:53:20||1125.3||1125.3||1125.3||1125.3|0
1649127250000|2022-04-05 02:54:10|1128|1125.8|1127.8|1124.8|1128|1125.8|1127.8|1124.8|1
1649127260000|2022-04-05 02:54:20||1124.5||1124.5||1124.5||1124.5|0
1649127270000|2022-04-05 02:54:30||1123.8||1124.3||1124.3||1123.8|0
1649127300000|2022-04-05 02:55:00||1124||1125||1125||1124|0
1649127330000|2022-04-05 02:55:30|1128.3|1126|1127.5|1124.3|1128.3|1126.3|1127.3|1124.3|1
1649127350000|2022-04-05 02:55:50||1125.3||1124.3||1125.3||1124|0
1649127360000|2022-04-05 02:56:00||1124.8||1124.8||1124.8||1124.8|0
1649127410000|2022-04-05 02:56:50|1127|1124|1127|1123.3|1127|1125|1127|1123.3|1
1649127420000|2022-04-05 02:57:00|1126.8|1123|1126.8|1123|1126.8|1123|1126.8|1123|0
1649127430000|2022-04-05 02:57:10|1127||1127||1127||1127||0
1649127450000|2022-04-05 02:57:30||1123.3||1123.3||1123.3||1123.3|0
1649127500000|2022-04-05 02:58:20|1126.5|1124|1126.5|1124|1126.5|1124|1126.5|1124|1
1649127530000|2022-04-05 02:58:50|1126.8|1124.3|1126|1123.3|1126.8|1124.3|1126|1123.3|0
1649127540000|2022-04-05 02:59:00|1126.3|1123.5|1126.5|1123.8|1126.5|1123.8|1126|1123.5|0
1649127570000|2022-04-05 02:59:30|1126.3|1123.5|1126.3|1123.3|1126.3|1123.5|1126.3|1123.3|0
1649127580000|2022-04-05 02:59:40||1123.5||1123.5||1123.5||1123.5|0
1649127590000|2022-04-05 02:59:50||1123.3||1123.3||1123.3||1123.3|0
1649127600000|2022-04-05 03:00:00||1124.5||1124.5||1124.5||1124.5|0
1649127610000|2022-04-05 03:00:10||1123.3||1123.3||1123.3||1123.3|1
1649127660000|2022-04-05 03:01:00||1123||1123.3||1123.3||1123|0
1649127670000|2022-04-05 03:01:10||1123||1123||1123.3||1123|0
1649127680000|2022-04-05 03:01:20||1123.3||1123.3||1123.3||1123.3|0
1649127690000|2022-04-05 03:01:30|1125.8|1123|1125.8|1122.8|1125.8|1123|1125.8|1122.5|0
1649127700000|2022-04-05 03:01:40||1122.5||1122.8||1122.8||1122.5|0
1649127720000|2022-04-05 03:02:00||1124.3||1122.8||1124.3||1122.8|1
1649127800000|2022-04-05 03:03:20||1123.3||1123.3||1123.3||1123.3|0
1649127820000|2022-04-05 03:03:40||1123||1122.5||1123||1122.5|0
1649127830000|2022-04-05 03:03:50||1122.8||1122.8||1122.8||1122.8|0
1649127840000|2022-04-05 03:04:00|1125.3|1122.5|1125.3|1122.5|1125.3|1122.5|1125.3|1122.5|1
1649127870000|2022-04-05 03:04:30||1122.3||1122.5||1122.5||1122.3|0
1649127880000|2022-04-05 03:04:40||1122||1122.3||1122.3||1122|0
1649127900000|2022-04-05 03:05:00||1122.5||1122.5||1122.5||1122.5|0
1649127910000|2022-04-05 03:05:10|1125|1122.8|1125|1122.5|1125|1122.8|1125|1122.5|0
1649127920000|2022-04-05 03:05:20|1124.8|1122.3|1124.5|1121.5|1124.8|1122.5|1124.5|1121.5|2
1649127930000|2022-04-05 03:05:30|1124.3||1124.3||1124.3||1124.3||0
1649127940000|2022-04-05 03:05:40|1124.5|1121.8|1124.5|1121.8|1124.5|1121.8|1124.5|1121.8|0
1649127960000|2022-04-05 03:06:00|1124|1122|1124.8|1122|1124.8|1122.8|1124|1122|1
1649127970000|2022-04-05 03:06:10||1121.8||1122||1122||1121.8|0
1649127980000|2022-04-05 03:06:20||1121.8||1122||1122||1121.8|0
1649127990000|2022-04-05 03:06:30||1121.8||1120.5||1121.8||1120.3|0
1649128000000|2022-04-05 03:06:40|1124.5||1124.3||1124.5||1124.3||0
1649128030000|2022-04-05 03:07:10||1121||1120.3||1121||1120.3|0
1649128040000|2022-04-05 03:07:20||1120.5||1120.5||1120.5||1120.5|0
1649128060000|2022-04-05 03:07:40||1120.3||1120.3||1120.3||1120.3|0
1649128070000|2022-04-05 03:07:50|1123.8|1120.5|1123.8|1120.3|1123.8|1120.5|1123.8|1120.3|0
1649128100000|2022-04-05 03:08:20||1120||1120.5||1120.5||1120|0
1649128110000|2022-04-05 03:08:30|1123.3|1120|1123|1120.3|1123.3|1120.5|1123|1120|0
1649128120000|2022-04-05 03:08:40||1120||1120||1120.3||1120|0
1649128130000|2022-04-05 03:08:50||1120.3||1120.3||1120.3||1120.3|0
1649128140000|2022-04-05 03:09:00||1120||1120||1120.5||1120|0
1649128150000|2022-04-05 03:09:10||1120.3||1120.3||1120.3||1120|0
1649128160000|2022-04-05 03:09:20||1120.5||1120.3||1120.5||1120|0
1649128200000|2022-04-05 03:10:00||1119.8||1120||1120.3||1119.8|0
1649128250000|2022-04-05 03:10:50||1120.3||1120.3||1120.3||1120.3|0
1649128270000|2022-04-05 03:11:10|1122.8||1122.8||1122.8||1122.8||0
1649128280000|2022-04-05 03:11:20||1120||1120||1120||1120|0
1649128300000|2022-04-05 03:11:40||1120.3||1120.3||1120.3||1120.3|0
1649128310000|2022-04-05 03:11:50||1119.8||1120||1120.3||1119.8|0
1649128320000|2022-04-05 03:12:00|1123.3|1120.3|1123|1120.5|1123.3|1120.5|1123|1120|0
1649128350000|2022-04-05 03:12:30||1120.8||1120.5||1120.8||1120.5|0
1649128370000|2022-04-05 03:12:50|1122.8|1120.8|1123|1120.5|1123|1120.8|1122.8|1120.3|0
1649128380000|2022-04-05 03:13:00|1122.8|1120.3|1122.8|1120.3|1122.8|1120.3|1122.8|1120.3|0
1649128390000|2022-04-05 03:13:10||1120||1120.3||1120.3||1120|0
1649128400000|2022-04-05 03:13:20||1120||1120||1120.3||1120|0
1649128410000|2022-04-05 03:13:30||1120.3||1120||1120.3||1120|0
1649128430000|2022-04-05 03:13:50||1120.3||1120||1120.3||1120|0
1649128440000|2022-04-05 03:14:00||1120.3||1120||1120.3||1120|0
1649128450000|2022-04-05 03:14:10||1120.3||1120.3||1120.3||1120|0
1649128460000|2022-04-05 03:14:20||1120||1120||1120||1120|0
1649128470000|2022-04-05 03:14:30||1120.3||1120||1120.5||1120|0
1649128480000|2022-04-05 03:14:40||1120.3||1120.3||1120.3||1120|0
1649128490000|2022-04-05 03:14:50||1120||1120.3||1120.3||1120|0
1649128570000|2022-04-05 03:16:10||1120.5||1120.3||1120.8||1120.3|0
1649128580000|2022-04-05 03:16:20|1122.5|1120.5|1122.8|1120.3|1122.8|1120.5|1122.5|1120|0
1649128590000|2022-04-05 03:16:30|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|0
1649128620000|2022-04-05 03:17:00|1122.8|1120.3|1122.8|1120.3|1122.8|1120.3|1122.8|1120.3|0
1649128630000|2022-04-05 03:17:10|1122.5|1120.5|1122.5|1120.5|1122.8|1120.5|1122.5|1120.3|0
1649128680000|2022-04-05 03:18:00|1122.8|1120.8|1122.8|1120.5|1122.8|1120.8|1122.5|1120.5|0
1649128690000|2022-04-05 03:18:10|1123.8|1120.8|1123.5|1121.3|1123.8|1121.5|1123|1120.8|0
1649128740000|2022-04-05 03:19:00||1122||1122||1122||1122|0
1649128800000|2022-04-05 03:20:00|1122.8|1120.5|1122.3|1119.8|1122.8|1120.5|1122|1119|2
1649128810000|2022-04-05 03:20:10|1122||1122||1122||1122||0
1649128820000|2022-04-05 03:20:20|1122.3|1119.3|1122.3|1119.5|1122.3|1119.5|1122|1119.3|0
1649128830000|2022-04-05 03:20:30||1119.8||1119.8||1119.8||1119.8|0
1649128840000|2022-04-05 03:20:40||1120||1120||1120||1120|0
1649128890000|2022-04-05 03:21:30|1122|1120.3|1123.3|1120.8|1123.3|1120.8|1122|1120.3|0
1649128940000|2022-04-05 03:22:20||1121.3||1121||1121.3||1121|0
1649128970000|2022-04-05 03:22:50||1121.3||1121.3||1121.3||1121.3|0
1649128980000|2022-04-05 03:23:00||1121||1121||1121.3||1121|0
1649129000000|2022-04-05 03:23:20|1123|1121.3|1123|1121.3|1123|1121.3|1123|1121|0
1649129010000|2022-04-05 03:23:30|1123.3||1123||1123.3||1123||0
1649129030000|2022-04-05 03:23:50|1123.3||1123.3||1123.3||1123||0
1649129040000|2022-04-05 03:24:00||1121||1121||1121||1121|0
1649129050000|2022-04-05 03:24:10|1123.5|1121.3|1123.5|1121.3|1123.5|1122|1123.5|1121.3|1
1649129100000|2022-04-05 03:25:00||1121||1121||1121||1121|0
1649129120000|2022-04-05 03:25:20|1123.3|1121.3|1123.5|1121|1123.5|1121.3|1123|1121|0
1649129130000|2022-04-05 03:25:30|1123.3||1123.5||1123.5||1123.3||0
1649129140000|2022-04-05 03:25:40||1121.3||1121||1121.3||1121|0
1649129150000|2022-04-05 03:25:50|1123.3||1123.5||1123.5||1123.3||0
1649129160000|2022-04-05 03:26:00|1123.3|1121.3|1123.5|1121|1123.5|1121.3|1123.3|1121|0
1649129170000|2022-04-05 03:26:10|1123||1123.3||1123.3||1123||0
1649129180000|2022-04-05 03:26:20|1123.5||1123.5||1123.5||1123.5||0
1649129190000|2022-04-05 03:26:30|1123.3|1121.3|1123.5|1121.3|1123.5|1121.3|1123.3|1121.3|0
1649129210000|2022-04-05 03:26:50|1123.3|1121|1123.3|1121|1123.5|1121|1123.3|1121|0
1649129220000|2022-04-05 03:27:00|1123.5||1123.5||1123.5||1123.5||0
1649129240000|2022-04-05 03:27:20|1123.3||1123.3||1123.3||1123.3||0
1649129250000|2022-04-05 03:27:30|1123.5||1123.3||1123.5||1123.3||0
1649129260000|2022-04-05 03:27:40|1123.5||1123.3||1123.5||1123.3||0
1649129300000|2022-04-05 03:28:20|1123.5|1121.3|1123.3|1120.8|1123.5|1121.3|1123.3|1120.3|0
1649129310000|2022-04-05 03:28:30||1120.3||1120.3||1120.3||1120.3|0
1649129320000|2022-04-05 03:28:40||1120.5||1120.3||1120.5||1120.3|0
1649129780000|2022-04-05 03:36:20||1119.5||1119.5||1119.5||1119.5|0
1649129860000|2022-04-05 03:37:40|1123||1122.8||1123||1122.8||0
1649129870000|2022-04-05 03:37:50|1123||1123||1123||1122.8||0
1649129960000|2022-04-05 03:39:20|1122.8||1123||1123||1122.8||0
1649129970000|2022-04-05 03:39:30|1122.8|1119.3|1122.5|1119.3|1122.8|1119.3|1122.5|1119|0
1649129980000|2022-04-05 03:39:40||1119||1119.3||1119.3||1119|0
1649129990000|2022-04-05 03:39:50|1123.3|1119.5|1123.3|1119.5|1123.3|1119.5|1123.3|1119.5|0
1649130040000|2022-04-05 03:40:40|1123|1120|1123|1120.3|1123|1120.3|1123|1120|0
1649130050000|2022-04-05 03:40:50||1120||1120||1120||1120|0
1649130070000|2022-04-05 03:41:10|1123.3|1119.8|1123.3|1119.8|1123.3|1119.8|1123.3|1119.8|1
1649130090000|2022-04-05 03:41:30||1119.5||1119.8||1119.8||1119.5|0
1649130110000|2022-04-05 03:41:50|1122.5|1119.5|1123.3|1120|1123.3|1120|1122.5|1119.5|0
1649130120000|2022-04-05 03:42:00||1119.8||1119.8||1119.8||1119.8|0
1649130170000|2022-04-05 03:42:50||1120||1120||1120.3||1120|1
1649130180000|2022-04-05 03:43:00||1120.3||1120||1120.3||1120|0
1649130190000|2022-04-05 03:43:10||1120.3||1120.3||1120.3||1120.3|0
1649130240000|2022-04-05 03:44:00||1120||1120||1120||1120|0
1649130300000|2022-04-05 03:45:00||1121.3||1121.3||1121.3||1121.3|0
1649130380000|2022-04-05 03:46:20|1123|1121.5|1123.3|1121.8|1123.3|1121.8|1123|1121.5|0
1649130390000|2022-04-05 03:46:30|1122.8|1120.5|1123.3|1120.8|1123.3|1120.8|1122.8|1120.3|1
1649130400000|2022-04-05 03:46:40|1123|1120|1123|1120|1123.3|1120.5|1123|1120|0
1649130410000|2022-04-05 03:46:50|1123.3|1120.3|1123|1120.3|1123.3|1120.5|1123|1120|0
1649130420000|2022-04-05 03:47:00|1123.3|1120.5|1123|1120|1123.3|1120.5|1123|1120|0
1649130430000|2022-04-05 03:47:10||1120.3||1120||1120.3||1120|0
1649130450000|2022-04-05 03:47:30|1123.3|1120.3|1123.3|1120.3|1123.3|1120.3|1123.3|1120.3|0
1649130460000|2022-04-05 03:47:40|1123|1120|1123|1120.3|1123.3|1120.3|1123|1120|0
1649130470000|2022-04-05 03:47:50|1122.8|1120|1123|1120|1123|1120.3|1122.5|1120|0
1649130480000|2022-04-05 03:48:00|1123.3|1121|1122.8|1120|1123.3|1121.8|1122.8|1120|1
1649130490000|2022-04-05 03:48:10|1122.5|1119.5|1122.8|1119.8|1122.8|1119.8|1122.5|1119.5|0
1649130500000|2022-04-05 03:48:20|1123|1119.5|1122.5|1120|1123|1120|1122.5|1119.5|0
1649130510000|2022-04-05 03:48:30|1122.8|1120.3|1122.8|1120|1123|1120.3|1122.5|1120|0
1649130520000|2022-04-05 03:48:40|1123|1120.3|1122.5|1120|1123|1120.3|1122.5|1120|0
1649130540000|2022-04-05 03:49:00|1122.8|1120.3|1123.3|1120|1123.3|1120.3|1122.8|1120|0
1649130820000|2022-04-05 03:53:40||1120.3||1120||1120.3||1120|0
1649130830000|2022-04-05 03:53:50||1120.3||1120.3||1120.3||1120|0
1649130840000|2022-04-05 03:54:00||1120||1120||1120||1120|0
1649130930000|2022-04-05 03:55:30||1119.5||1119.5||1119.5||1119|0
1649130970000|2022-04-05 03:56:10||1119.8||1119.8||1119.8||1119.8|0
1649130990000|2022-04-05 03:56:30||1119.5||1119.5||1119.5||1119.5|0
1649131000000|2022-04-05 03:56:40|1123|1119.8|1123.3|1119.8|1123.3|1119.8|1123|1119.8|0
1649131020000|2022-04-05 03:57:00||1119.5||1119.8||1119.8||1119.5|0
1649131080000|2022-04-05 03:58:00||1120||1120.3||1120.5||1120|0
1649131090000|2022-04-05 03:58:10||1120.5||1120.5||1120.5||1120.5|0
1649131110000|2022-04-05 03:58:30||1120||1120.3||1120.5||1120|0
1649131120000|2022-04-05 03:58:40||1120.5||1120.5||1120.5||1120.3|0
1649131140000|2022-04-05 03:59:00|1124.3|1120.8|1124.3|1120.8|1124.3|1121|1124.3|1120.5|0
1649131150000|2022-04-05 03:59:10||1121||1121||1121||1120.8|0
1649131160000|2022-04-05 03:59:20||1121.3||1121||1121.3||1121|0
1649131200000|2022-04-05 04:00:00||1121.3||1121.3||1121.3||1121.3|0
1649131210000|2022-04-05 04:00:10||1121||1121||1121||1121|0
1649131260000|2022-04-05 04:01:00||1120.5||1120.5||1120.5||1120.5|0
1649131460000|2022-04-05 04:04:20||1120.8||1120.8||1120.8||1120.8|0
1649131490000|2022-04-05 04:04:50||1120.5||1120.5||1120.5||1120.5|0
1649131510000|2022-04-05 04:05:10||1120.8||1120.8||1120.8||1120.8|0
1649131520000|2022-04-05 04:05:20||1120.5||1120.5||1120.5||1120.5|0
1649131540000|2022-04-05 04:05:40||1120.8||1120.8||1120.8||1120.8|0
1649131570000|2022-04-05 04:06:10||1120.5||1120.5||1120.5||1120.5|0
1649131590000|2022-04-05 04:06:30|1123.8|1120|1123.8|1120.3|1123.8|1120.3|1123.8|1120|0
1649131820000|2022-04-05 04:10:20|1123.3|1120.5|1123.3|1120|1123.3|1120.5|1123.3|1120|0
1649131850000|2022-04-05 04:10:50|1122.5|1119.5|1122.3|1119.8|1122.5|1119.8|1122.3|1119.5|0
1649131860000|2022-04-05 04:11:00|1122.5|1121|1122.3|1119.5|1122.5|1121|1122.3|1119.5|1
1649131880000|2022-04-05 04:11:20|1122.5|1119.3|1122.3|1119.8|1122.5|1119.8|1122.3|1119|0
1649131900000|2022-04-05 04:11:40|1122.5|1119.5|1122.5|1119.5|1122.5|1119.5|1122.5|1119.5|0
1649131910000|2022-04-05 04:11:50|1122.3|1119.8|1122.3|1119.8|1122.3|1119.8|1122.3|1119.8|0
1649131920000|2022-04-05 04:12:00|1122.5|1119.5|1122.3|1119.5|1122.5|1119.5|1122.3|1119.5|0
1649131940000|2022-04-05 04:12:20||1119.8||1119.3||1119.8||1119.3|0
1649131950000|2022-04-05 04:12:30||1119.5||1119.5||1119.8||1119.5|0
1649131980000|2022-04-05 04:13:00||1119.3||1119.5||1119.5||1119.3|0
1649132010000|2022-04-05 04:13:30||1119.3||1119.5||1119.5||1119.3|0
1649132020000|2022-04-05 04:13:40||1119.3||1119.5||1119.5||1119.3|0
1649132030000|2022-04-05 04:13:50|1122.5|1119.8|1122.5|1119.8|1122.5|1119.8|1122.3|1119.8|0
1649132040000|2022-04-05 04:14:00||1119.3||1119.8||1119.8||1119.3|1
1649132050000|2022-04-05 04:14:10|1122.3||1122.5||1122.5||1122.3||0
1649132060000|2022-04-05 04:14:20|1120.8|1118.3|1122.3|1118.5|1122.5|1118.5|1120.8|1118.3|2
1649132070000|2022-04-05 04:14:30|1117|1113.5|1117|1113.5|1117.3|1113.5|1117|1113.5|20
1649132110000|2022-04-05 04:15:10|1116.3||1116.3||1116.3||1116.3||0
1649132150000|2022-04-05 04:15:50|1115.8||1115.8||1115.8||1115.8||0
1649132170000|2022-04-05 04:16:10||1113.3||1113.3||1113.3||1113.3|0
1649132180000|2022-04-05 04:16:20|1115.5||1115.5||1115.5||1115.5||0
1649132260000|2022-04-05 04:17:40|1116||1116||1116||1116||0
1649132290000|2022-04-05 04:18:10|1116.8||1116.5||1116.8||1116.5||0
1649132310000|2022-04-05 04:18:30||1113.8||1113.5||1113.8||1113.3|0
1649132500000|2022-04-05 04:21:40||1113.3||1113.5||1113.5||1113.3|2
1649132540000|2022-04-05 04:22:20|1116.3|1113.3|1116.3|1113.5|1116.3|1113.5|1116.3|1113.3|0
1649132680000|2022-04-05 04:24:40||1113.8||1113.8||1113.8||1113.8|0
1649132700000|2022-04-05 04:25:00|1116.5|1116.5|1118.5|1114.3|1118.5|1116.5|1116.5|1113.8|2
1649132710000|2022-04-05 04:25:10||1113.8||1114||1114||1113.8|0
1649132760000|2022-04-05 04:26:00||1114.5||1116.5||1116.5||1114.5|0
1649132970000|2022-04-05 04:29:30||1117||1117||1117||1117|0
1649132980000|2022-04-05 04:29:40|1118.8|1117.3|1118.8|1117.5|1118.8|1117.5|1118.8|1117.3|1
1649133000000|2022-04-05 04:30:00|1119|1115.8|1118.8|1115.3|1119.3|1115.8|1118.8|1115|1
1649133020000|2022-04-05 04:30:20|1119.3|1115.5|1119.3|1115.8|1119.3|1115.8|1119.3|1115.5|0
1649133030000|2022-04-05 04:30:30||1116||1116||1116||1116|0
1649133040000|2022-04-05 04:30:40||1116.3||1116.3||1116.3||1116.3|0
1649133050000|2022-04-05 04:30:50||1115.8||1116||1116||1115.8|0
1649133060000|2022-04-05 04:31:00|1119.5|1116.5|1120.3|1118.3|1120.3|1118.3|1119.5|1116.5|0
1649133070000|2022-04-05 04:31:10|1120.8|1116.5|1120.8|1116.5|1120.8|1116.5|1120.8|1116.5|1
1649133100000|2022-04-05 04:31:40||1116||1116.3||1116.3||1116|0
1649133130000|2022-04-05 04:32:10||1116.5||1116.5||1116.5||1116.5|1
1649133140000|2022-04-05 04:32:20||1115.8||1116||1116||1115.8|0
1649133160000|2022-04-05 04:32:40||1115.8||1115.8||1115.8||1115.8|0
1649133240000|2022-04-05 04:34:00||1117||1117||1117||1117|0
1649133410000|2022-04-05 04:36:50|1120.5|1116|1119.8|1116|1120.5|1116|1119.8|1116|1
1649133450000|2022-04-05 04:37:30||1115.8||1115.8||1115.8||1115.8|0
1649133470000|2022-04-05 04:37:50|1119.5|1116|1119.5|1116|1119.5|1116|1119.5|1116|0
1649133590000|2022-04-05 04:39:50|1119.8|1115.8|1119.8|1118|1119.8|1118|1119.8|1115.8|0
1649133840000|2022-04-05 04:44:00|1119.5|1118.3|1119.5|1116.8|1119.5|1118.3|1119.5|1116.8|1
1649133850000|2022-04-05 04:44:10|1119|1116.5|1119|1116.5|1119|1116.5|1119|1116.5|0
1649133890000|2022-04-05 04:44:50|1119.3||1119.3||1119.3||1119.3||0
1649133910000|2022-04-05 04:45:10|1120.3|1117|1121|1117|1121|1117|1120.3|1117|2
1649133940000|2022-04-05 04:45:40|1120.8||1120.8||1120.8||1120.8||0
1649133980000|2022-04-05 04:46:20|1121.3|1119.3|1121.5|1120|1121.5|1120|1121.3|1119.3|0
1649133990000|2022-04-05 04:46:30|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|0
1649134000000|2022-04-05 04:46:40|1121.8|1118.5|1121.5|1118.5|1121.8|1118.5|1121.5|1118.5|1
1649134040000|2022-04-05 04:47:20|1121.8||1121.5||1121.8||1121.5||0
1649134060000|2022-04-05 04:47:40|1121.8||1121.8||1121.8||1121.8||0
1649134070000|2022-04-05 04:47:50|1121.5||1121.5||1121.5||1121.5||0
1649134120000|2022-04-05 04:48:40|1122|1117.5|1122|1117.8|1122|1118.8|1122|1117.5|1
1649134250000|2022-04-05 04:50:50|1122.3|1117.5|1122|1117.5|1122.3|1117.5|1121.8|1117.5|0
1649134350000|2022-04-05 04:52:30|1122.3||1122||1122.3||1122||0
1649134360000|2022-04-05 04:52:40|1122.3||1122||1122.3||1122||0
1649134400000|2022-04-05 04:53:20|1122.3||1122||1122.3||1122||0
1649134440000|2022-04-05 04:54:00||1117.8||1117.8||1117.8||1117.8|0
1649134490000|2022-04-05 04:54:50|1122.3||1122.3||1122.3||1122.3||0
1649134500000|2022-04-05 04:55:00|1122|1117.5|1122|1117.8|1122|1117.8|1122|1117.5|0
1649134510000|2022-04-05 04:55:10|1121.8||1121.8||1121.8||1121.8||0
1649134640000|2022-04-05 04:57:20|1122||1121.8||1122||1121.8||0
1649134650000|2022-04-05 04:57:30|1122.3|1118.3|1122|1118.3|1122.3|1118.3|1122|1118.3|1
1649134660000|2022-04-05 04:57:40||1118||1118.5||1118.5||1118|0
1649134700000|2022-04-05 04:58:20||1119||1118.5||1119||1118.5|0
1649134710000|2022-04-05 04:58:30||1118.3||1118.5||1118.5||1118.3|0
1649134730000|2022-04-05 04:58:50||1119||1119||1119||1119|0
1649134850000|2022-04-05 05:00:50|1122.5|1119.3|1122.5|1119|1122.5|1119.3|1122.5|1119|0
1649134860000|2022-04-05 05:01:00||1119.3||1119.3||1119.3||1119|0
1649134870000|2022-04-05 05:01:10||1119||1119||1119||1119|0
1649134880000|2022-04-05 05:01:20||1119.3||1119.3||1119.3||1119.3|0
1649134890000|2022-04-05 05:01:30|1122.3|1119|1122.3|1118.3|1122.3|1119|1122.3|1118.3|0
1649134900000|2022-04-05 05:01:40||1119||1119.3||1119.3||1119|0
1649134920000|2022-04-05 05:02:00|1122.5||1122.5||1122.5||1122.5||0
1649134990000|2022-04-05 05:03:10||1120.3||1120.3||1120.3||1120.3|0
1649135020000|2022-04-05 05:03:40|1122.3|1121|1123.3|1119.8|1123.3|1121|1122.3|1119.8|1
1649135040000|2022-04-05 05:04:00|1122.8|1119.5|1122.8|1119|1123|1119.5|1122.5|1118.8|0
1649135050000|2022-04-05 05:04:10|1121.8|1117.8|1122|1117.8|1122|1117.8|1121.8|1117.8|1
1649135060000|2022-04-05 05:04:20|1121.8||1121.8||1121.8||1121.8||0
1649135070000|2022-04-05 05:04:30|1121.5|1117.5|1121.8|1117.8|1121.8|1117.8|1121.5|1117.5|0
1649135080000|2022-04-05 05:04:40|1121.5|1118|1121.8|1118|1121.8|1118|1121.5|1118|0
1649135090000|2022-04-05 05:04:50|1121.5||1121.5||1121.5||1121||0
1649135100000|2022-04-05 05:05:00|1121.3|1117.8|1121.5|1118|1121.5|1118|1121.3|1117.8|0
1649135110000|2022-04-05 05:05:10|1121.3|1117.8|1121.5|1117.8|1121.5|1118|1121.3|1117.8|0
1649135130000|2022-04-05 05:05:30|1122||1122||1122||1122||0
1649135160000|2022-04-05 05:06:00|1120|1116.8|1120|1116.8|1120|1116.8|1120|1116.8|1
1649135170000|2022-04-05 05:06:10|1120.8|1119.3|1121.5|1119.3|1121.5|1119.3|1120.8|1119.3|0
1649135190000|2022-04-05 05:06:30|1122|1120|1122|1120|1122|1120|1122|1120|0
1649135200000|2022-04-05 05:06:40|1122.3|1120.8|1122|1117.5|1122.3|1120.8|1122|1117.5|1
1649135220000|2022-04-05 05:07:00||1117.8||1117.8||1117.8||1117.8|0
1649135230000|2022-04-05 05:07:10||1117.5||1117.5||1117.5||1117.5|0
1649135250000|2022-04-05 05:07:30|1121.3|1117.3|1121.3|1117.3|1121.3|1117.3|1121.3|1117.3|0
1649135280000|2022-04-05 05:08:00|1121||1121||1121||1121||0
1649135290000|2022-04-05 05:08:10|1121.3||1121.3||1121.3||1121.3||0
1649135340000|2022-04-05 05:09:00|1120.3|1116.8|1120.5|1116.5|1120.5|1116.8|1120.3|1116.5|0
1649135350000|2022-04-05 05:09:10|1121|1117|1121|1117|1121|1117|1121|1117|0
1649135360000|2022-04-05 05:09:20||1117.5||1117.5||1117.5||1117.5|0
1649135610000|2022-04-05 05:13:30|1120.5|1116.8|1121|1117|1121|1117|1120.5|1116.8|0
1649135760000|2022-04-05 05:16:00|1120.8|1116.8|1120.8|1116.8|1120.8|1116.8|1120.8|1116.8|0
1649135800000|2022-04-05 05:16:40|1120.3|1116.5|1120.3|1116.5|1120.3|1116.5|1120.3|1116.5|2
1649135850000|2022-04-05 05:17:30|1119.8|1116.3|1119.8|1116.3|1119.8|1116.3|1119.8|1116.3|0
1649135860000|2022-04-05 05:17:40|1118.8|1116.5|1119.3|1116.3|1119.3|1116.5|1118.8|1116.3|2
1649135870000|2022-04-05 05:17:50||1116.5||1116.5||1116.5||1116.5|0
1649135880000|2022-04-05 05:18:00||1116.3||1116.3||1116.3||1116.3|0
1649135940000|2022-04-05 05:19:00|1119.5|1117|1119.3|1116|1119.5|1117|1119.3|1116|1
1649135960000|2022-04-05 05:19:20||1116.3||1116.3||1116.3||1116.3|0
1649136020000|2022-04-05 05:20:20|1119.5|1116|1119.3|1116|1119.5|1116|1119.3|1116|0
1649136030000|2022-04-05 05:20:30|1118.5|1115.8|1118.5|1115.8|1118.8|1115.8|1118.5|1115.8|0
1649136040000|2022-04-05 05:20:40|1118.8||1118.8||1118.8||1118.5||0
1649136050000|2022-04-05 05:20:50|1118.5||1118.8||1118.8||1118.5||0
1649136060000|2022-04-05 05:21:00|1118.5||1118.5||1118.5||1118.5||0
1649136090000|2022-04-05 05:21:30|1118.3||1118||1118.3||1118||0
1649136100000|2022-04-05 05:21:40|1118.3||1118.3||1118.3||1118.3||0
1649136110000|2022-04-05 05:21:50|1118||1118||1118.3||1118||0
1649136250000|2022-04-05 05:24:10|1118.5|1116.5|1119.8|1116.3|1119.8|1118.3|1118.5|1116.3|1
1649136260000|2022-04-05 05:24:20|1120||1120||1120||1120||0
1649136270000|2022-04-05 05:24:30||1116||1116||1116.3||1116|0
1649136310000|2022-04-05 05:25:10||1116.3||1116||1116.3||1116|0
1649136340000|2022-04-05 05:25:40||1116.8||1116.8||1116.8||1116.8|0
1649136390000|2022-04-05 05:26:30||1116||1116.5||1116.5||1116|0
1649136460000|2022-04-05 05:27:40|1119.8||1119.8||1119.8||1119.8||0
1649136470000|2022-04-05 05:27:50||1116.3||1116.3||1116.5||1116.3|0
1649136480000|2022-04-05 05:28:00||1116.5||1116.8||1116.8||1116.5|0
1649136490000|2022-04-05 05:28:10||1116.5||1116.5||1116.5||1116.5|0
1649136560000|2022-04-05 05:29:20||1116.8||1116.8||1116.8||1116.8|0
1649136580000|2022-04-05 05:29:40|1119.3|1116|1119.3|1116.5|1119.3|1116.5|1119.3|1116|2
1649136590000|2022-04-05 05:29:50|1119|1116.3|1119|1116|1119|1116.3|1119|1116|0
1649136600000|2022-04-05 05:30:00|1119.3|1116.3|1119.3|1116.3|1119.3|1116.3|1119.3|1116.3|0
1649136620000|2022-04-05 05:30:20|1119.8|1116|1120|1116.5|1120|1116.5|1119.8|1116|0
1649136630000|2022-04-05 05:30:30|1119.8||1119.8||1119.8||1119.8||0
1649136660000|2022-04-05 05:31:00|1120||1120||1120||1120||0
1649136680000|2022-04-05 05:31:20|1119.8|1116.3|1119.5|1116.5|1119.8|1116.5|1119.3|1116.3|1
1649136700000|2022-04-05 05:31:40|1119.8||1119.8||1119.8||1119.8||0
1649136710000|2022-04-05 05:31:50||1117.5||1117.5||1117.5||1117.5|0
1649136720000|2022-04-05 05:32:00|1120|1116.5|1119.8|1116.3|1120|1116.5|1119.8|1116|1
1649136740000|2022-04-05 05:32:20|1119.5||1119.5||1119.5||1119.5||5
1649136750000|2022-04-05 05:32:30||1116||1116.5||1116.5||1116|0
1649136770000|2022-04-05 05:32:50|1119.8||1119.8||1119.8||1119.8||0
1649136870000|2022-04-05 05:34:30|||||||||6
1649136880000|2022-04-05 05:34:40|1119||1119||1119||1119||0
1649136900000|2022-04-05 05:35:00|1119.5|1115.8|1118.5|1115.8|1119.5|1115.8|1118.5|1115.8|0
1649136920000|2022-04-05 05:35:20|||||||||2
1649136930000|2022-04-05 05:35:30|1118.8||1118.8||1118.8||1118.8||0
1649136940000|2022-04-05 05:35:40|1118.5||1118.8||1118.8||1118.5||0
1649136950000|2022-04-05 05:35:50|1118.5||1118||1118.5||1117.5||0
1649136990000|2022-04-05 05:36:30|1118.3||1118.3||1118.3||1118||0
1649137010000|2022-04-05 05:36:50|1118||1118||1118.3||1118||0
1649137020000|2022-04-05 05:37:00|1118.3|1116.5|1118.8|1117|1118.8|1117|1118.3|1116.5|0
1649137100000|2022-04-05 05:38:20|1119.5|1118|1120|1118|1120|1118|1119.5|1118|0
1649137110000|2022-04-05 05:38:30||1115.8||1116.3||1116.3||1115.8|1
1649137120000|2022-04-05 05:38:40|1120.3|1116.8|1120|1116.8|1120.3|1116.8|1120|1116.5|0
1649137130000|2022-04-05 05:38:50||1116.3||1116.5||1116.5||1116.3|0
1649137140000|2022-04-05 05:39:00||1116.8||1116.8||1116.8||1116.8|0
1649137150000|2022-04-05 05:39:10|1120.3||1120.3||1120.3||1120.3||0
1649137160000|2022-04-05 05:39:20|1120|1117|1120.3|1116.5|1120.3|1117|1120|1116.5|0
1649137170000|2022-04-05 05:39:30|1120||1120||1120||1120||0
1649137200000|2022-04-05 05:40:00|1120.3|1117.5|1120.5|1118.8|1120.5|1118.8|1120|1117.5|0
1649137210000|2022-04-05 05:40:10|1120.8|1119.3|1120.8|1117.8|1121.3|1119.8|1120.8|1117.8|1
1649137220000|2022-04-05 05:40:20|1121||1120.8||1121||1120.8||0
1649137230000|2022-04-05 05:40:30|1121|1118|1121.3|1117.5|1121.3|1118|1120.8|1117.3|0
1649137240000|2022-04-05 05:40:40|1121|1117.3|1121|1117.5|1121|1117.8|1121|1117.3|0
1649137260000|2022-04-05 05:41:00|1121.3|1117|1121.3|1117.8|1121.3|1117.8|1121.3|1117|0
1649137290000|2022-04-05 05:41:30||1117||1117.5||1117.5||1117|0
1649137300000|2022-04-05 05:41:40||1117||1117.5||1117.5||1117|0
1649137310000|2022-04-05 05:41:50|1120.5|1117.3|1121.3|1117.3|1121.3|1117.3|1120.5|1117.3|0
1649137320000|2022-04-05 05:42:00||1117.5||1117.5||1117.5||1117.5|0
1649137330000|2022-04-05 05:42:10||1117.3||1117.5||1117.5||1117.3|0
1649137360000|2022-04-05 05:42:40||1117.3||1117.3||1117.5||1117.3|0
1649137380000|2022-04-05 05:43:00||1117||1117.5||1117.5||1117|0
1649137390000|2022-04-05 05:43:10||1117||1117.5||1117.5||1117|0
1649137450000|2022-04-05 05:44:10|1121||1121||1121||1121||0
1649137460000|2022-04-05 05:44:20||1117.3||1117.3||1117.5||1117.3|0
1649137470000|2022-04-05 05:44:30|1121.3|1117.8|1121.3|1117.8|1121.3|1117.8|1121.3|1117.8|0
1649137510000|2022-04-05 05:45:10||1117.5||1118.3||1118.3||1117.5|0
1649137520000|2022-04-05 05:45:20||1118||1118||1118||1118|0
1649137550000|2022-04-05 05:45:50||1118.3||1118.3||1118.3||1118.3|0
1649137560000|2022-04-05 05:46:00|1120.8|1118|1120.8|1118.3|1120.8|1118.3|1120.8|1118|0
1649137600000|2022-04-05 05:46:40|1121.3|1117.8|1121.3|1118|1121.3|1118|1121.3|1117.8|0
1649137610000|2022-04-05 05:46:50|1121||1121||1121||1121||0
1649137670000|2022-04-05 05:47:50||1118.5||1118.5||1118.5||1118.5|0
1649137680000|2022-04-05 05:48:00|1120.8|1118|1120.8|1118|1120.8|1118|1120.8|1118|0
1649137690000|2022-04-05 05:48:10|1121|1118.3|1121|1118.5|1121|1118.5|1121|1118|0
1649137710000|2022-04-05 05:48:30|1120.8||1120.8||1120.8||1120.8||0
1649137720000|2022-04-05 05:48:40|1121||1121||1121||1121||0
1649137740000|2022-04-05 05:49:00||1118.8||1118.8||1118.8||1118.8|0
1649137760000|2022-04-05 05:49:20||1119.5||1119.5||1119.5||1119.5|0
1649137830000|2022-04-05 05:50:30|1121.3||1121.3||1121.3||1121.3||1
1649137880000|2022-04-05 05:51:20|1122|1119|1122.3|1119.3|1122.3|1119.3|1122|1119|5
1649137890000|2022-04-05 05:51:30|1122.8|1119|1122.8|1119|1122.8|1119|1122.5|1119|0
1649137900000|2022-04-05 05:51:40||1119.3||1119||1119.3||1119|0
1649137940000|2022-04-05 05:52:20|1123||1122.8||1123||1122.8||0
1649137960000|2022-04-05 05:52:40||1119.8||1119.8||1119.8||1119.8|0
1649137990000|2022-04-05 05:53:10|1123.5||1123.5||1123.5||1123.5||1
1649138000000|2022-04-05 05:53:20|1123.3||1123.3||1123.3||1123.3||0
1649138010000|2022-04-05 05:53:30|1123.5||1123.5||1123.5||1123.5||0
1649138030000|2022-04-05 05:53:50|1123||1123||1123||1123||0
1649138040000|2022-04-05 05:54:00|1122.5||1122.8||1122.8||1122.5||0
1649138050000|2022-04-05 05:54:10|1123|1120.8|1123.5|1120.8|1123.8|1120.8|1122.8|1120.8|5
1649138060000|2022-04-05 05:54:20|1123.8||1123.5||1123.8||1123.5||0
1649138090000|2022-04-05 05:54:50|1124.3|1120|1124.3|1120|1124.3|1120|1124.3|1120|4
1649138160000|2022-04-05 05:56:00||1120.8||1121.5||1121.5||1120.8|0
1649138170000|2022-04-05 05:56:10||1121.8||1122.5||1122.5||1121.8|0
1649138180000|2022-04-05 05:56:20||1122.8||1120||1122.8||1120|1
1649138230000|2022-04-05 05:57:10||1120.5||1120.5||1120.5||1120.5|0
1649138240000|2022-04-05 05:57:20||1120.8||1120.8||1120.8||1120.8|0
1649138260000|2022-04-05 05:57:40|1125.5|1121|1125.5|1121|1125.5|1121|1125.5|1121|43
1649138270000|2022-04-05 05:57:50|1125.3|1120.8|1125.5|1120.8|1125.8|1120.8|1125.3|1120.5|1
1649138280000|2022-04-05 05:58:00||1121.3||1121||1121.3||1121|0
1649138290000|2022-04-05 05:58:10|1125.8|1121.3|1125.8|1121.5|1125.8|1121.5|1125.8|1121.3|5
1649138300000|2022-04-05 05:58:20|1126||1126||1126||1126||2
1649138310000|2022-04-05 05:58:30|1126.8|1122.3|1126.8|1124.3|1126.8|1124.3|1126.8|1122.3|1
1649138320000|2022-04-05 05:58:40|1127.3|1124|1127.3|1124|1127.3|1124|1127.3|1124|1
1649138330000|2022-04-05 05:58:50||1124.3||1124.3||1124.3||1124|0
1649138370000|2022-04-05 05:59:30||1123.8||1123.8||1123.8||1123.8|0
1649138380000|2022-04-05 05:59:40||1123.5||1123.5||1123.5||1123.5|0
1649138390000|2022-04-05 05:59:50|1126.8|1123.8|1127.3|1123.8|1127.3|1123.8|1126.8|1123.8|1
1649138400000|2022-04-05 06:00:00|1127.5|1124.5|1127.8|1124.5|1127.8|1124.5|1127.5|1124.5|0
1649138410000|2022-04-05 06:00:10|1128.8|1125.3|1128.5|1125|1128.8|1125.5|1128.5|1125|0
1649138450000|2022-04-05 06:00:50|1127.8|1124|1127.5|1124.3|1127.8|1124.3|1127.5|1124|0
1649138460000|2022-04-05 06:01:00||1124||1124.3||1124.3||1124|0
1649138470000|2022-04-05 06:01:10||1124.5||1124.5||1124.5||1124.5|0
1649138480000|2022-04-05 06:01:20|1128.8|1124.3|1128.8|1125.5|1129|1125.8|1128.8|1124.3|0
1649138490000|2022-04-05 06:01:30|1129|1125|1128.8|1125.5|1129|1126|1128.8|1125|1
1649138500000|2022-04-05 06:01:40|1129|1125.8|1130.5|1127.8|1130.5|1127.8|1129|1125.5|0
1649138510000|2022-04-05 06:01:50|1130.3|1128|1130.3|1127.3|1130.5|1128|1130|1126.8|2
1649138520000|2022-04-05 06:02:00|1130.5|1127.5|1130.3|1127.3|1130.5|1127.5|1130.3|1127|0
1649138530000|2022-04-05 06:02:10|1130.8|1127.8|1130.5|1127.8|1130.8|1127.8|1130.5|1127.3|0
1649138540000|2022-04-05 06:02:20|1130.3|1127.3|1129.5|1126.8|1130.3|1127.3|1129.3|1126.8|0
1649138560000|2022-04-05 06:02:40||1127||1127||1127||1127|0
1649138580000|2022-04-05 06:03:00|1129.3|1125.8|1129.3|1125.8|1129.3|1125.8|1129.3|1125.8|0
1649138590000|2022-04-05 06:03:10|1128.8||1128.8||1128.8||1128.8||0
1649138600000|2022-04-05 06:03:20|1128.5|1125|1128|1125.3|1128.5|1125.3|1128|1125|0
1649138610000|2022-04-05 06:03:30|1128.3|1125|1128|1125.3|1128.3|1125.8|1128|1125|0
1649138620000|2022-04-05 06:03:40|1128.5|1125|1128.5|1126|1128.5|1126|1128.5|1125|0
1649138630000|2022-04-05 06:03:50||1126.8||1126.8||1126.8||1126.8|0
1649138640000|2022-04-05 06:04:00||1126||1126.3||1126.8||1126|2
1649138660000|2022-04-05 06:04:20|1129|1126.5|1129|1126|1129|1126.8|1129|1126|0
1649138670000|2022-04-05 06:04:30|1128.8||1128.3||1128.8||1128.3||2
1649138680000|2022-04-05 06:04:40||1125.5||1125.5||1125.8||1125.5|0
1649138690000|2022-04-05 06:04:50|1127.8|1125|1128.3|1125.3|1128.3|1125.5|1127.8|1124.8|0
1649138700000|2022-04-05 06:05:00|1127.8|1125.5|1127.8|1125.3|1127.8|1125.5|1127.8|1124.8|0
1649138710000|2022-04-05 06:05:10||1125||1125.3||1125.3||1125|1
1649138720000|2022-04-05 06:05:20||1125||1125.3||1125.3||1125|0
1649138730000|2022-04-05 06:05:30|||||||||1
1649138740000|2022-04-05 06:05:40||1125.5||1125.3||1125.5||1125|0
1649138750000|2022-04-05 06:05:50||1125||1125.3||1125.3||1125|0
1649138760000|2022-04-05 06:06:00|1127.5|1124.8|1127.3|1124.8|1127.5|1124.8|1127.3|1124.8|0
1649138770000|2022-04-05 06:06:10||1125||1124.8||1125||1124.5|0
1649138820000|2022-04-05 06:07:00||1124.5||1124.8||1124.8||1124.5|0
1649138830000|2022-04-05 06:07:10||1124.5||1124.5||1124.5||1124.5|0
1649138870000|2022-04-05 06:07:50||1124.8||1124.8||1124.8||1124.8|0
1649138880000|2022-04-05 06:08:00|1126.3|1124.3|1125.8|1124|1126.3|1124.5|1125.8|1124|1
1649138890000|2022-04-05 06:08:10||1123.8||1123.8||1123.8||1123.8|0
1649138900000|2022-04-05 06:08:20|1126.8|1124|1126.5|1124|1126.8|1124|1126.5|1124|0
1649138920000|2022-04-05 06:08:40|1126.3|1123.8|1126|1123.8|1126.3|1123.8|1126|1123.8|0
1649138930000|2022-04-05 06:08:50|1125.8||1126||1126||1125.8||0
1649138950000|2022-04-05 06:09:10|1126.3||1126.3||1126.3||1126.3||1
1649138960000|2022-04-05 06:09:20|1126.5||1126||1126.5||1126||0
1649138970000|2022-04-05 06:09:30||1124||1124||1124||1124|0
1649138980000|2022-04-05 06:09:40|1125.8|1123.8|1125.8|1123.8|1125.8|1124|1125.8|1123.8|0
1649138990000|2022-04-05 06:09:50|1126|1124|1126.5|1124|1126.5|1124|1126|1123.8|0
1649139000000|2022-04-05 06:10:00|1126|1123.8|1126|1123.8|1126|1124|1126|1123.8|0
1649139010000|2022-04-05 06:10:10||1124||1124||1124||1123.8|0
1649139020000|2022-04-05 06:10:20||1123.8||1124||1124||1123.8|0
1649139040000|2022-04-05 06:10:40||1123.8||1123.5||1123.8||1123.5|0
1649139070000|2022-04-05 06:11:10|1125.5||1125.8||1125.8||1125.5||1
1649139080000|2022-04-05 06:11:20|1126|1123.8|1126|1123.8|1126|1123.8|1126|1123.5|2
1649139090000|2022-04-05 06:11:30||1123.5||1123.5||1123.5||1123.5|0
1649139100000|2022-04-05 06:11:40|1125.8||1125.8||1125.8||1125.8||0
1649139120000|2022-04-05 06:12:00||1123.8||1123.5||1123.8||1123.5|0
1649139130000|2022-04-05 06:12:10||1123.8||1123.5||1123.8||1123.5|0
1649139160000|2022-04-05 06:12:40|1125.5||1125.5||1125.5||1125.5||0
1649139170000|2022-04-05 06:12:50||1123.8||1123.8||1123.8||1123.5|0
1649139180000|2022-04-05 06:13:00||1123.5||1123.5||1123.8||1123.5|0
1649139190000|2022-04-05 06:13:10||1123.8||1123.8||1123.8||1123.8|0
1649139200000|2022-04-05 06:13:20|1126|1124.8|1126.8|1124.3|1127|1124.8|1126|1124.3|0
1649139210000|2022-04-05 06:13:30|1127||1127||1127||1127||0
1649139220000|2022-04-05 06:13:40|1126.8||1126.8||1126.8||1126.8||0
1649139240000|2022-04-05 06:14:00|1127|1123.8|1127|1123.8|1127|1124.3|1127|1123.8|1
1649139250000|2022-04-05 06:14:10|1127.5|1124.3|1127.5|1124.3|1127.5|1124.8|1127.5|1124|0
1649139280000|2022-04-05 06:14:40|1127.8|1124.8|1128.8|1125.5|1128.8|1125.5|1127.8|1124.8|0
1649139290000|2022-04-05 06:14:50|1128.3|1125.8|1128.3|1125.8|1128.3|1125.8|1128.3|1125.8|0
1649139300000|2022-04-05 06:15:00|1128.5|1126|1128.5|1126|1128.5|1126|1128.5|1126|0
1649139320000|2022-04-05 06:15:20|1128.8|1126.5|1128.5|1126|1128.8|1126.5|1128.3|1125.8|0
1649139330000|2022-04-05 06:15:30|1128.3|1125.8|1128.3|1125.8|1128.8|1125.8|1128.3|1125.8|0
1649139340000|2022-04-05 06:15:40||1125.5||1125.5||1125.5||1125.5|0
1649139350000|2022-04-05 06:15:50|1127.8|1125|1128.3|1125.5|1128.3|1125.5|1127.8|1125|0
1649139360000|2022-04-05 06:16:00||1125.8||1125.8||1126||1125.8|0
1649139380000|2022-04-05 06:16:20|1128||1128||1128.3||1128||0
1649139390000|2022-04-05 06:16:30|1127.8|1125|1128.3|1125|1128.3|1125|1127.8|1125|0
1649139400000|2022-04-05 06:16:40|1128||1127.8||1128||1127.8||0
1649139440000|2022-04-05 06:17:20|1128.5|1125.8|1128.8|1126.3|1128.8|1126.3|1128.3|1125.8|0
1649139460000|2022-04-05 06:17:40||1127.3||1127||1127.3||1127|0
1649139470000|2022-04-05 06:17:50||1126.3||1126.3||1126.3||1126.3|0
1649139480000|2022-04-05 06:18:00||1126.5||1126.8||1126.8||1126.3|0
1649139500000|2022-04-05 06:18:20|1129.3|1127|1129.3|1127|1129.3|1127|1129.3|1127|0
1649139520000|2022-04-05 06:18:40|1129.8|1127.3|1129.5|1127|1129.8|1127.8|1129.5|1127|0
1649139530000|2022-04-05 06:18:50|1129.3||1129.3||1129.3||1129.3||0
1649139540000|2022-04-05 06:19:00|1129.5|1126|1128.8|1126|1129.5|1126|1128.5|1126|0
1649139550000|2022-04-05 06:19:10|1129|1126.3|1129|1126.3|1129.3|1126.3|1129|1126|0
1649139560000|2022-04-05 06:19:20|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|0
1649139570000|2022-04-05 06:19:30|1129|1126.8|1129|1126|1129|1126.8|1129|1126|0
1649139580000|2022-04-05 06:19:40|1129.3|1126.5|1129.3|1126.5|1129.3|1126.5|1129.3|1126.5|0
1649139590000|2022-04-05 06:19:50|1129|1126.3|1129.3|1126.5|1129.3|1126.5|1129|1126.3|0
1649139600000|2022-04-05 06:20:00|1129|1126.3|1129|1126.8|1129.3|1126.8|1129|1126.3|0
1649139610000|2022-04-05 06:20:10|1129.3||1129||1129.3||1129||0
1649139640000|2022-04-05 06:20:40|1128.8||1128.8||1128.8||1128.8||0
1649139650000|2022-04-05 06:20:50|1129.3|1126|1128.8|1126|1129.3|1126|1128.5|1126|0
1649139690000|2022-04-05 06:21:30|1129.3|1126.5|1129.3|1126.5|1129.3|1126.5|1129.3|1126.5|0
1649139700000|2022-04-05 06:21:40||1127||1127||1127||1127|0
1649139710000|2022-04-05 06:21:50|1129.5|1127.5|1129.8|1127.5|1129.8|1127.8|1129.5|1127.5|0
1649139720000|2022-04-05 06:22:00|1130|1128|1130.3|1127.8|1130.8|1128.3|1130|1127.8|0
1649139730000|2022-04-05 06:22:10|1130|1127.5|1129.3|1126.5|1130|1127.5|1129.3|1126.5|0
1649139740000|2022-04-05 06:22:20||1126.3||1126.5||1126.5||1126.3|0
1649139760000|2022-04-05 06:22:40|1129.8|1127|1129.8|1127|1129.8|1127|1129.8|1127|2
1649139780000|2022-04-05 06:23:00||1127.3||1127||1127.3||1127|0
1649139800000|2022-04-05 06:23:20|1129.5||1129.5||1129.5||1129.5||0
1649139810000|2022-04-05 06:23:30|1129.3|1126|1129|1126.5|1129.3|1126.5|1129|1126|0
1649139820000|2022-04-05 06:23:40|1129.3|1126.3|1128.8|1126.3|1129.3|1126.3|1128.8|1126.3|0
1649139830000|2022-04-05 06:23:50|1129|1126.5|1128.8|1126|1129|1126.5|1128.8|1126|0
1649139840000|2022-04-05 06:24:00||1125.8||1126.3||1126.3||1125.8|1
1649139850000|2022-04-05 06:24:10|1129|1126.5|1129|1126.5|1129|1126.8|1128.8|1126.3|0
1649139860000|2022-04-05 06:24:20|1128.8|1126.3|1129|1126.5|1129|1126.5|1128.8|1126.3|0
1649139890000|2022-04-05 06:24:50|1128.8|1126.3|1128.8|1126.3|1128.8|1126.3|1128.8|1126.3|0
1649139900000|2022-04-05 06:25:00|1129.3|1126.8|1129.3|1126.8|1129.3|1126.8|1128.5|1126.8|3
1649139910000|2022-04-05 06:25:10||1127||1126.8||1127||1126.5|0
1649139920000|2022-04-05 06:25:20|1129|1126.5|1129|1126.5|1129|1126.5|1129|1126.5|0
1649139930000|2022-04-05 06:25:30|1129.3|1126.3|1129.3|1126.3|1129.3|1126.3|1129|1126.3|0
1649139940000|2022-04-05 06:25:40|1129||1129.3||1129.3||1129||0
1649139950000|2022-04-05 06:25:50|1129||1129||1129||1129||0
1649139960000|2022-04-05 06:26:00|1129.3||1129.3||1129.3||1129.3||0
1649139970000|2022-04-05 06:26:10|1129||1129||1129||1129||0
1649139980000|2022-04-05 06:26:20|1128.8|1126|1128.8|1125|1128.8|1126|1128.8|1125|0
1649139990000|2022-04-05 06:26:30|1129|1124.8|1128.3|1124.8|1129|1124.8|1128.3|1124.8|0
1649140000000|2022-04-05 06:26:40|1128.5|1124|1128.8|1125|1128.8|1125|1128|1124|12
1649140010000|2022-04-05 06:26:50|1129.3|1125.3|1129.3|1125.8|1129.3|1126.3|1129.3|1125.3|21
1649140020000|2022-04-05 06:27:00|1129.8|1126.5|1132|1129.8|1132|1130|1129.5|1126.5|15
1649140030000|2022-04-05 06:27:10||1130||1130||1130||1129.3|6
1649140040000|2022-04-05 06:27:20||1130.3||1130||1130.3||1129.8|6
1649140050000|2022-04-05 06:27:30|1133|1130.8|1133.3|1129.3|1133.5|1130.8|1133|1129.3|1
1649140060000|2022-04-05 06:27:40|1133.5|1129.8|1133.5|1129.8|1133.5|1129.8|1133.5|1129.8|1
1649140070000|2022-04-05 06:27:50||1129.3||1129.3||1129.3||1129.3|0
1649140080000|2022-04-05 06:28:00||1129.8||1131.3||1131.3||1129.8|0
1649140100000|2022-04-05 06:28:20|1133.3|1131.5|1131.8|1128|1133.5|1131.8|1131.8|1128|4
1649140120000|2022-04-05 06:28:40|1131.5|1128.5|1131.8|1128.5|1131.8|1128.5|1131.5|1128.5|0
1649140130000|2022-04-05 06:28:50|1133.3|1129.5|1133.3|1129.5|1133.3|1129.5|1133.3|1129.5|0
1649140140000|2022-04-05 06:29:00||1129||1129.3||1131.3||1129|1
1649140150000|2022-04-05 06:29:10|1134|1130|1134|1129.8|1134.3|1130.3|1134|1129.8|0
1649140160000|2022-04-05 06:29:20||1129.5||1129.8||1130||1129.5|0
1649140170000|2022-04-05 06:29:30|1133.8|1129.5|1133|1128.8|1133.8|1129.5|1133|1128.8|0
1649140180000|2022-04-05 06:29:40|1133.5|1129.8|1133|1129.3|1133.5|1129.8|1133|1129.3|0
1649140190000|2022-04-05 06:29:50||1128.8||1129||1129||1128.8|0
1649140200000|2022-04-05 06:30:00||1128.8||1129||1129||1128.8|0
1649140220000|2022-04-05 06:30:20|1132.5|1128.8|1132.5|1128.3|1133|1128.8|1132.5|1128.3|0
1649140240000|2022-04-05 06:30:40|1131.8|1128|1131.8|1128|1131.8|1128|1131.5|1128|0
1649140250000|2022-04-05 06:30:50|1131.5|1127.8|1131.5|1128|1131.5|1128|1131.3|1127.8|0
1649140260000|2022-04-05 06:31:00|1132|1128.5|1133.8|1130.5|1133.8|1130.5|1132|1128.5|9
1649140270000|2022-04-05 06:31:10|1133.5|1130.3|1133.3|1130.3|1133.5|1130.5|1133.3|1130.3|0
1649140280000|2022-04-05 06:31:20|1133.5|1130.5|1133.5|1131.3|1133.8|1131.3|1133|1130.5|4
1649140290000|2022-04-05 06:31:30|1133.3||1133.3||1133.3||1133.3||0
1649140310000|2022-04-05 06:31:50|1134||1134.3||1134.3||1134||7
1649140320000|2022-04-05 06:32:00|1135|1131.8|1134.3|1131.5|1135.5|1132.5|1134.3|1131.3|3
1649140330000|2022-04-05 06:32:10|1134.5|1131.8|1135|1132.3|1135|1132.3|1134.5|1131.8|1
1649140340000|2022-04-05 06:32:20|1134.8|1131.8|1134.5|1131.8|1134.8|1131.8|1134.5|1131.8|0
1649140350000|2022-04-05 06:32:30|1134.3|1131.5|1135.5|1133.3|1135.5|1133.5|1134.3|1131.5|1
1649140360000|2022-04-05 06:32:40||1133.5||1133.5||1133.5||1133.3|3
1649140370000|2022-04-05 06:32:50|1136.5|1133.3|1137.3|1134.8|1137.3|1134.8|1136.5|1133.3|17
1649140380000|2022-04-05 06:33:00|1137.5|1135.3|1137.8|1135.5|1138|1135.8|1137.5|1134.8|1
1649140390000|2022-04-05 06:33:10|1137.3|1134.8|1137.8|1135.5|1138|1135.5|1137.3|1134.8|0
1649140400000|2022-04-05 06:33:20|1137.5||1137.8||1137.8||1137.5||0
1649140420000|2022-04-05 06:33:40|1138||1137.8||1138||1137.8||1
1649140430000|2022-04-05 06:33:50|1138|1136|1138|1136|1138|1136|1138|1136|0
1649140440000|2022-04-05 06:34:00|1138.3||1138.3||1138.3||1137.8||2
1649140450000|2022-04-05 06:34:10|1138.8|1136.8|1138.3|1136|1138.8|1136.8|1138.3|1136|0
1649140460000|2022-04-05 06:34:20|1138|1136.3|1138|1136.3|1138|1136.3|1138|1136.3|5
1649140470000|2022-04-05 06:34:30|1138.3|1135.8|1138.3|1135.8|1138.3|1135.8|1138.3|1135.8|11
1649140480000|2022-04-05 06:34:40|1138.8|1136.8|1138.8|1136.8|1138.8|1137|1138.5|1136.8|4
1649140490000|2022-04-05 06:34:50|1138.5|1136.3|1138.5|1136.3|1138.5|1136.3|1138|1136.3|5
1649140500000|2022-04-05 06:35:00|1138.8|1137.3|1138.8|1136.8|1138.8|1137.3|1138.8|1136.5|1
1649140510000|2022-04-05 06:35:10|1139.8|1137|1139.8|1137.8|1140|1137.8|1139.8|1137|20
1649140520000|2022-04-05 06:35:20|1140|1138.5|1140.5|1138.3|1140.5|1138.5|1140|1138.3|55
1649140530000|2022-04-05 06:35:30||1138.5||1138.8||1138.8||1138.3|0
1649140540000|2022-04-05 06:35:40||1138.5||1139||1139.3||1138.5|12
1649140550000|2022-04-05 06:35:50||1138.8||1138.8||1138.8||1138.8|1
1649140560000|2022-04-05 06:36:00|1140.3|1139|1140.3|1138.3|1140.3|1139|1140.3|1138.3|1
1649140570000|2022-04-05 06:36:10|1140.5|1138.5|1140.5|1138.5|1140.5|1138.5|1140.5|1138.5|2
1649140590000|2022-04-05 06:36:30|1140.3|1138.3|1139.3|1137|1140.3|1138.3|1139.3|1137|0
1649140600000|2022-04-05 06:36:40|1139|1136.8|1139.8|1137.3|1140|1137.8|1138.8|1136.8|2
1649140610000|2022-04-05 06:36:50|1140|1137.5|1139.8|1137.3|1140|1137.5|1139.8|1137.3|0
1649140630000|2022-04-05 06:37:10|1139.5|1137|1138.8|1136.3|1139.5|1137|1138.3|1136|1
1649140650000|2022-04-05 06:37:30|1138.5|1136|1138.5|1136|1138.5|1136|1138.5|1136|0
1649140660000|2022-04-05 06:37:40|1138.3|1136.3|1138.3|1136.3|1138.8|1136.3|1138.3|1136.3|0
1649140670000|2022-04-05 06:37:50|1137.8|1135.5|1137.8|1135.5|1137.8|1135.8|1137.5|1135.5|0
1649140680000|2022-04-05 06:38:00|1138.3|1136.5|1139.3|1136.8|1139.3|1136.8|1138.3|1136|1
1649140700000|2022-04-05 06:38:20|1139||1139.3||1139.3||1139||0
1649140710000|2022-04-05 06:38:30|1138.5|1136|1138.8|1136.3|1138.8|1136.3|1138.5|1136|0
1649140720000|2022-04-05 06:38:40|1138.5|1136|1138.5|1136|1138.8|1136|1138.5|1136|0
1649140730000|2022-04-05 06:38:50|1138.3|1135.8|1137.5|1135.5|1138.3|1135.8|1137.3|1135.5|0
1649140740000|2022-04-05 06:39:00|1137.8|1134|1137.5|1134.3|1137.8|1134.3|1137|1134|4
1649140750000|2022-04-05 06:39:10|1137.8|1134|1137.5|1134|1137.8|1134|1137.5|1134|0
1649140760000|2022-04-05 06:39:20|1137.8|1134.3|1137.5|1134|1137.8|1134.3|1137.5|1134|0
1649140770000|2022-04-05 06:39:30|1137.3|1133.5|1139.5|1137.5|1139.5|1137.5|1137.3|1133.5|6
1649140780000|2022-04-05 06:39:40|1139.8|1136.8|1139.8|1136.8|1139.8|1136.8|1139.8|1136.8|21
1649140790000|2022-04-05 06:39:50|1139.5|1136.3|1139.5|1136.5|1139.5|1136.5|1139.5|1136.3|0
1649140800000|2022-04-05 06:40:00|1139.3|1136.8|1139.8|1136.8|1139.8|1136.8|1139.3|1136.8|0
1649140810000|2022-04-05 06:40:10|1139.5||1139.5||1139.5||1139.5||0
1649140820000|2022-04-05 06:40:20|1140|1137.3|1140.5|1137.5|1140.5|1137.5|1139.8|1137.3|0
1649140830000|2022-04-05 06:40:30||1137.8||1138.5||1138.5||1137.5|0
1649140840000|2022-04-05 06:40:40|1140.3|1138.3|1140.3|1137.3|1140.3|1138.3|1140.3|1137.3|0
1649140850000|2022-04-05 06:40:50|1140.5|1138.5|1140.5|1138|1140.5|1138.5|1140.5|1138|0
1649140880000|2022-04-05 06:41:20||1138.3||1138||1138.3||1138|0
1649140890000|2022-04-05 06:41:30||1137.8||1138||1138||1137.8|0
1649140900000|2022-04-05 06:41:40||1138.3||1138.5||1138.5||1138|0
1649140920000|2022-04-05 06:42:00|1140.3|1138.3|1140.3|1138|1140.3|1138.3|1140.3|1138|0
1649140930000|2022-04-05 06:42:10|1140|1138.3|1140|1138.3|1140|1138.3|1140|1138.3|0
1649140940000|2022-04-05 06:42:20|1139.8||1140||1140||1139.8||0
1649140950000|2022-04-05 06:42:30|1140.5||1140.3||1140.5||1140.3||0
1649140960000|2022-04-05 06:42:40|1140.5|1138.8|1140.5|1138.8|1140.5|1138.8|1140.3|1138.8|0
1649140970000|2022-04-05 06:42:50|1140.3|1137.5|1140.5|1138.8|1140.5|1138.8|1140|1137.3|4
1649140980000|2022-04-05 06:43:00|1140.3|1137.5|1140.3|1137.5|1140.3|1137.8|1140.3|1137.5|0
1649140990000|2022-04-05 06:43:10|1139.3|1137.3|1138.8|1137.3|1139.3|1137.3|1138.8|1137.3|8
1649141000000|2022-04-05 06:43:20|1138.5|1135.8|1138.3|1135.8|1138.8|1135.8|1138.3|1135.8|13
1649141010000|2022-04-05 06:43:30||1135.5||1135.3||1135.5||1135.3|2
1649141020000|2022-04-05 06:43:40|1138|1135.5|1138.5|1136|1138.8|1136.3|1138|1135.5|1
1649141030000|2022-04-05 06:43:50|1138.3|1135.8|1138.3|1135.3|1138.3|1135.8|1138.3|1135.3|1
1649141040000|2022-04-05 06:44:00||1134.8||1134.8||1134.8||1134.8|0
1649141050000|2022-04-05 06:44:10|1138.5||1138.5||1138.5||1138.3||0
1649141060000|2022-04-05 06:44:20|1138|1134.5|1137.8|1134.8|1138|1134.8|1137.8|1134.5|0
1649141070000|2022-04-05 06:44:30|1138.3|1134.5|1138.3|1135.3|1138.3|1135.3|1138.3|1134.5|0
1649141080000|2022-04-05 06:44:40|1138.5|1135.8|1138.3|1134.8|1138.5|1135.8|1138.3|1134.8|2
1649141090000|2022-04-05 06:44:50||1135||1135||1135||1135|0
1649141100000|2022-04-05 06:45:00|1137.8|1135.3|1137.8|1134.8|1137.8|1135.3|1137.8|1134.8|0
1649141110000|2022-04-05 06:45:10||1134.5||1134.8||1135||1134.5|0
1649141160000|2022-04-05 06:46:00|1138|1136|1138.3|1135.5|1138.5|1136|1138|1135.5|0
1649141170000|2022-04-05 06:46:10|1137.8|1134.8|1137.8|1134.8|1137.8|1134.8|1137.8|1134.8|0
1649141180000|2022-04-05 06:46:20||1135||1135||1135||1135|0
1649141200000|2022-04-05 06:46:40||1135.3||1135.3||1135.3||1135.3|0
1649141210000|2022-04-05 06:46:50|1138.5|1136.8|1138.3|1135.3|1138.5|1136.8|1138.3|1135.3|1
1649141220000|2022-04-05 06:47:00||1136||1135.3||1136.3||1135.3|0
1649141230000|2022-04-05 06:47:10||1135.5||1135.5||1135.5||1135.5|0
1649141240000|2022-04-05 06:47:20|1138.5|1135.8|1138.3|1136.3|1138.5|1136.3|1138.3|1135.8|0
1649141250000|2022-04-05 06:47:30|1137.8|1135.5|1138|1135.8|1138|1135.8|1137.8|1135.5|1
1649141260000|2022-04-05 06:47:40|1138.3|1136.3|1138.3|1135.8|1138.3|1136.3|1138.3|1135.8|0
1649141270000|2022-04-05 06:47:50|1138.5|1135.5|1138.3|1135.8|1138.5|1135.8|1138.3|1135.5|1
1649141280000|2022-04-05 06:48:00||1136.5||1135.8||1136.5||1135.8|2
1649141290000|2022-04-05 06:48:10|1138||1138||1138||1138||0
1649141300000|2022-04-05 06:48:20|1138.3||1137.8||1138.3||1137.8||0
1649141310000|2022-04-05 06:48:30|1137.3|1135|1137.3|1134.5|1137.3|1135|1137.3|1134.5|0
1649141320000|2022-04-05 06:48:40|1137|1134.8|1137.3|1134.8|1137.3|1134.8|1137|1134.8|1
1649141330000|2022-04-05 06:48:50||1135||1134.8||1135||1134.8|1
1649141340000|2022-04-05 06:49:00|1138|1135.3|1137.8|1135|1138|1136|1137.8|1135|0
1649141350000|2022-04-05 06:49:10|1138|1135.3|1137.8|1135.3|1138|1135.3|1137.8|1135.3|0
1649141360000|2022-04-05 06:49:20|||||||||61
1649141370000|2022-04-05 06:49:30|1138|1135.5|1137.8|1135.3|1138|1135.5|1137.3|1134.8|4
1649141380000|2022-04-05 06:49:40|1137|1134.8|1137|1134.8|1137|1134.8|1137|1134.8|0
1649141390000|2022-04-05 06:49:50||1134.5||1134.8||1134.8||1134.5|0
1649141400000|2022-04-05 06:50:00||1135.3||1135.5||1135.5||1135.3|0
1649141410000|2022-04-05 06:50:10|1138|1136|1137.8|1135.8|1138|1136|1137.8|1135.8|8
1649141420000|2022-04-05 06:50:20|1138.3||1137.5||1138.3||1137.5||0
1649141430000|2022-04-05 06:50:30|1137.3|1135|1137.5|1134.8|1137.5|1135.3|1137.3|1134.8|0
1649141440000|2022-04-05 06:50:40|1137.3|1135.3|1137.5|1135.3|1137.5|1135.3|1137.3|1135.3|0
1649141450000|2022-04-05 06:50:50|1137.3|1135|1137.3|1135|1137.3|1135|1137.3|1135|3
1649141460000|2022-04-05 06:51:00||1135.3||1135.8||1135.8||1135.3|0
1649141470000|2022-04-05 06:51:10|1137.5|1135.3|1137.5|1135.3|1137.5|1135.3|1137.5|1135.3|2
1649141480000|2022-04-05 06:51:20|1137.3|1134.8|1137|1134.8|1137.3|1135|1136.8|1134.8|2
1649141490000|2022-04-05 06:51:30|1137.5|1135.3|1137.3|1134.8|1137.5|1135.3|1137.3|1134.8|0
1649141510000|2022-04-05 06:51:50|1137|1135|1137.5|1135.3|1137.5|1135.3|1137|1134.8|0
1649141520000|2022-04-05 06:52:00|1137.3|1135.8|1137|1134.8|1137.3|1135.8|1137|1134.8|0
1649141540000|2022-04-05 06:52:20||1135||1135||1135||1135|0
1649141550000|2022-04-05 06:52:30||1134.8||1134.8||1134.8||1134.8|2
1649141560000|2022-04-05 06:52:40|1136.5||1137||1137||1136.5||2
1649141570000|2022-04-05 06:52:50|1136.8||1136.8||1136.8||1136.8||1
1649141580000|2022-04-05 06:53:00||1135.3||1134.8||1135.5||1134.8|3
1649141620000|2022-04-05 06:53:40|1137.3||1137.3||1137.3||1137.3||0
1649141630000|2022-04-05 06:53:50|1136.8||1136.8||1137||1136.8||0
1649141640000|2022-04-05 06:54:00|1137|1135.3|1137.3|1135.3|1138|1136.8|1137|1135|6
1649141650000|2022-04-05 06:54:10|1137|1135.5|1137.3|1135.5|1137.8|1135.5|1136.8|1135.5|2
1649141660000|2022-04-05 06:54:20|1137.5||1137.5||1137.5||1137.3||2
1649141670000|2022-04-05 06:54:30|1137.3||1137.3||1137.3||1137.3||0
1649141690000|2022-04-05 06:54:50|1137.5||1137.3||1137.5||1137.3||1
1649141700000|2022-04-05 06:55:00|1137.5|1135.8|1137.5|1135.8|1137.5|1136|1137.5|1135.3|6
1649141710000|2022-04-05 06:55:10|1137.3||1137.3||1137.3||1137.3||0
1649141720000|2022-04-05 06:55:20||1135.3||1135.3||1135.3||1135.3|1
1649141730000|2022-04-05 06:55:30|1137||1136.8||1137||1136.8||2
1649141740000|2022-04-05 06:55:40|1137|1134.8|1136.3|1134.8|1137|1134.8|1136.3|1134.8|15
1649141750000|2022-04-05 06:55:50|1136.8|1134.3|1136|1134|1136.8|1134.3|1136|1134|5
1649141760000|2022-04-05 06:56:00|1136.3|1135|1136|1134|1136.3|1135|1136|1134|4
1649141770000|2022-04-05 06:56:10|1135.8|1134.3|1135.5|1134|1135.8|1134.3|1135.5|1134|0
1649141800000|2022-04-05 06:56:40|1135.3|1133|1135|1133|1135.3|1133|1135|1133|2
1649141820000|2022-04-05 06:57:00|1136.3|1133.5|1135.3|1133|1136.3|1134.8|1135.3|1133|5
1649141840000|2022-04-05 06:57:20|1135||1135.3||1135.3||1135||0
1649141850000|2022-04-05 06:57:30|1136|1134|1136|1133.8|1136|1134|1136|1133.8|2
1649141860000|2022-04-05 06:57:40|1136.5|1134.3|1136.8|1134.5|1136.8|1134.5|1136.3|1134.3|1
1649141870000|2022-04-05 06:57:50|1136.5|1134.3|1136.3|1134.3|1137|1134.8|1136.3|1134|1
1649141880000|2022-04-05 06:58:00|1137.5|1136|1137.3|1135.3|1138|1136.3|1137.3|1135|3
1649141890000|2022-04-05 06:58:10|1137.5|1135|1137.3|1135.3|1137.8|1135.3|1137.3|1135|10
1649141900000|2022-04-05 06:58:20|1137.8|1135.5|1137.8|1135.3|1137.8|1135.5|1137.3|1135|0
1649141910000|2022-04-05 06:58:30|1137.5|1135|1136.3|1134|1137.5|1135|1136.3|1134|12
1649141920000|2022-04-05 06:58:40|1136|1134.5|1136.8|1134.5|1136.8|1134.5|1136|1134.3|0
1649141930000|2022-04-05 06:58:50|1136.5|1134.3|1136.3|1134|1136.5|1134.3|1136.3|1134|0
1649141940000|2022-04-05 06:59:00|1136.8|1135|1136.5|1134.3|1137|1135.3|1136.5|1134.3|1
1649141950000|2022-04-05 06:59:10|1136.3|1134|1136.3|1134|1136.5|1134|1136.3|1134|0
1649141970000|2022-04-05 06:59:30||1133.8||1134||1134||1133.8|0
1649141990000|2022-04-05 06:59:50||1133.8||1134||1134.3||1133.8|0
1649142000000|2022-04-05 07:00:00|1136|1134.3|1135.8|1133.8|1136.3|1134.5|1135.8|1133.8|11
1649142010000|2022-04-05 07:00:10|1135.5|1133.3|1135.5|1133.5|1135.5|1133.5|1135|1133.3|2
1649142020000|2022-04-05 07:00:20|1135.3|1133|1135.3|1133|1135.3|1133|1135.3|1133|1
1649142030000|2022-04-05 07:00:30|1135||1135||1135.3||1135||0
1649142040000|2022-04-05 07:00:40|1135.3|1133.5|1135.3|1133.8|1135.3|1133.8|1135.3|1133.5|0
1649142050000|2022-04-05 07:00:50||1133.5||1133.5||1133.8||1133.5|0
1649142060000|2022-04-05 07:01:00|1135.5|1133.8|1136|1134.3|1136|1134.3|1135.5|1133.8|3
1649142100000|2022-04-05 07:01:40||1134||1134||1134||1134|0
1649142110000|2022-04-05 07:01:50|1135.8|1134.3|1135.5|1133.5|1135.8|1134.3|1135.5|1133.5|0
1649142120000|2022-04-05 07:02:00|1135.3|1133.3|1135|1133|1135.3|1133.5|1135|1133|0
1649142130000|2022-04-05 07:02:10|1134.8|1132.8|1135.3|1133.5|1135.3|1133.5|1134.8|1132.8|0
1649142160000|2022-04-05 07:02:40|1135|1133.3|1135.3|1133.5|1135.3|1133.5|1135|1132.8|0
1649142170000|2022-04-05 07:02:50|1135.8|1134|1136|1134.3|1136|1134.3|1135.8|1133.8|1
1649142180000|2022-04-05 07:03:00|1135.8|1134|1136|1134|1136|1134.3|1135.8|1134|0
1649142190000|2022-04-05 07:03:10|1135.8|1133.8|1135.5|1133.5|1135.8|1134|1135.5|1133.5|0
1649142200000|2022-04-05 07:03:20|1135.8||1135.5||1135.8||1135.5||0
1649142220000|2022-04-05 07:03:40|1135.8|1133.8|1135.8|1134|1135.8|1134|1135.8|1133.8|1
1649142230000|2022-04-05 07:03:50|1136||1136||1136||1136||0
1649142240000|2022-04-05 07:04:00|1136.5|1134.5|1136.3|1134.3|1136.8|1134.8|1136|1134.3|0
1649142250000|2022-04-05 07:04:10|1136|1134|1136|1134|1136|1134|1136|1134|0
1649142270000|2022-04-05 07:04:30|1135.8|1133.8|1135.5|1133.8|1136|1133.8|1135.5|1133.8|0
1649142280000|2022-04-05 07:04:40|1135.8|1132.3|1134.3|1132.3|1135.8|1132.5|1134.3|1132.3|0
1649142290000|2022-04-05 07:04:50|1134.5|1132.5|1134.5|1132.8|1134.5|1132.8|1134.5|1132.3|0
1649142300000|2022-04-05 07:05:00|1134.3|1132.5|1134.3|1132.5|1134.3|1132.5|1134.3|1132.3|0
1649142310000|2022-04-05 07:05:10|1134|1132.3|1134|1132.3|1134|1132.3|1134|1132.3|0
1649142320000|2022-04-05 07:05:20||1132.5||1132.3||1132.5||1132.3|0
1649142330000|2022-04-05 07:05:30|1134.3|1132.5|1134.3|1132.5|1134.3|1132.5|1134.3|1132.3|0
1649142340000|2022-04-05 07:05:40||1132.8||1132.5||1132.8||1132.5|0
1649142360000|2022-04-05 07:06:00|1134.5|1132.8|1134.5|1133|1134.5|1133|1134.5|1132.8|0
1649142370000|2022-04-05 07:06:10|1135||1135||1135||1135||0
1649142380000|2022-04-05 07:06:20|1135.8|1133.5|1135.3|1133.5|1135.8|1133.8|1135.3|1133.5|1
1649142390000|2022-04-05 07:06:30|1135.5|1133.8|1136|1134.3|1136|1134.3|1135.5|1133.8|1
1649142400000|2022-04-05 07:06:40|1135.8|1134.5|1135|1133.3|1135.8|1134.5|1135|1133.3|3
1649142410000|2022-04-05 07:06:50|1134.8|1133|1134.8|1133|1134.8|1133|1134.5|1132.8|0
1649142420000|2022-04-05 07:07:00|1135|1133.3|1135|1133.3|1135.3|1133.5|1135|1133.3|1
1649142440000|2022-04-05 07:07:20|1134.5|1133|1135|1133.3|1135|1133.3|1134.5|1132.8|8
1649142450000|2022-04-05 07:07:30|1134.8|1133|1134.8|1132.8|1134.8|1133|1134.8|1132.8|0
1649142460000|2022-04-05 07:07:40|1135|1133|1135|1133.3|1135|1133.5|1135|1132.8|0
1649142470000|2022-04-05 07:07:50|1135.8|1133.5|1136|1134.3|1136|1134.3|1135.5|1133.5|1
1649142480000|2022-04-05 07:08:00|1135.8|1133.8|1135.8|1134|1135.8|1134|1135.8|1133.8|2
1649142500000|2022-04-05 07:08:20|1135.5|1133.8|1135.3|1133.3|1135.5|1133.8|1135.3|1133.3|0
1649142510000|2022-04-05 07:08:30|1135|1133.5|1135.3|1133.3|1135.3|1133.5|1135|1133.3|0
1649142520000|2022-04-05 07:08:40|1135|1133.5|1135.5|1133.8|1135.8|1134|1135|1133.3|0
1649142530000|2022-04-05 07:08:50|1135.8|1134|1135.8|1134|1135.8|1134|1135.5|1134|0
1649142540000|2022-04-05 07:09:00|1135.5|1133.8|1135.5|1133.8|1135.5|1133.8|1135.5|1133.5|0
1649142550000|2022-04-05 07:09:10|1135.8||1135.5||1135.8||1135.5||1
1649142560000|2022-04-05 07:09:20|1135.3|1133.5|1135.3|1133.5|1135.3|1133.5|1135.3|1133.5|0
1649142570000|2022-04-05 07:09:30|1135|1133.3|1135|1133.3|1135|1133.3|1135|1133.3|0
1649142580000|2022-04-05 07:09:40|1134.8|1132.8|1134.8|1133|1134.8|1133|1134.8|1132.8|0
1649142590000|2022-04-05 07:09:50|1134.5|1132.8|1134|1132.3|1134.5|1132.8|1134|1132.3|0
1649142600000|2022-04-05 07:10:00|1133.8|1132.5|1133.3|1131.5|1133.8|1132.5|1133.3|1131.5|0
1649142610000|2022-04-05 07:10:10|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1133.5|1131.3|0
1649142620000|2022-04-05 07:10:20|1133.3|1131.5|1133.8|1132.5|1133.8|1132.5|1133.3|1131.5|1
1649142630000|2022-04-05 07:10:30|1133.5|1131.8|1132.5|1130.8|1133.5|1131.8|1132.5|1130.8|27
1649142640000|2022-04-05 07:10:40|1132.8|1130.5|1131.3|1129.3|1132.8|1130.5|1131.3|1129.3|4
1649142650000|2022-04-05 07:10:50|1131.8|1129.5|1131.8|1129.8|1132|1130.3|1131.5|1129.3|21
1649142660000|2022-04-05 07:11:00|1132|1130|1132.5|1130.3|1132.5|1130.8|1131.8|1130|2
1649142670000|2022-04-05 07:11:10|1132.3|1130|1131.8|1130|1132.3|1130|1131.3|1129.5|3
1649142680000|2022-04-05 07:11:20|1132|1129.8|1131.8|1130|1132|1130|1131.5|1129.5|2
1649142690000|2022-04-05 07:11:30|1132|1129.8|1132.3|1130.3|1132.3|1130.5|1131.8|1129.8|3
1649142700000|2022-04-05 07:11:40||1130.5||1130.3||1130.5||1130.3|3
1649142710000|2022-04-05 07:11:50|1132||1132||1132||1132||2
1649142720000|2022-04-05 07:12:00|1132.3|1130.5|1132.5|1130.8|1132.5|1131|1132|1130.3|2
1649142730000|2022-04-05 07:12:10|1132|1130.5|1131.8|1130.3|1132.5|1130.8|1131.8|1130.3|1
1649142740000|2022-04-05 07:12:20|1132.3|1130|1132|1130.3|1132.3|1130.3|1131.5|1130|0
1649142750000|2022-04-05 07:12:30|1131.8|1130|1131.5|1129.8|1132|1130|1131.5|1129.8|0
1649142760000|2022-04-05 07:12:40|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|1131.3|1129.3|3
1649142770000|2022-04-05 07:12:50|1131.5|1129.8|1131.3|1129.3|1131.5|1129.8|1131|1129.3|0
1649142780000|2022-04-05 07:13:00|1131.5|1129.5|1131.5|1129.8|1131.5|1130|1131.3|1129.5|1
1649142790000|2022-04-05 07:13:10|1131.3|1129.3|1130.5|1129|1131.3|1129.3|1130.5|1129|3
1649142800000|2022-04-05 07:13:20|1130.8|1128.5|1130.8|1128.8|1130.8|1128.8|1130.5|1128.5|2
1649142810000|2022-04-05 07:13:30|1130.5|1129|1130.5|1128.8|1130.8|1129|1130.3|1128.5|2
1649142820000|2022-04-05 07:13:40|1130.8|1128.5|1130.5|1128.5|1130.8|1128.5|1130.3|1128.5|1
1649142830000|2022-04-05 07:13:50|1130.3|1126.5|1128.3|1126.5|1130.3|1126.8|1128.3|1126.3|2
1649142840000|2022-04-05 07:14:00|1128|1126.3|1126.8|1124.8|1128|1126.3|1126.8|1124.8|2
1649142850000|2022-04-05 07:14:10|1127|1124.5|1126.5|1124.3|1127|1124.5|1126.5|1124.3|0
1649142860000|2022-04-05 07:14:20|1126|1124|1125.5|1123.3|1126|1124|1125.5|1123.3|0
1649142870000|2022-04-05 07:14:30|1125.8|1123.5|1125.8|1123.5|1125.8|1123.8|1125.8|1123.5|2
1649142880000|2022-04-05 07:14:40|1126.8|1123.8|1126.3|1124.3|1126.8|1124.8|1126.3|1123.8|0
1649142890000|2022-04-05 07:14:50|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|0
1649142900000|2022-04-05 07:15:00|1126.3|1124.3|1126.3|1124.3|1126.3|1124.3|1125.8|1123.5|0
1649142910000|2022-04-05 07:15:10|1127.3|1125|1127.3|1125|1127.5|1125|1126.8|1124.5|3
1649142920000|2022-04-05 07:15:20|1127.5|1124.8|1128.3|1125.8|1128.3|1125.8|1127.5|1124.8|0
1649142930000|2022-04-05 07:15:30|1128|1126|1128.3|1126.3|1128.3|1126.3|1128|1125.8|0
1649142940000|2022-04-05 07:15:40|1128.8|1126|1128.3|1126.3|1128.8|1126.5|1128|1126|0
1649142950000|2022-04-05 07:15:50|1128|1126|1128|1126.3|1128|1126.3|1128|1126|0
1649142960000|2022-04-05 07:16:00|1127.5|1126|1127.3|1125|1127.5|1126.3|1127|1125|0
1649142970000|2022-04-05 07:16:10|1127|1124.8|1126.3|1124|1127|1124.8|1126.3|1124|0
1649142980000|2022-04-05 07:16:20|1126|1123.8|1124.3|1122.3|1126|1123.8|1124.3|1122.3|4
1649142990000|2022-04-05 07:16:30|1124|1122|1122.8|1120.5|1124|1122|1122.5|1120.3|0
1649143000000|2022-04-05 07:16:40|1122.5|1120.8|1123.8|1122|1124|1122|1122.5|1120.8|1
1649143010000|2022-04-05 07:16:50|1124|1122.3|1124.8|1123|1125|1123|1124|1122.3|1
1649143020000|2022-04-05 07:17:00|1124.5|1123.3|1125|1123.3|1125.3|1123.3|1124.5|1122.8|1
1649143030000|2022-04-05 07:17:10|1125.3|1123|1126.5|1124.3|1126.5|1124.3|1125.3|1123|1
1649143040000|2022-04-05 07:17:20|1126|1123.8|1125.8|1123.8|1126.3|1123.8|1125.8|1123.8|0
1649143050000|2022-04-05 07:17:30|1125.5|1123.5|1125.3|1123|1125.5|1123.5|1125.3|1123|0
1649143060000|2022-04-05 07:17:40|1125.5|1123.3|1125.5|1123.5|1125.5|1123.5|1125.5|1123.3|0
1649143070000|2022-04-05 07:17:50|1125.8|1123.3|1125.5|1123.3|1125.8|1123.8|1125.5|1123.3|0
1649143080000|2022-04-05 07:18:00|1125.8|1123.8|1127.3|1125|1127.3|1125|1125.8|1123.3|0
1649143090000|2022-04-05 07:18:10|1127.5|1125.3|1128|1125.8|1128|1126|1127.5|1125.3|2
1649143100000|2022-04-05 07:18:20|1127.8|1126|1127.5|1125.8|1127.8|1126.3|1127.5|1125.8|0
1649143110000|2022-04-05 07:18:30|1127.3|1125|1127.5|1125.5|1127.5|1125.5|1127.3|1125|1
1649143120000|2022-04-05 07:18:40|1127.3|1125.3|1128|1125.8|1128.3|1125.8|1127.3|1125|3
1649143130000|2022-04-05 07:18:50|1128.5|1126|1128|1126.3|1128.5|1126.5|1128|1126|1
1649143140000|2022-04-05 07:19:00|1128.5|1126.5|1128.8|1126.5|1128.8|1126.8|1128.3|1126.3|8
1649143150000|2022-04-05 07:19:10|1128.5|1126.3|1128.8|1126.5|1128.8|1126.5|1128.5|1126.3|0
1649143160000|2022-04-05 07:19:20|1128.3|1126.8|1128|1125.8|1128.3|1126.8|1128|1125.8|1
1649143170000|2022-04-05 07:19:30|1127.8|1126|1128|1126.3|1128.3|1126.5|1127|1125.3|0
1649143180000|2022-04-05 07:19:40|1129.3|1127.3|1129|1127|1129.3|1127.3|1129|1126.5|3
1649143190000|2022-04-05 07:19:50|1129.8|1126.8|1129.8|1127.5|1129.8|1128|1129.8|1126.8|0
1649143200000|2022-04-05 07:20:00|1130.3|1128|1130.3|1128.3|1130.3|1128.3|1130.3|1128|0
1649143210000|2022-04-05 07:20:10|1130.5|1128|1131.8|1129.3|1132|1130.3|1130.5|1128|0
1649143220000|2022-04-05 07:20:20|1132|1129|1132|1130|1132|1130|1132|1129|0
1649143230000|2022-04-05 07:20:30|1131.8|1129.8|1132|1129.8|1132.3|1130.3|1131.8|1129.8|0
1649143240000|2022-04-05 07:20:40|1131.8|1129.5|1131|1128.8|1131.8|1129.5|1131|1128.8|0
1649143250000|2022-04-05 07:20:50|1131.3|1129|1130.3|1128|1131.3|1129|1130.3|1128|0
1649143260000|2022-04-05 07:21:00|1130.8|1128.5|1131.3|1129.3|1131.5|1129.5|1130.8|1128.5|0
1649143270000|2022-04-05 07:21:10|1131.5|1129|1131|1129|1131.5|1129|1131|1128.8|0
1649143280000|2022-04-05 07:21:20|1130.8|1128.8|1130.5|1128.3|1130.8|1129.3|1130.5|1128.3|1
1649143290000|2022-04-05 07:21:30||1128||1128.5||1128.5||1128|0
1649143300000|2022-04-05 07:21:40|1130.3|1128|1130.5|1128.5|1130.5|1128.5|1129.5|1127.5|0
1649143310000|2022-04-05 07:21:50|1130.3|1128|1130|1127.5|1130.3|1128|1130|1127.5|0
1649143320000|2022-04-05 07:22:00|1130.3|1128|1130|1128|1130.3|1128.5|1130|1128|1
1649143330000|2022-04-05 07:22:10||1127.8||1127.8||1128||1127.8|1
1649143340000|2022-04-05 07:22:20|1129.5|1127.3|1129.5|1127.5|1130|1127.8|1129.3|1127|0
1649143350000|2022-04-05 07:22:30|1129.8|1127.8|1130|1128|1130|1128|1129.8|1127.8|0
1649143360000|2022-04-05 07:22:40|1130.3|1128.3|1130.5|1128.3|1130.5|1128.3|1130|1128.3|0
1649143370000|2022-04-05 07:22:50|1130.3|1127.8|1130|1128|1130.3|1128|1130|1127.8|0
1649143380000|2022-04-05 07:23:00||1127.8||1128||1128||1127.8|0
1649143390000|2022-04-05 07:23:10|1129.8|1127.8|1129.5|1127.5|1130|1127.8|1129.5|1127.5|3
1649143400000|2022-04-05 07:23:20||1127.8||1127.8||1127.8||1127.8|0
1649143410000|2022-04-05 07:23:30|1129.8|1127.5|1129.8|1127.5|1130|1127.8|1129.8|1127.5|0
1649143420000|2022-04-05 07:23:40|1130|1127.8|1129|1127|1130|1127.8|1129|1127|24
1649143430000|2022-04-05 07:23:50|1129.3|1127.3|1128|1126.3|1129.3|1127.3|1128|1125.8|0
1649143440000|2022-04-05 07:24:00|1128.5|1126.5|1128.3|1126.5|1128.5|1126.8|1128.3|1126.3|1
1649143450000|2022-04-05 07:24:10|1128.5|1126.3|1128.5|1126.8|1128.5|1126.8|1128.3|1126.3|1
1649143460000|2022-04-05 07:24:20|1128.8|1126.5|1128.8|1126.5|1128.8|1126.5|1128.8|1126.5|2
1649143470000|2022-04-05 07:24:30|1128.5|1126.3|1128.5|1126.5|1128.5|1126.5|1128.3|1126.3|3
1649143480000|2022-04-05 07:24:40|1128.8|1126.8|1128.8|1127|1128.8|1127|1128.8|1126.8|0
1649143490000|2022-04-05 07:24:50|1128.5|1126.5|1128.3|1126.3|1128.5|1126.5|1128.3|1126.3|1
1649143500000|2022-04-05 07:25:00|1128.5|1126|1127.8|1125.5|1128.5|1126.3|1127.8|1125.5|0
1649143510000|2022-04-05 07:25:10|1128|1125.8|1127.8|1125.5|1128|1125.8|1127.8|1125.5|0
1649143520000|2022-04-05 07:25:20|1127|1124.8|1128|1125.5|1128|1125.8|1127|1124.8|0
1649143530000|2022-04-05 07:25:30||1125.8||1126||1126||1125.5|0
1649143540000|2022-04-05 07:25:40|1127.5|1125.8|1127.5|1125.5|1127.5|1125.8|1127.5|1125.5|12
1649143550000|2022-04-05 07:25:50|1127.3|1124.5|1127.5|1125.3|1127.5|1125.5|1127.3|1124.5|14
1649143560000|2022-04-05 07:26:00|1127.3|1125.5|1127.5|1125.3|1127.8|1125.5|1127|1124.5|2
1649143570000|2022-04-05 07:26:10|1127.3|1125|1127|1124.5|1127.3|1125|1127|1124.5|0
1649143580000|2022-04-05 07:26:20|1126.8|1124.3|1126|1123.8|1126.8|1124.3|1126|1123.8|0
1649143590000|2022-04-05 07:26:30|1125.8|1123.5|1126|1123.5|1126|1123.5|1125.8|1123.5|0
1649143600000|2022-04-05 07:26:40|1125.8||1125.8||1126||1125.8||0
1649143610000|2022-04-05 07:26:50|1125.5|1123.8|1125.8|1124|1125.8|1124|1125.5|1123.8|0
1649143620000|2022-04-05 07:27:00|1125.5|1123.8|1125.5|1123.3|1125.8|1123.8|1125.5|1123.3|0
1649143630000|2022-04-05 07:27:10|1125.3|1123.5|1125.3|1122.8|1125.3|1123.5|1125.3|1122.5|0
1649143640000|2022-04-05 07:27:20|1125.5|1123|1124.8|1122.3|1125.5|1123|1124.3|1122|0
1649143650000|2022-04-05 07:27:30|1124.5|1122.5|1125|1122.5|1125|1122.8|1124.5|1122.3|1
1649143660000|2022-04-05 07:27:40|1124.8|1122.3|1123.8|1121.3|1125|1122.3|1123.8|1121.3|1
1649143670000|2022-04-05 07:27:50|1123.5|1121|1123|1120.8|1123.5|1121|1122.8|1120.8|0
1649143680000|2022-04-05 07:28:00|1123.3|1121.3|1124|1122|1124|1122|1123.3|1120.8|0
1649143690000|2022-04-05 07:28:10|1125.5|1121.8|1125.3|1122.5|1125.5|1122.8|1125.3|1121.8|0
1649143700000|2022-04-05 07:28:20|1124.8|1122.8|1125|1122.5|1125|1122.8|1124.8|1122.5|0
1649143710000|2022-04-05 07:28:30|1125.5|1123.5|1126|1124|1126|1124|1125.5|1123.5|7
1649143720000|2022-04-05 07:28:40|1125.8|1123.8|1126|1124|1126|1124|1125.5|1123.5|0
1649143730000|2022-04-05 07:28:50|1126.5|1124.5|1126.5|1124.5|1126.8|1124.8|1126.5|1124.5|1
1649143740000|2022-04-05 07:29:00|1126.8|1124.8|1126.8|1124.5|1126.8|1125|1126.5|1124.5|0
1649143750000|2022-04-05 07:29:10|1126.5|1124.8|1126.8|1124.8|1126.8|1124.8|1126.5|1124.8|0
1649143770000|2022-04-05 07:29:30|1126.5|1124.5|1126.8|1124.8|1127|1124.8|1126.3|1124.3|0
1649143780000|2022-04-05 07:29:40|1126.3|1124.5|1125.8|1123.5|1126.3|1124.5|1125.8|1123.5|0
1649143790000|2022-04-05 07:29:50|1126|1124|1126.5|1125|1126.8|1125|1126|1124|0
1649143800000|2022-04-05 07:30:00|1126.8|1125.3|1127.5|1126|1127.5|1126|1126.8|1125|5
1649143810000|2022-04-05 07:30:10||1125.8||1125.8||1125.8||1125.8|0
1649143820000|2022-04-05 07:30:20|1127.3||1127.5||1127.5||1127.3||2
1649143830000|2022-04-05 07:30:30|1127.8|1126|1127.8|1125.8|1127.8|1126|1127.5|1125.8|1
1649143840000|2022-04-05 07:30:40|1127.5||1127.3||1127.8||1127.3||0
1649143860000|2022-04-05 07:31:00|1127|1125|1126.3|1124|1127|1125|1126.3|1124|12
1649143870000|2022-04-05 07:31:10|1127|1124.3|1127|1124.8|1127|1124.8|1127|1124|0
1649143880000|2022-04-05 07:31:20|1126.8||1127||1127||1126.8||0
1649143890000|2022-04-05 07:31:30|1126.8||1126.8||1127||1126.5||1
1649143900000|2022-04-05 07:31:40||1124.5||1124.8||1124.8||1124.5|0
1649143910000|2022-04-05 07:31:50|1126.3|1124.3|1125.3|1122.8|1126.5|1124.3|1125.3|1122.8|4
1649143920000|2022-04-05 07:32:00|1125.5|1123|1124.8|1122.5|1125.5|1123|1124.5|1122.5|0
1649143930000|2022-04-05 07:32:10|1124.5|1122.3|1123.3|1121|1124.5|1122.3|1123|1120.5|0
1649143940000|2022-04-05 07:32:20|1123.5|1121.3|1123|1120.8|1124|1121.8|1123|1120.8|0
1649143950000|2022-04-05 07:32:30|1123.8|1121|1124|1121.3|1124|1121.8|1123.3|1121|1
1649143960000|2022-04-05 07:32:40|1123.8|1121.5|1123.5|1121.3|1123.8|1121.5|1123.5|1121.3|0
1649143970000|2022-04-05 07:32:50|1123.3|1120.8|1122.8|1120.5|1123.3|1120.8|1122.8|1120.5|0
1649143980000|2022-04-05 07:33:00|1123|1120.8|1122.3|1120|1123.5|1121|1122.3|1120|0
1649143990000|2022-04-05 07:33:10|1122|1120.5|1122|1120.3|1122.3|1120.8|1121.8|1120|0
1649144000000|2022-04-05 07:33:20|1121.8|1120|1122|1120.3|1122|1120.3|1121.8|1120|0
1649144010000|2022-04-05 07:33:30|1123|1121|1123|1120.8|1123|1121.3|1122.8|1120.8|2
1649144020000|2022-04-05 07:33:40|1122.5|1120.3|1122|1120|1122.5|1120.3|1122|1120|0
1649144030000|2022-04-05 07:33:50|1122.3|1120.3|1123|1121|1123.3|1121|1122.3|1120.3|0
1649144040000|2022-04-05 07:34:00|1123.5|1121.3|1123.5|1121.5|1123.5|1121.5|1123.3|1121.3|2
1649144050000|2022-04-05 07:34:10|1123|1121.8|1123|1121.3|1123|1122.3|1123|1121.3|6
1649144060000|2022-04-05 07:34:20|1123.3||1123.3||1123.5||1123.3||0
1649144070000|2022-04-05 07:34:30|1123|1120.8|1123|1120.5|1123.3|1120.8|1123|1120.5|0
1649144080000|2022-04-05 07:34:40|1122.8|1120.8|1121.8|1120|1122.8|1120.8|1121.8|1119.8|8
1649144090000|2022-04-05 07:34:50|1122|1120.3|1122.3|1120.5|1122.5|1120.8|1122|1120.3|4
1649144100000|2022-04-05 07:35:00|1122|1120|1122|1120|1122.3|1120.3|1122|1120|0
1649144110000|2022-04-05 07:35:10|1122.3|1120.5|1122.5|1120.5|1122.5|1120.5|1122.3|1120.5|6
1649144120000|2022-04-05 07:35:20|1122.8|1120.8|1123.3|1121.3|1123.3|1121.3|1122.5|1120.3|4
1649144130000|2022-04-05 07:35:30|1123|1121|1122.8|1120.8|1123|1121|1122.8|1120.8|1
1649144140000|2022-04-05 07:35:40|1123.3|1121|1122.8|1120.5|1123.3|1121|1122.8|1120.5|0
1649144150000|2022-04-05 07:35:50|1122.5|1120.3|1122.8|1120.8|1122.8|1120.8|1122.5|1120.3|2
1649144160000|2022-04-05 07:36:00|1123|1121|1123|1121|1123|1121.3|1123|1121|0
1649144170000|2022-04-05 07:36:10|1123.5|1121.5|1123.5|1121.3|1123.5|1121.5|1123.3|1121|2
1649144180000|2022-04-05 07:36:20|1123.3|1121.5|1123.3|1121.5|1123.3|1122|1123.3|1121.5|0
1649144190000|2022-04-05 07:36:30|1123.5|1121.8|1123.5|1122|1123.5|1122|1123.5|1121.8|2
1649144200000|2022-04-05 07:36:40||1121.8||1122||1122||1121.8|2
1649144210000|2022-04-05 07:36:50||1121.8||1121.8||1121.8||1121.8|0
1649144220000|2022-04-05 07:37:00||1122||1122||1122||1122|4
1649144230000|2022-04-05 07:37:10||1121.8||1121.8||1121.8||1121.8|0
1649144240000|2022-04-05 07:37:20||1122||1122||1122||1122|1
1649144250000|2022-04-05 07:37:30|1123.3|1121.8|1123.3|1121.3|1123.3|1122|1123.3|1121.3|0
1649144260000|2022-04-05 07:37:40|1123|1121|1123.5|1122|1123.5|1122|1122.8|1121|21
1649144270000|2022-04-05 07:37:50|1123.3|1121.8|1123.5|1121.8|1123.5|1122|1123.3|1121.5|4
1649144280000|2022-04-05 07:38:00|1123.3|1121.5|1123|1121.3|1123.5|1121.5|1123|1121.3|0
1649144290000|2022-04-05 07:38:10|1122.8|1120.8|1123.5|1121.8|1123.5|1121.8|1122.5|1120.5|1
1649144300000|2022-04-05 07:38:20||1121.5||1121.8||1122||1121.5|2
1649144310000|2022-04-05 07:38:30||1122||1121.8||1122||1121.5|0
1649144320000|2022-04-05 07:38:40|1123.3|1121.5|1123.5|1121.5|1123.5|1121.5|1123.3|1121.5|0
1649144330000|2022-04-05 07:38:50|1123.3|1121|1123.3|1121.5|1123.3|1121.5|1123|1121|0
1649144340000|2022-04-05 07:39:00|1123||1123||1123.5||1123||0
1649144350000|2022-04-05 07:39:10|1122.8|1120.8|1122.5|1121|1122.8|1121|1122.5|1120.8|4
1649144360000|2022-04-05 07:39:20|1122.8|1120.8|1122.3|1120.5|1122.8|1120.8|1122.3|1120.5|0
1649144380000|2022-04-05 07:39:40|1122.5|1121|1123|1121.3|1123|1121.3|1122.5|1121|0
1649144390000|2022-04-05 07:39:50|1122.8|1120.8|1122|1120.3|1122.8|1120.8|1122|1120.3|1
1649144400000|2022-04-05 07:40:00|1122.3|1120.5|1122.3|1120.5|1122.3|1120.5|1122|1120.3|8
1649144410000|2022-04-05 07:40:10|1122.5|1120.3|1122.3|1120.3|1122.5|1120.5|1122.3|1120.3|0
1649144420000|2022-04-05 07:40:20|1121.8|1120|1121.5|1119.5|1121.8|1120|1121.5|1119.5|0
1649144430000|2022-04-05 07:40:30|1121.3||1121||1121.3||1121||3
1649144440000|2022-04-05 07:40:40|1120.5|1118.8|1118.3|1116.5|1120.5|1118.8|1118.3|1116.5|99
1649144450000|2022-04-05 07:40:50|1118|1116.3|1117.8|1116|1118|1116.3|1117.8|1116|3
1649144460000|2022-04-05 07:41:00||1115.8||1115.8||1115.8||1115.8|0
1649144480000|2022-04-05 07:41:20|1118.3|1116|1118.3|1116.5|1118.3|1116.5|1118.3|1116|0
1649144490000|2022-04-05 07:41:30|1119.8|1118|1119.5|1117.8|1119.8|1118|1119.5|1117.5|4
1649144500000|2022-04-05 07:41:40|1119.3|1117.5|1119|1117|1119.3|1117.5|1119|1117|1
1649144510000|2022-04-05 07:41:50|1119.3|1117.5|1121.5|1119.5|1121.8|1120|1119.3|1117.3|5
1649144520000|2022-04-05 07:42:00|1121.8|1119.8|1121|1119|1121.8|1119.8|1121|1119|1
1649144540000|2022-04-05 07:42:20|1120.8|1119.3|1120|1118.3|1121|1119.3|1120|1118.3|11
1649144550000|2022-04-05 07:42:30|||||||||6
1649144560000|2022-04-05 07:42:40|1120.8|1118.8|1120.8|1118.8|1120.8|1119|1120.8|1118.8|0
1649144570000|2022-04-05 07:42:50||1119||1118.8||1119||1118.8|0
1649144580000|2022-04-05 07:43:00|1121|1119.3|1121.8|1120|1122|1120.5|1121|1119.3|0
1649144590000|2022-04-05 07:43:10|1121.5|1119.8|1122|1120|1122|1120.5|1121.3|1119.3|0
1649144600000|2022-04-05 07:43:20|1121.8|1120.3|1121.5|1119.8|1121.8|1120.3|1121.3|1119.5|5
1649144610000|2022-04-05 07:43:30|1122|1120.3|1121.8|1119.8|1122.3|1120.3|1121.8|1119.8|1
1649144620000|2022-04-05 07:43:40|1121.5|1119.5|1122|1120|1122|1120|1121|1119.3|0
1649144630000|2022-04-05 07:43:50|1121.8|1117.8|1119.5|1116.8|1121.8|1117.8|1119.5|1116.8|1
1649144640000|2022-04-05 07:44:00|1119.8|1117|1119.5|1117.8|1119.8|1117.8|1118.8|1116.3|3
1649144650000|2022-04-05 07:44:10|1119.8|1118|1119.8|1118|1120|1118.3|1119.5|1118|4
1649144660000|2022-04-05 07:44:20|1120|1117.8|1120.3|1118.5|1120.3|1118.5|1119.8|1117.8|24
1649144670000|2022-04-05 07:44:30|1120.5|1118.8|1120.5|1119|1121|1119|1120.3|1118.5|2
1649144680000|2022-04-05 07:44:40|1120.8|1119.3|1120.8|1119.3|1121|1119.3|1120.5|1119.3|3
1649144690000|2022-04-05 07:44:50|1121|1119.5|1121.3|1119.5|1121.3|1119.5|1120.8|1119.5|5
1649144700000|2022-04-05 07:45:00|1121.5|1118.5|1121.8|1119.8|1121.8|1119.8|1120.5|1118.5|3
1649144710000|2022-04-05 07:45:10|1122.3|1120|1120.8|1118.8|1122.3|1120.3|1120.8|1118.8|7
1649144720000|2022-04-05 07:45:20|1121.3|1119.3|1121.3|1119|1121.3|1119.3|1121.3|1119|2
1649144730000|2022-04-05 07:45:30|1121|1118.5|1121.3|1119|1121.5|1119.3|1120.8|1118.5|0
1649144740000|2022-04-05 07:45:40|1120.8|1118.8|1120.5|1118.5|1121|1118.8|1120.3|1118.5|1
1649144750000|2022-04-05 07:45:50|1120.8||1120.5||1120.8||1120.5||12
1649144760000|2022-04-05 07:46:00|1120.8|1118.8|1120.5|1118.8|1120.8|1118.8|1120.5|1118.8|3
1649144770000|2022-04-05 07:46:10||1118.5||1118.8||1118.8||1118.5|0
1649144780000|2022-04-05 07:46:20|1121|1119.3|1122.5|1120.5|1123|1121.3|1120.8|1119|16
1649144790000|2022-04-05 07:46:30|1122.8|1120.8|1123.5|1121.3|1123.5|1121.3|1122.8|1120.5|2
1649144800000|2022-04-05 07:46:40|1123.3|1121.8|1123|1121|1123.5|1121.8|1123|1121|3
1649144810000|2022-04-05 07:46:50|1123.5|1121.3|1123.5|1121.3|1123.5|1121.3|1123.3|1121.3|2
1649144820000|2022-04-05 07:47:00|1123.3|1120.5|1123|1121|1123.3|1121|1122.8|1120.5|2
1649144830000|2022-04-05 07:47:10|1122.8|1120.8|1123|1121.3|1123|1121.3|1122.8|1120.8|0
1649144840000|2022-04-05 07:47:20|1123.3|1121|1123.3|1121.3|1123.5|1121.3|1123.3|1121|2
1649144850000|2022-04-05 07:47:30|1123.5|1121|1122.8|1121|1123.5|1121.3|1122.8|1120.8|3
1649144860000|2022-04-05 07:47:40|1122.3|1120.5|1121.8|1120|1122.5|1120.5|1121.8|1120|5
1649144870000|2022-04-05 07:47:50|1122.3|1120.5|1122.3|1120.5|1122.3|1120.5|1121.8|1120|0
1649144880000|2022-04-05 07:48:00|1122.8|1121|1122.3|1120.5|1122.8|1121|1122.3|1120.5|0
1649144890000|2022-04-05 07:48:10|1122.5|1120.8|1122.3|1120.5|1122.8|1120.8|1122.3|1120.5|11
1649144900000|2022-04-05 07:48:20|1122|1120.3|1122.3|1120.3|1122.3|1120.3|1121.5|1119.8|6
1649144910000|2022-04-05 07:48:30|1122|1120.5|1122.5|1120.8|1122.5|1120.8|1122|1120.5|0
1649144920000|2022-04-05 07:48:40|1122.3|1120.3|1123|1121|1123|1121|1122|1120|3
1649144930000|2022-04-05 07:48:50|1122.8|1120.5|1122.5|1120.3|1122.8|1120.5|1122.5|1120.3|0
1649144940000|2022-04-05 07:49:00|1122.3|1120.5|1122|1120.3|1122.3|1120.5|1122|1120.3|1
1649144950000|2022-04-05 07:49:10|1121.8|1120|1123.5|1121.3|1123.5|1121.5|1121.8|1120|12
1649144960000|2022-04-05 07:49:20|1123.3|1121|1123.5|1121.5|1123.5|1121.8|1123.3|1121|0
1649144970000|2022-04-05 07:49:30||1121.3||1122||1122.3||1120.8|18
1649144980000|2022-04-05 07:49:40||1121.8||1122||1122||1121.8|0
1649144990000|2022-04-05 07:49:50|1123.3|1121.8|1123.3|1121|1123.3|1122|1123|1121|2
1649145000000|2022-04-05 07:50:00|1123.5|1121.3|1122.3|1120|1123.5|1121.5|1122.3|1120|9
1649145010000|2022-04-05 07:50:10|1122.5|1120.3|1121.5|1119.5|1122.5|1120.3|1121.5|1119.3|0
1649145020000|2022-04-05 07:50:20|1121.8||1121.3||1121.8||1121.3||0
1649145030000|2022-04-05 07:50:30|1121.5||1121.3||1121.5||1121.3||0
1649145040000|2022-04-05 07:50:40|1121|1118.8|1120.8|1118.8|1121.3|1118.8|1120.5|1118.8|2
1649145050000|2022-04-05 07:50:50|1121|1119|1120.8|1118.5|1121.3|1119|1120.8|1118.5|3
1649145060000|2022-04-05 07:51:00|1120.5|1118.8|1121.3|1119|1121.3|1119|1120.5|1118.8|0
1649145070000|2022-04-05 07:51:10|1121|1118.5|1120.5|1118.5|1121|1118.5|1120.5|1118.5|0
1649145080000|2022-04-05 07:51:20|1120.8|1118.3|1121|1119|1121|1119|1120.5|1118.3|0
1649145090000|2022-04-05 07:51:30|1121.5|1119.5|1121|1119|1121.5|1119.5|1121|1119|5
1649145100000|2022-04-05 07:51:40|1120.8|1118.8|1120.3|1118.3|1120.8|1118.8|1120.3|1118.3|0
1649145110000|2022-04-05 07:51:50|1119.8|1118|1119.8|1117.8|1120|1118|1119.5|1117.8|0
1649145120000|2022-04-05 07:52:00|1120|1118|1120|1118|1120|1118|1119.5|1117.8|0
1649145130000|2022-04-05 07:52:10|1119.8|1117.8|1121|1118.8|1121.3|1119|1119.8|1117.8|1
1649145140000|2022-04-05 07:52:20|1120.8|1119|1120.8|1118.8|1121|1119|1120.8|1118.8|0
1649145150000|2022-04-05 07:52:30|1120.5|1119|1121.5|1119.5|1121.8|1119.8|1120.5|1119|0
1649145160000|2022-04-05 07:52:40|1121.8|1119.8|1121.8|1120|1121.8|1120|1121.5|1119.8|0
1649145170000|2022-04-05 07:52:50|1122.3|1119.8|1122|1120.3|1122.3|1120.3|1122|1119.8|0
1649145180000|2022-04-05 07:53:00|1122.3|1120|1121.8|1119.8|1122.3|1120.5|1121.8|1119.8|0
1649145190000|2022-04-05 07:53:10|1121.5|1120|1122|1120|1122|1120.3|1121.5|1120|6
1649145200000|2022-04-05 07:53:20|1121.8||1121.8||1121.8||1121.8||0
1649145210000|2022-04-05 07:53:30|1121.5|1119.8|1121.8|1119.5|1122|1119.8|1121.5|1119.5|1
1649145220000|2022-04-05 07:53:40|1122|1119.8|1121.8|1119.8|1122|1119.8|1121.8|1119.8|0
1649145230000|2022-04-05 07:53:50|1122|1119.5|1121.8|1119.5|1122|1119.5|1121.5|1119.5|0
1649145240000|2022-04-05 07:54:00|1121.5|1119.8|1121.8|1119.5|1121.8|1119.8|1121.5|1119.5|0
1649145250000|2022-04-05 07:54:10|1122|1119.8|1121.8|1119.8|1122|1120.3|1121.8|1119.8|0
1649145260000|2022-04-05 07:54:20||1119.5||1119.5||1119.8||1119.5|0
1649145270000|2022-04-05 07:54:30|1122|1119.8|1122|1120|1122|1120|1122|1119.8|0
1649145280000|2022-04-05 07:54:40|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|0
1649145290000|2022-04-05 07:54:50|1121.8||1121.8||1121.8||1121.5||0
1649145300000|2022-04-05 07:55:00||1119.8||1119.8||1119.8||1119.8|0
1649145310000|2022-04-05 07:55:10|1122|1120|1121.8|1119.5|1122|1120.3|1121.5|1119.5|1
1649145320000|2022-04-05 07:55:20|1121.5|1119.3|1121|1119.3|1121.8|1119.3|1120.8|1119.3|2
1649145330000|2022-04-05 07:55:30|1120.8||1120.8||1121||1120.8||1
1649145340000|2022-04-05 07:55:40|1120.5|1118.5|1120.5|1118.5|1120.8|1118.5|1120.3|1118.5|6
1649145350000|2022-04-05 07:55:50|1120.3|1118|1120.5|1118.5|1120.5|1118.5|1120|1118|0
1649145360000|2022-04-05 07:56:00|1120.3|1118.3|1120|1117.8|1120.8|1118.8|1120|1117.8|0
1649145370000|2022-04-05 07:56:10||1118||1118||1118||1118|1
1649145380000|2022-04-05 07:56:20|1119.8|1117.8|1120|1118.5|1120|1118.5|1119.8|1117.8|0
1649145390000|2022-04-05 07:56:30|1120.3||1120.3||1120.3||1120.3||10
1649145400000|2022-04-05 07:56:40|1120.5|1118.8|1120.3|1118.5|1120.5|1118.8|1120.3|1118.5|2
1649145440000|2022-04-05 07:57:20|1119.8|1118.8|1119.8|1117.8|1119.8|1118.8|1119.5|1117.8|9
1649145450000|2022-04-05 07:57:30|1119.5|1117.5|1119|1117.3|1119.5|1117.5|1118.8|1117.3|2
1649145460000|2022-04-05 07:57:40|||||||||3
1649145470000|2022-04-05 07:57:50|1118.8||1118.8||1118.8||1118.8||2
1649145480000|2022-04-05 07:58:00|1119.3|1117.5|1119.5|1117.5|1119.8|1117.8|1119.3|1117.3|2
1649145490000|2022-04-05 07:58:10|1119.3|1117.8|1119.3|1117.3|1119.5|1117.8|1119.3|1117.3|0
1649145500000|2022-04-05 07:58:20|1119.5|1117.5|1119.5|1117.8|1119.8|1118|1119.5|1117.5|0
1649145510000|2022-04-05 07:58:30|1119.3|1117.5|1119.5|1117.5|1119.5|1117.8|1119.3|1117.5|0
1649145520000|2022-04-05 07:58:40|1119.3|1117.8|1119|1117.5|1119.3|1117.8|1119|1117.5|11
1649145530000|2022-04-05 07:58:50|1118.8|1117|1118.5|1117|1119|1117|1118.5|1116.8|7
1649145540000|2022-04-05 07:59:00|1118.8|1117.3|1118.8|1117|1118.8|1117.3|1118.5|1116.8|1
1649145550000|2022-04-05 07:59:10|1119|1117.3|1119|1117.3|1119|1117.3|1119|1117.3|0
1649145560000|2022-04-05 07:59:20|1119.5|1117.8|1119.5|1117.3|1119.5|1117.8|1119|1117.3|3
1649145570000|2022-04-05 07:59:30|1119.8|1117.5|1119.8|1117.8|1120|1117.8|1119.8|1117.5|2
1649145580000|2022-04-05 07:59:40|1120|1118|1119.8|1117.8|1120.3|1118.3|1119.8|1117.8|1
1649145590000|2022-04-05 07:59:50|1119.5|1117.3|1119.3|1117.3|1119.5|1117.5|1119.3|1117.3|0
1649145600000|2022-04-05 08:00:00|1119|1117|1118.8|1116.8|1119.3|1117.3|1118.5|1116.8|26
1649145610000|2022-04-05 08:00:10|1118.5|1117|1118.3|1116.8|1119|1117|1118.3|1116.8|6
1649145620000|2022-04-05 08:00:20|1118|1117|1118.8|1117|1118.8|1117|1118|1117|12
1649145630000|2022-04-05 08:00:30|1119|1116.8|1118.5|1116.8|1119|1116.8|1118.5|1116.8|0
1649145640000|2022-04-05 08:00:40|1118.8|1117|1118.5|1116.8|1119|1117.3|1118.3|1116.8|0
1649145650000|2022-04-05 08:00:50|1118.3|1117|1118.3|1116.8|1118.3|1117|1118.3|1116.8|0
1649145660000|2022-04-05 08:01:00|1118.5|1117|1118.8|1116.8|1118.8|1117|1118.5|1116.8|0
1649145670000|2022-04-05 08:01:10|1118.5||1118.5||1118.5||1118.5||0
1649145680000|2022-04-05 08:01:20|1118.3||1118.3||1118.3||1118||3
1649145690000|2022-04-05 08:01:30|1118.5||1118.3||1118.5||1118.3||0
1649145700000|2022-04-05 08:01:40|1118|1117|1118.5|1116.8|1118.5|1117|1118|1116.8|9
1649145710000|2022-04-05 08:01:50|||||||||1
1649145720000|2022-04-05 08:02:00|1118.8|1117|1119.3|1117.8|1119.3|1117.8|1118.8|1116.8|1
1649145730000|2022-04-05 08:02:10|1119.5|1118|1119.5|1117.5|1119.8|1118|1119|1117.3|1
1649145740000|2022-04-05 08:02:20|1119.3|1117.3|1119|1117.3|1119.3|1117.3|1119|1117.3|1
1649145750000|2022-04-05 08:02:30|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119|1117.3|0
1649145760000|2022-04-05 08:02:40|1119|1117.3|1119|1117.3|1119.3|1117.3|1119|1117.3|0
1649145770000|2022-04-05 08:02:50|1119.3|1117|1119|1117|1119.3|1117|1118.8|1117|4
1649145780000|2022-04-05 08:03:00|1119.3|1117.3|1119.8|1118|1119.8|1118.3|1119.3|1117.3|0
1649145790000|2022-04-05 08:03:10|1119.5|1117.8|1119.3|1117.5|1119.8|1117.8|1119.3|1117.5|0
1649145800000|2022-04-05 08:03:20|1119|1117.3|1120|1118.3|1120|1118.3|1119|1117.3|1
1649145810000|2022-04-05 08:03:30|1120.3|1118.5|1119.5|1117.5|1120.3|1118.5|1119.5|1117.5|0
1649145820000|2022-04-05 08:03:40|1119.3|1117.8|1120|1118|1120|1118.3|1119.3|1117.8|0
1649145830000|2022-04-05 08:03:50|1119.8|1117.8|1119.8|1117.8|1120|1118.3|1119.8|1117.8|0
1649145840000|2022-04-05 08:04:00|1120|1118|1119.8|1117.8|1120|1118.5|1119.5|1117.8|1
1649145850000|2022-04-05 08:04:10|1120|1118|1120|1118.5|1120|1118.5|1120|1118|0
1649145860000|2022-04-05 08:04:20|1120.3||1120.3||1120.3||1120.3||0
1649145870000|2022-04-05 08:04:30|1120.5|1118.8|1121|1119.3|1121.3|1119.3|1120.5|1118.8|0
1649145880000|2022-04-05 08:04:40|1121.3|1119.5|1121|1119|1121.3|1119.5|1121|1119|0
1649145890000|2022-04-05 08:04:50|1121.3|1119.3|1121|1119.3|1121.3|1119.3|1121|1119|0
1649145900000|2022-04-05 08:05:00|1121.3|1119.8|1120.8|1119.3|1121.3|1119.8|1120.8|1119.3|0
1649145910000|2022-04-05 08:05:10|1121|1119|1121|1119|1121|1119.3|1120.8|1119|1
1649145920000|2022-04-05 08:05:20|1121.3|1119.3|1121.3|1119.3|1121.8|1120|1121.3|1119.3|14
1649145930000|2022-04-05 08:05:30|1121|1119.5|1121.3|1119.5|1121.5|1119.5|1121|1119.3|0
1649145940000|2022-04-05 08:05:40|1121|1119.3|1121|1119|1121.3|1119.5|1120.8|1119|0
1649145950000|2022-04-05 08:05:50||1119.3||1119||1119.3||1119|2
1649145960000|2022-04-05 08:06:00|1120.8|1119.5|1121|1119|1121|1119.5|1120.5|1118.8|0
1649145970000|2022-04-05 08:06:10|1120.8|1118.8|1120.5|1118.8|1120.8|1118.8|1120.5|1118.8|0
1649145980000|2022-04-05 08:06:20|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120|1118.5|2
1649145990000|2022-04-05 08:06:30|||||||||1
1649146000000|2022-04-05 08:06:40|1120.5|1118.3|1120.5|1118.3|1120.5|1118.3|1120.5|1118.3|12
1649146010000|2022-04-05 08:06:50|1120.3||1120.3||1120.3||1120||0
1649146020000|2022-04-05 08:07:00|1120||1120||1120.3||1120||1
1649146030000|2022-04-05 08:07:10|1119.8|1117.8|1119.8|1117.8|1120|1118|1119.8|1117.8|18
1649146040000|2022-04-05 08:07:20|1120|1118|1119.3|1117.3|1120|1118|1119.3|1117.3|2
1649146050000|2022-04-05 08:07:30|1119.5|1117|1120|1118|1120|1118|1119.5|1117|2
1649146060000|2022-04-05 08:07:40|1119.8|1118.5|1120.3|1118.5|1120.8|1119|1119.8|1118.3|9
1649146070000|2022-04-05 08:07:50|1120.5|1118.8|1120.8|1118.8|1120.8|1118.8|1120.5|1118.8|0
1649146080000|2022-04-05 08:08:00|1120.5|1119.5|1121.5|1119.5|1121.8|1119.8|1120.5|1119.3|5
1649146090000|2022-04-05 08:08:10|1121|1119.3|1121|1119.3|1121|1119.3|1121|1119.3|0
1649146100000|2022-04-05 08:08:20|1121.8|1119.5|1121.5|1119.5|1121.8|1119.8|1121.3|1119.5|2
1649146110000|2022-04-05 08:08:30|1121|1119.3|1121|1119.3|1121|1119.3|1120.5|1118.8|4
1649146120000|2022-04-05 08:08:40|1120.8||1121.3||1121.3||1120.8||11
1649146130000|2022-04-05 08:08:50|1120.8||1121.3||1121.3||1120.8||0
1649146140000|2022-04-05 08:09:00|1121.8|1119.5|1121.3|1119.3|1121.8|1120|1121.3|1119.3|3
1649146150000|2022-04-05 08:09:10|1121.5|1119.5|1122|1120.5|1122.3|1120.8|1121.3|1119.5|4
1649146160000|2022-04-05 08:09:20|1122.3|1120.3|1122.3|1120.5|1122.5|1120.5|1122|1120.3|5
1649146170000|2022-04-05 08:09:30|1122|1120.3|1122|1119.8|1122.3|1120.5|1122|1119.8|7
1649146180000|2022-04-05 08:09:40|1121.8|1120|1121.3|1119.5|1121.8|1120|1121.3|1119.5|0
1649146190000|2022-04-05 08:09:50|||||||||1
1649146200000|2022-04-05 08:10:00|1121.5|1119.8|1120.8|1119|1121.5|1119.8|1120.8|1118.8|0
1649146210000|2022-04-05 08:10:10|1121|1118.8|1120.8|1119|1121|1119.3|1120.8|1118.8|0
1649146220000|2022-04-05 08:10:20|1120.5|1118.5|1120.3|1118.5|1120.5|1118.8|1120.3|1118.5|0
1649146230000|2022-04-05 08:10:30|1120|1118.3|1120|1118.5|1120|1118.5|1120|1118.3|1
1649146240000|2022-04-05 08:10:40|1120.5|1118.3|1120.5|1118.5|1120.5|1118.8|1120.5|1118.3|0
1649146250000|2022-04-05 08:10:50|1120.3|1118.8|1119.8|1118.3|1120.3|1118.8|1119.8|1117.8|3
1649146260000|2022-04-05 08:11:00|1120|1118|1119.5|1117.3|1120|1118.3|1119.5|1117|0
1649146270000|2022-04-05 08:11:10|1119.3|1117|1118.5|1116.8|1119.3|1117.3|1118.5|1116.8|0
1649146280000|2022-04-05 08:11:20|1118.3|1115.8|1116.8|1115|1118.8|1115.8|1116.8|1115|11
1649146290000|2022-04-05 08:11:30|1116.5|1115.3|1117|1115|1117.3|1115.3|1116.5|1114.8|8
1649146300000|2022-04-05 08:11:40|1116.8|1115.3|1118|1116.5|1118|1116.5|1116.8|1115.3|0
1649146310000|2022-04-05 08:11:50|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1115.5|3
1649146320000|2022-04-05 08:12:00|1118.5|1116.3|1118.5|1116.5|1119|1117|1118.5|1116.3|1
1649146330000|2022-04-05 08:12:10|1118.3|1116.3|1118.5|1116.3|1118.5|1116.5|1118.3|1116.3|0
1649146340000|2022-04-05 08:12:20|1118.3|1116|1117.5|1116|1118.3|1116.3|1117.5|1115.8|4
1649146350000|2022-04-05 08:12:30|1117.3|1115.5|1116.3|1114.3|1117.3|1115.5|1116.3|1114.3|3
1649146360000|2022-04-05 08:12:40|1116|1114|1116|1114.5|1116.3|1114.5|1115.8|1114|21
1649146370000|2022-04-05 08:12:50|1116.8|1115|1116.5|1115|1116.8|1115|1116.5|1115|1
1649146380000|2022-04-05 08:13:00|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1116.8|1115.5|16
1649146400000|2022-04-05 08:13:20|1117|1115.8|1117.8|1115.8|1118|1116|1117|1115.8|5
1649146410000|2022-04-05 08:13:30|1117.5|1116|1118|1116|1118|1116|1117.5|1115.8|4
1649146420000|2022-04-05 08:13:40|1117.8|1115.8|1118|1116.5|1118.3|1116.8|1117.5|1115.8|7
1649146430000|2022-04-05 08:13:50||1116.8||1116.5||1116.8||1116.3|0
1649146440000|2022-04-05 08:14:00|1118.5|1116.3|1118.5|1117|1118.5|1117|1118.5|1116.3|1
1649146460000|2022-04-05 08:14:20|1119|1117.3|1118|1116|1119.3|1117.5|1118|1116|11
1649146470000|2022-04-05 08:14:30|1118.3|1116.3|1118.3|1116.3|1118.5|1116.5|1118.3|1116.3|0
1649146480000|2022-04-05 08:14:40|1118.5|1116.5|1118.5|1117|1118.8|1117|1118.5|1116.5|3
1649146490000|2022-04-05 08:14:50|1118.3|1117.3|1119|1117.3|1119|1117.3|1118.3|1117.3|6
1649146500000|2022-04-05 08:15:00|1119.3|1117.5|1119.3|1117.3|1119.5|1117.5|1119|1117.3|0
1649146510000|2022-04-05 08:15:10|1119|1117.5|1118.8|1117.3|1119.3|1117.5|1118.8|1117.3|8
1649146520000|2022-04-05 08:15:20|1119||1118.5||1119||1118.5||3
1649146530000|2022-04-05 08:15:30|1118.8||1118.8||1118.8||1118.5||6
1649146540000|2022-04-05 08:15:40|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|14
1649146550000|2022-04-05 08:15:50|1118.8|1117.8|1118.8|1117|1118.8|1117.8|1118.3|1117|15
1649146560000|2022-04-05 08:16:00|1118.5|1117.3|1119.3|1117.3|1119.3|1117.3|1118.5|1117.3|13
1649146570000|2022-04-05 08:16:10|1118.5|1117|1117.8|1116|1118.5|1117|1117.8|1116|6
1649146580000|2022-04-05 08:16:20|1118|1116.3|1118|1116|1118.5|1116.8|1117.8|1115.8|4
1649146590000|2022-04-05 08:16:30|1117.5|1115.8|1118.3|1116.8|1118.3|1116.8|1117.5|1115.8|5
1649146600000|2022-04-05 08:16:40|1118.5|1117|1119.3|1117.8|1119.3|1117.8|1118.5|1117|8
1649146610000|2022-04-05 08:16:50|1118.8|1116.8|1119|1117|1119|1117|1118.8|1116.8|7
1649146620000|2022-04-05 08:17:00|1119.3|1116.5|1118.5|1116.5|1119.3|1116.5|1118.5|1116.5|0
1649146630000|2022-04-05 08:17:10|1118.8|1116.8|1119|1116.8|1119|1116.8|1118.8|1116.5|2
1649146640000|2022-04-05 08:17:20|1118.8|1116.3|1118.8|1116.8|1118.8|1116.8|1118.3|1116.3|0
1649146650000|2022-04-05 08:17:30|1119|1117|1119.5|1117.5|1119.5|1117.5|1119|1117|0
1649146660000|2022-04-05 08:17:40|1119.8|1117.8|1119.8|1118|1119.8|1118|1119.8|1117.8|3
1649146670000|2022-04-05 08:17:50|1120.5|1118.8|1119.3|1117.5|1120.5|1118.8|1119.3|1117.5|2
1649146680000|2022-04-05 08:18:00|1119.5|1117.8|1119.5|1117.8|1119.5|1117.8|1119.5|1117.8|0
1649146690000|2022-04-05 08:18:10|1119.3|1117.5|1119|1117.5|1119.3|1117.5|1118.8|1117|10
1649146700000|2022-04-05 08:18:20|1119.3|1117|1118.5|1116.8|1119.3|1117|1118.5|1116.8|12
1649146710000|2022-04-05 08:18:30|1118.3|1115.8|1117.8|1115.8|1118.3|1115.8|1117.8|1115.8|4
1649146720000|2022-04-05 08:18:40|1117.5|1115|1117|1115|1117.5|1115.3|1116.8|1115|14
1649146730000|2022-04-05 08:18:50|1116|1114.3|1115.8|1113.8|1116|1114.3|1115.8|1113.5|15
1649146740000|2022-04-05 08:19:00|1115.5|1113.5|1115|1113.3|1115.8|1113.8|1115|1112.8|4
1649146750000|2022-04-05 08:19:10|1114.8|1113.5|1114.8|1113|1114.8|1113.5|1114.8|1113|2
1649146760000|2022-04-05 08:19:20|1114.3|1113.3|1114.3|1112.5|1114.3|1113.3|1114.3|1112.3|7
1649146770000|2022-04-05 08:19:30|1114|1112.3|1112.8|1110.8|1114.3|1112.5|1112.5|1110.5|7
1649146780000|2022-04-05 08:19:40|1113|1110.5|1112.5|1110.5|1113|1110.5|1112.5|1110.5|4
1649146790000|2022-04-05 08:19:50|1112.8|1110.8|1113|1111|1113.8|1111.5|1112.8|1110.8|4
1649146800000|2022-04-05 08:20:00|1112.8|1110.8|1112.5|1110.5|1112.8|1110.8|1112.5|1110.5|5
1649146810000|2022-04-05 08:20:10|1112.8|1109.5|1111|1108.8|1112.8|1109.5|1111|1108.8|22
1649146820000|2022-04-05 08:20:20|1110.8|1108.5|1108.8|1107.3|1110.8|1108.5|1108.8|1107.3|31
1649146830000|2022-04-05 08:20:30|1109|1106.8|1110.3|1108.3|1110.5|1108.8|1109|1106.8|12
1649146840000|2022-04-05 08:20:40|1110|1108.5|1110.3|1108.8|1110.5|1108.8|1109.5|1107.8|3
1649146850000|2022-04-05 08:20:50|1110|1108.5|1109.8|1108|1110.3|1108.5|1109.8|1108|23
1649146860000|2022-04-05 08:21:00|1111|1109.3|1111|1108.5|1111|1109.3|1110.3|1108.5|6
1649146870000|2022-04-05 08:21:10|1110.8|1108.8|1110.5|1108.5|1111.3|1109.5|1110.5|1108.3|4
1649146880000|2022-04-05 08:21:20|1110|1108.3|1110|1108.3|1110|1108.3|1110|1108|0
1649146890000|2022-04-05 08:21:30|1109.8|1108|1109.8|1108|1110.5|1108.5|1109.8|1107.8|3
1649146900000|2022-04-05 08:21:40|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|2
1649146910000|2022-04-05 08:21:50|1109.3|1107.5|1109|1107.3|1109.3|1107.5|1109|1107.3|0
1649146920000|2022-04-05 08:22:00|1108.8|1107|1108.8|1106.8|1108.8|1107|1108.3|1106.3|0
1649146930000|2022-04-05 08:22:10|1109|1107.3|1109|1107|1109.8|1107.8|1109|1107|0
1649146940000|2022-04-05 08:22:20|1109.3|1107.3|1109|1107|1109.3|1107.3|1109|1107|0
1649146950000|2022-04-05 08:22:30|1109.3|1107.5|1109.5|1107.3|1109.8|1107.8|1109.3|1107.3|0
1649146960000|2022-04-05 08:22:40|1109.3|1107|1109.5|1107.8|1109.8|1108.3|1109|1107|4
1649146970000|2022-04-05 08:22:50|1109|1108|1109|1107.3|1109|1108|1109|1107|4
1649146980000|2022-04-05 08:23:00|1108.8|1107|1110.5|1108.8|1110.5|1108.8|1108.8|1107|1
1649146990000|2022-04-05 08:23:10|1110.3|1108.3|1110|1108.3|1110.5|1108.8|1110|1108|6
1649147000000|2022-04-05 08:23:20|1109.8|1108|1110|1108.3|1110|1108.5|1109.5|1108|6
1649147010000|2022-04-05 08:23:30|1110.3|1108.5|1110.8|1109|1111.3|1109.5|1110.3|1108.3|5
1649147030000|2022-04-05 08:23:50|1110.5|1108.8|1110|1108.5|1110.5|1108.8|1110|1108.5|4
1649147040000|2022-04-05 08:24:00|1110.3|1109|1110.8|1109|1110.8|1109|1110.3|1108.5|4
1649147050000|2022-04-05 08:24:10|1111|1108.8|1110.5|1108.8|1111|1109|1110.5|1108.8|0
1649147060000|2022-04-05 08:24:20|1110.3|1108.3|1109.8|1108|1110.5|1108.3|1109.8|1108|4
1649147070000|2022-04-05 08:24:30|1110|1108.3|1109.8|1108|1110.3|1108.5|1109.8|1108|2
1649147080000|2022-04-05 08:24:40|1110|1108.3|1110|1108.3|1110|1108.3|1109.8|1108.3|0
1649147090000|2022-04-05 08:24:50|1109.8|1108|1109.5|1107.8|1109.8|1108|1109.5|1107.8|0
1649147100000|2022-04-05 08:25:00|1109.3|1107.5|1109.3|1107.5|1109.5|1107.8|1109.3|1107.5|32
1649147110000|2022-04-05 08:25:10|1109|1107.3|1109|1107.3|1109|1107.3|1108.8|1107|6
1649147120000|2022-04-05 08:25:20|1109.3|1107|1109|1107|1109.3|1107.5|1109|1107|3
1649147130000|2022-04-05 08:25:30|1109.3|1107.3|1108|1106|1109.3|1107.5|1108|1106|0
1649147140000|2022-04-05 08:25:40|1107.8|1106.3|1108|1106|1108|1106.3|1107.8|1105.8|2
1649147150000|2022-04-05 08:25:50|1108.3|1105.8|1108.3|1106.5|1108.3|1106.5|1108.3|1105.8|3
1649147160000|2022-04-05 08:26:00|1108.5|1107.3|1108.3|1106|1108.8|1107.5|1108.3|1106|8
1649147170000|2022-04-05 08:26:10|1108|1105.8|1107.3|1105.3|1108|1106|1107.3|1105.3|0
1649147180000|2022-04-05 08:26:20|1107|1105.5|1107.5|1105.8|1107.5|1105.8|1107|1105|2
1649147190000|2022-04-05 08:26:30|1107.8|1106|1108|1106.3|1108.3|1106.3|1107.8|1106|0
1649147200000|2022-04-05 08:26:40|1107.8|1105.8|1107.3|1105.5|1108.3|1106.3|1107|1105|7
1649147210000|2022-04-05 08:26:50|1107|1105.3|1107|1105|1107.3|1105.5|1107|1105|2
1649147220000|2022-04-05 08:27:00|1106.5|1104.8|1104.5|1102.5|1106.5|1104.8|1104.5|1102.5|13
1649147230000|2022-04-05 08:27:10|1104.3|1102.8|1105.5|1103.3|1106|1104.5|1104.3|1102.8|3
1649147240000|2022-04-05 08:27:20|1105|1102.8|1104.3|1102.5|1105.8|1103.5|1103.8|1102.5|29
1649147250000|2022-04-05 08:27:30|1104.5|1101.8|1103.5|1101.8|1104.5|1101.8|1103|1101.8|6
1649147260000|2022-04-05 08:27:40|1103.3||1103.8||1104||1103.3||2
1649147270000|2022-04-05 08:27:50|1103.5||1103||1104||1103||1
1649147280000|2022-04-05 08:28:00|1103.3|1100.8|1102.3|1100.3|1103.3|1100.8|1102|1099.8|4
1649147290000|2022-04-05 08:28:10|1102.5|1100.5|1103.5|1101.5|1104.3|1102|1102.3|1100.3|1
1649147300000|2022-04-05 08:28:20|1103.8|1101.8|1104|1101.5|1104.5|1103|1103.5|1101.5|26
1649147310000|2022-04-05 08:28:30|1103.5|1100.3|1102.3|1099.5|1103.5|1100.3|1101.8|1099.5|6
1649147320000|2022-04-05 08:28:40|1102|1100.3|1101.3|1099.5|1102.5|1100.3|1101|1099.5|15
1649147330000|2022-04-05 08:28:50|1100.8||1101||1101.3||1100.8||29
1649147340000|2022-04-05 08:29:00|1100.8|1098.5|1098.8|1096.5|1100.8|1098.5|1098.3|1096|37
1649147350000|2022-04-05 08:29:10|1098.5|1096.8|1098.5|1096.3|1099.5|1097.5|1098.3|1095.8|6
1649147360000|2022-04-05 08:29:20|1098.8|1096.5|1100.8|1099|1101|1099|1098.8|1096.5|12
1649147370000|2022-04-05 08:29:30|1100.5|1098.8|1103.3|1101.3|1103.3|1101.3|1100.5|1098.8|25
1649147380000|2022-04-05 08:29:40|1103.5|1101.8|1104|1102.3|1104.5|1103|1103.3|1101.5|5
1649147390000|2022-04-05 08:29:50|1103.5|1101.8|1102.8|1100.3|1103.8|1102|1102|1100.3|6
1649147400000|2022-04-05 08:30:00|1102.5|1099.8|1101.3|1099.3|1102.5|1100|1100.3|1098.3|10
1649147410000|2022-04-05 08:30:10|1101.5|1098|1100|1098|1101.5|1098.3|1099.5|1097.5|22
1649147420000|2022-04-05 08:30:20|1099|1097.5|1100|1098|1100|1098|1099|1097.5|7
1649147430000|2022-04-05 08:30:30|1099|1098.3|1100.5|1098.8|1100.5|1098.8|1097.8|1095.8|11
1649147440000|2022-04-05 08:30:40|1100.8|1099|1100.5|1098.3|1101.3|1099.3|1100|1098|15
1649147450000|2022-04-05 08:30:50|1100.3|1097.8|1100.5|1098.5|1100.5|1098.5|1099.8|1097.8|3
1649147460000|2022-04-05 08:31:00|1100.3|1098|1098|1096|1100.3|1098.3|1098|1096|1
1649147470000|2022-04-05 08:31:10|1098.3|1095.8|1096.3|1094.5|1098.3|1095.8|1096.3|1094.3|6
1649147480000|2022-04-05 08:31:20|1096.5|1094.3|1097.8|1095.8|1098|1096.5|1095|1093|9
1649147490000|2022-04-05 08:31:30|1098|1095.3|1097|1095.3|1098|1095.8|1097|1094.8|4
1649147500000|2022-04-05 08:31:40|1096.8|1095|1097.3|1095.3|1097.3|1095.3|1096.8|1094.8|0
1649147510000|2022-04-05 08:31:50|1098.8|1096.5|1100.5|1099|1100.5|1099.3|1098.8|1096.5|3
1649147520000|2022-04-05 08:32:00|1100.3|1099.3|1100.3|1098.3|1100.5|1099.3|1100|1097.8|5
1649147530000|2022-04-05 08:32:10|1100.5|1098|1100.5|1098.5|1100.5|1098.8|1100.3|1098|0
1649147540000|2022-04-05 08:32:20|1100.3|1098.3|1100.5|1098.5|1100.5|1099.3|1100|1097.8|5
1649147550000|2022-04-05 08:32:30|1099.5|1098.8|1098.8|1097|1099.5|1098.8|1098.8|1097|103
1649147560000|2022-04-05 08:32:40|1098.5|1097.3|1100.3|1098.5|1100.3|1098.5|1098.3|1096|1
1649147570000|2022-04-05 08:32:50|1100.5|1098.8|1100.5|1098.8|1100.5|1099|1100.5|1098.8|4
1649147580000|2022-04-05 08:33:00|1100|1098.5|1100.3|1098.3|1100.5|1098.5|1098.5|1096.3|3
1649147590000|2022-04-05 08:33:10|1100.5|1098.5|1100.5|1099|1100.5|1099|1100.5|1098.5|2
1649147600000|2022-04-05 08:33:20|1101.3|1099.3|1103|1101|1103|1101|1101.3|1099.3|6
1649147610000|2022-04-05 08:33:30|1102.8|1100.8|1102.5|1100.8|1103|1101.5|1102.5|1100.8|1
1649147620000|2022-04-05 08:33:40|1102.8|1101|1102.8|1101|1103|1101|1102.5|1100.8|10
1649147630000|2022-04-05 08:33:50|1102.5|1100.5|1101.3|1099.3|1102.5|1100.5|1101.3|1099.3|1
1649147640000|2022-04-05 08:34:00|1100.8|1099.5|1100.8|1098.8|1101|1099.5|1100.8|1098.5|0
1649147650000|2022-04-05 08:34:10|1101|1099|1100.8|1098.3|1101|1099|1100.8|1098.3|0
1649147660000|2022-04-05 08:34:20|1101|1098.5|1101.5|1099.8|1101.5|1099.8|1101|1098.5|86
1649147670000|2022-04-05 08:34:30|1101|1099.3|1102.5|1100.3|1102.5|1100.3|1100.8|1098.8|6
1649147680000|2022-04-05 08:34:40|1102.3|1100|1101.5|1099.5|1102.3|1100|1101.3|1099.3|1
1649147690000|2022-04-05 08:34:50|1101.3|1099.3|1100.5|1098.8|1101.5|1099.5|1100.5|1098.8|0
1649147700000|2022-04-05 08:35:00|1100.8|1099|1100.8|1099|1101.3|1099.5|1100.8|1098.8|0
1649147710000|2022-04-05 08:35:10|1100.3|1098|1101|1099.3|1101.3|1099.5|1099.5|1097.5|4
1649147720000|2022-04-05 08:35:20|1101.5|1099.5|1103|1101|1103|1101|1101.5|1099.5|7
1649147730000|2022-04-05 08:35:30|1102.8|1100.8|1102.3|1099.8|1102.8|1100.8|1101.8|1099.8|5
1649147740000|2022-04-05 08:35:40|1102.5|1100.5|1103|1101.5|1103|1101.5|1102.3|1100.5|7
1649147750000|2022-04-05 08:35:50|1102.8|1101.3|1102.8|1101|1103|1101.3|1102.3|1100.5|4
1649147760000|2022-04-05 08:36:00|1103|1101.3|1102.8|1101|1103.3|1101.5|1102.8|1101|0
1649147770000|2022-04-05 08:36:10|1103|1101.3|1104.3|1102|1104.3|1102|1103|1101|0
1649147780000|2022-04-05 08:36:20|1104|1101.8|1104.8|1102.8|1104.8|1102.8|1103.8|1101.3|3
1649147790000|2022-04-05 08:36:30|1105|1103.3|1105.3|1103.3|1105.8|1103.3|1105|1103.3|0
1649147800000|2022-04-05 08:36:40|1105.5|1103.5|1105.8|1103.5|1105.8|1103.8|1105.5|1103.3|0
1649147810000|2022-04-05 08:36:50|1105.5|1103|1104.5|1102.3|1105.5|1103|1104.5|1102.3|0
1649147820000|2022-04-05 08:37:00|1104|1101.8|1103.8|1101.8|1104|1102|1103.8|1101.8|0
1649147830000|2022-04-05 08:37:10|1104|1102|1104|1101.8|1104.3|1102|1103.8|1101.3|1
1649147840000|2022-04-05 08:37:20|1103.8|1101.5|1103|1100.8|1104|1101.5|1102.5|1100.3|1
1649147850000|2022-04-05 08:37:30|1103.3|1101|1102.5|1100.5|1103.3|1101|1102.5|1100.5|1
1649147860000|2022-04-05 08:37:40|1103.3|1101|1102.8|1100.5|1103.5|1101.3|1102.8|1100.5|1
1649147870000|2022-04-05 08:37:50|1103|1100.8|1103|1101|1103|1101|1102.8|1100.5|0
1649147880000|2022-04-05 08:38:00|1103.3|1100.8|1103.5|1101.8|1104|1102|1103.3|1100.8|1
1649147890000|2022-04-05 08:38:10|1103.8|1102|1104|1102.3|1104|1102.3|1103.8|1102|0
1649147900000|2022-04-05 08:38:20|1104.3|1102.5|1103|1101.3|1104.3|1102.5|1103|1101.3|1
1649147910000|2022-04-05 08:38:30|1102.8|1100.8|1102.8|1100.8|1102.8|1100.8|1102.5|1100.5|1
1649147920000|2022-04-05 08:38:40|1103|1101|1103.5|1101.5|1103.5|1101.5|1103|1101|0
1649147930000|2022-04-05 08:38:50|1103.8|1101.3|1103|1101|1103.8|1101.8|1103|1100.8|0
1649147940000|2022-04-05 08:39:00|1102.8|1100.8|1102|1100|1102.8|1100.8|1102|1099.8|0
1649147950000|2022-04-05 08:39:10|1102.5|1100.8|1103|1101|1103|1101|1102.5|1100.8|0
1649147960000|2022-04-05 08:39:20|1103.8|1101.3|1104|1102|1104|1102|1103.8|1101.3|2
1649147970000|2022-04-05 08:39:30|1103.5|1101.5|1104.3|1102|1104.3|1102|1103.3|1101.3|1
1649147980000|2022-04-05 08:39:40|1104|1101.8|1104.3|1102.3|1104.3|1102.3|1104|1101.8|0
1649147990000|2022-04-05 08:39:50|1104|1102|1104.3|1102|1104.3|1102.3|1104|1102|7
1649148000000|2022-04-05 08:40:00|1104.8|1102.5|1105|1103.3|1105|1103.3|1104.5|1102.5|2
1649148010000|2022-04-05 08:40:10|1104.8|1103.5|1105|1103|1105|1103.5|1104.8|1103|0
1649148020000|2022-04-05 08:40:20|1104.8|1102.8|1104.8|1102.8|1104.8|1103|1104.8|1102.8|0
1649148030000|2022-04-05 08:40:30|1104.3|1102.5|1104.8|1102.8|1104.8|1102.8|1104.3|1102.5|2
1649148040000|2022-04-05 08:40:40|1104.5|1102.5|1104.8|1102.5|1104.8|1102.8|1104.5|1102.5|1
1649148050000|2022-04-05 08:40:50||1103||1102.8||1103||1102.5|6
1649148060000|2022-04-05 08:41:00|1104.5|1102.5|1104.5|1102.5|1104.5|1102.8|1104.5|1102.5|3
1649148070000|2022-04-05 08:41:10|1104|1102.8|1103.8|1102|1104|1102.8|1103.5|1102|5
1649148080000|2022-04-05 08:41:20|1104.3|1102.3|1102.5|1100.8|1104.3|1102.5|1102.5|1100.8|14
1649148090000|2022-04-05 08:41:30||1101||1100.8||1101||1100.5|0
1649148100000|2022-04-05 08:41:40|1103.3|1101|1103.3|1101.5|1103.3|1101.5|1103|1101|0
1649148110000|2022-04-05 08:41:50|1102.8|1101.3|1102.8|1101|1102.8|1101.3|1102.8|1101|12
1649148120000|2022-04-05 08:42:00|1102.3|1101.3|1102.5|1100.5|1102.5|1101.3|1102|1100.3|2
1649148130000|2022-04-05 08:42:10||1100.3||1100.5||1100.5||1100.3|0
1649148140000|2022-04-05 08:42:20|1102.3||1102.3||1102.3||1102.3||6
1649148150000|2022-04-05 08:42:30|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|1102.3|1100.5|13
1649148160000|2022-04-05 08:42:40|1102.3|1100.5|1103.5|1101.3|1103.5|1101.3|1102.3|1100.5|4
1649148170000|2022-04-05 08:42:50|1103.8|1101.5|1103.8|1102|1103.8|1102|1103.8|1101.5|27
1649148180000|2022-04-05 08:43:00|1104|1102.3|1104.5|1102.5|1104.5|1102.5|1104|1102.3|23
1649148190000|2022-04-05 08:43:10|1104.3|1102.8|1104.5|1102.8|1104.5|1102.8|1104.3|1102.5|0
1649148200000|2022-04-05 08:43:20|1104.8|1103|1104.8|1102.8|1104.8|1103|1104.8|1102.8|3
1649148210000|2022-04-05 08:43:30|1104.3|1102.3|1105|1102.8|1105|1103|1104.3|1102|6
1649148220000|2022-04-05 08:43:40||1103||1102.8||1103||1102.5|0
1649148230000|2022-04-05 08:43:50|1104.8|1103|1104.8|1102.5|1104.8|1103|1104.8|1102.5|0
1649148250000|2022-04-05 08:44:10||1102.8||1102.8||1103||1102.5|0
1649148260000|2022-04-05 08:44:20|1105.3|1103|1105.8|1104|1105.8|1104|1105.3|1103|6
1649148270000|2022-04-05 08:44:30|1106|1104.3|1106.3|1104.8|1106.3|1104.8|1106|1104.3|13
1649148290000|2022-04-05 08:44:50|||||||||14
1649148300000|2022-04-05 08:45:00|1107.5|1105|1106.8|1104.8|1107.5|1105.5|1106.5|1104.8|13
1649148310000|2022-04-05 08:45:10|1106.5|1104.5|1106.8|1104.8|1106.8|1104.8|1106.3|1104.5|0
1649148320000|2022-04-05 08:45:20|1107|1105|1108.3|1106.3|1108.3|1106.3|1107|1105|7
1649148330000|2022-04-05 08:45:30|1108.8|1106.5|1109.3|1107|1109.3|1107.5|1108.8|1106.5|3
1649148340000|2022-04-05 08:45:40|1109.5|1107.3|1108.3|1106.5|1109.8|1108|1108.3|1106.5|4
1649148350000|2022-04-05 08:45:50|1108.5|1106.8|1108.5|1106.3|1108.5|1106.8|1108.3|1106.3|3
1649148360000|2022-04-05 08:46:00|1108.3|1106.5|1109.3|1107.5|1109.3|1107.5|1108|1106.3|11
1649148370000|2022-04-05 08:46:10|1109.5|1107.8|1109.5|1107.5|1109.8|1108|1109.3|1107.3|9
1649148380000|2022-04-05 08:46:20|1109.3|1107.8|1110|1108|1110|1108|1109.3|1107.8|3
1649148390000|2022-04-05 08:46:30|1110.3|1108.3|1110.3|1108.8|1110.3|1108.8|1110|1108.3|6
1649148400000|2022-04-05 08:46:40|1110.5|1109|1110.5|1108.8|1110.8|1109|1110.3|1108.8|3
1649148410000|2022-04-05 08:46:50|1110.3|1108.3|1110|1108.3|1110.5|1108.3|1110|1108.3|9
1649148430000|2022-04-05 08:47:10|1109.8|1108.5|1109.5|1107.8|1109.8|1108.5|1109.5|1107.8|2
1649148440000|2022-04-05 08:47:20|1109.3|1107.5|1109.3|1107.5|1109.3|1107.5|1109.3|1107.3|0
1649148450000|2022-04-05 08:47:30|1109.8|1107.3|1109.5|1107.8|1109.8|1108|1109.5|1107.3|0
1649148460000|2022-04-05 08:47:40|1109.8|1108|1109.8|1108.5|1111|1108.8|1109.8|1108|1
1649148470000|2022-04-05 08:47:50||1108||1108||1108.3||1108|3
1649148480000|2022-04-05 08:48:00|1110|1108.3|1110|1108.3|1110|1108.3|1110|1108|1
1649148490000|2022-04-05 08:48:10|1110.3|1108.5|1110.8|1108.8|1110.8|1108.8|1109.8|1108.3|0
1649148500000|2022-04-05 08:48:20|1111.5|1109.5|1111.5|1109.8|1111.8|1110|1111.5|1109.5|0
1649148510000|2022-04-05 08:48:30|1111.3|1109.5|1112.3|1110.3|1112.3|1110.5|1111.3|1109.5|5
1649148520000|2022-04-05 08:48:40|1112|1110|1112|1110|1112.3|1110.3|1111.5|1109.8|11
1649148530000|2022-04-05 08:48:50|1111.5|1109.8|1112|1110|1112|1110|1111.5|1109.3|1
1649148540000|2022-04-05 08:49:00|1112.3|1110.3|1112.8|1111.3|1113|1111.3|1112.3|1110.3|5
1649148550000|2022-04-05 08:49:10|1112.5|1110.8|1112.3|1110.8|1112.5|1110.8|1112.3|1110.3|0
1649148560000|2022-04-05 08:49:20|1112|1110.3|1112|1109.8|1112|1110.3|1112|1109.8|3
1649148570000|2022-04-05 08:49:30|1112.3|1110|1112.5|1110.5|1112.8|1110.8|1112|1109.8|0
1649148580000|2022-04-05 08:49:40||1110.3||1110.5||1110.5||1110.3|0
1649148590000|2022-04-05 08:49:50|1112.3|1110.3|1112.3|1110.3|1112.5|1110.3|1112.3|1110|0
1649148600000|2022-04-05 08:50:00|1112.5|1110.5|1113|1110.8|1113|1110.8|1112.5|1110.5|0
1649148610000|2022-04-05 08:50:10||1111||1110.8||1111||1110.8|0
1649148620000|2022-04-05 08:50:20|1113.5|1111|1113.5|1111.5|1113.5|1111.5|1113.3|1110.8|0
1649148630000|2022-04-05 08:50:30|1113.3|1111.3|1113|1111|1113.5|1111.5|1113|1110.8|0
1649148640000|2022-04-05 08:50:40|1113.5|1111.3|1113.3|1111|1113.5|1111.3|1113|1111|0
1649148650000|2022-04-05 08:50:50|1113.5|1111.3|1112.3|1110.3|1113.5|1111.3|1112.3|1110.3|0
1649148660000|2022-04-05 08:51:00|1112.5|1110.5|1112.3|1110.3|1112.5|1110.8|1112.3|1110.3|0
1649148670000|2022-04-05 08:51:10|1112.5|1110.5|1112.5|1110.3|1112.5|1110.5|1112.5|1110.3|0
1649148680000|2022-04-05 08:51:20|1112.8|1110.5|1113.3|1111.5|1113.3|1111.5|1112.8|1110.5|0
1649148690000|2022-04-05 08:51:30|1113.5|1111.8|1114.5|1112.3|1114.8|1113|1113.5|1111.8|0
1649148700000|2022-04-05 08:51:40|1114.3|1112.5|1114|1112.3|1114.5|1112.5|1114|1112.3|0
1649148710000|2022-04-05 08:51:50|1113.8|1112|1113.8|1112|1114|1112.3|1113.5|1112|2
1649148720000|2022-04-05 08:52:00|1114|1112.3|1114|1112.3|1114|1112.5|1114|1112|0
1649148730000|2022-04-05 08:52:10|1113.8|1112|1113.5|1111.5|1113.8|1112|1113.5|1111.5|0
1649148740000|2022-04-05 08:52:20|1113.3|1111.8|1113.5|1111.8|1113.5|1111.8|1113.3|1111.8|0
1649148750000|2022-04-05 08:52:30|1113.3|1112|1113.5|1112|1113.5|1112|1113.3|1111.8|1
1649148760000|2022-04-05 08:52:40|1114|1112.3|1114.3|1112.5|1114.3|1112.5|1114|1112|2
1649148770000|2022-04-05 08:52:50|1114|1112.3|1114.5|1112.5|1114.5|1112.5|1114|1112.3|0
1649148780000|2022-04-05 08:53:00|1114.8|1112.8|1115|1113.8|1115.3|1113.8|1114.8|1112.8|5
1649148790000|2022-04-05 08:53:10|1114.8|1113|1114.3|1112.5|1115|1113.3|1114.3|1112.5|4
1649148800000|2022-04-05 08:53:20|1114.5||1114.5||1114.5||1114.3||0
1649148810000|2022-04-05 08:53:30|1114.8|1112.8|1113.8|1112|1114.8|1112.8|1113.8|1112|0
1649148820000|2022-04-05 08:53:40|1114|1112.3|1114|1112.3|1114|1112.3|1113.8|1112|1
1649148830000|2022-04-05 08:53:50|1113.8|1112|1113.8|1112|1113.8|1112|1113.8|1112|0
1649148840000|2022-04-05 08:54:00|1114.3|1112.3|1114.3|1112.5|1114.5|1112.8|1114.3|1112|0
1649148850000|2022-04-05 08:54:10|1115|1112.8|1114.5|1112.8|1115|1113.3|1114.5|1112.5|1
1649148860000|2022-04-05 08:54:20|1114.3|1112.5|1114.8|1113|1114.8|1113|1114.3|1112.5|0
1649148870000|2022-04-05 08:54:30||1113.3||1113||1113.3||1112.8|2
1649148880000|2022-04-05 08:54:40|1115.3|1112.8|1115|1113.3|1115.3|1113.3|1115|1112.8|0
1649148890000|2022-04-05 08:54:50|1114.8|1113|1114.3|1112.5|1114.8|1113.3|1114.3|1112.5|0
1649148900000|2022-04-05 08:55:00|1114|1112.3|1113.8|1112.3|1114|1112.3|1113.8|1112.3|0
1649148910000|2022-04-05 08:55:10|1114|1112|1113.5|1111.8|1114|1112|1113.5|1111.8|0
1649148920000|2022-04-05 08:55:20|1113.8|1112|1113.5|1111.8|1113.8|1112|1113.5|1111.8|4
1649148930000|2022-04-05 08:55:30|1113.3|1111.3|1113.5|1112|1113.5|1112|1113.3|1111.3|1
1649148940000|2022-04-05 08:55:40|1114|1112.3|1114|1112|1114.3|1112.5|1114|1112|1
1649148950000|2022-04-05 08:55:50|1113.8|1112.3|1113.8|1112|1114|1112.3|1113.8|1112|0
1649148960000|2022-04-05 08:56:00|1114|1112.3|1114.3|1112.3|1114.3|1112.3|1113.8|1112|4
1649148970000|2022-04-05 08:56:10|1113.8|1112|1113.8|1111.8|1113.8|1112|1113.5|1111.5|0
1649148980000|2022-04-05 08:56:20|1113.5|1111.5|1113.8|1112|1113.8|1112|1113.5|1111.5|0
1649148990000|2022-04-05 08:56:30|1114|1111.8|1113.8|1112|1114|1112|1113.8|1111.8|1
1649149000000|2022-04-05 08:56:40|1114|1111.8|1114|1112.3|1114|1112.3|1114|1111.8|0
1649149010000|2022-04-05 08:56:50|1114.3|1112.5|1114.5|1112.5|1114.5|1112.5|1114.3|1112.3|2
1649149020000|2022-04-05 08:57:00|1114.8|1112.8|1114.5|1112.8|1114.8|1112.8|1114.5|1112.5|0
1649149030000|2022-04-05 08:57:10|1114.8|1113|1114.5|1113.3|1114.8|1113.3|1114.5|1113|1
1649149040000|2022-04-05 08:57:20|1114.8|1113.5|1114.8|1113.5|1114.8|1113.5|1114.5|1113.5|30
1649149050000|2022-04-05 08:57:30|1115||1115||1115||1115||3
1649149060000|2022-04-05 08:57:40|1114.8|1113.8|1115|1113.5|1115|1113.8|1114.8|1113.5|21
1649149080000|2022-04-05 08:58:00|1115.3||1115||1115.3||1115||7
1649149090000|2022-04-05 08:58:10|1114.8|1113.8|1115.3|1113.5|1115.8|1114.3|1114.8|1113.5|18
1649149100000|2022-04-05 08:58:20|1115||1114.8||1115||1114.8||13
1649149110000|2022-04-05 08:58:30|1115|1113.8|1115.3|1113.5|1115.3|1113.8|1115|1113.5|18
1649149120000|2022-04-05 08:58:40|1115||1115||1115.3||1115||0
1649149130000|2022-04-05 08:58:50|1114.8|1112.8|1114.5|1112.8|1114.8|1112.8|1114.5|1112.8|8
1649149140000|2022-04-05 08:59:00|1114.3|1112.5|1115|1113|1115|1113|1114|1112|8
1649149150000|2022-04-05 08:59:10|1115.3|1112.8|1114.5|1112.5|1115.3|1113.3|1114.5|1112.5|0
1649149160000|2022-04-05 08:59:20|1114.3|1112.3|1114|1112.3|1114.3|1112.5|1114|1112.3|0
1649149170000|2022-04-05 08:59:30|1113.8|1112|1113.8|1112|1114|1112|1113.8|1112|0
1649149180000|2022-04-05 08:59:40|1114|1112.3|1114|1112.3|1114|1112.3|1114|1112.3|0
1649149190000|2022-04-05 08:59:50|1113.8|1112|1113.8|1112|1113.8|1112|1113.5|1111.5|2
1649149200000|2022-04-05 09:00:00|1115|1111.8|1115|1113|1115|1113|1115|1111.8|2
1649149210000|2022-04-05 09:00:10|1114.8|1112.5|1113.8|1112|1114.8|1112.8|1113.8|1112|0
1649149220000|2022-04-05 09:00:20|1113|1111.8|1112.8|1110.8|1113|1111.8|1112.8|1110.8|8
1649149230000|2022-04-05 09:00:30|1113|1110.5|1113|1110.8|1113|1110.8|1112.5|1110.3|0
1649149240000|2022-04-05 09:00:40|1113.3|1110.5|1113.3|1111.3|1113.3|1111.5|1113|1110.5|0
1649149250000|2022-04-05 09:00:50|1113|1111.5|1113|1111.5|1113.3|1111.5|1113|1111.3|0
1649149260000|2022-04-05 09:01:00|1113.3|1111.3|1113|1111.5|1113.3|1111.5|1113|1111.3|0
1649149270000|2022-04-05 09:01:10|1113.5|1111.3|1113.3|1111.5|1113.5|1111.8|1113|1111.3|0
1649149280000|2022-04-05 09:01:20|1113|1111|1113.3|1111.3|1113.3|1111.3|1112.5|1110.5|6
1649149290000|2022-04-05 09:01:30|1113.5|1111.5|1113.5|1111.5|1114|1111.8|1113.3|1111.3|0
1649149300000|2022-04-05 09:01:40|1113.3|1111.8|1113.3|1111.8|1113.5|1111.8|1113.3|1111.8|2
1649149310000|2022-04-05 09:01:50|1113|1111.3|1113|1111.5|1113.3|1111.8|1113|1111|9
1649149320000|2022-04-05 09:02:00|1112.8|1111.3|1113|1111.3|1113|1111.5|1112.8|1111.3|2
1649149330000|2022-04-05 09:02:10|1112.3|1110.8|1112.8|1110.8|1113|1111|1112.3|1110.5|8
1649149340000|2022-04-05 09:02:20|1113|1111|1112.5|1110.8|1113|1111|1112.5|1110.8|0
1649149350000|2022-04-05 09:02:30|1112.3|1111|1112.5|1111|1112.5|1111|1112.3|1110.8|0
1649149360000|2022-04-05 09:02:40|1111.5|1110.8|1111.8|1110.3|1111.8|1111|1111.5|1109.8|2
1649149370000|2022-04-05 09:02:50|1112.3|1110.5|1111.8|1110.3|1112.3|1110.5|1111.8|1110.3|0
1649149380000|2022-04-05 09:03:00|1112|1110|1112|1110|1112.3|1110.5|1111.8|1110|0
1649149390000|2022-04-05 09:03:10|1111.5|1109.8|1111.5|1109.8|1111.8|1110|1111.5|1109.8|1
1649149400000|2022-04-05 09:03:20|1111.3|1109.5|1111.3|1109.3|1111.3|1109.5|1110.5|1108.8|0
1649149410000|2022-04-05 09:03:30|1111|1108.8|1110.8|1109|1111|1109|1110.5|1108.8|0
1649149430000|2022-04-05 09:03:50|1110.5|1108.5|1110.5|1108.8|1110.8|1108.8|1110|1108.3|5
1649149440000|2022-04-05 09:04:00|1110.3|1109|1111.3|1109.5|1111.3|1109.5|1110.3|1109|0
1649149450000|2022-04-05 09:04:10|1111|1109.3|1110.8|1109|1111.3|1109.8|1110.5|1108.8|3
1649149460000|2022-04-05 09:04:20|1110.5|1108.8|1111|1109.3|1111|1109.5|1110.5|1108.8|1
1649149470000|2022-04-05 09:04:30|1110.8|1109|1110.5|1108.8|1111|1109.3|1110.5|1108.8|27
1649149480000|2022-04-05 09:04:40|1110.3|1109|1110.3|1108.3|1110.3|1109.3|1110.3|1108.3|9
1649149490000|2022-04-05 09:04:50|1110.5|1108.5|1110.5|1108.5|1110.5|1108.8|1110.5|1108.3|0
1649149500000|2022-04-05 09:05:00|1110.3|1108.8|1110.3|1108.5|1110.3|1108.8|1109.8|1108|1
1649149510000|2022-04-05 09:05:10|1110.5|1108.8|1110|1108.3|1110.5|1108.8|1109.5|1107.8|0
1649149520000|2022-04-05 09:05:20|1109.8|1106.8|1109|1107.3|1110|1107.3|1108.3|1106.8|1
1649149530000|2022-04-05 09:05:30|1108.8|1107|1108.8|1107.3|1108.8|1107.3|1108|1106.5|0
1649149540000|2022-04-05 09:05:40|1109||1109||1109||1108.8||3
1649149550000|2022-04-05 09:05:50|1108.8|1106.8|1109.3|1107.5|1109.3|1107.5|1108.8|1106.8|1
1649149560000|2022-04-05 09:06:00|1109|1107.3|1109.8|1108|1110|1108|1109|1107.3|0
1649149570000|2022-04-05 09:06:10|1109.5|1107.8|1109.3|1107.5|1109.5|1107.8|1108.8|1107.3|3
1649149580000|2022-04-05 09:06:20|1109.5|1107.8|1109|1107.3|1109.5|1107.8|1108.5|1107|8
1649149590000|2022-04-05 09:06:30|1108.8|1107|1109.3|1107.5|1109.3|1107.8|1108.8|1107|1
1649149600000|2022-04-05 09:06:40|1109.5|1107.8|1109.8|1108.3|1109.8|1108.3|1109.3|1107.5|0
1649149610000|2022-04-05 09:06:50|1110|1108|1109.8|1108|1110.3|1108.5|1109.5|1107.8|6
1649149620000|2022-04-05 09:07:00|1109.5|1107.8|1109.5|1107.8|1109.8|1108|1109.3|1107.5|1
1649149630000|2022-04-05 09:07:10|1109.8|1108|1109.8|1108|1110|1108.3|1109.3|1107.5|3
1649149640000|2022-04-05 09:07:20|1109.5|1107.8|1109.8|1108.3|1110|1108.3|1109.5|1107.8|0
1649149650000|2022-04-05 09:07:30|1109.3|1108|1109.3|1107.8|1109.5|1108.3|1109.3|1107.3|0
1649149660000|2022-04-05 09:07:40|1109.5|1107.5|1109.8|1108.3|1109.8|1108.3|1109.5|1107.5|4
1649149670000|2022-04-05 09:07:50|1109.5|1108.5|1110|1108.5|1110|1108.5|1109.5|1108.5|6
1649149680000|2022-04-05 09:08:00|1109.3|1107.8|1109.3|1107.8|1109.5|1107.8|1108.8|1107.3|21
1649149690000|2022-04-05 09:08:10|1109.5|1109|1110.5|1108.8|1110.5|1109|1109.5|1108.8|2
1649149700000|2022-04-05 09:08:20|1110.3|1109|1110.3|1108.5|1110.3|1109|1109.8|1108|1
1649149710000|2022-04-05 09:08:30||1108.8||1108.8||1108.8||1108.3|0
1649149720000|2022-04-05 09:08:40|1110.5|1108.5|1110.3|1108.5|1110.5|1108.8|1109.8|1108.3|2
1649149730000|2022-04-05 09:08:50|1110|1108.3|1109.5|1107.5|1110|1108.3|1109.5|1107.5|1
1649149740000|2022-04-05 09:09:00|1109.8|1107.8|1109.5|1108|1109.8|1108|1109.5|1107.5|0
1649149750000|2022-04-05 09:09:10|1109.8|1107.8|1109.5|1107.8|1109.8|1108|1109.5|1107.8|1
1649149760000|2022-04-05 09:09:20|1109.8|1108|1109.5|1108|1109.8|1108|1108.8|1107|6
1649149770000|2022-04-05 09:09:30|1109|1107.8|1109.8|1107.8|1109.8|1108|1108.8|1106.8|11
1649149780000|2022-04-05 09:09:40|1109.5|1108|1109.5|1108|1109.8|1108.3|1109.5|1107.8|0
1649149790000|2022-04-05 09:09:50|1109.3|1107.8|1108.8|1107|1109.5|1107.8|1108.8|1107|0
1649149800000|2022-04-05 09:10:00|1109|1107.3|1109|1107|1109|1107.3|1109|1107|0
1649149810000|2022-04-05 09:10:10||1107.3||1107.5||1107.5||1107.3|0
1649149820000|2022-04-05 09:10:20|1109.8|1107.3|1109.5|1107.3|1109.8|1108|1109.5|1107.3|5
1649149830000|2022-04-05 09:10:30|1109.8|1107.8|1110.3|1109|1110.3|1109|1109.8|1107.3|0
1649149840000|2022-04-05 09:10:40|1110.5|1108.8|1110.5|1108.8|1110.5|1109|1110.5|1108.8|8
1649149850000|2022-04-05 09:10:50||1109||1109||1109.3||1108.8|2
1649149860000|2022-04-05 09:11:00|1110.3|1108.3|1109.8|1108|1110.3|1108.3|1109.8|1108|3
1649149870000|2022-04-05 09:11:10|1109.3|1107.3|1109.8|1107.8|1110|1108|1109.3|1107.3|2
1649149880000|2022-04-05 09:11:20|1110|1108|1110.3|1108.3|1110.3|1108.3|1109.5|1107.8|1
1649149890000|2022-04-05 09:11:30|1109.8|1107.8|1110.5|1108.5|1110.5|1108.8|1109.8|1107.8|5
1649149900000|2022-04-05 09:11:40|1110.3|1108.8|1110.5|1109|1110.5|1109|1110.3|1108.8|3
1649149910000|2022-04-05 09:11:50|1110.3|1108.5|1110.5|1108.8|1110.5|1109|1110.3|1108.5|0
1649149920000|2022-04-05 09:12:00|1110.3|1109|1110.5|1109|1110.5|1109|1110.3|1108.5|6
1649149930000|2022-04-05 09:12:10||1109.3||1108.8||1109.3||1108.8|9
1649149940000|2022-04-05 09:12:20|1110.3|1109|1110.5|1108.8|1110.5|1109|1110.3|1108.5|0
1649149950000|2022-04-05 09:12:30|||||||||4
1649149960000|2022-04-05 09:12:40|1110.3|1109|1110.3|1108.5|1110.3|1109|1110.3|1108.3|0
1649149970000|2022-04-05 09:12:50|1110|1108.3|1109.5|1108|1110.3|1108.5|1109|1107.8|3
1649149980000|2022-04-05 09:13:00|1109.3|1107.8|1110.3|1108.5|1110.5|1108.8|1109.3|1107.5|7
1649149990000|2022-04-05 09:13:10|1110.5|1108.8|1110|1108.3|1110.5|1108.8|1110|1108.3|54
1649150000000|2022-04-05 09:13:20|1110.3|1108.5|1112.8|1111.3|1113.3|1111.3|1109.5|1107.5|66
1649150010000|2022-04-05 09:13:30|1112.5|1111.5|1114.3|1112.3|1114.3|1112.3|1112.5|1111.5|8
1649150020000|2022-04-05 09:13:40|1114|1112|1113.5|1111.5|1114.3|1112.3|1113.3|1111.3|1
1649150030000|2022-04-05 09:13:50|1113.3|1111.3|1109.5|1107.5|1113.3|1111.3|1109.3|1107.5|43
1649150040000|2022-04-05 09:14:00|1109.3|1107.8|1105.3|1103|1109.8|1108|1104.5|1102.5|10
1649150050000|2022-04-05 09:14:10|1105|1102.8|1103.8|1101.8|1105.8|1103.3|1103.8|1101.8|0
1649150060000|2022-04-05 09:14:20|1104|1102|1103.3|1101.3|1104.3|1102|1103.3|1101.3|1
1649150070000|2022-04-05 09:14:30|1103|1100.8|1104|1102|1104|1102|1103|1100.8|1
1649150080000|2022-04-05 09:14:40|1104.3|1102.3|1104.3|1102.3|1104.8|1102.5|1104.3|1102.3|2
1649150090000|2022-04-05 09:14:50|1104.5|1102.5|1104.5|1102.5|1104.8|1102.5|1104|1102.3|1
1649150100000|2022-04-05 09:15:00|1104.3|1102.8|1104.5|1103.3|1104.5|1103.3|1104.3|1102.5|1
1649150110000|2022-04-05 09:15:10|1106.5|1104|1108.3|1106.5|1108.5|1106.8|1106.5|1104|4
1649150120000|2022-04-05 09:15:20|1108|1106|1107.8|1105.8|1108.5|1106.3|1107.8|1105.8|0
1649150130000|2022-04-05 09:15:30|1107.5|1105.5|1108|1105.8|1108|1106|1107.5|1105.3|0
1649150140000|2022-04-05 09:15:40|1107.8|1106|1108|1106.3|1108|1106.3|1107.8|1105.8|0
1649150150000|2022-04-05 09:15:50|1107.8|1105.8|1109|1106.8|1109.3|1107|1107.8|1105.5|18
1649150160000|2022-04-05 09:16:00|1108.3|1106.5|1107.8|1105.8|1108.3|1106.5|1107|1104.8|2
1649150170000|2022-04-05 09:16:10|1107.5|1106|1107.8|1106|1107.8|1106|1107.5|1105.8|0
1649150180000|2022-04-05 09:16:20|1107.5|1105.8|1107.5|1105.8|1107.5|1106.3|1107.5|1105.8|1
1649150190000|2022-04-05 09:16:30||1105.5||1105.8||1105.8||1105.5|0
1649150200000|2022-04-05 09:16:40|1109.3|1105.5|1110|1107.8|1110|1107.8|1109.3|1105.5|39
1649150210000|2022-04-05 09:16:50|1110.3|1107.5|1112.3|1109.8|1112.3|1109.8|1110.3|1107.5|2
1649150220000|2022-04-05 09:17:00|1112.5|1110.3|1112|1110|1112.5|1110.5|1112|1109.8|0
1649150230000|2022-04-05 09:17:10|1112.5|1110.3|1112.5|1110.5|1112.5|1110.5|1112.5|1110|0
1649150240000|2022-04-05 09:17:20|1112.3|1110.3|1111.8|1110|1112.3|1110.3|1111.8|1110|0
1649150250000|2022-04-05 09:17:30|1112|1110.5|1112.5|1110.3|1112.5|1110.5|1112|1110.3|0
1649150260000|2022-04-05 09:17:40|1112.8|1110.5|1113.3|1111.3|1113.3|1111.3|1112.8|1110.5|0
1649150270000|2022-04-05 09:17:50|1113|1111|1113.3|1111.3|1113.3|1111.3|1113|1111|1
1649150280000|2022-04-05 09:18:00|1113.5|1111|1113.5|1111.8|1114.5|1112.8|1113.5|1111|0
1649150290000|2022-04-05 09:18:10|1113.3|1112|1113.3|1111.5|1113.3|1112|1113.3|1111.5|6
1649150300000|2022-04-05 09:18:20||1111.8||1111.5||1111.8||1111.5|0
1649150310000|2022-04-05 09:18:30|1113|1111|1113|1111.3|1113|1111.5|1113|1111|0
1649150320000|2022-04-05 09:18:40|1113.3|1111.5|1113.3|1111.3|1113.3|1111.5|1113.3|1111.3|4
1649150330000|2022-04-05 09:18:50|1113.5|1111.8|1113.3|1111.5|1113.5|1111.8|1113.3|1111.5|2
1649150340000|2022-04-05 09:19:00|1113.5|1111.8|1113.5|1111.5|1113.5|1112|1113.5|1111.5|2
1649150350000|2022-04-05 09:19:10|1113.3|1111.3|1113.3|1111|1113.5|1111.3|1113.3|1111|0
1649150360000|2022-04-05 09:19:20|1113.5|1111.3|1113.3|1111|1113.5|1111.3|1113.3|1110.8|0
1649150370000|2022-04-05 09:19:30|1113|1110.5|1112.8|1110.5|1113|1110.8|1112.8|1110.5|0
1649150380000|2022-04-05 09:19:40|1112.5|1110.3|1112.3|1109.8|1112.5|1110.3|1112.3|1109.8|0
1649150390000|2022-04-05 09:19:50|1112|1109.5|1112|1109.8|1112|1109.8|1111.8|1109.5|0
1649150400000|2022-04-05 09:20:00|1111.3|1110|1111|1109|1111.3|1110.3|1111|1109|1
1649150410000|2022-04-05 09:20:10|1111.3|1109.3|1111.3|1108.8|1111.3|1109.3|1110.8|1108.8|3
1649150420000|2022-04-05 09:20:20|1111|1108.5|1109.8|1107.8|1111|1108.5|1109.8|1107.8|0
1649150430000|2022-04-05 09:20:30|1110||1109.5||1110||1109.5||0
1649150440000|2022-04-05 09:20:40|1109.3|1107.3|1109.8|1107.5|1109.8|1107.5|1109|1107.3|1
1649150450000|2022-04-05 09:20:50|1110|1107.8|1109.5|1107.5|1110|1108|1109.5|1107.5|0
1649150460000|2022-04-05 09:21:00|1109.3|1107.8|1109|1107.3|1109.3|1107.8|1109|1107.3|2
1649150470000|2022-04-05 09:21:10|1109.5|1107.5|1109.5|1107.8|1109.5|1107.8|1109.5|1107.5|1
1649150480000|2022-04-05 09:21:20|1109.8|1107.5|1109.8|1107.8|1109.8|1107.8|1109.8|1107.5|0
1649150490000|2022-04-05 09:21:30|1109.5|1107.5|1108.3|1106.5|1109.5|1107.5|1108|1106.3|0
1649150500000|2022-04-05 09:21:40|1108.5|1106.8|1109|1107.3|1109.3|1107.3|1108.5|1106.8|0
1649150510000|2022-04-05 09:21:50|1109.3|1107|1108.5|1107|1109.5|1107.3|1108.5|1107|0
1649150520000|2022-04-05 09:22:00|1108.8|1106.5|1108.5|1106.8|1108.8|1106.8|1108.3|1106.5|0
1649150530000|2022-04-05 09:22:10||1107||1107||1107||1107|0
1649150540000|2022-04-05 09:22:20|1108.3|1106.8|1109.5|1107.3|1109.5|1107.3|1108.3|1106.8|7
1649150550000|2022-04-05 09:22:30|1109.8|1107.5|1109.8|1107.5|1109.8|1107.5|1109.5|1107.5|0
1649150560000|2022-04-05 09:22:40|1109.3|1107.8|1109.8|1107.8|1109.8|1107.8|1109.3|1107.8|8
1649150570000|2022-04-05 09:22:50|1111|1108.3|1110.5|1108.5|1111|1108.5|1110.5|1108.3|0
1649150580000|2022-04-05 09:23:00|1111|1108.3|1110|1107.8|1111|1108.8|1110|1107.8|0
1649150590000|2022-04-05 09:23:10|1109.8|1108.3|1109.5|1107.8|1109.8|1108.3|1109.5|1107.5|0
1649150600000|2022-04-05 09:23:20|1110|1108.3|1110.3|1108.3|1110.5|1108.3|1110|1108.3|0
1649150610000|2022-04-05 09:23:30|1110|1108|1109.8|1107.8|1110|1108|1109.8|1107.8|0
1649150620000|2022-04-05 09:23:40|1110|1108|1109.5|1107.5|1110|1108|1109.5|1107.5|11
1649150640000|2022-04-05 09:24:00|1109.8|1107.8|1109.8|1108|1109.8|1108|1109.8|1107.5|0
1649150650000|2022-04-05 09:24:10|1110|1107.8|1110.3|1108|1110.3|1108|1109.8|1107.8|0
1649150660000|2022-04-05 09:24:20|1110|1108.3|1112.8|1110.5|1112.8|1110.5|1110|1108|17
1649150670000|2022-04-05 09:24:30||1110.3||1110.5||1110.5||1110.3|0
1649150680000|2022-04-05 09:24:40||1110.8||1110.8||1110.8||1110.8|0
1649150690000|2022-04-05 09:24:50||1111||1111||1111||1110.5|0
1649150700000|2022-04-05 09:25:00|1113||1112.5||1113||1112.3||38
1649150710000|2022-04-05 09:25:10|1112.8|1111.3|1112.5|1111|1112.8|1111.3|1112.5|1111|4
1649150720000|2022-04-05 09:25:20|1112.8|1111.3|1112.8|1111|1113|1111.3|1112.5|1111|13
1649150730000|2022-04-05 09:25:30|1112.5||1112.5||1112.5||1112.3||34
1649150740000|2022-04-05 09:25:40|1112.8||1112.8||1112.8||1112.8||2
1649150750000|2022-04-05 09:25:50|1113.3|1111.3|1113.3|1111.3|1113.5|1111.3|1113.3|1111.3|9
1649150760000|2022-04-05 09:26:00|1113.5|1111.5|1113.3|1111.5|1113.5|1111.5|1113.3|1111.5|6
1649150770000|2022-04-05 09:26:10|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|9
1649150780000|2022-04-05 09:26:20|1113.3|1111|1113.3|1111|1113.3|1111|1113.3|1111|4
1649150800000|2022-04-05 09:26:40|1113|1110.3|1111.8|1110.3|1113|1110.3|1111.8|1110.3|14
1649150810000|2022-04-05 09:26:50|1111.5|1110.5|1111.8|1110|1112|1110.5|1111.5|1110|0
1649150820000|2022-04-05 09:27:00|1111.5||1111.8||1111.8||1111.5||2
1649150830000|2022-04-05 09:27:10|1111.3|1109.8|1110.8|1109|1111.3|1109.8|1110.5|1109|4
1649150840000|2022-04-05 09:27:20|1111|1109.3|1111|1109.3|1111|1109.5|1111|1109.3|3
1649150850000|2022-04-05 09:27:30|1111.3|1109.5|1111.3|1109.3|1111.3|1109.5|1111.3|1109.3|0
1649150860000|2022-04-05 09:27:40|1111.5|1109.5|1111.5|1110|1111.5|1110|1111.5|1109.5|1
1649150870000|2022-04-05 09:27:50|1111.8|1109.8|1111.8|1110|1111.8|1110|1111.5|1109.8|0
1649150880000|2022-04-05 09:28:00|1111.5|1109.8|1111.5|1109.8|1111.5|1109.8|1111.5|1109.8|1
1649150890000|2022-04-05 09:28:10|1111.3|1110|1111.5|1110|1111.5|1110|1111.3|1110|0
1649150900000|2022-04-05 09:28:20||1109.8||1109.8||1109.8||1109.8|0
1649150910000|2022-04-05 09:28:30|1111.3||1111||1111.3||1111||0
1649150920000|2022-04-05 09:28:40|1111.3||1111.3||1111.3||1111.3||0
1649150930000|2022-04-05 09:28:50|1111|1109.5|1111|1109.5|1111.3|1109.5|1111|1109.5|1
1649150940000|2022-04-05 09:29:00|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111|1109.8|1
1649150950000|2022-04-05 09:29:10|1111|1109|1110.5|1109|1111.3|1109|1110.5|1109|4
1649150960000|2022-04-05 09:29:20|1111||1111||1111||1111||0
1649150980000|2022-04-05 09:29:40|1110.8|1109.3|1111.3|1109.3|1111.3|1109.3|1110.8|1109|0
1649150990000|2022-04-05 09:29:50|1111|1109|1111|1109|1111|1109|1110.8|1109|3
1649151000000|2022-04-05 09:30:00|1110.8|1109.3|1111.3|1109.3|1111.3|1109.3|1110.8|1109.3|0
1649151010000|2022-04-05 09:30:10|1111.5|1109.5|1111.8|1109.5|1111.8|1109.5|1111.5|1109.3|21
1649151020000|2022-04-05 09:30:20|1111.5|1109.8|1111.5|1109.3|1111.5|1109.8|1111.5|1109.3|0
1649151030000|2022-04-05 09:30:30|1111.8|1109.5|1111.8|1109.5|1111.8|1109.5|1111.8|1109|2
1649151040000|2022-04-05 09:30:40|1111.5|1110|1111.5|1109.5|1112|1110|1111.5|1109.5|3
1649151050000|2022-04-05 09:30:50|1111|1109|1111|1109|1112|1109.8|1110.8|1109|0
1649151060000|2022-04-05 09:31:00|1111.3|1109.3|1111.3|1109|1111.3|1109.3|1111.3|1109|0
1649151070000|2022-04-05 09:31:10|1111||1111||1111||1110.8||0
1649151080000|2022-04-05 09:31:20|1110.8||1110.8||1110.8||1110.8||0
1649151090000|2022-04-05 09:31:30|1111|1109.3|1111.3|1109.3|1111.3|1109.3|1111|1109.3|0
1649151100000|2022-04-05 09:31:40|1111|1109.5|1111.5|1109.3|1112|1109.5|1111|1109.3|1
1649151110000|2022-04-05 09:31:50|1111.3||1111.3||1111.3||1111.3||0
1649151120000|2022-04-05 09:32:00|1111.5|1109.5|1111.3|1109.5|1111.5|1109.8|1111.3|1109.5|0
1649151130000|2022-04-05 09:32:10|1111.8|1109.8|1111.5|1109.8|1111.8|1110|1111.5|1109.5|0
1649151140000|2022-04-05 09:32:20|1111.8|1110|1111.5|1109.8|1111.8|1110|1111.5|1109.8|0
1649151150000|2022-04-05 09:32:30|1111.8|1109.5|1111.8|1109.8|1111.8|1109.8|1111.3|1109.5|1
1649151160000|2022-04-05 09:32:40|1111.5|1109.5|1111.5|1109.3|1111.5|1109.5|1111.3|1109.3|2
1649151170000|2022-04-05 09:32:50|1111.3|1109.5|1111.5|1109.5|1111.5|1109.5|1111.3|1109.3|0
1649151180000|2022-04-05 09:33:00|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|0
1649151200000|2022-04-05 09:33:20|1111.5|1109.5|1111.3|1109.3|1111.5|1109.5|1111.3|1109.3|0
1649151210000|2022-04-05 09:33:30|1111.5|1109.5|1111.5|1109.5|1111.5|1109.8|1111.3|1109.5|1
1649151220000|2022-04-05 09:33:40|1111.8|1109.8|1111.5|1109.5|1111.8|1109.8|1111.5|1109.5|0
1649151230000|2022-04-05 09:33:50|1111.8|1109.8|1111.5|1109.5|1111.8|1109.8|1111.5|1109.5|5
1649151250000|2022-04-05 09:34:10|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|0
1649151260000|2022-04-05 09:34:20|1111|1109|1111|1109.5|1111|1109.5|1111|1109|0
1649151270000|2022-04-05 09:34:30|1110.8|1109|1110.5|1108.8|1110.8|1109|1110.5|1108.8|12
1649151280000|2022-04-05 09:34:40|1110.8|1109|1110.8|1109|1110.8|1109|1110.5|1108.8|3
1649151290000|2022-04-05 09:34:50||1109.3||1109||1109.3||1109|2
1649151300000|2022-04-05 09:35:00||1109.3||1109.3||1109.3||1109|0
1649151320000|2022-04-05 09:35:20|1110.5|1109.5|1110.5|1109.3|1110.5|1109.5|1110.5|1109.3|2
1649151330000|2022-04-05 09:35:30|1110.8|1109|1110.5|1109|1110.8|1109|1110.3|1108.8|1
1649151340000|2022-04-05 09:35:40|1110.3|1108.8|1110.3|1108.8|1110.5|1109|1110.3|1108.8|0
1649151350000|2022-04-05 09:35:50|1110.8|1109.5|1110.8|1108.8|1110.8|1109.5|1110.5|1108.8|8
1649151360000|2022-04-05 09:36:00||1109||1109||1109.3||1109|0
1649151370000|2022-04-05 09:36:10||1109.3||1109||1109.3||1109|3
1649151380000|2022-04-05 09:36:20|1111||1110.8||1111||1110.8||4
1649151390000|2022-04-05 09:36:30|1111||1110.5||1111||1110.5||2
1649151400000|2022-04-05 09:36:40|1110.3|1108.8|1110.5|1109|1110.5|1109|1110.3|1108.8|0
1649151410000|2022-04-05 09:36:50|1110.8|1108.8|1110.5|1109|1110.8|1109|1110.5|1108.8|0
1649151420000|2022-04-05 09:37:00|1110.3|1108.8|1110.3|1108.8|1110.3|1109|1110.3|1108.5|1
1649151430000|2022-04-05 09:37:10|1110.5|1108.5|1110.5|1108.8|1110.5|1108.8|1110.5|1108.5|0
1649151440000|2022-04-05 09:37:20|1110.3|1108.5|1110|1108.5|1110.3|1108.8|1110|1108.5|1
1649151450000|2022-04-05 09:37:30|1110.3|1108.8|1110|1108.5|1110.3|1108.8|1110|1108.5|0
1649151460000|2022-04-05 09:37:40|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110|1108.8|1
1649151470000|2022-04-05 09:37:50|1110|1109|1110.5|1109|1110.5|1109|1110|1108.5|3
1649151480000|2022-04-05 09:38:00|1110.3|1108.8|1111|1109|1111|1109|1110.3|1108.8|0
1649151500000|2022-04-05 09:38:20||1108.8||1108.8||1108.8||1108.8|0
1649151510000|2022-04-05 09:38:30||1109||1109||1109||1109|0
1649151520000|2022-04-05 09:38:40|1110.8|1108.5|1110|1108.5|1110.8|1108.5|1110|1108.5|4
1649151530000|2022-04-05 09:38:50|1110.3|1108.8|1110.3|1108.5|1110.3|1108.8|1110.3|1108.5|0
1649151540000|2022-04-05 09:39:00|1110.5|1108.8|1110.5|1108.8|1110.5|1108.8|1110.5|1108.8|0
1649151550000|2022-04-05 09:39:10||1108.5||1108.8||1108.8||1108.5|0
1649151560000|2022-04-05 09:39:20|1110.3|1108.5|1109.8|1108|1110.5|1108.8|1109.8|1108|3
1649151570000|2022-04-05 09:39:30|1109.5|1108.3|1109.8|1108.3|1109.8|1108.3|1109.5|1108.3|0
1649151580000|2022-04-05 09:39:40|1110||1110||1110||1110||0
1649151590000|2022-04-05 09:39:50|1110.3||1110.3||1110.3||1110||0
1649151600000|2022-04-05 09:40:00|1110|1108.5|1110.3|1108.5|1110.3|1108.8|1110|1108.3|1
1649151610000|2022-04-05 09:40:10|1111|1109|1111|1109.3|1111|1109.3|1111|1109|86
1649151620000|2022-04-05 09:40:20|1111.5|1109|1111.5|1109.8|1111.5|1109.8|1111.5|1109|0
1649151630000|2022-04-05 09:40:30||1109.5||1109.5||1109.8||1109.5|1
1649151650000|2022-04-05 09:40:50|1111.3|1109.8|1111|1109.5|1111.3|1109.8|1111|1109.5|0
1649151660000|2022-04-05 09:41:00|1111.3|1109|1111.3|1109.5|1111.3|1109.5|1111|1109|1
1649151670000|2022-04-05 09:41:10|1111.5|1109.8|1111.3|1109.3|1111.5|1109.8|1111|1109|0
1649151680000|2022-04-05 09:41:20|1111|1109|1111.3|1109.3|1111.3|1109.3|1111|1109|0
1649151690000|2022-04-05 09:41:30|1111|1109|1110.8|1108.8|1111|1109|1110.8|1108.8|0
1649151700000|2022-04-05 09:41:40|1111|1109|1111|1109|1111.3|1109|1110.8|1108.8|3
1649151710000|2022-04-05 09:41:50|1111.3|1108.8|1111|1109|1111.3|1109|1110.8|1108.8|0
1649151720000|2022-04-05 09:42:00|1111.3|1109.3|1111.3|1109|1111.3|1109.3|1111.3|1109|0
1649151730000|2022-04-05 09:42:10|1111.5|1109.3|1111.5|1109.5|1111.5|1109.8|1111.5|1109.3|1
1649151740000|2022-04-05 09:42:20|1111|1109.3|1110.8|1109|1111|1109.3|1110.8|1109|0
1649151750000|2022-04-05 09:42:30|1110.5|1108.5|1110.5|1108.5|1110.8|1108.8|1110.5|1108.5|0
1649151760000|2022-04-05 09:42:40|1110.8|1108.8|1110.8|1108.8|1110.8|1108.8|1110.8|1108.5|1
1649151770000|2022-04-05 09:42:50|1110.5|1108.5|1110.5|1108.5|1110.5|1108.8|1110.5|1108.5|0
1649151780000|2022-04-05 09:43:00|1110.3||1110.8||1110.8||1110.3||0
1649151790000|2022-04-05 09:43:10|1110.5|1108.8|1110.5|1108.5|1110.8|1108.8|1110.5|1108.5|0
1649151800000|2022-04-05 09:43:20|1110.3||1110.3||1110.3||1110.3||0
1649151810000|2022-04-05 09:43:30|1110.5||1110.3||1110.5||1110.3||0
1649151820000|2022-04-05 09:43:40|1110.5|1108.8|1110.8|1108.8|1111|1109|1110.3|1108.5|0
1649151830000|2022-04-05 09:43:50|1111|1109|1111|1108.8|1111|1109|1110.8|1108.8|0
1649151840000|2022-04-05 09:44:00||1109||1109.3||1109.3||1109|0
1649151850000|2022-04-05 09:44:10|1111.3|1109|1111.3|1109|1111.3|1109.3|1111|1109|0
1649151860000|2022-04-05 09:44:20|1111.5|1109.3|1111.5|1109.5|1111.5|1109.5|1111.5|1109.3|0
1649151870000|2022-04-05 09:44:30|1111.3|1109.3|1111.5|1109.3|1111.5|1109.3|1111.3|1109|1
1649151880000|2022-04-05 09:44:40|1111|1109|1110.8|1108.8|1111|1109|1110.8|1108.8|0
1649151890000|2022-04-05 09:44:50|1110.5|1109|1111|1109.3|1111.3|1109.5|1110.5|1109|1
1649151900000|2022-04-05 09:45:00|1111.3|1109|1111.3|1109|1111.3|1109.5|1111.3|1109|1
1649151910000|2022-04-05 09:45:10|1111|1109.3|1110.5|1108.8|1111|1109.5|1110.5|1108.8|3
1649151920000|2022-04-05 09:45:20|1110.8|1109|1111.3|1109|1111.5|1109.8|1110.8|1109|1
1649151930000|2022-04-05 09:45:30|1111|1108.8|1111.3|1109|1111.3|1109|1111|1108.8|0
1649151940000|2022-04-05 09:45:40|1111|1109.3|1111|1109.5|1111.3|1109.5|1111|1109|14
1649151950000|2022-04-05 09:45:50|1111.3|1109.8|1111.3|1109.5|1111.3|1109.8|1111.3|1109.5|5
1649151960000|2022-04-05 09:46:00|1111.5|1110|1111.5|1109.8|1111.8|1110|1111.5|1109.8|1
1649151970000|2022-04-05 09:46:10|1111.8|1110|1111.5|1109.8|1111.8|1110|1111.5|1109.3|0
1649151980000|2022-04-05 09:46:20|1111.8||1111.5||1111.8||1111.5||0
1649151990000|2022-04-05 09:46:30|1111.8||1111.8||1111.8||1111.8||4
1649152000000|2022-04-05 09:46:40|1111.5|1110|1111.8|1110|1111.8|1110|1111.5|1110|0
1649152010000|2022-04-05 09:46:50|1111.5|1109.8|1111.3|1110|1111.5|1110|1111|1109.5|1
1649152020000|2022-04-05 09:47:00|||||||||3
1649152030000|2022-04-05 09:47:10|||||||||4
1649152040000|2022-04-05 09:47:20|1111.8|1110.3|1111.5|1110|1111.8|1110.3|1111.5|1110|6
1649152050000|2022-04-05 09:47:30|1111.3||1111.3||1111.5||1111.3||20
1649152060000|2022-04-05 09:47:40|1111.5|1109.3|1111|1109|1111.8|1109.5|1111|1109|67
1649152070000|2022-04-05 09:47:50|1110.8|1109.3|1111|1109|1111|1109.3|1110.8|1109|0
1649152080000|2022-04-05 09:48:00||1109.3||1109||1109.3||1109|0
1649152090000|2022-04-05 09:48:10||1109.5||1109.5||1109.5||1109.5|0
1649152100000|2022-04-05 09:48:20|1110.5|1109|1110.3|1108.5|1110.8|1109|1110.3|1108.5|1
1649152110000|2022-04-05 09:48:30|1110.5|1108.8|1110.5|1109|1110.8|1109.3|1110.3|1108.5|0
1649152120000|2022-04-05 09:48:40|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109|0
1649152130000|2022-04-05 09:48:50|1111|1109|1111|1109|1111|1109.3|1110.8|1109|1
1649152140000|2022-04-05 09:49:00|1110.8|1109.3|1110.5|1108.5|1111|1109.3|1110.5|1108.5|0
1649152150000|2022-04-05 09:49:10|1110.3|1108.8|1110|1108.5|1110.5|1108.8|1110|1108.5|0
1649152160000|2022-04-05 09:49:20|1110.3||1110.3||1110.3||1110||2
1649152170000|2022-04-05 09:49:30|1110||1110.3||1110.3||1110||0
1649152180000|2022-04-05 09:49:40|1110||1110||1110||1110||0
1649152200000|2022-04-05 09:50:00|1110.3|1108.8|1111.3|1109.5|1111.5|1109.5|1110.3|1108.8|3
1649152210000|2022-04-05 09:50:10|1111.5|1109.8|1111.3|1109.3|1111.5|1109.8|1111.3|1109.3|0
1649152220000|2022-04-05 09:50:20|1111|1109.8|1111.3|1109.8|1111.8|1109.8|1111|1109.8|0
1649152230000|2022-04-05 09:50:30|1111.5|1109.3|1111|1109.3|1111.5|1109.3|1111|1109.3|0
1649152240000|2022-04-05 09:50:40|1111.3|1109|1110.8|1109|1111.3|1109|1110.8|1109|0
1649152250000|2022-04-05 09:50:50|1110.5|1108.8|1110.8|1109|1110.8|1109|1110.5|1108.8|0
1649152260000|2022-04-05 09:51:00|1111|1109.3|1110.8|1109.3|1111|1109.3|1110.8|1109|0
1649152270000|2022-04-05 09:51:10|1110.5|1108.5|1110.5|1108.8|1110.5|1108.8|1110.5|1108.5|0
1649152280000|2022-04-05 09:51:20|1110.3|1108.5|1110.3|1108.5|1110.3|1108.8|1110.3|1108.5|0
1649152290000|2022-04-05 09:51:30|1110||1110.3||1110.3||1110||0
1649152310000|2022-04-05 09:51:50|1110||1110.3||1110.3||1110||3
1649152320000|2022-04-05 09:52:00|1110.5|1108.8|1110.8|1109|1111|1109.3|1110.5|1108.8|0
1649152330000|2022-04-05 09:52:10|1111.5|1109.3|1110.8|1109|1111.5|1109.3|1110.8|1109|0
1649152340000|2022-04-05 09:52:20|1111|1109.3|1110.8|1109|1111|1109.3|1110.8|1109|0
1649152350000|2022-04-05 09:52:30|1111|1109.3|1111.3|1109.5|1111.3|1109.5|1110.8|1109|1
1649152360000|2022-04-05 09:52:40|1111|1109.8|1111|1109.5|1111|1109.8|1111|1109.5|0
1649152370000|2022-04-05 09:52:50|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|2
1649152380000|2022-04-05 09:53:00|1111.3|1109.8|1113.3|1111.3|1113.3|1111.3|1111.3|1109.8|17
1649152390000|2022-04-05 09:53:10|1113|1111.5|1112.5|1110.3|1113|1111.5|1112.5|1110.3|1
1649152400000|2022-04-05 09:53:20|1112.3|1110.5|1112.3|1110.3|1112.3|1110.5|1112|1110.3|0
1649152410000|2022-04-05 09:53:30|1112|1109.8|1111.8|1109.8|1112.3|1109.8|1111.5|1109.8|1
1649152420000|2022-04-05 09:53:40|1112.3|1110.3|1111.8|1109.8|1112.3|1110.3|1111.5|1109.8|1
1649152430000|2022-04-05 09:53:50|1112|1110|1111.5|1109.5|1112|1110|1111.5|1109.3|0
1649152440000|2022-04-05 09:54:00|1111.8|1110|1112|1109.8|1112|1110|1111.5|1109.5|0
1649152450000|2022-04-05 09:54:10|1111.8|1109.5|1111.8|1109.8|1112|1109.8|1111.8|1109.5|0
1649152460000|2022-04-05 09:54:20|1112|1110|1112.5|1110.8|1112.5|1110.8|1112|1110|4
1649152470000|2022-04-05 09:54:30||1111||1110.3||1111||1110.3|4
1649152480000|2022-04-05 09:54:40|1112.3|1110|1112|1110|1112.3|1110|1112|1110|0
1649152490000|2022-04-05 09:54:50||1109.8||1110||1110.3||1109.8|0
1649152500000|2022-04-05 09:55:00||1109.8||1110||1110||1109.8|0
1649152510000|2022-04-05 09:55:10|1111.8|1109.8|1112|1110|1112|1110|1111.8|1109.8|0
1649152520000|2022-04-05 09:55:20|1111.8|1109.5|1111.5|1109.5|1112.3|1109.8|1111.5|1109.5|10
1649152530000|2022-04-05 09:55:30||1109.8||1109.5||1109.8||1109.5|0
1649152540000|2022-04-05 09:55:40||1109.8||1109.5||1109.8||1109.5|0
1649152550000|2022-04-05 09:55:50|1112|1110|1111.8|1109.5|1112|1110|1111.8|1109.5|0
1649152560000|2022-04-05 09:56:00|1111.5|1109.8|1111.5|1109.5|1111.5|1109.8|1111.5|1109.5|0
1649152570000|2022-04-05 09:56:10|1111.8|1109.8|1111.5|1109.5|1112|1110|1111.5|1109.5|2
1649152580000|2022-04-05 09:56:20|1111.3||1111.5||1111.5||1111.3||0
1649152590000|2022-04-05 09:56:30|1111.3|1109|1110.8|1109|1111.3|1109|1110.8|1109|6
1649152610000|2022-04-05 09:56:50|1111|1109.3|1111|1109|1111|1109.3|1111|1109|1
1649152620000|2022-04-05 09:57:00|1111.5|1109.3|1111.5|1110|1111.8|1110|1111.3|1109.3|0
1649152630000|2022-04-05 09:57:10|1111.8||1111.5||1111.8||1111.5||1
1649152640000|2022-04-05 09:57:20|1111.8||1111.8||1111.8||1111.5||0
1649152650000|2022-04-05 09:57:30|1111.5|1109|1111.3|1109|1111.5|1109.3|1111.3|1109|3
1649152660000|2022-04-05 09:57:40|1111.5|1109.3|1111.3|1109|1111.5|1109.3|1111|1109|0
1649152670000|2022-04-05 09:57:50|1110.5|1108.5|1110.3|1108.5|1110.5|1108.5|1110|1108.5|0
1649152680000|2022-04-05 09:58:00|1110||1110.3||1110.3||1110||1
1649152690000|2022-04-05 09:58:10|1110||1110.3||1110.3||1110||0
1649152700000|2022-04-05 09:58:20|1110||1110||1110||1110||0
1649152710000|2022-04-05 09:58:30|1110.3||1110.3||1110.3||1110.3||0
1649152720000|2022-04-05 09:58:40|1110||1110||1110.3||1110||0
1649152740000|2022-04-05 09:59:00|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|3
1649152750000|2022-04-05 09:59:10|1110|1108.5|1110|1108|1110|1108.5|1110|1108|1
1649152770000|2022-04-05 09:59:30|1109.8||1109.8||1109.8||1109.8||0
1649152790000|2022-04-05 09:59:50|1107.3|1105.5|1107|1105.3|1107.8|1106|1107|1105.3|15
1649152800000|2022-04-05 10:00:00|1107.3|1105.5|1107.5|1105.5|1107.5|1105.8|1107|1105.5|0
1649152810000|2022-04-05 10:00:10|1107.3|1105.8|1107.5|1105.5|1107.5|1105.8|1107.3|1105.3|2
1649152820000|2022-04-05 10:00:20|1107|1105.3|1107|1105|1107.3|1105.3|1107|1105|0
1649152830000|2022-04-05 10:00:30|1106.8|1104.8|1104|1102|1107|1104.8|1104|1101.8|5
1649152840000|2022-04-05 10:00:40|1104.3|1102.3|1105|1102.8|1105|1103|1104.3|1102.3|1
1649152850000|2022-04-05 10:00:50|1104.8|1102.5|1103.8|1101.5|1104.8|1102.5|1103.8|1101.5|0
1649152860000|2022-04-05 10:01:00|1104|1102|1104.8|1102.8|1104.8|1102.8|1104|1102|0
1649152870000|2022-04-05 10:01:10|1104.5|1102.5|1105|1103.3|1105.3|1103.3|1104.5|1102.5|0
1649152880000|2022-04-05 10:01:20|1105.3|1103.5|1105|1103.3|1105.3|1103.5|1105|1103.3|0
1649152890000|2022-04-05 10:01:30|1105.5|1103.8|1105.8|1103.8|1105.8|1104|1105.5|1103.3|1
1649152900000|2022-04-05 10:01:40||1104||1103.8||1104||1103.8|0
1649152910000|2022-04-05 10:01:50|1105.5|1103.5|1105.3|1103.5|1105.5|1103.5|1105.3|1103.5|0
1649152920000|2022-04-05 10:02:00|1105|1103.3|1104.5|1102.5|1105|1103.3|1104.5|1102.5|1
1649152930000|2022-04-05 10:02:10|1104.3|1102.3|1103.3|1101.8|1104.3|1102.3|1103.3|1101.8|0
1649152940000|2022-04-05 10:02:20|1103.8|1102|1104.3|1102.3|1104.3|1102.3|1103.8|1102|1
1649152950000|2022-04-05 10:02:30|1104.5|1102.5|1104.5|1102.3|1104.5|1102.5|1104.3|1102.3|0
1649152960000|2022-04-05 10:02:40|1104.8|1102.5|1105.3|1103.5|1105.3|1103.5|1104.8|1102.3|1
1649152970000|2022-04-05 10:02:50|1105.5|1103.3|1105.5|1103.5|1105.8|1103.5|1105.3|1103.3|6
1649152980000|2022-04-05 10:03:00|1105.8|1103.8|1105.5|1103.5|1106|1104|1105.5|1103.5|0
1649152990000|2022-04-05 10:03:10||1103.8||1103.5||1103.8||1103.5|0
1649153000000|2022-04-05 10:03:20|1105.8|1104|1105.8|1104|1105.8|1104|1105.8|1104|0
1649153010000|2022-04-05 10:03:30|1106|1103.8|1105.8|1103.8|1106|1103.8|1105.8|1103.8|0
1649153020000|2022-04-05 10:03:40||1104||1104||1104||1104|0
1649153030000|2022-04-05 10:03:50|1106|1104.3|1106|1104.3|1106|1104.3|1106|1104.3|0
1649153040000|2022-04-05 10:04:00|1106.3|1104|1106.3|1104.3|1106.3|1104.3|1106.3|1104|0
1649153050000|2022-04-05 10:04:10|1106|1104|1106.5|1104.3|1106.5|1104.5|1106|1104|0
1649153060000|2022-04-05 10:04:20|1106.3|1104|1106.3|1104.3|1106.5|1104.3|1106|1104|2
1649153070000|2022-04-05 10:04:30|1106|1104|1106.3|1104|1106.3|1104.3|1106|1104|1
1649153080000|2022-04-05 10:04:40||1104.3||1104.3||1104.3||1104.3|0
1649153090000|2022-04-05 10:04:50|1106|1104|1106.3|1104|1106.5|1104.3|1106|1104|0
1649153100000|2022-04-05 10:05:00|1106||1105.8||1106.3||1105.8||0
1649153110000|2022-04-05 10:05:10|1106|1104.3|1105.8|1104|1106.3|1104.3|1105.8|1104|0
1649153120000|2022-04-05 10:05:20|1106|1104.3|1106|1104.5|1106.3|1104.5|1105.8|1104.3|0
1649153130000|2022-04-05 10:05:30|1106.3|1104.8|1106.5|1104.8|1106.5|1104.8|1106.3|1104.8|0
1649153140000|2022-04-05 10:05:40|1106.3|1105.3|1106.5|1104.8|1106.8|1105.3|1106.3|1104.5|7
1649153150000|2022-04-05 10:05:50|1106.8|1104.5|1106.8|1105.3|1106.8|1105.3|1106.5|1104.5|0
1649153160000|2022-04-05 10:06:00|1106.5|1104.8|1106.8|1104.8|1106.8|1105|1106.5|1104.8|0
1649153170000|2022-04-05 10:06:10|1106.5|1105|1106.3|1104.5|1106.5|1105|1106.3|1104.5|0
1649153180000|2022-04-05 10:06:20|1106.8|1104.8|1106.3|1104.5|1106.8|1104.8|1106.3|1104.5|1
1649153190000|2022-04-05 10:06:30|1106|1104|1105.8|1104|1106.3|1104.3|1105.8|1104|0
1649153200000|2022-04-05 10:06:40|1106|1104.3|1106.5|1104.5|1106.5|1104.5|1105.8|1104.3|0
1649153210000|2022-04-05 10:06:50|1106.3|1104.8|1106.8|1105|1106.8|1105|1106.3|1104.8|0
1649153220000|2022-04-05 10:07:00|1107|1105.3|1106.5|1105|1107|1105.5|1106.5|1105|0
1649153230000|2022-04-05 10:07:10|1106.3|1104.5|1106.8|1105|1107|1105|1106.3|1104.5|2
1649153240000|2022-04-05 10:07:20||1104.8||1104.8||1104.8||1104.8|0
1649153250000|2022-04-05 10:07:30|1107|1105|1106.8|1104.8|1107|1105|1106.8|1104.8|0
1649153260000|2022-04-05 10:07:40|1107|1105|1107|1105|1107|1105|1107|1105|0
1649153270000|2022-04-05 10:07:50|1107.3|1105.3|1107.3|1105.3|1107.3|1105.3|1107.3|1105.3|0
1649153280000|2022-04-05 10:08:00|1107|1105.5|1107|1105.3|1107|1105.5|1107|1105.3|0
1649153290000|2022-04-05 10:08:10|1106.8||1106.8||1106.8||1106.8||0
1649153300000|2022-04-05 10:08:20|1107|1104.8|1106.5|1104.8|1107|1104.8|1106.5|1104.8|0
1649153310000|2022-04-05 10:08:30|1106.3|1104.5|1106|1104.3|1106.5|1104.8|1106|1104.3|0
1649153320000|2022-04-05 10:08:40|1105.8|1104.5|1106|1104.3|1106|1104.5|1105.8|1104.3|0
1649153330000|2022-04-05 10:08:50|1105.8|1103.8|1105.5|1104|1105.8|1104|1105.5|1103.8|0
1649153340000|2022-04-05 10:09:00|1105.3|1103.8|1106.3|1104.5|1106.3|1104.5|1105|1103.3|0
1649153350000|2022-04-05 10:09:10|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.5|1104.5|0
1649153360000|2022-04-05 10:09:20|1106.3|1104.5|1107|1105.3|1107.5|1105.8|1106.3|1104.5|1
1649153370000|2022-04-05 10:09:30|1107.3|1105|1107|1105.3|1107.3|1105.3|1106.8|1104.8|0
1649153380000|2022-04-05 10:09:40|1107.3|1105|1107.5|1106|1107.8|1106|1107.3|1104.8|0
1649153390000|2022-04-05 10:09:50|1107.8|1105.8|1108.5|1106.8|1108.8|1107|1107.8|1105.8|1
1649153400000|2022-04-05 10:10:00|1108.8|1107|1107.8|1106|1108.8|1107|1107.3|1105.3|0
1649153410000|2022-04-05 10:10:10|1108|1106.3|1108.3|1106.5|1108.3|1106.8|1107.8|1106|0
1649153420000|2022-04-05 10:10:20|1108|1106.3|1107.3|1105.3|1108|1106.3|1107|1105.3|0
1649153430000|2022-04-05 10:10:30|1107.8|1105.5|1108|1106|1108|1106.3|1107.5|1105.5|5
1649153440000|2022-04-05 10:10:40|1107.5|1105.5|1107.8|1105.8|1107.8|1106|1107.3|1105.5|2
1649153450000|2022-04-05 10:10:50|1107.5|1105.5|1108.3|1106.3|1108.3|1106.5|1107.5|1105.5|1
1649153460000|2022-04-05 10:11:00|1108|1106|1107.8|1105.8|1108.3|1106.5|1107.5|1105.5|2
1649153470000|2022-04-05 10:11:10|1107.5|1105.5|1107.5|1105.5|1107.5|1105.8|1107.3|1105.5|0
1649153480000|2022-04-05 10:11:20|1107.3|1105.3|1107.5|1105.8|1107.5|1105.8|1107|1105.3|0
1649153490000|2022-04-05 10:11:30|1107.3|1106|1107.3|1105.3|1107.3|1106|1107.3|1105.3|0
1649153500000|2022-04-05 10:11:40|1107||1107.3||1107.3||1107||0
1649153510000|2022-04-05 10:11:50|1107.5|1105.5|1107.8|1105.8|1107.8|1106|1107.5|1105.5|0
1649153520000|2022-04-05 10:12:00|1107.5|1105.5|1107.5|1105.5|1107.8|1105.8|1107.3|1105.5|0
1649153530000|2022-04-05 10:12:10|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|1107.5|1105.8|0
1649153540000|2022-04-05 10:12:20|1108|1106|1108|1106|1108|1106.3|1108|1106|0
1649153550000|2022-04-05 10:12:30|1107.5|1105.8|1108|1106.5|1108|1106.5|1107.5|1105.8|3
1649153560000|2022-04-05 10:12:40|1108.3|1106.3|1108.8|1107|1108.8|1107.3|1108.3|1106.3|9
1649153570000|2022-04-05 10:12:50|1109|1106.8|1108.8|1107|1109|1107.3|1108.8|1106.8|0
1649153580000|2022-04-05 10:13:00|1109.5|1107.5|1109.5|1107.8|1109.8|1108|1109.3|1107.5|0
1649153590000|2022-04-05 10:13:10|1109.3|1107.5|1109.5|1107.8|1109.5|1107.8|1109.3|1107.3|0
1649153600000|2022-04-05 10:13:20|1109.3|1107.5|1109.5|1107.8|1109.5|1107.8|1109.3|1107.3|0
1649153620000|2022-04-05 10:13:40||1107.5||1107.5||1107.8||1107.5|0
1649153630000|2022-04-05 10:13:50|1109.3|1107.8|1109.3|1107.3|1109.3|1107.8|1109.3|1107.3|0
1649153640000|2022-04-05 10:14:00|1109|1107|1109|1107.3|1109|1107.3|1108.5|1106.8|5
1649153650000|2022-04-05 10:14:10|||||||||1
1649153660000|2022-04-05 10:14:20|1109.5|1107.5|1109.8|1108|1109.8|1108|1109.5|1107.5|0
1649153670000|2022-04-05 10:14:30|1109.5|1107.8|1109.3|1107.3|1109.5|1107.8|1109.3|1107.3|0
1649153680000|2022-04-05 10:14:40|1109|1107|1109.5|1107.8|1109.5|1107.8|1109|1107|1
1649153690000|2022-04-05 10:14:50|1109.3|1107.5|1109.5|1107.8|1109.5|1107.8|1109.3|1107.5|0
1649153700000|2022-04-05 10:15:00|1109.8|1107.5|1108.5|1106.8|1109.8|1107.8|1108.5|1106.8|8
1649153710000|2022-04-05 10:15:10|1108|1106.5|1108|1106.3|1108.3|1106.5|1108|1106.3|0
1649153720000|2022-04-05 10:15:20|1108.3|1106|1108.3|1106.3|1108.3|1106.3|1108.3|1106|2
1649153730000|2022-04-05 10:15:30|1108|1106|1108.3|1106.3|1108.3|1106.3|1108|1106|0
1649153740000|2022-04-05 10:15:40||1106||1106.8||1106.8||1106|0
1649153750000|2022-04-05 10:15:50|1108|1106|1107|1105|1108|1106|1107|1104.8|1
1649153760000|2022-04-05 10:16:00|1107.5|1105.3|1107.3|1105.3|1107.5|1105.5|1107|1105.3|0
1649153770000|2022-04-05 10:16:10|1107.8|1105.5|1107.8|1105.5|1107.8|1105.5|1107.8|1105.5|0
1649153780000|2022-04-05 10:16:20|1108|1105.8|1108|1105.8|1108|1105.8|1107.8|1105.8|0
1649153790000|2022-04-05 10:16:30|1107.8||1107.8||1108||1107.8||0
1649153800000|2022-04-05 10:16:40|1107.5||1107.8||1107.8||1107.5||0
1649153810000|2022-04-05 10:16:50|1107.5||1107.5||1107.5||1107.5||0
1649153820000|2022-04-05 10:17:00|1107.3|1104.8|1107.3|1105.3|1107.3|1105.3|1106.8|1104.8|1
1649153830000|2022-04-05 10:17:10||1105.5||1105.3||1105.5||1105.3|0
1649153840000|2022-04-05 10:17:20|1106.8|1104.8|1107|1104.5|1107|1104.8|1106.8|1104.5|0
1649153850000|2022-04-05 10:17:30|1106.8|1105|1107|1105.3|1107.3|1105.3|1106.8|1105|0
1649153860000|2022-04-05 10:17:40|1107.3||1107.3||1107.3||1107.3||0
1649153870000|2022-04-05 10:17:50|1107|1106|1108.5|1106.3|1108.5|1106.3|1107|1106|1
1649153880000|2022-04-05 10:18:00|1108.3|1106|1108.3|1106|1108.5|1106.3|1108|1106|1
1649153890000|2022-04-05 10:18:10|1108.5|1106.3|1108.8|1106.5|1109|1106.5|1108.5|1106|0
1649153900000|2022-04-05 10:18:20|1109||1108.3||1109||1108.3||0
1649153910000|2022-04-05 10:18:30|1108||1108||1108||1108||0
1649153920000|2022-04-05 10:18:40|1107.8|1106.3|1107.8|1106|1107.8|1106.3|1107.8|1105.8|0
1649153930000|2022-04-05 10:18:50|1108|1106.3|1108.5|1106.5|1108.5|1106.8|1107.8|1105.8|0
1649153940000|2022-04-05 10:19:00|1108.8|1106.8|1109.3|1107.3|1109.3|1107.3|1108.5|1106.5|8
1649153950000|2022-04-05 10:19:10|1109.5|1107|1109|1107|1109.5|1107|1109|1107|0
1649153960000|2022-04-05 10:19:20|1109.3|1107.3|1109.3|1107|1109.3|1107.3|1109.3|1107|0
1649153970000|2022-04-05 10:19:30||1107.3||1107.3||1107.3||1107|0
1649153980000|2022-04-05 10:19:40|1109|1107|1109|1107|1109|1107|1109|1107|0
1649153990000|2022-04-05 10:19:50||1107.3||1107||1107.3||1107|0
1649154000000|2022-04-05 10:20:00||1107.3||1107.3||1107.3||1107|0
1649154010000|2022-04-05 10:20:10|1109.8|1107|1110.8|1108.3|1110.8|1108.3|1109.8|1107|3
1649154020000|2022-04-05 10:20:20|1110.5|1108.8|1110.5|1108.8|1110.8|1108.8|1110.5|1108.5|0
1649154030000|2022-04-05 10:20:30|1110.8|1108.5|1110.5|1108.3|1110.8|1108.8|1109.5|1108|4
1649154040000|2022-04-05 10:20:40|1110.3|1108.5|1110.3|1108.5|1110.5|1108.5|1110.3|1108.5|0
1649154050000|2022-04-05 10:20:50|1110.5|1108.8|1110.5|1109|1110.8|1109|1110.3|1108.8|0
1649154060000|2022-04-05 10:21:00|1110|1108.8|1110.5|1108.8|1110.5|1109|1110|1108|1
1649154070000|2022-04-05 10:21:10|1110.8|1109|1111|1109|1111.3|1109|1110.8|1108.5|3
1649154080000|2022-04-05 10:21:20|1111.3|1108.5|1110|1108.5|1111.3|1108.5|1110|1108.3|1
1649154090000|2022-04-05 10:21:30||1108.3||1108.3||1108.5||1108.3|0
1649154100000|2022-04-05 10:21:40||1108.5||1108.3||1108.5||1108.3|0
1649154110000|2022-04-05 10:21:50|1110.3|1108.5|1110.8|1108.8|1110.8|1108.8|1110.3|1108.5|6
1649154120000|2022-04-05 10:22:00|1110.3|1108.5|1110.3|1108.3|1110.8|1109.3|1110.3|1108.3|10
1649154130000|2022-04-05 10:22:10|1110||1110||1110||1110||0
1649154150000|2022-04-05 10:22:30|1109.8||1110||1110||1109.8||0
1649154160000|2022-04-05 10:22:40||1108.5||1108.5||1108.5||1108.5|0
1649154170000|2022-04-05 10:22:50|1110.5|1109|1110.3|1109|1110.8|1109|1110.3|1109|1
1649154180000|2022-04-05 10:23:00|1110.5|1109.5|1111.3|1109.3|1111.5|1109.5|1110.3|1109.3|7
1649154190000|2022-04-05 10:23:10|1111|1109.5|1112|1109.8|1112|1109.8|1111|1109.3|5
1649154200000|2022-04-05 10:23:20|1111.8|1110|1111.5|1109.8|1111.8|1110|1111.5|1109.5|0
1649154210000|2022-04-05 10:23:30|1111.8|1109.5|1111.8|1110.3|1111.8|1110.3|1111.3|1109.3|7
1649154220000|2022-04-05 10:23:40|1111.5|1110|1111.8|1110|1111.8|1110.3|1111.5|1109.8|0
1649154230000|2022-04-05 10:23:50||1110.3||1110.3||1110.3||1110|0
1649154240000|2022-04-05 10:24:00||1110||1110||1110||1109.8|2
1649154250000|2022-04-05 10:24:10||1110.3||1109.8||1110.3||1109.8|1
1649154260000|2022-04-05 10:24:20|1111.5|1110|1111.8|1109.5|1111.8|1110|1111.5|1109.5|3
1649154270000|2022-04-05 10:24:30|1111.5|1109.8|1111.5|1109.3|1111.8|1109.8|1111.5|1109.3|0
1649154280000|2022-04-05 10:24:40|1111.8|1109.5|1111.5|1109.5|1111.8|1109.5|1111.5|1109.3|0
1649154290000|2022-04-05 10:24:50||1109.8||1109.8||1109.8||1109.3|0
1649154300000|2022-04-05 10:25:00|1111.8|1109.5|1111.8|1110.3|1111.8|1110.3|1111.8|1109.5|0
1649154310000|2022-04-05 10:25:10||1110||1110||1110.3||1110|0
1649154320000|2022-04-05 10:25:20|1112|1109.8|1112|1110.3|1112|1110.3|1112|1109.8|0
1649154330000|2022-04-05 10:25:30||1110||1110||1110.3||1110|0
1649154340000|2022-04-05 10:25:40|1111.8|1109.8|1112|1110|1112|1110|1111.8|1109.8|0
1649154350000|2022-04-05 10:25:50|1111.8|1109.8|1111.5|1109.8|1111.8|1109.8|1111.5|1109.5|0
1649154360000|2022-04-05 10:26:00|1112|1110|1112|1110|1112|1110.3|1111.8|1110|0
1649154370000|2022-04-05 10:26:10|1111.8|1110.3|1112|1110.3|1112|1110.3|1111.8|1110.3|1
1649154400000|2022-04-05 10:26:40|1111.8|1110|1111.8|1109.8|1111.8|1110|1111.8|1109.8|0
1649154410000|2022-04-05 10:26:50|1112|1110.3|1111.8|1109.8|1112|1110.3|1111.8|1109.8|0
1649154420000|2022-04-05 10:27:00|1111.5|1110|1111.8|1110|1111.8|1110|1111.5|1110|0
1649154430000|2022-04-05 10:27:10||1109.8||1109.8||1109.8||1109.8|0
1649154460000|2022-04-05 10:27:40|1111.5|1109.5|1111.5|1109.5|1111.5|1109.5|1111.5|1109.5|2
1649154470000|2022-04-05 10:27:50|1111.3|1109.8|1111.3|1109.5|1111.3|1109.8|1111.3|1109.5|1
1649154480000|2022-04-05 10:28:00|1111.5|1110|1111.5|1110|1111.5|1110|1111.3|1109.8|12
1649154490000|2022-04-05 10:28:10|1111.3|1109.5|1111.3|1109|1111.3|1109.5|1111|1108.8|0
1649154500000|2022-04-05 10:28:20|1111.5|1109.3|1111.3|1109.5|1111.5|1109.8|1111.3|1109|1
1649154510000|2022-04-05 10:28:30|1111|1109.3|1110.8|1108.8|1111.3|1109.5|1110.8|1108.5|1
1649154520000|2022-04-05 10:28:40|1111|1108.5|1110.3|1108.5|1111|1108.8|1110.3|1108.3|0
1649154530000|2022-04-05 10:28:50|1110.5|1108.3|1110.8|1108.5|1110.8|1108.8|1110.5|1108.3|1
1649154540000|2022-04-05 10:29:00|1111|1108.8|1110.8|1108.8|1111|1108.8|1110.8|1108.8|0
1649154550000|2022-04-05 10:29:10|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|0
1649154560000|2022-04-05 10:29:20|1110.8|1108.8|1110.8|1109|1111|1109.3|1110.8|1108.8|0
1649154570000|2022-04-05 10:29:30|1110.3|1109.3|1110|1108.3|1110.3|1109.3|1110|1108.3|4
1649154580000|2022-04-05 10:29:40|1109.8|1107.8|1110|1108|1110|1108|1109.8|1107.8|10
1649154590000|2022-04-05 10:29:50|1109.8|1107.8|1109.8|1107.8|1109.8|1108|1109.8|1107.8|0
1649154600000|2022-04-05 10:30:00|1110|1108|1110|1108.3|1110|1108.5|1110|1107.8|0
1649154610000|2022-04-05 10:30:10|1109.8|1108|1109.8|1108|1109.8|1108|1109.8|1107.8|0
1649154620000|2022-04-05 10:30:20|1110|1108.3|1110|1108.3|1110|1108.5|1110|1108.3|2
1649154630000|2022-04-05 10:30:30|1109.8|1107.8|1109.3|1107.5|1109.8|1108|1109|1107.3|2
1649154640000|2022-04-05 10:30:40|1109|1107.8|1109|1107.3|1109|1107.8|1109|1107.3|10
1649154650000|2022-04-05 10:30:50|1108.8|1107|1108.8|1107|1109|1107|1108.8|1107|0
1649154660000|2022-04-05 10:31:00|1108.3|1107.3|1108.8|1107|1108.8|1107.3|1108.3|1106.5|0
1649154670000|2022-04-05 10:31:10|1109|1107.3|1109|1107.3|1109|1107.5|1108.8|1107.3|0
1649154680000|2022-04-05 10:31:20|1109.3|1107.5|1109|1107.3|1109.3|1107.5|1109|1107.3|0
1649154690000|2022-04-05 10:31:30|1109.3|1107.5|1109|1107.3|1109.3|1107.5|1109|1107|1
1649154700000|2022-04-05 10:31:40|1108.8|1107|1108.5|1106.8|1108.8|1107|1108.5|1106.8|0
1649154710000|2022-04-05 10:31:50|1108.8|1107|1108.8|1107|1108.8|1107.3|1108.8|1107|4
1649154720000|2022-04-05 10:32:00|1109|1107.3|1109.3|1107.5|1109.3|1107.5|1109|1107.3|0
1649154730000|2022-04-05 10:32:10|1109|1107.3|1109|1107.3|1109|1107.3|1109|1107.3|5
1649154740000|2022-04-05 10:32:20|1108.8|1107|1109|1107|1109|1107.3|1108.5|1106.8|1
1649154750000|2022-04-05 10:32:30|1108.8|1107.3|1109|1107|1109|1107.3|1108.5|1106.8|1
1649154760000|2022-04-05 10:32:40|1108.5|1107.3|1108.5|1106.8|1108.8|1107.3|1108.3|1106.3|0
1649154770000|2022-04-05 10:32:50|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|0
1649154780000|2022-04-05 10:33:00|1108.5|1106.8|1108.5|1106.8|1108.5|1107|1108.5|1106.8|0
1649154790000|2022-04-05 10:33:10|1108.3|1106.3|1108.5|1106.5|1108.5|1106.5|1108.3|1106.3|0
1649154800000|2022-04-05 10:33:20|1108|1106.3|1108.3|1106.3|1108.3|1106.3|1108|1106.3|0
1649154810000|2022-04-05 10:33:30|1107.5|1105.8|1107.8|1106|1108|1106|1107.5|1105.8|0
1649154820000|2022-04-05 10:33:40|1107.5|1105.8|1107.5|1105.8|1107.8|1106|1107.5|1105.8|1
1649154830000|2022-04-05 10:33:50|1107.3|1105.5|1107.3|1105.5|1107.5|1105.8|1107|1105.5|1
1649154840000|2022-04-05 10:34:00|1107.5|1105.8|1106|1104.3|1107.5|1105.8|1105.8|1104.3|7
1649154850000|2022-04-05 10:34:10|1106.3|1104.5|1105.8|1104.3|1106.5|1104.5|1105.8|1104.3|1
1649154860000|2022-04-05 10:34:20|1106|1104|1105.5|1103.3|1106|1104.3|1105.5|1103.3|0
1649154870000|2022-04-05 10:34:30|1106.3|1104.5|1106|1104.3|1106.3|1104.5|1106|1104.3|0
1649154880000|2022-04-05 10:34:40|1106.3|1104.5|1106|1104.5|1106.3|1104.5|1106|1104.3|0
1649154890000|2022-04-05 10:34:50|1106.3|1104.8|1106.8|1105.3|1107|1105.3|1106.3|1104.8|2
1649154900000|2022-04-05 10:35:00|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|0
1649154910000|2022-04-05 10:35:10|1106.8|1104.8|1106.5|1104.8|1106.8|1104.8|1106.5|1104.8|0
1649154920000|2022-04-05 10:35:20|1106.8|1105|1107|1105.5|1107.3|1105.5|1106.8|1104.8|0
1649154930000|2022-04-05 10:35:30|1106.8|1105.3|1107|1105.5|1107|1105.5|1106.8|1105|0
1649154940000|2022-04-05 10:35:40|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|3
1649154950000|2022-04-05 10:35:50|1106.5|1105|1107|1105.3|1107|1105.3|1106.5|1105|0
1649154960000|2022-04-05 10:36:00|1106.8|1105.5|1106.8|1105.5|1106.8|1105.5|1106.8|1105.3|0
1649154970000|2022-04-05 10:36:10|1107.3|1105.8|1107.3|1105.8|1107.8|1106|1107.3|1105.5|3
1649154980000|2022-04-05 10:36:20|1107.5|1105.5|1106.3|1104.8|1107.5|1105.8|1106.3|1104.8|1
1649154990000|2022-04-05 10:36:30|1107|1105|1107.5|1105.5|1107.5|1105.5|1106.8|1105|3
1649155000000|2022-04-05 10:36:40||1105.8||1105.8||1105.8||1105.8|2
1649155010000|2022-04-05 10:36:50|1107.8|1106.3|1108.3|1106|1108.3|1106.3|1107.8|1106|0
1649155020000|2022-04-05 10:37:00|1108|1105.8|1108|1105.8|1108.3|1106|1108|1105.8|0
1649155030000|2022-04-05 10:37:10|1108.3|1106|1108.3|1106.5|1108.3|1106.5|1108.3|1105.8|0
1649155040000|2022-04-05 10:37:20|1109.3|1106|1108.8|1106.8|1109.3|1107|1108.8|1106|2
1649155050000|2022-04-05 10:37:30|1109|1106.5|1109|1106.8|1109|1106.8|1108.8|1106.5|0
1649155060000|2022-04-05 10:37:40|1108.8|1106.5|1108.8|1106.8|1108.8|1106.8|1108.8|1106.5|2
1649155070000|2022-04-05 10:37:50|1109|1106.5|1108.8|1106.8|1109|1107|1108.8|1106.5|0
1649155080000|2022-04-05 10:38:00|1109|1107|1109|1107|1109|1107|1108.8|1107|0
1649155090000|2022-04-05 10:38:10|1109.3|1107.5|1109.8|1107.8|1109.8|1107.8|1109.3|1107.5|0
1649155100000|2022-04-05 10:38:20|1109.5|1107.3|1109.3|1107|1109.5|1107.3|1109.3|1107|3
1649155110000|2022-04-05 10:38:30|1109|1106.8|1109|1106.8|1109|1107|1108.8|1106.8|0
1649155120000|2022-04-05 10:38:40|1108.8|1107|1109.5|1107.5|1109.5|1107.5|1108.8|1107|0
1649155130000|2022-04-05 10:38:50|1109.3|1107.3|1109.3|1107|1109.3|1107.3|1109|1107|1
1649155140000|2022-04-05 10:39:00|1109|1106.8|1108.8|1106.8|1109|1106.8|1108.8|1106.8|0
1649155150000|2022-04-05 10:39:10|1108.3|1106.5|1108|1106|1108.3|1106.5|1108|1106|0
1649155160000|2022-04-05 10:39:20|1108.3|1105.8|1108|1106|1108.3|1106|1108|1105.8|0
1649155170000|2022-04-05 10:39:30|1108.3|1106.5|1108|1106|1108.3|1106.5|1108|1106|0
1649155180000|2022-04-05 10:39:40|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|0
1649155190000|2022-04-05 10:39:50|1107.5|1105.5|1107.8|1105.8|1107.8|1105.8|1107.3|1105.3|0
1649155200000|2022-04-05 10:40:00|1107.5|1105.5|1107|1105|1107.8|1105.8|1107|1105|0
1649155210000|2022-04-05 10:40:10|1107.3|1104.8|1106.3|1104|1107.3|1104.8|1106.3|1103.8|0
1649155220000|2022-04-05 10:40:20|1106.5|1104.3|1106|1103.8|1106.5|1104.3|1105.8|1103.8|0
1649155230000|2022-04-05 10:40:30||1104||1104||1104||1103.8|0
1649155240000|2022-04-05 10:40:40|1105.8|1103.8|1106|1103.8|1106|1104|1105.8|1103.8|0
1649155250000|2022-04-05 10:40:50|1106.3|1104.3|1107|1104.8|1107|1104.8|1106.3|1104.3|0
1649155260000|2022-04-05 10:41:00|1107.5|1105|1107.8|1105.8|1107.8|1105.8|1107.3|1105|0
1649155270000|2022-04-05 10:41:10|1108|1106.3|1107.8|1105.8|1108.3|1106.5|1107.5|1105.8|4
1649155280000|2022-04-05 10:41:20|1107.5|1105.5|1107.5|1105.8|1107.8|1105.8|1107.5|1105.5|3
1649155290000|2022-04-05 10:41:30|1107.8|1106|1108|1106|1108|1106|1107.8|1106|1
1649155300000|2022-04-05 10:41:40|1107.8|1105.8|1107.5|1105.8|1107.8|1106|1107.5|1105.8|0
1649155310000|2022-04-05 10:41:50|1107.3|1105.5|1107.5|1105.5|1107.5|1105.5|1107.3|1105.5|0
1649155320000|2022-04-05 10:42:00|1107.3|1105.8|1107.5|1105.8|1107.5|1105.8|1107.3|1105.8|0
1649155330000|2022-04-05 10:42:10|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|0
1649155340000|2022-04-05 10:42:20|1107|1105.3|1106.8|1104.8|1107|1105.5|1106.5|1104.8|2
1649155350000|2022-04-05 10:42:30|1106.5|1104|1106.5|1104.3|1106.8|1104.5|1106.5|1104|0
1649155360000|2022-04-05 10:42:40|1106.8|1104.5|1106.5|1104.3|1106.8|1104.5|1106.3|1104.3|0
1649155370000|2022-04-05 10:42:50|1106.3||1106.3||1106.5||1106.3||0
1649155380000|2022-04-05 10:43:00|1106.5|1104.5|1106.3|1104.3|1106.5|1104.5|1106.3|1104.3|0
1649155390000|2022-04-05 10:43:10|1106.5||1106.5||1106.5||1106.5||0
1649155400000|2022-04-05 10:43:20|1106|1104|1105.8|1104|1106|1104|1105.8|1103.8|10
1649155410000|2022-04-05 10:43:30|1105.5|1104.3|1105.8|1103.8|1105.8|1104.3|1105.5|1103.8|1
1649155420000|2022-04-05 10:43:40|1106|1104|1107|1104.8|1107|1104.8|1106|1104|9
1649155440000|2022-04-05 10:44:00|1106.5|1104.5|1106.5|1104.3|1106.5|1104.5|1106.5|1104.3|1
1649155450000|2022-04-05 10:44:10|1106|1104|1106|1104.3|1106|1104.3|1106|1104|0
1649155460000|2022-04-05 10:44:20|1106.3|1104|1105.5|1103.8|1106.3|1104|1105.5|1103.5|0
1649155470000|2022-04-05 10:44:30|1105.8|1103.5|1105|1103.3|1105.8|1103.5|1105|1103.3|3
1649155480000|2022-04-05 10:44:40|1104.8|1103.5|1104.8|1103.3|1104.8|1103.5|1104.8|1103.3|0
1649155490000|2022-04-05 10:44:50|1105|1103|1105|1103.3|1105|1103.3|1105|1103|1
1649155500000|2022-04-05 10:45:00|1105.3|1103.5|1105.3|1103.5|1105.5|1103.8|1105.3|1103.3|0
1649155510000|2022-04-05 10:45:10|1105.5|1103.8|1105.5|1104|1105.5|1104|1105.3|1103.5|2
1649155520000|2022-04-05 10:45:20||1103.8||1103.8||1104||1103.8|0
1649155530000|2022-04-05 10:45:30||1104||1103.8||1104||1103.8|0
1649155540000|2022-04-05 10:45:40|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105.3|1103.3|1
1649155550000|2022-04-05 10:45:50||1103.3||1103.5||1103.5||1103.3|0
1649155560000|2022-04-05 10:46:00|1105.8|1104|1106.3|1104|1106.3|1104.3|1105.8|1104|1
1649155570000|2022-04-05 10:46:10|1106|1104.3|1105.8|1104|1106|1104.3|1105.8|1104|0
1649155580000|2022-04-05 10:46:20|1106.3|1103.8|1106.3|1104.3|1106.3|1104.3|1106.3|1103.8|1
1649155590000|2022-04-05 10:46:30|1106.5|1104.5|1106.3|1104.5|1106.5|1104.5|1106.3|1104.3|0
1649155600000|2022-04-05 10:46:40||1104.3||1104.3||1104.3||1104.3|0
1649155610000|2022-04-05 10:46:50|1106|1104|1106|1104|1106|1104.3|1106|1104|0
1649155620000|2022-04-05 10:47:00|1106.3|1104.5|1106|1104.3|1106.3|1104.5|1106|1104.3|0
1649155630000|2022-04-05 10:47:10|1106.5||1106.5||1106.5||1106.5||1
1649155640000|2022-04-05 10:47:20|1106.8|1105|1107.5|1105.8|1107.5|1105.8|1106.8|1105|0
1649155650000|2022-04-05 10:47:30|1107.3|1105.5|1107.3|1105.5|1107.3|1106|1107|1105.3|5
1649155660000|2022-04-05 10:47:40|1107|1105.3|1107|1105.3|1107|1105.3|1107|1105.3|0
1649155670000|2022-04-05 10:47:50|1108|1106.3|1108|1106|1108|1106.3|1107.8|1105.8|0
1649155680000|2022-04-05 10:48:00|1107.5|1105.8|1107.3|1105.3|1107.5|1105.8|1107.3|1105.3|0
1649155690000|2022-04-05 10:48:10|1107.5|1105.5|1107.3|1105.5|1107.5|1105.5|1107.3|1105.5|1
1649155700000|2022-04-05 10:48:20|1107.5|1105.8|1107.5|1105.5|1107.5|1105.8|1107.3|1105.5|0
1649155710000|2022-04-05 10:48:30|1107.3|1105.3|1107.3|1105.5|1107.3|1105.5|1107.3|1105.3|0
1649155720000|2022-04-05 10:48:40|1107|1105.3|1107.3|1105.3|1107.3|1105.3|1107|1105.3|0
1649155730000|2022-04-05 10:48:50|1107|1104.8|1106.3|1104.5|1107.3|1104.8|1106.3|1104.5|2
1649155740000|2022-04-05 10:49:00||1104.8||1104.5||1104.8||1104.5|0
1649155760000|2022-04-05 10:49:20|1105.5|1103.8|1105.5|1103.8|1105.5|1104|1105.5|1103.5|12
1649155770000|2022-04-05 10:49:30|1106.5|1104.5|1107|1105|1107|1105|1106.5|1104.5|7
1649155780000|2022-04-05 10:49:40|1106.8|1104.5|1106.5|1104.5|1106.8|1104.5|1106.5|1104.5|0
1649155790000|2022-04-05 10:49:50|1107|1104.8|1107|1104.8|1107|1104.8|1106.8|1104.8|0
1649155800000|2022-04-05 10:50:00|1106.8|1104.5|1106.5|1104.8|1107|1104.8|1106.5|1104.5|0
1649155810000|2022-04-05 10:50:10|1107|1104.5|1106.8|1105|1107|1105|1106.8|1104.5|0
1649155820000|2022-04-05 10:50:20|1106.5|1104.8|1106.5|1104.5|1106.5|1104.8|1106.3|1104.5|0
1649155830000|2022-04-05 10:50:30|1106.3|1104.3|1106.8|1104.5|1106.8|1104.8|1106.3|1104.3|1
1649155840000|2022-04-05 10:50:40|1106.5|1104.8|1106.3|1104.3|1106.5|1104.8|1106.3|1104.3|1
1649155850000|2022-04-05 10:50:50|1106.5|1104.5|1106.3|1104.5|1106.5|1104.5|1106.3|1104.5|0
1649155860000|2022-04-05 10:51:00|1106|1104.3|1106|1104.3|1106.3|1104.3|1106|1104|0
1649155870000|2022-04-05 10:51:10|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|0
1649155880000|2022-04-05 10:51:20|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|0
1649155890000|2022-04-05 10:51:30|1106.5|1104.5|1106.8|1104.8|1106.8|1105|1106.5|1104.5|0
1649155900000|2022-04-05 10:51:40||1105.3||1104.5||1105.3||1104.5|1
1649155910000|2022-04-05 10:51:50|1106.5||1106.5||1106.8||1106.5||0
1649155920000|2022-04-05 10:52:00|1106.3|1104|1105.8|1103.5|1106.3|1104|1105.5|1103.5|1
1649155930000|2022-04-05 10:52:10|1105.5|1103.8|1105.8|1103.5|1105.8|1103.8|1105.5|1103.5|0
1649155940000|2022-04-05 10:52:20|1105.5|1103.8|1105.8|1103.5|1105.8|1103.8|1105.5|1103.5|0
1649155950000|2022-04-05 10:52:30|1105.5||1105.5||1105.5||1105.3||0
1649155960000|2022-04-05 10:52:40|1105.3|1104.3|1106|1104|1106.3|1104.3|1105.3|1103.8|0
1649155970000|2022-04-05 10:52:50|1105.8|1103.8|1106.3|1104.5|1106.3|1104.5|1105.8|1103.8|0
1649155980000|2022-04-05 10:53:00||1104.3||1104.5||1104.5||1104.3|0
1649155990000|2022-04-05 10:53:10|1106.5|1104.3|1106.5|1104.8|1106.8|1104.8|1106.5|1104.3|1
1649156000000|2022-04-05 10:53:20|1106.8|1105|1106.8|1105|1106.8|1105.3|1106.8|1105|2
1649156010000|2022-04-05 10:53:30|1107.3|1105.3|1107.3|1105.3|1107.3|1105.3|1107.3|1105|5
1649156020000|2022-04-05 10:53:40||1105||1105.5||1105.5||1105|0
1649156030000|2022-04-05 10:53:50||1105.3||1105.3||1105.5||1105.3|0
1649156040000|2022-04-05 10:54:00|1107|1105|1107.3|1104.8|1107.3|1105|1107|1104.8|0
1649156050000|2022-04-05 10:54:10|1107.5|1105.5|1107.8|1105.8|1107.8|1106|1107.5|1105.5|4
1649156060000|2022-04-05 10:54:20|1107.5|1106|1108.5|1107|1108.5|1107|1107.5|1105.8|2
1649156070000|2022-04-05 10:54:30|1108.3|1106.8|1108.5|1106.8|1108.5|1107|1108.3|1106.5|0
1649156080000|2022-04-05 10:54:40||1107||1107||1107||1106.8|0
1649156090000|2022-04-05 10:54:50|1108.3|1106.5|1108.3|1106.5|1108.5|1106.8|1108.3|1106.5|5
1649156100000|2022-04-05 10:55:00||1106.8||1106.5||1106.8||1106.3|2
1649156120000|2022-04-05 10:55:20|1108|1106.3|1108.3|1106.5|1108.3|1106.5|1108|1106.3|3
1649156130000|2022-04-05 10:55:30||1106.3||1106.3||1106.3||1106.3|2
1649156140000|2022-04-05 10:55:40||1106.5||1106.5||1106.5||1106.3|3
1649156150000|2022-04-05 10:55:50||1106.3||1106.5||1106.5||1106.3|5
1649156160000|2022-04-05 10:56:00|1108|1106.3|1107.8|1106|1108|1106.3|1107.8|1106|10
1649156170000|2022-04-05 10:56:10|1108|1106.3|1108.5|1106.8|1108.5|1106.8|1108|1106.3|0
1649156180000|2022-04-05 10:56:20|1108.3|1106.5|1108.3|1106.3|1108.3|1106.8|1108.3|1106.3|0
1649156190000|2022-04-05 10:56:30|1108|1106.5|1108|1106.3|1108|1106.5|1108|1106.3|0
1649156210000|2022-04-05 10:56:50||1106.5||1106.5||1106.5||1106.5|0
1649156220000|2022-04-05 10:57:00|1108.3|1106.8|1107|1105.3|1108.3|1106.8|1107|1105.3|5
1649156230000|2022-04-05 10:57:10|1106.8||1106.8||1106.8||1106.8||0
1649156240000|2022-04-05 10:57:20|1107||1107||1107||1107||0
1649156250000|2022-04-05 10:57:30|1107.3|1105.5|1107|1105.3|1107.3|1105.5|1107|1105.3|0
1649156270000|2022-04-05 10:57:50|1106.8|1105|1106.5|1104.8|1106.8|1105.3|1106.5|1104.8|0
1649156280000|2022-04-05 10:58:00|1107.5|1105|1107.5|1105.8|1107.5|1105.8|1107.3|1105|11
1649156290000|2022-04-05 10:58:10|1107.8|1106|1107.5|1105.8|1107.8|1106|1107.5|1105.8|3
1649156300000|2022-04-05 10:58:20|1107.3|1106.5|1108.3|1106.5|1108.3|1106.5|1107.3|1106.5|3
1649156310000|2022-04-05 10:58:30|1107.8|1106|1107.8|1106|1107.8|1106|1107.5|1105.5|10
1649156320000|2022-04-05 10:58:40|1107.5|1105.8|1107.5|1105.8|1107.8|1106|1107.5|1105.8|4
1649156340000|2022-04-05 10:59:00|1108|1106.3|1108.3|1106.5|1108.3|1106.5|1108|1106.3|16
1649156350000|2022-04-05 10:59:10|1108|1106.3|1108.3|1106.5|1108.3|1106.5|1108|1106.3|3
1649156360000|2022-04-05 10:59:20|1107.8|1106.3|1107.8|1106|1107.8|1106.3|1107.5|1105.8|0
1649156370000|2022-04-05 10:59:30|1107.5|1105.8|1107.8|1105.8|1107.8|1106|1107.5|1105.8|0
1649156380000|2022-04-05 10:59:40|1107.5|1106|1108|1106|1108|1106.8|1107.5|1105.8|1
1649156390000|2022-04-05 10:59:50|1107.8||1107.8||1107.8||1107.8||0
1649156400000|2022-04-05 11:00:00|1108|1106.3|1107.8|1105.8|1108.3|1106.3|1107.8|1105.8|0
1649156410000|2022-04-05 11:00:10|1108|1106|1107.8|1106|1108|1106|1107.8|1106|0
1649156420000|2022-04-05 11:00:20|1107.5|1105.8|1107|1105|1107.5|1105.8|1107|1105|0
1649156430000|2022-04-05 11:00:30|1107.3|1105.3|1107.8|1105.5|1107.8|1105.5|1107.3|1105.3|0
1649156440000|2022-04-05 11:00:40|1107.5|1105.8|1107.8|1105.8|1107.8|1105.8|1107.5|1105.8|0
1649156450000|2022-04-05 11:00:50|1108|1105.5|1108.3|1106.3|1108.5|1106.3|1107.8|1105.5|0
1649156460000|2022-04-05 11:01:00|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|1108.5|1106.3|0
1649156480000|2022-04-05 11:01:20|1108.3|1106|1108|1106|1108.3|1106.3|1108|1106|1
1649156490000|2022-04-05 11:01:30|1107.8|1105.8|1107.3|1105.5|1108|1106|1107.3|1105.5|0
1649156500000|2022-04-05 11:01:40|1107.5|1105.8|1108|1105.8|1108.3|1105.8|1107.5|1105.8|0
1649156510000|2022-04-05 11:01:50|1107.8|1105.3|1108|1105.8|1108|1105.8|1107.3|1105.3|0
1649156520000|2022-04-05 11:02:00|1107.8|1106|1107.5|1105.3|1107.8|1106|1107.3|1105.3|0
1649156530000|2022-04-05 11:02:10|1107.8|1105.8|1107.5|1105.3|1107.8|1105.8|1107.5|1105.3|0
1649156540000|2022-04-05 11:02:20|1107.3||1107.5||1107.5||1107.3||0
1649156550000|2022-04-05 11:02:30|1107.8|1105.8|1107.8|1105.3|1107.8|1105.8|1107.8|1105.3|1
1649156560000|2022-04-05 11:02:40|1108|1105.8|1107.8|1105.3|1108|1105.8|1107.5|1105.3|0
1649156570000|2022-04-05 11:02:50|1108|1105.8|1108.5|1106.5|1108.5|1106.5|1108|1105.8|0
1649156580000|2022-04-05 11:03:00||1106.8||1106.8||1106.8||1106.8|0
1649156590000|2022-04-05 11:03:10||1106.5||1106.5||1106.5||1106.5|0
1649156600000|2022-04-05 11:03:20|1108.3|1106.3|1108.5|1106.3|1108.5|1106.5|1108.3|1106.3|0
1649156610000|2022-04-05 11:03:30|1108.3|1106.5|1108.3|1106|1108.3|1106.5|1108.3|1106|0
1649156620000|2022-04-05 11:03:40|1108||1108.3||1108.3||1108||1
1649156630000|2022-04-05 11:03:50|1108||1108||1108||1108||0
1649156640000|2022-04-05 11:04:00|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1
1649156650000|2022-04-05 11:04:10|1107.8|1105.8|1108|1106|1108|1106|1107.8|1105.8|0
1649156660000|2022-04-05 11:04:20|1107.8|1105.8|1107.8|1105.8|1108|1106|1107.8|1105.8|0
1649156670000|2022-04-05 11:04:30|1108|1106|1108|1106|1108|1106|1107.8|1106|0
1649156680000|2022-04-05 11:04:40|1107.8|1106.3|1108|1106|1108.3|1106.3|1107.8|1106|7
1649156690000|2022-04-05 11:04:50|1107.8|1105.8|1108|1106|1108|1106|1107.8|1105.8|7
1649156700000|2022-04-05 11:05:00|1107.8|1105.5|1106.8|1104.8|1107.8|1105.5|1106.8|1104.8|0
1649156710000|2022-04-05 11:05:10|1107|1105|1106.8|1104.8|1107|1105|1106.3|1104.5|0
1649156720000|2022-04-05 11:05:20|1106.5|1104.5|1106.5|1104.8|1106.5|1104.8|1106.5|1104.5|0
1649156730000|2022-04-05 11:05:30|1106.3|1104.5|1106.5|1104.3|1106.5|1104.5|1106.3|1104.3|0
1649156740000|2022-04-05 11:05:40|1106.3|1104|1105.3|1103.5|1106.3|1104|1105|1103.5|0
1649156750000|2022-04-05 11:05:50|1105|1103.8|1105.5|1103.8|1105.8|1103.8|1105|1103.8|2
1649156760000|2022-04-05 11:06:00|1106|1103.5|1105.3|1103.5|1106|1103.5|1105.3|1103.5|0
1649156770000|2022-04-05 11:06:10|1105|1103.8|1105.5|1103.5|1105.8|1103.8|1105|1103.5|1
1649156780000|2022-04-05 11:06:20|1105.3||1105.3||1105.5||1105.3||0
1649156790000|2022-04-05 11:06:30|1105|1103|1104.8|1102.8|1105|1103|1104.8|1102.8|1
1649156800000|2022-04-05 11:06:40|1105.8|1103.5|1105.5|1103.8|1105.8|1103.8|1105.3|1103.3|0
1649156810000|2022-04-05 11:06:50|1105.8|1104|1105.8|1104|1105.8|1104|1105.8|1103.8|0
1649156830000|2022-04-05 11:07:10|1105.5|1103.8|1105.8|1103.8|1105.8|1103.8|1105.5|1103.8|1
1649156840000|2022-04-05 11:07:20|1106|1103.5|1105.8|1103.8|1106|1103.8|1105.5|1103.5|0
1649156850000|2022-04-05 11:07:30|1106.3|1104|1106|1104|1106.3|1104.3|1106|1104|0
1649156860000|2022-04-05 11:07:40|1106.3|1104.3|1106|1104.3|1106.3|1104.3|1106|1104.3|0
1649156870000|2022-04-05 11:07:50|1105.8|1104.5|1105.8|1104.3|1105.8|1104.5|1105.8|1104.3|0
1649156880000|2022-04-05 11:08:00|1106|1104.5|1106|1104.3|1106|1104.5|1106|1104.3|0
1649156890000|2022-04-05 11:08:10|1105.8|1104|1105.5|1103.8|1105.8|1104.3|1105.5|1103.8|0
1649156900000|2022-04-05 11:08:20|1105.3|1104|1105|1103.3|1105.3|1104|1105|1103.3|2
1649156910000|2022-04-05 11:08:30|1105.3|1103|1105.8|1104|1105.8|1104|1105|1103|2
1649156920000|2022-04-05 11:08:40|1105.5||1106||1106||1105.5||0
1649156930000|2022-04-05 11:08:50|1105.8|1104.3|1106|1104.3|1106|1104.3|1105.8|1104.3|4
1649156940000|2022-04-05 11:09:00|1106.3|1104.5|1106|1104|1106.3|1104.5|1106|1104|0
1649156950000|2022-04-05 11:09:10|1105.8|1103.8|1106|1104|1106.3|1104.3|1105.8|1103.8|0
1649156960000|2022-04-05 11:09:20|1106.3|1104.3|1106.3|1104.5|1106.3|1104.5|1106.3|1104.3|0
1649156970000|2022-04-05 11:09:30|1106|1104.3|1106.3|1104.3|1106.3|1104.5|1105.8|1104|0
1649156980000|2022-04-05 11:09:40||1104.5||1104.5||1104.5||1104.5|0
1649156990000|2022-04-05 11:09:50|1106|1104|1106|1104.5|1106.3|1104.5|1105.8|1104|0
1649157000000|2022-04-05 11:10:00|1105.8|1103.8|1105.8|1103.8|1105.8|1104|1105.5|1103.8|1
1649157010000|2022-04-05 11:10:10|1105.5|1104|1105.3|1103.5|1105.8|1104|1105.3|1103.5|0
1649157020000|2022-04-05 11:10:20|1105|1103.3|1104.5|1103|1105.5|1103.3|1104.5|1102.8|3
1649157030000|2022-04-05 11:10:30|1104.8|1102.8|1105|1103.3|1105|1103.3|1104.3|1102.8|4
1649157040000|2022-04-05 11:10:40|1104.8|1103|1104.8|1103|1104.8|1103|1104.5|1103|0
1649157050000|2022-04-05 11:10:50|1105|1103.3|1104.8|1103|1105.3|1103.5|1104.8|1103|0
1649157060000|2022-04-05 11:11:00|1104.5|1103.3|1105|1103.3|1105|1103.3|1104.5|1103|1
1649157070000|2022-04-05 11:11:10|1104.8|1103.5|1105.5|1103.8|1105.5|1103.8|1104.8|1103.3|1
1649157080000|2022-04-05 11:11:20|1105.3|1104|1105.8|1104|1105.8|1104|1105.3|1104|4
1649157100000|2022-04-05 11:11:40|1105.5||1105.5||1105.5||1105.5||0
1649157110000|2022-04-05 11:11:50|||||||||5
1649157120000|2022-04-05 11:12:00|1105.8||1105.8||1105.8||1105.8||1
1649157130000|2022-04-05 11:12:10|1105.5||1105.8||1105.8||1105.5||0
1649157140000|2022-04-05 11:12:20|1105.5||1105.5||1105.8||1105.5||0
1649157160000|2022-04-05 11:12:40|1106|1104.3|1106|1104.3|1106.3|1104.3|1105.5|1104|0
1649157170000|2022-04-05 11:12:50||1104.5||1104.5||1104.5||1104.5|3
1649157180000|2022-04-05 11:13:00|1105.8|1104.8|1107|1105.5|1107|1105.5|1105.8|1104.8|8
1649157190000|2022-04-05 11:13:10|1106.5|1104.8|1107|1105.3|1107.3|1105.3|1106.5|1104.8|8
1649157200000|2022-04-05 11:13:20|1107.3|1105.8|1107|1105.8|1107.3|1105.8|1107|1105.8|19
1649157210000|2022-04-05 11:13:30|1107.5|1106.5|1108|1106.5|1108|1106.5|1107.3|1106.5|6
1649157220000|2022-04-05 11:13:40|1108.3||1108.8||1108.8||1108||3
1649157230000|2022-04-05 11:13:50|1109|1106.8|1108.3|1106.3|1109|1106.8|1108|1106|13
1649157240000|2022-04-05 11:14:00|1108|1106|1108.3|1106|1108.3|1106.3|1107.8|1106|4
1649157250000|2022-04-05 11:14:10|1108.5|1106.3|1108|1106|1108.5|1106.5|1108|1106|0
1649157260000|2022-04-05 11:14:20|1108.3|1105.8|1108.3|1106.5|1108.3|1106.5|1108|1105.8|0
1649157270000|2022-04-05 11:14:30|1108.5|1106.3|1108.3|1106.3|1108.5|1106.3|1107.8|1106|0
1649157280000|2022-04-05 11:14:40|1108.8|1106.5|1108.5|1106.5|1108.8|1106.5|1108.5|1106.5|6
1649157290000|2022-04-05 11:14:50|1108.8|1106.8|1108.8|1106.5|1109|1107|1108.5|1106.5|10
1649157300000|2022-04-05 11:15:00|1109|1106.8|1109.3|1107.3|1109.8|1107.5|1109|1106.8|0
1649157310000|2022-04-05 11:15:10|1109||1109||1109||1109||0
1649157320000|2022-04-05 11:15:20|1109.3|1107|1109.8|1107.5|1109.8|1107.5|1109.3|1107|0
1649157330000|2022-04-05 11:15:30|1109.5|1107.8|1109.5|1107.5|1109.8|1108|1109.5|1107.5|0
1649157340000|2022-04-05 11:15:40|1109|1107|1109.3|1107|1109.3|1107.3|1109|1107|0
1649157350000|2022-04-05 11:15:50|1108.8|1107.3|1108.8|1106.5|1108.8|1107.3|1108.8|1106.5|0
1649157360000|2022-04-05 11:16:00|1108.5||1108.8||1108.8||1108.5||0
1649157370000|2022-04-05 11:16:10|1108.5|1106.3|1108.5|1106.3|1108.5|1106.3|1108.5|1106.3|0
1649157380000|2022-04-05 11:16:20|1108.3|1106.5|1108|1106|1108.3|1106.5|1108|1106|0
1649157390000|2022-04-05 11:16:30|1108.3|1106.5|1107.8|1106|1108.3|1106.5|1107.8|1106|2
1649157400000|2022-04-05 11:16:40|1107.5|1105.8|1107.8|1105.8|1108|1106|1107.5|1105.3|1
1649157410000|2022-04-05 11:16:50|1108|1105.5|1107.5|1105.5|1108|1105.5|1107.5|1105.5|1
1649157420000|2022-04-05 11:17:00|1107.3|1105.3|1107.3|1105.3|1107.3|1105.5|1107.3|1105|3
1649157430000|2022-04-05 11:17:10||1105||1105||1105||1105|0
1649157440000|2022-04-05 11:17:20|1107.8|1105.3|1107.5|1105.3|1107.8|1105.3|1107.5|1105|0
1649157450000|2022-04-05 11:17:30|1107.8|1105.8|1107.8|1105.5|1107.8|1105.8|1107.8|1105.5|8
1649157460000|2022-04-05 11:17:40|1108|1105.8|1107.8|1105.5|1108|1105.8|1107.8|1105.5|0
1649157470000|2022-04-05 11:17:50|1107.5|1105.3|1107.5|1105.3|1107.5|1105.3|1107.5|1105.3|0
1649157490000|2022-04-05 11:18:10|1107.3|1105|1107.3|1104.8|1107.3|1105.3|1107|1104.8|0
1649157510000|2022-04-05 11:18:30|1107|1104.5|1106.5|1104.3|1107|1104.8|1106.5|1104.3|0
1649157520000|2022-04-05 11:18:40|1106.3|1104|1106.3|1104.3|1106.3|1104.3|1106|1103.8|0
1649157530000|2022-04-05 11:18:50|1106.8|1104|1106.5|1104.3|1106.8|1104.3|1106.3|1104|0
1649157540000|2022-04-05 11:19:00|1106.8|1104|1106.3|1104|1106.8|1104.3|1106.3|1104|2
1649157550000|2022-04-05 11:19:10|1106.5|1104.3|1106.3|1104|1106.5|1104.3|1106.3|1104|0
1649157560000|2022-04-05 11:19:20|1106|1103.8|1106.3|1103.8|1106.3|1104|1106|1103.8|0
1649157570000|2022-04-05 11:19:30|1106.8|1104|1106.8|1104.5|1106.8|1104.5|1106.3|1104|0
1649157580000|2022-04-05 11:19:40|1107|1104.8|1107|1104.8|1107|1104.8|1107|1104.5|0
1649157590000|2022-04-05 11:19:50|1107.3|1105|1107.5|1105|1107.5|1105.3|1107|1105|0
1649157600000|2022-04-05 11:20:00||1105.3||1105||1105.3||1105|1
1649157610000|2022-04-05 11:20:10|1107.3|1104.8|1107|1104.8|1107.3|1105|1107|1104.5|0
1649157620000|2022-04-05 11:20:20|1107.3|1104.5|1107|1104.8|1107.3|1104.8|1107|1104.5|1
1649157630000|2022-04-05 11:20:30|1107.3|1105|1107.5|1105.3|1107.5|1105.3|1107|1104.8|0
1649157640000|2022-04-05 11:20:40|1107.3|1105|1107.3|1105.3|1107.3|1105.3|1107.3|1105|11
1649157650000|2022-04-05 11:20:50|1107|1105|1107|1105.3|1107|1105.3|1107|1105|0
1649157660000|2022-04-05 11:21:00|1107.3|1105|1106|1104.3|1107.3|1105.3|1105.8|1103.8|0
1649157670000|2022-04-05 11:21:10|1106.5|1104.5|1106.3|1104.3|1106.5|1104.5|1106|1104|0
1649157680000|2022-04-05 11:21:20|1106|1104|1105.5|1103.8|1106|1104.3|1105.5|1103.8|0
1649157690000|2022-04-05 11:21:30|1105.8|1104|1106.3|1104.3|1106.3|1104.3|1105.5|1103.8|0
1649157700000|2022-04-05 11:21:40||1104.5||1104.3||1104.8||1104.3|0
1649157710000|2022-04-05 11:21:50|1105.8|1104|1105.3|1103.5|1106|1104|1105.3|1103.3|0
1649157720000|2022-04-05 11:22:00|1105.5|1103.3|1105.5|1103.5|1105.8|1104|1105.5|1103.3|0
1649157730000|2022-04-05 11:22:10|1105.3|1103.3|1105.3|1103.3|1105.5|1103.8|1105.3|1103.3|0
1649157740000|2022-04-05 11:22:20|1105.5|1103.8|1105.8|1104|1105.8|1104|1105.3|1103.5|0
1649157750000|2022-04-05 11:22:30|1106.3|1103.8|1106.3|1104.3|1106.3|1104.3|1106.3|1103.8|0
1649157770000|2022-04-05 11:22:50|1106|1104|1106.3|1104.3|1106.3|1104.3|1106|1104|0
1649157780000|2022-04-05 11:23:00|1106|1104|1106.3|1104.3|1106.3|1104.3|1106|1104|1
1649157790000|2022-04-05 11:23:10|1106.8|1104|1106.8|1105|1106.8|1105|1106.8|1104|0
1649157800000|2022-04-05 11:23:20|1106.5|1104.8|1106.3|1104.8|1106.5|1104.8|1106.3|1104.8|0
1649157820000|2022-04-05 11:23:40|1106.5|1105|1107|1105.3|1107|1105.3|1106.5|1105|2
1649157830000|2022-04-05 11:23:50|1107.3|1105.8|1107|1105.3|1107.5|1106|1107|1105.3|4
1649157840000|2022-04-05 11:24:00|1106.8|1105|1106.5|1104.8|1106.8|1105|1106.5|1104.8|0
1649157850000|2022-04-05 11:24:10|1105.8|1104|1106|1104.3|1106.3|1104.3|1105.8|1104|0
1649157860000|2022-04-05 11:24:20|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|0
1649157870000|2022-04-05 11:24:30|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.5|1104.5|0
1649157880000|2022-04-05 11:24:40|1106.3|1104.5|1106.5|1104.5|1106.5|1104.8|1106.3|1104.5|0
1649157890000|2022-04-05 11:24:50|1106.3||1106.3||1106.3||1106.3||0
1649157900000|2022-04-05 11:25:00|1106|1104.3|1106.3|1104.3|1106.3|1104.5|1106|1104.3|0
1649157910000|2022-04-05 11:25:10|1106|1104|1106|1104.3|1106|1104.3|1106|1104|1
1649157920000|2022-04-05 11:25:20||1104.8||1104.3||1104.8||1104.3|0
1649157930000|2022-04-05 11:25:30|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1105.8|1104.5|1
1649157940000|2022-04-05 11:25:40|1106.5|1104.3|1106.3|1104.5|1106.5|1104.5|1106.3|1104.3|1
1649157950000|2022-04-05 11:25:50|1106.5|1104.3|1106.5|1104.5|1106.5|1104.8|1106|1104.3|0
1649157960000|2022-04-05 11:26:00|1106.3|1104|1106|1104|1106.3|1104|1106|1104|2
1649157970000|2022-04-05 11:26:10|1106.3|1104.3|1106.5|1104.3|1106.5|1104.5|1106.3|1104.3|0
1649157980000|2022-04-05 11:26:20|1106.3|1104.5|1106.3|1104.3|1106.3|1104.5|1106.3|1104.3|0
1649157990000|2022-04-05 11:26:30|1106.5|1104.5|1106.3|1104.5|1106.5|1104.5|1106.3|1104.5|0
1649158000000|2022-04-05 11:26:40|1106|1104.3|1105.8|1103.8|1106|1104.3|1105.3|1103.5|0
1649158010000|2022-04-05 11:26:50|1105.5|1103.5|1105.8|1103.5|1105.8|1103.8|1105.5|1103.3|0
1649158020000|2022-04-05 11:27:00|1105.5|1103.3|1105.3|1103.5|1105.8|1103.8|1105.3|1103.3|0
1649158030000|2022-04-05 11:27:10|1105.5|1103.3|1104.8|1103|1105.5|1103.3|1104.8|1103|2
1649158040000|2022-04-05 11:27:20|1104.3|1102.8|1104.8|1102.5|1104.8|1102.8|1104|1102|4
1649158050000|2022-04-05 11:27:30|1104.5|1102.8|1104.8|1102.8|1105|1102.8|1104.5|1102.5|1
1649158060000|2022-04-05 11:27:40|1105.3|1103|1104.8|1103|1105.3|1103.3|1104.8|1103|0
1649158070000|2022-04-05 11:27:50|1105.5|1103.3|1105.5|1103.3|1105.5|1103.3|1105|1103|3
1649158080000|2022-04-05 11:28:00|1105.8|1103.5|1105.5|1103.5|1105.8|1103.8|1105.3|1103.3|0
1649158090000|2022-04-05 11:28:10|1105.8|1103.3|1105.3|1103.5|1105.8|1103.5|1105.3|1103.3|0
1649158100000|2022-04-05 11:28:20|1104.8|1103|1105|1102.8|1105|1103|1104.8|1102.8|1
1649158110000|2022-04-05 11:28:30|1105.3|1103|1104.5|1102.5|1105.3|1103.3|1104.5|1102.5|0
1649158120000|2022-04-05 11:28:40|1104.8|1102.8|1104.5|1102.8|1104.8|1102.8|1104.5|1102.8|1
1649158150000|2022-04-05 11:29:10|1104.3|1102.5|1104.3|1102.5|1104.5|1102.5|1104.3|1102.5|0
1649158160000|2022-04-05 11:29:20|1103.8|1102.3|1104.3|1102.5|1104.3|1102.5|1103.8|1102.3|0
1649158170000|2022-04-05 11:29:30|1104.5|1102.8|1104.3|1102.8|1104.5|1102.8|1104.3|1102.5|2
1649158180000|2022-04-05 11:29:40|1104.5|1102.5|1104.3|1102.8|1104.5|1102.8|1104.3|1102.5|0
1649158190000|2022-04-05 11:29:50|1104.5|1102.5|1105.3|1103.5|1105.3|1103.5|1104.5|1102.5|1
1649158200000|2022-04-05 11:30:00|1105|1103.3|1104.8|1103|1105.3|1103.3|1104.8|1103|0
1649158210000|2022-04-05 11:30:10|1104.5|1102.8|1104.5|1102.8|1104.5|1102.8|1104.5|1102.8|0
1649158220000|2022-04-05 11:30:20|1104.3||1104.5||1104.5||1104.3||0
1649158230000|2022-04-05 11:30:30|1104.8|1102.5|1104.8|1103|1104.8|1103|1104.8|1102.5|0
1649158240000|2022-04-05 11:30:40|1104.5|1102.8|1104.8|1103|1105.3|1103.5|1104.5|1102.8|0
1649158250000|2022-04-05 11:30:50|1105|1103.3|1105.3|1103.5|1105.3|1103.5|1105|1103|1
1649158260000|2022-04-05 11:31:00|1105.5||1105.3||1105.5||1105.3||1
1649158270000|2022-04-05 11:31:10|1105.8|1104.5|1106.5|1104.5|1106.5|1104.8|1105.8|1104.5|0
1649158280000|2022-04-05 11:31:20|1106|1104.3|1106.5|1104.5|1106.5|1104.5|1106|1104.3|0
1649158290000|2022-04-05 11:31:30||1104.8||1104.8||1104.8||1104.8|0
1649158300000|2022-04-05 11:31:40|1106.8|1104.5|1107.3|1105.5|1107.3|1105.5|1106.8|1104.5|0
1649158310000|2022-04-05 11:31:50|1107|1105.3|1106.8|1105.3|1107|1105.5|1106.8|1105.3|0
1649158320000|2022-04-05 11:32:00|1106.5|1104.8|1106.3|1104.5|1106.5|1104.8|1106.3|1104.5|1
1649158330000|2022-04-05 11:32:10|1106.5||1106.5||1106.5||1106.5||0
1649158340000|2022-04-05 11:32:20|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|2
1649158350000|2022-04-05 11:32:30|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|0
1649158360000|2022-04-05 11:32:40|||||||||1
1649158370000|2022-04-05 11:32:50|1106.3|1104.3|1106.5|1104.5|1106.5|1104.5|1106.3|1104.3|0
1649158380000|2022-04-05 11:33:00|1106.3|1104|1106|1104.3|1106.3|1104.3|1106|1104|0
1649158390000|2022-04-05 11:33:10|1106.3|1104.5|1106.5|1105|1106.5|1105|1106|1104.5|1
1649158400000|2022-04-05 11:33:20|1106.3|1104.5|1105.8|1103.8|1106.3|1104.5|1105.5|1103.5|6
1649158410000|2022-04-05 11:33:30|1106.3|1104|1106|1103.8|1106.3|1104.3|1106|1103.8|2
1649158420000|2022-04-05 11:33:40|1105.8|1104|1105.8|1104|1106|1104.3|1105.8|1103.8|1
1649158430000|2022-04-05 11:33:50|1105.5|1103.5|1105.3|1103.5|1105.5|1103.5|1105.3|1103.5|0
1649158440000|2022-04-05 11:34:00|1105.8|1103.3|1105.8|1104.3|1105.8|1104.3|1105.5|1103.3|1
1649158450000|2022-04-05 11:34:10|1106|1104.8|1106.8|1104.8|1106.8|1104.8|1106|1104.3|2
1649158460000|2022-04-05 11:34:20|1106.3|1104.3|1106.5|1104.3|1106.5|1104.3|1106.3|1104.3|0
1649158470000|2022-04-05 11:34:30|1106.3||1106.3||1106.3||1106.3||0
1649158480000|2022-04-05 11:34:40|1106.5||1106.5||1106.5||1106.5||0
1649158490000|2022-04-05 11:34:50||1104.5||1104.3||1104.5||1104.3|0
1649158500000|2022-04-05 11:35:00|1106.8||1106.5||1106.8||1106.5||0
1649158510000|2022-04-05 11:35:10|1106.3||1106.3||1106.5||1106.3||0
1649158520000|2022-04-05 11:35:20|1106.5||1106.3||1106.8||1106.3||0
1649158530000|2022-04-05 11:35:30|1106|1103.8|1105.8|1104|1106|1104|1105.8|1103.8|0
1649158540000|2022-04-05 11:35:40|1105.5|1103.8|1105.5|1103.5|1106|1103.8|1105.5|1103.5|0
1649158550000|2022-04-05 11:35:50|1105.8|1103.3|1105.5|1103.5|1105.8|1103.5|1105.5|1103.3|0
1649158560000|2022-04-05 11:36:00|1105.8|1103.3|1105.5|1103.3|1105.8|1103.3|1105.3|1103.3|0
1649158570000|2022-04-05 11:36:10|1105.3|1103.5|1105.8|1103.8|1105.8|1103.8|1105.3|1103.5|0
1649158580000|2022-04-05 11:36:20|1106|1103.5|1106.8|1104.5|1107|1105|1105.5|1103.5|2
1649158590000|2022-04-05 11:36:30|1106.3|1104.3|1106.8|1104.8|1106.8|1104.8|1106.3|1104.3|0
1649158600000|2022-04-05 11:36:40|1106.3|1104.3|1105.8|1104.3|1106.5|1104.5|1105.8|1104.3|4
1649158610000|2022-04-05 11:36:50||1104.5||1104.5||1104.5||1104.5|0
1649158620000|2022-04-05 11:37:00|1106.5|1104.3|1106.8|1104.5|1106.8|1104.5|1106.5|1104.3|1
1649158630000|2022-04-05 11:37:10|1106.5||1106.5||1106.5||1106.5||0
1649158640000|2022-04-05 11:37:20|1106.8||1106.8||1106.8||1106.8||0
1649158650000|2022-04-05 11:37:30|1106.5|1104.3|1106.5|1104.3|1106.8|1104.3|1106.5|1104.3|4
1649158660000|2022-04-05 11:37:40|1106.8|1104.8|1106.5|1104.5|1106.8|1105|1106.5|1104.5|0
1649158670000|2022-04-05 11:37:50|1106.3|1104.3|1106.3|1104.3|1106.3|1104.3|1106.3|1104.3|0
1649158680000|2022-04-05 11:38:00|1107|1105.3|1106.5|1104.8|1107|1105.3|1106.5|1104.5|0
1649158690000|2022-04-05 11:38:10|1106.8|1104.3|1106.8|1105|1106.8|1105|1106.8|1104.3|2
1649158700000|2022-04-05 11:38:20|1106.5||1106.8||1106.8||1106.5||0
1649158710000|2022-04-05 11:38:30|1107|1105.3|1106.5|1104.8|1107|1105.3|1106.5|1104.8|0
1649158720000|2022-04-05 11:38:40|1106|1104.5|1106|1104|1106|1104.5|1106|1104|0
1649158730000|2022-04-05 11:38:50|1105.8|1104.3|1106|1104|1106|1104.3|1105.8|1104|0
1649158740000|2022-04-05 11:39:00|1105.8|1103.8|1105.5|1103.8|1106|1104|1105.5|1103.8|0
1649158750000|2022-04-05 11:39:10|1105.8|1104|1105.3|1103.3|1105.8|1104|1105.3|1103.3|1
1649158760000|2022-04-05 11:39:20|1105.8|1103.8|1106|1104|1106|1104|1105.8|1103.8|0
1649158770000|2022-04-05 11:39:30|1106.5|1104.5|1106.5|1104.3|1106.5|1104.5|1106|1103.8|0
1649158780000|2022-04-05 11:39:40|1106.3|1104|1106|1104|1106.3|1104|1106|1104|0
1649158790000|2022-04-05 11:39:50|1105.8|1103.8|1106|1104|1106|1104|1105.8|1103.8|0
1649158800000|2022-04-05 11:40:00|1106.3|1104.3|1106.3|1104.3|1106.3|1104.3|1106.3|1104|0
1649158810000|2022-04-05 11:40:10|1106||1106.3||1106.3||1106||0
1649158820000|2022-04-05 11:40:20|1107|1105|1106.8|1104.5|1107|1105|1106.8|1104.5|1
1649158830000|2022-04-05 11:40:30|1107|1104.8|1107.3|1105.5|1107.8|1105.5|1106.8|1104.8|0
1649158840000|2022-04-05 11:40:40|1107.5|1105.8|1107.5|1105.5|1107.5|1105.8|1107.3|1105.5|10
1649158850000|2022-04-05 11:40:50|1107.3|1105.8|1107.3|1105.5|1107.8|1105.8|1107.3|1105.5|0
1649158860000|2022-04-05 11:41:00|1107.5|1105.8|1107.3|1105.5|1107.5|1105.8|1107.3|1105.5|0
1649158870000|2022-04-05 11:41:10|1107||1107||1107.3||1107||0
1649158880000|2022-04-05 11:41:20|1107.3|1105.3|1106.8|1105|1107.3|1105.3|1106.8|1105|1
1649158890000|2022-04-05 11:41:30|1107|1105.3|1106.8|1105|1107|1105.3|1106.8|1105|0
1649158900000|2022-04-05 11:41:40|1106.5|1104.8|1106.3|1104.5|1106.5|1104.8|1106.3|1104.5|0
1649158910000|2022-04-05 11:41:50|1106.5|1104.8|1106.5|1105|1106.8|1105|1106.5|1104.5|0
1649158920000|2022-04-05 11:42:00|1106.8|1104.8|1106.8|1105.3|1106.8|1105.3|1106.8|1104.8|0
1649158930000|2022-04-05 11:42:10|1107|1105.5|1106.3|1104.8|1107|1105.5|1106.3|1104.8|0
1649158940000|2022-04-05 11:42:20||1104.5||1104.8||1104.8||1104.5|0
1649158950000|2022-04-05 11:42:30|1106.5|1104.5|1106.3|1104.5|1106.5|1104.8|1106.3|1104.5|0
1649158960000|2022-04-05 11:42:40|1106.5|1104.8|1106.5|1104.8|1106.8|1104.8|1106.5|1104.8|0
1649158970000|2022-04-05 11:42:50||1104.5||1104.8||1104.8||1104.5|0
1649158980000|2022-04-05 11:43:00|1106.8|1105.3|1107.3|1105.5|1107.3|1105.8|1106.8|1105|1
1649158990000|2022-04-05 11:43:10|1107.5|1105.3|1107|1105.3|1107.5|1105.3|1107|1105.3|0
1649159000000|2022-04-05 11:43:20|1107.3|1105.5|1107|1105.3|1107.5|1105.8|1107|1105.3|11
1649159010000|2022-04-05 11:43:30|1107.3|1105|1107|1105|1107.3|1105.3|1107|1105|0
1649159020000|2022-04-05 11:43:40|1106.8|1105.3|1106.8|1104.8|1107|1105.3|1106.8|1104.8|0
1649159030000|2022-04-05 11:43:50|1107|1105|1106.5|1104.8|1107|1105.3|1106.5|1104.8|0
1649159040000|2022-04-05 11:44:00|1106.8|1104.5|1106.8|1104.8|1106.8|1104.8|1106.5|1104.5|0
1649159050000|2022-04-05 11:44:10|1106|1105|1106.3|1104.5|1106.3|1105|1106|1104.3|2
1649159060000|2022-04-05 11:44:20|1106||1106.3||1106.5||1106||0
1649159070000|2022-04-05 11:44:30|1106|1104.8|1106.3|1104.5|1106.3|1104.8|1106|1104.5|1
1649159080000|2022-04-05 11:44:40|1106|1104|1105.3|1103.5|1106|1104|1105|1103.3|0
1649159090000|2022-04-05 11:44:50|1105|1103.3|1105|1103|1105.3|1103.5|1104.8|1103|0
1649159100000|2022-04-05 11:45:00|1105.3|1103.3|1105.8|1103.5|1105.8|1103.5|1105|1103.3|0
1649159110000|2022-04-05 11:45:10|1105.5|1103.8|1105.8|1103.5|1105.8|1103.8|1105.5|1103.5|0
1649159120000|2022-04-05 11:45:20|1106|1103.8|1106|1104|1106|1104|1106|1103.5|0
1649159130000|2022-04-05 11:45:30|1105.8|1103.8|1106|1104|1106|1104|1105.8|1103.5|0
1649159140000|2022-04-05 11:45:40|1105.8|1103.8|1106|1104|1106|1104|1105.8|1103.8|0
1649159150000|2022-04-05 11:45:50|1105.8|1104.3|1105.8|1104|1105.8|1104.3|1105.8|1103.8|0
1649159160000|2022-04-05 11:46:00|1106|1104.3|1106|1104.3|1106|1104.3|1105.8|1104|0
1649159170000|2022-04-05 11:46:10|1106.3|1104.5|1106.3|1104.3|1106.3|1104.5|1106.3|1104.3|1
1649159180000|2022-04-05 11:46:20|1106||1106||1106||1106||0
1649159210000|2022-04-05 11:46:50|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|1106.5|1104.3|0
1649159220000|2022-04-05 11:47:00|1106.3|1104.3|1106|1104|1106.3|1104.5|1106|1104|0
1649159230000|2022-04-05 11:47:10|1106.3|1104.3|1106|1104.3|1106.3|1104.3|1106|1104.3|1
1649159260000|2022-04-05 11:47:40|1105.8|1104|1105.8|1103.5|1105.8|1104|1105|1103.3|1
1649159270000|2022-04-05 11:47:50|1106|1103.8|1106|1104.3|1106|1104.3|1105.8|1103.8|2
1649159280000|2022-04-05 11:48:00|1106.3|1104|1106|1104|1106.3|1104|1105.8|1103.8|0
1649159290000|2022-04-05 11:48:10|1106.3|1104.3|1106.3|1104.3|1106.3|1104.5|1106|1104.3|0
1649159300000|2022-04-05 11:48:20|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|1106.3|1104.3|0
1649159310000|2022-04-05 11:48:30|1106.3|1104.3|1106.5|1104.5|1106.5|1104.5|1106.3|1104.3|0
1649159320000|2022-04-05 11:48:40|1106.3|1104.3|1106.5|1104.5|1106.5|1104.5|1106.3|1104.3|0
1649159330000|2022-04-05 11:48:50|1106.3|1104.3|1106.5|1104.3|1106.5|1104.5|1106.3|1104.3|0
1649159340000|2022-04-05 11:49:00|1106.8|1104.5|1106.5|1104.3|1106.8|1104.5|1105.8|1103.8|0
1649159350000|2022-04-05 11:49:10|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.3|0
1649159360000|2022-04-05 11:49:20||1104.3||1104.5||1104.5||1104.3|0
1649159370000|2022-04-05 11:49:30||1104.3||1104.5||1104.5||1104.3|0
1649159380000|2022-04-05 11:49:40|1106.8|1104.8|1107|1105|1107|1105.3|1106.8|1104.8|5
1649159390000|2022-04-05 11:49:50|1106.8|1104.8|1107|1104.8|1107|1105|1106.8|1104.8|1
1649159400000|2022-04-05 11:50:00|1106.8|1105.5|1107.3|1105.3|1107.8|1105.5|1106.8|1105.3|0
1649159410000|2022-04-05 11:50:10|1107.5|1105.5|1107.8|1105.5|1107.8|1105.8|1107.3|1105.5|0
1649159420000|2022-04-05 11:50:20|1108|1105.8|1107.8|1105.8|1108|1105.8|1107.8|1105.8|0
1649159430000|2022-04-05 11:50:30|1108|1106|1108|1105.8|1108|1106.3|1108|1105.8|0
1649159440000|2022-04-05 11:50:40|1107.8|1105.5|1107.8|1105.8|1108|1105.8|1107.8|1105.5|0
1649159450000|2022-04-05 11:50:50|1108||1107.8||1108||1107.8||0
1649159460000|2022-04-05 11:51:00|1108||1107.8||1108||1107.8||0
1649159480000|2022-04-05 11:51:20|1108||1107.8||1108||1107.8||0
1649159490000|2022-04-05 11:51:30|1108||1107.8||1108||1107.8||0
1649159510000|2022-04-05 11:51:50|1108|1106|1108|1106|1108|1106|1108|1106|1
1649159520000|2022-04-05 11:52:00|1107.8|1106.3|1107.8|1106|1107.8|1106.3|1107.8|1105.8|0
1649159530000|2022-04-05 11:52:10||1105.8||1106||1106||1105.8|0
1649159550000|2022-04-05 11:52:30|1108|1106.3|1108|1106.3|1108|1106.3|1107.8|1106.3|0
1649159560000|2022-04-05 11:52:40|1107.8|1106.5|1107.5|1105.8|1107.8|1106.5|1107.5|1105.8|7
1649159570000|2022-04-05 11:52:50|1106.8|1105|1107|1105.3|1107|1105.3|1106.8|1105|0
1649159580000|2022-04-05 11:53:00|1107.3|1105|1106.8|1105|1107.3|1105|1106.8|1105|0
1649159590000|2022-04-05 11:53:10|1107.3|1105.3|1107.5|1105.8|1107.5|1105.8|1106.8|1105.3|0
1649159600000|2022-04-05 11:53:20|1107.8|1105.5|1107|1105.3|1107.8|1105.5|1107|1105.3|2
1649159610000|2022-04-05 11:53:30|1107.3|1105.5|1107.8|1105.5|1107.8|1105.8|1107|1105.5|1
1649159620000|2022-04-05 11:53:40|1108|1105.8|1107.8|1105.5|1108|1105.8|1107.8|1105.5|0
1649159630000|2022-04-05 11:53:50||1105.8||1105.8||1105.8||1105.8|0
1649159650000|2022-04-05 11:54:10|1107.5|1105.5|1107.3|1105.3|1107.5|1105.5|1106.8|1104.8|0
1649159660000|2022-04-05 11:54:20|1107|1105|1107|1105.3|1107|1105.3|1107|1105|0
1649159670000|2022-04-05 11:54:30|1107.3|1105|1107.8|1105.5|1107.8|1105.5|1107.3|1105|0
1649159680000|2022-04-05 11:54:40|1108|1105.8|1107.8|1106|1108|1106|1107.8|1105.5|0
1649159690000|2022-04-05 11:54:50|1108|1105.8|1107.8|1105.5|1108|1105.8|1107.8|1105.5|0
1649159700000|2022-04-05 11:55:00||1105.8||1105.8||1105.8||1105.8|1
1649159710000|2022-04-05 11:55:10|1107.3|1105.5|1107.5|1105.5|1107.5|1105.5|1107.3|1105.5|0
1649159720000|2022-04-05 11:55:20|1107.3|1105.3|1107.3|1105.3|1107.3|1105.3|1107|1105.3|4
1649159730000|2022-04-05 11:55:30|1107.8|1105.5|1107.8|1105.8|1107.8|1105.8|1107.8|1105.5|0
1649159740000|2022-04-05 11:55:40|1108|1106|1108|1106.3|1108|1106.3|1108|1105.8|0
1649159750000|2022-04-05 11:55:50|1107.8|1106|1107.8|1106|1107.8|1106|1107.8|1106|0
1649159760000|2022-04-05 11:56:00|1107.5|1105.8|1106.8|1105|1107.5|1106|1106.5|1104.5|5
1649159770000|2022-04-05 11:56:10||1105.3||1105||1105.3||1105|0
1649159780000|2022-04-05 11:56:20||1104.8||1104.8||1104.8||1104.8|0
1649159790000|2022-04-05 11:56:30|1106.3|1104.5|1106.3|1104.8|1106.3|1104.8|1106.3|1104.5|0
1649159800000|2022-04-05 11:56:40|1106.5|1104.5|1106.8|1104.8|1107|1105|1106.5|1104.5|3
1649159810000|2022-04-05 11:56:50||1105||1105||1105||1104.8|0
1649159820000|2022-04-05 11:57:00|1106.3|1104.8|1106.3|1104.5|1106.3|1104.8|1106.3|1104.5|0
1649159830000|2022-04-05 11:57:10|1106.5|1104.3|1106.5|1104.5|1106.5|1104.5|1106.5|1104.3|4
1649159840000|2022-04-05 11:57:20|1107|1104.8|1107|1104.8|1107|1105|1107|1104.8|0
1649159850000|2022-04-05 11:57:30||1105||1105||1105||1105|0
1649159860000|2022-04-05 11:57:40|1107.3|1105.3|1107.5|1105.3|1107.5|1105.3|1107.3|1105.3|1
1649159870000|2022-04-05 11:57:50|1107.3|1105.5|1107.3|1105.3|1107.5|1105.5|1107|1105.3|0
1649159880000|2022-04-05 11:58:00|1107.5|1105.5|1107|1105|1107.5|1105.5|1107|1105|1
1649159890000|2022-04-05 11:58:10|1106.8||1106.8||1107||1106.8||0
1649159900000|2022-04-05 11:58:20|1107.3|1105.5|1108.5|1106.5|1108.5|1106.5|1107.3|1105.5|1
1649159910000|2022-04-05 11:58:30|1109|1106.8|1109.5|1107.3|1109.5|1107.8|1109|1106.8|0
1649159920000|2022-04-05 11:58:40|1109.3|1107.5|1109.5|1107.5|1109.5|1107.8|1109.3|1107.5|0
1649159930000|2022-04-05 11:58:50|1109.3|1107.8|1109.3|1107.3|1109.5|1107.8|1109.3|1107.3|0
1649159940000|2022-04-05 11:59:00|1109|1107.5|1109.3|1107.5|1109.3|1107.5|1109|1107.3|0
1649159950000|2022-04-05 11:59:10|1109.5|1107.3|1109|1107.3|1109.5|1107.3|1109|1107.3|1
1649159960000|2022-04-05 11:59:20||1107||1107||1107||1107|0
1649159970000|2022-04-05 11:59:30|1108.8|1106.8|1108.5|1106.8|1109|1107|1108.5|1106.5|0
1649159980000|2022-04-05 11:59:40|1108.3|1106.5|1108.3|1106.5|1108.3|1106.8|1108.3|1106.3|0
1649159990000|2022-04-05 11:59:50|1108.5|1106.8|1108.8|1106.8|1108.8|1107|1108.5|1106.8|5
1649160000000|2022-04-05 12:00:00|1109|1107|1109.3|1107.3|1109.3|1107.3|1109|1107|0
1649160010000|2022-04-05 12:00:10|1109.5|1107.5|1109|1107|1109.5|1107.8|1109|1107|2
1649160020000|2022-04-05 12:00:20|1108.8|1106.8|1109|1107|1109|1107|1108.8|1106.8|0
1649160030000|2022-04-05 12:00:30|1108.8||1108.8||1109||1108.8||0
1649160040000|2022-04-05 12:00:40|1108.5|1106.8|1108|1106.5|1108.5|1106.8|1108|1106.5|0
1649160050000|2022-04-05 12:00:50|1107.8|1106|1107.5|1105.8|1107.8|1106|1107.5|1105.8|1
1649160060000|2022-04-05 12:01:00|1107.8|1106|1107.8|1105.8|1107.8|1106|1107.8|1105.8|0
1649160070000|2022-04-05 12:01:10|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1649160080000|2022-04-05 12:01:20|1106.8|1105|1106.3|1104.5|1106.8|1105|1106.3|1104.5|1
1649160090000|2022-04-05 12:01:30|1106|1104.3|1105.8|1104|1106|1104.5|1105.8|1104|0
1649160100000|2022-04-05 12:01:40|1106|1104.3|1105.8|1104|1106.3|1104.5|1105.8|1103.8|8
1649160110000|2022-04-05 12:01:50|1106|1104.3|1105.5|1104|1106.3|1104.3|1105.5|1104|0
1649160120000|2022-04-05 12:02:00|1105.8||1105.8||1105.8||1105.8||0
1649160140000|2022-04-05 12:02:20|1106|1104.5|1106.3|1104.5|1106.3|1104.5|1106|1104.5|0
1649160150000|2022-04-05 12:02:30|1106.5||1106.5||1106.5||1106.5||0
1649160180000|2022-04-05 12:03:00|1106|1104.3|1106|1104.3|1106|1104.3|1106|1104.3|0
1649160190000|2022-04-05 12:03:10|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|6
1649160200000|2022-04-05 12:03:20|1106.8|1104|1105.5|1104|1106.8|1104|1105.5|1104|1
1649160210000|2022-04-05 12:03:30|1105.8|1104.8|1106.3|1104.8|1106.3|1104.8|1105.8|1104.8|0
1649160220000|2022-04-05 12:03:40||1104.3||1104.3||1104.3||1104.3|1
1649160230000|2022-04-05 12:03:50|1106.5|1104.5|1106.3|1104.3|1106.5|1104.5|1106.3|1104.3|0
1649160240000|2022-04-05 12:04:00|1106.5|1104.5|1106.5|1104.3|1106.5|1104.5|1106.5|1104.3|0
1649160250000|2022-04-05 12:04:10||1104.5||1104.5||1104.5||1104.3|0
1649160260000|2022-04-05 12:04:20|1106.8||1106.8||1106.8||1106.8||0
1649160270000|2022-04-05 12:04:30|1106.5|1104.3|1106.5|1104.3|1106.5|1104.5|1106|1104.3|0
1649160280000|2022-04-05 12:04:40|1106.8|1104.5|1106.8|1104.5|1106.8|1104.5|1106.8|1104.5|0
1649160290000|2022-04-05 12:04:50|1106.5|1104.3|1106.5|1104.3|1106.5|1104.5|1106.3|1104.3|0
1649160300000|2022-04-05 12:05:00|1106.3|1104.5|1106.5|1104.3|1106.5|1104.5|1106.3|1104.3|1
1649160310000|2022-04-05 12:05:10|1106|1104.5|1105.5|1103.3|1106.3|1104.5|1105.3|1103|0
1649160320000|2022-04-05 12:05:20|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1
1649160330000|2022-04-05 12:05:30|1105.5||1105.5||1105.5||1105.5||0
1649160340000|2022-04-05 12:05:40|1105.8||1105.5||1105.8||1105.5||0
1649160350000|2022-04-05 12:05:50|1105.8|1103.8|1105.3|1103|1105.8|1103.8|1105|1103|8
1649160360000|2022-04-05 12:06:00||1103.3||1103.3||1103.3||1103.3|0
1649160370000|2022-04-05 12:06:10|1105||1105.3||1105.3||1105||2
1649160380000|2022-04-05 12:06:20|1105.5|1103.5|1105.8|1104|1105.8|1104|1105.3|1103.5|3
1649160390000|2022-04-05 12:06:30|1105.5|1104.3|1105.8|1104.3|1106|1104.3|1105.5|1104.3|0
1649160400000|2022-04-05 12:06:40|1106|1104.5|1106|1104.5|1106|1104.5|1105.8|1104.5|0
1649160410000|2022-04-05 12:06:50|1106.3|1103.8|1106|1104|1106.3|1104|1106|1103.8|1
1649160420000|2022-04-05 12:07:00|1105.5|1103.5|1105.8|1103.8|1105.8|1103.8|1105.5|1103.5|0
1649160430000|2022-04-05 12:07:10|1105.5||1105.5||1105.8||1105.5||0
1649160440000|2022-04-05 12:07:20|1105.3|1103.5|1105|1103.5|1105.3|1103.5|1105|1103|0
1649160450000|2022-04-05 12:07:30|1105.3|1103.8|1105.5|1103.8|1105.5|1103.8|1105.3|1103.8|5
1649160460000|2022-04-05 12:07:40|1105.3|1103.5|1106|1104|1106|1104.3|1105.3|1103.5|3
1649160470000|2022-04-05 12:07:50|1105.3|1104.3|1105.3|1103.3|1105.3|1104.5|1105.3|1103.3|0
1649160480000|2022-04-05 12:08:00|1105.5|1103.5|1105.8|1103.5|1105.8|1103.5|1105.5|1103.5|0
1649160490000|2022-04-05 12:08:10|1106|1104.5|1106.3|1104.3|1107|1105|1106|1104|0
1649160500000|2022-04-05 12:08:20|1106.5|1104.5|1106.5|1104.5|1106.5|1104.5|1106.5|1104.3|0
1649160510000|2022-04-05 12:08:30|1106.8|1104.8|1107.3|1105.3|1107.5|1105.3|1106.8|1104.8|1
1649160520000|2022-04-05 12:08:40|1107|1105|1107.5|1105.5|1107.5|1105.8|1107|1104.8|3
1649160530000|2022-04-05 12:08:50|1107.3|1105.3|1106.5|1104.5|1107.3|1105.5|1106.5|1104.3|0
1649160540000|2022-04-05 12:09:00|1106.8|1104.3|1106.8|1104.5|1106.8|1104.5|1106|1104|0
1649160550000|2022-04-05 12:09:10|1106.5||1106.8||1106.8||1106.5||0
1649160560000|2022-04-05 12:09:20|1106.3|1104.3|1106.5|1104.5|1106.5|1104.5|1106.3|1104.3|0
1649160570000|2022-04-05 12:09:30|1106.8|1104.3|1105.8|1103.8|1106.8|1104.5|1105.8|1103.8|2
1649160580000|2022-04-05 12:09:40|1106||1106||1106||1106||5
1649160590000|2022-04-05 12:09:50||1104||1104||1104||1104|0
1649160600000|2022-04-05 12:10:00|1106.3|1104.3|1106.3|1104.5|1106.3|1104.5|1106.3|1104.3|1
1649160610000|2022-04-05 12:10:10|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1106.8|1104|5
1649160620000|2022-04-05 12:10:20|1107|1105|1107|1105|1107|1105|1107|1104.8|0
1649160630000|2022-04-05 12:10:30|1107.3|1104.8|1107|1104.8|1107.3|1105|1107|1104.8|0
1649160640000|2022-04-05 12:10:40|1106.8|1105|1107|1105|1107|1105|1106.8|1105|0
1649160660000|2022-04-05 12:11:00|1106.5|1104.5|1106|1103.8|1106.5|1104.5|1105.5|1103.5|0
1649160670000|2022-04-05 12:11:10|1106.3|1104.3|1106.3|1104.5|1106.5|1104.5|1106.3|1104.3|1
1649160680000|2022-04-05 12:11:20|1106|1104|1105.5|1103.5|1106|1104.3|1105.5|1103.5|0
1649160690000|2022-04-05 12:11:30|1105.8|1103.8|1105.8|1103.5|1105.8|1103.8|1105.3|1103.3|0
1649160700000|2022-04-05 12:11:40|1105.5|1103.8|1105.5|1103.3|1105.8|1103.8|1105.3|1103|4
1649160710000|2022-04-05 12:11:50|1105|1102.8|1105.3|1103.8|1105.8|1103.8|1104.3|1102.3|1
1649160720000|2022-04-05 12:12:00|1105.5|1103.5|1105.5|1103.3|1105.5|1103.5|1105.3|1103.3|8
1649160730000|2022-04-05 12:12:10|1105.3|1103|1105|1102.8|1105.3|1103|1105|1102.8|0
1649160740000|2022-04-05 12:12:20|1104.8|1102.5|1105.3|1102.8|1105.3|1103|1104.8|1102.5|0
1649160750000|2022-04-05 12:12:30|1105|1103|1105|1103|1105.3|1103|1105|1103|0
1649160760000|2022-04-05 12:12:40|1104.8|1102.5|1104.5|1102.5|1104.8|1102.5|1104.5|1102.5|0
1649160770000|2022-04-05 12:12:50|1104.3|1102.3|1104.5|1102.5|1104.8|1102.5|1104.3|1102.3|0
1649160780000|2022-04-05 12:13:00|1105.3|1103|1105|1103|1105.3|1103|1105|1103|3
1649160790000|2022-04-05 12:13:10|1105.3||1105||1105.3||1105||0
1649160800000|2022-04-05 12:13:20||1102.8||1103||1103||1102.8|0
1649160810000|2022-04-05 12:13:30|1105.3|1103.3|1105.3|1103.3|1105.3|1103.3|1105.3|1103.3|0
1649160820000|2022-04-05 12:13:40|1105.5||1105.5||1105.5||1105.3||2
1649160830000|2022-04-05 12:13:50|1105.3|1103.5|1105.3|1103.3|1105.3|1103.5|1105.3|1103.3|0
1649160840000|2022-04-05 12:14:00|1105.5|1103.5|1105.8|1103.5|1105.8|1103.5|1105.5|1103.3|4
1649160850000|2022-04-05 12:14:10|1106.5|1103.8|1106.3|1104.3|1106.8|1104.8|1106.3|1103.8|1
1649160860000|2022-04-05 12:14:20|1106.5|1104.8|1106.8|1104.5|1107|1104.8|1106.5|1104.5|0
1649160870000|2022-04-05 12:14:30|1107|1104.8|1107|1104.5|1107|1104.8|1106.8|1104.5|0
1649160880000|2022-04-05 12:14:40|1106.8||1106.8||1106.8||1106.5||0
1649160890000|2022-04-05 12:14:50|1106.5|1104.3|1106.3|1104.3|1106.5|1104.3|1106.3|1104.3|0
1649160900000|2022-04-05 12:15:00|1106.5||1106.3||1106.5||1106.3||0
1649160910000|2022-04-05 12:15:10|1107.3|1104.8|1107.3|1105|1107.3|1105|1107.3|1104.8|0
1649160920000|2022-04-05 12:15:20|1106.8|1104.8|1107|1105|1107|1105|1106.5|1104.5|0
1649160930000|2022-04-05 12:15:30|1107.3|1104.8|1107.3|1105|1107.3|1105|1107.3|1104.8|0
1649160940000|2022-04-05 12:15:40|1107|1104.8|1106.5|1104.5|1107|1104.8|1106|1104|0
1649160950000|2022-04-05 12:15:50|1106.8|1104.3|1107|1104.8|1107.3|1105|1106.3|1104.3|0
1649160960000|2022-04-05 12:16:00|1106.8|1105|1107.3|1105|1107.3|1105|1106.8|1104.8|0
1649160970000|2022-04-05 12:16:10|1107.5|1105.3|1107.5|1105.8|1107.8|1105.8|1107.5|1105.3|0
1649160980000|2022-04-05 12:16:20|1107.8|1106|1107.8|1105.8|1107.8|1106|1107.5|1105.8|0
1649160990000|2022-04-05 12:16:30|1107.5|1106|1108.3|1106|1108.3|1106.3|1107.5|1106|11
1649161000000|2022-04-05 12:16:40||1106.3||1106||1106.3||1106|0
1649161010000|2022-04-05 12:16:50|1108.8|1106.3|1108.8|1106.5|1108.8|1106.5|1108.5|1106.3|52
1649161020000|2022-04-05 12:17:00|1109|1107|1108.8|1106.5|1109|1107|1108.8|1106.5|1
1649161030000|2022-04-05 12:17:10|1109|1107.3|1109|1107|1109.3|1107.3|1108.8|1106.8|2
1649161040000|2022-04-05 12:17:20|1109.3|1106.8|1109.3|1107|1109.3|1107|1108.5|1106.5|0
1649161050000|2022-04-05 12:17:30|1108.8|1106.5|1108.5|1106.3|1108.8|1106.5|1108.3|1106.3|1
1649161060000|2022-04-05 12:17:40|1108.3|1106.5|1108.5|1106.3|1108.5|1106.5|1108.3|1106.3|4
1649161070000|2022-04-05 12:17:50|1108.3||1108.5||1108.5||1108.3||0
1649161080000|2022-04-05 12:18:00|1108.8|1106.5|1109|1107|1109.3|1107|1108.3|1106.3|1
1649161090000|2022-04-05 12:18:10|1108.8|1107.3|1108.8|1106.5|1108.8|1107.3|1108.8|1106.5|0
1649161100000|2022-04-05 12:18:20||1107||1106.5||1107||1106.5|0
1649161110000|2022-04-05 12:18:30|1109|1106.8|1109|1106.8|1109|1107|1109|1106.8|0
1649161120000|2022-04-05 12:18:40|1108.8|1107|1108.5|1106.5|1108.8|1107|1108.5|1106.5|0
1649161130000|2022-04-05 12:18:50||1106.3||1106.3||1106.3||1106.3|2
1649161140000|2022-04-05 12:19:00|1108||1108||1108.3||1108||0
1649161150000|2022-04-05 12:19:10|1107.5|1106|1107.3|1105.5|1107.8|1106|1107.3|1105.3|4
1649161160000|2022-04-05 12:19:20|1107.5|1105.8|1107.5|1105.8|1108|1106|1107.5|1105.8|1
1649161170000|2022-04-05 12:19:30|1108|1106|1108.5|1106.5|1108.5|1106.5|1107.8|1106|0
1649161180000|2022-04-05 12:19:40|1108.8|1106.3|1108.8|1106.5|1108.8|1106.5|1108.8|1106.3|2
1649161190000|2022-04-05 12:19:50|1108.5||1108.5||1108.8||1108.5||0
1649161200000|2022-04-05 12:20:00|1108|1106.3|1108|1106.3|1108.3|1106.3|1108|1106|0
1649161210000|2022-04-05 12:20:10|1108.3|1106.8|1109|1106.8|1109|1106.8|1108.3|1106.5|2
1649161220000|2022-04-05 12:20:20|1108.8|1107|1109|1106.8|1109|1107|1108.8|1106.5|0
1649161230000|2022-04-05 12:20:30|1108.8|1106.5|1108.8|1106.5|1109|1106.8|1108.8|1106.5|6
1649161240000|2022-04-05 12:20:40|1109|1106.8|1109.3|1107|1109.3|1107|1109|1106.5|0
1649161250000|2022-04-05 12:20:50|1109|1106.8|1109|1107|1110|1107.5|1109|1106.8|0
1649161260000|2022-04-05 12:21:00|1109.3|1106.8|1108.8|1106.8|1109.3|1106.8|1108.8|1106.8|0
1649161270000|2022-04-05 12:21:10|1109|1107|1108.3|1106.3|1109|1107|1108.3|1106.3|0
1649161290000|2022-04-05 12:21:30||1106.5||1106||1106.5||1106|0
1649161310000|2022-04-05 12:21:50|1108|1105.8|1108.3|1106.3|1108.3|1106.3|1108|1105.8|2
1649161320000|2022-04-05 12:22:00||1106||1106.3||1106.5||1106|0
1649161340000|2022-04-05 12:22:20|1108.5||1108.5||1108.5||1108.5||0
1649161350000|2022-04-05 12:22:30||1106||1106.3||1106.3||1106|0
1649161360000|2022-04-05 12:22:40|1108.8|1106.5|1108.5|1106.5|1108.8|1106.5|1108.5|1106.3|0
1649161370000|2022-04-05 12:22:50|1108.8|1106.3|1108.8|1106.5|1108.8|1106.8|1108.8|1106.3|0
1649161380000|2022-04-05 12:23:00|1108.5|1106.8|1109|1106.8|1109.3|1106.8|1108.5|1106.3|0
1649161390000|2022-04-05 12:23:10|1108.8|1106.5|1109.5|1107|1109.5|1107|1108.8|1106.5|0
1649161400000|2022-04-05 12:23:20|1110|1107.3|1109.8|1107.8|1110|1107.8|1109.8|1107.3|0
1649161410000|2022-04-05 12:23:30|1110|1107.5|1109.5|1107.3|1110|1107.5|1109.5|1107.3|5
1649161420000|2022-04-05 12:23:40|1109.8||1109.3||1109.8||1109.3||0
1649161430000|2022-04-05 12:23:50|1109.5|1107.5|1109.8|1107.8|1109.8|1107.8|1109.5|1107.5|0
1649161440000|2022-04-05 12:24:00|1109.5|1108|1109.8|1107.8|1109.8|1108|1109.5|1107.5|5
1649161450000|2022-04-05 12:24:10||1107.5||1108||1108||1107.5|0
1649161460000|2022-04-05 12:24:20|1110.3|1108.3|1110.5|1108.8|1110.5|1108.8|1110.3|1108.3|1
1649161470000|2022-04-05 12:24:30|1110.3|1109|1110|1108|1110.5|1109.3|1110|1108|130
1649161480000|2022-04-05 12:24:40|1109.5|1107.5|1110.5|1108.3|1110.5|1109|1109.5|1107.5|15
1649161490000|2022-04-05 12:24:50|1110.3|1108.5|1111.5|1109|1111.5|1109|1110.3|1107|3
1649161500000|2022-04-05 12:25:00|1111.8|1109.3|1111.8|1109.8|1111.8|1109.8|1111.3|1108.8|2
1649161510000|2022-04-05 12:25:10|1111.5|1109.5|1110.8|1108.5|1111.8|1109.8|1110.8|1108.3|2
1649161520000|2022-04-05 12:25:20|1111|1108.8|1112|1109.3|1112|1109.5|1110.8|1108.8|3
1649161530000|2022-04-05 12:25:30|1111.8|1109.5|1111.8|1109.5|1112|1109.8|1111.8|1109.3|1
1649161540000|2022-04-05 12:25:40||1109.3||1109||1109.3||1109|0
1649161550000|2022-04-05 12:25:50|1111|1109.3|1110.3|1108.5|1111|1109.5|1110.3|1108.3|2
1649161560000|2022-04-05 12:26:00|1110.5|1108.3|1111|1109|1111.3|1109|1110.3|1108.3|1
1649161570000|2022-04-05 12:26:10|1111.3|1108.8|1111.3|1109|1111.3|1109.3|1111|1108.5|1
1649161580000|2022-04-05 12:26:20|1111|1109.3|1111|1109|1111.3|1109.3|1111|1108.8|0
1649161590000|2022-04-05 12:26:30|1111.3|1108.8|1111|1108.8|1111.3|1109|1111|1108.8|0
1649161600000|2022-04-05 12:26:40|1111.3|1109|1111.3|1108.8|1111.3|1109|1111.3|1108.8|0
1649161610000|2022-04-05 12:26:50|1111|1109|1111.3|1109.3|1111.3|1109.3|1111|1108.8|0
1649161620000|2022-04-05 12:27:00|1111.5|1109.5|1111.5|1109|1111.5|1110|1111.5|1109|0
1649161630000|2022-04-05 12:27:10|1111|1108.8|1111.5|1109|1111.5|1109.8|1111|1108.5|1
1649161640000|2022-04-05 12:27:20||1109.3||1109||1109.8||1109|0
1649161650000|2022-04-05 12:27:30|1111.8|1109.5|1111.8|1109.5|1111.8|1109.8|1111.8|1109.5|0
1649161660000|2022-04-05 12:27:40||1109.8||1109.8||1109.8||1109.5|1
1649161670000|2022-04-05 12:27:50|1111.5|1109.5|1111.8|1109.5|1111.8|1109.8|1111.5|1109.5|0
1649161680000|2022-04-05 12:28:00|1112.3|1109.8|1111.8|1109.8|1112.3|1110.3|1111.8|1109.8|2
1649161690000|2022-04-05 12:28:10|1112|1109.3|1111.8|1109|1112|1109.3|1111.8|1108.8|0
1649161700000|2022-04-05 12:28:20|1112|1108.8|1112|1108.8|1112|1108.8|1112|1108.8|0
1649161710000|2022-04-05 12:28:30|1111.8|1109|1111.5|1109|1112|1109|1111.5|1108.8|0
1649161720000|2022-04-05 12:28:40|1112|1109.3|1112|1109|1112|1109.3|1112|1108.8|0
1649161730000|2022-04-05 12:28:50||1108.8||1109.3||1109.3||1108.8|0
1649161740000|2022-04-05 12:29:00|1111.8||1111.8||1111.8||1111.8||0
1649161750000|2022-04-05 12:29:10|1111|1109|1111|1108.8|1111.3|1109.3|1110.8|1108.5|0
1649161760000|2022-04-05 12:29:20|1111.3|1109.3|1110.5|1108.5|1111.3|1109.3|1110.5|1108.5|1
1649161770000|2022-04-05 12:29:30|1110.8|1108.3|1110.8|1108.5|1110.8|1108.5|1110.5|1108.3|0
1649161780000|2022-04-05 12:29:40|1110.5|1108.3|1110.8|1108.5|1110.8|1108.5|1110.5|1108|0
1649161790000|2022-04-05 12:29:50||1108.8||1108.8||1108.8||1108.5|1
1649161800000|2022-04-05 12:30:00|1110.5|1108.5|1110.8|1108.5|1110.8|1108.8|1110.5|1108.5|1
1649161810000|2022-04-05 12:30:10|1110.5|1108.3|1110.8|1108.5|1110.8|1108.5|1110.5|1108.3|0
1649161820000|2022-04-05 12:30:20|1110.5|1108.3|1110.3|1108.3|1110.8|1108.5|1110.3|1108.3|0
1649161830000|2022-04-05 12:30:30|1110.5|1108.5|1110|1108|1110.5|1108.5|1110|1107.8|0
1649161840000|2022-04-05 12:30:40|1110.3|1108.3|1110.5|1108.3|1110.5|1108.5|1110|1108|2
1649161850000|2022-04-05 12:30:50|1110.3|1108.5|1110.5|1108.5|1110.5|1108.5|1110.3|1108|1
1649161860000|2022-04-05 12:31:00|1110.8||1110.8||1110.8||1110.8||0
1649161890000|2022-04-05 12:31:30|1110.5||1110.5||1110.5||1110.5||0
1649161900000|2022-04-05 12:31:40|1110.3||1110.3||1110.3||1110.3||0
1649161910000|2022-04-05 12:31:50|1110.5||1110.8||1110.8||1110.5||0
1649161920000|2022-04-05 12:32:00|1110.5||1110.5||1110.5||1110.5||0
1649161930000|2022-04-05 12:32:10|1110.3||1110.5||1110.5||1110.3||0
1649161940000|2022-04-05 12:32:20|||||||||1
1649161950000|2022-04-05 12:32:30|1110.8||1110.8||1110.8||1110.8||1
1649161960000|2022-04-05 12:32:40|1110.5||1110.5||1110.5||1110||9
1649161970000|2022-04-05 12:32:50||1109||1109||1109||1109|1
1649161980000|2022-04-05 12:33:00|1110|1108.5|1110.5|1108.5|1110.8|1108.5|1110|1108.5|1
1649161990000|2022-04-05 12:33:10|||||||||1
1649162000000|2022-04-05 12:33:20|1110.8|1109|1111|1109|1111|1109.3|1110.8|1109|1
1649162020000|2022-04-05 12:33:40||1109.3||1109||1109.3||1109|0
1649162030000|2022-04-05 12:33:50|1110.8|1109.3|1111.3|1110|1111.3|1110|1110.8|1109|9
1649162040000|2022-04-05 12:34:00|1111.5||1111.3||1111.5||1111.3||24
1649162050000|2022-04-05 12:34:10|||||||||5
1649162060000|2022-04-05 12:34:20|1111.5||1111.5||1111.5||1111.5||10
1649162070000|2022-04-05 12:34:30|1112.5|1110.3|1112.3|1110.5|1112.5|1110.5|1112.3|1110.3|4
1649162080000|2022-04-05 12:34:40|1112|1110.8|1112|1110.3|1112|1110.8|1112|1110.3|1
1649162090000|2022-04-05 12:34:50||1110||1110.3||1110.3||1110|0
1649162100000|2022-04-05 12:35:00|1111.8|1110.8|1112|1110.3|1112|1110.8|1111.8|1110|1
1649162110000|2022-04-05 12:35:10||1110||1110.3||1110.3||1110|0
1649162120000|2022-04-05 12:35:20|1111.8|1110|1112|1110.3|1112|1110.3|1111.8|1110|0
1649162130000|2022-04-05 12:35:30|1112.3|1110|1112.5|1110.5|1112.5|1110.5|1112.3|1110|2
1649162140000|2022-04-05 12:35:40||1110.3||1110.5||1110.5||1110.3|1
1649162150000|2022-04-05 12:35:50|1112.3|1110.3|1112.8|1110.8|1113|1110.8|1112.3|1110.3|0
1649162160000|2022-04-05 12:36:00|1113||1112.8||1113||1112.8||0
1649162170000|2022-04-05 12:36:10|1112.5|1110.5|1112.3|1110.3|1112.5|1110.5|1112|1110|2
1649162180000|2022-04-05 12:36:20|1112.5|1110|1112.3|1110|1112.5|1110|1112|1110|0
1649162190000|2022-04-05 12:36:30|1112||1111.8||1112||1111.5||4
1649162200000|2022-04-05 12:36:40|1112||1112||1112.3||1112||0
1649162210000|2022-04-05 12:36:50|1111.8||1111.8||1112||1111.8||0
1649162220000|2022-04-05 12:37:00|1111.5||1111.8||1111.8||1111.5||0
1649162230000|2022-04-05 12:37:10|1112|1110.3|1112.3|1110.3|1112.3|1110.3|1111.8|1110.3|0
1649162240000|2022-04-05 12:37:20|1112.5|1110.5|1112.3|1110.3|1112.5|1110.5|1112.3|1110.3|0
1649162260000|2022-04-05 12:37:40|1112.5|1111|1112.5|1111|1112.8|1111|1112.5|1111|1
1649162270000|2022-04-05 12:37:50|1112.8||1112.8||1112.8||1112.5||0
1649162280000|2022-04-05 12:38:00|1113|1111.3|1113.3|1111.5|1113.3|1111.5|1112.8|1111|2
1649162290000|2022-04-05 12:38:10|1113|1112|1113.5|1112|1113.5|1112|1113|1112|8
1649162300000|2022-04-05 12:38:20|||||||||2
1649162310000|2022-04-05 12:38:30|1113.8||1113.5||1113.8||1113.5||2
1649162320000|2022-04-05 12:38:40|1113.3|1111|1113.3|1111.3|1113.3|1111.3|1113|1111|5
1649162330000|2022-04-05 12:38:50|1113.5|1111.8|1113|1111|1113.5|1111.8|1113|1111|5
1649162340000|2022-04-05 12:39:00|1113.3|1110.8|1113.5|1111.5|1113.5|1111.5|1113|1110.8|1
1649162350000|2022-04-05 12:39:10|1113.3||1113.3||1113.5||1113||0
1649162360000|2022-04-05 12:39:20|1113.5|1112|1114|1112|1114|1112|1113.3|1112|0
1649162370000|2022-04-05 12:39:30||1111.8||1112||1112||1111.8|0
1649162380000|2022-04-05 12:39:40|1114.3|1112.3|1114.3|1112|1114.3|1112.5|1114|1112|3
1649162390000|2022-04-05 12:39:50||1112.5||1112.5||1112.5||1112.5|0
1649162400000|2022-04-05 12:40:00|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|4
1649162410000|2022-04-05 12:40:10|1115||1115.3||1115.3||1115||0
1649162420000|2022-04-05 12:40:20|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|0
1649162450000|2022-04-05 12:40:50|1115.3|1113|1115|1113|1115.5|1113|1115|1113|6
1649162460000|2022-04-05 12:41:00|1115.5|1112.8|1115.3|1113|1115.5|1113|1115.3|1112.8|1
1649162470000|2022-04-05 12:41:10|1115|1112.8|1115|1112.8|1115|1113|1114.8|1112.5|0
1649162480000|2022-04-05 12:41:20|1115.5|1113|1115.3|1113|1115.5|1113|1115.3|1113|2
1649162490000|2022-04-05 12:41:30|1115|1113.5|1115.5|1113.3|1115.5|1113.5|1115|1113.3|2
1649162500000|2022-04-05 12:41:40|1116.3|1113.5|1116|1114|1116.3|1114|1116|1113.3|10
1649162510000|2022-04-05 12:41:50|1115.8|1113.8|1116.3|1114.3|1116.3|1114.8|1115.8|1113.8|10
1649162520000|2022-04-05 12:42:00||1114.5||1114.5||1114.5||1114.3|0
1649162530000|2022-04-05 12:42:10||1114.8||1114.5||1114.8||1114.5|0
1649162540000|2022-04-05 12:42:20||1114||1114.5||1114.5||1114|3
1649162550000|2022-04-05 12:42:30||1114.8||1114.3||1114.8||1114.3|0
1649162560000|2022-04-05 12:42:40||1114.5||1114.3||1114.8||1114.3|8
1649162570000|2022-04-05 12:42:50|1116|1114.5|1116.3|1114.3|1116.3|1114.5|1116|1114.3|0
1649162580000|2022-04-05 12:43:00|1116|1114.8|1116|1114.3|1116.3|1114.8|1116|1114.3|0
1649162590000|2022-04-05 12:43:10|1116.3|1114|1116.3|1114.3|1116.3|1114.3|1116|1114|0
1649162600000|2022-04-05 12:43:20|1116.5|1114.5|1117|1115.3|1117|1115.3|1116.5|1114.5|1
1649162610000|2022-04-05 12:43:30|1116.8|1115|1116.8|1115|1117.5|1115.5|1116.5|1114.8|0
1649162620000|2022-04-05 12:43:40|1117.3|1115.3|1117|1114.8|1117.3|1115.5|1116.8|1114.8|1
1649162630000|2022-04-05 12:43:50|1116.8|1115|1117|1115.3|1117.3|1115.3|1116.8|1114.8|0
1649162640000|2022-04-05 12:44:00|1117.3|1115.5|1117.8|1115.5|1117.8|1115.5|1117|1115.5|1
1649162650000|2022-04-05 12:44:10|1118|1115.3|1117.8|1115.8|1118|1115.8|1117.8|1115.3|0
1649162660000|2022-04-05 12:44:20|1118|1116|1117.3|1115.3|1118|1116|1117.3|1115|0
1649162670000|2022-04-05 12:44:30|1117|1114.8|1116.8|1114.8|1117|1114.8|1116.8|1114.8|0
1649162680000|2022-04-05 12:44:40|1117.3|1115|1117.3|1115|1117.3|1115|1117|1115|0
1649162690000|2022-04-05 12:44:50|1117.5|1115.3|1117|1114.8|1117.5|1115.3|1117|1114.8|0
1649162700000|2022-04-05 12:45:00|1117.5|1115.5|1117|1114.8|1117.5|1115.5|1117|1114.8|0
1649162710000|2022-04-05 12:45:10|1116.5|1114.3|1116.8|1114.3|1116.8|1114.5|1116.3|1114.3|0
1649162720000|2022-04-05 12:45:20|1117|1114.8|1117.8|1115.5|1117.8|1115.5|1117|1114.8|0
1649162730000|2022-04-05 12:45:30|1118.3|1116|1118|1115.8|1118.3|1116|1118|1115.8|0
1649162740000|2022-04-05 12:45:40|1117.8|1116|1118|1115.5|1118|1116|1117.8|1115.5|0
1649162750000|2022-04-05 12:45:50|1117.5||1117.5||1117.5||1117.5||0
1649162760000|2022-04-05 12:46:00|1117.8||1117.8||1117.8||1117.8||0
1649162770000|2022-04-05 12:46:10|1117.5|1114.8|1117|1114.5|1117.5|1114.8|1116.8|1114.5|10
1649162780000|2022-04-05 12:46:20|1117.3|1115|1117.5|1115.3|1117.8|1115.5|1117|1114.8|0
1649162790000|2022-04-05 12:46:30|1117.3|1115.5|1117|1114.8|1117.5|1115.5|1116.8|1114.8|0
1649162800000|2022-04-05 12:46:40|1117.3|1115.3|1116.8|1114.5|1117.3|1115.3|1116.8|1114.5|0
1649162810000|2022-04-05 12:46:50|1117|1114.8|1116.8|1114.8|1117|1114.8|1116.8|1114.5|0
1649162820000|2022-04-05 12:47:00|1117|1114.5|1116.8|1114.5|1117|1114.8|1116.8|1114.5|0
1649162830000|2022-04-05 12:47:10|1117|1114.8|1116.8|1114.5|1117|1114.8|1116.8|1114.5|0
1649162840000|2022-04-05 12:47:20|1117|1114.8|1116.5|1114.5|1117|1114.8|1116.5|1114.5|3
1649162850000|2022-04-05 12:47:30|1116.8|1114.8|1116.8|1114.5|1116.8|1114.8|1116.8|1114.5|5
1649162860000|2022-04-05 12:47:40|1117.3|1115.3|1117.3|1115|1117.3|1115.3|1117|1114.8|2
1649162870000|2022-04-05 12:47:50|1117.5|1115.3|1117.3|1115.3|1117.5|1115.3|1117.3|1115|0
1649162880000|2022-04-05 12:48:00|1117.5|1115|1117.5|1115.5|1117.5|1115.5|1117.3|1115|0
1649162890000|2022-04-05 12:48:10|1117.3|1115.3|1117.5|1115.3|1117.5|1115.3|1117.3|1115|0
1649162900000|2022-04-05 12:48:20|1117.3|1115|1117.3|1115|1117.3|1115.3|1117.3|1115|0
1649162910000|2022-04-05 12:48:30||1115.3||1115||1115.3||1115|0
1649162920000|2022-04-05 12:48:40||1115.3||1115||1115.3||1115|0
1649162930000|2022-04-05 12:48:50|1117||1117||1117||1117||0
1649162940000|2022-04-05 12:49:00|1117.3|1115.5|1117.5|1115.5|1117.5|1115.5|1116.5|1114.8|0
1649162950000|2022-04-05 12:49:10|1117.3|1115.3|1117.5|1115.3|1117.5|1115.5|1116.8|1115.3|2
1649162960000|2022-04-05 12:49:20|1117.3|1115.5|1117.5|1115.3|1117.8|1115.5|1117.3|1115.3|0
1649162970000|2022-04-05 12:49:30|1117.8|1115.5|1118.5|1116.3|1118.5|1116.5|1117.8|1115.5|0
1649162980000|2022-04-05 12:49:40||1116.5||1116.3||1116.5||1116.3|1
1649162990000|2022-04-05 12:49:50|1118.3||1118||1118.5||1118||0
1649163000000|2022-04-05 12:50:00|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|1118|1116.3|1
1649163020000|2022-04-05 12:50:20||1116.8||1116.5||1116.8||1116.5|0
1649163030000|2022-04-05 12:50:30|1118.3|1116.3|1118.5|1116.3|1118.5|1116.5|1118.3|1116|2
1649163040000|2022-04-05 12:50:40|1118.8|1116.5|1118.5|1116.8|1118.8|1116.8|1118.5|1116.5|0
1649163050000|2022-04-05 12:50:50|1118.8|1117|1118.8|1116.8|1118.8|1117|1118.5|1116.8|0
1649163060000|2022-04-05 12:51:00|1118.3|1116|1118|1116|1118.5|1116.5|1118|1116|0
1649163070000|2022-04-05 12:51:10|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118|1116.5|0
1649163080000|2022-04-05 12:51:20|1118||1118.5||1118.5||1118||0
1649163090000|2022-04-05 12:51:30|1118.3||1118||1118.8||1118||3
1649163100000|2022-04-05 12:51:40|1118.3||1118.3||1118.3||1118.3||2
1649163110000|2022-04-05 12:51:50|1118.5|1116.8|1118.5|1116.8|1118.8|1116.8|1118.3|1116.5|5
1649163120000|2022-04-05 12:52:00|1118.8|1117.3|1119|1117.3|1119|1117.3|1118.5|1116.8|6
1649163130000|2022-04-05 12:52:10|1118.5|1117.5|1119|1117.3|1119|1117.5|1118.5|1116.8|22
1649163140000|2022-04-05 12:52:20||1117||1117.5||1117.5||1117|11
1649163160000|2022-04-05 12:52:40|||||||||3
1649163170000|2022-04-05 12:52:50|||||||||3
1649163180000|2022-04-05 12:53:00|1118.8||1119.3||1119.3||1118.8||16
1649163200000|2022-04-05 12:53:20|1119||1119.3||1119.3||1119||1
1649163210000|2022-04-05 12:53:30|1119||1119.3||1119.5||1119||0
1649163220000|2022-04-05 12:53:40|1119.5||1119.5||1119.5||1119.3||1
1649163230000|2022-04-05 12:53:50|1119.3||1119.3||1119.3||1119||0
1649163240000|2022-04-05 12:54:00|1119|1116.5|1118|1116.5|1119.3|1116.5|1117.8|1116.5|18
1649163250000|2022-04-05 12:54:10|1117.8|1116|1118|1116|1118|1116|1117.8|1116|2
1649163260000|2022-04-05 12:54:20|1118.3|1116.3|1118.3|1116.3|1118.5|1116.3|1118.3|1116|0
1649163270000|2022-04-05 12:54:30|1118.5|1116|1118|1116|1118.5|1116|1118|1116|0
1649163280000|2022-04-05 12:54:40|1118.3|1116.8|1118.3|1116.3|1118.8|1116.8|1118.3|1116.3|33
1649163290000|2022-04-05 12:54:50|1118|1116.5|1118.5|1116.8|1118.5|1116.8|1118|1116.3|4
1649163300000|2022-04-05 12:55:00|1118.3|1116.5|1118.8|1117|1118.8|1117|1118|1116.5|2
1649163310000|2022-04-05 12:55:10||1117.3||1117||1117.3||1117|10
1649163320000|2022-04-05 12:55:20|1119|1117.3|1119|1117.3|1119.3|1117.5|1119|1117|0
1649163330000|2022-04-05 12:55:30|1118.8|1117|1118.8|1117|1119|1117.3|1118.8|1117|0
1649163340000|2022-04-05 12:55:40|1119|1117.3|1119|1117|1119.3|1117.3|1118.8|1117|0
1649163350000|2022-04-05 12:55:50|1118.8|1117.3|1118.8|1117|1118.8|1117.3|1118.5|1117|0
1649163360000|2022-04-05 12:56:00|1119|1117.3|1119.3|1117.5|1119.3|1117.5|1119|1117.3|2
1649163370000|2022-04-05 12:56:10|1119|1117.3|1118.8|1117|1119|1117.3|1118.8|1117|0
1649163380000|2022-04-05 12:56:20|1119|1117.3|1119.3|1117.5|1119.3|1117.5|1119|1117.3|0
1649163390000|2022-04-05 12:56:30|1119|1117.3|1119|1117.3|1119.3|1117.5|1119|1117.3|0
1649163400000|2022-04-05 12:56:40|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|0
1649163410000|2022-04-05 12:56:50|1119.8|1117.8|1119.8|1118|1119.8|1118|1119.8|1117.8|0
1649163420000|2022-04-05 12:57:00|1120|1118.3|1119.5|1117.5|1120.3|1118.5|1119|1117.3|7
1649163430000|2022-04-05 12:57:10|1119.3|1117.8|1119.3|1117.5|1119.8|1118|1119.3|1117.5|0
1649163440000|2022-04-05 12:57:20|1119.5|1117.8|1119.8|1117.8|1119.8|1117.8|1119.3|1117.8|0
1649163450000|2022-04-05 12:57:30|1119.5|1118|1119.8|1118|1119.8|1118|1119.3|1117.5|0
1649163460000|2022-04-05 12:57:40|1119.5|1117.8|1119.5|1117.8|1119.8|1118|1119.3|1117.8|0
1649163470000|2022-04-05 12:57:50|1119|1117.3|1119|1117.3|1119.3|1117.5|1118.8|1117|0
1649163480000|2022-04-05 12:58:00|1119.3|1117.5|1119.8|1117.8|1119.8|1117.8|1119.3|1117.5|3
1649163490000|2022-04-05 12:58:10|1119.5|1117.5|1119.3|1117.5|1119.8|1117.5|1119.3|1117.5|0
1649163500000|2022-04-05 12:58:20|1119.5|1117.8|1119|1117.5|1119.5|1117.8|1119|1117.5|0
1649163510000|2022-04-05 12:58:30|1119.3|1118|1119|1117.5|1119.5|1118|1119|1117.5|0
1649163520000|2022-04-05 12:58:40|1119.3|1117.3|1118.8|1117.3|1119.3|1117.5|1118.5|1117|11
1649163530000|2022-04-05 12:58:50|1119|1117.5|1119|1117.3|1119|1117.5|1118.8|1117.3|0
1649163540000|2022-04-05 12:59:00|1118.8|1117.5|1118.5|1117|1119|1117.5|1118.5|1117|0
1649163550000|2022-04-05 12:59:10|1118.8|1116.8|1118.5|1117|1118.8|1117|1118.5|1116.8|0
1649163560000|2022-04-05 12:59:20|1118.8|1117.3|1119|1117.5|1119|1117.5|1118.8|1117|4
1649163570000|2022-04-05 12:59:30|1118.8|1117.3|1119.3|1117.5|1119.3|1117.5|1118.8|1117.3|0
1649163580000|2022-04-05 12:59:40|1119|1117.8|1119.5|1117.8|1119.8|1118|1119|1117.5|3
1649163590000|2022-04-05 12:59:50|1119.8|1118|1120|1118.3|1120|1118.5|1119.8|1118|2
1649163600000|2022-04-05 13:00:00|1119.8|1118|1119.5|1117.5|1120|1118.3|1119|1117|17
1649163610000|2022-04-05 13:00:10|1119.3|1117.3|1119|1117|1119.3|1117.5|1118.3|1116.8|1
1649163620000|2022-04-05 13:00:20|1119.3|1117.3|1119.3|1117.5|1119.3|1117.5|1119.3|1117.3|0
1649163630000|2022-04-05 13:00:30|1118.8|1117|1117.5|1115.5|1118.8|1117|1117.5|1115.5|2
1649163640000|2022-04-05 13:00:40|1117.8|1115.8|1118|1116|1118|1116|1117.5|1115.3|0
1649163650000|2022-04-05 13:00:50|1117.8|1115.8|1117.5|1115.5|1118.3|1116|1117.5|1115.5|0
1649163660000|2022-04-05 13:01:00|1118|1115.8|1118.3|1116|1118.3|1116|1118|1115.5|0
1649163670000|2022-04-05 13:01:10|1118|1116.5|1118.3|1116.5|1118.3|1116.5|1117.8|1116.5|3
1649163680000|2022-04-05 13:01:20|1118|1115.5|1117.5|1115.5|1118|1115.5|1117.5|1115.5|3
1649163690000|2022-04-05 13:01:30|1117.3|1115.8|1117.3|1115.3|1117.5|1115.8|1117|1115|0
1649163700000|2022-04-05 13:01:40|1117.5|1115.5|1117.3|1115|1117.5|1115.5|1116.8|1115|0
1649163710000|2022-04-05 13:01:50|1117|1115.3|1117.3|1115.5|1117.3|1115.5|1117|1115|4
1649163720000|2022-04-05 13:02:00|1116.8|1115.3|1116.8|1115|1116.8|1115.5|1116.8|1114.8|3
1649163730000|2022-04-05 13:02:10|1116.5|1114.8|1116|1114.3|1116.8|1115|1116|1114|0
1649163740000|2022-04-05 13:02:20|1116.3|1114.5|1115.5|1113.8|1116.3|1114.5|1115.5|1113.5|0
1649163750000|2022-04-05 13:02:30|1115|1113.3|1115.8|1113.8|1115.8|1113.8|1115|1113.3|2
1649163760000|2022-04-05 13:02:40|1115.5||1115.8||1115.8||1115.5||0
1649163770000|2022-04-05 13:02:50|1116.3|1114|1116|1114.3|1116.3|1114.3|1115.8|1114|1
1649163780000|2022-04-05 13:03:00|1116.3|1114.5|1116.3|1114.3|1116.5|1114.5|1115.8|1114.3|0
1649163790000|2022-04-05 13:03:10|1116|1114|1115.3|1113.3|1116|1114|1115|1113|4
1649163800000|2022-04-05 13:03:20|1115.5|1113.5|1115.3|1113.3|1115.8|1113.8|1115.3|1113.3|1
1649163810000|2022-04-05 13:03:30|1114.8|1113|1115.5|1113.8|1115.5|1113.8|1114.5|1113|0
1649163820000|2022-04-05 13:03:40|1115.8|1113.5|1115.5|1113.8|1115.8|1113.8|1115.3|1113.5|0
1649163830000|2022-04-05 13:03:50|1116|1114|1115.5|1113.8|1116|1114|1115.5|1113.8|1
1649163840000|2022-04-05 13:04:00|1115.3|1113.5|1115.3|1113.5|1115.5|1113.5|1115|1113|0
1649163850000|2022-04-05 13:04:10|1115.5|1113.3|1115|1113.3|1115.5|1113.3|1115|1113.3|0
1649163860000|2022-04-05 13:04:20|1114.8|1113|1114|1112.3|1114.8|1113|1114|1112.3|2
1649163870000|2022-04-05 13:04:30|1113.8|1111.8|1113.8|1112|1114|1112.3|1113.5|1111.8|5
1649163880000|2022-04-05 13:04:40|1114|1111.8|1113.8|1112|1114|1112.3|1113.8|1111.8|7
1649163890000|2022-04-05 13:04:50|1114|1112.3|1114|1112.3|1114.3|1112.5|1113.8|1112|2
1649163900000|2022-04-05 13:05:00|1113.3|1111.8|1114|1112.3|1114|1112.3|1113.3|1111.3|0
1649163910000|2022-04-05 13:05:10|1113.8|1112|1114|1112.3|1114|1112.3|1113.8|1112|0
1649163920000|2022-04-05 13:05:20|1113.8|1112|1114|1112.3|1114|1112.3|1113.8|1112|0
1649163930000|2022-04-05 13:05:30|1114.3|1112.5|1114.5|1112.5|1114.5|1112.8|1114.3|1112.3|0
1649163940000|2022-04-05 13:05:40|1114.3|1112.8|1115|1113.5|1115|1113.5|1114.3|1112.5|0
1649163950000|2022-04-05 13:05:50|1115.3|1113.3|1114.8|1113.3|1115.3|1113.3|1114.8|1113.3|0
1649163960000|2022-04-05 13:06:00|1115|1113|1115.5|1114|1115.5|1114|1114.8|1113|11
1649163970000|2022-04-05 13:06:10|1116|1114.3|1116.8|1115|1116.8|1115.3|1115.8|1114.3|40
1649163980000|2022-04-05 13:06:20|1116|1114.8|1115.8|1113.8|1116.5|1115|1115.8|1113.8|6
1649163990000|2022-04-05 13:06:30|1115.5|1114|1115.5|1113.8|1115.5|1114|1115.3|1113.5|0
1649164000000|2022-04-05 13:06:40|1115.3|1113.5|1115|1113.3|1115.5|1113.8|1115|1113.3|2
1649164010000|2022-04-05 13:06:50|1115.5|1113.5|1114|1112.3|1115.5|1113.5|1114|1112.3|8
1649164020000|2022-04-05 13:07:00|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|1114|1112|1
1649164030000|2022-04-05 13:07:10|1114|1112.3|1114|1112.3|1114|1112.5|1114|1112|2
1649164040000|2022-04-05 13:07:20|1114.3||1114.3||1114.3||1114||1
1649164050000|2022-04-05 13:07:30|1114|1111.8|1113.5|1111.5|1114|1111.8|1113.3|1111.5|0
1649164060000|2022-04-05 13:07:40|1113|1111.8|1112.8|1111|1113|1111.8|1112.5|1110.8|17
1649164070000|2022-04-05 13:07:50|1113|1110.8|1113|1111|1113|1111.3|1112.8|1110.8|7
1649164080000|2022-04-05 13:08:00|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1112.8|1111|0
1649164090000|2022-04-05 13:08:10|1113||1112.8||1113||1112.8||0
1649164100000|2022-04-05 13:08:20|1113|1111.5|1113|1111.3|1113.3|1111.5|1113|1111.3|0
1649164110000|2022-04-05 13:08:30|1113.3|1111.5|1113.3|1111.3|1113.3|1111.5|1113|1111.3|0
1649164120000|2022-04-05 13:08:40|1113|1111.5|1113|1111.3|1113|1111.5|1113|1111.3|0
1649164130000|2022-04-05 13:08:50|1113.3||1113||1113.3||1113||2
1649164140000|2022-04-05 13:09:00|1113.3|1111.5|1113.5|1111.8|1113.8|1112|1113.3|1111.3|1
1649164150000|2022-04-05 13:09:10|1113.8|1112|1113.5|1112|1113.8|1112|1113.5|1111.8|0
1649164160000|2022-04-05 13:09:20|1113.8|1112.3|1113.8|1112|1114|1112.5|1113.8|1112|0
1649164170000|2022-04-05 13:09:30|1114|1112.3|1114.3|1112.3|1114.3|1112.3|1113.8|1112|1
1649164180000|2022-04-05 13:09:40|1114|1112|1114|1112.3|1114.3|1112.3|1114|1112|1
1649164190000|2022-04-05 13:09:50|1114.3|1112.5|1114.3|1112.5|1114.8|1113.3|1114.3|1112.3|2
1649164200000|2022-04-05 13:10:00|1114|1112.3|1114.8|1113|1114.8|1113.3|1114|1112.3|1
1649164210000|2022-04-05 13:10:10|1115|1113.3|1115.3|1113.5|1115.5|1113.8|1115|1113.3|1
1649164220000|2022-04-05 13:10:20|1115|1113.8|1115.5|1113.8|1115.8|1114|1115|1113.5|0
1649164230000|2022-04-05 13:10:30|1115.3|1113.5|1115.3|1113.5|1115.8|1113.8|1115.3|1113.5|0
1649164240000|2022-04-05 13:10:40|1115.5|1114.3|1115.8|1113.5|1115.8|1114.3|1115.5|1113.5|2
1649164250000|2022-04-05 13:10:50|1115.5|1113.3|1115.3|1113.5|1115.8|1113.8|1115|1113|43
1649164260000|2022-04-05 13:11:00|1115.5|1113.8|1115.3|1113.8|1115.5|1113.8|1115.3|1113.5|1
1649164270000|2022-04-05 13:11:10|1115|1113.5|1115.5|1113.5|1115.5|1113.5|1115|1113.5|0
1649164280000|2022-04-05 13:11:20|1115.8|1113.8|1115.8|1114|1116|1114.3|1115.8|1113.8|5
1649164290000|2022-04-05 13:11:30|1116.3|1114.3|1115.8|1114.3|1116.3|1114.3|1115.8|1114.3|18
1649164300000|2022-04-05 13:11:40|1115.5|1114|1116.5|1114.8|1116.5|1114.8|1115.5|1114|8
1649164310000|2022-04-05 13:11:50|1116.8|1115|1117.5|1115.3|1117.5|1115.5|1116.5|1115|2
1649164320000|2022-04-05 13:12:00|1117.3|1115.5|1117.3|1115|1117.5|1115.5|1117|1115|0
1649164330000|2022-04-05 13:12:10|1117.5|1115.3|1116.5|1114.8|1117.5|1115.5|1116.5|1114.8|0
1649164340000|2022-04-05 13:12:20|1116.8|1115|1116.8|1115|1116.8|1115|1116.5|1114.8|0
1649164350000|2022-04-05 13:12:30|1116.5|1114.8|1116.3|1114.5|1116.5|1115|1116.3|1114.5|2
1649164360000|2022-04-05 13:12:40|1115.8|1113.8|1114.8|1113|1115.8|1114|1114.5|1112.8|14
1649164370000|2022-04-05 13:12:50|1114.3|1113.3|1113|1111.3|1114.5|1113.3|1113|1111.3|2
1649164380000|2022-04-05 13:13:00|1112.8|1110.8|1111.5|1109.5|1112.8|1110.8|1111.3|1109|8
1649164390000|2022-04-05 13:13:10|1111.8|1109.8|1111.8|1110.3|1111.8|1110.3|1111.5|1109.5|7
1649164400000|2022-04-05 13:13:20||1110||1110.3||1110.3||1110|5
1649164410000|2022-04-05 13:13:30|1111.5|1110|1111.8|1110|1111.8|1110|1111.5|1109.8|4
1649164420000|2022-04-05 13:13:40|1111.5|1110.3|1111.3|1109.5|1111.8|1110.3|1111.3|1109.3|6
1649164430000|2022-04-05 13:13:50|1110.8|1109.3|1110.8|1109.3|1111|1109.5|1110.8|1109|3
1649164440000|2022-04-05 13:14:00|1110.5|1108.3|1110.3|1108.3|1110.5|1108.5|1110.3|1108|4
1649164450000|2022-04-05 13:14:10|1109.8|1108|1111.5|1109.3|1111.5|1109.3|1109.8|1107.8|8
1649164460000|2022-04-05 13:14:20||1109.5||1109.5||1109.8||1109.5|0
1649164470000|2022-04-05 13:14:30|1111.3|1109.3|1111.3|1109.5|1111.3|1109.5|1111.3|1109.3|3
1649164480000|2022-04-05 13:14:40|1111|1109.3|1111|1108.8|1111|1109.3|1111|1108.8|3
1649164490000|2022-04-05 13:14:50|1110.5||1110.5||1110.5||1110.5||3
1649164500000|2022-04-05 13:15:00|1110.3|1108.5|1110|1108|1110.5|1108.8|1110|1107.8|3
1649164510000|2022-04-05 13:15:10|1109.8|1108.3|1110|1108|1110|1108.3|1109.8|1107.8|3
1649164520000|2022-04-05 13:15:20|1109.8|1107.8|1109.8|1108|1110|1108|1109.5|1107.8|5
1649164530000|2022-04-05 13:15:30|1109.3|1107.5|1108.5|1106.5|1109.3|1107.5|1108.3|1106.5|4
1649164540000|2022-04-05 13:15:40|1108.3|1106.3|1107.5|1105.8|1108.3|1106.5|1107.3|1105.3|4
1649164550000|2022-04-05 13:15:50|1107.3|1105.3|1107|1104.8|1107.5|1105.5|1106.8|1104.8|4
1649164560000|2022-04-05 13:16:00|1106.5|1104.3|1107|1105.3|1107|1105.3|1106.5|1104.3|3
1649164570000|2022-04-05 13:16:10|1106.8|1104.8|1107|1105.5|1107|1105.5|1106.5|1104.5|3
1649164580000|2022-04-05 13:16:20|1106.8|1104.5|1107|1105|1107|1105|1106.5|1104.5|3
1649164590000|2022-04-05 13:16:30||1104.8||1104.8||1105.3||1104.8|5
1649164600000|2022-04-05 13:16:40|1107.8|1105|1107.8|1105.5|1107.8|1105.5|1107.8|1104.8|4
1649164610000|2022-04-05 13:16:50|1107.3|1105.3|1107.8|1105|1107.8|1105.5|1107.3|1104.8|0
1649164620000|2022-04-05 13:17:00|1107.5|1105.3|1107.8|1105.3|1108|1105.5|1107.5|1105|4
1649164630000|2022-04-05 13:17:10|1108|1105|1107.8|1105.5|1108|1105.5|1107.8|1105|0
1649164650000|2022-04-05 13:17:30|1107.5|1105.3|1107.8|1105.3|1107.8|1105.5|1107.5|1105.3|0
1649164660000|2022-04-05 13:17:40|1107.5|1105.5|1107.3|1105|1107.5|1105.5|1107.3|1105|0
1649164670000|2022-04-05 13:17:50|1107.5|1105.3|1107.5|1105.3|1107.5|1105.3|1107.5|1105|2
1649164680000|2022-04-05 13:18:00|1107.8|1105.5|1108.5|1106.8|1108.8|1106.8|1107.8|1105.5|5
1649164690000|2022-04-05 13:18:10|1108.8|1107.3|1108.5|1106|1109|1107.5|1108.5|1106|1
1649164700000|2022-04-05 13:18:20|1108.8|1106.5|1108.5|1106.5|1108.8|1106.5|1108.5|1106.5|0
1649164710000|2022-04-05 13:18:30|1108.8|1106.8|1109|1106.8|1109|1106.8|1108.5|1106.8|1
1649164720000|2022-04-05 13:18:40|1108.8|1107|1108.8|1106.5|1109|1107.3|1108.5|1106.5|0
1649164730000|2022-04-05 13:18:50|1109.3|1107.3|1109.3|1107.5|1109.3|1107.5|1109|1107.3|1
1649164740000|2022-04-05 13:19:00|1109.5|1107.8|1110|1108.3|1110|1108.3|1109.5|1107.8|6
1649164750000|2022-04-05 13:19:10|1109.8|1108|1110|1107.8|1110|1108.3|1109.8|1107.8|11
1649164760000|2022-04-05 13:19:20|1109.8|1108|1110|1108|1110|1108|1109.8|1108|0
1649164770000|2022-04-05 13:19:30|1109.8|1107.8|1110|1108|1110|1108|1109.8|1107.8|0
1649164780000|2022-04-05 13:19:40|1110.3|1108.3|1110.3|1108.5|1110.5|1108.5|1110.3|1108|2
1649164790000|2022-04-05 13:19:50|1111|1108.3|1111|1109|1111|1109|1110.8|1108.3|0
1649164800000|2022-04-05 13:20:00|1110.8|1108.8|1111|1109|1111|1109|1110.8|1108.8|0
1649164820000|2022-04-05 13:20:20|1111.3|1109.8|1111.5|1109.5|1112|1110|1111.3|1109.5|5
1649164830000|2022-04-05 13:20:30|1111.8|1109.8|1110.8|1109|1111.8|1109.8|1110.8|1109|4
1649164840000|2022-04-05 13:20:40|1111|1108.5|1110.3|1108.3|1111|1108.5|1110.3|1108.3|0
1649164850000|2022-04-05 13:20:50|1110.5|1108.5|1111|1109|1111|1109|1110.5|1108.5|0
1649164860000|2022-04-05 13:21:00|1111.3|1109.3|1111|1109|1111.3|1109.3|1110.8|1109|3
1649164870000|2022-04-05 13:21:10||1108.8||1109||1109||1108.8|0
1649164880000|2022-04-05 13:21:20||1109.3||1109||1109.3||1109|0
1649164890000|2022-04-05 13:21:30||1109.3||1109.3||1109.3||1109.3|0
1649164900000|2022-04-05 13:21:40|1111.5|1109.5|1111.3|1109|1111.5|1109.8|1111.3|1109|1
1649164910000|2022-04-05 13:21:50|1111||1111||1111.3||1111||0
1649164920000|2022-04-05 13:22:00|1111.3|1109.5|1111.3|1109.3|1111.8|1109.5|1111|1109.3|0
1649164930000|2022-04-05 13:22:10|1111.5|1109|1111|1109|1111.5|1109|1111|1108.8|0
1649164940000|2022-04-05 13:22:20|1111.3|1109.5|1111.5|1109.5|1111.5|1109.5|1111.3|1109.5|0
1649164950000|2022-04-05 13:22:30|1111.3|1109|1111.5|1109.3|1111.5|1109.5|1111.3|1109|0
1649164960000|2022-04-05 13:22:40|1111.8|1109.5|1112|1109.5|1112.3|1110|1111.5|1109.5|0
1649164970000|2022-04-05 13:22:50|1111.8|1109.8|1112|1109.8|1112|1109.8|1111.8|1109.5|0
1649164980000|2022-04-05 13:23:00|1111.8|1109.5|1112.3|1110.3|1112.3|1110.3|1111.8|1109.5|0
1649164990000|2022-04-05 13:23:10|1112||1112.5||1112.5||1112||2
1649165000000|2022-04-05 13:23:20|1112.8|1110.8|1112.5|1110.5|1112.8|1110.8|1112.5|1110.5|0
1649165010000|2022-04-05 13:23:30|1112.8|1110.3|1112.5|1110.3|1112.8|1110.3|1112.5|1110.3|0
1649165020000|2022-04-05 13:23:40|1113|1110.5|1112.8|1110.8|1113|1110.8|1112.8|1110.5|0
1649165030000|2022-04-05 13:23:50|1112.5|1110.5|1112.8|1110.5|1112.8|1110.8|1112.5|1110.5|2
1649165040000|2022-04-05 13:24:00|1112.5|1110.8|1112.3|1110|1112.5|1111|1112.3|1110|1
1649165050000|2022-04-05 13:24:10|1112.5|1110.3|1112.3|1110.3|1112.5|1110.3|1112.3|1110|1
1649165060000|2022-04-05 13:24:20|1112|1110.5|1112.3|1110.3|1112.3|1110.5|1112|1109.8|0
1649165070000|2022-04-05 13:24:30|1112|1110|1111|1109|1112.3|1110|1111|1109|0
1649165080000|2022-04-05 13:24:40|1110.8|1108.8|1110.3|1108.8|1111|1109|1110.3|1108.8|0
1649165090000|2022-04-05 13:24:50|1110.5|1108|1110|1108|1110.5|1108|1109.8|1108|0
1649165100000|2022-04-05 13:25:00|1109.8|1108.3|1108|1106|1109.8|1108.3|1108|1106|6
1649165110000|2022-04-05 13:25:10|1107.8|1105.5|1108|1106|1108|1106|1107.5|1105.3|0
1649165120000|2022-04-05 13:25:20|1108.5|1106.3|1108.8|1106.5|1108.8|1106.5|1108.5|1106.3|0
1649165130000|2022-04-05 13:25:30|1108.5|1106.3|1108.5|1106.5|1108.8|1106.8|1108.5|1106.3|3
1649165140000|2022-04-05 13:25:40|1108.8|1106.8|1108.8|1106.3|1109.3|1107|1108.5|1106.3|0
1649165150000|2022-04-05 13:25:50|1108.5|1106.5|1108.8|1106.5|1108.8|1106.5|1108.5|1106.3|0
1649165160000|2022-04-05 13:26:00|1109||1108.8||1109||1108.5||0
1649165170000|2022-04-05 13:26:10|1109|1107|1109.8|1107.5|1110.3|1107.5|1109|1107|0
1649165180000|2022-04-05 13:26:20|1109|1107.3|1109|1107|1109|1107.5|1109|1107|8
1649165190000|2022-04-05 13:26:30|1108.8|1107.3|1108.8|1106.8|1108.8|1107.3|1108.8|1106.8|11
1649165200000|2022-04-05 13:26:40|1109|1107|1108.8|1106.8|1109.3|1107.5|1108.5|1106.8|7
1649165210000|2022-04-05 13:26:50|1109.3|1107|1108.8|1106.8|1109.3|1107|1108.8|1106.8|53
1649165220000|2022-04-05 13:27:00|1109|1107|1109|1107|1109.3|1107|1108.8|1107|0
1649165230000|2022-04-05 13:27:10|1109.3|1106.8|1108.8|1106.8|1109.3|1106.8|1108.8|1106.5|0
1649165240000|2022-04-05 13:27:20|1109|1106.5|1109.3|1107|1109.3|1107|1108.5|1106.5|0
1649165250000|2022-04-05 13:27:30|1109|1106.8|1108.8|1106.5|1109.3|1107|1108.3|1106.5|0
1649165260000|2022-04-05 13:27:40|1109|1106.8|1109|1106.8|1109|1107|1108.3|1106.5|8
1649165270000|2022-04-05 13:27:50|1109.3|1107|1109|1107|1109.3|1107|1109|1106.8|0
1649165280000|2022-04-05 13:28:00|1108.8|1106.8|1108.8|1106.8|1109|1107|1108.8|1106.5|0
1649165290000|2022-04-05 13:28:10|1108.5|1106.5|1108.8|1106.5|1108.8|1106.8|1108.5|1106.5|0
1649165300000|2022-04-05 13:28:20|1109|1106.8|1109.3|1107.3|1109.5|1107.3|1109|1106.8|0
1649165310000|2022-04-05 13:28:30|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|1109|1107.3|0
1649165320000|2022-04-05 13:28:40|1109.3|1107.3|1109|1106.8|1109.3|1107.3|1109|1106.8|0
1649165330000|2022-04-05 13:28:50||1107||1107||1107||1107|0
1649165340000|2022-04-05 13:29:00|1109.3|1106.8|1109|1106.8|1109.5|1106.8|1109|1106.8|0
1649165350000|2022-04-05 13:29:10|1109.5|1107|1108.8|1106.8|1109.5|1107|1108.8|1106.8|2
1649165360000|2022-04-05 13:29:20|1109|1106.5|1108.3|1106.5|1109|1106.5|1108|1106.5|0
1649165370000|2022-04-05 13:29:30|1108|1106.3|1108.3|1106.5|1108.5|1106.5|1108|1106.3|0
1649165380000|2022-04-05 13:29:40|1108.5|1106.8|1108|1106|1108.5|1106.8|1107.8|1106|0
1649165390000|2022-04-05 13:29:50|1107.8|1105.8|1108.8|1106.5|1109|1106.5|1107.8|1105.8|2
1649165400000|2022-04-05 13:30:00|1109.3|1106.8|1107.8|1105.8|1109.5|1107.3|1107.8|1105.8|11
1649165410000|2022-04-05 13:30:10|1108|1105.5|1107.8|1105.8|1108|1105.8|1107.3|1105.5|1
1649165420000|2022-04-05 13:30:20|1107.5|1105.5|1107.5|1105.5|1108|1105.8|1107.5|1105.5|0
1649165430000|2022-04-05 13:30:30|1107.8||1107.3||1107.8||1107.3||0
1649165440000|2022-04-05 13:30:40|1107.5|1105.3|1107|1105|1107.5|1105.5|1107|1105|12
1649165450000|2022-04-05 13:30:50|1106.5|1104.5|1107.3|1105.3|1107.3|1105.5|1106.5|1104.5|0
1649165460000|2022-04-05 13:31:00|1107.5|1105.5|1107.3|1105.3|1107.5|1105.5|1107.3|1105.3|0
1649165470000|2022-04-05 13:31:10|1107.5|1105.8|1108.3|1106|1108.3|1106|1107.3|1105.3|0
1649165480000|2022-04-05 13:31:20|1108.5|1106.3|1109.5|1107.3|1109.5|1107.5|1108.5|1106.3|0
1649165490000|2022-04-05 13:31:30|1109.8|1107.5|1109.8|1108|1109.8|1108|1109.8|1107.3|0
1649165500000|2022-04-05 13:31:40|1110.5|1108.8|1111.5|1109.3|1111.5|1109.3|1110.5|1108.8|1
1649165510000|2022-04-05 13:31:50|1111.3|1109|1111.8|1109.5|1112.3|1109.8|1111.3|1109|0
1649165520000|2022-04-05 13:32:00|1112.3|1109.3|1112.3|1111|1112.5|1111|1112|1109.3|10
1649165530000|2022-04-05 13:32:10|1112|1110|1112|1110|1112|1110.3|1112|1109.8|5
1649165540000|2022-04-05 13:32:20|1112.5|1110.3|1112.5|1110.5|1112.5|1110.5|1112.3|1110.3|0
1649165550000|2022-04-05 13:32:30|1112.3|1110.8|1112.5|1110.5|1112.5|1110.8|1112.3|1110.3|0
1649165560000|2022-04-05 13:32:40|1113|1110.8|1113|1110.8|1113.3|1110.8|1112.8|1110.5|0
1649165570000|2022-04-05 13:32:50|1113.3|1111|1112.3|1110.5|1113.3|1111|1112.3|1110|0
1649165580000|2022-04-05 13:33:00|1112.5|1110.8|1112.5|1110.3|1112.8|1111|1112.3|1110.3|0
1649165590000|2022-04-05 13:33:10|1112.8|1110.5|1112.5|1110.3|1113|1110.8|1112.3|1110.3|0
1649165600000|2022-04-05 13:33:20|1112.8|1110.5|1113.3|1110.8|1113.5|1111|1112.8|1110.5|0
1649165610000|2022-04-05 13:33:30|1113|1111|1113|1111|1113.3|1111|1112.5|1110.5|0
1649165620000|2022-04-05 13:33:40|1113.3|1111.5|1113.3|1111.5|1113.8|1112|1113.3|1111.5|0
1649165630000|2022-04-05 13:33:50|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|1113.3|1111.5|0
1649165640000|2022-04-05 13:34:00|1113.8|1112|1113.5|1111.8|1114|1112.3|1113.5|1111.8|0
1649165650000|2022-04-05 13:34:10|1113.8|1111.5|1113.5|1111.8|1113.8|1111.8|1113.5|1111.5|0
1649165660000|2022-04-05 13:34:20|1113.8|1111.5|1113.5|1111.5|1113.8|1111.5|1113.3|1111|0
1649165670000|2022-04-05 13:34:30|1113.8|1111.8|1113.8|1112|1113.8|1112|1113.5|1111.8|0
1649165680000|2022-04-05 13:34:40|1114.3||1114.3||1114.3||1114||0
1649165690000|2022-04-05 13:34:50|1114|1112.3|1114|1112.3|1114.3|1112.3|1114|1112.3|0
1649165700000|2022-04-05 13:35:00|1114.3|1112.8|1113.3|1111.3|1114.3|1113|1113.3|1111.3|1
1649165710000|2022-04-05 13:35:10|1113|1111|1114|1111.8|1114.3|1112.3|1113|1111|0
1649165720000|2022-04-05 13:35:20|1113.8|1111.5|1113.5|1111.8|1113.8|1111.8|1113.5|1111.3|0
1649165730000|2022-04-05 13:35:30|1113.3|1111.5|1112.8|1111|1113.3|1111.5|1112.5|1111|2
1649165740000|2022-04-05 13:35:40|1112.5|1111.3|1113.3|1111.5|1113.3|1111.5|1112|1110.5|3
1649165750000|2022-04-05 13:35:50|1113.5|1111.8|1113.3|1111.8|1113.5|1111.8|1113.3|1111|0
1649165760000|2022-04-05 13:36:00|1113.8|1112|1113.5|1112|1113.8|1112.3|1113.5|1112|2
1649165770000|2022-04-05 13:36:10|1113.8|1112.3|1113.8|1112|1113.8|1112.3|1113.8|1111.8|1
1649165780000|2022-04-05 13:36:20|1113.5|1111.8|1114.3|1112.3|1114.8|1112.8|1113.5|1111.8|6
1649165790000|2022-04-05 13:36:30|1114.5|1112.5|1113.8|1111.8|1114.8|1113|1113.8|1111.8|3
1649165800000|2022-04-05 13:36:40|1113.5|1111.3|1113.3|1111.3|1113.5|1111.8|1113.3|1111.3|1
1649165810000|2022-04-05 13:36:50|1113.5|1111|1113.3|1111.5|1113.5|1111.5|1113|1110.8|0
1649165820000|2022-04-05 13:37:00|1113.5|1111.8|1114.3|1112.5|1114.3|1112.5|1113.3|1111.8|0
1649165830000|2022-04-05 13:37:10|1114.8|1112.3|1114.8|1112.8|1115|1113.3|1114.8|1112.3|3
1649165840000|2022-04-05 13:37:20|1115|1113|1114.8|1112.3|1115|1113|1114.8|1112.3|0
1649165850000|2022-04-05 13:37:30|1114.5|1112|1114|1112|1114.8|1112.3|1114|1111.8|0
1649165860000|2022-04-05 13:37:40|1114.3|1111.8|1114.5|1112.3|1114.5|1112.5|1114|1111.8|0
1649165870000|2022-04-05 13:37:50|1114.8|1112.5|1115.3|1113.3|1115.3|1113.3|1114.3|1112.3|3
1649165880000|2022-04-05 13:38:00|1115.5|1113.5|1115.3|1113.5|1115.8|1113.8|1115.3|1113.5|0
1649165890000|2022-04-05 13:38:10|1115|1113|1115.3|1113.3|1115.3|1113.3|1114.8|1113|0
1649165900000|2022-04-05 13:38:20|1115|1113.5|1115.5|1113.5|1115.5|1113.5|1115|1113.5|0
1649165910000|2022-04-05 13:38:30|1115.3|1113.3|1115.5|1113.5|1115.5|1113.5|1115.3|1113.3|0
1649165920000|2022-04-05 13:38:40|1115.3|1113.3|1115|1112.8|1115.3|1113.3|1115|1112.8|0
1649165930000|2022-04-05 13:38:50|1114.5|1113|1114.5|1112.5|1114.5|1113|1114.3|1112.3|0
1649165940000|2022-04-05 13:39:00|1114.8|1112.8|1114.3|1112.5|1115|1112.8|1114.3|1112.5|1
1649165950000|2022-04-05 13:39:10|1114.5|1112.8|1115|1113|1115|1113.3|1114.3|1112.5|0
1649165960000|2022-04-05 13:39:20|1114.8|1113.3|1114.8|1112.8|1114.8|1113.3|1114.5|1112.8|0
1649165970000|2022-04-05 13:39:30|1114.3|1112.5|1114|1112.3|1114.5|1112.5|1113.8|1112|6
1649165980000|2022-04-05 13:39:40|1114.3|1112.5|1114|1112|1114.5|1112.5|1114|1112|0
1649165990000|2022-04-05 13:39:50|1114.3|1112.3|1114.5|1112.5|1114.5|1112.5|1114|1112|0
1649166000000|2022-04-05 13:40:00|1114.3|1112.8|1114|1112|1114.5|1112.8|1113.8|1112|0
1649166010000|2022-04-05 13:40:10|1113.8|1112.3|1114|1112|1114|1112.3|1113.8|1112|0
1649166020000|2022-04-05 13:40:20|1113.8|1111.8|1114.5|1112.8|1114.5|1112.8|1113.8|1111.8|0
1649166030000|2022-04-05 13:40:30|1114.8|1113|1114.3|1112.5|1114.8|1113|1114|1112.3|0
1649166040000|2022-04-05 13:40:40|1114|1112.3|1114|1112.3|1114|1112.3|1114|1112|0
1649166050000|2022-04-05 13:40:50|1114.3|1112.5|1114.3|1112.5|1114.5|1112.8|1114.3|1112.3|0
1649166060000|2022-04-05 13:41:00|1114.5|1112.8|1114.5|1112.5|1114.5|1112.8|1114.3|1112.5|0
1649166070000|2022-04-05 13:41:10|1114.3|1112.8|1114.3|1112.5|1114.5|1112.8|1114.3|1112.5|0
1649166080000|2022-04-05 13:41:20|1114|1112.3|1113.3|1111|1114|1112.3|1112.8|1111|3
1649166090000|2022-04-05 13:41:30|1113|1111.3|1113|1110.8|1113|1111.3|1112.8|1110.8|0
1649166100000|2022-04-05 13:41:40|1112.8|1111|1112.3|1110.5|1112.8|1111|1112.3|1110.5|0
1649166110000|2022-04-05 13:41:50|1112|1109.8|1112|1110|1112.3|1110|1111.8|1109.8|1
1649166120000|2022-04-05 13:42:00|1112.3|1110.3|1112.3|1110.3|1112.5|1110.5|1112|1110|0
1649166130000|2022-04-05 13:42:10|1112.5|1110.5|1112.5|1110.3|1112.5|1110.5|1112.3|1110|0
1649166140000|2022-04-05 13:42:20|1112.8|1110.5|1113.5|1111.8|1113.5|1112|1112.5|1110.5|0
1649166150000|2022-04-05 13:42:30|1114|1112|1114|1112|1114.3|1112.3|1113.8|1111.5|0
1649166160000|2022-04-05 13:42:40|1114.5|1111.8|1114.5|1112.3|1114.5|1112.5|1114.3|1111.8|0
1649166170000|2022-04-05 13:42:50|1114.8|1112.5|1115|1113|1115|1113|1114.5|1112.5|0
1649166180000|2022-04-05 13:43:00|1115.3|1113.3|1115.5|1113.5|1115.8|1113.8|1115.3|1113.3|0
1649166190000|2022-04-05 13:43:10|1115.3|1113.8|1115.5|1113.3|1115.5|1113.8|1115.3|1113.3|1
1649166200000|2022-04-05 13:43:20|1115.8|1113.5|1115.5|1113.5|1115.8|1113.8|1115.3|1113.5|4
1649166210000|2022-04-05 13:43:30|1115.3|1113.3|1115.3|1113.3|1115.5|1113.5|1115|1113.3|0
1649166220000|2022-04-05 13:43:40|1115.5|1113|1114.8|1112.8|1115.5|1113|1114.5|1112.8|0
1649166230000|2022-04-05 13:43:50|1115|1113.3|1115.3|1113.3|1115.5|1113.3|1115|1113.3|3
1649166240000|2022-04-05 13:44:00|1115.5|1113.5|1115.3|1113.3|1115.8|1113.8|1115.3|1113.3|0
1649166250000|2022-04-05 13:44:10|1115|1113|1115|1113|1115|1113|1115|1113|0
1649166260000|2022-04-05 13:44:20|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|1115.5|1113.5|0
1649166270000|2022-04-05 13:44:30|1115.8|1113.8|1114.3|1112.8|1115.8|1113.8|1114.3|1112.8|7
1649166280000|2022-04-05 13:44:40|1114|1112.5|1114|1112.3|1114.3|1112.5|1114|1112.3|0
1649166290000|2022-04-05 13:44:50|1114.3|1112.5|1114.8|1112.5|1114.8|1112.5|1114|1112.5|0
1649166300000|2022-04-05 13:45:00|1114.5|1112.8|1114|1111.5|1114.8|1112.8|1113.8|1111.5|6
1649166310000|2022-04-05 13:45:10|1114.3|1111.8|1114.5|1112.3|1114.5|1112.3|1114|1111.8|0
1649166320000|2022-04-05 13:45:20|1114.3|1112|1113|1110.8|1114.5|1112|1112.8|1110.5|0
1649166330000|2022-04-05 13:45:30|1112.8|1110.5|1113|1110.8|1113|1110.8|1112.8|1110.5|0
1649166340000|2022-04-05 13:45:40|1112.8|1110.5|1112.8|1110.5|1112.8|1110.8|1112.8|1110.5|1
1649166350000|2022-04-05 13:45:50|1112.5|1110.8|1112.3|1110.3|1112.8|1110.8|1112.3|1110.3|0
1649166360000|2022-04-05 13:46:00||1110.5||1110.3||1110.5||1110.3|0
1649166370000|2022-04-05 13:46:10|1112.5|1110.5|1113.3|1111.3|1113.3|1111.3|1112.5|1110.5|0
1649166380000|2022-04-05 13:46:20|1113|1111|1113.3|1111.3|1113.5|1111.8|1113|1111|0
1649166390000|2022-04-05 13:46:30|1113|1111|1113.3|1111.3|1113.3|1111.3|1113|1110.8|0
1649166400000|2022-04-05 13:46:40|1113.5|1111.5|1113.8|1112.3|1113.8|1112.3|1113.3|1111.5|0
1649166410000|2022-04-05 13:46:50|1114.3|1112.5|1114|1112.3|1114.3|1112.5|1113.8|1112|3
1649166420000|2022-04-05 13:47:00|1114.3|1112.8|1114|1112.5|1114.3|1112.8|1113.8|1112|0
1649166430000|2022-04-05 13:47:10|1114.3|1113|1114|1112|1114.5|1113|1113.8|1112|6
1649166440000|2022-04-05 13:47:20|1113.8|1111.8|1112.5|1110.5|1114|1112|1112.5|1110.5|4
1649166450000|2022-04-05 13:47:30|1112.8|1110.8|1112.5|1111|1113|1111.3|1112.5|1110.8|0
1649166460000|2022-04-05 13:47:40|1112.3|1110.8|1112.8|1111|1112.8|1111|1112.3|1110.8|0
1649166470000|2022-04-05 13:47:50|1113|1111.3|1113.3|1111.5|1113.5|1112|1112.8|1111|0
1649166480000|2022-04-05 13:48:00|1113.5|1111.8|1114|1112|1114.3|1112.3|1113.5|1111.8|4
1649166490000|2022-04-05 13:48:10|1114.3|1112.3|1113.5|1111.8|1114.3|1112.3|1113.5|1111.8|0
1649166500000|2022-04-05 13:48:20|1113.8|1111.5|1112.8|1111|1113.8|1111.5|1112.8|1111|0
1649166510000|2022-04-05 13:48:30|1113|1111.3|1113|1111|1113.5|1111.5|1112.8|1111|3
1649166520000|2022-04-05 13:48:40|1112.8|1110.8|1113|1111|1113|1111.3|1112.8|1110.8|0
1649166530000|2022-04-05 13:48:50|1112.8|1110.8|1112.8|1110.5|1112.8|1110.8|1112.8|1110.5|2
1649166540000|2022-04-05 13:49:00||1110.8||1110.8||1111||1110.5|0
1649166550000|2022-04-05 13:49:10||1111||1111||1111||1110.8|2
1649166560000|2022-04-05 13:49:20|1113|1111.3|1113|1111|1113|1111.3|1113|1111|0
1649166570000|2022-04-05 13:49:30|1112.8|1111.3|1112.8|1111|1113|1111.3|1112.8|1111|13
1649166580000|2022-04-05 13:49:40|1113|1111.3|1113|1111.3|1113.3|1111.5|1112.5|1111|23
1649166590000|2022-04-05 13:49:50|1113.3|1111|1112.8|1111|1113.3|1111.3|1112.8|1111|23
1649166600000|2022-04-05 13:50:00|1113|1111.3|1114|1112.3|1114|1112.3|1113|1111.3|32
1649166610000|2022-04-05 13:50:10|1114.5|1112.5|1114|1112.3|1114.5|1112.8|1113.8|1112.3|5
1649166630000|2022-04-05 13:50:30|1113.8|1112|1113.8|1112|1114|1112.3|1113.8|1112|11
1649166640000|2022-04-05 13:50:40|1114|1112.3|1113.8|1112.3|1114.3|1112.8|1113.8|1112|1
1649166650000|2022-04-05 13:50:50|1114|1112.5|1114|1112.5|1114.3|1112.5|1114|1112.3|5
1649166660000|2022-04-05 13:51:00|1114.3|1112.8|1113.8|1112|1114.3|1112.8|1113.8|1112|2
1649166670000|2022-04-05 13:51:10|1114|1112.3|1114.5|1112.5|1114.5|1112.5|1113.8|1112.3|1
1649166680000|2022-04-05 13:51:20|1114.3|1112.8|1114.8|1113.3|1114.8|1113.3|1114.3|1112.8|0
1649166690000|2022-04-05 13:51:30|1115.5|1112.8|1114.3|1112.8|1115.5|1112.8|1114.3|1112.8|8
1649166700000|2022-04-05 13:51:40|1114.5||1114.3||1114.5||1114.3||0
1649166710000|2022-04-05 13:51:50|1114|1112.3|1113.8|1112.3|1114|1112.3|1113.8|1112|7
1649166720000|2022-04-05 13:52:00|1113.5|1111.5|1113.3|1111.5|1113.5|1111.8|1113.3|1111.5|7
1649166730000|2022-04-05 13:52:10|1113.5|1111.8|1114|1112|1114|1112|1113.5|1111.8|2
1649166740000|2022-04-05 13:52:20|1114.3|1112.3|1114.3|1112.3|1114.5|1112.5|1114|1112.3|0
1649166750000|2022-04-05 13:52:30|1114.5|1112.5|1114.3|1112.5|1114.5|1112.5|1114.3|1112.5|0
1649166760000|2022-04-05 13:52:40|1114||1114||1114||1114||0
1649166770000|2022-04-05 13:52:50|1113.8|1112|1114|1112.3|1114|1112.3|1113.8|1112|0
1649166780000|2022-04-05 13:53:00|1113.8|1112.5|1114.3|1112.3|1114.5|1112.5|1113.8|1112.3|0
1649166790000|2022-04-05 13:53:10|1114.5|1112.8|1114.5|1112.8|1114.8|1113|1114.5|1112.8|0
1649166800000|2022-04-05 13:53:20|1114.3|1112.3|1113.8|1112|1114.3|1112.5|1113.5|1112|4
1649166810000|2022-04-05 13:53:30|1114|1112.3|1114.3|1112.3|1114.3|1112.3|1114|1112.3|0
1649166820000|2022-04-05 13:53:40|1114.5|1112.5|1114.5|1112.8|1114.8|1113|1114.5|1112.5|0
1649166830000|2022-04-05 13:53:50|1114.8|1112.3|1114|1112.3|1114.8|1112.5|1113.8|1112.3|0
1649166840000|2022-04-05 13:54:00|1113.8|1112|1114|1112|1114|1112.3|1113.8|1112|9
1649166850000|2022-04-05 13:54:10|1113.8|1112.5|1113.8|1112|1114|1112.5|1113.5|1111.8|26
1649166860000|2022-04-05 13:54:20|1113.5|1111.8|1113.3|1111.3|1113.8|1112|1113|1111|14
1649166870000|2022-04-05 13:54:30|1113|1111.5|1113|1111.3|1113.3|1111.5|1113|1111.3|2
1649166880000|2022-04-05 13:54:40|1112.8|1110.8|1112.8|1111|1113|1111.3|1112.5|1110.8|0
1649166890000|2022-04-05 13:54:50|1112.5|1111.3|1113.3|1111.5|1113.3|1111.5|1112.5|1111|0
1649166900000|2022-04-05 13:55:00|1113|1111.3|1112.5|1111|1113|1111.3|1112.5|1111|0
1649166910000|2022-04-05 13:55:10|1112.8|1110.8|1111.8|1110|1112.8|1110.8|1111.8|1110|1
1649166920000|2022-04-05 13:55:20|1112|1110.3|1112.3|1110.5|1112.3|1110.5|1112|1110.3|0
1649166930000|2022-04-05 13:55:30|1112.5|1110.8|1112|1110.3|1112.5|1110.8|1112|1110.3|2
1649166940000|2022-04-05 13:55:40|1112.3|1110.5|1111.8|1110|1112.3|1110.5|1111.5|1109.5|4
1649166950000|2022-04-05 13:55:50|1112.8|1110.5|1112.3|1110.3|1112.8|1110.8|1112.3|1110.3|9
1649166960000|2022-04-05 13:56:00|1112|1110.5|1112|1110.3|1112|1110.5|1112|1110.3|0
1649166970000|2022-04-05 13:56:10|1111.8|1110|1112|1110|1112|1110.5|1111.8|1109.8|0
1649166980000|2022-04-05 13:56:20|1112.3|1110.5|1112|1110.3|1112.3|1110.8|1111.5|1110|11
1649166990000|2022-04-05 13:56:30|1112.5|1110|1112.3|1110.5|1112.5|1110.5|1112.3|1110|0
1649167000000|2022-04-05 13:56:40|1112.5|1110.8|1112.5|1110.8|1112.5|1110.8|1112.5|1110.5|1
1649167010000|2022-04-05 13:56:50|1112.8|1111|1113|1111.3|1113|1111.3|1112.8|1111|4
1649167020000|2022-04-05 13:57:00|1113.3|1111.5|1114|1112|1114|1112.3|1113.3|1111.5|0
1649167030000|2022-04-05 13:57:10|1113.8|1112.3|1113.8|1112|1114|1112.5|1113.8|1111.8|24
1649167040000|2022-04-05 13:57:20|1113.5|1111.8|1113.3|1111.8|1113.8|1112|1113|1111.5|25
1649167050000|2022-04-05 13:57:30|1113|1111.5|1113|1111.5|1113.3|1111.5|1113|1111.5|0
1649167060000|2022-04-05 13:57:40|1113.3||1113||1113.3||1113||1
1649167070000|2022-04-05 13:57:50|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|2
1649167080000|2022-04-05 13:58:00|1113.5|1112|1113.3|1111.8|1113.5|1112|1113.3|1111.5|1
1649167090000|2022-04-05 13:58:10|1113.8|1112|1113.8|1112.3|1113.8|1112.3|1113.5|1111.8|1
1649167100000|2022-04-05 13:58:20|1114|1112|1113.8|1111.8|1114|1112.5|1113.5|1111.8|20
1649167110000|2022-04-05 13:58:30|1113.5|1111.5|1113.5|1111.5|1113.8|1111.8|1113.5|1111.5|3
1649167120000|2022-04-05 13:58:40|1113.3|1111.3|1113|1111.3|1113.5|1111.3|1113|1111.3|5
1649167130000|2022-04-05 13:58:50|1113.3|1111|1113|1111.3|1113.3|1111.3|1113|1111|5
1649167140000|2022-04-05 13:59:00|1113.3|1111|1113.3|1111|1113.3|1111.3|1113|1111|0
1649167150000|2022-04-05 13:59:10|1113|1110.8|1111.5|1109.8|1113|1111|1111.5|1109.8|0
1649167160000|2022-04-05 13:59:20|1111.8|1109.5|1111|1109.3|1111.8|1109.5|1111|1109.3|4
1649167170000|2022-04-05 13:59:30|1111.3|1109.5|1111.5|1109.8|1111.5|1109.8|1111.3|1109.5|0
1649167180000|2022-04-05 13:59:40|1111.8|1109.5|1112.8|1110.5|1112.8|1110.5|1111.8|1109.5|7
1649167190000|2022-04-05 13:59:50|1112.5|1110.8|1113|1111|1113.3|1111.3|1112.5|1110.8|3
1649167200000|2022-04-05 14:00:00|1112|1110.3|1112|1110.3|1112.3|1110.5|1112|1110|0
1649167210000|2022-04-05 14:00:10|1112.3|1110.5|1111.8|1110|1112.3|1110.5|1111.8|1110|1
1649167220000|2022-04-05 14:00:20|1112|1110.3|1111.8|1110|1112|1110.3|1111.5|1109.8|2
1649167230000|2022-04-05 14:00:30|1112|1110.3|1111.8|1110|1112|1110.3|1111.8|1109.5|0
1649167240000|2022-04-05 14:00:40|1112.3|1110.3|1112|1109.8|1112.3|1110.5|1111.8|1109.8|1
1649167250000|2022-04-05 14:00:50||1110||1110.3||1110.3||1110|0
1649167260000|2022-04-05 14:01:00|1111.8|1110|1111.8|1110|1112.3|1110|1111.8|1110|0
1649167270000|2022-04-05 14:01:10|1111.5|1109.8|1110.5|1109|1111.8|1110|1110.5|1108.8|9
1649167280000|2022-04-05 14:01:20|1111|1109.5|1111|1109.3|1111|1109.5|1110.3|1108.8|4
1649167290000|2022-04-05 14:01:30|1111.3|1109.5|1110.8|1109|1111.5|1109.5|1110.8|1109|0
1649167300000|2022-04-05 14:01:40|1111|1109.3|1111.3|1109.5|1111.5|1110|1111|1109.3|0
1649167310000|2022-04-05 14:01:50|1111|1109.3|1110.8|1109|1111.3|1109.5|1110.8|1109|0
1649167320000|2022-04-05 14:02:00|1110.5||1110.8||1110.8||1110.5||1
1649167330000|2022-04-05 14:02:10|1110.5|1108.3|1110.5|1108.8|1110.5|1109|1110|1108|0
1649167340000|2022-04-05 14:02:20|1110.8|1109|1110.5|1108.8|1110.8|1109|1110.5|1108.8|1
1649167350000|2022-04-05 14:02:30|1110.3|1108.5|1110.8|1109.3|1111|1109.3|1110.3|1108.5|0
1649167360000|2022-04-05 14:02:40|1111|1109|1110.5|1108.5|1111|1109|1110.5|1108.5|16
1649167370000|2022-04-05 14:02:50|1110.8|1108.8|1110|1108.3|1110.8|1108.8|1110|1108.3|0
1649167380000|2022-04-05 14:03:00|1109.8|1108|1109.8|1108|1110|1108.3|1109.5|1108|0
1649167390000|2022-04-05 14:03:10|1109.5|1107.8|1110.5|1108.8|1110.5|1108.8|1109|1107.3|13
1649167400000|2022-04-05 14:03:20|1110.3|1108.5|1110.5|1108.5|1110.8|1109.3|1110.3|1108.5|1
1649167410000|2022-04-05 14:03:30|1110.8|1108.8|1110|1107.8|1110.8|1109.3|1110|1107.8|6
1649167420000|2022-04-05 14:03:40|1109.5|1107.5|1109|1107.3|1109.5|1107.5|1109|1107.3|0
1649167430000|2022-04-05 14:03:50|1109.5|1107.5|1109.5|1107.8|1110|1108|1109.5|1107.5|0
1649167440000|2022-04-05 14:04:00|1109.3|1107.5|1109.3|1107.5|1109.5|1107.5|1109.3|1107.5|3
1649167450000|2022-04-05 14:04:10|1109|1107.3|1109.3|1107.5|1109.3|1107.5|1109|1107.3|0
1649167470000|2022-04-05 14:04:30|1109|1107.3|1108.8|1107|1109.3|1107.3|1108.5|1107|0
1649167480000|2022-04-05 14:04:40|1108.5|1106.8|1108.8|1107|1108.8|1107.3|1108.5|1106.8|0
1649167490000|2022-04-05 14:04:50|1108.5|1107.3|1108.3|1106.5|1108.5|1107.3|1108.3|1106.5|0
1649167500000|2022-04-05 14:05:00||1106.8||1106.8||1106.8||1106.5|0
1649167510000|2022-04-05 14:05:10|1108.5|1107|1109|1107.3|1109|1107.3|1108.5|1106.8|2
1649167520000|2022-04-05 14:05:20|1109.3|1107|1108.5|1106.5|1109.3|1107.5|1108|1106.5|1
1649167530000|2022-04-05 14:05:30|1108.8|1106.8|1108.8|1107|1108.8|1107|1108.5|1106.8|0
1649167540000|2022-04-05 14:05:40|1109|1106.8|1108.8|1106.8|1109|1107|1108.8|1106.5|1
1649167550000|2022-04-05 14:05:50|1108.5|1107|1108.5|1106.5|1108.8|1107.3|1108.5|1106.5|0
1649167560000|2022-04-05 14:06:00|1108.3||1108||1108.3||1108||0
1649167570000|2022-04-05 14:06:10|1108.3||1108||1108.3||1107.8||5
1649167580000|2022-04-05 14:06:20|1107.5|1105.5|1104.3|1102|1107.5|1105.5|1103|1100.8|33
1649167590000|2022-04-05 14:06:30|1104|1102.3|1104.3|1102.3|1104.3|1102.3|1103.5|1101.5|0
1649167600000|2022-04-05 14:06:40|1104.5|1102|1103.8|1101.8|1104.5|1102.3|1103.3|1101.3|0
1649167610000|2022-04-05 14:06:50|1104|1102.3|1104.3|1102.5|1105|1103.3|1104|1102.3|0
1649167620000|2022-04-05 14:07:00|1104.8|1102.8|1104|1102.5|1105.3|1103.3|1104|1102.5|0
1649167630000|2022-04-05 14:07:10|1103.8|1101.8|1104.8|1103|1104.8|1103|1102.8|1100.8|12
1649167640000|2022-04-05 14:07:20|1105|1103.3|1105.3|1103.3|1105.5|1103.5|1105|1103.3|2
1649167650000|2022-04-05 14:07:30|1105.5|1103|1104.8|1102.8|1105.5|1103.3|1104.8|1102.8|2
1649167660000|2022-04-05 14:07:40|1106.3|1104.3|1106.3|1104.5|1106.5|1104.5|1105.8|1104.3|29
1649167670000|2022-04-05 14:07:50|1106|1104.3|1105.8|1103.8|1106|1104.3|1105.3|1103|18
1649167680000|2022-04-05 14:08:00|1105.5|1104|1105.5|1103.5|1105.8|1104|1105.3|1103.3|2
1649167690000|2022-04-05 14:08:10|1105.3|1103.3|1105|1102.8|1105.3|1103.3|1104.8|1102.5|0
1649167700000|2022-04-05 14:08:20|1105.3|1103|1104.8|1103|1105.3|1103.3|1104.8|1102.8|3
1649167710000|2022-04-05 14:08:30|1105|1103.3|1104.8|1102.8|1105|1103.3|1104.3|1102.5|0
1649167720000|2022-04-05 14:08:40|1104.5|1102.5|1104.8|1103|1105.3|1103.5|1104.5|1102.5|0
1649167730000|2022-04-05 14:08:50|1105|1102.8|1104.8|1102.8|1105|1103.3|1104.8|1102.8|13
1649167740000|2022-04-05 14:09:00|1104.5|1102.5|1105.8|1103.8|1105.8|1103.8|1104.5|1102.3|5
1649167750000|2022-04-05 14:09:10|1106.3|1104|1105.3|1102.8|1106.3|1104.3|1104|1102.3|18
1649167760000|2022-04-05 14:09:20|1105.5|1103|1105.8|1103.8|1105.8|1104|1105.3|1103|20
1649167770000|2022-04-05 14:09:30|1106|1104.3|1106.3|1104.5|1106.3|1104.8|1106|1104|6
1649167780000|2022-04-05 14:09:40|1107|1104.3|1106.5|1104.5|1107|1104.8|1106.5|1104.3|4
1649167790000|2022-04-05 14:09:50|1106.3|1104|1105.5|1103.5|1106.3|1104.3|1105.5|1103.5|0
1649167800000|2022-04-05 14:10:00|1105.3|1102.8|1105.3|1103|1105.3|1103|1104.5|1102.5|1
1649167810000|2022-04-05 14:10:10|1105.8|1103.3|1106|1104|1106.3|1104|1105.8|1103|0
1649167820000|2022-04-05 14:10:20|1106.3|1104.5|1106.5|1104.3|1106.8|1104.8|1106.3|1104|0
1649167830000|2022-04-05 14:10:30|1106.8|1104.5|1106|1104|1107|1105|1106|1104|0
1649167840000|2022-04-05 14:10:40|1106.5|1104.3|1106.8|1105|1107.3|1105|1106.3|1104.3|0
1649167850000|2022-04-05 14:10:50|1106.5|1104.5|1107.3|1105.3|1107.3|1105.3|1106.5|1104.5|0
1649167860000|2022-04-05 14:11:00|1107|1105|1106.3|1104.3|1107|1105|1106|1104.3|0
1649167870000|2022-04-05 14:11:10|1106.5|1104.5|1107|1104.8|1107.3|1105.3|1106.5|1104.3|1
1649167880000|2022-04-05 14:11:20|1106.8|1104.5|1106.8|1104.8|1106.8|1104.8|1106.3|1104.3|0
1649167890000|2022-04-05 14:11:30|1107.3|1105|1107.3|1105|1107.3|1105|1106.8|1104.8|0
1649167900000|2022-04-05 14:11:40|1107|1105.3|1107.3|1105.3|1107.3|1105.3|1107|1105|0
1649167910000|2022-04-05 14:11:50|1107.5|1105|1107.5|1105.8|1107.5|1105.8|1107.5|1105|1
1649167920000|2022-04-05 14:12:00|1108|1105.5|1108|1106|1108.3|1106|1108|1105.5|5
1649167930000|2022-04-05 14:12:10|1108.3|1106.3|1108.3|1106.5|1108.5|1106.5|1107.8|1106|0
1649167940000|2022-04-05 14:12:20|1108.5|1106.8|1108.3|1106.5|1108.5|1106.8|1108|1106.3|4
1649167950000|2022-04-05 14:12:30|1108|1106.3|1108.5|1106.8|1108.5|1106.8|1108|1106.3|5
1649167960000|2022-04-05 14:12:40|1108|1106.5|1108.3|1106.5|1108.5|1106.8|1107.8|1106.3|2
1649167970000|2022-04-05 14:12:50|1108|1106.3|1108.5|1106.8|1108.5|1107|1108|1106.3|2
1649167980000|2022-04-05 14:13:00|1109.5|1107|1109.3|1107.5|1109.5|1107.5|1108.8|1107|9
1649167990000|2022-04-05 14:13:10|1109.5|1107.8|1109|1107.3|1109.5|1107.8|1109|1107.3|1
1649168000000|2022-04-05 14:13:20|1108.8|1107|1108.3|1106.8|1108.8|1107|1108.3|1106.8|0
1649168010000|2022-04-05 14:13:30||1107||1106.8||1107||1106.5|3
1649168020000|2022-04-05 14:13:40||1106.5||1106.8||1107||1106.5|16
1649168030000|2022-04-05 14:13:50|1108|1106.5|1108.3|1106.3|1108.3|1106.5|1108|1106.3|0
1649168040000|2022-04-05 14:14:00|1107.5|1105.5|1106.8|1105|1107.5|1105.8|1106.5|1105|6
1649168050000|2022-04-05 14:14:10|1106.3|1104.5|1106.8|1104.8|1106.8|1105|1106.3|1104.5|0
1649168060000|2022-04-05 14:14:20|1106.5|1105|1106.3|1104.5|1106.8|1105|1106.3|1104.5|0
1649168070000|2022-04-05 14:14:30|1106.5|1104.8|1106.5|1104.5|1106.5|1104.8|1106.3|1104.5|2
1649168080000|2022-04-05 14:14:40|1106.3|1104.3|1105.5|1103.8|1106.3|1104.5|1105.5|1103.8|5
1649168090000|2022-04-05 14:14:50|1105.3|1104|1105.3|1103.3|1105.3|1104.3|1105.3|1103.3|7
1649168100000|2022-04-05 14:15:00|1105|1103.5|1105.5|1103.8|1105.5|1103.8|1104.8|1103.5|10
1649168110000|2022-04-05 14:15:10|1105.3|1104|1105.5|1103.8|1105.5|1104.3|1105.3|1103.5|19
1649168120000|2022-04-05 14:15:20|1105.3|1103.5|1105.5|1103.8|1105.5|1103.8|1105|1103.3|3
1649168130000|2022-04-05 14:15:30|1106.3|1103.3|1106.5|1104.5|1106.8|1104.5|1106.3|1103.3|8
1649168140000|2022-04-05 14:15:40|1106.3|1104.3|1106.5|1104.8|1106.5|1104.8|1106.3|1104.3|0
1649168150000|2022-04-05 14:15:50|1106.8|1104.5|1106.5|1104.8|1106.8|1104.8|1106.3|1104.5|0
1649168160000|2022-04-05 14:16:00|1106.3|1104.5|1105.8|1103.8|1106.5|1104.8|1105.8|1103.8|2
1649168170000|2022-04-05 14:16:10|1106|1104|1105.5|1103.8|1106|1104.3|1105.3|1103.8|0
1649168180000|2022-04-05 14:16:20||1103.5||1103.8||1103.8||1103.5|0
1649168190000|2022-04-05 14:16:30|1105.3|1103.5|1105|1103.3|1105.3|1103.5|1105|1103.3|0
1649168200000|2022-04-05 14:16:40|1105.5|1103.5|1105.5|1103.5|1105.5|1103.8|1105.3|1103.5|0
1649168210000|2022-04-05 14:16:50|1105.3|1103.8|1105.8|1103.8|1106|1104.8|1105.3|1103.5|7
1649168220000|2022-04-05 14:17:00|1105.5|1103.5|1105.3|1103.5|1105.8|1103.8|1105.3|1103.5|0
1649168230000|2022-04-05 14:17:10|1105.5|1103.8|1105|1103.5|1105.8|1103.8|1105|1103.3|8
1649168240000|2022-04-05 14:17:20|1105.3|1103.8|1104.5|1102.5|1105.3|1103.8|1104.5|1102.5|12
1649168250000|2022-04-05 14:17:30|1104.8|1102.8|1103.3|1101.3|1104.8|1102.8|1103|1101|0
1649168260000|2022-04-05 14:17:40|1103.5|1101.5|1103.3|1101.3|1103.8|1102.3|1103.3|1101.3|5
1649168270000|2022-04-05 14:17:50|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|1103.3|1101.3|0
1649168280000|2022-04-05 14:18:00|1103.3|1101.3|1103.3|1101.8|1103.8|1101.8|1103.3|1101.3|0
1649168290000|2022-04-05 14:18:10||1101.5||1101.3||1101.5||1101|0
1649168300000|2022-04-05 14:18:20|1104.3|1101.5|1104|1102.3|1104.3|1102.3|1103.8|1101.5|5
1649168310000|2022-04-05 14:18:30|1104.3|1102.8|1105.3|1103.3|1105.3|1103.3|1104|1102.5|12
1649168320000|2022-04-05 14:18:40|1105|1103|1105.8|1103.8|1105.8|1103.8|1105|1103|1
1649168330000|2022-04-05 14:18:50|1106|1104|1106.3|1104.5|1106.5|1104.5|1106|1104|2
1649168340000|2022-04-05 14:19:00|1106|1104|1105.8|1104|1106|1104.3|1105.5|1103.8|0
1649168350000|2022-04-05 14:19:10|1105.5|1103.5|1104.8|1103.3|1105.5|1103.5|1104.8|1103|0
1649168360000|2022-04-05 14:19:20|1105|1103|1104.8|1103|1105.3|1103.5|1104.8|1103|3
1649168370000|2022-04-05 14:19:30|1104.5|1102.5|1104.3|1102.5|1104.8|1102.8|1104.3|1102.5|5
1649168380000|2022-04-05 14:19:40|1104.5|1102.3|1104.5|1102.8|1105|1103.3|1104.3|1102.3|0
1649168390000|2022-04-05 14:19:50|1104.8|1103|1104.5|1102.5|1104.8|1103|1104.3|1102.5|5
1649168400000|2022-04-05 14:20:00|1104.8|1102.8|1104.3|1102.5|1104.8|1103.3|1104.3|1102.5|1
1649168410000|2022-04-05 14:20:10|1104.5|1102.8|1104.5|1102.8|1104.8|1102.8|1104.3|1102.8|0
1649168420000|2022-04-05 14:20:20|1104.8|1103|1105.5|1103.8|1105.5|1103.8|1104.8|1103|2
1649168430000|2022-04-05 14:20:30|1105.3|1103.5|1105.3|1103.5|1105.3|1103.8|1105.3|1103.5|0
1649168440000|2022-04-05 14:20:40|1105|1103|1104.3|1102.5|1105|1103|1104.3|1102.5|10
1649168450000|2022-04-05 14:20:50|1104|1102.3|1103.8|1102|1104|1102.3|1103.8|1102|0
1649168460000|2022-04-05 14:21:00|1104|1102.3|1104|1102.3|1104.3|1102.8|1104|1102.3|1
1649168470000|2022-04-05 14:21:10|1103.8|1102|1104|1102.3|1104|1102.3|1103.3|1101.5|0
1649168480000|2022-04-05 14:21:20|1103.8|1102|1103.8|1102|1103.8|1102.3|1103.5|1102|2
1649168490000|2022-04-05 14:21:30|1104.3|1102.3|1103.8|1102|1104.3|1102.3|1103.8|1101.8|0
1649168500000|2022-04-05 14:21:40|1104.3|1102.3|1104.5|1102.8|1104.5|1102.8|1104|1102.3|0
1649168510000|2022-04-05 14:21:50|1104.3|1102.5|1103.5|1101.8|1104.3|1102.5|1103.5|1101.8|0
1649168520000|2022-04-05 14:22:00|1103.8|1102|1103.3|1101.5|1103.8|1102|1102.8|1101|0
1649168530000|2022-04-05 14:22:10|1103.5|1101.8|1103|1101.3|1103.8|1102|1103|1101.3|0
1649168540000|2022-04-05 14:22:20|1102.8|1101.5|1103.5|1101.8|1103.5|1101.8|1102.8|1101.3|0
1649168550000|2022-04-05 14:22:30|1103.8|1102|1103.5|1101.8|1103.8|1102|1103.3|1101.5|0
1649168560000|2022-04-05 14:22:40|1103.3|1102.3|1104|1102.3|1104.3|1102.5|1103.3|1102.3|9
1649168570000|2022-04-05 14:22:50|1104.3|1102.5|1104.8|1102.8|1104.8|1102.8|1103.8|1102|0
1649168580000|2022-04-05 14:23:00|1104.5|1102.5|1104.3|1102.3|1104.5|1102.8|1104.3|1102|1
1649168590000|2022-04-05 14:23:10|1104.5|1102|1104.8|1103|1105|1103.3|1104.3|1102|15
1649168600000|2022-04-05 14:23:20|1105|1103.3|1104.8|1103|1105.5|1103.3|1104.8|1103|7
1649168610000|2022-04-05 14:23:30|1104.5|1102.8|1104.5|1102.8|1104.5|1103|1104.5|1102.8|0
1649168620000|2022-04-05 14:23:40|1104.8|1103|1104.8|1102.8|1105|1103.3|1104.5|1102.8|2
1649168630000|2022-04-05 14:23:50|1104.3|1102.3|1104.3|1102.3|1104.5|1102.8|1104.3|1102.3|0
1649168640000|2022-04-05 14:24:00|1104|1102.5|1104.5|1102.3|1104.5|1102.5|1104|1102|9
1649168650000|2022-04-05 14:24:10|1104.3|1102|1104|1102|1104.3|1102.5|1104|1102|13
1649168660000|2022-04-05 14:24:20|1103.8|1101.8|1103.5|1101.8|1103.8|1102|1103.5|1101.8|4
1649168670000|2022-04-05 14:24:30||1102||1101.8||1102||1101.8|0
1649168680000|2022-04-05 14:24:40||1102||1102||1102||1101.8|0
1649168690000|2022-04-05 14:24:50|1104.3|1101.8|1104.5|1102.5|1104.5|1102.8|1104|1101.8|0
1649168700000|2022-04-05 14:25:00|1104.3||1104.3||1104.5||1104||0
1649168710000|2022-04-05 14:25:10|1104|1102.3|1103.3|1101.5|1104|1102.3|1103.3|1101.5|0
1649168720000|2022-04-05 14:25:20|1103|1101.3|1103|1101.3|1103|1101.3|1103|1101.3|0
1649168730000|2022-04-05 14:25:30|1103.5|1101.8|1103.8|1101.8|1103.8|1102|1103.3|1101.5|0
1649168740000|2022-04-05 14:25:40|1103|1101.5|1103|1101.5|1103.3|1101.5|1103|1101.5|0
1649168750000|2022-04-05 14:25:50|1102.8|1101.3|1103|1101.5|1103|1101.5|1102.8|1101.3|0
1649168760000|2022-04-05 14:26:00|1103.3|1101.8|1103.5|1101.8|1103.8|1102|1103|1101.5|0
1649168770000|2022-04-05 14:26:10|1103.3|1102|1103.5|1101.8|1103.8|1102|1103.3|1101.5|1
1649168780000|2022-04-05 14:26:20|1103.8|1102|1105|1102.8|1105|1103.3|1103.8|1101.8|3
1649168790000|2022-04-05 14:26:30|1104.8|1102.5|1104.8|1102.8|1105|1103|1104.5|1102.5|1
1649168800000|2022-04-05 14:26:40|1105|1102.5|1105|1103.5|1105|1103.5|1105|1102.5|0
1649168810000|2022-04-05 14:26:50|1105.3|1104|1105.8|1104|1105.8|1104|1105.3|1103.8|9
1649168820000|2022-04-05 14:27:00|1105.5|1103.8|1106|1104.5|1106|1104.5|1105.3|1103.5|4
1649168830000|2022-04-05 14:27:10|1105.8|1104|1106.3|1104.8|1106.3|1104.8|1105.5|1103.8|9
1649168840000|2022-04-05 14:27:20|1106|1104|1105.8|1104.3|1106.3|1104.3|1105.5|1103.8|9
1649168850000|2022-04-05 14:27:30|1105.5|1104|1105.5|1104|1105.8|1104.3|1105.5|1104|10
1649168860000|2022-04-05 14:27:40|1106|1103.8|1105.8|1103.8|1106|1104|1105.8|1103.8|0
1649168870000|2022-04-05 14:27:50|1105.5|1103.5|1104.8|1103|1105.5|1103.5|1104.8|1103|0
1649168880000|2022-04-05 14:28:00|1105|1103.3|1104.3|1102.3|1105.5|1103.8|1104|1102.3|15
1649168890000|2022-04-05 14:28:10|1104.5|1102.5|1104.3|1102.5|1104.5|1102.5|1104.3|1102.5|1
1649168900000|2022-04-05 14:28:20|1104.5|1102.8|1105|1103|1105|1103.3|1104.5|1102.8|0
1649168910000|2022-04-05 14:28:30|1105.3|1103.3|1105|1103.3|1105.3|1103.5|1105|1103|0
1649168920000|2022-04-05 14:28:40|1104.8|1103|1104.8|1103|1104.8|1103|1104.8|1102.8|0
1649168930000|2022-04-05 14:28:50|1105|1103.3|1105|1103.3|1105|1103.3|1105|1103.3|5
1649168940000|2022-04-05 14:29:00|1105.3|1103.5|1105.5|1104.3|1105.5|1104.3|1105.3|1103.5|5
1649168950000|2022-04-05 14:29:10|1105.8|1104.5|1105.8|1104.5|1106|1104.5|1105.5|1104.5|11
1649168960000|2022-04-05 14:29:20|1106|1103.5|1105.3|1103.8|1106|1103.8|1105.3|1103.5|39
1649168970000|2022-04-05 14:29:30|1105|1103.5|1105.3|1103.5|1105.3|1103.5|1105|1103.3|7
1649168980000|2022-04-05 14:29:40|1105.5|1103.3|1105.3|1103.5|1105.5|1103.5|1104.8|1103|0
1649168990000|2022-04-05 14:29:50|1105|1103.3|1105.3|1103.3|1105.3|1103.3|1105|1103.3|0
1649169000000|2022-04-05 14:30:00|1104.5|1103|1105|1103.3|1105|1103.3|1104.5|1103|0
1649169010000|2022-04-05 14:30:10|1104.5|1102.8|1104|1102|1104.5|1102.8|1103.8|1101.8|3
1649169020000|2022-04-05 14:30:20|1103.3|1101.5|1103|1101|1103.5|1101.8|1103|1101|28
1649169030000|2022-04-05 14:30:30|1102.8|1100.8|1102|1100.5|1102.8|1100.8|1101.8|1100.5|5
1649169040000|2022-04-05 14:30:40|1101.8|1100|1101.8|1100|1101.8|1100.3|1101.8|1100|5
1649169050000|2022-04-05 14:30:50|1102|1099.8|1101.3|1099.5|1102|1099.8|1101.3|1099.5|24
1649169060000|2022-04-05 14:31:00|1101||1101||1101.3||1100.8||6
1649169070000|2022-04-05 14:31:10|1101.3||1101.3||1101.3||1101.3||3
1649169080000|2022-04-05 14:31:20|1101|1099.3|1099.5|1097.8|1101|1099.3|1099.3|1097.3|141
1649169090000|2022-04-05 14:31:30|1100|1098.3|1100|1098.3|1100.5|1098.8|1100|1098.3|4
1649169100000|2022-04-05 14:31:40|1099.8|1098|1098.3|1096.3|1099.8|1098|1098.3|1096.3|3
1649169110000|2022-04-05 14:31:50|1098|1096.5|1098.3|1096.3|1098.5|1096.8|1098|1096|25
1649169120000|2022-04-05 14:32:00|1098.5|1096.5|1098|1095.8|1098.5|1096.5|1097.5|1095.8|0
1649169130000|2022-04-05 14:32:10|1097.8|1096|1098.3|1096.3|1098.3|1096.5|1097.8|1095.8|2
1649169140000|2022-04-05 14:32:20|1098.5|1096.5|1097.5|1096|1098.5|1096.5|1097.5|1095.5|6
1649169150000|2022-04-05 14:32:30|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.5|13
1649169160000|2022-04-05 14:32:40|1097.5|1095.5|1097.3|1095.5|1097.5|1095.5|1097|1095.5|10
1649169170000|2022-04-05 14:32:50|1097|1095.3|1096.5|1094.8|1097|1095.3|1096.3|1094.5|20
1649169180000|2022-04-05 14:33:00|1096.3|1094.5|1095.5|1093.5|1096.3|1094.5|1095.5|1093.5|14
1649169190000|2022-04-05 14:33:10|1095.8|1093.8|1093|1091|1096|1094|1092.8|1090.5|10
1649169200000|2022-04-05 14:33:20|1092.8|1091.5|1094.8|1092.8|1095|1092.8|1092.8|1091.5|10
1649169210000|2022-04-05 14:33:30|1095|1092.5|1094.3|1092.5|1095|1092.5|1093.8|1091.8|1
1649169220000|2022-04-05 14:33:40|1093.8|1092.3|1093.8|1091.5|1093.8|1092.3|1092.5|1090.5|1
1649169230000|2022-04-05 14:33:50|1093.3|1091|1093.3|1091.3|1093.3|1091.3|1092.5|1090.5|2
1649169240000|2022-04-05 14:34:00|1093.5|1091.5|1093.8|1091.8|1093.8|1091.8|1093.5|1091.5|0
1649169250000|2022-04-05 14:34:10|1093.5|1092|1093.3|1091.3|1094|1092.5|1093.3|1091.3|28
1649169260000|2022-04-05 14:34:20|1093|1091|1093.3|1091|1093.3|1091|1092.3|1090.3|0
1649169270000|2022-04-05 14:34:30|1093|1090.8|1093|1091|1093|1091|1092.8|1090.5|0
1649169280000|2022-04-05 14:34:40|1093.3|1091.3|1093|1091.5|1093.5|1091.5|1092.8|1090.8|2
1649169290000|2022-04-05 14:34:50|1093.3|1091.8|1093.5|1091.5|1093.8|1091.8|1093.3|1091.5|2
1649169300000|2022-04-05 14:35:00|1093.8|1091.8|1094|1092.5|1094.5|1092.5|1093.8|1091.8|26
1649169310000|2022-04-05 14:35:10|1093.8|1091.5|1091.8|1089.5|1093.8|1091.5|1091.5|1089.5|9
1649169320000|2022-04-05 14:35:20|1091.5|1090|1091.5|1090|1092|1090|1091.5|1090|0
1649169330000|2022-04-05 14:35:30|1091.8|1089.5|1091|1089|1091.8|1089.5|1090|1087.8|17
1649169340000|2022-04-05 14:35:40|1091.3|1089.3|1090.5|1088.5|1092|1090|1090.5|1088.5|3
1649169350000|2022-04-05 14:35:50|1090.3|1088.3|1091|1089.3|1091.5|1089.3|1090.3|1088.3|0
1649169360000|2022-04-05 14:36:00|1091.3|1089.5|1090.8|1089.3|1091.5|1089.8|1090.8|1089.3|1
1649169370000|2022-04-05 14:36:10|1091|1089.5|1092|1089.5|1092|1089.8|1091|1089.5|1
1649169380000|2022-04-05 14:36:20|1091.8|1089.3|1092|1090.3|1092|1090.3|1091.5|1089.3|2
1649169390000|2022-04-05 14:36:30|1091.8||1092.3||1092.3||1091.8||0
1649169400000|2022-04-05 14:36:40|1092.5|1090.5|1091.3|1089.3|1092.8|1091|1091.3|1089.3|13
1649169410000|2022-04-05 14:36:50|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091.3|1089.3|0
1649169420000|2022-04-05 14:37:00|1091.8|1089.8|1091.5|1089.3|1092|1089.8|1091.3|1089.3|0
1649169430000|2022-04-05 14:37:10|1091.8|1089.5|1091.5|1089.3|1092|1090|1091.5|1089.3|7
1649169440000|2022-04-05 14:37:20|1091.3|1088.8|1091.3|1089|1091.3|1089|1090.8|1088.8|0
1649169450000|2022-04-05 14:37:30|1091|1089.3|1091.8|1089.8|1092|1090|1091|1088.8|2
1649169460000|2022-04-05 14:37:40|1091.3|1089.5|1088|1086|1091.3|1089.5|1087.8|1085.8|4
1649169470000|2022-04-05 14:37:50|1087.8|1085.8|1087.8|1085.5|1087.8|1085.8|1087.5|1085.5|0
1649169480000|2022-04-05 14:38:00|1088|1086|1090.3|1088.3|1090.3|1088.3|1088|1085.8|5
1649169490000|2022-04-05 14:38:10|1090.5|1088|1090.3|1087.8|1091|1088.8|1090|1087.8|4
1649169500000|2022-04-05 14:38:20||1088||1088||1088||1087.8|0
1649169510000|2022-04-05 14:38:30|1090.8|1088.3|1091.8|1089.5|1091.8|1089.5|1090.8|1088.3|0
1649169520000|2022-04-05 14:38:40|1091.5|1089.3|1092.3|1090.3|1092.3|1090.3|1091.5|1089.3|2
1649169530000|2022-04-05 14:38:50|1092||1091.8||1092||1091.8||2
1649169540000|2022-04-05 14:39:00|1091.5|1089.3|1090.3|1088.5|1091.8|1090.3|1090.3|1088.5|2
1649169550000|2022-04-05 14:39:10|1090|1088.3|1090.3|1088|1090.5|1088.3|1089.3|1087|0
1649169560000|2022-04-05 14:39:20|1090.5|1088.3|1091.5|1089.3|1091.5|1089.5|1090.5|1088.3|0
1649169570000|2022-04-05 14:39:30|1091.8|1089.5|1092|1090|1092|1090|1091.5|1089.5|0
1649169580000|2022-04-05 14:39:40|1092.3|1090.3|1092|1090|1092.5|1090.3|1092|1089.8|0
1649169590000|2022-04-05 14:39:50|1091.8|1089.8|1091.8|1089.8|1092|1090|1091.3|1089.3|0
1649169600000|2022-04-05 14:40:00|1092|1089.5|1091.5|1089.5|1092.5|1090.5|1091.5|1089.5|0
1649169610000|2022-04-05 14:40:10||1089.3||1089.3||1089.5||1089.3|0
1649169620000|2022-04-05 14:40:20|1091.3|1089.5|1091.3|1089.3|1091.3|1089.5|1091.3|1089.3|0
1649169630000|2022-04-05 14:40:30|1091|1089.5|1089.5|1087.5|1091|1089.8|1088.8|1086.5|14
1649169640000|2022-04-05 14:40:40|1090|1087.8|1089.8|1087.5|1090.5|1088.8|1089.5|1087.5|0
1649169650000|2022-04-05 14:40:50|1090|1087.8|1089.3|1087.3|1090.3|1088|1089.3|1087.3|0
1649169660000|2022-04-05 14:41:00|1089.5|1087.5|1089|1086.8|1089.5|1087.8|1088.8|1086.5|1
1649169670000|2022-04-05 14:41:10|1088.8|1086.5|1088|1085.8|1089|1086.8|1088|1085.5|0
1649169680000|2022-04-05 14:41:20|1087.8|1085.5|1087.3|1085.3|1088|1085.8|1087.3|1085|0
1649169690000|2022-04-05 14:41:30|1087.8|1085.5|1088.3|1086.3|1088.3|1086.3|1087.5|1085.3|0
1649169700000|2022-04-05 14:41:40|1088.8|1086.5|1088.3|1086.3|1089|1087|1088|1086|0
1649169710000|2022-04-05 14:41:50|1089|1087|1089|1086.8|1089.3|1087.3|1088.3|1086.3|2
1649169720000|2022-04-05 14:42:00|1088.5|1086.5|1089.8|1087.8|1090.3|1088|1088.5|1086.5|1
1649169730000|2022-04-05 14:42:10|1089.5|1087.5|1092|1089.8|1092|1089.8|1089.5|1087.3|6
1649169740000|2022-04-05 14:42:20|1091.8|1090|1090.5|1088.5|1091.8|1090|1090.5|1088.3|8
1649169750000|2022-04-05 14:42:30|1090|1088|1090|1088|1090.5|1088.5|1090|1087.8|1
1649169760000|2022-04-05 14:42:40|1089.5|1088.3|1090.3|1088.3|1090.8|1088.5|1089.5|1088|5
1649169770000|2022-04-05 14:42:50|1090.5|1088.5|1090|1088|1090.5|1088.5|1090|1088|0
1649169780000|2022-04-05 14:43:00|1089.8|1088.3|1089.5|1087.5|1090.3|1088.3|1089.5|1087.3|0
1649169790000|2022-04-05 14:43:10|1089.8|1087.3|1089.3|1087.3|1089.8|1087.5|1088.8|1087|0
1649169800000|2022-04-05 14:43:20|1089.8|1087.8|1089.5|1087.3|1089.8|1087.8|1089.5|1087.3|0
1649169810000|2022-04-05 14:43:30|1089.3|1087.8|1089.8|1087.8|1089.8|1087.8|1089.3|1087.8|8
1649169820000|2022-04-05 14:43:40|1089.5|1087.5|1089|1087|1089.5|1087.5|1088.5|1086.5|4
1649169830000|2022-04-05 14:43:50|1088.5|1085|1086.3|1084.8|1088.5|1085.3|1086.3|1084.8|20
1649169840000|2022-04-05 14:44:00|1086|1084.5|1086|1084.3|1086.3|1084.5|1085|1083.3|10
1649169850000|2022-04-05 14:44:10|1085.8|1084|1084.5|1082.5|1086|1084|1084.5|1082.5|7
1649169860000|2022-04-05 14:44:20|1084.8|1082.8|1085.3|1083.3|1085.5|1083.8|1084.3|1082.3|14
1649169870000|2022-04-05 14:44:30|1085|1083|1082.5|1080.5|1085|1083|1082.3|1080.3|4
1649169880000|2022-04-05 14:44:40|1082.8|1080.8|1080.3|1078.5|1083|1081.5|1080|1078.3|17
1649169890000|2022-04-05 14:44:50|1080.8|1078.8|1080|1078.3|1080.8|1079|1079|1077|4
1649169900000|2022-04-05 14:45:00|1080.3|1078.5|1082.8|1080.5|1082.8|1080.5|1080.3|1078.5|41
1649169910000|2022-04-05 14:45:10|1082.5|1080.8|1082|1080.5|1082.5|1081|1082|1080.3|4
1649169920000|2022-04-05 14:45:20|1081.3|1080.3|1082|1080|1082|1080.3|1081.3|1079.5|9
1649169930000|2022-04-05 14:45:30|1081.8|1080.3|1081.8|1079.8|1082|1080.5|1081.5|1079.3|18
1649169940000|2022-04-05 14:45:40|1082|1080|1082|1080|1082|1080.3|1081.8|1079.8|0
1649169950000|2022-04-05 14:45:50|1081.8|1080.3|1081.8|1080|1082|1080.3|1081.8|1080|0
1649169960000|2022-04-05 14:46:00|1081.3|1079.3|1079.8|1077.5|1081.3|1079.3|1079.8|1077.5|11
1649169970000|2022-04-05 14:46:10|1079.5|1077.8|1078.8|1077|1079.5|1077.8|1078.3|1076.5|15
1649169980000|2022-04-05 14:46:20|1078.5|1076.8|1081|1079|1081.5|1079.3|1078.5|1076.8|3
1649169990000|2022-04-05 14:46:30|1081.3|1079.3|1083|1080.8|1083|1081.3|1081.3|1079.3|16
1649170000000|2022-04-05 14:46:40|1082.5|1080.5|1082|1079.8|1082.5|1080.5|1081.8|1079.8|7
1649170010000|2022-04-05 14:46:50|1081.8|1079.5|1082|1080|1082|1080|1081.5|1079.5|18
1649170020000|2022-04-05 14:47:00|1082.3|1080.5|1081.5|1079.5|1082.3|1080.5|1081.5|1079.3|14
1649170030000|2022-04-05 14:47:10|1082|1080.3|1082|1080.3|1082.3|1080.3|1082|1080.3|28
1649170040000|2022-04-05 14:47:20|1082.3|1080.5|1082|1080.3|1082.3|1080.8|1082|1080.3|23
1649170050000|2022-04-05 14:47:30|1082.3|1080.5|1082.3|1080.3|1082.3|1080.5|1081.8|1080.3|13
1649170060000|2022-04-05 14:47:40|1082|1080.5|1081.5|1079.8|1082.3|1080.5|1081.5|1079.8|12
1649170070000|2022-04-05 14:47:50|1082|1080|1082|1079.8|1082.3|1080.3|1081.8|1079.8|5
1649170080000|2022-04-05 14:48:00|1081.8||1081.5||1081.8||1081.5||0
1649170090000|2022-04-05 14:48:10|1082|1080.3|1082.3|1080.5|1082.3|1080.5|1082|1080.3|0
1649170100000|2022-04-05 14:48:20|1082|1080.3|1082|1080.3|1082.3|1080.8|1082|1080|0
1649170110000|2022-04-05 14:48:30|1081.5|1079.8|1082.3|1080.3|1082.3|1080.3|1081.5|1079.8|0
1649170120000|2022-04-05 14:48:40|1082.8|1080.5|1082.5|1080.8|1082.8|1080.8|1082.5|1080.3|0
1649170130000|2022-04-05 14:48:50|1082.3|1080.5|1083.5|1081.5|1083.5|1081.5|1082.3|1080.5|12
1649170140000|2022-04-05 14:49:00|1083.8|1081.8|1084.3|1082.5|1084.3|1082.5|1083.8|1081.8|2
1649170150000|2022-04-05 14:49:10|1084.5|1082.3|1084.3|1082.5|1085|1083|1084|1082|8
1649170160000|2022-04-05 14:49:20|1084.5|1082.8|1084.3|1082.5|1085|1083.5|1084.3|1082.3|51
1649170170000|2022-04-05 14:49:30|1084.5|1082.8|1083.5|1081.8|1084.5|1082.8|1083.5|1081.8|1
1649170180000|2022-04-05 14:49:40|1083.8|1082.3|1085.3|1083.5|1085.3|1083.5|1083.8|1082|3
1649170190000|2022-04-05 14:49:50|1085|1083|1084.8|1082.8|1085.5|1083.5|1084.8|1082.8|3
1649170200000|2022-04-05 14:50:00|1084.5|1082.5|1084.8|1083|1084.8|1083|1083.5|1081.3|10
1649170210000|2022-04-05 14:50:10|1085.3|1083.3|1085.3|1083.3|1085.3|1083.5|1085.3|1083.3|0
1649170220000|2022-04-05 14:50:20|1085.8|1083.5|1085.3|1083.5|1085.8|1084|1085.3|1083.5|4
1649170230000|2022-04-05 14:50:30|1085.5|1083.8|1086.3|1084.3|1086.3|1084.5|1085.5|1083.8|6
1649170240000|2022-04-05 14:50:40|1086|1084|1086.3|1084.5|1086.5|1084.5|1085.8|1084|8
1649170250000|2022-04-05 14:50:50|1086.5|1084.8|1086.8|1085|1087.5|1085.8|1086.3|1084.5|12
1649170260000|2022-04-05 14:51:00|1086.5|1084.8|1086.8|1084.8|1086.8|1084.8|1086.3|1084.3|0
1649170270000|2022-04-05 14:51:10|1086.5|1085|1087.3|1085|1087.3|1085|1086.3|1084.8|0
1649170280000|2022-04-05 14:51:20|1087|1084.8|1086.5|1084.5|1087.3|1084.8|1085.3|1083.3|3
1649170290000|2022-04-05 14:51:30|1086.3|1084.3|1085.8|1084|1086.3|1084.3|1085.8|1083.5|4
1649170300000|2022-04-05 14:51:40|1086|1084.3|1086|1084.3|1086.5|1084.5|1086|1084|12
1649170310000|2022-04-05 14:51:50|1086.3|1084|1086.3|1084.3|1086.3|1084.5|1086.3|1084|0
1649170320000|2022-04-05 14:52:00|1087|1085|1087.3|1085.5|1087.3|1085.5|1087|1084.8|10
1649170330000|2022-04-05 14:52:10|1087.5|1085.8|1087.5|1085.8|1088.3|1086.3|1087.5|1085.8|35
1649170340000|2022-04-05 14:52:20|1087.8|1086|1087|1085|1087.8|1086|1086.8|1085|3
1649170350000|2022-04-05 14:52:30|1086.8|1084.8|1086.5|1084.8|1087|1084.8|1086.5|1084.8|0
1649170360000|2022-04-05 14:52:40|1086.3|1084.5|1086.8|1084.8|1086.8|1084.8|1085.8|1083.8|1
1649170370000|2022-04-05 14:52:50|1086.5|1085|1085.8|1083.8|1086.5|1085|1085.8|1083.8|7
1649170380000|2022-04-05 14:53:00|1085.5|1083.5|1084.8|1083|1085.8|1083.8|1084.8|1082.8|0
1649170390000|2022-04-05 14:53:10|1085|1083.3|1085.5|1083.8|1085.5|1083.8|1085|1083|0
1649170400000|2022-04-05 14:53:20|1086|1083.5|1085.5|1083.8|1086|1083.8|1085.5|1083.5|0
1649170410000|2022-04-05 14:53:30|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1085.8|1084.3|0
1649170420000|2022-04-05 14:53:40|1086|1084.3|1085.5|1083.8|1086|1084.3|1085.5|1083.5|5
1649170430000|2022-04-05 14:53:50|1085.8|1083.5|1085.3|1083|1085.8|1084|1085|1083|2
1649170440000|2022-04-05 14:54:00|1085|1083.3|1084|1082|1085.3|1083.3|1083|1081.5|1
1649170450000|2022-04-05 14:54:10|1084.5|1082.3|1084|1082.5|1085|1082.8|1084|1082.3|0
1649170460000|2022-04-05 14:54:20|1083.8|1082.3|1084.5|1082.8|1084.8|1083|1083.8|1082.3|3
1649170470000|2022-04-05 14:54:30|1084.3|1082.5|1085.8|1083.8|1086|1084|1084.3|1082.5|2
1649170480000|2022-04-05 14:54:40|1086|1083.5|1086|1084|1086|1084|1086|1083.5|0
1649170490000|2022-04-05 14:54:50|1086.3|1084.3|1086.3|1084.3|1086.5|1084.5|1086|1084|1
1649170500000|2022-04-05 14:55:00|1086|1084|1085.3|1083.3|1086.3|1084.3|1085.3|1083.3|6
1649170510000|2022-04-05 14:55:10|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.3|1083|0
1649170520000|2022-04-05 14:55:20|1085.3|1083.3|1084.5|1082.5|1085.3|1083.3|1084.5|1082.5|0
1649170530000|2022-04-05 14:55:30|1085.5|1083.3|1085.5|1083.3|1085.5|1083.3|1084.8|1082.5|0
1649170540000|2022-04-05 14:55:40|1085.3|1083|1085.3|1083|1085.5|1083.3|1085|1082.8|0
1649170550000|2022-04-05 14:55:50|1085|1083.3|1085.3|1083.3|1085.3|1083.3|1084.8|1083|0
1649170560000|2022-04-05 14:56:00|1085|1083.5|1083.8|1082|1085.3|1083.5|1083.8|1082|0
1649170570000|2022-04-05 14:56:10|1083.3|1081.8|1084.5|1082.3|1084.5|1082.3|1083.3|1081.5|2
1649170580000|2022-04-05 14:56:20|1085.3|1082.5|1084.8|1082.8|1085.3|1083.3|1084.5|1082.5|0
1649170590000|2022-04-05 14:56:30|1085.3|1083|1085.5|1083.5|1085.5|1083.5|1085.3|1083|12
1649170600000|2022-04-05 14:56:40|1085.3|1083.3|1085.5|1083.5|1086|1084|1085.3|1083.3|0
1649170610000|2022-04-05 14:56:50|1085.3||1085.3||1085.3||1085.3||0
1649170620000|2022-04-05 14:57:00|1085|1083.8|1084.8|1082.8|1085|1083.8|1084.8|1082.5|2
1649170630000|2022-04-05 14:57:10|1085|1083|1084.5|1082.3|1085.3|1083|1084.5|1082.3|2
1649170640000|2022-04-05 14:57:20||1082.5||1082.5||1082.8||1082.5|0
1649170650000|2022-04-05 14:57:30||1082.3||1082.5||1082.5||1082.3|1
1649170660000|2022-04-05 14:57:40|1084.3|1082.3|1084.5|1082.5|1084.5|1082.5|1084.3|1082|0
1649170670000|2022-04-05 14:57:50|1084.8|1082.8|1084.8|1082.8|1085|1082.8|1084.8|1082.8|0
1649170680000|2022-04-05 14:58:00|1084.5|1082.5|1084|1081.8|1084.5|1082.5|1083.8|1081.5|0
1649170690000|2022-04-05 14:58:10|1083.8|1082|1083.5|1081.5|1084|1082|1083.5|1081.5|0
1649170700000|2022-04-05 14:58:20|1083.8|1081.8|1084.3|1082.5|1084.5|1082.5|1083.8|1081.5|0
1649170710000|2022-04-05 14:58:30|1084|1082.3|1084|1082|1084.3|1082.3|1084|1082|0
1649170720000|2022-04-05 14:58:40|1084.3|1082.3|1084.5|1082.5|1084.5|1082.8|1084|1082.3|5
1649170730000|2022-04-05 14:58:50|1084.8|1082.8|1084.8|1082.8|1084.8|1083|1084.5|1082.5|25
1649170740000|2022-04-05 14:59:00|1084.5|1082.5|1084.8|1083.5|1084.8|1083.5|1084.5|1082.5|40
1649170750000|2022-04-05 14:59:10|1085.3|1083|1084.8|1082.8|1085.3|1083|1084.8|1082.8|8
1649170760000|2022-04-05 14:59:20|1084.3|1083|1084.3|1082.5|1084.3|1083|1084.3|1082.5|4
1649170770000|2022-04-05 14:59:30|1084.8|1083|1084.8|1082.8|1084.8|1083|1084.8|1082.8|0
1649170780000|2022-04-05 14:59:40|1084.3|1083|1084.3|1082.5|1084.5|1083.5|1084.3|1082.5|3
1649170790000|2022-04-05 14:59:50|1084.5|1082.3|1084.5|1082.5|1084.5|1082.5|1084.5|1082.3|0
1649170800000|2022-04-05 15:00:00|1084.3|1082.3|1083.5|1081.8|1084.3|1082.3|1083.5|1081.8|0
1649170810000|2022-04-05 15:00:10|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.5|0
1649170820000|2022-04-05 15:00:20|1082.3|1080.5|1083|1081.5|1083.8|1082|1082.3|1080.5|1
1649170830000|2022-04-05 15:00:30|1083.3|1081|1083|1081|1083.5|1081.8|1083|1081|4
1649170840000|2022-04-05 15:00:40|1082.8|1081.3|1082.8|1081.3|1083|1081.3|1082.8|1080.8|2
1649170850000|2022-04-05 15:00:50|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.3|1
1649170860000|2022-04-05 15:01:00|1082.8|1081.8|1083.3|1081.5|1083.5|1081.8|1082.8|1081.5|2
1649170870000|2022-04-05 15:01:10|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|0
1649170880000|2022-04-05 15:01:20|1083|1082|1083.5|1081.5|1083.5|1082|1082.8|1081|1
1649170890000|2022-04-05 15:01:30|1083|1081.3|1082.8|1081|1083|1081.3|1082.8|1081|0
1649170900000|2022-04-05 15:01:40|1083.3|1081.5|1083.5|1081.8|1083.8|1082|1083.3|1081.5|0
1649170910000|2022-04-05 15:01:50|1083.8|1082|1083.8|1082|1084.3|1082.5|1083.5|1081.8|11
1649170920000|2022-04-05 15:02:00|1084|1082.3|1084|1081.8|1084|1082.3|1083.5|1081.5|2
1649170930000|2022-04-05 15:02:10|1083.8|1082|1084.3|1082.5|1084.3|1082.5|1083.3|1081.5|6
1649170940000|2022-04-05 15:02:20|1084|1081.8|1083.8|1082|1084|1082|1083.5|1081.8|8
1649170950000|2022-04-05 15:02:30|1084|1082.3|1083|1081.3|1084|1082.5|1083|1081.3|11
1649170960000|2022-04-05 15:02:40|1082.8|1080.8|1082.5|1080.8|1082.8|1081|1082|1080.3|0
1649170970000|2022-04-05 15:02:50|1082.3|1080.5|1082.3|1080.3|1082.3|1080.8|1082.3|1080.3|1
1649170980000|2022-04-05 15:03:00|1082.5|1080.5|1082|1080.3|1082.5|1080.8|1082|1080.3|2
1649170990000|2022-04-05 15:03:10|1081.8|1079.8|1082.3|1080.5|1082.3|1080.5|1081.5|1079.8|0
1649171000000|2022-04-05 15:03:20|1082.8|1080.8|1083|1080.8|1083|1080.8|1082.5|1080.5|0
1649171010000|2022-04-05 15:03:30|1083.3|1081.3|1083|1080.8|1083.3|1081.3|1083|1080.8|1
1649171020000|2022-04-05 15:03:40|1083.8|1081.8|1085.5|1083.5|1085.5|1083.8|1083.5|1081.8|1
1649171030000|2022-04-05 15:03:50|1085.3|1083.3|1085|1082.8|1085.5|1083.5|1085|1082.8|0
1649171040000|2022-04-05 15:04:00|1085.3|1083|1085.3|1083.3|1085.3|1083.3|1085|1083|0
1649171050000|2022-04-05 15:04:10|1085.5|1083.5|1085.8|1083.8|1085.8|1084|1085.5|1083.3|2
1649171060000|2022-04-05 15:04:20|1085.3|1084|1085.3|1083.3|1085.3|1084|1085.3|1083.3|2
1649171070000|2022-04-05 15:04:30|1085.5|1083.8|1085.8|1084.3|1085.8|1084.3|1085.3|1083.5|1
1649171080000|2022-04-05 15:04:40|1085.5|1084|1085.8|1084.5|1086|1084.5|1085.3|1083.8|9
1649171090000|2022-04-05 15:04:50|1086||1086.3||1086.3||1085.8||2
1649171100000|2022-04-05 15:05:00|1086.8|1084.8|1087|1085|1087.3|1085.3|1086.8|1084.8|2
1649171110000|2022-04-05 15:05:10|1086.8|1085.3|1087|1085|1087|1085.3|1086.3|1084.5|0
1649171120000|2022-04-05 15:05:20|1086.8|1085.3|1087.3|1085.3|1087.5|1085.3|1086.8|1085|3
1649171130000|2022-04-05 15:05:30|1087.5|1085.5|1088.5|1086.5|1088.5|1086.8|1087.5|1085.3|17
1649171140000|2022-04-05 15:05:40|1088.3|1086.3|1088.8|1086.8|1088.8|1087|1088.3|1086.3|20
1649171150000|2022-04-05 15:05:50|1088.5|1087.3|1088|1085.8|1089|1087.3|1087.8|1085.8|10
1649171160000|2022-04-05 15:06:00|1087.5|1085.5|1087|1085.3|1087.5|1085.5|1086.8|1085|7
1649171170000|2022-04-05 15:06:10|1087.5|1085.5|1086.3|1084.3|1087.5|1085.8|1086.3|1084.3|3
1649171180000|2022-04-05 15:06:20|1086.5|1084.5|1084.8|1083|1086.5|1084.5|1084.8|1083|0
1649171190000|2022-04-05 15:06:30|1084.5|1082.8|1086|1083.8|1086|1083.8|1084.5|1082.3|1
1649171200000|2022-04-05 15:06:40|1085.8|1084|1086.5|1084.5|1086.5|1084.5|1085.8|1083.8|6
1649171210000|2022-04-05 15:06:50|1086.3|1084.8|1086|1084|1086.3|1085|1085.8|1083.8|0
1649171220000|2022-04-05 15:07:00|1086.3|1084.3|1085.8|1083.8|1086.3|1084.5|1085.8|1083.8|15
1649171230000|2022-04-05 15:07:10|1086|1083.5|1085|1083|1086|1083.8|1085|1083|3
1649171240000|2022-04-05 15:07:20|1084.8|1082.8|1083.8|1081.8|1084.8|1082.8|1083.8|1081.8|0
1649171250000|2022-04-05 15:07:30|1083.5|1082.8|1084.5|1082.5|1084.5|1082.8|1083.5|1082.5|9
1649171260000|2022-04-05 15:07:40||1082.8||1083||1083||1082.8|15
1649171270000|2022-04-05 15:07:50|1085.3|1083.5|1085.8|1084|1086|1084.3|1085|1083.5|20
1649171280000|2022-04-05 15:08:00|1085.5|1083.8|1085|1083.3|1085.5|1083.8|1085|1083.3|14
1649171290000|2022-04-05 15:08:10||1083||1083.3||1083.3||1083|1
1649171300000|2022-04-05 15:08:20|1085.5|1083.8|1086|1084.3|1086|1084.3|1085.3|1083.8|0
1649171310000|2022-04-05 15:08:30|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|0
1649171320000|2022-04-05 15:08:40|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1649171330000|2022-04-05 15:08:50|1086.5|1084.8|1086.5|1084.5|1086.5|1084.8|1086.3|1084.3|0
1649171340000|2022-04-05 15:09:00|1086.3|1084.8|1087.8|1086|1087.8|1086|1086.3|1084.8|17
1649171350000|2022-04-05 15:09:10|1088|1086.3|1089|1087|1089.3|1087.3|1088|1086.3|6
1649171360000|2022-04-05 15:09:20|1088.5|1086.8|1088.5|1086.8|1088.8|1086.8|1088.3|1086.5|10
1649171370000|2022-04-05 15:09:30|1089.3|1086.5|1089.8|1087.8|1090.3|1088.3|1089.3|1086.5|39
1649171380000|2022-04-05 15:09:40|1090.3|1088|1089.5|1087.5|1090.3|1088.3|1089.5|1087.5|16
1649171390000|2022-04-05 15:09:50|1089.8|1087.8|1089.3|1087.8|1089.8|1087.8|1089|1087.3|10
1649171400000|2022-04-05 15:10:00|1089.5|1087.5|1089|1087.3|1089.5|1088|1089|1087.3|7
1649171410000|2022-04-05 15:10:10|1088.8|1087|1087|1085|1089|1087.3|1087|1084.8|4
1649171420000|2022-04-05 15:10:20|1087.8|1085.3|1087|1085|1088|1086|1087|1084.8|0
1649171430000|2022-04-05 15:10:30|1087.3|1085.3|1086.8|1084.8|1087.3|1085.3|1086.5|1084.5|0
1649171440000|2022-04-05 15:10:40|1087|1085|1087|1085.3|1087|1085.5|1087|1084.8|15
1649171450000|2022-04-05 15:10:50|1086.8|1085|1086.8|1085|1086.8|1085|1086.3|1084.5|1
1649171460000|2022-04-05 15:11:00|1086.5|1084.8|1086.8|1084.8|1087|1085|1086.5|1084.5|1
1649171470000|2022-04-05 15:11:10|1087|1085|1086|1084.3|1087|1085|1086|1084|1
1649171480000|2022-04-05 15:11:20|1085.8|1084|1085.8|1084|1085.8|1084.3|1085.5|1083.8|6
1649171490000|2022-04-05 15:11:30|1086.3|1083.8|1087|1085.3|1087|1085.3|1086.3|1083.8|2
1649171500000|2022-04-05 15:11:40|1086.5|1084.3|1087.3|1085.3|1087.3|1085.3|1086.3|1084.3|3
1649171510000|2022-04-05 15:11:50|1087|1085|1086.5|1084.3|1087|1085.3|1086.5|1084.3|0
1649171520000|2022-04-05 15:12:00|1086.3||1086.5||1086.5||1086.3||0
1649171530000|2022-04-05 15:12:10|1086|1084.5|1085.5|1083.5|1086|1084.5|1085.5|1083.3|0
1649171540000|2022-04-05 15:12:20|1085.8|1083.8|1085.5|1083.3|1085.8|1083.8|1085.5|1083.3|10
1649171550000|2022-04-05 15:12:30|1085.3|1083.5|1085.5|1083.8|1086.3|1084.5|1085.3|1083.3|0
1649171560000|2022-04-05 15:12:40|1085.8|1084|1086|1084|1086|1084|1085.8|1083.8|20
1649171570000|2022-04-05 15:12:50|1085.8|1084.3|1085.8|1084|1086|1084.3|1085.8|1083.8|0
1649171580000|2022-04-05 15:13:00|1086|1083.8|1086.8|1084.8|1086.8|1084.8|1085.8|1083.8|10
1649171590000|2022-04-05 15:13:10|1086.5|1085.3|1087.5|1085.8|1087.5|1085.8|1086.5|1085.3|8
1649171600000|2022-04-05 15:13:20|1088|1086|1089|1087|1089|1087.3|1087.8|1085.8|13
1649171610000|2022-04-05 15:13:30|1088.8|1087.3|1089.5|1087.3|1089.5|1087.5|1088.8|1087.3|5
1649171620000|2022-04-05 15:13:40|1090.3|1087.5|1090.8|1088.8|1090.8|1088.8|1090.3|1087.5|11
1649171630000|2022-04-05 15:13:50|1090.5|1088.5|1090.3|1088.5|1090.5|1088.5|1090|1088.5|0
1649171640000|2022-04-05 15:14:00|1090|1088.8|1091.8|1090|1092|1090.3|1090|1088.8|38
1649171650000|2022-04-05 15:14:10|1091.5|1089.8|1091.8|1089.8|1091.8|1089.8|1091|1089|10
1649171660000|2022-04-05 15:14:20|1091.5|1089.5|1092.3|1090.3|1092.8|1090.8|1091.5|1089.5|5
1649171670000|2022-04-05 15:14:30|1092|1090|1092|1090.3|1092.8|1090.5|1091.8|1090|48
1649171680000|2022-04-05 15:14:40|1092.3|1090.5|1092|1090.3|1092.3|1090.5|1091.5|1090|8
1649171690000|2022-04-05 15:14:50|1092.3|1090|1092.3|1090.3|1092.3|1090.5|1092|1090|10
1649171700000|2022-04-05 15:15:00|1092.5|1090.5|1093.5|1091.3|1093.5|1091.5|1092.5|1090.3|3
1649171710000|2022-04-05 15:15:10|1093.3|1091.5|1093|1091.3|1093.5|1091.5|1092.5|1090.8|0
1649171720000|2022-04-05 15:15:20|1092.8|1091|1092.5|1090.8|1092.8|1091.3|1092.3|1090.8|2
1649171730000|2022-04-05 15:15:30|1092.8|1090.5|1092.5|1090.5|1092.8|1090.8|1092.3|1090.5|24
1649171740000|2022-04-05 15:15:40|1092.3|1090.8|1093|1091|1093|1091|1092.3|1090.5|9
1649171750000|2022-04-05 15:15:50|1093.5|1090.8|1093.5|1092.3|1094|1092.3|1092.8|1090.8|4
1649171760000|2022-04-05 15:16:00|1093.8|1092|1093.5|1091.3|1093.8|1092|1093.3|1091.3|35
1649171770000|2022-04-05 15:16:10|1093.3|1091.5|1091.5|1089.5|1093.3|1091.5|1091.5|1089.5|25
1649171780000|2022-04-05 15:16:20|1091.3|1088|1089.8|1088|1091.5|1088|1089.8|1088|4
1649171790000|2022-04-05 15:16:30|1089.5|1087.5|1088.5|1086.8|1090.3|1088.3|1088.5|1086.8|9
1649171800000|2022-04-05 15:16:40|1088.3|1086.5|1089.8|1087.8|1089.8|1087.8|1088.3|1086.3|26
1649171810000|2022-04-05 15:16:50|1090.3|1088.3|1089.3|1087.8|1090.5|1088.5|1089.3|1087.8|8
1649171820000|2022-04-05 15:17:00|1089.5|1088|1092.5|1091|1092.5|1091|1089.5|1087.5|14
1649171830000|2022-04-05 15:17:10|1092.3|1090.5|1092.8|1090.8|1092.8|1090.8|1092.3|1090|0
1649171840000|2022-04-05 15:17:20|1093|1091|1093|1091|1093|1091.3|1093|1090.8|4
1649171850000|2022-04-05 15:17:30|1092.8|1091.3|1092.8|1091|1093|1091.3|1092.5|1090.8|0
1649171860000|2022-04-05 15:17:40|1093|1090.8|1093.3|1091.5|1093.5|1091.8|1093|1090.8|7
1649171870000|2022-04-05 15:17:50|1093|1091.3|1093|1091|1093|1091.3|1092.8|1091|0
1649171880000|2022-04-05 15:18:00|1093.5|1091.3|1093|1091.3|1093.8|1091.8|1092.8|1091|26
1649171890000|2022-04-05 15:18:10|1092.8|1091|1092.5|1090.5|1093|1091.3|1092.3|1090.5|0
1649171900000|2022-04-05 15:18:20|1092.3|1090.8|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|0
1649171910000|2022-04-05 15:18:30|1092||1092||1092.5||1092||13
1649171920000|2022-04-05 15:18:40|1092.3|1091|1092.5|1090.8|1092.8|1091|1092.3|1090.5|2
1649171930000|2022-04-05 15:18:50|1092.3|1090.5|1092|1090|1092.8|1090.8|1091.8|1090|14
1649171940000|2022-04-05 15:19:00|1092.3|1090.3|1092.8|1091|1093|1091|1092|1090.3|12
1649171950000|2022-04-05 15:19:10|1092.5|1090.8|1094.3|1092.5|1094.3|1092.5|1092.5|1090.8|13
1649171960000|2022-04-05 15:19:20|1094.5|1092.8|1094.5|1092.8|1094.5|1093|1094.3|1092.8|10
1649171970000|2022-04-05 15:19:30|1094.8|1093|1095.5|1093.8|1095.8|1094|1094.5|1092.8|26
1649171980000|2022-04-05 15:19:40|1095.8|1094|1095.8|1094|1095.8|1094.5|1095.8|1094|17
1649171990000|2022-04-05 15:19:50|1095.5|1093.8|1095.8|1093.8|1095.8|1093.8|1095.3|1093.3|4
1649172000000|2022-04-05 15:20:00|1095.5|1093.5|1095.3|1093.5|1095.5|1093.8|1095|1093.5|6
1649172010000|2022-04-05 15:20:10|1095|1093|1095.3|1093.8|1095.5|1093.8|1095|1093|25
1649172020000|2022-04-05 15:20:20|1095.5|1093.5|1095|1093.5|1095.5|1093.8|1095|1093.3|9
1649172030000|2022-04-05 15:20:30|1095.3|1093.3|1095|1093|1095.3|1093.3|1094.8|1092.8|11
1649172040000|2022-04-05 15:20:40|1094.5|1092.8|1094.5|1092.8|1095.3|1093.3|1094.3|1092.5|14
1649172050000|2022-04-05 15:20:50|1094.3|1092.5|1094.5|1093|1094.8|1093|1094.3|1092.5|4
1649172060000|2022-04-05 15:21:00|1094.3|1092.5|1094.3|1092.3|1094.3|1092.8|1094|1092.3|19
1649172070000|2022-04-05 15:21:10|1094|1092.5|1094.3|1092.3|1094.5|1092.8|1094|1092.3|24
1649172080000|2022-04-05 15:21:20|1094|1092|1092.5|1091|1094|1092.5|1092.5|1091|4
1649172090000|2022-04-05 15:21:30|1092.8|1090.5|1091.8|1090|1092.8|1090.5|1091.5|1089.5|56
1649172100000|2022-04-05 15:21:40|1091.5|1090.3|1093|1091.3|1093|1091.3|1091.5|1090.3|3
1649172110000|2022-04-05 15:21:50|1093.3|1091.5|1092|1090.5|1093.3|1091.5|1092|1090.5|18
1649172120000|2022-04-05 15:22:00|1091.8|1090|1092.8|1091.3|1093|1091.3|1091.8|1090|12
1649172130000|2022-04-05 15:22:10|1093|1091.5|1092.5|1090.3|1093.3|1091.5|1092.3|1090.3|1
1649172140000|2022-04-05 15:22:20|1092.3|1090.5|1091|1089.3|1092.3|1090.5|1090.8|1089.3|23
1649172150000|2022-04-05 15:22:30|1091.3|1089|1090.3|1088.5|1091.3|1089|1090.3|1088.5|0
1649172160000|2022-04-05 15:22:40|1090.5|1088.8|1090.5|1089|1091.3|1089.3|1090.5|1088.8|5
1649172170000|2022-04-05 15:22:50|1090.8|1088.8|1090|1087.8|1091|1089|1089.5|1087.5|1
1649172180000|2022-04-05 15:23:00|1089.5|1087.5|1090.8|1088.8|1090.8|1088.8|1089.5|1087.5|17
1649172190000|2022-04-05 15:23:10|1090.3|1089|1089.5|1087.5|1090.8|1089|1089.3|1087.5|12
1649172200000|2022-04-05 15:23:20|1089.3|1087.8|1089.5|1087.5|1089.5|1087.8|1089|1087.5|4
1649172210000|2022-04-05 15:23:30|1089.3|1087.8|1089.5|1088|1090|1088.3|1089.3|1087.5|1
1649172220000|2022-04-05 15:23:40|1089.8|1087.5|1089.5|1087.5|1089.8|1087.8|1089.3|1087.5|1
1649172230000|2022-04-05 15:23:50|1089.3|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.8|0
1649172240000|2022-04-05 15:24:00|1089.3|1087.5|1088.8|1087|1089.5|1087.5|1088.5|1086.8|18
1649172250000|2022-04-05 15:24:10|1088.5|1087.5|1089|1086.8|1089.5|1087.8|1088.5|1086.5|4
1649172260000|2022-04-05 15:24:20|1088.8|1086.5|1088.5|1086.5|1089|1086.5|1088.5|1086.5|0
1649172270000|2022-04-05 15:24:30|1088.8|1086.8|1088.5|1087|1089|1087.3|1088.5|1086.8|6
1649172280000|2022-04-05 15:24:40|1088.3|1086.8|1088|1086.3|1088.5|1086.8|1088|1086|20
1649172290000|2022-04-05 15:24:50|1088.3|1086|1087|1085|1088.3|1086.3|1087|1085|10
1649172300000|2022-04-05 15:25:00|1087.3|1085.3|1087|1085.5|1087.8|1086|1086.8|1085|4
1649172310000|2022-04-05 15:25:10|1086.8|1085.3|1087.5|1085.5|1087.5|1085.5|1086.8|1085|8
1649172320000|2022-04-05 15:25:20|1087.3|1085.8|1087.3|1086|1087.8|1086|1087.3|1085.5|4
1649172330000|2022-04-05 15:25:30|1087.5|1085.8|1087|1085.5|1087.5|1085.8|1086.8|1085.5|2
1649172340000|2022-04-05 15:25:40|1087.3|1085.8|1087.5|1085.8|1087.8|1085.8|1087|1085.5|19
1649172350000|2022-04-05 15:25:50|1087.8|1085.5|1087.8|1086|1088.3|1086.5|1087.5|1085.5|12
1649172360000|2022-04-05 15:26:00|1087.5|1086.3|1087.3|1085.3|1087.8|1086.3|1087.3|1085.3|17
1649172370000|2022-04-05 15:26:10|1087.5|1085.5|1087|1085.3|1087.5|1085.5|1087|1085.3|8
1649172380000|2022-04-05 15:26:20|1086.8|1085.5|1087.5|1085.5|1087.5|1085.5|1086.8|1085.5|0
1649172390000|2022-04-05 15:26:30|1087.8|1085.8|1088.8|1087|1088.8|1087|1087.8|1085.8|0
1649172400000|2022-04-05 15:26:40|1088.5|1086.8|1088.8|1086.8|1088.8|1087|1088.3|1086.5|20
1649172410000|2022-04-05 15:26:50|1088.5|1086.5|1088.5|1086.5|1089|1086.8|1088.5|1086.5|1
1649172420000|2022-04-05 15:27:00|1088.3|1086.8|1088|1086.5|1088.5|1086.8|1088|1086|4
1649172430000|2022-04-05 15:27:10|1087.8|1085.8|1086.8|1085|1087.8|1085.8|1086.8|1085|3
1649172440000|2022-04-05 15:27:20|1087|1084.8|1086.5|1084.5|1087|1084.8|1086.3|1084.5|2
1649172450000|2022-04-05 15:27:30|1086.8|1084.8|1086|1084.5|1086.8|1084.8|1086|1084.5|35
1649172460000|2022-04-05 15:27:40|1085.8|1084.8|1086.5|1084.5|1086.5|1084.8|1085.8|1084.5|14
1649172470000|2022-04-05 15:27:50|1086.3|1084.8|1086.3|1084.5|1086.3|1085.3|1086|1084.5|6
1649172480000|2022-04-05 15:28:00|1086|1084.8|1085.3|1083.8|1086.3|1084.8|1085.3|1083.5|40
1649172490000|2022-04-05 15:28:10|1085.5|1084|1085.3|1083.8|1085.8|1084|1085|1083.8|21
1649172500000|2022-04-05 15:28:20|1084.5|1082.5|1083.3|1081.8|1084.5|1082.8|1083|1081.5|95
1649172510000|2022-04-05 15:28:30|1082.3|1081.5|1083.8|1082.3|1084.3|1082.8|1082.3|1080.8|58
1649172520000|2022-04-05 15:28:40|1083.5|1082|1083.5|1082|1083.5|1082.3|1082.8|1081.3|62
1649172530000|2022-04-05 15:28:50|1083.8|1081.5|1082|1080.3|1083.8|1081.5|1081.5|1079.8|94
1649172540000|2022-04-05 15:29:00|1081.8|1079.8|1079.8|1078|1081.8|1080|1079.8|1078|66
1649172550000|2022-04-05 15:29:10|1079.5|1078.3|1080.3|1078.8|1080.8|1079.3|1079.5|1078|42
1649172560000|2022-04-05 15:29:20|1079.3|1077.8|1079.8|1078.3|1080.8|1078.8|1079|1077.8|44
1649172570000|2022-04-05 15:29:30|1079.3|1078.5|1078.3|1076.8|1080|1078.5|1077.8|1076.5|45
1649172580000|2022-04-05 15:29:40|1078.5|1076.5|1077.8|1076.3|1078.5|1077|1077.8|1075.8|52
1649172590000|2022-04-05 15:29:50|1078.3|1076.5|1079|1077|1079.5|1077.5|1077.3|1075.8|62
1649172600000|2022-04-05 15:30:00|1079.5|1077.3|1079.8|1078.3|1080.8|1079.3|1079|1076.8|10
1649172610000|2022-04-05 15:30:10|1079.5|1077.5|1079.3|1077.3|1079.8|1077.8|1078.8|1077.3|22
1649172620000|2022-04-05 15:30:20|1079|1077|1079.8|1077.8|1079.8|1078|1079|1077|11
1649172630000|2022-04-05 15:30:30|1078.3|1077.5|1078.3|1076.8|1078.3|1077.5|1078.3|1076|47
1649172640000|2022-04-05 15:30:40|1078|1076.5|1078.3|1076.5|1078.3|1076.5|1077.5|1075.8|6
1649172650000|2022-04-05 15:30:50|1078|1076.3|1078.5|1076.8|1078.5|1076.8|1078|1076.3|1
1649172660000|2022-04-05 15:31:00|1078.3|1076|1076.8|1075.3|1078.3|1076.3|1076.8|1075.3|8
1649172670000|2022-04-05 15:31:10|1078|1076|1079|1077|1079.5|1077.8|1078|1076|1
1649172680000|2022-04-05 15:31:20|1079.5|1077.3|1079.3|1077.8|1079.8|1078|1079.3|1077|8
1649172690000|2022-04-05 15:31:30|1079.5|1077.5|1078.3|1076.5|1079.5|1077.5|1078.3|1076.5|1
1649172700000|2022-04-05 15:31:40|1078|1076.3|1077.8|1075.8|1078|1076.3|1077.5|1075.8|6
1649172710000|2022-04-05 15:31:50|1077.5||1077.5||1077.8||1077.3||0
1649172720000|2022-04-05 15:32:00|1078|1076|1079|1077.3|1079|1077.3|1078|1076|9
1649172730000|2022-04-05 15:32:10|1078.8|1077|1079.3|1077|1079.3|1077.3|1078.8|1076.8|2
1649172740000|2022-04-05 15:32:20|1079|1076.8|1079|1077|1079.5|1077.5|1078.8|1076.5|1
1649172750000|2022-04-05 15:32:30|1078.8|1077.5|1078.5|1076.8|1079.3|1077.5|1078.5|1076.8|0
1649172760000|2022-04-05 15:32:40|1078.3|1076.5|1078.3|1076|1078.3|1076.5|1077.8|1076|6
1649172770000|2022-04-05 15:32:50|1078.5|1076.5|1079|1076.8|1079|1076.8|1078.3|1076.3|0
1649172780000|2022-04-05 15:33:00|1079.3|1077|1079|1077.3|1080|1077.8|1079|1077|1
1649172790000|2022-04-05 15:33:10|1079.3|1076.3|1076.5|1074.5|1079.3|1076.3|1076.5|1074.5|29
1649172800000|2022-04-05 15:33:20|1076.3|1074.3|1076.3|1074.3|1076.3|1074.3|1075|1073|11
1649172810000|2022-04-05 15:33:30|1076|1074|1076.5|1074.5|1076.5|1074.5|1074.8|1072.5|5
1649172820000|2022-04-05 15:33:40|1076.3|1074.3|1076.5|1074.8|1076.5|1074.8|1075.8|1074|1
1649172830000|2022-04-05 15:33:50|1076.3|1074.5|1076|1074|1076.5|1075|1075.8|1074|0
1649172840000|2022-04-05 15:34:00|1076.3|1074.3|1076|1074|1076.5|1074.5|1075.8|1074|0
1649172850000|2022-04-05 15:34:10|1076.3|1074.3|1075.8|1074|1076.5|1074.8|1075.8|1073.8|0
1649172860000|2022-04-05 15:34:20|1076|1074.3|1076.3|1074.3|1076.3|1074.3|1075.8|1073.8|0
1649172870000|2022-04-05 15:34:30|1076|1074|1075.8|1074|1076.3|1074.3|1075.5|1073.8|0
1649172880000|2022-04-05 15:34:40|1075.3|1073.8|1075.5|1073.8|1076|1073.8|1075.3|1073.3|2
1649172890000|2022-04-05 15:34:50|1075.3|1073.5|1075|1073.3|1075.3|1074|1075|1073.3|23
1649172900000|2022-04-05 15:35:00|1075.3|1073|1075.3|1073.3|1076|1073.8|1075|1073|44
1649172910000|2022-04-05 15:35:10|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|0
1649172920000|2022-04-05 15:35:20|1075.8|1073.8|1074.8|1073|1076|1073.8|1074.8|1073|5
1649172930000|2022-04-05 15:35:30|1074.3|1072.5|1075|1073|1075|1073|1074.3|1072.3|5
1649172940000|2022-04-05 15:35:40|1074.8|1072.8|1074.8|1073.3|1075|1073.3|1074.3|1072.3|0
1649172950000|2022-04-05 15:35:50|1075|1073|1075.3|1073.5|1075.3|1073.5|1075|1073|0
1649172960000|2022-04-05 15:36:00|1075.5|1073.8|1078.3|1076.3|1078.3|1076.3|1075.5|1073.8|9
1649172970000|2022-04-05 15:36:10|1078|1076|1078.5|1076.5|1078.5|1076.5|1078|1075.8|3
1649172980000|2022-04-05 15:36:20|1078.3|1076.8|1078.3|1076.3|1078.3|1076.8|1078|1076|1
1649172990000|2022-04-05 15:36:30|1078.8|1076.8|1079.3|1077|1079.3|1077.3|1078.8|1076.5|2
1649173000000|2022-04-05 15:36:40|1079.5|1077.3|1080.8|1078.8|1081.3|1079.3|1079.5|1077.3|21
1649173010000|2022-04-05 15:36:50|1081|1078.5|1080.8|1078.8|1081.3|1078.8|1080.5|1078.5|0
1649173020000|2022-04-05 15:37:00|1080.5|1078.5|1081.8|1079.5|1081.8|1079.8|1080.5|1078.5|0
1649173030000|2022-04-05 15:37:10||1080||1079.8||1080||1079.8|0
1649173040000|2022-04-05 15:37:20|1082.5|1080|1082.3|1080.3|1082.8|1080.8|1082|1079.8|31
1649173050000|2022-04-05 15:37:30|1081.8|1080|1081.3|1079.5|1082|1080.3|1081.3|1079.5|1
1649173060000|2022-04-05 15:37:40|1081|1078.8|1080.5|1078.5|1081|1079|1080|1078|1
1649173070000|2022-04-05 15:37:50|1080.8|1078.3|1080.5|1078.3|1080.8|1078.8|1080|1078|0
1649173080000|2022-04-05 15:38:00|1080|1078|1079.5|1077.3|1080.3|1078|1079.3|1077|0
1649173090000|2022-04-05 15:38:10|1079.3|1077|1077.3|1075|1079.5|1077.3|1077|1074.8|1
1649173100000|2022-04-05 15:38:20|1077|1074.8|1077.3|1075|1077.3|1075|1077|1074.8|0
1649173110000|2022-04-05 15:38:30|1077|1074.8|1078|1075.5|1078|1075.5|1077|1074.8|0
1649173120000|2022-04-05 15:38:40|1077.3|1075|1077.5|1075.8|1077.5|1075.8|1076.8|1074.8|1
1649173130000|2022-04-05 15:38:50|1077.3|1075.5|1077.5|1075.5|1077.5|1075.8|1077.3|1075.3|0
1649173140000|2022-04-05 15:39:00|1077.8|1075.3|1077.5|1075.5|1078|1075.8|1077.5|1075.3|0
1649173150000|2022-04-05 15:39:10|1078|1075.8|1077.3|1075|1078|1075.8|1077|1075|0
1649173160000|2022-04-05 15:39:20|1077.5|1075.8|1077.5|1075.8|1077.8|1075.8|1077|1075.5|0
1649173170000|2022-04-05 15:39:30|1077.3|1075.5|1077.8|1075.8|1077.8|1075.8|1077|1075|3
1649173180000|2022-04-05 15:39:40|1078.3|1076.3|1079.5|1077.8|1080|1077.8|1078|1076.3|0
1649173190000|2022-04-05 15:39:50|1079.3|1077|1080|1077.8|1080.5|1078.3|1079.3|1077|1
1649173200000|2022-04-05 15:40:00|1080.5|1078|1080|1078|1080.5|1078.3|1079.8|1077.8|0
1649173210000|2022-04-05 15:40:10|1080.3|1077.8|1080|1078|1080.3|1078|1080|1077.8|0
1649173220000|2022-04-05 15:40:20|1079.5|1077.3|1079.8|1077.3|1079.8|1077.5|1079.3|1077.3|1
1649173230000|2022-04-05 15:40:30|1080|1077.8|1080.3|1078.3|1080.3|1078.3|1080|1077.8|0
1649173240000|2022-04-05 15:40:40|1080.8|1078.8|1079.8|1077.8|1081|1078.8|1079.8|1077.5|0
1649173250000|2022-04-05 15:40:50|1080|1078|1079.8|1077.5|1080.3|1078.5|1079.5|1077.3|1
1649173260000|2022-04-05 15:41:00|1079.3|1077|1079.5|1077.3|1079.8|1077.5|1079.3|1077|3
1649173270000|2022-04-05 15:41:10|1079.8|1077.5|1080|1077.8|1080|1077.8|1079.8|1077.5|0
1649173280000|2022-04-05 15:41:20|1080.3|1078|1080|1078.3|1080.3|1078.5|1080|1077.8|2
1649173290000|2022-04-05 15:41:30|1079.8|1078|1079.3|1077.5|1080|1078.5|1078.8|1077.5|14
1649173300000|2022-04-05 15:41:40|1079|1077.8|1079.3|1077.8|1079.5|1077.8|1079|1077.5|12
1649173310000|2022-04-05 15:41:50|1079|1077.5|1078.3|1076.3|1079.5|1077.5|1078.3|1076|17
1649173320000|2022-04-05 15:42:00|1078|1076|1075.5|1073.3|1078.3|1076.3|1075.5|1073.3|16
1649173330000|2022-04-05 15:42:10|1075.3|1073.5|1075.3|1072.8|1075.5|1073.8|1075|1072.8|1
1649173340000|2022-04-05 15:42:20|1075|1073|1075|1072.8|1075.3|1073.5|1074|1071.8|0
1649173350000|2022-04-05 15:42:30|1075.3|1073.3|1075.3|1073.5|1075.8|1073.8|1075.3|1073.3|5
1649173360000|2022-04-05 15:42:40|1075|1073.3|1074.3|1071.8|1075|1073.3|1074|1071.5|15
1649173370000|2022-04-05 15:42:50|1074.5|1072|1073|1071.5|1074.5|1072|1073|1071.5|22
1649173380000|2022-04-05 15:43:00|1073.3|1071|1072.8|1070.5|1073.5|1071.3|1072|1070.3|70
1649173390000|2022-04-05 15:43:10|1073|1070.8|1074.3|1071.8|1074.3|1071.8|1072.8|1070.8|6
1649173400000|2022-04-05 15:43:20|1074|1071.5|1074.3|1071.8|1074.5|1072.3|1074|1071.5|1
1649173410000|2022-04-05 15:43:30|1074|1071.5|1073.8|1071.8|1074.3|1072|1073.8|1071.5|0
1649173420000|2022-04-05 15:43:40|1074|1072.3|1074.3|1072|1074.5|1072.8|1073.8|1072|15
1649173430000|2022-04-05 15:43:50|1072.8|1071.8|1072.5|1070.5|1072.8|1071.8|1072.5|1070.5|0
1649173440000|2022-04-05 15:44:00|1072.3|1070.3|1072.8|1070.5|1072.8|1070.5|1071.8|1070.3|3
1649173450000|2022-04-05 15:44:10|1072.5|1070.3|1071.8|1070.3|1072.5|1070.5|1071.8|1070.3|34
1649173460000|2022-04-05 15:44:20|1071.5|1069.5|1071.5|1069.5|1071.8|1069.5|1071.5|1069.5|11
1649173470000|2022-04-05 15:44:30|1071.3|1069.3|1070.5|1069.3|1071.3|1069.3|1070.5|1069.3|11
1649173480000|2022-04-05 15:44:40|1071|1067.5|1070|1067.8|1071.8|1067.8|1069.8|1067.5|64
1649173490000|2022-04-05 15:44:50|1069.8|1067.5|1069.8|1067.8|1070|1067.8|1069.3|1067.5|4
1649173500000|2022-04-05 15:45:00|1069.5|1067.5|1069.5|1067.5|1070.3|1068|1069.5|1067.5|1
1649173510000|2022-04-05 15:45:10|1069|1067.3|1069|1067.3|1069|1067.5|1069|1067|10
1649173520000|2022-04-05 15:45:20|1068.8|1067|1068.8|1066.8|1068.8|1067|1068.5|1066.8|11
1649173530000|2022-04-05 15:45:30|1069.3|1067|1069.8|1067.3|1069.8|1067.3|1069.3|1066.8|15
1649173540000|2022-04-05 15:45:40|1070|1067.5|1070.5|1068.5|1070.8|1069|1069.5|1067.5|7
1649173550000|2022-04-05 15:45:50|1070.3|1068.3|1070.5|1068.5|1070.5|1068.8|1069.8|1067.8|3
1649173560000|2022-04-05 15:46:00|1070.3|1068.8|1070|1068.5|1071.5|1068.8|1070|1068.3|5
1649173570000|2022-04-05 15:46:10|1070.3|1068.3|1070.5|1068.3|1070.5|1068.3|1070.3|1067.8|16
1649173580000|2022-04-05 15:46:20|1070.8|1068.8|1070.8|1069|1071|1069.3|1070.3|1068.3|16
1649173590000|2022-04-05 15:46:30|1070.5|1068.5|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|2
1649173600000|2022-04-05 15:46:40|1070|1068.8|1069.8|1067.8|1070.3|1068.8|1069.8|1067.8|10
1649173610000|2022-04-05 15:46:50|1070|1068|1071|1069.5|1072|1070|1069.5|1067.8|7
1649173620000|2022-04-05 15:47:00|1070.5|1069.3|1069.8|1067.8|1070.5|1069.3|1069.8|1067.8|15
1649173630000|2022-04-05 15:47:10|1070|1068|1069.3|1067.5|1070|1068|1068.5|1066.8|17
1649173640000|2022-04-05 15:47:20|1070.3|1067.8|1071|1068.8|1071|1069|1070.3|1067.5|7
1649173650000|2022-04-05 15:47:30|1070.8|1069|1071|1069|1071|1069.3|1070.8|1068.8|3
1649173660000|2022-04-05 15:47:40|1072.3|1069.5|1073.3|1071|1073.3|1071.3|1072.3|1069.5|17
1649173670000|2022-04-05 15:47:50|1073.5|1071.3|1073.8|1071.8|1073.8|1071.8|1073.5|1071.3|0
1649173680000|2022-04-05 15:48:00|1074|1072|1074.3|1072.3|1074.3|1072.3|1073.8|1072|0
1649173690000|2022-04-05 15:48:10|1075.3|1073.3|1074.8|1072.3|1075.3|1073.3|1074.5|1072.3|22
1649173700000|2022-04-05 15:48:20|1074.5|1072.5|1075.3|1073.5|1075.3|1073.5|1074.3|1072.5|3
1649173710000|2022-04-05 15:48:30|1075|1073.3|1074.5|1072.8|1075|1073.3|1074.5|1072.8|0
1649173720000|2022-04-05 15:48:40|1074.3|1072.5|1075|1073|1075|1073.3|1074|1072|6
1649173730000|2022-04-05 15:48:50|1075.3|1073.3|1074.8|1073|1075.3|1073.3|1074.8|1073|0
1649173740000|2022-04-05 15:49:00|1075|1072.8|1075|1072.8|1075|1072.8|1074.8|1072.8|4
1649173750000|2022-04-05 15:49:10|1074.5|1073|1074.8|1073|1075|1073.3|1074.5|1073|3
1649173760000|2022-04-05 15:49:20|1075.3|1073.3|1075|1073.3|1075.3|1073.5|1075|1073.3|1
1649173770000|2022-04-05 15:49:30|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1
1649173780000|2022-04-05 15:49:40||1073.8||1073.5||1073.8||1073.5|0
1649173790000|2022-04-05 15:49:50|1075||1075.3||1075.3||1075||0
1649173800000|2022-04-05 15:50:00|1075|1072.8|1074.5|1072.8|1075|1073|1074.5|1072.8|9
1649173810000|2022-04-05 15:50:10|1074.3|1071.5|1071.8|1069.8|1074.3|1071.5|1071.8|1069.5|20
1649173820000|2022-04-05 15:50:20|1071.3|1070|1072.3|1070|1072.3|1070|1070.5|1069|6
1649173830000|2022-04-05 15:50:30|1072|1069.8|1071.5|1069.8|1072.3|1070.3|1071.5|1069.3|0
1649173840000|2022-04-05 15:50:40|1072|1069.5|1071.3|1069|1072|1069.8|1071|1069|0
1649173850000|2022-04-05 15:50:50|1070.8|1069.3|1071|1069.3|1071|1069.3|1070.8|1069.3|0
1649173860000|2022-04-05 15:51:00|1070.8|1069|1070.5|1068.8|1071|1069.5|1070.3|1068.5|17
1649173870000|2022-04-05 15:51:10|1070.3|1069|1070.3|1068.8|1070.5|1069|1070.3|1068.5|7
1649173880000|2022-04-05 15:51:20|1070.5|1068.5|1070.3|1067.8|1070.5|1069|1070.3|1067.8|20
1649173890000|2022-04-05 15:51:30|1069.8|1068|1069.8|1067.8|1069.8|1068.3|1069.8|1067.5|0
1649173900000|2022-04-05 15:51:40|1070.5|1068|1070.3|1067.8|1070.5|1068.3|1070.3|1067.5|1
1649173910000|2022-04-05 15:51:50|1069.5|1067.5|1070|1068|1070.3|1068.3|1069.5|1067.5|2
1649173920000|2022-04-05 15:52:00|1069.8|1068.3|1069.5|1067.8|1069.8|1068.3|1069.5|1067.5|0
1649173930000|2022-04-05 15:52:10|1069.8|1067.5|1069.5|1067.8|1069.8|1067.8|1069.5|1067.5|0
1649173940000|2022-04-05 15:52:20|1069.3|1068|1069.3|1067.8|1069.3|1068|1069.3|1067.8|5
1649173950000|2022-04-05 15:52:30||1067||1067.3||1067.3||1067|0
1649173960000|2022-04-05 15:52:40|1068.8|1067|1069.3|1067|1069.3|1067|1068.8|1067|2
1649173970000|2022-04-05 15:52:50|1069|1067.3|1068.8|1067|1069|1067.8|1068.8|1067|0
1649173980000|2022-04-05 15:53:00|1068.5|1067.3|1070.3|1068.3|1070.3|1068.3|1068.5|1067|2
1649173990000|2022-04-05 15:53:10|1069.8|1068|1070.3|1068.3|1070.5|1068.3|1069.3|1067.3|1
1649174000000|2022-04-05 15:53:20|1070.5|1068|1070.3|1068.5|1070.5|1068.5|1070.3|1068|1
1649174010000|2022-04-05 15:53:30|1070.5|1068.3|1069.8|1068|1070.5|1068.3|1069.8|1068|0
1649174030000|2022-04-05 15:53:50|1069.5|1067.5|1069.3|1067|1069.5|1067.8|1069.3|1067|9
1649174040000|2022-04-05 15:54:00|1068.8||1068.5||1068.8||1068.5||0
1649174050000|2022-04-05 15:54:10||1066.8||1067||1067||1066.8|1
1649174060000|2022-04-05 15:54:20|1068.3|1067.8|1069.5|1067.8|1069.5|1068|1068.3|1067.8|3
1649174070000|2022-04-05 15:54:30|1069.3|1068|1069.5|1067.8|1069.5|1068|1069.3|1067.3|0
1649174080000|2022-04-05 15:54:40|1069.3|1067.5|1069.3|1067|1069.3|1067.5|1069.3|1066.8|1
1649174090000|2022-04-05 15:54:50|1068|1066.8|1067.8|1065.8|1068.3|1067|1067.8|1065.8|41
1649174100000|2022-04-05 15:55:00||1066.3||1066.3||1066.5||1066.3|6
1649174110000|2022-04-05 15:55:10|1067.5|1066.5|1067.5|1065.8|1067.5|1066.5|1067.5|1065.5|1
1649174120000|2022-04-05 15:55:20|1068.8|1066|1069.3|1067|1069.3|1067|1068.8|1066|10
1649174130000|2022-04-05 15:55:30|1068.8|1067.3|1068.5|1065.8|1069|1067.3|1068.3|1065.8|0
1649174140000|2022-04-05 15:55:40|1068.3|1066|1067.5|1065.8|1068.3|1066.3|1067|1064.8|0
1649174150000|2022-04-05 15:55:50|1067.8|1065.3|1067.8|1065.8|1067.8|1066|1067|1064.8|0
1649174160000|2022-04-05 15:56:00|1068|1065.5|1068.8|1066.8|1069|1067|1068|1065.5|0
1649174170000|2022-04-05 15:56:10|1068.5|1067.3|1068.8|1067|1068.8|1067.3|1068.5|1066.8|1
1649174180000|2022-04-05 15:56:20|1068.5|1066.8|1068.8|1067|1068.8|1067.3|1068.5|1066.8|1
1649174190000|2022-04-05 15:56:30|1068.5|1066.8|1068.5|1067|1068.5|1067|1068.5|1066.8|4
1649174200000|2022-04-05 15:56:40|||||||||1
1649174210000|2022-04-05 15:56:50|1068.3|1066.8|1068.3|1066.5|1068.3|1066.8|1068.3|1066.5|2
1649174220000|2022-04-05 15:57:00|1068|1066.3|1067.8|1065.8|1068.8|1066.8|1067.8|1065.8|1
1649174230000|2022-04-05 15:57:10|1068.3|1066|1068.3|1066|1068.3|1066|1068|1065.8|0
1649174240000|2022-04-05 15:57:20|1068|1065.8|1068.8|1066.8|1069.5|1067.8|1068|1065.8|53
1649174250000|2022-04-05 15:57:30|1068.5|1066.5|1068.8|1066.8|1068.8|1066.8|1068.5|1066.3|0
1649174260000|2022-04-05 15:57:40|1068.5|1066.5|1068.5|1066.5|1068.8|1066.5|1068.3|1066.5|0
1649174270000|2022-04-05 15:57:50|1069|1066.8|1068.5|1066.3|1069|1066.8|1068.5|1066.3|1
1649174280000|2022-04-05 15:58:00|1068|1066.5|1068|1066|1068|1066.5|1068|1066|0
1649174290000|2022-04-05 15:58:10|1069|1066.3|1068.8|1067|1069.3|1067|1068.8|1066.3|5
1649174300000|2022-04-05 15:58:20|1068.5|1066.3|1069|1067.3|1069.3|1067.3|1068.5|1066.3|0
1649174310000|2022-04-05 15:58:30|1068.8|1067|1068.8|1067|1069.3|1067.3|1068.5|1067|11
1649174320000|2022-04-05 15:58:40|1068.5|1066.8|1068.5|1066.8|1068.8|1066.8|1068.5|1066.8|0
1649174330000|2022-04-05 15:58:50|1068.3|1066.5|1068.3|1066.3|1068.3|1066.5|1068.3|1066.3|0
1649174340000|2022-04-05 15:59:00|1068.5|1066.5|1068.5|1066.5|1068.5|1066.5|1068.5|1066.3|0
1649174350000|2022-04-05 15:59:10|1069|1067|1068.5|1066.5|1069|1067|1068.5|1066.5|0
1649174360000|2022-04-05 15:59:20|1068.8|1066.3|1068.3|1066.3|1068.8|1066.3|1068.3|1066|0
1649174370000|2022-04-05 15:59:30|1068|1066|1068|1066|1068.3|1066.3|1068|1065.8|0
1649174380000|2022-04-05 15:59:40|1067.8||1067.8||1067.8||1067.8||0
1649174390000|2022-04-05 15:59:50|1067.5|1066.3|1068|1066|1068.3|1066.3|1067.5|1066|3
1649174400000|2022-04-05 16:00:00|1067.8||1068||1068||1067.8||2
1649174410000|2022-04-05 16:00:10|1067.8|1065.3|1068|1065.8|1068|1065.8|1067.3|1065.3|3
1649174420000|2022-04-05 16:00:20|1067.8|1065.5|1068.5|1066.5|1068.5|1066.5|1067.8|1065.5|0
1649174430000|2022-04-05 16:00:30|1068.3|1066.3|1068.5|1066.8|1068.5|1066.8|1068|1066|1
1649174440000|2022-04-05 16:00:40|1069|1067|1069.8|1068|1069.8|1068|1069|1066.5|4
1649174450000|2022-04-05 16:00:50|1070|1068.3|1069.5|1067.3|1070|1068.3|1069.5|1067.3|0
1649174460000|2022-04-05 16:01:00|1069.3|1067.5|1069.3|1067.5|1069.5|1067.8|1069.3|1067.3|0
1649174470000|2022-04-05 16:01:10|1069.8|1067.8|1069.8|1067.8|1070|1068|1069.8|1067.5|0
1649174480000|2022-04-05 16:01:20|1070.3|1068|1070.5|1068.5|1070.8|1068.8|1070.3|1068|0
1649174490000|2022-04-05 16:01:30|1070.3|1068.8|1071|1069|1071|1069|1070.3|1068.5|14
1649174500000|2022-04-05 16:01:40|1070.8|1069.3|1070.5|1068.5|1070.8|1069.3|1070.5|1068.5|0
1649174510000|2022-04-05 16:01:50|1070.3|1068|1070.5|1068.5|1070.5|1068.8|1069.8|1068|3
1649174520000|2022-04-05 16:02:00|1070.3|1068.8|1069|1067.3|1070.5|1068.8|1069|1067.3|0
1649174530000|2022-04-05 16:02:10|1069.3|1067.8|1069.5|1067.8|1069.8|1068|1069|1067.5|0
1649174540000|2022-04-05 16:02:20|1069.8|1068|1069.5|1068.3|1069.8|1068.3|1069.5|1067.8|0
1649174550000|2022-04-05 16:02:30|1069.8|1068.5|1069.8|1068.3|1070.3|1068.5|1069.8|1067.8|4
1649174560000|2022-04-05 16:02:40|1069.5||1069.8||1069.8||1069.5||1
1649174580000|2022-04-05 16:03:00|1070.3||1069.5||1070.3||1069.5||16
1649174590000|2022-04-05 16:03:10|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1
1649174600000|2022-04-05 16:03:20|1069.5|1067.8|1069|1067.3|1069.5|1067.8|1069|1067.3|1
1649174610000|2022-04-05 16:03:30||1067||1067.5||1067.5||1067|0
1649174620000|2022-04-05 16:03:40|1068.8|1067.3|1069|1067.3|1069|1067.5|1068.8|1067|0
1649174630000|2022-04-05 16:03:50||1067||1067||1067||1067|0
1649174640000|2022-04-05 16:04:00|1069.5|1067.3|1070|1068|1070|1068.5|1069.5|1067.3|17
1649174650000|2022-04-05 16:04:10|1069.5|1067.8|1069.5|1067.8|1069.5|1068.3|1069.5|1067.8|0
1649174660000|2022-04-05 16:04:20|1069.3|1067.5|1069|1066.8|1069.3|1067.5|1068.5|1066.8|6
1649174670000|2022-04-05 16:04:30||1067||1067||1067||1067|0
1649174680000|2022-04-05 16:04:40||1067.3||1067.3||1067.3||1067.3|0
1649174690000|2022-04-05 16:04:50|1069.3|1067|1069.3|1067.5|1070.3|1068.5|1069.3|1067|1
1649174700000|2022-04-05 16:05:00||1067.3||1067.3||1067.5||1067.3|0
1649174710000|2022-04-05 16:05:10|1069|1067|1069.3|1067.3|1069.3|1067.3|1069|1067|0
1649174720000|2022-04-05 16:05:20|1069||1069||1069||1069||0
1649174730000|2022-04-05 16:05:30|1068.5|1067|1068.5|1066.8|1068.8|1067.3|1068.5|1066.5|1
1649174740000|2022-04-05 16:05:40|1068.3|1066.5|1067.8|1066|1068.3|1066.5|1067.8|1066|0
1649174750000|2022-04-05 16:05:50|1068.5|1066.3|1068.8|1067.3|1068.8|1067.3|1068.5|1066.3|6
1649174760000|2022-04-05 16:06:00|1069|1067.8|1069.5|1067.8|1069.8|1067.8|1069|1067.5|0
1649174770000|2022-04-05 16:06:10|1069.8|1068|1069.5|1067.8|1069.8|1068|1069.5|1067.8|2
1649174780000|2022-04-05 16:06:20|1069.8|1068|1069.5|1067.8|1070|1068|1069.5|1067.8|0
1649174790000|2022-04-05 16:06:30|1069.8|1068|1070|1068|1070|1068|1069.8|1067.8|4
1649174800000|2022-04-05 16:06:40|1069.8|1068.3|1070|1068|1070|1068.3|1069.8|1068|24
1649174810000|2022-04-05 16:06:50|1069.5|1067.8|1069.8|1068.3|1070|1068.3|1069.5|1067.8|4
1649174820000|2022-04-05 16:07:00|1070.5|1068.5|1071|1068.8|1071|1068.8|1070.3|1068.3|5
1649174830000|2022-04-05 16:07:10|1070.8|1068.5|1071.3|1069|1071.3|1069.3|1070.8|1068.5|0
1649174840000|2022-04-05 16:07:20|1071|1069.3|1070.8|1069|1071|1069.3|1070.8|1068.8|0
1649174850000|2022-04-05 16:07:30|1071.3|1069.3|1071.8|1069.8|1071.8|1069.8|1071.3|1069.3|0
1649174860000|2022-04-05 16:07:40|1071.5|1069.5|1071|1068.8|1071.8|1069.8|1071|1068.8|0
1649174870000|2022-04-05 16:07:50|1070.8|1068.5|1071|1069|1071|1069|1070.8|1068.5|0
1649174880000|2022-04-05 16:08:00|1072|1069.3|1071.8|1069.8|1072|1070.5|1071.5|1069.3|13
1649174890000|2022-04-05 16:08:10|1072.3|1070|1071.5|1069.5|1072.3|1070.3|1071.5|1069.3|0
1649174900000|2022-04-05 16:08:20|1071.8|1069.8|1071.3|1069.3|1071.8|1069.8|1071|1069|3
1649174910000|2022-04-05 16:08:30|1071|1069|1071.5|1069.3|1071.5|1069.5|1071|1069|5
1649174920000|2022-04-05 16:08:40|1071.8|1069.5|1072.3|1070|1072.3|1070|1071.5|1069.5|0
1649174930000|2022-04-05 16:08:50|1072|1069.8|1071.5|1069.5|1072.3|1070|1071.5|1069.5|0
1649174940000|2022-04-05 16:09:00|1071.8||1071.3||1071.8||1071.3||0
1649174950000|2022-04-05 16:09:10|1072|1069.8|1072|1070|1072.3|1070|1071.8|1069.8|3
1649174960000|2022-04-05 16:09:20|1071.5|1069.8|1071.8|1069.5|1071.8|1069.8|1071.5|1069.5|0
1649174970000|2022-04-05 16:09:30|1071.5|1069.3|1071.3|1069.5|1072|1069.8|1071.3|1069.3|0
1649174980000|2022-04-05 16:09:40|1071.5|1069.8|1071|1069|1071.5|1069.8|1071|1069|5
1649174990000|2022-04-05 16:09:50|1070.8|1068.8|1070.5|1068.3|1070.8|1068.8|1070.5|1068|0
1649175000000|2022-04-05 16:10:00|1070.3|1068.5|1070.5|1068.8|1070.8|1068.8|1070.3|1068.5|0
1649175010000|2022-04-05 16:10:10||1068.5||1068.8||1069.3||1068.5|0
1649175020000|2022-04-05 16:10:20|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070.3|1068.3|0
1649175030000|2022-04-05 16:10:30|1070|1068.3|1070|1068.3|1070|1068.5|1070|1068.3|0
1649175040000|2022-04-05 16:10:40|1069.5|1068.5|1069.5|1067.8|1069.5|1068.5|1069.5|1067.8|1
1649175050000|2022-04-05 16:10:50|1070.3|1068|1070.3|1068|1070.5|1068.5|1070.3|1068|4
1649175060000|2022-04-05 16:11:00|1070.5|1068.3|1071.8|1069.8|1071.8|1069.8|1070.5|1068.3|5
1649175070000|2022-04-05 16:11:10|1071.5|1069.5|1071.5|1069.3|1071.8|1069.8|1071.5|1069.3|0
1649175080000|2022-04-05 16:11:20|1071.8|1069|1071.8|1069.8|1071.8|1069.8|1071.5|1069|0
1649175090000|2022-04-05 16:11:30|1072|1069.5|1071.8|1069.8|1072.3|1070|1071.8|1069.5|3
1649175100000|2022-04-05 16:11:40||1070||1069.8||1070||1069.8|0
1649175110000|2022-04-05 16:11:50|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1649175120000|2022-04-05 16:12:00|1071.3|1070.3|1070.8|1068.8|1071.3|1070.3|1070.8|1068.8|2
1649175130000|2022-04-05 16:12:10|1070.3|1068.5|1069.8|1068.3|1070.3|1068.5|1069.8|1068|0
1649175140000|2022-04-05 16:12:20|1070.5|1068.5|1070.5|1068.5|1070.8|1068.8|1070.5|1068.5|4
1649175150000|2022-04-05 16:12:30|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|0
1649175160000|2022-04-05 16:12:40|1070.5|1068.5|1072|1070.3|1072|1070.3|1070.5|1068.5|0
1649175170000|2022-04-05 16:12:50|1071.8|1070|1071.8|1070|1071.8|1070|1071.8|1069.8|0
1649175180000|2022-04-05 16:13:00|1071.5|1069.5|1071.5|1069.5|1071.8|1070|1071.3|1069.3|0
1649175190000|2022-04-05 16:13:10|1071.3|1069.3|1071.3|1069.3|1071.5|1069.3|1071.3|1069|0
1649175200000|2022-04-05 16:13:20||1069||1069.3||1069.5||1069|0
1649175210000|2022-04-05 16:13:30||1069.5||1069.3||1069.5||1069.3|0
1649175220000|2022-04-05 16:13:40|1071||1071||1071||1071||0
1649175230000|2022-04-05 16:13:50|1070.8|1069.5|1071.5|1069.5|1071.5|1069.5|1070.8|1069|3
1649175240000|2022-04-05 16:14:00|1071.3|1069.3|1071.8|1069.5|1072.5|1070|1071.3|1069.3|1
1649175250000|2022-04-05 16:14:10|1071.5|1069.3|1071.3|1069.3|1071.5|1069.5|1071.3|1069.3|0
1649175260000|2022-04-05 16:14:20|1071|1069|1070.3|1068.5|1071|1069.3|1070.3|1068.5|5
1649175270000|2022-04-05 16:14:30|1070|1068.3|1069.8|1068.3|1070|1068.5|1069.8|1068.3|0
1649175280000|2022-04-05 16:14:40|1069.5|1068.5|1069.5|1068|1069.5|1068.5|1069.5|1068|3
1649175290000|2022-04-05 16:14:50|1070.5|1068.3|1071|1068.8|1071|1068.8|1070.5|1068.3|3
1649175300000|2022-04-05 16:15:00|1071.3|1069|1071.5|1069.3|1071.5|1069.3|1071|1068.8|0
1649175310000|2022-04-05 16:15:10|1071.8||1071.8||1071.8||1071.8||0
1649175320000|2022-04-05 16:15:20|1071.5|1069.5|1071.5|1069.8|1071.5|1069.8|1071.5|1069.5|0
1649175330000|2022-04-05 16:15:30|1071.3|1069.3|1071|1069|1071.5|1069.3|1071|1068.8|0
1649175340000|2022-04-05 16:15:40|1070.8|1068.8|1070.5|1068.5|1070.8|1069|1070.5|1068.3|0
1649175350000|2022-04-05 16:15:50|1070|1068.3|1070|1068.3|1070|1068.3|1070|1068|0
1649175360000|2022-04-05 16:16:00|1071|1068.5|1070.5|1068.3|1071|1068.8|1070.5|1068.3|3
1649175400000|2022-04-05 16:16:40|1071|1068.8|1071|1069|1071|1069|1070.8|1068.8|0
1649175410000|2022-04-05 16:16:50|1070.8|1069.3|1070.5|1068.8|1070.8|1069.3|1070.5|1068.5|0
1649175420000|2022-04-05 16:17:00|1070.8|1068.5|1070.5|1068.5|1070.8|1068.8|1070.5|1068.5|0
1649175430000|2022-04-05 16:17:10||1068.8||1068.8||1068.8||1068.5|0
1649175440000|2022-04-05 16:17:20|1070|1068.5|1069.5|1068|1070|1068.5|1069.5|1068|0
1649175460000|2022-04-05 16:17:40|1070.5|1068.3|1071|1068.8|1071|1069|1070.5|1068|7
1649175470000|2022-04-05 16:17:50|1070.8|1068.5|1070.8|1068.5|1070.8|1068.8|1070.3|1068.5|0
1649175480000|2022-04-05 16:18:00|1070.5|1068.3|1071|1068.8|1071|1068.8|1070.3|1068.3|0
1649175490000|2022-04-05 16:18:10|1071.5|1069.5|1071.3|1069|1071.5|1069.5|1071|1068.8|0
1649175500000|2022-04-05 16:18:20|1071.5|1069.3|1071.3|1069.8|1071.5|1069.8|1071.3|1069.3|0
1649175510000|2022-04-05 16:18:30||1069.3||1069.5||1069.5||1069.3|0
1649175520000|2022-04-05 16:18:40|1071|1069.8|1071|1069.5|1071|1069.8|1071|1069.3|2
1649175530000|2022-04-05 16:18:50|1070.5|1069.3|1071.3|1069.3|1071.3|1069.3|1070.5|1069|5
1649175540000|2022-04-05 16:19:00|1071.5|1069.8|1071.3|1069.3|1071.8|1069.8|1071|1069|3
1649175550000|2022-04-05 16:19:10|1071.8|1069|1071.8|1069.5|1071.8|1069.5|1071.5|1069|0
1649175560000|2022-04-05 16:19:20|1071.5|1069.8|1071.5|1070|1071.5|1070|1071.5|1069.3|1
1649175570000|2022-04-05 16:19:30|1071.8|1069|1071.3|1069.3|1071.8|1069.3|1071.3|1069|1
1649175580000|2022-04-05 16:19:40|1071.5|1069.5|1071.8|1069.5|1071.8|1069.5|1071.5|1069.5|0
1649175590000|2022-04-05 16:19:50||1069.8||1069.8||1069.8||1069.8|0
1649175600000|2022-04-05 16:20:00||1070||1070||1070||1070|0
1649175610000|2022-04-05 16:20:10|1071.5|1069.5|1071.5|1069.8|1071.5|1069.8|1071.5|1069.5|0
1649175620000|2022-04-05 16:20:20|1071.3|1069.5|1071.3|1069.8|1071.3|1069.8|1071.3|1069.5|0
1649175630000|2022-04-05 16:20:30||1069.5||1069.8||1070||1069.5|3
1649175640000|2022-04-05 16:20:40|1071|1070|1071|1069.8|1071|1070|1071|1069.8|0
1649175650000|2022-04-05 16:20:50|1071.8|1069.5|1071.8|1070|1071.8|1070|1071.8|1069.5|5
1649175660000|2022-04-05 16:21:00||1069.8||1070||1070||1069.8|0
1649175670000|2022-04-05 16:21:10||1069.8||1069.8||1069.8||1069.8|0
1649175680000|2022-04-05 16:21:20|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1
1649175690000|2022-04-05 16:21:30|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1649175700000|2022-04-05 16:21:40|1071.8|1070|1072|1070|1072|1070|1071.8|1070|5
1649175710000|2022-04-05 16:21:50|1071.8||1071.8||1071.8||1071.8||0
1649175720000|2022-04-05 16:22:00|1071.5|1069|1071|1069|1071.5|1069|1070.8|1069|5
1649175730000|2022-04-05 16:22:10|1070.8|1069.3|1070.8|1068.8|1071|1069.3|1070.8|1068.8|0
1649175750000|2022-04-05 16:22:30|1070.5|1069|1071|1069|1071|1069|1070.5|1068.8|0
1649175760000|2022-04-05 16:22:40|1071.5|1069.3|1070.3|1068.8|1071.5|1069.5|1070.3|1068.8|4
1649175770000|2022-04-05 16:22:50|1070||1070.3||1070.3||1070||0
1649175780000|2022-04-05 16:23:00|1070|1068|1069.8|1067.8|1070.3|1068|1069.8|1067.8|6
1649175790000|2022-04-05 16:23:10|1069.5|1067.3|1069|1067.3|1069.8|1067.5|1069|1067.3|17
1649175800000|2022-04-05 16:23:20|1069.3|1067.5|1069.3|1067.3|1069.3|1067.5|1069.3|1067.3|6
1649175810000|2022-04-05 16:23:30|1069|1067|1069.3|1067.3|1069.3|1067.3|1069|1067|0
1649175830000|2022-04-05 16:23:50|1069||1069||1069||1069||0
1649175840000|2022-04-05 16:24:00|1069.3|1067.5|1069|1067.3|1069.5|1067.5|1069|1067.3|0
1649175850000|2022-04-05 16:24:10|1068.8||1069||1069||1068.8||0
1649175860000|2022-04-05 16:24:20|1068.8|1067.5|1069.5|1067.5|1069.5|1067.5|1068.5|1067.3|14
1649175870000|2022-04-05 16:24:30|1069.3|1067.3|1069|1067.3|1069.3|1067.5|1069|1067.3|0
1649175880000|2022-04-05 16:24:40|1068.8||1068.8||1068.8||1068.8||0
1649175900000|2022-04-05 16:25:00|1069|1067.8|1069.8|1067.8|1069.8|1067.8|1069|1067.8|6
1649175910000|2022-04-05 16:25:10|1070|1067.5|1069.3|1067.3|1070|1067.8|1069.3|1067.3|0
1649175920000|2022-04-05 16:25:20|1069||1069.3||1069.3||1069||0
1649175940000|2022-04-05 16:25:40|1069||1069||1069||1069||0
1649175950000|2022-04-05 16:25:50|1068.8||1068.8||1068.8||1068.8||0
1649175960000|2022-04-05 16:26:00|||||||||1
1649175970000|2022-04-05 16:26:10|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|20
1649175980000|2022-04-05 16:26:20|1069.3||1069.3||1069.8||1069||2
1649175990000|2022-04-05 16:26:30|1069.5||1069||1069.5||1069||0
1649176000000|2022-04-05 16:26:40|1068.8||1069||1069||1068.8||2
1649176010000|2022-04-05 16:26:50|1068.8||1069||1069||1068.8||1
1649176020000|2022-04-05 16:27:00|||||||||13
1649176030000|2022-04-05 16:27:10|1068.8||1068.8||1069||1068.8||11
1649176040000|2022-04-05 16:27:20|1069.3||1068.8||1069.5||1068.8||7
1649176050000|2022-04-05 16:27:30|1069||1069.3||1069.3||1069||3
1649176060000|2022-04-05 16:27:40|1069.5||1069.5||1069.8||1069.3||1
1649176070000|2022-04-05 16:27:50|1069.8|1067.8|1069.8|1067.8|1069.8|1068|1069.3|1067.8|1
1649176080000|2022-04-05 16:28:00|1070.3|1068|1070|1068.3|1070.5|1068.3|1069.8|1067.8|0
1649176090000|2022-04-05 16:28:10|1069.8|1068|1069.5|1068|1069.8|1068|1069.5|1068|0
1649176100000|2022-04-05 16:28:20|1070|1068.3|1070.3|1068|1070.3|1068.3|1069.8|1067.8|4
1649176110000|2022-04-05 16:28:30|1070|1067.8|1069.3|1067.5|1070|1067.8|1069|1067.5|2
1649176120000|2022-04-05 16:28:40|1069|1067|1068|1065.8|1069|1067|1068|1065.8|7
1649176130000|2022-04-05 16:28:50|1067.8|1066|1068|1065.8|1068|1066|1067.3|1065.8|4
1649176140000|2022-04-05 16:29:00|1067.8|1065.5|1067|1065.3|1067.8|1065.8|1067|1065|5
1649176150000|2022-04-05 16:29:10|1066.8|1065|1066|1064|1066.8|1065|1066|1064|8
1649176160000|2022-04-05 16:29:20|1065.8|1064.3|1065.5|1064|1065.8|1064.3|1065.5|1064|1
1649176170000|2022-04-05 16:29:30|1065.3|1063.8|1065.3|1063.5|1065.3|1063.8|1065.3|1063.5|6
1649176180000|2022-04-05 16:29:40|1066|1063.8|1065|1063|1066|1063.8|1064.8|1062.8|2
1649176190000|2022-04-05 16:29:50|1064.8|1063.3|1064.5|1062.8|1065|1063.3|1064.5|1062.8|0
1649176200000|2022-04-05 16:30:00|1064.3|1063|1063.3|1061.8|1064.3|1063|1063.3|1061.8|10
1649176210000|2022-04-05 16:30:10|1063|1061.5|1062.3|1060.5|1063|1061.5|1062.3|1060.3|13
1649176220000|2022-04-05 16:30:20|1062|1061.5|1063.5|1061.8|1063.8|1062|1062|1061.3|4
1649176230000|2022-04-05 16:30:30|1063.8|1062|1064.5|1062.3|1064.5|1062.3|1063.5|1062|0
1649176240000|2022-04-05 16:30:40|1064|1062.5|1064|1061.8|1064|1062.8|1064|1061.8|5
1649176250000|2022-04-05 16:30:50|1063.8|1061.5|1063|1061|1063.8|1061.5|1063|1061|5
1649176260000|2022-04-05 16:31:00|1062.8|1061.3|1062.8|1060.5|1063.3|1061.3|1062.5|1060.5|0
1649176270000|2022-04-05 16:31:10|1062.5|1060|1062|1060|1062.8|1060|1062|1060|0
1649176280000|2022-04-05 16:31:20|1062.3|1060.3|1062|1060.3|1062.5|1060.5|1062|1060.3|0
1649176290000|2022-04-05 16:31:30|1061.8|1060.5|1061.8|1060.3|1061.8|1060.5|1061.8|1060|0
1649176300000|2022-04-05 16:31:40|1061.5|1059.5|1061.5|1060|1061.5|1060|1061.5|1059.5|0
1649176310000|2022-04-05 16:31:50|1062|1060.3|1062|1060.3|1062|1060.3|1062|1060.3|6
1649176320000|2022-04-05 16:32:00|1061.8|1060|1062.5|1060.8|1062.5|1060.8|1061.8|1060|1
1649176330000|2022-04-05 16:32:10|1062.3|1060.5|1062.3|1060.3|1062.3|1060.5|1062|1060|0
1649176340000|2022-04-05 16:32:20|1062|1060.5|1062.3|1060.3|1062.3|1060.5|1062|1060.3|0
1649176350000|2022-04-05 16:32:30|1062|1059.8|1062|1059.8|1062|1060|1061.5|1059.3|0
1649176360000|2022-04-05 16:32:40|1061.5|1059.5|1061.3|1059.5|1061.5|1059.5|1061.3|1059.5|14
1649176370000|2022-04-05 16:32:50|1061|1059.3|1060.3|1058.5|1061|1059.3|1060.3|1058.3|15
1649176380000|2022-04-05 16:33:00|1060|1058.3|1060.5|1058.5|1061.5|1059.8|1060|1058.3|27
1649176390000|2022-04-05 16:33:10|1060.8|1058.8|1060.3|1058.3|1060.8|1059|1060.3|1058.3|4
1649176400000|2022-04-05 16:33:20|1060.5|1058.5|1060|1057.8|1060.8|1058.8|1060|1057.5|8
1649176410000|2022-04-05 16:33:30|1058.8|1056.8|1059|1057|1059.3|1057.3|1058.5|1056.8|24
1649176420000|2022-04-05 16:33:40|1058.8|1056.8|1059|1057|1059|1057|1058.8|1056.8|0
1649176430000|2022-04-05 16:33:50||1057.3||1057.3||1057.3||1057|0
1649176440000|2022-04-05 16:34:00|1058.5|1056.8|1058.5|1056.8|1059|1056.8|1058.5|1056.5|1
1649176450000|2022-04-05 16:34:10|1058.3|1056.5|1058.3|1056.5|1058.3|1056.8|1058.3|1056.3|0
1649176460000|2022-04-05 16:34:20|1059|1056.8|1058.5|1056.8|1059|1057.3|1058.5|1056.5|11
1649176470000|2022-04-05 16:34:30|1057.5|1054.8|1057|1054.8|1057.5|1054.8|1056.5|1054.3|5
1649176480000|2022-04-05 16:34:40|1056.8|1054.5|1055.5|1053.8|1056.8|1054.8|1055.3|1053|3
1649176490000|2022-04-05 16:34:50|1055.3|1053.5|1053.5|1052.3|1055.3|1053.5|1053.5|1052.3|9
1649176500000|2022-04-05 16:35:00|1054|1052|1055.3|1053.3|1055.5|1053.3|1054|1052|44
1649176510000|2022-04-05 16:35:10|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|1055|1053|0
1649176520000|2022-04-05 16:35:20||1053.8||1053.5||1053.8||1053.5|0
1649176530000|2022-04-05 16:35:30|1055.8||1055.3||1055.8||1055||5
1649176540000|2022-04-05 16:35:40|1055.5|1053.8|1055.5|1054|1055.5|1054|1055.5|1053.5|0
1649176550000|2022-04-05 16:35:50|1056|1054.5|1058.3|1056|1058.5|1056|1056|1054.5|38
1649176560000|2022-04-05 16:36:00|1058.5|1055.8|1059.3|1056.8|1059.3|1056.8|1058.5|1055.8|12
1649176570000|2022-04-05 16:36:10|1059.5|1057|1059.8|1057.5|1059.8|1057.8|1059.3|1057|1
1649176580000|2022-04-05 16:36:20|1060.5|1058|1060.5|1058.3|1060.8|1058.5|1060.3|1058|5
1649176590000|2022-04-05 16:36:30|1060.3|1058|1060.3|1057.8|1060.3|1058.3|1060.3|1057.8|0
1649176600000|2022-04-05 16:36:40|1059.8|1057.3|1059.5|1056.8|1059.8|1057.3|1059.5|1056.8|0
1649176610000|2022-04-05 16:36:50|1059|1057|1059|1056.8|1059|1057|1059|1056.8|0
1649176620000|2022-04-05 16:37:00|1058.8|1057|1058.8|1056.8|1059|1057|1058.8|1056.8|0
1649176630000|2022-04-05 16:37:10|1059|1057|1059|1057|1059.5|1057|1058.5|1056.8|10
1649176640000|2022-04-05 16:37:20|1059.5||1059.5||1059.5||1059.3||0
1649176650000|2022-04-05 16:37:30||1057.3||1057.3||1057.3||1057.3|0
1649176660000|2022-04-05 16:37:40||1057.5||1057.3||1057.8||1057.3|0
1649176670000|2022-04-05 16:37:50||1057.5||1057.5||1057.5||1057.5|0
1649176680000|2022-04-05 16:38:00|1059.3|1057.3|1059|1057|1059.3|1057.3|1059|1057|0
1649176690000|2022-04-05 16:38:10|||||||||1
1649176700000|2022-04-05 16:38:20|1058.8|1056.5|1058.5|1056.3|1058.8|1056.5|1058.5|1056.3|0
1649176710000|2022-04-05 16:38:30|1058|1056.5|1057.8|1055.5|1058|1056.5|1057.8|1055.5|1
1649176720000|2022-04-05 16:38:40|1058|1056|1058.3|1056.3|1058.5|1056.5|1057.5|1055.8|5
1649176730000|2022-04-05 16:38:50|1058.5|1056.5|1058|1056.3|1058.5|1056.5|1058|1056.3|0
1649176740000|2022-04-05 16:39:00|1058.3|1056.5|1057.5|1056.3|1058.3|1056.5|1057.5|1056.3|20
1649176750000|2022-04-05 16:39:10|1057.8|1056.5|1058|1056.5|1058|1056.5|1057.8|1056.5|4
1649176760000|2022-04-05 16:39:20|1058.5|1056.8|1058.8|1056.5|1058.8|1056.8|1058.3|1056.5|0
1649176770000|2022-04-05 16:39:30|1058.5|1056.8|1058.3|1056.8|1058.5|1056.8|1058|1056.5|6
1649176780000|2022-04-05 16:39:40|1058|1055.8|1056.8|1054.8|1058|1055.8|1056.8|1054.8|8
1649176790000|2022-04-05 16:39:50|1056.5|1054.5|1055.5|1053.8|1056.5|1054.5|1055.5|1053.8|1
1649176800000|2022-04-05 16:40:00|1056.8|1054|1057.5|1055.5|1058|1056.3|1056.8|1053.5|5
1649176810000|2022-04-05 16:40:10|1057.3|1055|1057.3|1055.3|1057.3|1055.3|1057.3|1055|0
1649176820000|2022-04-05 16:40:20||1055||1055||1055.3||1055|0
1649176830000|2022-04-05 16:40:30|1057|1054.8|1056.5|1054.8|1057|1055|1056.3|1054.5|0
1649176840000|2022-04-05 16:40:40|1056.3|1054.5|1056.5|1054.8|1056.8|1054.8|1056.3|1054.5|0
1649176850000|2022-04-05 16:40:50|1057|1055|1056.8|1055|1057|1055.3|1056.8|1055|0
1649176860000|2022-04-05 16:41:00|1056.5|1054.8|1056.8|1055|1057|1055.3|1056.5|1054.8|2
1649176870000|2022-04-05 16:41:10|1056.5|1054.5|1057|1055|1057|1055.3|1056.5|1054.5|0
1649176880000|2022-04-05 16:41:20|1056.8|1055.3|1057.8|1056|1057.8|1056|1056.8|1055|0
1649176890000|2022-04-05 16:41:30|1058|1056.3|1058|1056.3|1058.5|1056.5|1058|1056.3|0
1649176900000|2022-04-05 16:41:40|1058.3|1056.5|1057|1055.3|1058.3|1056.5|1057|1055|5
1649176910000|2022-04-05 16:41:50|1056.8|1055.5|1057|1055|1057|1055.5|1056.8|1055|0
1649176920000|2022-04-05 16:42:00||1055.3||1055.3||1055.3||1055|4
1649176930000|2022-04-05 16:42:10|1056.8|1055|1056.8|1055.3|1057|1055.3|1056.8|1054.8|0
1649176940000|2022-04-05 16:42:20|1057.3|1055.5|1058.3|1056.3|1058.3|1056.3|1057.3|1055.3|4
1649176950000|2022-04-05 16:42:30|1058.5|1056.5|1059.8|1057.5|1060|1057.8|1058.5|1056.5|1
1649176960000|2022-04-05 16:42:40|1059.5|1057.3|1059.5|1057.3|1059.8|1058|1059.5|1057.3|0
1649176970000|2022-04-05 16:42:50|1058.8|1056.8|1058.8|1056.8|1059|1057.3|1058.8|1056.5|1
1649176980000|2022-04-05 16:43:00|1059.3|1057|1058|1056|1059.3|1057.3|1058|1056|2
1649176990000|2022-04-05 16:43:10||1056.3||1056.3||1056.3||1056.3|2
1649177000000|2022-04-05 16:43:20|1057.8|1056|1059.3|1057.5|1059.3|1057.5|1057.8|1055.8|2
1649177010000|2022-04-05 16:43:30|1059.5|1057.3|1059.5|1057.5|1059.5|1057.5|1059.3|1057.3|0
1649177020000|2022-04-05 16:43:40|1059.3|1057.3|1059.5|1057.8|1060|1058|1059.3|1057.3|0
1649177030000|2022-04-05 16:43:50|1059.8|1058|1059.8|1058|1060|1058|1059.8|1057.8|0
1649177040000|2022-04-05 16:44:00|1060|1057.8|1060|1058|1060|1058|1059.5|1057.5|0
1649177050000|2022-04-05 16:44:10|1059.8|1057.8|1060.3|1058.3|1060.5|1058.3|1059.8|1057.8|0
1649177060000|2022-04-05 16:44:20|1060.5|1058.5|1060.3|1058.5|1060.5|1058.8|1060.3|1058.3|0
1649177070000|2022-04-05 16:44:30|1060|1057.8|1059.8|1057.8|1060|1058|1059.8|1057.8|0
1649177080000|2022-04-05 16:44:40|1059.5|1057.3|1059.3|1057.3|1059.5|1057.3|1059.3|1057.3|0
1649177090000|2022-04-05 16:44:50|1059.5|1057.8|1060|1058|1060|1058|1059|1057.8|3
1649177100000|2022-04-05 16:45:00|1059.8|1058.5|1060|1058|1060.5|1058.5|1059.8|1058|0
1649177110000|2022-04-05 16:45:10|1060.3|1057.8|1060.3|1058.3|1060.3|1058.3|1059.8|1057.8|0
1649177120000|2022-04-05 16:45:20|1060.5|1058.8|1060.3|1058.3|1060.5|1058.8|1060.3|1058.3|0
1649177130000|2022-04-05 16:45:30|1060|1058.5|1060|1058.3|1060|1058.5|1060|1058.3|0
1649177140000|2022-04-05 16:45:40|1059.8|1057.8|1059.5|1057.5|1059.8|1058|1059.3|1057.3|0
1649177150000|2022-04-05 16:45:50|1059.3|1058|1059.5|1058|1059.5|1058|1059.3|1057.5|3
1649177160000|2022-04-05 16:46:00||1057.8||1058||1058||1057.5|1
1649177170000|2022-04-05 16:46:10|1059.3|1057.8|1059.8|1058|1059.8|1058|1059.3|1057.5|2
1649177180000|2022-04-05 16:46:20|1059.5|1057.8|1060.8|1058.8|1060.8|1058.8|1059.5|1057.8|1
1649177190000|2022-04-05 16:46:30|1060.5|1058.3|1060.5|1058.3|1060.5|1058.3|1060.3|1058.3|0
1649177200000|2022-04-05 16:46:40|1060.3|1058.8|1060.8|1058.5|1060.8|1058.8|1060.3|1058.5|0
1649177210000|2022-04-05 16:46:50|1061|1059|1061|1059|1061|1059|1060.8|1059|0
1649177220000|2022-04-05 16:47:00|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|0
1649177230000|2022-04-05 16:47:10|1060.3|1058|1060.8|1058.3|1060.8|1058.5|1059.8|1058|0
1649177240000|2022-04-05 16:47:20|1060.5|1058|1060.5|1058.3|1060.8|1058.3|1060.3|1058|0
1649177250000|2022-04-05 16:47:30||1058||1058||1058||1058|0
1649177260000|2022-04-05 16:47:40|1060.3|1058.3|1060.3|1058.3|1060.5|1058.3|1060.3|1058|0
1649177270000|2022-04-05 16:47:50||1058.5||1058.5||1058.5||1058.3|0
1649177280000|2022-04-05 16:48:00|1061.5|1058.8|1061.3|1058.8|1061.5|1059.3|1061.3|1058.8|5
1649177290000|2022-04-05 16:48:10|1061|1059|1061.5|1059.3|1061.5|1059.3|1061|1058.8|0
1649177300000|2022-04-05 16:48:20|1061.8|1059.5|1061.8|1059.8|1061.8|1059.8|1061.8|1059.5|0
1649177310000|2022-04-05 16:48:30|1061.5|1059.5|1061.3|1059.5|1061.5|1059.5|1061.3|1059.3|0
1649177320000|2022-04-05 16:48:40|1061.5|1059.8|1061.5|1059.8|1061.8|1059.8|1061.3|1059.3|0
1649177330000|2022-04-05 16:48:50||1059.5||1059.5||1059.5||1059.5|0
1649177340000|2022-04-05 16:49:00|1061.3|1059.3|1061|1059.3|1061.3|1059.5|1060.8|1059.3|0
1649177350000|2022-04-05 16:49:10|1060.8|1058.8|1060.8|1058.8|1061|1059.3|1060.5|1058.8|0
1649177360000|2022-04-05 16:49:20|1060.5|1058.5|1061|1059|1061|1059.3|1060.5|1058.5|0
1649177370000|2022-04-05 16:49:30|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|0
1649177380000|2022-04-05 16:49:40|1061|1059.5|1061.5|1059.8|1061.8|1060|1061|1059.3|0
1649177390000|2022-04-05 16:49:50|1061|1059.5|1061.3|1059.3|1061.3|1059.5|1061|1059|0
1649177400000|2022-04-05 16:50:00|1061|1059|1061.3|1059.5|1061.3|1059.5|1061|1059|0
1649177410000|2022-04-05 16:50:10|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059|1
1649177420000|2022-04-05 16:50:20|1060.8|1059.5|1060.5|1058.8|1060.8|1059.5|1060.5|1058.8|0
1649177430000|2022-04-05 16:50:30|1060.3|1058.5|1061|1059.3|1061|1059.3|1060.3|1058.5|12
1649177440000|2022-04-05 16:50:40|1060.8|1059|1061.8|1059.5|1062|1059.8|1060.8|1059|0
1649177450000|2022-04-05 16:50:50|1061.5|1059.3|1061.5|1059.5|1061.5|1059.5|1061.5|1059.3|0
1649177460000|2022-04-05 16:51:00|1062|1059.8|1062.3|1060|1062.3|1060.3|1061.8|1059.3|0
1649177470000|2022-04-05 16:51:10|1062|1059.8|1061.8|1059.8|1062.5|1060.3|1061.8|1059.5|0
1649177480000|2022-04-05 16:51:20|1062||1061.8||1062||1061.8||0
1649177490000|2022-04-05 16:51:30|1061.5||1061.8||1061.8||1061.5||0
1649177500000|2022-04-05 16:51:40|1061.5|1060.3|1061.8|1059.8|1062|1060.3|1061.5|1059.8|0
1649177510000|2022-04-05 16:51:50|1061.5|1059.5|1061.5|1059.5|1061.5|1059.8|1061.5|1059.5|0
1649177520000|2022-04-05 16:52:00|1061.3|1059.3|1061|1059.3|1061.3|1059.5|1061|1059.3|4
1649177530000|2022-04-05 16:52:10|1060.8|1059|1060.8|1059|1061.3|1059.5|1060.8|1059|0
1649177540000|2022-04-05 16:52:20|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|0
1649177550000|2022-04-05 16:52:30|1061|1059.3|1061.3|1059.5|1061.3|1059.5|1061|1059.3|0
1649177560000|2022-04-05 16:52:40|1061|1059.3|1061|1059.3|1061.3|1059.8|1061|1059.3|2
1649177570000|2022-04-05 16:52:50|1061.3|1059|1060.8|1059|1061.3|1059.3|1060.8|1059|0
1649177580000|2022-04-05 16:53:00|1061.3|1059.3|1060.8|1059|1061.3|1059.3|1060.5|1059|2
1649177590000|2022-04-05 16:53:10|1061|1059.3|1060.8|1059|1061.3|1059.3|1060.8|1059|3
1649177610000|2022-04-05 16:53:30||1059.3||1058.8||1059.3||1058.8|3
1649177620000|2022-04-05 16:53:40|1061|1059|1061|1059.3|1061.3|1059.3|1060.8|1059|0
1649177630000|2022-04-05 16:53:50|1061.5|1059.5|1060.8|1058.8|1061.5|1059.5|1060.8|1058.8|0
1649177640000|2022-04-05 16:54:00|1061|1059.3|1060.8|1059.3|1061|1059.3|1060.8|1058.8|0
1649177660000|2022-04-05 16:54:20|1060.5|1058.5|1059.8|1058|1060.5|1058.5|1059.5|1057.8|0
1649177670000|2022-04-05 16:54:30||1057.8||1058.3||1058.3||1057.8|0
1649177680000|2022-04-05 16:54:40|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|0
1649177690000|2022-04-05 16:54:50|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|0
1649177700000|2022-04-05 16:55:00|1060.8|1058.5|1060.8|1058.8|1060.8|1059|1060.3|1058.3|4
1649177710000|2022-04-05 16:55:10|1060.5|1058.3|1060.5|1058.5|1061|1058.8|1060|1058.3|0
1649177720000|2022-04-05 16:55:20|1060.8|1058.3|1059.8|1058|1060.8|1058.3|1059.8|1058|0
1649177730000|2022-04-05 16:55:30|1060|1058.5|1060.5|1058.8|1060.5|1058.8|1059.8|1058|0
1649177740000|2022-04-05 16:55:40|1060.3|1058.5|1060.5|1058.3|1060.5|1058.8|1060|1058|0
1649177750000|2022-04-05 16:55:50|1060.3|1058|1060|1058|1060.3|1058|1060|1058|0
1649177760000|2022-04-05 16:56:00|1059.8|1057.8|1059.8|1057.8|1060|1058|1059.8|1057.8|0
1649177780000|2022-04-05 16:56:20|1059.5|1057.5|1058.8|1056.8|1059.5|1057.5|1058.8|1056.8|1
1649177790000|2022-04-05 16:56:30|1058.5|1056.5|1057.8|1056.3|1058.5|1056.5|1057.8|1056|0
1649177800000|2022-04-05 16:56:40||1056||1056.3||1056.3||1056|0
1649177810000|2022-04-05 16:56:50|1057.5|1056|1057.5|1056|1057.5|1056.3|1057.5|1056|0
1649177830000|2022-04-05 16:57:10|1058.5|1056.5|1058.8|1056.3|1058.8|1056.5|1058.3|1056|5
1649177840000|2022-04-05 16:57:20|1058.5|1055.8|1057.8|1055.3|1058.8|1056|1057.8|1055.3|0
1649177850000|2022-04-05 16:57:30|1057.5|1055|1058|1055.5|1058|1055.5|1056.8|1054.8|0
1649177860000|2022-04-05 16:57:40|1057.8|1055.3|1057.8|1055.5|1057.8|1055.5|1057.8|1055.3|0
1649177870000|2022-04-05 16:57:50|1057.5|1055.3|1057.3|1054.8|1057.8|1055.3|1057.3|1054.8|0
1649177880000|2022-04-05 16:58:00|1057.5|1055|1057|1055.3|1057.8|1055.3|1056.8|1054.5|0
1649177890000|2022-04-05 16:58:10|1057.8|1055|1058.3|1056.5|1058.5|1056.5|1057.8|1055|0
1649177900000|2022-04-05 16:58:20|1058.5|1056.3|1058.3|1056.3|1058.5|1056.3|1058.3|1056|0
1649177910000|2022-04-05 16:58:30|1057.8|1056|1057.5|1055.5|1057.8|1056.3|1057.5|1055.5|0
1649177920000|2022-04-05 16:58:40|1057.3|1055.8|1057.3|1055.5|1057.3|1055.8|1057.3|1055.5|0
1649177930000|2022-04-05 16:58:50||1055.3||1055.3||1055.3||1055.3|0
1649177940000|2022-04-05 16:59:00|1056.8|1055|1057.3|1055.5|1058.3|1056.5|1056.8|1055|5
1649177950000|2022-04-05 16:59:10|1057|1055.3|1057|1055|1057|1055.3|1057|1055|0
1649177960000|2022-04-05 16:59:20|1057.3|1055.3|1056.8|1054.5|1057.3|1055.3|1056.8|1054.5|0
1649177970000|2022-04-05 16:59:30|1057|1054.8|1057.3|1055.3|1057.3|1055.3|1057|1054.8|0
1649177990000|2022-04-05 16:59:50|1057.8|1056|1058|1056.3|1058.5|1056.5|1057.8|1055.8|0
1649178000000|2022-04-05 17:00:00|1058.3|1056.5|1060|1057.8|1060|1058|1058|1056.3|5
1649178010000|2022-04-05 17:00:10|1059.8|1058|1059.5|1057.3|1059.8|1058|1059.5|1057.3|0
1649178020000|2022-04-05 17:00:20|1059.3|1057|1059|1057|1059.3|1057.3|1059|1057|0
1649178030000|2022-04-05 17:00:30|1059.5|1057.3|1059.8|1057.8|1060|1058|1059.5|1057.3|0
1649178040000|2022-04-05 17:00:40|1060|1057.5|1059.8|1057.5|1060|1057.5|1059.8|1057.5|4
1649178060000|2022-04-05 17:01:00|1060.3|1057.8|1060.5|1058|1060.8|1058.5|1060.3|1057.5|0
1649178070000|2022-04-05 17:01:10|1060.3|1058.3|1060.3|1058.5|1060.5|1058.5|1060.3|1058|0
1649178080000|2022-04-05 17:01:20|1060|1058|1060.8|1058.8|1060.8|1058.8|1060|1058|0
1649178090000|2022-04-05 17:01:30|1061|1058.5|1061.8|1059.8|1061.8|1059.8|1060.5|1058.5|6
1649178100000|2022-04-05 17:01:40|1062.5|1060|1063.5|1061.3|1063.8|1061.3|1062|1060|3
1649178110000|2022-04-05 17:01:50|1063.3|1061|1063|1061|1063.5|1061.3|1063|1061|0
1649178120000|2022-04-05 17:02:00|1062.8|1061.3|1063.8|1061.8|1064|1061.8|1062.8|1061|1
1649178130000|2022-04-05 17:02:10|1064|1062|1064|1062|1064.3|1062|1064|1061.8|9
1649178140000|2022-04-05 17:02:20|1063.8|1061.8|1064|1062|1064.3|1062|1063.8|1061.8|3
1649178150000|2022-04-05 17:02:30|1064.3|1062.3|1062.5|1060.8|1064.3|1062.3|1062.5|1060.8|1
1649178160000|2022-04-05 17:02:40|1061.8|1059.8|1061|1058.8|1061.8|1059.8|1060|1057.8|1
1649178170000|2022-04-05 17:02:50|1060.8|1060.3|1062.3|1060.3|1062.3|1060.5|1060.5|1060.3|2
1649178180000|2022-04-05 17:03:00|1062.5|1060.5|1062.3|1060.8|1062.8|1061|1062.3|1060.3|1
1649178190000|2022-04-05 17:03:10|1063|1061|1063|1061.3|1063.3|1061.3|1062.8|1060.8|5
1649178200000|2022-04-05 17:03:20|1062.8|1061.5|1063.5|1061.8|1064|1062|1062.8|1061|2
1649178210000|2022-04-05 17:03:30|1063.8|1062.3|1065|1063|1065|1063|1063.5|1062.3|4
1649178220000|2022-04-05 17:03:40|1065.5|1063.5|1065.3|1063|1066|1064|1065.3|1063|1
1649178230000|2022-04-05 17:03:50|1065|1063.3|1064.5|1062.8|1065|1063.8|1064.5|1062.8|8
1649178240000|2022-04-05 17:04:00|1064.3|1062.3|1062.8|1061.3|1064.3|1062.5|1062.8|1061|2
1649178250000|2022-04-05 17:04:10|1063.8|1061.5|1063.8|1061.5|1064.3|1061.8|1063.5|1061.3|2
1649178260000|2022-04-05 17:04:20|1064|1061.8|1064.5|1062.3|1064.5|1062.3|1064|1061.8|0
1649178270000|2022-04-05 17:04:30|1065.5|1063.3|1065.5|1063|1065.8|1063.3|1065.3|1063|1
1649178280000|2022-04-05 17:04:40|1065.8|1063.3|1065|1062.8|1065.8|1063.5|1065|1062.8|0
1649178290000|2022-04-05 17:04:50|1064.8|1062.5|1065.8|1063.5|1065.8|1063.5|1064.8|1062.3|0
1649178300000|2022-04-05 17:05:00|1065.5|1063.3|1065.8|1063.3|1066.3|1063.8|1065.3|1063|0
1649178310000|2022-04-05 17:05:10|1065.5|1063|1065.5|1063|1065.5|1063.5|1065.5|1063|0
1649178320000|2022-04-05 17:05:20|1065.3|1063.3|1065.3|1063.5|1065.3|1063.5|1065|1062.8|3
1649178330000|2022-04-05 17:05:30|1065|1063.3|1066.3|1063.8|1066.3|1064|1065|1063.3|1
1649178340000|2022-04-05 17:05:40|1066|1064|1066.3|1064|1066.3|1064|1066|1063.5|0
1649178350000|2022-04-05 17:05:50||1063.8||1064.3||1064.5||1063.8|0
1649178360000|2022-04-05 17:06:00||1064||1064.5||1064.8||1063.8|2
1649178370000|2022-04-05 17:06:10|1068|1063.8|1067.8|1065.3|1068|1065.3|1067.8|1063.8|1
1649178380000|2022-04-05 17:06:20|1068|1065.5|1068.3|1066|1068.5|1066|1068|1065.3|0
1649178390000|2022-04-05 17:06:30||1066.3||1066.5||1066.5||1066|0
1649178400000|2022-04-05 17:06:40||1066.3||1066.5||1066.8||1066.3|0
1649178410000|2022-04-05 17:06:50||1066.3||1066.3||1066.5||1066.3|3
1649178420000|2022-04-05 17:07:00|1068|1066.5|1067.8|1066|1068|1066.5|1067.8|1065.8|0
1649178430000|2022-04-05 17:07:10|1067.3|1065.5|1067.3|1065.8|1067.3|1065.8|1067.3|1065.5|1
1649178440000|2022-04-05 17:07:20|1067|1065.5|1067|1065.8|1067|1065.8|1067|1065|3
1649178450000|2022-04-05 17:07:30||1065.5||1065.5||1065.5||1065.5|0
1649178460000|2022-04-05 17:07:40|1068.3|1065.8|1067.5|1065.5|1068.3|1065.8|1067.3|1065.3|1
1649178470000|2022-04-05 17:07:50|1067.8|1065.8|1067.5|1065.5|1067.8|1065.8|1067.5|1065.3|0
1649178480000|2022-04-05 17:08:00|1067.3|1065.8|1068.3|1066|1068.5|1066.5|1067.3|1065.8|23
1649178490000|2022-04-05 17:08:10|1068.5|1066.3|1068.3|1066.8|1068.5|1066.8|1068.3|1066.3|0
1649178500000|2022-04-05 17:08:20|1068.5|1067|1068|1066|1068.5|1067|1068|1066|1
1649178510000|2022-04-05 17:08:30||1066.3||1066.5||1066.5||1066.3|3
1649178520000|2022-04-05 17:08:40||1066.3||1066.3||1066.8||1066|2
1649178530000|2022-04-05 17:08:50|1067.8|1066|1067|1065.5|1067.8|1066|1067|1065.3|0
1649178540000|2022-04-05 17:09:00|1066.8|1065.3|1066.8|1065|1066.8|1065.5|1066.8|1064.8|1
1649178550000|2022-04-05 17:09:10||1065.5||1065.3||1065.5||1065.3|0
1649178560000|2022-04-05 17:09:20|1066.5|1065|1066.3|1064.5|1066.5|1065|1066.3|1064.5|1
1649178570000|2022-04-05 17:09:30|1066|1064.8|1066|1064.5|1066|1064.8|1066|1064.5|0
1649178580000|2022-04-05 17:09:40|1067|1064.8|1067.3|1065|1067.5|1065.3|1066.8|1064.5|3
1649178590000|2022-04-05 17:09:50|1067|1064.8|1067.8|1065.5|1067.8|1065.8|1067|1064.8|0
1649178600000|2022-04-05 17:10:00|1067.5|1065.3|1067.3|1064.8|1067.5|1065.3|1067.3|1064.8|0
1649178610000|2022-04-05 17:10:10|1067|1065|1067.5|1065.3|1067.8|1065.3|1067|1064.8|0
1649178620000|2022-04-05 17:10:20|1067.8||1067.5||1067.8||1067.5||0
1649178630000|2022-04-05 17:10:30|1067.8|1065.5|1067.8|1065.5|1068|1065.8|1067.5|1065.5|0
1649178640000|2022-04-05 17:10:40||1065.8||1066||1066||1065.5|0
1649178650000|2022-04-05 17:10:50|1068.3|1067|1068.8|1067|1068.8|1067|1068.3|1067|5
1649178660000|2022-04-05 17:11:00|1068.5|1066.8|1068|1066|1068.5|1066.8|1068|1066|0
1649178670000|2022-04-05 17:11:10|1068.3|1066.3|1068.5|1066.8|1068.8|1066.8|1068|1066|0
1649178680000|2022-04-05 17:11:20|1068.3|1066.5|1067.8|1066|1068.3|1067|1067.8|1066|0
1649178690000|2022-04-05 17:11:30|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1
1649178700000|2022-04-05 17:11:40|1067.3|1065.5|1067.3|1066|1067.3|1066|1067.3|1065.5|3
1649178710000|2022-04-05 17:11:50|1067.8|1066.3|1067.8|1065.8|1068|1066.5|1067.8|1065.8|2
1649178730000|2022-04-05 17:12:10|1066.8|1065|1066.5|1064.8|1066.8|1065|1066.5|1064.8|0
1649178740000|2022-04-05 17:12:20|1066.8|1065|1066.5|1064.8|1067|1065|1066.5|1064.8|0
1649178750000|2022-04-05 17:12:30|1066.8|1065|1067|1065|1067|1065|1066.5|1064.8|0
1649178760000|2022-04-05 17:12:40|1066.8|1064.8|1067|1065|1067|1065|1066.3|1064.5|3
1649178770000|2022-04-05 17:12:50|1066.8|1064.5|1066.8|1064.5|1066.8|1064.5|1066.3|1064.3|0
1649178780000|2022-04-05 17:13:00|1066.5||1066.5||1066.8||1066.5||0
1649178790000|2022-04-05 17:13:10|1067|1065.3|1067|1065|1067.3|1065.3|1067|1065|1
1649178800000|2022-04-05 17:13:20|1067.3|1064.8|1066.5|1064.5|1067.3|1065|1066.5|1064.5|0
1649178810000|2022-04-05 17:13:30|1066.8||1066.5||1066.8||1066.5||0
1649178820000|2022-04-05 17:13:40|1066.8|1065|1066.8|1065|1066.8|1065|1066.5|1065|0
1649178830000|2022-04-05 17:13:50|1066.3|1064.3|1066.3|1064.3|1066.5|1064.5|1066.3|1064.3|0
1649178840000|2022-04-05 17:14:00|1066|1064|1066.3|1064.3|1066.3|1064.3|1066|1064|0
1649178850000|2022-04-05 17:14:10|1066.5|1064|1066.5|1064.5|1066.5|1064.5|1066.5|1064|0
1649178870000|2022-04-05 17:14:30|1066.3||1066.3||1066.3||1066.3||0
1649178880000|2022-04-05 17:14:40|1066|1064.8|1066.3|1064.3|1067|1064.8|1066|1064.3|7
1649178890000|2022-04-05 17:14:50|1066|1064.5|1065.8|1064|1066|1064.5|1065.8|1064|0
1649178900000|2022-04-05 17:15:00|1066|1064.3|1066|1064|1066|1064.3|1066|1064|0
1649178910000|2022-04-05 17:15:10|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064|0
1649178920000|2022-04-05 17:15:20|1066.5|1064.8|1066.5|1064.5|1066.5|1064.8|1066.5|1064.5|2
1649178930000|2022-04-05 17:15:30|1066.3|1064.8|1066.3|1064.5|1066.3|1065|1066.3|1064.5|0
1649178940000|2022-04-05 17:15:40||1064.8||1064.8||1064.8||1064.8|0
1649178960000|2022-04-05 17:16:00|1066|1064.5|1066.3|1064.8|1066.3|1064.8|1065.8|1064|0
1649178970000|2022-04-05 17:16:10|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|0
1649178980000|2022-04-05 17:16:20|1066.3|1064|1066|1064.3|1066.3|1064.3|1066|1064|32
1649178990000|2022-04-05 17:16:30|1066.3|1064|1066.3|1064.3|1066.3|1064.5|1066.3|1064|0
1649179000000|2022-04-05 17:16:40|1066|1064|1065.8|1064|1066|1064|1065.8|1064|0
1649179010000|2022-04-05 17:16:50|1066|1064.3|1066|1064|1066.3|1064.3|1066|1064|0
1649179020000|2022-04-05 17:17:00|1066.3|1064.3|1066.3|1064.5|1066.3|1064.5|1066|1064|0
1649179030000|2022-04-05 17:17:10|1066.5|1064|1066|1064.3|1066.5|1064.3|1065.8|1064|1
1649179040000|2022-04-05 17:17:20|1065.8|1064|1065.5|1064|1065.8|1064.3|1065.5|1064|0
1649179050000|2022-04-05 17:17:30|1065.3|1063.3|1065.3|1063.8|1065.3|1063.8|1065.3|1063.3|1
1649179060000|2022-04-05 17:17:40|1066|1064|1066|1064|1066.3|1064|1065.5|1064|0
1649179070000|2022-04-05 17:17:50|1066.3|1064.3|1066.5|1064.5|1066.5|1064.5|1065.3|1063.8|65
1649179080000|2022-04-05 17:18:00|1066.8|1065|1066.8|1065|1066.8|1065|1066.8|1064.8|2
1649179090000|2022-04-05 17:18:10|||||||||2
1649179100000|2022-04-05 17:18:20|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.5|5
1649179110000|2022-04-05 17:18:30|1066.8|1065|1067.3|1065.5|1067.3|1065.8|1066.8|1065|0
1649179120000|2022-04-05 17:18:40|1067|1065.3|1067.3|1065.3|1067.3|1065.5|1067|1065.3|0
1649179130000|2022-04-05 17:18:50|1067|1065|1066.5|1065|1067|1065.3|1066.5|1065|1
1649179140000|2022-04-05 17:19:00|1067|1065.3|1067.3|1065.3|1067.3|1065.3|1067|1065.3|15
1649179150000|2022-04-05 17:19:10|1067|1065.8|1067.5|1065.8|1068.3|1065.8|1067|1065.5|0
1649179160000|2022-04-05 17:19:20|1067.8|1066|1067.8|1066|1068|1066.3|1067.8|1066|0
1649179170000|2022-04-05 17:19:30|1067.5|1065.8|1067.5|1066|1067.8|1066|1067|1065.3|0
1649179180000|2022-04-05 17:19:40|1068.3|1066.5|1067.5|1066|1068.3|1066.5|1067.5|1066|14
1649179190000|2022-04-05 17:19:50|1067.8|1065.8|1068.8|1066.5|1068.8|1066.8|1067.8|1065.8|22
1649179200000|2022-04-05 17:20:00|1069|1066.8|1068.8|1066.5|1069|1067|1068.8|1066.5|0
1649179210000|2022-04-05 17:20:10|1068.5||1068.3||1068.8||1068.3||0
1649179220000|2022-04-05 17:20:20|1068.5|1065.5|1067.5|1065.5|1068.5|1065.8|1067.5|1065.3|16
1649179230000|2022-04-05 17:20:30|1067.3|1065.8|1066.5|1064.5|1067.3|1065.8|1066.3|1064.3|0
1649179240000|2022-04-05 17:20:40|1066.3|1064.3|1066.5|1065|1066.5|1065|1066.3|1064.3|7
1649179250000|2022-04-05 17:20:50|1066.8||1066.8||1066.8||1066.8||0
1649179260000|2022-04-05 17:21:00|1067.8|1065.5|1067.8|1065.8|1067.8|1065.8|1067.5|1065.5|1
1649179270000|2022-04-05 17:21:10|1067.5|1065|1067.3|1065|1067.5|1065|1067.3|1065|0
1649179290000|2022-04-05 17:21:30|1067.8|1066.3|1068.3|1066.3|1068.3|1066.3|1067.8|1066.3|43
1649179300000|2022-04-05 17:21:40|1068.5|1066.5|1069|1067.5|1069.3|1067.8|1068.5|1066.3|25
1649179310000|2022-04-05 17:21:50|1068.8|1067.8|1069.3|1068|1069.5|1068|1068.8|1067|18
1649179320000|2022-04-05 17:22:00|1069.5|1067.5|1068.8|1066.8|1069.5|1067.5|1068.8|1066.8|18
1649179330000|2022-04-05 17:22:10|1069|1067|1069|1067|1069|1067|1068.8|1066.8|9
1649179340000|2022-04-05 17:22:20|1068.8|1067.3|1068.8|1067.5|1068.8|1067.5|1068.8|1067.3|9
1649179350000|2022-04-05 17:22:30||1067.3||1067.3||1067.3||1067.3|1
1649179360000|2022-04-05 17:22:40|1068.5|1067|1069|1067.5|1069.3|1067.5|1068.5|1067|8
1649179370000|2022-04-05 17:22:50|1069.3||1069.5||1069.5||1069||0
1649179380000|2022-04-05 17:23:00|1069.3|1067.8|1069.5|1067.5|1069.8|1067.8|1069.3|1067.5|2
1649179390000|2022-04-05 17:23:10|1069.3||1069.3||1069.3||1069.3||0
1649179400000|2022-04-05 17:23:20|1069.5|1068|1069.8|1067.5|1069.8|1068|1069.3|1067.5|0
1649179410000|2022-04-05 17:23:30||1067.8||1067.5||1068||1067.5|0
1649179420000|2022-04-05 17:23:40|1070|1067.8|1070.5|1068.5|1070.5|1068.5|1070|1067.5|0
1649179430000|2022-04-05 17:23:50|1070.8|1069.5|1071|1069.5|1071.3|1069.5|1070.8|1069.5|11
1649179440000|2022-04-05 17:24:00|1071.3|1070|1071.5|1070|1071.5|1070|1071.3|1070|21
1649179450000|2022-04-05 17:24:10|1071.3|1069.3|1070.3|1068.3|1071.3|1069.3|1070.3|1068.3|5
1649179460000|2022-04-05 17:24:20|1070|1068|1070|1068.3|1070|1068.3|1069.3|1067.3|6
1649179470000|2022-04-05 17:24:30|1070.3|1068.8|1070.3|1068.8|1070.5|1068.8|1070.3|1068.8|0
1649179480000|2022-04-05 17:24:40|1070|1067.8|1070.5|1068.8|1070.5|1068.8|1069.8|1067.8|8
1649179490000|2022-04-05 17:24:50|1070.8|1069|1071.5|1069.8|1071.8|1069.8|1070.8|1069|0
1649179500000|2022-04-05 17:25:00|1071.3|1069.5|1071.5|1069.8|1071.5|1069.8|1071.3|1069.5|0
1649179510000|2022-04-05 17:25:10|1071|1069.5|1071|1069.3|1071.3|1069.8|1071|1069.3|0
1649179520000|2022-04-05 17:25:20|1071.3|1069|1071|1069|1071.3|1069|1071|1069|0
1649179530000|2022-04-05 17:25:30|1070.8|1069.3|1071|1069|1071|1069.3|1070.8|1069|0
1649179540000|2022-04-05 17:25:40|1070.8|1068.8|1070.8|1069|1070.8|1069|1070.8|1068.8|0
1649179550000|2022-04-05 17:25:50|1070.5|1068.8|1070.5|1069|1070.5|1069|1070.5|1068.8|0
1649179560000|2022-04-05 17:26:00|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1649179570000|2022-04-05 17:26:10|1070||1070.5||1070.5||1070||4
1649179580000|2022-04-05 17:26:20|1070.8|1069|1071.3|1069|1071.3|1069.5|1070.8|1069|0
1649179590000|2022-04-05 17:26:30|1071|1068.8|1071.3|1069|1071.3|1069.3|1071|1068.8|0
1649179600000|2022-04-05 17:26:40|1070.8|1068.8|1071|1068.8|1071|1068.8|1070.8|1068.8|0
1649179610000|2022-04-05 17:26:50|1071.3|1069|1071.8|1069.8|1071.8|1069.8|1071.3|1068.8|0
1649179620000|2022-04-05 17:27:00|1071.5|1070|1071.5|1069.3|1071.8|1070|1071.5|1069.3|0
1649179630000|2022-04-05 17:27:10|1071.3|1069.5|1071.3|1069|1071.3|1069.5|1071.3|1069|0
1649179640000|2022-04-05 17:27:20|1071.5|1069.3|1071.5|1069.3|1071.5|1069.3|1071.5|1069.3|0
1649179650000|2022-04-05 17:27:30|1072|1070.5|1072.3|1070.5|1072.3|1070.5|1072|1070.5|33
1649179660000|2022-04-05 17:27:40|1072||1072||1072.3||1072||0
1649179670000|2022-04-05 17:27:50|1072.5|1071|1071.5|1069.5|1072.5|1071|1071.5|1069.5|17
1649179680000|2022-04-05 17:28:00|1071.3|1069.3|1071.5|1069.3|1071.5|1069.5|1071.3|1069.3|0
1649179690000|2022-04-05 17:28:10||1069.5||1069.3||1069.5||1069.3|0
1649179700000|2022-04-05 17:28:20|1071.8|1069.5|1071.8|1069.5|1071.8|1069.5|1071.8|1069.5|0
1649179710000|2022-04-05 17:28:30|1072|1069.8|1072|1069.8|1072|1069.8|1072|1069.8|0
1649179720000|2022-04-05 17:28:40|1071.8|1069.5|1071.8|1070.3|1071.8|1070.3|1071.3|1069.5|6
1649179730000|2022-04-05 17:28:50|1072|1069.5|1071.5|1069.8|1072|1070|1071.5|1069.5|0
1649179740000|2022-04-05 17:29:00||1069.5||1069.5||1069.5||1069.5|0
1649179750000|2022-04-05 17:29:10|1071.8|1070|1072|1070.5|1072|1070.5|1071.8|1070|5
1649179760000|2022-04-05 17:29:20|1072.5|1070.8|1072.5|1070.8|1073.3|1071.5|1072.5|1070.8|2
1649179770000|2022-04-05 17:29:30|1072.8||1072.8||1072.8||1072.8||0
1649179780000|2022-04-05 17:29:40|1073.3|1071.8|1073.8|1072.3|1073.8|1072.3|1072.5|1070.5|64
1649179790000|2022-04-05 17:29:50|1074.3|1072.5|1073.8|1071.8|1074.8|1072.5|1073.5|1071.8|5
1649179800000|2022-04-05 17:30:00|1074|1072|1074.3|1072.3|1074.3|1072.3|1073.8|1071.8|1
1649179810000|2022-04-05 17:30:10|1073.5|1072|1073.3|1071.5|1073.8|1072.3|1073.3|1071.5|1
1649179820000|2022-04-05 17:30:20|1073.5|1071.8|1073.5|1071.5|1073.8|1071.8|1073.5|1071.5|0
1649179830000|2022-04-05 17:30:30|1073.3|1071.3|1073.3|1071.3|1073.5|1071.3|1073.3|1071.3|0
1649179840000|2022-04-05 17:30:40|1073|1071.8|1073.8|1072|1073.8|1072|1073|1071.8|1
1649179850000|2022-04-05 17:30:50|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|0
1649179860000|2022-04-05 17:31:00|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.3|1071.5|0
1649179870000|2022-04-05 17:31:10|1074|1071.8|1074|1072.3|1074|1072.5|1074|1071.8|0
1649179900000|2022-04-05 17:31:40|1074.3|1072.5|1074|1072.5|1074.3|1072.5|1074|1072.3|0
1649179910000|2022-04-05 17:31:50|1074.3|1072.3|1074.3|1072.5|1074.3|1072.8|1074.3|1072.3|3
1649179920000|2022-04-05 17:32:00|1074|1072.3|1074.3|1072.3|1074.3|1072.5|1074|1072|1
1649179930000|2022-04-05 17:32:10|1074.5|1072.5|1075.3|1073.8|1075.3|1073.8|1074.5|1072.5|5
1649179940000|2022-04-05 17:32:20|1075|1073.3|1075.3|1073.5|1075.5|1073.5|1075|1073.3|1
1649179950000|2022-04-05 17:32:30|1075.5||1075.3||1075.5||1075.3||0
1649179960000|2022-04-05 17:32:40|1075|1073.3|1075.3|1073.5|1075.3|1073.5|1074.8|1073|0
1649179970000|2022-04-05 17:32:50|1075.5|1074|1075.5|1073.5|1075.5|1074|1075|1073.3|0
1649179980000|2022-04-05 17:33:00|1075.8|1073.8|1075.8|1074|1075.8|1074|1075.8|1073.8|21
1649179990000|2022-04-05 17:33:10|1076|1074.3|1076.8|1074.8|1076.8|1074.8|1076|1074.3|10
1649180000000|2022-04-05 17:33:20|1076.5||1076.8||1076.8||1076.5||0
1649180010000|2022-04-05 17:33:30|1076.5|1074.5|1076.5|1074.5|1076.5|1074.5|1076.5|1074.3|0
1649180020000|2022-04-05 17:33:40|1076.3|1074.8|1076.3|1074.5|1076.3|1074.8|1076.3|1074.5|3
1649180030000|2022-04-05 17:33:50||1074.8||1074.5||1074.8||1074.5|0
1649180040000|2022-04-05 17:34:00|1075.5|1073.8|1075.8|1073.8|1075.8|1073.8|1075.3|1073.3|19
1649180050000|2022-04-05 17:34:10|1075.5|1074|1075|1073.3|1075.5|1074|1075|1073.3|3
1649180060000|2022-04-05 17:34:20|1075.3|1073.5|1076.5|1074.8|1076.8|1074.8|1075.3|1073.5|0
1649180070000|2022-04-05 17:34:30||1074.5||1074.8||1074.8||1074.5|0
1649180080000|2022-04-05 17:34:40|1076.8|1075|1077.8|1076|1077.8|1076|1076.8|1075|2
1649180090000|2022-04-05 17:34:50|1077.5|1075.8|1076.8|1074.8|1077.5|1075.8|1075.8|1074.5|33
1649180100000|2022-04-05 17:35:00|1076.5|1074.5|1076.5|1074.5|1076.5|1074.8|1076.5|1074.3|0
1649180110000|2022-04-05 17:35:10||1074.3||1074.3||1074.5||1074|0
1649180120000|2022-04-05 17:35:20|1076.3|1073.8|1075.8|1073.8|1076.3|1074|1075.8|1073.8|0
1649180130000|2022-04-05 17:35:30|1076.5|1074|1076.5|1074.8|1076.5|1074.8|1076.5|1074|7
1649180140000|2022-04-05 17:35:40|1076.3|1075|1076.5|1074.8|1076.5|1075|1076.3|1074.8|0
1649180150000|2022-04-05 17:35:50|1076.3|1073.8|1075.5|1073.8|1076.5|1073.8|1075.5|1073.8|13
1649180160000|2022-04-05 17:36:00|1075.8|1074|1076|1074.3|1076|1074.3|1075.5|1073.8|1
1649180170000|2022-04-05 17:36:10|1076.3|1074.5|1076.5|1074.8|1076.5|1074.8|1076.3|1074.5|1
1649180180000|2022-04-05 17:36:20|1076.3|1074.5|1076.5|1074.5|1076.5|1074.8|1076.3|1074.5|1
1649180190000|2022-04-05 17:36:30|1076.3|1074.3|1076|1074|1076.3|1074.5|1076|1074|0
1649180200000|2022-04-05 17:36:40|1075.8|1074.3|1076.3|1074.5|1076.5|1074.8|1075.8|1074.3|1
1649180220000|2022-04-05 17:37:00|1076|1074.3|1076|1074|1076.3|1074.3|1075.8|1074|0
1649180230000|2022-04-05 17:37:10|1075.8|1074.3|1075.8|1074|1075.8|1074.3|1075.8|1074|0
1649180240000|2022-04-05 17:37:20||1073.8||1074||1074||1073.8|0
1649180260000|2022-04-05 17:37:40|1075.5|1073.8|1075.5|1074|1076|1074.3|1075.5|1073.8|0
1649180270000|2022-04-05 17:37:50|1075.3|1073.8|1074.8|1073|1075.3|1073.8|1074.8|1073|4
1649180280000|2022-04-05 17:38:00|1074.5|1073.3|1075.3|1073.5|1075.3|1073.5|1074.5|1073|0
1649180290000|2022-04-05 17:38:10|1075|1073.3|1075|1073|1075|1073.3|1075|1073|0
1649180300000|2022-04-05 17:38:20|1075.3|1073.3|1075|1073|1075.3|1073.3|1075|1073|0
1649180310000|2022-04-05 17:38:30|1074.5|1073.3|1074.3|1073|1074.8|1073.3|1074.3|1072.8|13
1649180320000|2022-04-05 17:38:40|1074|1072.8|1073.8|1072|1074|1072.8|1073.8|1072|9
1649180330000|2022-04-05 17:38:50|1074.5|1072.3|1073.8|1072.3|1074.5|1072.5|1073.8|1072|4
1649180340000|2022-04-05 17:39:00||1072||1072.5||1072.5||1072|0
1649180350000|2022-04-05 17:39:10|1074|1072.8|1073.8|1072.3|1074|1072.8|1073.8|1072.3|8
1649180360000|2022-04-05 17:39:20|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.3|1071.5|7
1649180370000|2022-04-05 17:39:30|1073.3|1071.5|1073.3|1071.3|1073.5|1071.8|1073.3|1071.3|0
1649180380000|2022-04-05 17:39:40|1073|1070.8|1072|1070.3|1073|1071|1071.8|1070.3|40
1649180390000|2022-04-05 17:39:50|1072.3|1070.5|1072.5|1070.3|1072.8|1070.5|1072.3|1070|0
1649180400000|2022-04-05 17:40:00|1071.8|1070.5|1071.3|1069|1071.8|1070.5|1071|1068.8|8
1649180410000|2022-04-05 17:40:10|1071|1068.8|1070.8|1068.5|1071.3|1068.8|1070.8|1068.5|0
1649180420000|2022-04-05 17:40:20|1071|1068.8|1071.3|1069.3|1071.3|1069.3|1071|1068.8|0
1649180430000|2022-04-05 17:40:30|1071.5|1069.8|1071.5|1069.5|1072|1070.3|1071.3|1069.5|0
1649180440000|2022-04-05 17:40:40|1071.8|1069|1070.3|1068.5|1071.8|1069|1070.3|1068.5|0
1649180450000|2022-04-05 17:40:50|1070.5|1068.8|1071|1069.3|1071.5|1069.5|1070.5|1068.8|3
1649180460000|2022-04-05 17:41:00|1071.3|1070|1072|1069.8|1072.5|1070.5|1071.3|1069.8|2
1649180470000|2022-04-05 17:41:10|1072.3|1069.5|1072.3|1070.3|1072.5|1070.3|1071.8|1069.5|1
1649180480000|2022-04-05 17:41:20|1072|1070|1072.3|1070.3|1072.3|1070.3|1072|1070|0
1649180490000|2022-04-05 17:41:30|1072|1070|1072|1069.8|1072.3|1070.3|1072|1069.8|0
1649180500000|2022-04-05 17:41:40|1071.8|1070|1071.8|1069.5|1071.8|1070|1071.8|1069.5|0
1649180520000|2022-04-05 17:42:00|1072.3|1069.8|1072.3|1070.3|1072.5|1070.5|1072.3|1069.8|0
1649180530000|2022-04-05 17:42:10|1072.8|1070.5|1072|1070.3|1072.8|1070.5|1072|1070|0
1649180540000|2022-04-05 17:42:20|1072.3|1070.5|1072.5|1070.5|1072.5|1070.5|1072|1070.5|0
1649180550000|2022-04-05 17:42:30|1072.3|1071|1072|1070.3|1072.8|1071|1072|1070.3|0
1649180560000|2022-04-05 17:42:40|1072.3|1070.5|1071.8|1070|1072.3|1070.5|1071.8|1070|1
1649180570000|2022-04-05 17:42:50|1072.3|1070.3|1073.5|1071.5|1073.8|1071.5|1071.5|1069.8|68
1649180580000|2022-04-05 17:43:00||1072||1071.8||1072||1071.8|0
1649180590000|2022-04-05 17:43:10|1074.3|1072|1074.3|1072|1074.3|1072|1074.3|1071.8|2
1649180600000|2022-04-05 17:43:20|1074.8|1072.5|1073.8|1071.8|1074.8|1072.5|1073.8|1071.3|21
1649180610000|2022-04-05 17:43:30|1073.5|1071.5|1073.5|1071.3|1073.8|1071.5|1073.5|1071.3|4
1649180620000|2022-04-05 17:43:40|1074|1071.8|1072.8|1070.8|1074|1071.8|1072.8|1070.8|4
1649180630000|2022-04-05 17:43:50|1072.5|1070.5|1072.5|1070.8|1072.5|1070.8|1072.3|1070.5|6
1649180640000|2022-04-05 17:44:00|1072.3|1070.5|1072.3|1070.8|1072.8|1070.8|1072.3|1070.5|3
1649180650000|2022-04-05 17:44:10|1072.5|1070.5|1072.5|1070.8|1072.5|1070.8|1072.3|1070.5|0
1649180660000|2022-04-05 17:44:20|1072.3|1070.5|1072|1070.5|1072.3|1070.8|1072|1070.5|2
1649180670000|2022-04-05 17:44:30|1072.3|1070|1071.5|1070|1072.3|1070|1071.5|1069.8|3
1649180680000|2022-04-05 17:44:40|1071.8|1069.8|1071.5|1069.8|1071.8|1070|1071.3|1069.8|3
1649180690000|2022-04-05 17:44:50|1071.3|1070|1071.3|1069.5|1071.5|1070|1071.3|1069.5|4
1649180700000|2022-04-05 17:45:00|1071|1069.8|1071.5|1070|1071.8|1070.3|1071|1069.5|17
1649180710000|2022-04-05 17:45:10|1072.5|1069.8|1072.3|1069.8|1072.5|1070|1072.3|1069.8|5
1649180720000|2022-04-05 17:45:20|1072|1070|1072|1070.5|1072.8|1071|1071.5|1069.8|2
1649180730000|2022-04-05 17:45:30|1072.3|1070.3|1072|1070.5|1072.3|1070.5|1072|1070.3|0
1649180740000|2022-04-05 17:45:40|1071.8|1070.3|1071.8|1069.8|1072|1070.3|1071.8|1069.8|0
1649180750000|2022-04-05 17:45:50|1071.3|1069.5|1071.3|1069.8|1071.5|1069.8|1071|1069.3|1
1649180760000|2022-04-05 17:46:00|1071.5|1069.5|1071.8|1070|1071.8|1070|1071.5|1069.5|0
1649180770000|2022-04-05 17:46:10|1071.5|1069.5|1071.3|1069.5|1071.5|1069.8|1071.3|1069.5|1
1649180780000|2022-04-05 17:46:20|1071.5|1069.8|1071.5|1069.8|1071.8|1070|1071.3|1069.5|0
1649180790000|2022-04-05 17:46:30|1071.3|1070|1071.3|1069.5|1071.5|1070|1071.3|1069.5|0
1649180800000|2022-04-05 17:46:40|1071|1069.8|1071.3|1069.5|1071.5|1069.8|1071|1069.5|0
1649180810000|2022-04-05 17:46:50|1071.5|1069.8|1071.3|1069.8|1071.8|1070|1071.3|1069.8|0
1649180820000|2022-04-05 17:47:00|1071.5|1070|1071.5|1069.8|1071.5|1070|1071.3|1069.5|24
1649180830000|2022-04-05 17:47:10|1071.3|1069.5|1071|1068.8|1071.3|1069.8|1070.5|1068.8|57
1649180840000|2022-04-05 17:47:20|1070.5|1068|1070.3|1068|1070.5|1068|1070.3|1068|1
1649180850000|2022-04-05 17:47:30|1070|1067.8|1068.3|1066.5|1070|1067.8|1068|1066.3|5
1649180860000|2022-04-05 17:47:40|1068|1066|1068.3|1066.5|1068.5|1066.8|1068|1066|1
1649180870000|2022-04-05 17:47:50|1068|1066.3|1067.3|1065.3|1068|1066.5|1067.3|1065.3|45
1649180880000|2022-04-05 17:48:00|1067.8|1065.5|1067.3|1065.3|1068|1066|1067.3|1065.3|0
1649180890000|2022-04-05 17:48:10|1067.5|1065.5|1067.8|1065.8|1068|1065.8|1067.5|1065.5|0
1649180900000|2022-04-05 17:48:20|1067.5|1065.5|1067.5|1065.5|1067.8|1065.8|1067|1065.3|0
1649180910000|2022-04-05 17:48:30|1067.3|1065.3|1067.5|1065.5|1067.5|1065.5|1067|1065.3|2
1649180920000|2022-04-05 17:48:40|1068|1066|1068|1066|1068|1066.3|1068|1066|0
1649180930000|2022-04-05 17:48:50|1067.8|1065.8|1067.8|1066|1067.8|1066|1067.3|1065.5|0
1649180940000|2022-04-05 17:49:00|1067.3|1065.5|1067|1065|1067.3|1065.5|1066.8|1065|6
1649180950000|2022-04-05 17:49:10|1066.8|1064|1067.5|1065.5|1067.5|1065.5|1066|1064|17
1649180960000|2022-04-05 17:49:20|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|1067.8|1065.5|0
1649180970000|2022-04-05 17:49:30|1066.5|1065.5|1066.8|1064.8|1066.8|1065.8|1066.5|1064.5|0
1649180980000|2022-04-05 17:49:40|1066.5|1064.5|1066.3|1064.3|1066.5|1064.5|1066|1064.3|0
1649180990000|2022-04-05 17:49:50|1066|1064.5|1066.3|1064|1066.3|1064.5|1066|1064|2
1649181000000|2022-04-05 17:50:00|1065.8|1063.8|1066|1064|1066|1064|1065.8|1063.8|0
1649181010000|2022-04-05 17:50:10|1066.3|1064.3|1066.8|1064.8|1066.8|1064.8|1066.3|1064.3|0
1649181020000|2022-04-05 17:50:20|1066.5|1064.5|1066.8|1064.8|1066.8|1064.8|1066.5|1064.5|0
1649181030000|2022-04-05 17:50:30|1066.5|1064.5|1066.5|1064.5|1067.3|1065|1066.5|1064.5|0
1649181040000|2022-04-05 17:50:40|1066.3|1064.3|1066.3|1064.5|1066.3|1064.8|1065.8|1064.3|0
1649181050000|2022-04-05 17:50:50||1064||1064.3||1064.3||1064|0
1649181060000|2022-04-05 17:51:00|1066.5|1064|1066.5|1064.5|1066.5|1064.5|1066.3|1064|0
1649181070000|2022-04-05 17:51:10|1066.3|1064.3|1066.3|1064.5|1066.5|1064.5|1066.3|1064.3|0
1649181080000|2022-04-05 17:51:20|1066.5||1066.3||1066.5||1066.3||2
1649181090000|2022-04-05 17:51:30|||||||||11
1649181100000|2022-04-05 17:51:40|1066.5|1065|1066.5|1064.5|1067|1065|1066.3|1064.5|23
1649181110000|2022-04-05 17:51:50|1066.3||1066.5||1066.5||1066.3||0
1649181120000|2022-04-05 17:52:00|1066.8|1064.8|1067|1064.8|1067.3|1065|1066.8|1064.5|0
1649181130000|2022-04-05 17:52:10|1066.5|1065|1066|1064|1066.5|1065|1066|1064|0
1649181140000|2022-04-05 17:52:20|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|0
1649181150000|2022-04-05 17:52:30|1066|1064|1066|1064|1066|1064|1066|1064|0
1649181160000|2022-04-05 17:52:40|1065.8|1063.8|1065.5|1063.8|1066|1064|1065.5|1063.5|0
1649181170000|2022-04-05 17:52:50|1065.3|1063.5|1065.3|1063.3|1065.3|1063.5|1065|1063|0
1649181180000|2022-04-05 17:53:00|1065|1062.8|1064.8|1063|1065.3|1063|1064.5|1062.8|0
1649181190000|2022-04-05 17:53:10|1063.5|1062.8|1063.5|1061.3|1063.5|1062.8|1063|1060.5|26
1649181200000|2022-04-05 17:53:20|1063.8|1061.5|1063.5|1061.5|1064|1061.8|1063.5|1061.3|0
1649181210000|2022-04-05 17:53:30|1063.8|1061.3|1063|1061|1063.8|1061.3|1062.5|1060.3|3
1649181220000|2022-04-05 17:53:40|1062.8|1060.8|1063.3|1061.3|1063.5|1061.5|1062.8|1060.5|0
1649181230000|2022-04-05 17:53:50|1063|1061|1063|1061|1063|1061|1062.8|1060.8|0
1649181240000|2022-04-05 17:54:00|1062.8|1060.5|1062.3|1060|1062.8|1060.8|1062|1059.8|0
1649181250000|2022-04-05 17:54:10|1062.5|1060.3|1062.3|1060|1062.5|1060.3|1062.3|1059.8|0
1649181260000|2022-04-05 17:54:20|1062|1059.8|1062|1059.8|1062|1059.8|1061.5|1059.5|0
1649181270000|2022-04-05 17:54:30|1062.3||1062||1062.3||1062||0
1649181280000|2022-04-05 17:54:40|1062.8|1060|1062.3|1060|1062.8|1060.5|1062.3|1060|0
1649181290000|2022-04-05 17:54:50|1062|1059.8|1061.5|1059.3|1062|1060|1061.5|1059.3|0
1649181300000|2022-04-05 17:55:00|1061.3|1059.5|1060.8|1058.8|1061.3|1059.5|1060.8|1058.8|0
1649181310000|2022-04-05 17:55:10|1061|1059.3|1061.3|1059.3|1061.3|1059.3|1061|1059|0
1649181320000|2022-04-05 17:55:20|1061.5|1059.5|1061.5|1059.5|1061.8|1059.8|1061.5|1059.5|0
1649181330000|2022-04-05 17:55:30|1061.3|1059.3|1060.5|1058.5|1061.5|1059.3|1060|1058.3|3
1649181340000|2022-04-05 17:55:40|1060.3|1058.3|1060.5|1058.5|1060.5|1058.8|1060|1058.3|2
1649181350000|2022-04-05 17:55:50|1060|1058.8|1060.3|1058.3|1060.3|1058.8|1060|1058.3|1
1649181360000|2022-04-05 17:56:00|1060|1058.5|1060.3|1058.3|1060.5|1058.8|1060|1058.3|1
1649181370000|2022-04-05 17:56:10|1060.5|1058.5|1060.8|1058.8|1060.8|1058.8|1060|1058|0
1649181380000|2022-04-05 17:56:20|1060.5|1058.5|1060.3|1058.3|1060.5|1058.5|1060|1058|0
1649181390000|2022-04-05 17:56:30|1059.8|1058|1059.5|1057.5|1059.8|1058.3|1059.5|1057.5|2
1649181400000|2022-04-05 17:56:40|1059.3|1057.3|1060|1058|1060|1058|1059.3|1057.3|1
1649181410000|2022-04-05 17:56:50|1059.8|1058.3|1060.3|1058.5|1060.3|1058.5|1059.8|1058.3|0
1649181420000|2022-04-05 17:57:00|1060|1058.3|1060.3|1058.3|1060.8|1059|1060|1058.3|0
1649181430000|2022-04-05 17:57:10|1060.5|1058.5|1060.5|1058.5|1061|1059|1060.5|1058.5|4
1649181440000|2022-04-05 17:57:20|1060.3|1058.3|1060|1058|1060.5|1058.3|1059.8|1057.8|1
1649181450000|2022-04-05 17:57:30|1059.8|1057.8|1060|1057.8|1060|1058|1059.8|1057.8|0
1649181460000|2022-04-05 17:57:40|1059.8|1058|1059.5|1057.5|1059.8|1058|1059.5|1057.3|5
1649181470000|2022-04-05 17:57:50|1059.3|1057.3|1059.8|1057.5|1059.8|1057.8|1059.3|1057|4
1649181480000|2022-04-05 17:58:00|1060|1057.8|1060.3|1058.5|1060.8|1058.8|1060|1057.8|1
1649181490000|2022-04-05 17:58:10|1060||1060.3||1060.3||1060||0
1649181500000|2022-04-05 17:58:20|1059.8|1058|1059.8|1058|1060|1058|1059.8|1058|1
1649181510000|2022-04-05 17:58:30|1060.3|1058.3|1060.3|1058|1060.3|1058.3|1060|1058|0
1649181520000|2022-04-05 17:58:40|1060|1058.3|1060.3|1058.5|1060.5|1058.5|1060|1058.3|0
1649181530000|2022-04-05 17:58:50|1060.8|1058.8|1061|1059|1061|1059.3|1060.3|1058.5|0
1649181540000|2022-04-05 17:59:00|1060.8|1059.3|1060.5|1058.5|1061.3|1059.3|1060.5|1058.5|0
1649181550000|2022-04-05 17:59:10|1060.8|1058.8|1061.8|1059.8|1061.8|1059.8|1060.3|1058.5|0
1649181560000|2022-04-05 17:59:20|1062|1060|1062|1060.3|1062.3|1060.3|1061.8|1059.8|0
1649181570000|2022-04-05 17:59:30|1062.3|1060|1061.3|1059.5|1062.3|1060.3|1061.3|1059.5|0
1649181580000|2022-04-05 17:59:40|1061|1059|1062|1060|1062|1060|1060.5|1058.8|0
1649181590000|2022-04-05 17:59:50|1061.8|1059.8|1061.8|1059.8|1062.3|1060|1061.8|1059.8|0
1649181600000|2022-04-05 18:00:00|1062|1060|1061.8|1059.8|1062|1060.3|1061.8|1059.8|0
1649181610000|2022-04-05 18:00:10|1062|1060|1062|1060|1062|1060|1062|1060|0
1649181620000|2022-04-05 18:00:20|1062.3|1060.3|1062.3|1060.3|1062.5|1060.8|1062|1060.3|0
1649181630000|2022-04-05 18:00:30|1062|1060|1063|1061.3|1063.3|1061.3|1062|1060|2
1649181640000|2022-04-05 18:00:40|1062.8|1061.8|1063.5|1061.8|1063.8|1062|1062.8|1061.8|0
1649181650000|2022-04-05 18:00:50|1063.8|1061.5|1063.5|1061.8|1063.8|1061.8|1063.5|1061.5|0
1649181660000|2022-04-05 18:01:00|1063|1061.3|1063|1061|1063.3|1061.3|1062.5|1060.8|1
1649181670000|2022-04-05 18:01:10|1062.8|1061.3|1063|1061.3|1063|1061.3|1062.8|1061|0
1649181680000|2022-04-05 18:01:20|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|0
1649181690000|2022-04-05 18:01:30|1062.8|1060.5|1062.8|1060.8|1063.3|1061|1062.5|1060.5|0
1649181700000|2022-04-05 18:01:40|1063|1060.3|1062.8|1060.8|1063|1060.8|1062.5|1060.3|0
1649181710000|2022-04-05 18:01:50|1062.5|1061|1063|1060.8|1063.3|1061.3|1062.5|1060.8|0
1649181720000|2022-04-05 18:02:00|1062.8|1061.3|1063.3|1061.3|1063.5|1061.5|1062.8|1060.8|0
1649181730000|2022-04-05 18:02:10|1063.5|1061.5|1063.3|1061|1063.5|1061.5|1063|1061|0
1649181740000|2022-04-05 18:02:20|1063|1060.8|1062.5|1060.5|1063|1061|1062.5|1060.5|0
1649181750000|2022-04-05 18:02:30|1062.3|1060.3|1062|1060|1062.3|1060.5|1062|1060|0
1649181760000|2022-04-05 18:02:40|1061.8|1059.5|1061.3|1059.3|1061.8|1059.5|1061.3|1059.3|0
1649181770000|2022-04-05 18:02:50|1061|1059|1061.8|1059.8|1062|1059.8|1060.8|1059|0
1649181780000|2022-04-05 18:03:00|1061.3|1059.5|1061|1059.3|1061.3|1059.8|1061|1059.3|0
1649181790000|2022-04-05 18:03:10|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|0
1649181800000|2022-04-05 18:03:20|1061|1059|1061|1058.8|1061|1059|1060.8|1058.8|0
1649181810000|2022-04-05 18:03:30||1059||1058.8||1059||1058.8|0
1649181820000|2022-04-05 18:03:40|1060.8|1058.5|1061|1059.5|1061.3|1059.5|1060|1058.3|0
1649181830000|2022-04-05 18:03:50|1061.3|1059.8|1062.3|1060.3|1062.3|1060.3|1061.3|1059.8|0
1649181840000|2022-04-05 18:04:00|1062.8|1060.5|1062.5|1060.3|1062.8|1060.8|1062|1060|1
1649181850000|2022-04-05 18:04:10|1062.3|1060.5|1062.8|1060.8|1063|1060.8|1062.3|1060|0
1649181860000|2022-04-05 18:04:20|1063|1060.5|1062.3|1060|1063|1060.5|1062.3|1060|0
1649181870000|2022-04-05 18:04:30|1062|1059.8|1061.3|1059.3|1062.3|1059.8|1061.3|1059.3|0
1649181880000|2022-04-05 18:04:40|1061.5|1059.5|1061.8|1059.5|1061.8|1059.8|1061.3|1059.5|0
1649181890000|2022-04-05 18:04:50|1062|1059.8|1061.8|1059.8|1062|1060|1061.8|1059.8|0
1649181900000|2022-04-05 18:05:00|1061.5|1059.5|1061.8|1059.8|1061.8|1059.8|1061.5|1059.5|0
1649181910000|2022-04-05 18:05:10|1061.5|1059.3|1061.3|1059|1061.8|1059.8|1061.3|1059|0
1649181920000|2022-04-05 18:05:20|1060.8|1058.8|1061|1058.8|1061|1059|1060.8|1058.8|0
1649181930000|2022-04-05 18:05:30|1061.3|1059|1061|1059.3|1061.3|1059.3|1061|1058.8|0
1649181940000|2022-04-05 18:05:40|1060.8|1059|1060|1058.3|1060.8|1059|1060|1058.3|0
1649181950000|2022-04-05 18:05:50|1059.8||1060||1060||1059.8||0
1649181960000|2022-04-05 18:06:00|1059.5|1058|1059.5|1057.8|1060|1058|1059.5|1057.8|35
1649181970000|2022-04-05 18:06:10|1059.8|1057.5|1059.5|1057.5|1059.8|1057.5|1059.5|1057.5|0
1649181980000|2022-04-05 18:06:20|1059.3|1057.3|1059.5|1057.8|1059.5|1057.8|1059.3|1057.3|0
1649181990000|2022-04-05 18:06:30||1057.3||1057.5||1057.5||1057.3|0
1649182000000|2022-04-05 18:06:40|1059.8|1057.8|1059.8|1057.8|1059.8|1058|1059.5|1057.3|0
1649182010000|2022-04-05 18:06:50|1060|1058|1060.3|1058|1060.3|1058.5|1060|1057.8|0
1649182020000|2022-04-05 18:07:00|1060.5|1058.3|1060|1058.3|1060.5|1058.3|1059.8|1057.8|0
1649182030000|2022-04-05 18:07:10|1059.8|1058|1060|1058.3|1060|1058.3|1059.8|1057.8|0
1649182040000|2022-04-05 18:07:20|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060|1058|0
1649182050000|2022-04-05 18:07:30|1060.5|1058.8|1060.3|1058.3|1060.5|1058.8|1060|1058|0
1649182060000|2022-04-05 18:07:40|1061|1059|1062|1059.8|1062|1060.3|1061|1059|0
1649182070000|2022-04-05 18:07:50|1061.8|1059.5|1062|1059.8|1062.3|1060|1061.3|1059.3|0
1649182080000|2022-04-05 18:08:00|1061.8|1059.5|1061.3|1059.3|1062|1059.8|1061.3|1059|0
1649182090000|2022-04-05 18:08:10|1061.8|1059.8|1061.8|1059.8|1062|1060|1061.8|1059.5|0
1649182100000|2022-04-05 18:08:20|1062|1059.5|1062.3|1060.3|1062.3|1060.3|1061.8|1059.5|0
1649182110000|2022-04-05 18:08:30|1062|1060|1062.3|1060|1062.3|1060.3|1062|1060|0
1649182120000|2022-04-05 18:08:40|1062|1060.3|1062.8|1060.5|1062.8|1060.5|1062|1060|1
1649182130000|2022-04-05 18:08:50|1062.5|1060.3|1061.8|1059.8|1062.5|1060.3|1061.8|1059.8|0
1649182140000|2022-04-05 18:09:00|1061.5|1059.5|1061.5|1059.3|1061.5|1059.5|1060.8|1059|1
1649182150000|2022-04-05 18:09:10|1061|1059|1061.5|1059.5|1061.5|1059.5|1060.8|1059|1
1649182160000|2022-04-05 18:09:20|1061.8|1059.8|1062.3|1060.3|1062.3|1060.3|1061.8|1059.5|0
1649182170000|2022-04-05 18:09:30|1062|1059.8|1062.5|1060.3|1062.8|1060.8|1062|1059.8|1
1649182180000|2022-04-05 18:09:40|1062.8|1060.5|1063|1061|1063|1061|1062.5|1060.3|0
1649182190000|2022-04-05 18:09:50|1063.3|1061.3|1063.5|1061.5|1063.8|1061.8|1063.3|1061.3|0
1649182200000|2022-04-05 18:10:00|1063.3|1061.8|1063.5|1061.5|1063.8|1061.8|1063.3|1061.3|0
1649182210000|2022-04-05 18:10:10|1063.3|1061.3|1063.5|1061.8|1063.5|1061.8|1063|1061|0
1649182220000|2022-04-05 18:10:20|1063.8|1062|1063.5|1061.5|1063.8|1062|1063.3|1061.5|0
1649182230000|2022-04-05 18:10:30|1063.8||1063.8||1063.8||1063.5||0
1649182240000|2022-04-05 18:10:40|1063.5||1063.8||1063.8||1063.5||0
1649182250000|2022-04-05 18:10:50|1063.5|1061.8|1063.3|1061.3|1063.8|1061.8|1063.3|1061.3|0
1649182260000|2022-04-05 18:11:00|1063.8|1061.5|1064.5|1062.5|1064.5|1062.5|1063.8|1061.5|0
1649182270000|2022-04-05 18:11:10|1064.3|1062|1064.3|1062.3|1064.3|1062.3|1064|1062|0
1649182280000|2022-04-05 18:11:20|1064|1062|1063.8|1062|1064.3|1062|1063.5|1061.5|0
1649182290000|2022-04-05 18:11:30|1064|1062.3|1064|1062|1064.5|1062.5|1064|1062|0
1649182300000|2022-04-05 18:11:40|1063.8|1061.8|1063.8|1061.5|1064|1062|1063.5|1061.3|0
1649182310000|2022-04-05 18:11:50|1064|1061.8|1064|1062|1064|1062|1063.8|1061.8|0
1649182320000|2022-04-05 18:12:00|1064.3|1062.3|1064.8|1062.8|1065.3|1063.3|1064.3|1062.3|0
1649182330000|2022-04-05 18:12:10|1064.5|1062.5|1065.5|1063.8|1065.5|1063.8|1064.5|1062.5|2
1649182340000|2022-04-05 18:12:20|1065.3|1063.5|1065.8|1063.8|1065.8|1063.8|1065|1063|0
1649182350000|2022-04-05 18:12:30|1065.5|1063.5|1065.5|1063.8|1065.8|1063.8|1065.5|1063.5|0
1649182360000|2022-04-05 18:12:40|1065.8|1063.5|1065.5|1063.8|1065.8|1064.3|1065.5|1063.5|0
1649182370000|2022-04-05 18:12:50|1065.3|1063.5|1064.8|1063|1065.3|1063.5|1064.8|1062.8|5
1649182380000|2022-04-05 18:13:00|1064.5|1062.8|1064.3|1062.3|1064.5|1062.8|1063.8|1062|2
1649182390000|2022-04-05 18:13:10|1064|1062|1064.3|1062|1064.5|1062.3|1064|1061.8|6
1649182400000|2022-04-05 18:13:20|1064|1061.8|1063.3|1061|1064.3|1062|1063.3|1061|3
1649182410000|2022-04-05 18:13:30|1063|1061.3|1063.5|1061.5|1063.8|1061.5|1063|1061.3|0
1649182420000|2022-04-05 18:13:40|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|0
1649182430000|2022-04-05 18:13:50|1063.5|1061.5|1063.3|1061.3|1063.8|1061.5|1063.3|1061|2
1649182440000|2022-04-05 18:14:00|1063|1061.5|1062.5|1060.8|1063|1061.5|1062.5|1060.8|17
1649182450000|2022-04-05 18:14:10|1062.8||1062.5||1062.8||1062.5||0
1649182460000|2022-04-05 18:14:20||1060.5||1060.5||1060.8||1060.5|10
1649182470000|2022-04-05 18:14:30||1060.8||1060.5||1061||1060.5|0
1649182480000|2022-04-05 18:14:40|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.5|0
1649182490000|2022-04-05 18:14:50|1062.5|1060.5|1062.3|1060.5|1062.5|1061|1062|1060.3|1
1649182500000|2022-04-05 18:15:00|1062|1060.3|1062|1060.3|1062.3|1060.8|1062|1060.3|24
1649182510000|2022-04-05 18:15:10|1061.8|1060|1061.8|1060.3|1062|1060.3|1061.5|1060|0
1649182520000|2022-04-05 18:15:20|1062|1060|1061.8|1060|1062.3|1060.3|1061.8|1060|0
1649182530000|2022-04-05 18:15:30||1060.3||1059.8||1060.3||1059.8|0
1649182540000|2022-04-05 18:15:40|1061.5|1060|1061.5|1060|1061.8|1060|1061.5|1059.5|0
1649182550000|2022-04-05 18:15:50|1061.8|1059.8|1061.5|1059.8|1061.8|1060.3|1061.5|1059.8|0
1649182560000|2022-04-05 18:16:00|1061.3|1059.5|1062|1060.3|1062|1060.3|1061.3|1059.5|0
1649182570000|2022-04-05 18:16:10|1062.3|1060.5|1061.3|1059.3|1062.5|1060.8|1061.3|1059.3|3
1649182580000|2022-04-05 18:16:20|1061|1059|1060.5|1058.8|1061.3|1059.3|1060.5|1058.8|0
1649182590000|2022-04-05 18:16:30|1060.3|1058.3|1060.5|1058.5|1060.5|1058.5|1060|1057.8|3
1649182600000|2022-04-05 18:16:40|1060.3|1058.8|1060.5|1058.5|1060.5|1058.8|1060.3|1058|2
1649182610000|2022-04-05 18:16:50|1060.3|1058.3|1060.8|1058.8|1060.8|1059|1060|1058|4
1649182620000|2022-04-05 18:17:00|1061|1059|1061.5|1059.3|1061.5|1059.5|1060.8|1059|7
1649182630000|2022-04-05 18:17:10|1061|1058.8|1061.8|1060|1061.8|1060|1060.8|1058.8|3
1649182640000|2022-04-05 18:17:20|1061.5|1059.5|1061.5|1059.8|1061.8|1059.8|1061.5|1059.5|0
1649182650000|2022-04-05 18:17:30|1061.8|1059.5|1061.5|1059.5|1061.8|1059.8|1061.5|1059.5|2
1649182660000|2022-04-05 18:17:40|1062.5|1059.8|1063.5|1061.3|1063.5|1061.8|1062.5|1059.8|3
1649182670000|2022-04-05 18:17:50|1063.8|1061.5|1064.5|1062.5|1064.5|1062.5|1063.5|1061.5|13
1649182680000|2022-04-05 18:18:00|1064.3|1062.8|1064|1062.3|1064.3|1062.8|1064|1062|0
1649182690000|2022-04-05 18:18:10|1063.8|1062|1063.3|1061.3|1064|1062.3|1063.3|1061.3|1
1649182700000|2022-04-05 18:18:20|1063.5|1061.5|1064.8|1062.8|1065|1062.8|1063|1060.8|1
1649182710000|2022-04-05 18:18:30|1064.5|1062.5|1062.8|1061|1064.8|1062.8|1062.5|1060.8|0
1649182720000|2022-04-05 18:18:40|1063|1061.3|1063.8|1061.8|1064|1062.3|1063|1061.3|0
1649182730000|2022-04-05 18:18:50|1064|1062|1064.5|1062.3|1064.8|1062.8|1064|1062|0
1649182740000|2022-04-05 18:19:00|1064.3|1062.5|1064.3|1062.3|1064.5|1062.8|1064.3|1062.3|0
1649182750000|2022-04-05 18:19:10|1064|1062|1064|1062|1064.3|1062.3|1064|1062|0
1649182760000|2022-04-05 18:19:20|1064.3|1061.8|1064|1062|1064.3|1062|1063.3|1061.3|0
1649182770000|2022-04-05 18:19:30|1063.5|1061.8|1062.8|1061|1063.8|1061.8|1062.8|1061|0
1649182780000|2022-04-05 18:19:40|1062.5|1060.8|1063|1061|1063|1061|1062.5|1060.8|0
1649182790000|2022-04-05 18:19:50|1063.3|1061.3|1063|1061.3|1063.3|1061.3|1062.8|1060.8|0
1649182800000|2022-04-05 18:20:00|1062.8|1061|1062.3|1060.5|1063|1061|1062|1060.3|3
1649182810000|2022-04-05 18:20:10|1062.5|1061|1063|1061.3|1063.3|1061.3|1062.5|1060.8|1
1649182820000|2022-04-05 18:20:20|1062.8|1060.8|1063.3|1061.3|1063.5|1061.8|1062.8|1060.8|2
1649182830000|2022-04-05 18:20:30|1062.3|1061.5|1062.3|1060.5|1062.5|1061.5|1062.3|1060.3|1
1649182840000|2022-04-05 18:20:40|1062.5|1061|1062.8|1060.8|1063|1061|1062.3|1060.8|0
1649182850000|2022-04-05 18:20:50|1061.3|1061|1061.8|1059.5|1062|1061|1060.8|1058.5|5
1649182860000|2022-04-05 18:21:00|1061.3|1059|1060.8|1058.8|1061.3|1059.5|1060.8|1058.8|0
1649182870000|2022-04-05 18:21:10|1061.3|1058.5|1061.8|1060|1061.8|1060|1061|1058.5|0
1649182880000|2022-04-05 18:21:20|1062.3|1059.8|1061.8|1059.8|1062.3|1060|1061.8|1059.3|0
1649182890000|2022-04-05 18:21:30|1061.5|1059.5|1061|1059.3|1061.8|1059.8|1061|1059|0
1649182900000|2022-04-05 18:21:40|1060.8|1058.8|1061.8|1059.3|1061.8|1059.8|1060.8|1058.8|1
1649182910000|2022-04-05 18:21:50|1061.3|1059.5|1061.5|1059|1061.5|1059.5|1061.3|1059|0
1649182920000|2022-04-05 18:22:00|1061.3|1059.3|1059.8|1057.3|1061.5|1059.3|1059.3|1057|0
1649182930000|2022-04-05 18:22:10|1059.5|1057.5|1060.3|1058|1060.5|1058.8|1059.5|1057.5|0
1649182940000|2022-04-05 18:22:20|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1060|1058.3|0
1649182950000|2022-04-05 18:22:30|1060.8|1058.8|1060.5|1058.5|1060.8|1058.8|1060.5|1058.3|0
1649182960000|2022-04-05 18:22:40|1060.8|1058.3|1061|1058.8|1062.3|1059.8|1060.5|1058.3|0
1649182970000|2022-04-05 18:22:50|1060.8|1058.5|1061.5|1059.3|1061.5|1059.5|1060.5|1058.5|0
1649182980000|2022-04-05 18:23:00|1061.8|1059.5|1062.5|1060.5|1063|1060.8|1061.5|1059.5|0
1649182990000|2022-04-05 18:23:10|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1061.8|1059.3|0
1649183000000|2022-04-05 18:23:20|1061.8|1060|1062|1059.8|1062.3|1060.3|1061.8|1059.3|0
1649183010000|2022-04-05 18:23:30|1062.3|1060|1063.3|1061|1063.3|1061.3|1062|1060|0
1649183020000|2022-04-05 18:23:40|1063.5|1061.3|1064|1062|1064.3|1062|1063.3|1061|0
1649183030000|2022-04-05 18:23:50|1064.3|1062.3|1066.5|1064|1066.5|1064|1064.3|1062.3|0
1649183040000|2022-04-05 18:24:00|1066.8|1064.3|1066|1064|1067.3|1064.8|1066|1064|0
1649183050000|2022-04-05 18:24:10|1064.3|1063.8|1063.8|1061.5|1065.5|1063.8|1063.3|1061|1
1649183060000|2022-04-05 18:24:20|1063.3|1061|1062.5|1059.8|1063.8|1061|1061.5|1059|0
1649183070000|2022-04-05 18:24:30|1062.8|1060|1063|1060.3|1063.8|1061.3|1062.8|1059.8|0
1649183080000|2022-04-05 18:24:40|1063.5|1060.5|1063|1060.8|1063.8|1061.3|1063|1060.5|0
1649183090000|2022-04-05 18:24:50|1062.8|1060|1063.3|1061.3|1063.3|1061.5|1062.5|1060|0
1649183100000|2022-04-05 18:25:00|1063|1060.5|1065|1063.5|1065.3|1063.5|1062.5|1060.5|4
1649183110000|2022-04-05 18:25:10|1065.5|1062.8|1062.8|1060.5|1065.5|1063.5|1062.8|1060.5|9
1649183120000|2022-04-05 18:25:20|1062.5|1061|1061.8|1060|1062.8|1061|1061.5|1060|12
1649183130000|2022-04-05 18:25:30|1062|1060.3|1063|1061|1063.3|1061.5|1061.8|1060|7
1649183140000|2022-04-05 18:25:40|1062.8|1060.8|1062.5|1060.5|1063.3|1061.3|1062.5|1060.3|25
1649183150000|2022-04-05 18:25:50|1062.3|1060.3|1064.8|1062.8|1064.8|1062.8|1062.3|1060.3|0
1649183160000|2022-04-05 18:26:00|1064.3|1062.3|1063.3|1061.5|1064.5|1062.3|1062.5|1060.5|4
1649183170000|2022-04-05 18:26:10|1063|1061|1064.3|1062.3|1064.3|1062.3|1062.8|1060.8|6
1649183180000|2022-04-05 18:26:20|1064|1062.5|1063.8|1061.8|1064.5|1062.8|1063.8|1061.8|0
1649183190000|2022-04-05 18:26:30|1064|1062|1065.3|1063.5|1065.3|1063.5|1063.8|1061.8|4
1649183200000|2022-04-05 18:26:40|1065|1063.3|1065.8|1064|1066.3|1064.5|1065|1063.3|4
1649183210000|2022-04-05 18:26:50|1065.3|1063.8|1065|1063.3|1065.5|1063.8|1064.8|1063.3|0
1649183220000|2022-04-05 18:27:00|1065.3|1062.8|1064.5|1062.3|1065.5|1063|1064.5|1062.3|2
1649183230000|2022-04-05 18:27:10|1064.3|1062|1064.5|1062.5|1064.5|1062.8|1064.3|1062|1
1649183240000|2022-04-05 18:27:20|1064.3|1062|1064.5|1062.8|1064.5|1062.8|1064.3|1062|2
1649183250000|2022-04-05 18:27:30|1065|1063.3|1065.5|1063.3|1065.5|1063.5|1065|1063.3|0
1649183260000|2022-04-05 18:27:40|1065.3|1063|1065|1062.8|1065.3|1063|1064.8|1062.8|0
1649183270000|2022-04-05 18:27:50|1064.8|1061|1061.3|1058.8|1064.8|1061.3|1060.8|1058.3|5
1649183280000|2022-04-05 18:28:00|1061|1059|1061.3|1059|1063|1060.5|1060.8|1058.3|5
1649183290000|2022-04-05 18:28:10|1061.5|1058.8|1060.8|1058|1062.3|1060.5|1060.8|1058|62
1649183300000|2022-04-05 18:28:20|1061|1059|1061.5|1059|1061.5|1059.3|1060.8|1058.5|2
1649183310000|2022-04-05 18:28:30|1061.3|1058|1061.3|1059.3|1061.3|1059.3|1061|1058|2
1649183320000|2022-04-05 18:28:40|1061|1059|1061.3|1059.5|1061.5|1059.5|1060.8|1059|1
1649183330000|2022-04-05 18:28:50|1061.5|1058.8|1061.3|1059.5|1061.5|1059.8|1061.3|1058.5|2
1649183340000|2022-04-05 18:29:00|1061|1058.5|1060|1058|1061.3|1059.3|1060|1057.5|3
1649183350000|2022-04-05 18:29:10|1059.8|1057.8|1058.5|1056.5|1059.8|1058|1058.5|1056.5|4
1649183360000|2022-04-05 18:29:20|1058.3|1056.8|1060.5|1058.5|1060.8|1058.5|1057.5|1055.8|9
1649183370000|2022-04-05 18:29:30|1060.3|1058|1062.3|1060|1062.3|1060|1060.3|1057.8|2
1649183380000|2022-04-05 18:29:40|1062|1060.3|1063.3|1060.8|1063.3|1061|1062|1060.3|2
1649183390000|2022-04-05 18:29:50|1063|1060.5|1063.8|1061.3|1063.8|1061.3|1062.5|1060.3|1
1649183400000|2022-04-05 18:30:00|1064|1061.8|1062.5|1060.3|1064|1061.8|1062.3|1060.3|0
1649183410000|2022-04-05 18:30:10|1062.3|1060|1062.3|1060.3|1062.5|1060.3|1062|1059.8|0
1649183420000|2022-04-05 18:30:20|1062|1060|1062.5|1060.5|1062.5|1060.8|1061.8|1059.8|0
1649183430000|2022-04-05 18:30:30|1062.3|1060.3|1062.3|1060.3|1062.5|1060.5|1061.8|1060|0
1649183440000|2022-04-05 18:30:40|1061.8|1060|1061.3|1059.3|1061.8|1060|1061.3|1059.3|1
1649183450000|2022-04-05 18:30:50|1061.5|1059|1061.3|1059.5|1061.8|1059.5|1061|1059|0
1649183460000|2022-04-05 18:31:00|1061|1058.8|1060.3|1058.3|1061|1059.3|1060.3|1058|1
1649183470000|2022-04-05 18:31:10|1060.5|1058.5|1060.5|1058.5|1060.5|1058.8|1060.3|1058.5|0
1649183480000|2022-04-05 18:31:20|1060.3|1058.3|1059.5|1057.5|1060.3|1058.3|1059|1057.5|0
1649183490000|2022-04-05 18:31:30|1059.3|1057.3|1058.3|1056.5|1059.5|1057.5|1058.3|1056|2
1649183500000|2022-04-05 18:31:40|1058.5|1056.8|1057.8|1056.3|1058.8|1056.8|1057.8|1056.3|0
1649183510000|2022-04-05 18:31:50|1058|1056.8|1058.8|1056.8|1058.8|1056.8|1058|1056.5|3
1649183520000|2022-04-05 18:32:00|1059|1057|1060|1057.8|1060.5|1058|1058.8|1056.8|3
1649183530000|2022-04-05 18:32:10|1059.8|1057.5|1059.8|1058|1060|1058|1059.8|1057.3|0
1649183540000|2022-04-05 18:32:20|1060|1057.8|1060|1057.8|1060|1057.8|1060|1057.5|0
1649183550000|2022-04-05 18:32:30|1060.3|1058|1060.8|1058.3|1060.8|1058.3|1060|1057.8|0
1649183560000|2022-04-05 18:32:40|1060.5|1058|1060.3|1057.8|1060.5|1058|1059.8|1057.8|4
1649183570000|2022-04-05 18:32:50|1060|1057.5|1059.8|1057.5|1060|1057.8|1059.5|1057.3|0
1649183580000|2022-04-05 18:33:00|1060|1057.3|1060.3|1057.8|1060.5|1057.8|1060|1057.3|0
1649183590000|2022-04-05 18:33:10|1060.5||1060.3||1060.5||1060||0
1649183600000|2022-04-05 18:33:20|1060|1057.5|1059.8|1057.5|1060.3|1057.8|1059.5|1057.3|0
1649183610000|2022-04-05 18:33:30|1060|1057.8|1062|1059.8|1062.3|1060|1060|1057.8|0
1649183620000|2022-04-05 18:33:40|1061.8|1059.5|1061.3|1059|1062|1059.8|1061.3|1059|0
1649183630000|2022-04-05 18:33:50|1061|1058.8|1060.5|1058.5|1061|1058.8|1060.5|1058|0
1649183640000|2022-04-05 18:34:00|1060.8|1058.3|1061.5|1059.3|1061.5|1059.3|1060.8|1058.3|0
1649183650000|2022-04-05 18:34:10|1061.8|1059.5|1060.3|1058.3|1061.8|1059.5|1060.3|1058|0
1649183660000|2022-04-05 18:34:20|1060.5|1058.5|1061.3|1059|1061.3|1059|1060.5|1058|0
1649183670000|2022-04-05 18:34:30|1061|1058.8|1060.8|1058.8|1061.5|1059|1060.8|1058.5|0
1649183680000|2022-04-05 18:34:40|1060.5|1058|1060.5|1058.3|1060.5|1058.3|1060.3|1058|0
1649183690000|2022-04-05 18:34:50|1060.3|1058.5|1060.8|1058.8|1060.8|1058.8|1060.3|1058.3|0
1649183700000|2022-04-05 18:35:00|1061|1058.5|1060|1057.8|1061|1058.8|1060|1057.8|0
1649183710000|2022-04-05 18:35:10|1060.3|1057.5|1060|1058|1060.3|1058|1059.8|1057.5|0
1649183720000|2022-04-05 18:35:20|1060.3|1057.8|1059.5|1057.8|1060.3|1058|1059.5|1057.8|0
1649183730000|2022-04-05 18:35:30|1060|1057.5|1060|1058.3|1060.5|1058.3|1060|1057.5|0
1649183740000|2022-04-05 18:35:40|1060.3|1058.5|1060.8|1059.3|1061.3|1059.3|1060.3|1058.5|0
1649183750000|2022-04-05 18:35:50||1059||1059||1059.3||1059|0
1649183760000|2022-04-05 18:36:00|1061|1059.3|1060.5|1059|1061|1059.5|1060.3|1058.3|2
1649183770000|2022-04-05 18:36:10|1060.3|1058.5|1060.8|1059|1061|1059.8|1060.3|1058.3|7
1649183780000|2022-04-05 18:36:20||1059.3||1059.3||1059.5||1058.5|0
1649183790000|2022-04-05 18:36:30||1059||1059||1059||1059|0
1649183800000|2022-04-05 18:36:40|1060.5|1058.8|1060.5|1058.8|1060.5|1059|1060|1058.3|1
1649183810000|2022-04-05 18:36:50|1060.3|1058.5|1060|1058.5|1060.3|1058.8|1060|1058.5|0
1649183820000|2022-04-05 18:37:00|1060.5|1058.8|1061.3|1059.8|1061.3|1059.8|1060.5|1058.5|1
1649183830000|2022-04-05 18:37:10|1061.5|1060|1060.5|1059.3|1061.5|1060|1060.3|1058|4
1649183840000|2022-04-05 18:37:20|1060.8|1059.5|1060.3|1058.8|1060.8|1059.5|1060|1058|3
1649183850000|2022-04-05 18:37:30|1060.5|1058|1060.5|1059|1060.5|1059|1060.3|1058|1
1649183860000|2022-04-05 18:37:40|1060.3|1057.5|1059.5|1057.8|1060.3|1058.5|1059.5|1057.5|3
1649183870000|2022-04-05 18:37:50|1059.8|1058|1059|1057|1059.8|1058.3|1058.5|1056.5|2
1649183880000|2022-04-05 18:38:00|1058.8|1056.3|1058.5|1056.8|1058.8|1057|1058.3|1056.3|1
1649183890000|2022-04-05 18:38:10|1058.8|1056.3|1058|1056.3|1058.8|1056.3|1058|1056|1
1649183900000|2022-04-05 18:38:20|1058.8|1057|1058.8|1057|1058.8|1057|1058.8|1057|1
1649183910000|2022-04-05 18:38:30|1059|1057.3|1059.3|1057.5|1059.5|1057.8|1059|1057.3|0
1649183920000|2022-04-05 18:38:40|1058.8|1057|1058.8|1057|1059|1057.3|1058.8|1057|1
1649183930000|2022-04-05 18:38:50|1058.5|1056.3|1058|1056|1058.8|1056.5|1058|1056|3
1649183940000|2022-04-05 18:39:00|1057.8|1055.8|1057.8|1055.8|1058.5|1056.8|1057.8|1055.8|0
1649183950000|2022-04-05 18:39:10|1058|1056|1057.8|1055.8|1058.3|1056.3|1057.8|1055.8|0
1649183960000|2022-04-05 18:39:20|1058|1056|1057.8|1056|1058|1056|1057.5|1055.8|0
1649183970000|2022-04-05 18:39:30|1058|1056.3|1058.3|1056.3|1058.3|1056.3|1058|1056.3|0
1649183980000|2022-04-05 18:39:40|1058|1056.5|1058|1056.3|1058.3|1056.5|1058|1056.3|0
1649183990000|2022-04-05 18:39:50|1058.3|1056|1058|1056|1058.3|1056.3|1058|1056|0
1649184000000|2022-04-05 18:40:00|1058.3|1056.5|1058.5|1057|1059|1057.3|1058.3|1056.5|0
1649184010000|2022-04-05 18:40:10|1059|1057.3|1059|1057.3|1059|1057.3|1058.8|1057|2
1649184020000|2022-04-05 18:40:20|1058.8|1057.5|1059|1057.3|1059|1057.5|1058.8|1057|0
1649184030000|2022-04-05 18:40:30|1058.8|1057|1058.8|1057.3|1059|1057.3|1058.5|1057|0
1649184040000|2022-04-05 18:40:40|1058.5|1057|1058.5|1057|1058.5|1057|1058.5|1057|0
1649184050000|2022-04-05 18:40:50|1057.8|1056.5|1058|1056.3|1058|1056.5|1057.8|1056|0
1649184060000|2022-04-05 18:41:00|1058.5|1056.5|1059|1057.3|1059|1057.3|1058.5|1056.5|0
1649184070000|2022-04-05 18:41:10|1058.8|1057|1058.5|1056.8|1058.8|1057|1058.5|1056.8|0
1649184080000|2022-04-05 18:41:20|1058.8|1057|1059|1057.5|1059|1057.5|1058.8|1057|7
1649184090000|2022-04-05 18:41:30|1059.3|1057.3|1059|1057.3|1059.3|1057.5|1059|1057.3|1
1649184100000|2022-04-05 18:41:40|1058.8|1057|1059|1057.3|1059|1057.3|1058.8|1057|0
1649184110000|2022-04-05 18:41:50|1058.8|1057|1058.8|1057|1058.8|1057|1058.8|1057|2
1649184120000|2022-04-05 18:42:00|1059|1057.3|1060|1058|1060|1058|1058.8|1057.3|5
1649184130000|2022-04-05 18:42:10||1058.3||1058.3||1058.3||1058|0
1649184140000|2022-04-05 18:42:20||1058.5||1058.5||1058.5||1058.5|0
1649184150000|2022-04-05 18:42:30|1059.8|1058.3|1059.8|1058|1059.8|1058.3|1059.8|1058|0
1649184160000|2022-04-05 18:42:40|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|0
1649184170000|2022-04-05 18:42:50|1059.3|1057.3|1059.8|1057.8|1059.8|1057.8|1059.3|1057.3|0
1649184180000|2022-04-05 18:43:00|1059.5|1057.5|1059.8|1057.8|1059.8|1058|1059.5|1057.5|0
1649184190000|2022-04-05 18:43:10|1059.5|1057.3|1058.5|1057|1059.8|1057.3|1058.5|1057|2
1649184200000|2022-04-05 18:43:20|1058.8|1056.5|1058.8|1056.8|1058.8|1056.8|1058.3|1056.3|2
1649184210000|2022-04-05 18:43:30|1059.3|1057|1059|1057.3|1059.3|1057.5|1058.8|1057|0
1649184220000|2022-04-05 18:43:40|1058.3|1057|1057.5|1056|1058.3|1057|1057.3|1055.8|29
1649184240000|2022-04-05 18:44:00|1056.3|1054|1056.3|1053.8|1056.8|1054.3|1056.3|1053.8|1
1649184250000|2022-04-05 18:44:10|1056.5|1054|1056.5|1054|1056.5|1054|1056.5|1054|0
1649184260000|2022-04-05 18:44:20|1056|1053.5|1055.8|1053.5|1056.3|1053.8|1055.8|1053|0
1649184270000|2022-04-05 18:44:30|1055.5|1053.3|1055.8|1053.3|1055.8|1053.5|1055.5|1053.3|0
1649184280000|2022-04-05 18:44:40|1055.5|1053|1055.5|1053|1055.8|1053.3|1055.3|1053|0
1649184290000|2022-04-05 18:44:50|1055.3|1052.8|1055.3|1053|1055.8|1053.3|1055|1052.5|0
1649184300000|2022-04-05 18:45:00|1055.5|1052.8|1056|1053.5|1056|1053.5|1055.5|1052.8|0
1649184310000|2022-04-05 18:45:10||1053.8||1053.5||1053.8||1053.3|0
1649184320000|2022-04-05 18:45:20|1056.5|1054.3|1056|1053.5|1056.5|1054.3|1056|1053.3|0
1649184330000|2022-04-05 18:45:30|1056.3|1053.3|1056.3|1053.5|1056.3|1053.8|1056|1053.3|0
1649184340000|2022-04-05 18:45:40|1056.8|1054|1056.8|1054|1056.8|1054|1056.3|1053.8|0
1649184350000|2022-04-05 18:45:50|1056.5|1053.8|1056.5|1054|1056.8|1054.3|1056|1053.3|0
1649184360000|2022-04-05 18:46:00|1056.3||1056.3||1056.3||1056.3||0
1649184370000|2022-04-05 18:46:10|1056|1053.8|1056.3|1053.8|1056.3|1053.8|1056|1053.8|0
1649184390000|2022-04-05 18:46:30|1055.8|1053.5|1055.8|1053.5|1055.8|1053.5|1055.8|1053.5|0
1649184400000|2022-04-05 18:46:40|1055.5||1055.8||1055.8||1055.5||0
1649184410000|2022-04-05 18:46:50|1055.5|1053.3|1055.5|1053.3|1055.8|1053.3|1055.5|1053.3|0
1649184420000|2022-04-05 18:47:00|1055.3|1053|1055.8|1053.3|1055.8|1053.5|1055.3|1053|0
1649184430000|2022-04-05 18:47:10|1055.5|1053.5|1055.5|1053.3|1055.8|1053.5|1055.5|1053.3|0
1649184440000|2022-04-05 18:47:20|1055.8|1054|1055.5|1053.5|1056|1054|1055.5|1053.5|0
1649184450000|2022-04-05 18:47:30|1055.8||1055.8||1055.8||1055.5||0
1649184460000|2022-04-05 18:47:40|1055.5||1055.8||1055.8||1055.5||0
1649184470000|2022-04-05 18:47:50|1055.5|1053|1055.5|1053.3|1055.8|1053.5|1055.5|1053|0
1649184480000|2022-04-05 18:48:00|1055.8|1053.5|1056|1053.5|1056|1053.5|1055.5|1053.5|1
1649184490000|2022-04-05 18:48:10|1055.8|1053.8|1056.3|1054.3|1056.8|1054.3|1055.8|1053.5|0
1649184500000|2022-04-05 18:48:20|1056|1054|1056.3|1054|1056.3|1054|1055.8|1054|0
1649184510000|2022-04-05 18:48:30|1056||1056.3||1056.3||1055.8||0
1649184520000|2022-04-05 18:48:40|1055.5|1053.3|1055.8|1053.5|1055.8|1053.5|1055.5|1053.3|0
1649184530000|2022-04-05 18:48:50|1055.5|1053.3|1055.5|1053.3|1055.5|1053.3|1055.5|1053.3|0
1649184540000|2022-04-05 18:49:00|1055.3|1052.5|1054.8|1052.5|1055.3|1052.8|1054.8|1052.5|0
1649184550000|2022-04-05 18:49:10|1055|1052.8|1055.5|1053.3|1055.5|1053.3|1054.8|1052.8|1
1649184560000|2022-04-05 18:49:20|1055.3|1052.8|1055|1052.8|1055.3|1053|1054.8|1052.8|0
1649184570000|2022-04-05 18:49:30|1055.3|1053|1055|1052.8|1055.3|1053|1055|1052.8|0
1649184580000|2022-04-05 18:49:40|1055.3|1053|1055|1053|1055.3|1053|1054.8|1053|0
1649184590000|2022-04-05 18:49:50|1054.8|1052.8|1055|1052.5|1055|1052.8|1054.5|1052.3|0
1649184600000|2022-04-05 18:50:00|1055.3|1052.8|1055|1052.5|1055.3|1052.8|1055|1052.5|0
1649184610000|2022-04-05 18:50:10|1054.8|1052.8|1055|1052.5|1055|1052.8|1054.5|1052.5|0
1649184620000|2022-04-05 18:50:20|1054.8|1052|1054.5|1052|1054.8|1052.3|1054.5|1052|0
1649184630000|2022-04-05 18:50:30|1054.8|1052.3|1055.3|1053|1055.3|1053|1054.8|1052.3|0
1649184640000|2022-04-05 18:50:40|1055.5|1053.3|1055.5|1053|1055.5|1053.3|1055.5|1053|0
1649184650000|2022-04-05 18:50:50|1055.3||1055.5||1055.5||1055.3||0
1649184670000|2022-04-05 18:51:10|1055.3||1055.3||1055.3||1055.3||0
1649184680000|2022-04-05 18:51:20|1055|1052.8|1055.5|1052.8|1055.5|1053|1055|1052.8|0
1649184690000|2022-04-05 18:51:30|1055.3|1053|1055.5|1052.8|1055.5|1053|1055.3|1052.8|0
1649184700000|2022-04-05 18:51:40|1055.3|1053|1055.5|1053.3|1055.5|1053.3|1055|1053|0
1649184710000|2022-04-05 18:51:50|1055.3|1053|1055.3|1053|1055.3|1053.3|1055|1053|0
1649184730000|2022-04-05 18:52:10|1055.5|1053.5|1055.5|1053.5|1055.8|1053.5|1055.5|1053.5|0
1649184740000|2022-04-05 18:52:20||1053.3||1053.3||1053.3||1053.3|0
1649184750000|2022-04-05 18:52:30|1055.3|1052.8|1055|1052.3|1055.3|1052.8|1054.8|1052.3|0
1649184760000|2022-04-05 18:52:40|1055.3|1052.8|1055.5|1053|1055.5|1053.3|1055|1052.8|0
1649184780000|2022-04-05 18:53:00|1055.3|1052.8|1055|1052.8|1055.3|1052.8|1055|1052.8|0
1649184790000|2022-04-05 18:53:10|1054.8|1052.3|1054.8|1052.3|1054.8|1052.3|1054.8|1052.3|0
1649184800000|2022-04-05 18:53:20|1055.3|1052.8|1055.3|1053|1055.3|1053|1055.3|1052.8|0
1649184810000|2022-04-05 18:53:30|1055.5|1053.3|1055.8|1053.3|1055.8|1053.3|1055.5|1053|0
1649184820000|2022-04-05 18:53:40|1055.5|1053.5|1055.8|1053.5|1055.8|1053.5|1055.5|1053.5|0
1649184830000|2022-04-05 18:53:50|1055.5||1055.5||1055.5||1055.5||0
1649184840000|2022-04-05 18:54:00|1055.8|1053|1055.5|1053.8|1055.8|1054|1055.5|1053|0
1649184850000|2022-04-05 18:54:10|1055.3|1054|1055.3|1053.3|1055.5|1054|1055.3|1053.3|3
1649184860000|2022-04-05 18:54:20||1053.5||1053.3||1053.5||1053.3|0
1649184870000|2022-04-05 18:54:30|1055.5|1053.5|1055|1053.3|1055.8|1053.5|1055|1053.3|0
1649184880000|2022-04-05 18:54:40|1055.3|1053.5|1055|1053.3|1055.3|1053.5|1055|1053.3|0
1649184890000|2022-04-05 18:54:50|1054.8|1053|1055|1053|1055|1053.3|1054.8|1052.8|0
1649184900000|2022-04-05 18:55:00||1053.3||1053||1053.3||1053|0
1649184910000|2022-04-05 18:55:10|1055.3|1053.3|1055.3|1053.3|1055.3|1053.5|1055|1053|0
1649184920000|2022-04-05 18:55:20|1055||1055.3||1055.3||1055||0
1649184930000|2022-04-05 18:55:30|1055|1053.5|1055.3|1053.3|1055.3|1053.5|1055|1053.3|0
1649184940000|2022-04-05 18:55:40|1055|1053.5|1055.3|1053.3|1055.3|1053.5|1055|1053.3|0
1649184950000|2022-04-05 18:55:50|1055|1053.5|1055.3|1053.5|1055.3|1053.5|1055|1053.3|0
1649184960000|2022-04-05 18:56:00||1053.3||1053.5||1053.5||1053.3|0
1649184970000|2022-04-05 18:56:10|1055|1053.3|1055|1053.3|1055|1053.3|1055|1053.3|0
1649184990000|2022-04-05 18:56:30|1055.3|1053.5|1055|1053.3|1055.3|1053.5|1055|1053|0
1649185000000|2022-04-05 18:56:40||1053||1053||1053.3||1053|0
1649185020000|2022-04-05 18:57:00||1052.8||1053||1053||1052.8|0
1649185030000|2022-04-05 18:57:10|1054.8|1052.8|1054.5|1052.5|1054.8|1052.8|1054.5|1052.5|1
1649185040000|2022-04-05 18:57:20|1055|1052.8|1054.3|1052.5|1055|1052.8|1054.3|1052.5|1
1649185050000|2022-04-05 18:57:30|1054|1052|1054|1052|1054|1052|1054|1052|0
1649185060000|2022-04-05 18:57:40|1054.3|1052.3|1054.5|1052.5|1054.5|1052.8|1054|1052.3|0
1649185070000|2022-04-05 18:57:50|1054|1052.3|1054|1052.3|1054|1052.3|1054|1052|0
1649185080000|2022-04-05 18:58:00|1054.3|1052|1053.8|1052|1054.3|1052.3|1053.8|1052|0
1649185090000|2022-04-05 18:58:10|1054|1052.3|1054.5|1052.8|1054.5|1052.8|1054|1052.3|0
1649185110000|2022-04-05 18:58:30|1054.8||1054.8||1054.8||1054.8||0
1649185120000|2022-04-05 18:58:40|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|1054.5|1052.5|0
1649185130000|2022-04-05 18:58:50|1054.3|1052.3|1054.5|1052.3|1054.5|1052.5|1054.3|1052.3|0
1649185140000|2022-04-05 18:59:00|1054.3|1052.5|1053.8|1052|1054.3|1052.5|1053.8|1052|0
1649185150000|2022-04-05 18:59:10|1054||1053.8||1054||1053.8||0
1649185160000|2022-04-05 18:59:20|1054|1052.3|1054|1052|1054.3|1052.3|1053.8|1052|0
1649185170000|2022-04-05 18:59:30|1054.3||1054||1054.3||1053.8||0
1649185180000|2022-04-05 18:59:40|1053.8||1053.8||1053.8||1053.8||0
1649185190000|2022-04-05 18:59:50|1054|1052.3|1054|1052|1054.3|1052.3|1054|1052|0
1649185200000|2022-04-05 19:00:00||1052.3||1052||1052.3||1052|0
1649185210000|2022-04-05 19:00:10|1054.3|1052.3|1054.3|1052|1054.3|1052.3|1054.3|1052|0
1649185220000|2022-04-05 19:00:20|1054|1052.3|1054.3|1052.3|1054.3|1052.3|1054|1052|0
1649185230000|2022-04-05 19:00:30|1054|1052|1054|1052|1054.3|1052.3|1054|1052|0
1649185240000|2022-04-05 19:00:40|1054.3|1052.3|1054|1052|1054.3|1052.3|1054|1052|0
1649185250000|2022-04-05 19:00:50|1053.8|1052.3|1054|1052.3|1054|1052.3|1053.8|1052|0
1649185260000|2022-04-05 19:01:00|1053.5|1052|1053.3|1051.5|1053.5|1052|1052.8|1051.5|2
1649185280000|2022-04-05 19:01:20|1053||1053.3||1053.3||1053||0
1649185320000|2022-04-05 19:02:00|1053||1053.3||1053.3||1053||0
1649185330000|2022-04-05 19:02:10|1053||1053.3||1053.3||1053||0
1649185340000|2022-04-05 19:02:20|1053||1053||1053.3||1053||0
1649185350000|2022-04-05 19:02:30|1053.3||1053.3||1053.3||1053||0
1649185380000|2022-04-05 19:03:00|1053||1053.3||1053.3||1053||0
1649185390000|2022-04-05 19:03:10|1053||1053||1053.3||1053||0
1649185400000|2022-04-05 19:03:20|1053.3||1053.3||1053.3||1053||0
1649185410000|2022-04-05 19:03:30|1053||1053.3||1053.3||1052.8||0
1649185420000|2022-04-05 19:03:40|1053||1053.3||1053.3||1053||0
1649185430000|2022-04-05 19:03:50|1053||1053.3||1053.3||1053||0
1649185470000|2022-04-05 19:04:30|1053||1053||1053||1053||0
1649185490000|2022-04-05 19:04:50|1053.3||1053||1053.3||1053||0
1649185500000|2022-04-05 19:05:00|1052.8|1050.8|1053|1050.8|1053|1050.8|1052.5|1050.8|9
1649185510000|2022-04-05 19:05:10|1053.3|1051|1053.3|1051.5|1053.5|1051.5|1053.3|1051|0
1649185520000|2022-04-05 19:05:20|1053.5|1051.3|1053.3|1051|1053.5|1051.5|1053|1051|0
1649185530000|2022-04-05 19:05:30|1053|1050.8|1051.8|1050.3|1053.5|1050.8|1051.8|1050.3|0
1649185540000|2022-04-05 19:05:40|1052||1052.5||1052.5||1051.8||1
1649185550000|2022-04-05 19:05:50|1052.3||1052.3||1052.3||1052||0
1649185560000|2022-04-05 19:06:00|1052|1049|1051.5|1049.5|1052.3|1049.5|1051.3|1049|10
1649185570000|2022-04-05 19:06:10|1051.8|1049.8|1051|1049|1052|1050|1051|1048.8|0
1649185580000|2022-04-05 19:06:20|1051.3|1049.3|1051.3|1049|1051.3|1049.3|1051|1049|0
1649185590000|2022-04-05 19:06:30|1051.5|1049.5|1051.3|1049.3|1051.5|1049.5|1051.3|1049.3|0
1649185600000|2022-04-05 19:06:40|1051.5|1049.5|1051.5|1049.5|1052|1049.8|1051.5|1049.5|0
1649185610000|2022-04-05 19:06:50|1051.3|1049.3|1051.3|1049.3|1051.3|1049.5|1051.3|1049|0
1649185620000|2022-04-05 19:07:00|1051.5|1049|1051.8|1049.5|1051.8|1049.5|1051.3|1049|0
1649185630000|2022-04-05 19:07:10|1052|1049.8|1051.8|1050|1052|1050|1051.8|1049.5|0
1649185640000|2022-04-05 19:07:20|1052.3|1049.8|1052|1050|1052.3|1050.3|1052|1049.8|4
1649185650000|2022-04-05 19:07:30|1051.8|1050.3|1051.8|1050|1051.8|1050.3|1051.8|1050|0
1649185660000|2022-04-05 19:07:40|1052|1050.3|1052|1050.3|1052.3|1050.3|1052|1050|0
1649185670000|2022-04-05 19:07:50||1050||1050.3||1050.3||1050|0
1649185680000|2022-04-05 19:08:00|1052.3||1052.3||1052.3||1052.3||0
1649185690000|2022-04-05 19:08:10|1052|1050|1052|1050|1052|1050.3|1052|1050|0
1649185710000|2022-04-05 19:08:30|1051.8|1050.3|1051.8|1050|1052.3|1050.3|1051.8|1049.8|0
1649185720000|2022-04-05 19:08:40|1052|1050.3|1052.3|1050.3|1052.3|1050.3|1052|1050.3|0
1649185730000|2022-04-05 19:08:50|1052.8|1050.5|1052.8|1050.5|1052.8|1050.8|1052.3|1050.3|0
1649185740000|2022-04-05 19:09:00|1052.5|1050.8|1052.8|1050.8|1052.8|1050.8|1052.5|1050.3|0
1649185750000|2022-04-05 19:09:10|1052.5|1050.5|1052.3|1050.3|1052.8|1050.8|1052.3|1050.3|0
1649185760000|2022-04-05 19:09:20|1052.5||1052.5||1052.5||1052.5||0
1649185770000|2022-04-05 19:09:30|1052.3|1050|1052.3|1050.3|1052.5|1050.3|1052|1050|0
1649185780000|2022-04-05 19:09:40|1052.5|1050|1052.3|1050.3|1052.8|1050.5|1052.3|1050|0
1649185790000|2022-04-05 19:09:50|1052|1050|1052|1050|1052|1050|1052|1050|0
1649185800000|2022-04-05 19:10:00|1051.8|1049.3|1052.3|1050|1052.3|1050|1051.5|1049.3|1
1649185810000|2022-04-05 19:10:10|1052|1049.8|1052.3|1050|1052.3|1050.3|1052|1049.8|0
1649185820000|2022-04-05 19:10:20|1052|1050.3|1052.5|1050.3|1052.5|1050.3|1052|1050|0
1649185830000|2022-04-05 19:10:30|1052|1050|1052|1050|1052|1050|1051.8|1049.8|0
1649185840000|2022-04-05 19:10:40|1051.8|1049.8|1051.5|1049.8|1052|1050|1051.5|1049.8|0
1649185850000|2022-04-05 19:10:50||1049.5||1049.8||1049.8||1049.5|0
1649185860000|2022-04-05 19:11:00|1051.8|1049.5|1051.8|1050|1051.8|1050|1051.5|1049.5|0
1649185870000|2022-04-05 19:11:10|1052|1050.3|1052|1050.3|1052.3|1050.5|1052|1050.3|0
1649185880000|2022-04-05 19:11:20|1051.8|1049.8|1051.8|1050|1052.3|1050.5|1051.8|1049.8|0
1649185890000|2022-04-05 19:11:30|1052|1049.8|1051.8|1050|1052|1050|1051.5|1049.8|0
1649185900000|2022-04-05 19:11:40|1052|1050.3|1052.3|1050.3|1052.3|1050.5|1051.8|1050|0
1649185910000|2022-04-05 19:11:50|1052|1050.5|1052.5|1050.8|1052.8|1051|1052|1050.3|0
1649185920000|2022-04-05 19:12:00|1052.3|1050.5|1052.3|1050.5|1052.3|1050.5|1052.3|1050.5|0
1649185930000|2022-04-05 19:12:10|1052.8|1051|1052.5|1050.8|1052.8|1051|1052.3|1050.3|0
1649185940000|2022-04-05 19:12:20|1052.3|1050.5|1052.5|1050.5|1052.5|1050.8|1052.3|1050.5|0
1649185950000|2022-04-05 19:12:30|1052|1050|1052.3|1050|1052.3|1050.3|1052|1050|0
1649185960000|2022-04-05 19:12:40|1052|1049.8|1052.3|1050|1052.3|1050|1051.8|1049.8|0
1649185970000|2022-04-05 19:12:50|1052|1049.8|1052|1049.8|1052|1050|1051.8|1049.8|0
1649185980000|2022-04-05 19:13:00|1051.8|1049.5|1052|1050|1052|1050|1051.8|1049.5|0
1649185990000|2022-04-05 19:13:10|1052.3|1050.3|1052|1049.8|1052.3|1050.3|1051.8|1049.8|0
1649186000000|2022-04-05 19:13:20|1051.8||1051.8||1051.8||1051.5||0
1649186010000|2022-04-05 19:13:30|1052|1050|1052|1050.3|1052|1050.3|1051.8|1050|0
1649186020000|2022-04-05 19:13:40|1051.8|1049.8|1051.5|1049.3|1052|1050|1051.5|1049.3|0
1649186030000|2022-04-05 19:13:50|1051.3|1049|1051|1049|1051.3|1049.3|1051|1048.8|0
1649186040000|2022-04-05 19:14:00|1051.5|1048.8|1051.5|1049.3|1051.5|1049.3|1051.3|1048.8|0
1649186050000|2022-04-05 19:14:10|1051.3|1049|1051|1049|1051.3|1049.3|1051|1048.8|0
1649186060000|2022-04-05 19:14:20||1048.8||1048.8||1049||1048.8|0
1649186070000|2022-04-05 19:14:30|1051.5|1049|1051.3|1049|1051.5|1049.3|1051.3|1049|0
1649186080000|2022-04-05 19:14:40|1051|1049.3|1051|1048.8|1051.3|1049.3|1050.8|1048.5|0
1649186090000|2022-04-05 19:14:50|1051.3|1049|1051.3|1049|1051.3|1049.3|1051.3|1049|0
1649186100000|2022-04-05 19:15:00|1051|1049.3|1051|1049.3|1051.3|1049.5|1051|1048.8|0
1649186110000|2022-04-05 19:15:10|1051.5|1049.5|1051|1049.3|1051.8|1049.5|1051|1049.3|0
1649186120000|2022-04-05 19:15:20|1051.3|1049|1050.3|1048|1051.3|1049|1049.8|1047.8|5
1649186130000|2022-04-05 19:15:30|1050.5|1048.3|1050.8|1048.3|1050.8|1048.3|1050.5|1047.8|0
1649186140000|2022-04-05 19:15:40|1050.5|1048|1051|1048.5|1051|1048.8|1050.5|1047.8|0
1649186150000|2022-04-05 19:15:50|1050.8|1048.8|1050.8|1048.3|1050.8|1048.8|1050.8|1048.3|0
1649186160000|2022-04-05 19:16:00|1051|1048.8|1051.3|1049|1051.3|1049|1051|1048.8|0
1649186170000|2022-04-05 19:16:10|1051.5|1048.8|1051|1048.8|1051.5|1048.8|1051|1048.8|0
1649186180000|2022-04-05 19:16:20|1051.3|1049|1051.8|1049.3|1051.8|1049.5|1051.3|1049|0
1649186190000|2022-04-05 19:16:30|1051.5|1049.5|1051.5|1049.3|1052|1049.5|1051.5|1049.3|0
1649186200000|2022-04-05 19:16:40|1051.8|1049.5|1051.8|1049.3|1051.8|1049.5|1051.8|1049.3|0
1649186210000|2022-04-05 19:16:50|1051.5|1049.5|1051.5|1049.3|1051.5|1049.5|1051.3|1049.3|0
1649186220000|2022-04-05 19:17:00|1051.3|1048.8|1051|1048.5|1051.3|1049|1051|1048.5|0
1649186230000|2022-04-05 19:17:10|1050.8|1048.3|1050.8|1048.3|1051|1048.5|1050.8|1048.3|0
1649186240000|2022-04-05 19:17:20|1050.5|1048|1050.3|1048|1050.5|1048|1050.3|1047.8|0
1649186250000|2022-04-05 19:17:30|1050.8|1047.8|1051.3|1049|1051.3|1049|1050.8|1047.8|0
1649186260000|2022-04-05 19:17:40|1051.5|1049.3|1051.3|1048.8|1051.8|1049.5|1051.3|1048.8|0
1649186270000|2022-04-05 19:17:50|1051|1049|1051.3|1048.8|1051.3|1049|1051|1048.5|0
1649186280000|2022-04-05 19:18:00|1051|1048.5|1051|1048.8|1051.3|1048.8|1051|1048.3|0
1649186290000|2022-04-05 19:18:10|1050.8|1048.5|1051|1048.3|1051|1048.8|1050.8|1048.3|0
1649186300000|2022-04-05 19:18:20||1048.5||1048.3||1048.5||1048.3|0
1649186310000|2022-04-05 19:18:30|1050.8|1048.5|1050.5|1048|1051|1048.5|1050.5|1047.8|0
1649186320000|2022-04-05 19:18:40||1047.8||1048||1048||1047.8|0
1649186330000|2022-04-05 19:18:50|1050.8|1048.3|1051|1048.8|1051|1048.8|1050.8|1048.3|0
1649186340000|2022-04-05 19:19:00|1051.3|1048.5|1051.5|1049.3|1051.5|1049.3|1051.3|1048.5|0
1649186350000|2022-04-05 19:19:10|1051.8|1049|1051.5|1049|1051.8|1049.3|1051.3|1049|0
1649186360000|2022-04-05 19:19:20|1051.3|1048.8|1050.8|1048.3|1051.5|1049|1050.8|1048.3|1
1649186370000|2022-04-05 19:19:30|1051|1048.8|1051.3|1048.8|1051.3|1049|1051|1048.5|0
1649186380000|2022-04-05 19:19:40|1051.5|1049|1051.8|1049.3|1051.8|1049.5|1051.5|1049|0
1649186390000|2022-04-05 19:19:50|1051.5|1049|1052|1049.5|1052|1049.5|1051.5|1049|0
1649186400000|2022-04-05 19:20:00|1051.8|1049.3|1050.3|1047.8|1051.8|1049.3|1049.3|1046.8|0
1649186410000|2022-04-05 19:20:10|1050.5|1048|1050.5|1048|1050.5|1048|1050.3|1047.8|0
1649186420000|2022-04-05 19:20:20|1050|1047.8|1050.3|1047.8|1050.5|1048|1050|1047.5|0
1649186430000|2022-04-05 19:20:30|1050|1047.5|1049.5|1047|1050|1047.5|1049.5|1046.8|0
1649186440000|2022-04-05 19:20:40|1049.8|1047.3|1049.8|1047.3|1049.8|1047.3|1049.5|1047|0
1649186450000|2022-04-05 19:20:50|1050|1047.5|1051|1048.3|1051|1048.3|1050|1047.5|0
1649186460000|2022-04-05 19:21:00|1050.8|1048.5|1050.8|1048.3|1050.8|1048.5|1050.5|1048|0
1649186480000|2022-04-05 19:21:20|1051|1048|1049.8|1047.3|1051|1048|1049.8|1047.3|0
1649186490000|2022-04-05 19:21:30|1049.3|1046.8|1049.3|1046.8|1049.8|1047.3|1048.8|1046.5|0
1649186500000|2022-04-05 19:21:40|1049|1046.5|1048.8|1046.5|1049.3|1047|1048|1045.8|1
1649186510000|2022-04-05 19:21:50|1049.3|1046.3|1049.3|1046.8|1049.3|1047|1049.3|1046.3|0
1649186520000|2022-04-05 19:22:00|1049|1046.3|1048.8|1046.3|1049|1046.5|1048.5|1046|0
1649186530000|2022-04-05 19:22:10|1048.5|1046.8|1049|1046.5|1049|1046.8|1048.5|1046.3|0
1649186540000|2022-04-05 19:22:20|1048.8|1046.3|1049|1046.5|1049.3|1046.8|1048.8|1046.3|0
1649186550000|2022-04-05 19:22:30|1049.3|1046.8|1049.8|1047.3|1049.8|1047.3|1049.3|1046.8|0
1649186560000|2022-04-05 19:22:40|1049.5|1047|1049.5|1047|1049.5|1047|1049.5|1047|0
1649186570000|2022-04-05 19:22:50|1049.8|1047.3|1049.5|1047|1049.8|1047.3|1049.5|1046.8|0
1649186580000|2022-04-05 19:23:00|1049.3|1047.3|1049|1046.5|1049.3|1047.3|1049|1046.5|0
1649186590000|2022-04-05 19:23:10|1048.8|1046.3|1049.5|1046.8|1049.8|1047.3|1048.8|1046.3|0
1649186600000|2022-04-05 19:23:20|1049.3|1047|1049.3|1046.8|1049.5|1047.3|1049.3|1046.8|0
1649186610000|2022-04-05 19:23:30|1049|1046.5|1050|1048.5|1050|1048.5|1049|1046.5|6
1649186620000|2022-04-05 19:23:40|1050.3|1049.3|1051|1049.3|1051|1049.3|1050.3|1049.3|3
1649186630000|2022-04-05 19:23:50|1050.8|1049.5|1050.8|1048.3|1050.8|1049.5|1050.5|1047.8|1
1649186640000|2022-04-05 19:24:00|1050.5|1048|1050.5|1048|1050.5|1048.3|1050.5|1048|0
1649186650000|2022-04-05 19:24:10|1050.3|1047.8|1050|1047.8|1050.3|1047.8|1050|1047.5|0
1649186660000|2022-04-05 19:24:20|1050.3|1048|1050.3|1048|1050.3|1048|1050.3|1047.8|0
1649186670000|2022-04-05 19:24:30|1050.5|1047.8|1050.5|1047.8|1050.5|1048|1050.5|1047.8|0
1649186680000|2022-04-05 19:24:40|1050.3|1048|1050.5|1048|1050.5|1048.3|1050.3|1048|0
1649186690000|2022-04-05 19:24:50||1047.8||1048||1048||1047.8|0
1649186700000|2022-04-05 19:25:00|1050.3|1047.8|1050|1047.5|1050.3|1048|1050|1047.5|0
1649186710000|2022-04-05 19:25:10|1050.3|1047.8|1050.5|1048.3|1050.5|1048.3|1050.3|1047.8|0
1649186720000|2022-04-05 19:25:20||1048||1048||1048.3||1048|0
1649186730000|2022-04-05 19:25:30|1050.8|1047.8|1050.5|1048|1050.8|1048.3|1050.5|1047.8|0
1649186740000|2022-04-05 19:25:40|1050.8|1047.8|1050.8|1048.5|1051|1048.5|1050.8|1047.8|0
1649186750000|2022-04-05 19:25:50|1051.3|1048.3|1050.5|1048|1051.3|1048.8|1050.5|1047.8|0
1649186760000|2022-04-05 19:26:00|1050.8|1048.3|1050.8|1048.3|1050.8|1048.3|1050.8|1048.3|0
1649186770000|2022-04-05 19:26:10|1050.5|1048|1051.5|1049.3|1051.5|1049.3|1050.5|1048|0
1649186780000|2022-04-05 19:26:20|1051.8|1049|1051.3|1049|1051.8|1049|1051.3|1048.8|0
1649186790000|2022-04-05 19:26:30|1051.5|1048.5|1051|1048.8|1051.5|1048.8|1051|1048.5|0
1649186800000|2022-04-05 19:26:40|1051.3|1048.5|1051.3|1048.8|1051.3|1049|1051|1048.5|0
1649186820000|2022-04-05 19:27:00|1051|1049|1051.8|1049.5|1051.8|1049.5|1051|1048.8|0
1649186830000|2022-04-05 19:27:10|1051.5|1049.3|1051.8|1049.3|1051.8|1049.3|1051.5|1049.3|0
1649186840000|2022-04-05 19:27:20|1051.5|1049|1050.8|1048.3|1051.8|1049.5|1050.8|1048.3|0
1649186850000|2022-04-05 19:27:30|1050.5|1048|1050.3|1047.8|1051|1048.3|1050|1047.5|0
1649186860000|2022-04-05 19:27:40|1050|1048|1050.8|1048.3|1050.8|1048.3|1050|1047.8|0
1649186870000|2022-04-05 19:27:50|1051|1048.5|1051|1048.5|1051.3|1048.5|1051|1048.5|0
1649186880000|2022-04-05 19:28:00|1051.3||1051.3||1051.3||1051.3||0
1649186890000|2022-04-05 19:28:10|1051||1051.3||1051.3||1051||0
1649186940000|2022-04-05 19:29:00|1051||1051||1051.3||1051||0
1649186950000|2022-04-05 19:29:10|1050.8|1048.3|1051|1048.5|1051|1048.5|1050.8|1048|0
1649186960000|2022-04-05 19:29:20|1050.8|1048.3|1050.8|1048.3|1051|1048.5|1050.8|1048.3|0
1649186970000|2022-04-05 19:29:30|1050.5|1048.5|1050.5|1047.8|1050.8|1048.5|1050.3|1047.8|0
1649186980000|2022-04-05 19:29:40|1051|1048|1050.8|1048.3|1051|1048.5|1050.8|1048|0
1649186990000|2022-04-05 19:29:50|1050.5|1048|1051|1048.5|1051|1048.5|1050.5|1048|0
1649187000000|2022-04-05 19:30:00|1050.8|1048|1050.3|1048|1050.8|1048|1050|1047.3|0
1649187010000|2022-04-05 19:30:10|1050||1050.5||1050.5||1050||0
1649187020000|2022-04-05 19:30:20|1050.3|1048.3|1050.3|1048.8|1050.3|1048.8|1050.3|1048.3|0
1649187040000|2022-04-05 19:30:40|1049.5|1046.8|1049.3|1047|1049.5|1047|1049.3|1046.5|1
1649187050000|2022-04-05 19:30:50|1049|1046.8|1049.3|1046.8|1049.3|1047|1049|1046.5|0
1649187060000|2022-04-05 19:31:00|1049|1047|1049.5|1047.3|1049.5|1047.3|1049|1046.5|0
1649187070000|2022-04-05 19:31:10|1050|1047.5|1050|1047.5|1050|1047.5|1049.8|1047.3|0
1649187080000|2022-04-05 19:31:20|1049.5|1047.8|1049.5|1047.3|1049.5|1047.8|1049.5|1047|0
1649187090000|2022-04-05 19:31:30|1049.8|1047|1048.8|1046.5|1049.8|1047.3|1048.8|1046.5|0
1649187100000|2022-04-05 19:31:40|1049|1046.8|1049.8|1047.3|1049.8|1047.5|1049|1046.5|0
1649187110000|2022-04-05 19:31:50|1049.5|1047.5|1049.3|1046.5|1049.5|1047.5|1049.3|1046.3|0
1649187120000|2022-04-05 19:32:00|1049|1046.8|1049|1046.3|1049.3|1046.8|1049|1046.3|0
1649187140000|2022-04-05 19:32:20|1049.3|1046.5|1048.5|1046.3|1049.3|1046.8|1048.5|1046.3|0
1649187150000|2022-04-05 19:32:30|1048.8|1046.5|1049|1046.8|1049|1046.8|1048.8|1046.5|0
1649187160000|2022-04-05 19:32:40|1049.3|1047|1049.3|1046.8|1049.3|1047.5|1049.3|1046.8|1
1649187170000|2022-04-05 19:32:50|1049|1046.3|1049|1046.3|1049.3|1047.3|1049|1046.3|0
1649187180000|2022-04-05 19:33:00|1049.3|1046.8|1049.3|1046.5|1049.3|1046.8|1049.3|1046.5|0
1649187190000|2022-04-05 19:33:10|1049|1046.8|1049|1046.3|1049.3|1046.8|1049|1046.3|0
1649187200000|2022-04-05 19:33:20|1049.3|1046.8|1049.3|1046.8|1049.3|1046.8|1049.3|1046.8|0
1649187210000|2022-04-05 19:33:30|1049||1049||1049||1049||0
1649187220000|2022-04-05 19:33:40|1048.5|1046.5|1048.5|1046.3|1048.5|1046.5|1047.8|1045.5|0
1649187230000|2022-04-05 19:33:50|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1
1649187240000|2022-04-05 19:34:00||1046.3||1046.3||1046.3||1046.3|0
1649187250000|2022-04-05 19:34:10||1046.5||1046.5||1046.5||1046.5|0
1649187260000|2022-04-05 19:34:20|1048.8|1046.8|1048.8|1047|1048.8|1047.3|1048.8|1046.8|1
1649187270000|2022-04-05 19:34:30|1048.3|1046.3|1048|1045.8|1048.3|1046.3|1047.8|1045.5|1
1649187280000|2022-04-05 19:34:40|1047.8|1045.5|1047.8|1045.5|1047.8|1045.8|1047.8|1045.5|0
1649187290000|2022-04-05 19:34:50|1047.5||1047.5||1047.8||1047.5||1
1649187300000|2022-04-05 19:35:00|1047.3|1045.3|1047.3|1045.3|1047.3|1045.5|1047.3|1045.3|0
1649187310000|2022-04-05 19:35:10|1047.5|1045.5|1047.5|1045.3|1047.5|1045.5|1047.3|1045.3|0
1649187320000|2022-04-05 19:35:20|1047.3|1045.5|1047.5|1045.3|1047.5|1045.5|1047.3|1045.3|0
1649187330000|2022-04-05 19:35:30|1047.3||1047||1047.3||1047||0
1649187340000|2022-04-05 19:35:40|1045.5|1045.5|1045.5|1043.3|1046|1045.5|1045.5|1043|4
1649187350000|2022-04-05 19:35:50|1045.8|1043.5|1046|1043.3|1046|1043.5|1045.8|1043.3|0
1649187360000|2022-04-05 19:36:00||1043.5||1043.8||1043.8||1043|0
1649187370000|2022-04-05 19:36:10|1046.3|1044|1046.3|1043.8|1046.3|1044|1046|1043.5|0
1649187380000|2022-04-05 19:36:20|1046|1044|1046|1043.8|1046.3|1044|1046|1043.8|0
1649187390000|2022-04-05 19:36:30|1046.3|1043.5|1046.3|1043.8|1046.3|1043.8|1046|1043.5|0
1649187400000|2022-04-05 19:36:40|1046.8|1044|1047|1045|1047|1045|1046.8|1044|0
1649187410000|2022-04-05 19:36:50|1047.3|1044.5|1046|1043.8|1047.3|1044.5|1046|1043.8|0
1649187420000|2022-04-05 19:37:00|1045.8|1043.3|1045.5|1043.3|1045.8|1043.3|1045.5|1043.3|0
1649187430000|2022-04-05 19:37:10|1045.3|1043.5|1045.5|1043.5|1045.8|1043.5|1045.3|1043.3|0
1649187440000|2022-04-05 19:37:20|1045.8|1043.3|1046|1044|1046.3|1044|1045.5|1043.3|0
1649187450000|2022-04-05 19:37:30|1046.3||1046||1046.3||1046||0
1649187460000|2022-04-05 19:37:40|1045.5|1043.5|1046.3|1044|1046.3|1044|1045.5|1043.5|0
1649187470000|2022-04-05 19:37:50|1046||1046||1046.3||1046||0
1649187480000|2022-04-05 19:38:00|1046.3|1042.5|1044.8|1042.5|1046.3|1042.8|1044.8|1042|1
1649187490000|2022-04-05 19:38:10|1044.5|1042.8|1045|1042.8|1045|1042.8|1044.5|1042|0
1649187500000|2022-04-05 19:38:20||1042.5||1042.8||1042.8||1042.5|0
1649187510000|2022-04-05 19:38:30|1045.3||1045.5||1045.5||1045.3||0
1649187520000|2022-04-05 19:38:40||1043||1043.5||1043.5||1043|0
1649187530000|2022-04-05 19:38:50|1045.3|1044.3|1045.3|1042.5|1045.3|1044.3|1045.3|1042.5|1
1649187540000|2022-04-05 19:39:00|1045|1043|1045.5|1043|1045.5|1043.3|1045|1043|0
1649187550000|2022-04-05 19:39:10|1045.8|1043.3|1046.5|1043.8|1046.5|1044|1045.8|1043.3|0
1649187560000|2022-04-05 19:39:20|1046.3|1043.5|1045.3|1043|1046.3|1043.8|1045.3|1043|0
1649187570000|2022-04-05 19:39:30|1045.5|1042.8|1045.5|1043|1045.8|1043.3|1045.3|1042.8|0
1649187580000|2022-04-05 19:39:40|1045|1042.5|1046.3|1044|1046.3|1044|1044.8|1042.5|0
1649187590000|2022-04-05 19:39:50|1046.5|1044.3|1046.5|1044|1046.8|1044.3|1046.3|1043.8|0
1649187600000|2022-04-05 19:40:00|1046.3|1043.3|1046.3|1044.3|1046.5|1044.3|1045.8|1043.3|0
1649187610000|2022-04-05 19:40:10|1046.5|1044.8|1047|1045|1047|1045|1046.5|1044.8|0
1649187620000|2022-04-05 19:40:20|1046.8|1044.5|1046|1044|1046.8|1044.5|1046|1044|0
1649187630000|2022-04-05 19:40:30|1045.8|1043|1045.8|1044|1045.8|1044|1044.8|1042.5|1
1649187640000|2022-04-05 19:40:40|1045.5|1043.8|1046|1044.3|1046.5|1044.8|1045.5|1043.8|0
1649187650000|2022-04-05 19:40:50|1045.8|1044|1046|1044.3|1046|1044.3|1045.3|1043.3|0
1649187660000|2022-04-05 19:41:00|1045.8|1044|1045.5|1043.8|1046|1044|1045.3|1043.5|0
1649187670000|2022-04-05 19:41:10|1045.8|1044|1045|1043.5|1046|1044.5|1045|1043.3|0
1649187680000|2022-04-05 19:41:20|1044.8|1043.3|1045|1043.3|1045|1043.3|1044.8|1043.3|0
1649187690000|2022-04-05 19:41:30|1046|1043.8|1046|1043.8|1046.5|1044.3|1046|1043.8|0
1649187700000|2022-04-05 19:41:40||1044.3||1043.3||1044.3||1043|0
1649187710000|2022-04-05 19:41:50||1043||1044||1044||1043|0
1649187720000|2022-04-05 19:42:00||1043.8||1043.8||1043.8||1043.8|0
1649187730000|2022-04-05 19:42:10||1044||1044||1044.3||1043.8|0
1649187740000|2022-04-05 19:42:20||1043.8||1044||1044||1043.8|0
1649187750000|2022-04-05 19:42:30||1044.3||1044.3||1044.3||1044|0
1649187760000|2022-04-05 19:42:40||1044||1044.3||1044.3||1043.8|0
1649187770000|2022-04-05 19:42:50||1044.5||1044.3||1044.5||1044|0
1649187780000|2022-04-05 19:43:00|1045.8|1043.8|1045.5|1043.8|1045.8|1043.8|1045.5|1043.8|0
1649187790000|2022-04-05 19:43:10|1045.3|1043.5|1045.3|1043.5|1045.3|1043.8|1045.3|1043.3|1
1649187800000|2022-04-05 19:43:20|1046.8|1044.8|1046.5|1044.8|1046.8|1045|1046.5|1044.8|2
1649187810000|2022-04-05 19:43:30|1046.8|1045|1047|1045.5|1047|1045.5|1046.8|1044.8|0
1649187820000|2022-04-05 19:43:40|1047.3|1045.3|1047|1045.3|1047.3|1045.3|1046.8|1045.3|0
1649187830000|2022-04-05 19:43:50|1046.3|1044.8|1045.8|1044.3|1046.3|1044.8|1045.8|1044.3|1
1649187850000|2022-04-05 19:44:10|1046.3|1044.5|1046.3|1044.5|1046.5|1044.5|1046|1044.5|1
1649187860000|2022-04-05 19:44:20|1046|1044.3|1046|1044.5|1046.3|1044.5|1045.8|1044.3|1
1649187870000|2022-04-05 19:44:30|1046.3|1045|1046|1044|1047|1045|1045.8|1043.8|3
1649187880000|2022-04-05 19:44:40|1045.8|1043.8|1045.5|1043.8|1045.8|1043.8|1045.5|1043.8|0
1649187890000|2022-04-05 19:44:50|1046.8|1044.5|1046.5|1044.5|1046.8|1044.5|1046.5|1044.3|1
1649187900000|2022-04-05 19:45:00|1045.8|1043.8|1046.5|1044.8|1046.5|1044.8|1045.8|1043.8|0
1649187910000|2022-04-05 19:45:10||1045||1044.5||1045||1044.5|0
1649187920000|2022-04-05 19:45:20|1046.3|1044|1045.8|1044|1046.3|1044|1045.8|1044|0
1649187930000|2022-04-05 19:45:30||1043.8||1044||1044||1043.8|0
1649187940000|2022-04-05 19:45:40||1043.5||1043.5||1044||1043.5|0
1649187950000|2022-04-05 19:45:50|1045.3|1042|1044|1042.5|1045.3|1042.8|1044|1042|1
1649187960000|2022-04-05 19:46:00|1044.5|1042.3|1044|1042.5|1044.5|1042.5|1044|1042|2
1649187970000|2022-04-05 19:46:10|1044.3|1042.3|1045|1043|1045|1043|1044.3|1042|2
1649187980000|2022-04-05 19:46:20|1044.8|1042.3|1044.5|1042.5|1044.8|1042.5|1044.5|1042.3|0
1649187990000|2022-04-05 19:46:30|1044.3|1042.3|1043.8|1042.3|1044.3|1042.3|1043.8|1042.3|1
1649188000000|2022-04-05 19:46:40|1044.5|1042.5|1044|1042.3|1044.5|1042.5|1044|1042.3|3
1649188010000|2022-04-05 19:46:50|1043.8|1042|1044|1042|1044|1042|1043.8|1041.5|0
1649188050000|2022-04-05 19:47:30|1044.5|1042.5|1044.8|1042.8|1045|1042.8|1044.5|1042.5|1
1649188060000|2022-04-05 19:47:40|1045|1043|1044.8|1042.5|1045|1043|1044.8|1042.5|0
1649188070000|2022-04-05 19:47:50|1044.5|1042|1043.8|1041.8|1044.8|1042|1043.8|1041.8|1
1649188080000|2022-04-05 19:48:00||1042||1041.8||1042||1041.5|1
1649188090000|2022-04-05 19:48:10|1043.5|1041.5|1043.8|1041.8|1043.8|1042|1043.5|1041.5|0
1649188100000|2022-04-05 19:48:20|1044|1042|1044|1042.3|1044|1042.3|1044|1041.8|2
1649188110000|2022-04-05 19:48:30|1044.8||1044.5||1044.8||1044.3||0
1649188120000|2022-04-05 19:48:40|1044.8||1044.8||1044.8||1044.5||0
1649188130000|2022-04-05 19:48:50|1044.5||1044.5||1044.5||1044.5||0
1649188140000|2022-04-05 19:49:00|1044.3||1044.5||1044.8||1044.3||0
1649188150000|2022-04-05 19:49:10|1044.3||1044.5||1044.8||1044.3||0
1649188160000|2022-04-05 19:49:20|1044.8||1044.8||1044.8||1044.5||0
1649188170000|2022-04-05 19:49:30|1044.5|1042.5|1045|1043.3|1045.5|1043.3|1044.5|1042.5|0
1649188180000|2022-04-05 19:49:40|1045.5||1045||1045.5||1045||0
1649188190000|2022-04-05 19:49:50|1045.5|1042.8|1043.8|1041.5|1045.5|1042.8|1043.8|1041.5|0
1649188200000|2022-04-05 19:50:00|1043.5|1041.3|1043.5|1041.3|1043.5|1041.8|1043.5|1041.3|1
1649188220000|2022-04-05 19:50:20|1043.8|1041.8|1043.8|1041.3|1043.8|1041.8|1043.8|1041.3|0
1649188230000|2022-04-05 19:50:30|1044.3|1041.8|1044.3|1041.8|1044.8|1042|1044.3|1041.8|0
1649188240000|2022-04-05 19:50:40|1044.5|1042|1044.3|1041.8|1044.5|1042|1044.3|1041.8|0
1649188250000|2022-04-05 19:50:50|1044.5|1042|1044.5|1041.8|1044.5|1042|1044.3|1041.8|0
1649188260000|2022-04-05 19:51:00|1044.3|1042|1043.8|1041.8|1044.3|1042|1043.8|1041.8|0
1649188270000|2022-04-05 19:51:10|1044|1042|1044|1042|1044.5|1042|1043.8|1041.8|0
1649188280000|2022-04-05 19:51:20|1044.3|1041.8|1044|1041.8|1044.5|1041.8|1044|1041.8|0
1649188290000|2022-04-05 19:51:30|1044.3|1042.3|1044.3|1041.8|1044.5|1042.3|1044.3|1041.8|0
1649188300000|2022-04-05 19:51:40|1044||1044.3||1044.3||1044||0
1649188310000|2022-04-05 19:51:50|1044|1041.5|1044|1041.3|1044|1041.5|1043.8|1041.3|0
1649188320000|2022-04-05 19:52:00|1044.3|1041.5|1044.3|1041.5|1044.5|1041.8|1044.3|1041.5|0
1649188330000|2022-04-05 19:52:10|1044||1044||1044||1044||0
1649188340000|2022-04-05 19:52:20|1043.8|1041.3|1042.8|1041|1043.8|1041.3|1042.8|1040.8|0
1649188350000|2022-04-05 19:52:30|1043.3|1041.3|1044|1042.3|1044.3|1042.3|1043.3|1041.3|1
1649188360000|2022-04-05 19:52:40|1044.3|1042.8|1044.8|1042.5|1044.8|1043|1044.3|1042.5|0
1649188370000|2022-04-05 19:52:50|1044.5|1042.3|1043.5|1041|1044.5|1042.5|1043.5|1041|1
1649188380000|2022-04-05 19:53:00|1043.3|1041.3|1043.5|1041.3|1043.5|1041.3|1043|1041.3|0
1649188400000|2022-04-05 19:53:20||1041.5||1041.3||1041.5||1041.3|0
1649188420000|2022-04-05 19:53:40|1044|1041.5|1044|1042|1044|1042|1044|1041.5|0
1649188430000|2022-04-05 19:53:50|1044.5||1044.3||1044.5||1044.3||0
1649188440000|2022-04-05 19:54:00|1044|1041.5|1042.8|1041|1044|1041.5|1042.8|1040.5|0
1649188450000|2022-04-05 19:54:10|1043|1041.5|1044.3|1041.8|1044.3|1041.8|1043|1041.5|0
1649188460000|2022-04-05 19:54:20|1043.8|1041.5|1044.8|1042|1044.8|1042|1043.5|1041|0
1649188470000|2022-04-05 19:54:30|1044.5||1044.8||1044.8||1044.5||0
1649188480000|2022-04-05 19:54:40||1042.8||1043||1043||1042.8|0
1649188490000|2022-04-05 19:54:50||1042.8||1042.8||1043||1042.8|0
1649188500000|2022-04-05 19:55:00|1045.8|1042.5|1045.5|1043.3|1045.8|1043.3|1045.5|1042.5|0
1649188510000|2022-04-05 19:55:10|1046.3|1043.5|1046|1043.8|1046.3|1044.3|1046|1043.5|1
1649188520000|2022-04-05 19:55:20|1045.5|1043.5|1045|1043|1045.5|1043.5|1045|1042.5|0
1649188530000|2022-04-05 19:55:30|1044.5|1042.8|1044.5|1042.8|1044.5|1043.3|1044.5|1042.3|3
1649188540000|2022-04-05 19:55:40|1046.3|1043|1046.3|1043.3|1046.3|1043.3|1046.3|1043|4
1649188550000|2022-04-05 19:55:50|1046|1043.5|1046|1043.8|1046.3|1043.8|1045.8|1043.5|0
1649188560000|2022-04-05 19:56:00|1046.3|1044|1046.5|1044.5|1046.8|1044.5|1046.3|1044|0
1649188570000|2022-04-05 19:56:10|1046.3|1044.8|1046.5|1044.8|1046.5|1044.8|1046.3|1044.3|1
1649188580000|2022-04-05 19:56:20|1046.3|1044.5|1046.5|1044.3|1046.5|1044.5|1046.3|1044|0
1649188590000|2022-04-05 19:56:30|1046.3|1044|1046.3|1044.3|1046.5|1044.3|1046.3|1044|0
1649188600000|2022-04-05 19:56:40|1046.5|1044.5|1046.5|1044.3|1046.5|1044.5|1046.5|1044.3|0
1649188610000|2022-04-05 19:56:50|1046.3|1043.8|1046.3|1043.8|1046.5|1044|1046.3|1043.8|0
1649188630000|2022-04-05 19:57:10|1046.5|1044.3|1046.3|1044|1046.5|1044.3|1046.3|1043.8|0
1649188640000|2022-04-05 19:57:20|1046|1043.5|1045.5|1043.5|1046.3|1044|1045.5|1043.5|0
1649188650000|2022-04-05 19:57:30|1045.3||1045.5||1045.5||1045.3||0
1649188660000|2022-04-05 19:57:40|1045.3|1043.8|1046.3|1044.3|1047.3|1044.8|1045.3|1043.8|0
1649188670000|2022-04-05 19:57:50|1046.8||1047||1047||1046.5||0
1649188680000|2022-04-05 19:58:00|1047.3|1044.5|1046|1043.8|1047.3|1044.5|1045.8|1043.8|1
1649188690000|2022-04-05 19:58:10|1046.3||1046.3||1046.3||1046.3||0
1649188700000|2022-04-05 19:58:20|1046.8|1044.5|1046.8|1044.5|1046.8|1044.5|1046.5|1044.5|0
1649188710000|2022-04-05 19:58:30|1046.5|1044.8|1046.8|1044.5|1047.3|1045|1046.3|1044.5|0
1649188720000|2022-04-05 19:58:40|1046.5|1044|1046.3|1044|1046.5|1044.3|1046.3|1044|0
1649188730000|2022-04-05 19:58:50|1046.5|1043.8|1047.8|1045.5|1047.8|1045.5|1046.3|1043.8|0
1649188740000|2022-04-05 19:59:00|1047.5|1045.3|1047|1044.8|1047.5|1045.3|1047|1044.8|0
1649188750000|2022-04-05 19:59:10|1047.3||1047.3||1047.3||1047||1
1649188760000|2022-04-05 19:59:20||1045||1045||1045||1045|0
1649188770000|2022-04-05 19:59:30|1046.8|1044.5|1046.8|1044.5|1047|1044.5|1046.8|1044.5|0
1649188780000|2022-04-05 19:59:40|1047|1044|1046.5|1044.3|1047|1044.3|1046.3|1044|0
1649188790000|2022-04-05 19:59:50|1047|1044.5|1046.8|1044.3|1047.3|1045.3|1046.3|1044|0
1649188800000|2022-04-05 20:00:00|1046.5|1044.5|1046.8|1044.5|1047|1044.8|1046.5|1044.3|0
1649188810000|2022-04-05 20:00:10|1046.5||1047||1047||1046.5||0
1649188820000|2022-04-05 20:00:20|1047.3|1045|1047.8|1045.5|1047.8|1045.5|1047.3|1045|0
1649188830000|2022-04-05 20:00:30|1047.5|1045.8|1047.8|1045.8|1047.8|1045.8|1047.5|1045.8|0
1649188840000|2022-04-05 20:00:40|1047.5|1045.5|1047|1045.3|1047.8|1045.5|1047|1045.3|0
1649188850000|2022-04-05 20:00:50|1046.5|1045|1047|1045|1047|1045|1046.5|1045|0
1649188860000|2022-04-05 20:01:00|1047.3|1045.5|1047.8|1045.5|1048|1045.5|1047.3|1045.5|0
1649188870000|2022-04-05 20:01:10|1048|1045.3|1047.8|1045.3|1048|1045.3|1047.8|1045.3|0
1649188880000|2022-04-05 20:01:20|1047.5||1047.5||1047.8||1047.5||0
1649188890000|2022-04-05 20:01:30|1047.8|1045.5|1047.8|1045.8|1047.8|1045.8|1047.8|1045.5|0
1649188900000|2022-04-05 20:01:40|1047.5|1045.5|1047.8|1045.5|1047.8|1045.5|1047.5|1045.3|0
1649188910000|2022-04-05 20:01:50|1047.5||1047.5||1047.8||1047.5||0
1649188920000|2022-04-05 20:02:00|1047.3||1047.5||1047.5||1047||0
1649188930000|2022-04-05 20:02:10|1047.8|1045.8|1047.8|1045.8|1047.8|1045.8|1047.8|1045.8|0
1649188950000|2022-04-05 20:02:30|1048|1046|1048.3|1046|1048.5|1046|1048|1046|0
1649188960000|2022-04-05 20:02:40|1048.5|1046.5|1048.3|1046.5|1048.5|1046.5|1048|1046.5|0
1649188970000|2022-04-05 20:02:50|1048.5||1048.5||1048.5||1048.5||0
1649188980000|2022-04-05 20:03:00|1048.8||1048.8||1048.8||1048.5||0
1649189000000|2022-04-05 20:03:20|1048.5||1048.5||1048.5||1048.3||0
1649189040000|2022-04-05 20:04:00|1047.5|1045|1048|1045.5|1048|1045.8|1047.5|1045|1
1649189050000|2022-04-05 20:04:10|1047.8|1045.3|1047.8|1045.3|1047.8|1045.3|1047.8|1045.3|0
1649189060000|2022-04-05 20:04:20|1048|1045.5|1047.8|1045.5|1048|1045.5|1047.8|1045.3|0
1649189070000|2022-04-05 20:04:30||1045.3||1045.5||1045.5||1045.3|0
1649189090000|2022-04-05 20:04:50|1048||1047.8||1048||1047.8||0
1649189100000|2022-04-05 20:05:00||1045.3||1045.5||1045.5||1045.3|0
1649189110000|2022-04-05 20:05:10|1048|1045.8|1048|1045.8|1048|1045.8|1048|1045.5|0
1649189120000|2022-04-05 20:05:20|1048.3||1048||1048.3||1048||0
1649189130000|2022-04-05 20:05:30|1048.3|1045.5|1048|1045.5|1048.3|1045.5|1048|1045.5|0
1649189140000|2022-04-05 20:05:40|1048.3|1045.8|1048.3|1046|1048.3|1046|1048.3|1045.8|0
1649189150000|2022-04-05 20:05:50|1048.5||1048.5||1048.5||1048.5||0
1649189160000|2022-04-05 20:06:00|1048|1045.8|1048.3|1045.8|1048.3|1045.8|1048|1045.8|0
1649189250000|2022-04-05 20:07:30|1048.5|1046|1048.5|1046.3|1048.5|1046.3|1048.5|1046|0
1649189270000|2022-04-05 20:07:50|1048.3|1046|1048.3|1046|1048.3|1046|1048.3|1046|0
1649189280000|2022-04-05 20:08:00|1048.5||1048.5||1048.5||1048.5||0
1649189300000|2022-04-05 20:08:20|1048.3||1048.3||1048.3||1048.3||0
1649189310000|2022-04-05 20:08:30|1048|1045.8|1048|1045.8|1048|1045.8|1048|1045.8|0
1649189320000|2022-04-05 20:08:40|1047.8|1045.5|1048|1045.5|1048|1045.5|1047.8|1045.5|0
1649189390000|2022-04-05 20:09:50|1048.3|1045.8|1048|1045.5|1048.3|1045.8|1048|1045.5|0
1649189400000|2022-04-05 20:10:00|1048.3||1048||1048.3||1048||0
1649189420000|2022-04-05 20:10:20|1048.3|1045.8|1048.3|1046|1048.3|1046|1048.3|1045.8|0
1649189430000|2022-04-05 20:10:30|1048.5||1048.5||1048.5||1048.5||0
1649189440000|2022-04-05 20:10:40|1048.3||1048.3||1048.3||1048.3||0
1649189450000|2022-04-05 20:10:50|1048.5||1048.5||1048.5||1048.5||0
1649189500000|2022-04-05 20:11:40|1048.3||1048.3||1048.3||1048.3||0
1649189510000|2022-04-05 20:11:50||1045.8||1046||1046||1045.8|0
1649189520000|2022-04-05 20:12:00|1048|1045.8|1048|1045.8|1048|1045.8|1048|1045.8|0
1649189560000|2022-04-05 20:12:40|1048.3|1046|1048.5|1046|1048.8|1046|1048.3|1046|0
1649189570000|2022-04-05 20:12:50|1048.8|1046.3|1048.8|1046.5|1049|1046.5|1048.8|1046.3|5
1649189580000|2022-04-05 20:13:00|1049||1049||1049||1048.8||0
1649189590000|2022-04-05 20:13:10|1048.8|1046.8|1049|1046.5|1049|1046.8|1048.8|1046.5|0
1649189600000|2022-04-05 20:13:20||1046.8||1046.8||1046.8||1046.8|0
1649189610000|2022-04-05 20:13:30|1049.8|1047.3|1049.8|1047.5|1050|1047.5|1049.8|1047.3|2
1649189630000|2022-04-05 20:13:50|1050||1050||1050||1050||0
1649189650000|2022-04-05 20:14:10|1049.8||1049.8||1050||1049.8||0
1649189670000|2022-04-05 20:14:30|1050||1050||1050||1050||0
1649189680000|2022-04-05 20:14:40|1050.3|1047.8|1050.3|1048|1050.3|1048|1050.3|1047.8|0
1649189690000|2022-04-05 20:14:50|1050.5||1050.5||1050.5||1050.5||0
1649189700000|2022-04-05 20:15:00|1050.3||1050.3||1050.5||1050.3||0
1649189750000|2022-04-05 20:15:50|1050|1047.5|1049.3|1047|1050|1047.5|1049.3|1046.8|0
1649189760000|2022-04-05 20:16:00|1049.5||1049.5||1049.5||1049.5||0
1649189770000|2022-04-05 20:16:10|1049.8|1047.3|1050|1047.8|1050.3|1048|1049.8|1047.3|0
1649189790000|2022-04-05 20:16:30|1050.3|1048.5|1050.5|1048.3|1050.8|1048.5|1050.3|1048.3|0
1649189800000|2022-04-05 20:16:40|1050.8||1050.5||1050.8||1050.5||0
1649189810000|2022-04-05 20:16:50|1050.3|1048|1049.5|1047.3|1050.3|1048|1049.5|1047.3|0
1649189820000|2022-04-05 20:17:00|1049.3|1047|1049.5|1047|1049.5|1047|1049.3|1046.8|0
1649189830000|2022-04-05 20:17:10||1047.3||1047.3||1047.3||1047.3|0
1649189840000|2022-04-05 20:17:20|1049.8||1049.8||1049.8||1049.8||0
1649189860000|2022-04-05 20:17:40|1049.5|1047|1049.3|1047|1049.5|1047|1049.3|1047|0
1649189890000|2022-04-05 20:18:10|1049.5|1046.8|1049.3|1046.8|1049.5|1047|1049.3|1046.8|0
1649189930000|2022-04-05 20:18:50|1049|1047|1049.3|1046.8|1049.5|1047|1049|1046.8|0
1649189940000|2022-04-05 20:19:00|1049||1049||1049||1049||0
1649189950000|2022-04-05 20:19:10|1049.3|1046.5|1049.5|1047|1049.5|1047|1049.3|1046.5|0
1649189960000|2022-04-05 20:19:20|1049.3||1049.3||1049.5||1049.3||0
1649189970000|2022-04-05 20:19:30|1049|1046.5|1049|1046.5|1049|1046.8|1049|1046.5|0
1649189980000|2022-04-05 20:19:40|1048.8|1046.8|1049|1046.8|1049|1046.8|1048.8|1046.8|0
1649189990000|2022-04-05 20:19:50|1049.3||1049.3||1049.3||1049.3||0
1649190000000|2022-04-05 20:20:00|1048.8|1046.5|1048.8|1046.5|1048.8|1046.5|1048.8|1046.5|0
1649190020000|2022-04-05 20:20:20|1049.3|1046.8|1048.8|1046.5|1049.3|1046.8|1048.8|1046.5|0
1649190080000|2022-04-05 20:21:20|1049|1046.8|1049|1046.8|1049.3|1047|1048.8|1046.5|0
1649190090000|2022-04-05 20:21:30|1049.3||1049.3||1049.3||1049.3||0
1649190100000|2022-04-05 20:21:40|1049||1049||1049||1048.8||0
1649190120000|2022-04-05 20:22:00|1049.3||1049.5||1049.5||1049.3||0
1649190130000|2022-04-05 20:22:10||1047.5||1047.3||1047.5||1047.3|0
1649190140000|2022-04-05 20:22:20|1050.3|1047.8|1049.8|1047.5|1050.3|1047.8|1049.8|1047.5|1
1649190150000|2022-04-05 20:22:30||1047.8||1047.5||1047.8||1047.5|0
1649190160000|2022-04-05 20:22:40|1050|1047.8|1050|1047.8|1050|1047.8|1050|1047.5|0
1649190170000|2022-04-05 20:22:50|1049.8||1050||1050||1049.8||0
1649190180000|2022-04-05 20:23:00||1048||1047.8||1048||1047.8|0
1649190190000|2022-04-05 20:23:10|1049.8|1047.5|1050|1047.8|1050|1047.8|1049.8|1047.5|0
1649190200000|2022-04-05 20:23:20|1050.3|1048|1050.3|1048|1050.3|1048|1050.3|1048|0
1649190250000|2022-04-05 20:24:10|1050|1047.8|1050|1047.8|1050|1047.8|1050|1047.8|0
1649190260000|2022-04-05 20:24:20|1050.3|1048|1050.3|1048|1050.3|1048|1050|1048|0
1649190270000|2022-04-05 20:24:30|1050|1047.8|1050.3|1047.8|1050.3|1047.8|1050|1047.8|0
1649190280000|2022-04-05 20:24:40|1050||1050||1050||1050||0
1649190290000|2022-04-05 20:24:50|1050.3||1050||1050.3||1050||0
1649190320000|2022-04-05 20:25:20||1048||1048||1048||1048|0
1649190330000|2022-04-05 20:25:30||1047.8||1047.8||1047.8||1047.8|0
1649190350000|2022-04-05 20:25:50|1049.8||1050||1050.3||1049.8||0
1649190380000|2022-04-05 20:26:20|1049.5|1047.3|1049|1047.3|1049.5|1047.3|1049|1047.3|0
1649190390000|2022-04-05 20:26:30|1049.3||1049.3||1049.3||1049||0
1649190400000|2022-04-05 20:26:40|1049.5||1049.3||1049.5||1049.3||0
1649190420000|2022-04-05 20:27:00|1049.5|1047.5|1049.8|1047.8|1050|1047.8|1049.3|1047.5|0
1649190430000|2022-04-05 20:27:10|1050||1049.8||1050||1049.8||0
1649190450000|2022-04-05 20:27:30|1050||1049.8||1050||1049.8||0
1649190470000|2022-04-05 20:27:50||1048||1048||1048||1048|0
1649190480000|2022-04-05 20:28:00||1047.8||1047.8||1047.8||1047.8|0
1649190490000|2022-04-05 20:28:10||1048||1048||1048||1048|0
1649190520000|2022-04-05 20:28:40||1048.3||1048.3||1048.3||1048.3|0
1649190530000|2022-04-05 20:28:50||1047.8||1047.8||1047.8||1047.8|0
1649190540000|2022-04-05 20:29:00|1050.3||1050.8||1050.8||1050.3||0
1649190550000|2022-04-05 20:29:10|1051.3|1048|1051.8|1047.8|1051.8|1048|1051|1047.8|1
1649190560000|2022-04-05 20:29:20|1052||1051.8||1052||1051.8||0
1649190580000|2022-04-05 20:29:40|1052|1048.5|1055|1049.5|1055|1050|1052|1048.5|0
1649190590000|2022-04-05 20:29:50|1054.8|1049.8|1054.8|1048.8|1054.8|1049.8|1054.8|1048.8|0
1649190600000|2022-04-05 20:30:00|1054.5||1054.5||1054.5||1054.5||1
1649190610000|2022-04-05 20:30:10|1054.3|1048.5|1054.5|1048.3|1054.5|1048.5|1054.3|1048.3|0
1649190630000|2022-04-05 20:30:30|1054.3|1047.8|1054.3|1047.8|1054.5|1047.8|1054.3|1047.8|0
1649190640000|2022-04-05 20:30:40||1048.3||1047.8||1048.3||1047.8|0
1649190650000|2022-04-05 20:30:50|1054.5|1048|1054.3|1048.5|1054.5|1048.5|1054.3|1048|0
1649190660000|2022-04-05 20:31:00|1049.3|1048|1048.8|1046|1049.3|1048|1048.8|1045.8|0
1649190690000|2022-04-05 20:31:30|1050.3||1050.3||1050.3||1050.3||0
1649190700000|2022-04-05 20:31:40|1053.8||1052.8||1053.8||1052.8||0
1649190720000|2022-04-05 20:32:00||1046.3||1046.3||1046.3||1046.3|0
1649190730000|2022-04-05 20:32:10||1046.5||1046.5||1046.5||1046.5|0
1649190750000|2022-04-05 20:32:30|1051.3||1051.3||1051.3||1051.3||0
1649190780000|2022-04-05 20:33:00|1051|1047|1051|1046.8|1051|1047|1050.8|1046.8|1
1649190810000|2022-04-05 20:33:30||1047||1047||1047||1047|0
1649190820000|2022-04-05 20:33:40|1050.5||1050.8||1050.8||1050.3||0
1649190830000|2022-04-05 20:33:50|1050.3|1047.3|1050.8|1047.3|1050.8|1047.3|1050.3|1047.3|1
1649190910000|2022-04-05 20:35:10|1050.5|1048.3|1050.5|1047.5|1050.5|1048.3|1050.5|1047.5|0
1649190950000|2022-04-05 20:35:50|1050|1047.3|1050|1047.3|1050|1047.3|1050|1047.3|0
1649190980000|2022-04-05 20:36:20|1049.8|1047.5|1049.8|1047.5|1049.8|1047.5|1049.8|1047.5|0
1649190990000|2022-04-05 20:36:30|1050||1049.8||1050||1049.8||0
1649191000000|2022-04-05 20:36:40|1050||1050||1050||1050||0
1649191070000|2022-04-05 20:37:50|1051.5||1051.3||1051.5||1051.3||0
1649191090000|2022-04-05 20:38:10|1051||1051||1051||1051||0
1649191100000|2022-04-05 20:38:20|1051.3||1051||1051.3||1051||0
1649191120000|2022-04-05 20:38:40|1051.5||1051.3||1051.5||1051.3||0
1649191130000|2022-04-05 20:38:50|1051.5||1051.8||1052||1051.5||0
1649191140000|2022-04-05 20:39:00|1051.5|1047.8|1052|1047.8|1052|1047.8|1051.5|1047.8|0
1649191160000|2022-04-05 20:39:20||1048.3||1048.3||1048.3||1048.3|0
1649191200000|2022-04-05 20:40:00|1052.3||1052.3||1052.3||1052.3||0
1649191210000|2022-04-05 20:40:10|1052|1048|1052|1048|1053.8|1048|1051.8|1048|0
1649191250000|2022-04-05 20:40:50|1051.8||1052||1052||1051.8||0
1649191280000|2022-04-05 20:41:20|1053.3||1052.3||1053.3||1052.3||0
1649191290000|2022-04-05 20:41:30|1052|1048.3|1051.8|1048.3|1052|1048.3|1051.8|1048.3|0
1649191310000|2022-04-05 20:41:50|1052.3||1051.8||1052.3||1051.8||0
1649191320000|2022-04-05 20:42:00|1051.5||1051.5||1051.5||1051.5||0
1649191380000|2022-04-05 20:43:00|1051.3||1051.3||1051.3||1051.3||0
1649191430000|2022-04-05 20:43:50|1052.8||1051.8||1052.8||1051.8||0
1649191440000|2022-04-05 20:44:00|1053.5|1048.5|1051.8|1048.5|1053.5|1048.5|1051.8|1048.5|0
1649191470000|2022-04-05 20:44:30|1052.3||1051.8||1052.5||1051.8||0
1649191480000|2022-04-05 20:44:40|1052|1048.8|1051.8|1048.8|1052.3|1048.8|1051.8|1048.8|0
1649191490000|2022-04-05 20:44:50|1052||1052.3||1053.5||1051.8||0
1649191500000|2022-04-05 20:45:00|1052.5|1048|1051.3|1048|1052.5|1048|1051.3|1048|0
1649191510000|2022-04-05 20:45:10|1051||1051.3||1051.8||1051||0
1649191520000|2022-04-05 20:45:20|1051.8||1051.3||1051.8||1051.3||0
1649191530000|2022-04-05 20:45:30|1050.8|1048.3|1051.5|1048.3|1052.3|1048.3|1050.5|1048.3|0
1649191550000|2022-04-05 20:45:50|1051.3||1051.3||1051.3||1051.3||0
1649191630000|2022-04-05 20:47:10|1051||1051||1051||1051||0
1649191660000|2022-04-05 20:47:40|1051.3|1049.3|1052|1049.3|1052.3|1049.3|1051.3|1049.3|0
1649191670000|2022-04-05 20:47:50|1051.8||1051.8||1051.8||1051.8||0
1649191680000|2022-04-05 20:48:00|1051.3||1053||1053||1051.3||0
1649191690000|2022-04-05 20:48:10|1052.3||1052||1052.3||1052||0
1649191700000|2022-04-05 20:48:20||1049.5||1049.5||1049.5||1049.5|0
1649191720000|2022-04-05 20:48:40|1052.8||1052.5||1052.8||1052.5||0
1649191730000|2022-04-05 20:48:50|1053|1050.3|1053|1050.3|1053.8|1050.3|1052.8|1050.3|0
1649191740000|2022-04-05 20:49:00|1052.8||1052.8||1052.8||1052.3||0
1649191750000|2022-04-05 20:49:10|1052.5|1050.8|1052.5|1050.3|1053.3|1050.8|1052|1050.3|1
1649191760000|2022-04-05 20:49:20|1053||1052.5||1053.5||1052.5||2
1649191770000|2022-04-05 20:49:30|1052.8||1052.5||1052.8||1052.5||0
1649191780000|2022-04-05 20:49:40|1052.3|1049.8|1053|1050|1053|1050|1052|1049.8|6
1649191790000|2022-04-05 20:49:50||1049.5||1049.5||1049.5||1049.5|0
1649191810000|2022-04-05 20:50:10||1049.8||1050||1050||1049.8|0
1649191820000|2022-04-05 20:50:20|1053.8||1053.8||1053.8||1053.8||1
1649191830000|2022-04-05 20:50:30|1054.3||1054.3||1054.3||1054.3||0
1649191840000|2022-04-05 20:50:40|1054|1049.8|1054|1049.8|1054|1049.8|1054|1049.8|0
1649191850000|2022-04-05 20:50:50||1049.5||1049.5||1049.5||1049.5|0
1649191920000|2022-04-05 20:52:00|1054.3||1054.3||1054.3||1054.3||1
1649191960000|2022-04-05 20:52:40||1051||1051||1051||1051|0
1649191970000|2022-04-05 20:52:50|1055||1055||1055||1055||0
1649191980000|2022-04-05 20:53:00|1055.3||1055.3||1055.3||1055.3||0
1649191990000|2022-04-05 20:53:10|1055.5||1055||1055.5||1055||0
1649192010000|2022-04-05 20:53:30|1055.8||1055.3||1055.8||1055.3||0
1649192020000|2022-04-05 20:53:40|1055.5||1055.3||1055.5||1055.3||0
1649192050000|2022-04-05 20:54:10||1050.3||1050.3||1050.3||1050.3|0
1649192060000|2022-04-05 20:54:20|1055||1055.5||1055.5||1055||0
1649192080000|2022-04-05 20:54:40|1055.3||1055.3||1055.3||1055.3||0
1649192090000|2022-04-05 20:54:50|1055.8||1055.8||1055.8||1055.8||0
1649192100000|2022-04-05 20:55:00|1056.5||1056||1056.5||1056||0
1649192150000|2022-04-05 20:55:50|1056.5||1056.5||1056.5||1056.5||0
1649192180000|2022-04-05 20:56:20|1056.3|1050.8|1056.3|1050.8|1056.3|1050.8|1056.3|1050.8|0
1649192250000|2022-04-05 20:57:30|1057||1057||1057||1057||0
1649192260000|2022-04-05 20:57:40|1056.8||1056.8||1056.8||1056.8||0
1649192270000|2022-04-05 20:57:50|1056.5||1056.5||1056.5||1056.5||0
1649192280000|2022-04-05 20:58:00|1056.3|1051.5|1058.3|1051.5|1058.8|1053.5|1056.3|1051.5|0
1649192290000|2022-04-05 20:58:10|1058||1058||1058||1058||0
1649192300000|2022-04-05 20:58:20|1057.8||1057.8||1057.8||1057.8||0
1649192310000|2022-04-05 20:58:30|1057.5||1057.5||1057.5||1057.5||0
1649192350000|2022-04-05 20:59:10|1057.3||1057.3||1057.3||1057.3||0
1649192370000|2022-04-05 20:59:30|1058.8|1053.3|1059|1053.3|1059|1053.3|1057.5|1053.3|0
1649192380000|2022-04-05 20:59:40|1060||1060||1060.5||1060||4
1649192390000|2022-04-05 20:59:50|1059.8||1059.8||1059.8||1059.8||0
1649192400000|2022-04-05 21:00:00|1060.3||1060.3||1060.3||1060.3||0
1649192460000|2022-04-05 21:01:00|1060||1060||1060||1060||0
1649192480000|2022-04-05 21:01:20|1059.5||1059.3||1059.5||1059.3||0
1649192490000|2022-04-05 21:01:30|1059|1052|1059|1052|1059|1052|1059|1052|0
1649192640000|2022-04-05 21:04:00|1058.8||1058.8||1058.8||1058.8||0
1649192710000|2022-04-05 21:05:10|1058.5||1058.3||1058.5||1058.3||0
1649192730000|2022-04-05 21:05:30|1058|1051|1058|1051|1058|1051|1058|1051|0
1649192750000|2022-04-05 21:05:50|1057.8||1057.8||1057.8||1057.8||0
1649192770000|2022-04-05 21:06:10|1057.3||1057.3||1057.3||1057.3||0
1649192930000|2022-04-05 21:08:50||1051.5||1051||1051.5||1051|0
1649193050000|2022-04-05 21:10:50||1051.5||1051.5||1051.5||1051.5|0
1649193060000|2022-04-05 21:11:00||1050.8||1050.8||1051.3||1050.8|0
1649193070000|2022-04-05 21:11:10||1051.5||1051.5||1051.5||1050.8|0
1649193090000|2022-04-05 21:11:30||1050.8||1051.5||1051.5||1050.8|0
1649193670000|2022-04-05 21:21:10|1058|1050|1058|1050|1058|1050|1058|1050|0
1649194030000|2022-04-05 21:27:10|1059.8||1059.8||1059.8||1059.8||0
1649194040000|2022-04-05 21:27:20|1059.3||1059.3||1059.3||1059.3||0
1649194340000|2022-04-05 21:32:20|1058.8||1058.8||1058.8||1058.8||0
1649194350000|2022-04-05 21:32:30|1058.5||1058.5||1058.5||1058.5||0
1649194550000|2022-04-05 21:35:50|1060.8|1054|1060.3|1054|1060.8|1054|1060.3|1054|0
1649194560000|2022-04-05 21:36:00|1060||1060||1060||1060||0
1649194570000|2022-04-05 21:36:10||1052||1053||1053||1052|0
1649194690000|2022-04-05 21:38:10|1059.8||1059.8||1059.8||1059.8||0
1649194740000|2022-04-05 21:39:00|1059.5||1059.5||1059.5||1059.5||0
1649195640000|2022-04-05 21:54:00||1050||1050||1050||1050|0
1649195710000|2022-04-05 21:55:10|1059.3||1059.3||1059.3||1059.3||0
1649195880000|2022-04-05 21:58:00|1059.5||1059.5||1059.5||1059.5||0
1649195970000|2022-04-05 21:59:30|1059|1049.8|1059|1049.8|1059|1049.8|1059|1049.8|0
1649206800000|2022-04-06 01:00:00|1062.5|1060.5|1060.3|1057.8|1062.5|1060.5|1060.3|1057.8|0
1649206810000|2022-04-06 01:00:10|1060|1058|1060|1058.3|1060.5|1058.5|1059.8|1057.8|1
1649206820000|2022-04-06 01:00:20|1060.3|1057.8|1059.3|1057|1060.5|1058.5|1059.3|1057|2
1649206830000|2022-04-06 01:00:30|1059|1056|1060.5|1058.8|1061|1058.8|1059|1056|0
1649206840000|2022-04-06 01:00:40|1060.8|1059|1060.3|1058|1061.5|1059.5|1060.3|1058|0
1649206850000|2022-04-06 01:00:50||1057.3||1057.5||1057.5||1057.3|0
1649206860000|2022-04-06 01:01:00|1061.5|1058|1063.3|1061|1063.3|1061|1061.3|1058|0
1649206870000|2022-04-06 01:01:10|1063|1059|1062.5|1059.3|1063|1059.3|1062.5|1059|0
1649206880000|2022-04-06 01:01:20|1062.3|1059|1060.8|1058.3|1062.3|1059|1060.8|1057.8|0
1649206890000|2022-04-06 01:01:30|1060.5|1058.5|1062|1059.5|1062|1059.5|1060.5|1058.5|0
1649206900000|2022-04-06 01:01:40|1061.8|1059.3|1061.5|1059.3|1062|1059.3|1061.5|1059.3|0
1649206910000|2022-04-06 01:01:50|1061.8|1059.5|1061.8|1059.5|1061.8|1059.5|1061.8|1059.5|0
1649206920000|2022-04-06 01:02:00|1061.5|1059.3|1062.3|1060|1062.3|1060|1061.3|1059.3|0
1649206930000|2022-04-06 01:02:10|1062||1062||1062.3||1061.8||0
1649206950000|2022-04-06 01:02:30|1062.3||1062.3||1062.3||1062.3||0
1649206960000|2022-04-06 01:02:40|1062|1060.3|1062.3|1060.3|1062.3|1060.3|1062|1060.3|0
1649206980000|2022-04-06 01:03:00|1062|1060|1061.3|1058|1062|1060|1061.3|1058|0
1649206990000|2022-04-06 01:03:10||1058.3||1058.3||1058.3||1058|0
1649207000000|2022-04-06 01:03:20||1058.5||1058.5||1058.5||1058.5|0
1649207010000|2022-04-06 01:03:30|1060.8|1058|1060.8|1058|1060.8|1058|1060.8|1058|0
1649207020000|2022-04-06 01:03:40|1060.3|1058.3|1059.8|1058|1060.3|1058.3|1059.8|1058|0
1649207040000|2022-04-06 01:04:00|1060.3|1057.5|1060.3|1058|1060.3|1058|1060.3|1057.5|0
1649207050000|2022-04-06 01:04:10||1057.8||1057.8||1057.8||1057.8|0
1649207060000|2022-04-06 01:04:20||1058||1057.8||1058||1057.5|0
1649207070000|2022-04-06 01:04:30||1057.5||1058||1058||1057.5|0
1649207080000|2022-04-06 01:04:40||1057.8||1058||1058||1057.8|0
1649207090000|2022-04-06 01:04:50|1060.5|1058.3|1060.8|1058.3|1060.8|1058.3|1060.5|1058.3|0
1649207100000|2022-04-06 01:05:00|1063|1060.3|1063|1060.3|1063.3|1060.3|1063|1060.3|0
1649207110000|2022-04-06 01:05:10|1063.3||1063||1063.5||1063||0
1649207120000|2022-04-06 01:05:20|1063.3||1062.8||1063.3||1062.8||0
1649207130000|2022-04-06 01:05:30||1060.5||1060.5||1060.5||1060.5|0
1649207140000|2022-04-06 01:05:40|1063.3|1060.8|1062.5|1060.3|1063.5|1061|1062|1060|0
1649207150000|2022-04-06 01:05:50|1061.3|1058.8|1061|1058.3|1061.3|1059|1061|1057.5|0
1649207160000|2022-04-06 01:06:00||1058.5||1058.5||1058.5||1058.5|0
1649207170000|2022-04-06 01:06:10|1060.8|1058.8|1062.8|1060.8|1063.3|1060.8|1060.8|1058.8|0
1649207180000|2022-04-06 01:06:20|1063|1061|1061.8|1060|1063|1061|1061.8|1060|1
1649207190000|2022-04-06 01:06:30|1062||1062.8||1062.8||1062||0
1649207200000|2022-04-06 01:06:40|1062.5||1062.5||1062.5||1062.5||0
1649207250000|2022-04-06 01:07:30|1060.5|1058.3|1060.5|1058.3|1060.5|1058.3|1060.3|1058|1
1649207260000|2022-04-06 01:07:40||1058||1058.3||1058.3||1058|0
1649207280000|2022-04-06 01:08:00|1059.8|1058|1059.8|1057|1059.8|1058|1059.8|1057|0
1649207290000|2022-04-06 01:08:10|1059.5||1059.5||1059.5||1059.5||0
1649207300000|2022-04-06 01:08:20|1062.5|1060.3|1062.8|1059.5|1064|1061.3|1062.5|1059.5|0
1649207310000|2022-04-06 01:08:30|1060.8|1058.8|1061|1059|1061|1059|1060.8|1058.8|0
1649207320000|2022-04-06 01:08:40|1061.5|1059.3|1062|1059.3|1062|1059.5|1061.5|1059|0
1649207330000|2022-04-06 01:08:50||1059||1059.3||1059.3||1059|0
1649207380000|2022-04-06 01:09:40|1062.5|1059.5|1063.8|1061|1064.3|1061.3|1062.5|1059.5|0
1649207390000|2022-04-06 01:09:50|1064|1061.3|1062.8|1059.5|1064|1061.5|1062.3|1059.5|0
1649207400000|2022-04-06 01:10:00||1060||1060||1060||1059.5|0
1649207410000|2022-04-06 01:10:10||1059.8||1059.8||1060||1059.8|0
1649207420000|2022-04-06 01:10:20||1060||1060||1060||1060|0
1649207430000|2022-04-06 01:10:30|1063||1063||1063||1063||0
1649207440000|2022-04-06 01:10:40|1062.8|1059.8|1062.5|1060.3|1062.8|1060.3|1062.5|1059.5|0
1649207450000|2022-04-06 01:10:50|1062.8|1060.5|1062.5|1060.3|1062.8|1060.5|1062.5|1060.3|0
1649207460000|2022-04-06 01:11:00|1062.3||1062.5||1062.5||1062.3||0
1649207470000|2022-04-06 01:11:10|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|0
1649207480000|2022-04-06 01:11:20|1064|1060.5|1063|1060.8|1064|1061|1063|1060.5|2
1649207490000|2022-04-06 01:11:30|1062.8|1061|1062.8|1060.8|1062.8|1061|1062.8|1060.8|0
1649207500000|2022-04-06 01:11:40|1063|1061|1063|1061|1063.3|1061.3|1063|1061|0
1649207510000|2022-04-06 01:11:50|1063.3|1061.3|1063.5|1061|1063.8|1061.3|1063.3|1060.8|0
1649207520000|2022-04-06 01:12:00|1062.5|1060.8|1061|1057.8|1062.5|1060.8|1061|1057.8|0
1649207530000|2022-04-06 01:12:10||1058||1058||1058||1057.8|0
1649207540000|2022-04-06 01:12:20||1057.8||1058||1058||1057.8|0
1649207550000|2022-04-06 01:12:30|1061.3|1057.8|1061.3|1059.3|1061.3|1059.3|1061.3|1057.8|0
1649207560000|2022-04-06 01:12:40|1061.5|1059.5|1062.3|1060.3|1062.3|1060.3|1061.5|1059.5|0
1649207570000|2022-04-06 01:12:50|1062.5|1060.5|1062.5|1060.8|1062.5|1060.8|1062.5|1060.5|0
1649207580000|2022-04-06 01:13:00|1062.8||1063.3||1063.3||1062.8||0
1649207590000|2022-04-06 01:13:10|1062.5|1060.3|1062.5|1060|1062.5|1060.3|1062.5|1059.8|0
1649207610000|2022-04-06 01:13:30|1062.8|1060.5|1062.8|1060.5|1062.8|1060.5|1062.5|1060.5|0
1649207640000|2022-04-06 01:14:00|1062.5||1062.8||1062.8||1062.5||0
1649207680000|2022-04-06 01:14:40|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|0
1649207690000|2022-04-06 01:14:50|1062.3|1060|1062.5|1060.5|1062.5|1060.5|1062.3|1060|0
1649207700000|2022-04-06 01:15:00||1060.3||1059.5||1060.3||1059.3|0
1649207710000|2022-04-06 01:15:10||1059.3||1059.5||1059.5||1059.3|0
1649207750000|2022-04-06 01:15:50||1059.8||1060||1060||1059.8|0
1649207850000|2022-04-06 01:17:30|1062.8|1060.3|1062.8|1060.3|1062.8|1060.3|1062.8|1060.3|1
1649207860000|2022-04-06 01:17:40|1062.5||1062.5||1062.5||1062.5||0
1649207880000|2022-04-06 01:18:00|1061.8|1059.3|1061|1059|1061.8|1059.3|1061|1059|0
1649207890000|2022-04-06 01:18:10|1061.3|1059.3|1061.8|1059.3|1061.8|1059.3|1061.3|1059.3|0
1649207900000|2022-04-06 01:18:20||1059.5||1059.8||1059.8||1059.5|0
1649207940000|2022-04-06 01:19:00|1062|1060.5|1064|1060.8|1064|1060.8|1062|1060.5|0
1649207980000|2022-04-06 01:19:40|1064.8||1064.8||1064.8||1064.8||0
1649207990000|2022-04-06 01:19:50|1064.5|1061.5|1066.3|1064|1066.3|1064|1064.5|1061.5|0
1649208000000|2022-04-06 01:20:00|1066||1066.3||1066.3||1066||0
1649208040000|2022-04-06 01:20:40|1066||1066||1066||1066||0
1649208060000|2022-04-06 01:21:00|1066.5||1066.3||1066.5||1066.3||0
1649208080000|2022-04-06 01:21:20|1066||1066||1066||1066||0
1649208100000|2022-04-06 01:21:40|1065.3|1063|1065|1063|1065.3|1063|1065|1062.5|0
1649208130000|2022-04-06 01:22:10|1064.8|1061.3|1064.8|1061.5|1064.8|1061.5|1064.8|1061.3|0
1649208270000|2022-04-06 01:24:30|1063.8||1063.8||1063.8||1063.8||0
1649208280000|2022-04-06 01:24:40|1063.5|1061.8|1064|1061.8|1064|1061.8|1063.5|1061.8|0
1649208290000|2022-04-06 01:24:50|1063.8|1062|1064|1062|1064|1062|1063.8|1062|0
1649208300000|2022-04-06 01:25:00|1064.8|1062.5|1065.3|1063|1065.3|1063|1064.8|1062.5|0
1649208310000|2022-04-06 01:25:10|1065.5||1065.5||1065.5||1065.5||0
1649208320000|2022-04-06 01:25:20|1066|1063.3|1066|1063.8|1066|1063.8|1066|1063.3|0
1649208360000|2022-04-06 01:26:00|1065.8||1065.8||1065.8||1065.5||0
1649208370000|2022-04-06 01:26:10|1065.5|1063|1065|1062.5|1065.5|1063|1065|1062.5|0
1649208430000|2022-04-06 01:27:10|1064.5|1061.3|1063.8|1061.5|1064.5|1061.5|1063.8|1061.3|0
1649208470000|2022-04-06 01:27:50|1064||1064||1064||1064||0
1649208540000|2022-04-06 01:29:00|1064.8|1063|1065|1063|1065|1063|1064.8|1063|1
1649208560000|2022-04-06 01:29:20|1064.8||1064.8||1064.8||1064.8||0
1649208580000|2022-04-06 01:29:40|1065||1065||1065||1065||0
1649208590000|2022-04-06 01:29:50|1064.8||1064.8||1064.8||1064.8||0
1649208600000|2022-04-06 01:30:00|1065|1063.3|1065.3|1063.3|1065.3|1063.3|1065|1063.3|0
1649208610000|2022-04-06 01:30:10|1065.5|1063.5|1066.3|1064.5|1067|1064.5|1065.5|1063.5|0
1649208630000|2022-04-06 01:30:30|1066.5||1066.5||1066.5||1066.5||0
1649208640000|2022-04-06 01:30:40|1066.3||1066.3||1066.5||1066.3||0
1649208650000|2022-04-06 01:30:50|1066.5||1066.3||1066.5||1066.3||0
1649208660000|2022-04-06 01:31:00|1066|1064.3|1066.3|1064.3|1066.3|1064.3|1066|1064.3|0
1649208670000|2022-04-06 01:31:10|1066|1063.8|1065|1063|1066.3|1063.8|1065|1063|0
1649208680000|2022-04-06 01:31:20|1064.8|1063.3|1065.3|1063.3|1065.3|1063.3|1064.8|1063.3|0
1649208700000|2022-04-06 01:31:40|1064.8|1063|1065|1063|1065|1063|1064.8|1063|2
1649208780000|2022-04-06 01:33:00|1065.3|1063.3|1065.8|1063.3|1065.8|1063.3|1065.3|1063.3|0
1649208830000|2022-04-06 01:33:50|1065.5||1065.5||1065.5||1065.5||0
1649208840000|2022-04-06 01:34:00|1066.3||1066||1066.5||1066||1
1649208850000|2022-04-06 01:34:10|1065.5||1065.5||1065.5||1065.5||0
1649208870000|2022-04-06 01:34:30|1065|1063|1065|1063|1065|1063|1065|1063|0
1649208880000|2022-04-06 01:34:40|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|0
1649208950000|2022-04-06 01:35:50|1065.5||1065.5||1065.5||1065.5||0
1649209010000|2022-04-06 01:36:50||1063||1063||1063||1063|0
1649209020000|2022-04-06 01:37:00|1065.3|1063.3|1065.5|1063.3|1065.5|1063.3|1065.3|1063.3|0
1649209080000|2022-04-06 01:38:00|1065.8|1065.3|1068|1066|1068.3|1066|1065.8|1065.3|1
1649209090000|2022-04-06 01:38:10|1067.8|1065.5|1067.3|1065.5|1067.8|1065.5|1067.3|1065.5|0
1649209110000|2022-04-06 01:38:30|1067.5|1065.3|1067.3|1065.3|1067.5|1065.3|1067.3|1065.3|0
1649209120000|2022-04-06 01:38:40|1067.5|1064.8|1066.8|1064.8|1067.5|1064.8|1066.8|1064.8|0
1649209130000|2022-04-06 01:38:50|1067|1065|1067|1065|1067|1065|1066.8|1065|0
1649209140000|2022-04-06 01:39:00||1065.3||1065.3||1065.3||1065.3|0
1649209150000|2022-04-06 01:39:10|1067.3||1067.3||1067.5||1067.3||0
1649209160000|2022-04-06 01:39:20|1066.5|1064.8|1066|1063.8|1066.5|1064.8|1066|1063.8|0
1649209170000|2022-04-06 01:39:30|1066.3|1064.3|1066.8|1064.3|1066.8|1064.3|1066.3|1064|0
1649209180000|2022-04-06 01:39:40|1066.5||1066.5||1066.5||1066.5||0
1649209220000|2022-04-06 01:40:20|1065.8|1064|1065|1063|1065.8|1064|1065|1063|0
1649209300000|2022-04-06 01:41:40|1064.5||1064.5||1064.5||1064.5||0
1649209310000|2022-04-06 01:41:50|1065||1065||1065||1065||0
1649209330000|2022-04-06 01:42:10|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|0
1649209350000|2022-04-06 01:42:30|1065|1063|1065|1063|1065|1063|1065|1063|0
1649209460000|2022-04-06 01:44:20|1064.8|1062.3|1064.3|1062.3|1064.8|1062.5|1064.3|1062|2
1649209470000|2022-04-06 01:44:30||1062||1062.3||1062.3||1062|0
1649209480000|2022-04-06 01:44:40|1064.5|1062.5|1064.5|1062.8|1064.5|1062.8|1064.5|1062.5|0
1649209490000|2022-04-06 01:44:50|1064.8||1064.8||1064.8||1064.8||0
1649209500000|2022-04-06 01:45:00|1065|1063|1065|1063|1065|1063|1065|1063|0
1649209540000|2022-04-06 01:45:40||1062.8||1063||1063||1062.8|0
1649209560000|2022-04-06 01:46:00||1062.8||1062.8||1062.8||1062.8|0
1649209570000|2022-04-06 01:46:10||1063||1063||1063||1063|0
1649209580000|2022-04-06 01:46:20||1062.8||1062.8||1062.8||1062.8|0
1649209590000|2022-04-06 01:46:30|1064.8|1063|1064|1061|1064.8|1063|1064|1061|0
1649209600000|2022-04-06 01:46:40||1061.3||1061.8||1061.8||1061.3|0
1649209610000|2022-04-06 01:46:50||1062||1062||1062||1062|0
1649209620000|2022-04-06 01:47:00|1064.3|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.5|0
1649209640000|2022-04-06 01:47:20||1062.8||1062.8||1062.8||1062.8|0
1649209650000|2022-04-06 01:47:30|1064.8||1064.8||1064.8||1064.8||0
1649209660000|2022-04-06 01:47:40|1064.5|1062.5|1064.3|1062|1064.5|1062.5|1064.3|1062|0
1649209670000|2022-04-06 01:47:50|1064||1064||1064||1064||0
1649209690000|2022-04-06 01:48:10||1061.5||1061.5||1061.5||1061.5|0
1649209700000|2022-04-06 01:48:20||1062||1062||1062||1062|0
1649209740000|2022-04-06 01:49:00|1064.3||1064.3||1064.3||1064.3||0
1649209820000|2022-04-06 01:50:20||1061.3||1062||1062||1061.3|0
1649209840000|2022-04-06 01:50:40||1062.3||1062.5||1062.5||1062.3|0
1649209860000|2022-04-06 01:51:00|1064.8|1063|1065.3|1063|1065.3|1063|1064.8|1063|0
1649209890000|2022-04-06 01:51:30|1066.5|1064|1066.8|1065|1067|1065|1066.5|1064|0
1649209900000|2022-04-06 01:51:40|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|0
1649209910000|2022-04-06 01:51:50|1067.3|1065|1067|1065.3|1067.3|1065.3|1067|1065|0
1649209920000|2022-04-06 01:52:00|1067.3|1064.8|1066.5|1064.5|1067.5|1064.8|1066.5|1064.5|0
1649209930000|2022-04-06 01:52:10|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|0
1649209940000|2022-04-06 01:52:20|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|0
1649209950000|2022-04-06 01:52:30||1064.3||1064.3||1064.3||1064.3|0
1649210050000|2022-04-06 01:54:10||1064.5||1064.5||1064.5||1064.5|0
1649210070000|2022-04-06 01:54:30|1066.8|1064.8|1067|1065.3|1067|1065.3|1066.8|1064.8|0
1649210080000|2022-04-06 01:54:40|1066.8|1065|1066.8|1064.8|1066.8|1065|1066.8|1064.8|0
1649210100000|2022-04-06 01:55:00|1067||1066.8||1067||1066.8||0
1649210190000|2022-04-06 01:56:30|1067|1065|1067|1065|1067|1065|1067|1065|0
1649210200000|2022-04-06 01:56:40|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|0
1649210280000|2022-04-06 01:58:00||1065||1065||1065||1065|0
1649210300000|2022-04-06 01:58:20|1066.8|1064.8|1066.3|1064.3|1066.8|1064.8|1066.3|1064.3|0
1649210340000|2022-04-06 01:59:00|1066.5||1066.5||1066.5||1066.5||0
1649210350000|2022-04-06 01:59:10|1067.3|1064.8|1066.8|1064.8|1067.3|1064.8|1066.8|1064.8|0
1649210390000|2022-04-06 01:59:50|1066.5||1066.5||1066.5||1066.5||0
1649210400000|2022-04-06 02:00:00|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|0
1649210410000|2022-04-06 02:00:10|1066||1066||1066||1066||0
1649210420000|2022-04-06 02:00:20|1066.5||1066.5||1066.5||1066.5||0
1649210530000|2022-04-06 02:02:10|1066.8||1066.5||1066.8||1066.5||0
1649210580000|2022-04-06 02:03:00|1066.8||1066.8||1066.8||1066.8||0
1649210590000|2022-04-06 02:03:10|1067.3||1067.3||1067.3||1067.3||0
1649210620000|2022-04-06 02:03:40||1064.8||1064.8||1064.8||1064.8|0
1649210660000|2022-04-06 02:04:20|1068.8|1065.3|1068.8|1065.5|1068.8|1065.5|1068.5|1065.3|2
1649210670000|2022-04-06 02:04:30|1068.5|1066|1068.8|1066|1068.8|1066|1068.5|1066|0
1649210700000|2022-04-06 02:05:00|1068.5|1066.3|1068.8|1066.3|1068.8|1066.3|1068.5|1066.3|0
1649210710000|2022-04-06 02:05:10|1069.3|1066.5|1069.3|1066.8|1069.3|1066.8|1069.3|1066.5|0
1649210720000|2022-04-06 02:05:20||1067||1067||1067||1067|0
1649210730000|2022-04-06 02:05:30||1067.3||1067.5||1067.5||1067.3|0
1649210830000|2022-04-06 02:07:10|1068.5|1066|1068.5|1066|1068.5|1066|1068.5|1066|6
1649210920000|2022-04-06 02:08:40||1066.3||1066.5||1066.5||1066|0
1649210930000|2022-04-06 02:08:50|1068.3|1066.8|1068.3|1066|1068.3|1066.8|1068.3|1066|0
1649210990000|2022-04-06 02:09:50||1065.8||1065.8||1065.8||1065.8|0
1649211000000|2022-04-06 02:10:00|1067.8|1065.5|1067.8|1065.8|1067.8|1065.8|1067.8|1065.5|0
1649211030000|2022-04-06 02:10:30||1066||1066||1066||1065.8|0
1649211050000|2022-04-06 02:10:50|1068.3|1066.3|1068.3|1066.5|1068.3|1066.5|1068.3|1066.3|0
1649211060000|2022-04-06 02:11:00|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|0
1649211080000|2022-04-06 02:11:20|1069|1067.3|1069.3|1067.3|1069.3|1067.3|1069|1067.3|0
1649211120000|2022-04-06 02:12:00|1069.5|1067.5|1070.8|1069|1070.8|1069|1069.5|1067.5|3
1649211130000|2022-04-06 02:12:10|1071.8|1069.3|1072.5|1070.8|1072.8|1070.8|1071.8|1069.3|3
1649211140000|2022-04-06 02:12:20|||||||||6
1649211150000|2022-04-06 02:12:30|1072.3|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|3
1649211160000|2022-04-06 02:12:40|1072|1070.3|1071.8|1069.8|1072|1070.3|1071.8|1069.8|6
1649211200000|2022-04-06 02:13:20||1069.5||1069.5||1069.5||1069.5|0
1649211260000|2022-04-06 02:14:20||1069.3||1069.3||1069.3||1069.3|0
1649211320000|2022-04-06 02:15:20|1071.3|1068.5|1071.3|1067|1071.3|1068.5|1071.3|1067|0
1649211420000|2022-04-06 02:17:00||1067.3||1067.3||1067.3||1067.3|0
1649211580000|2022-04-06 02:19:40||1067.5||1068||1068||1067.5|0
1649211700000|2022-04-06 02:21:40|1070.8||1070.8||1070.8||1070.8||0
1649211760000|2022-04-06 02:22:40|1069.8|1067.5|1069.8|1067.5|1069.8|1067.5|1069.8|1067.5|1
1649211820000|2022-04-06 02:23:40|1069.3|1065.5|1069.3|1065.5|1069.3|1065.8|1069.3|1065.5|0
1649211830000|2022-04-06 02:23:50|1068.8|1065.8|1068.8|1065.8|1068.8|1065.8|1068.8|1065.8|0
1649211860000|2022-04-06 02:24:20|1068.5||1068.5||1068.5||1068.5||0
1649212010000|2022-04-06 02:26:50||1066||1066||1066||1066|0
1649212530000|2022-04-06 02:35:30|1068.3||1068.5||1068.5||1068.3||0
1649212560000|2022-04-06 02:36:00|1068.8||1068.8||1068.8||1068.8||0
1649212590000|2022-04-06 02:36:30|1069.3|1066.3|1069.3|1066.5|1069.3|1066.5|1069.3|1066.3|1
1649212630000|2022-04-06 02:37:10||1066.8||1067||1067||1066.8|0
1649212670000|2022-04-06 02:37:50|1069.5||1069.5||1069.5||1069.5||0
1649212680000|2022-04-06 02:38:00|1070.8|1068.5|1070.8|1068.5|1070.8|1068.5|1070.8|1068.5|0
1649212690000|2022-04-06 02:38:10|1071||1071||1071||1071||0
1649212760000|2022-04-06 02:39:20|1073.3|1070.8|1073.3|1070.8|1073.3|1070.8|1073.3|1070.8|61
1649212970000|2022-04-06 02:42:50|1073||1073||1073||1073||0
1649212990000|2022-04-06 02:43:10|1072.8|1071.3|1073.3|1071.3|1073.3|1071.3|1072.8|1071.3|0
1649213010000|2022-04-06 02:43:30|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|1
1649213020000|2022-04-06 02:43:40|1072.5|1070.8|1072.8|1070.8|1072.8|1070.8|1072.5|1070.8|2
1649213030000|2022-04-06 02:43:50|1073||1073||1073||1073||0
1649213040000|2022-04-06 02:44:00|1073.5|1071|1073.5|1071.3|1074.3|1071.3|1073.3|1071|3
1649213050000|2022-04-06 02:44:10|1074.5|1071.5|1074|1071.8|1074.5|1071.8|1073.8|1071.5|0
1649213080000|2022-04-06 02:44:40|1074.3|1072|1074.3|1072|1074.3|1072|1074|1072|0
1649213090000|2022-04-06 02:44:50|1074||1074||1074||1074||0
1649213110000|2022-04-06 02:45:10|1074.3||1074.5||1074.5||1074.3||0
1649213130000|2022-04-06 02:45:30|1074.3||1074||1074.3||1074||0
1649213200000|2022-04-06 02:46:40|1075.3|1072.8|1075.3|1072.8|1075.3|1072.8|1075.3|1072.8|0
1649213220000|2022-04-06 02:47:00|1075||1074.8||1075||1074.8||0
1649213230000|2022-04-06 02:47:10|1074.5|1072.5|1074.5|1072.8|1074.8|1072.8|1074.5|1072.5|0
1649213240000|2022-04-06 02:47:20|1074.8|1072.5|1074.8|1072.8|1074.8|1072.8|1074.5|1072.5|0
1649213250000|2022-04-06 02:47:30|1074.5||1074.5||1074.8||1074.5||0
1649213260000|2022-04-06 02:47:40|1074.8||1074.5||1074.8||1074.5||0
1649213270000|2022-04-06 02:47:50|1075||1075||1075||1075||0
1649213290000|2022-04-06 02:48:10|1075.5||1075.5||1075.5||1075.5||0
1649213300000|2022-04-06 02:48:20|1075.3|1073|1075.3|1073|1075.3|1073|1075.3|1073|0
1649213310000|2022-04-06 02:48:30|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|0
1649213320000|2022-04-06 02:48:40|1075.8|1073.5|1075.5|1073.5|1075.8|1073.5|1075.3|1073.5|0
1649213330000|2022-04-06 02:48:50|||||||||2
1649213340000|2022-04-06 02:49:00|1075.3||1075.3||1075.3||1075.3||0
1649213350000|2022-04-06 02:49:10|1075.5||1075.5||1075.5||1075.5||0
1649213360000|2022-04-06 02:49:20|1075.8||1075.5||1075.8||1075.5||0
1649213370000|2022-04-06 02:49:30|1076|1073.8|1076|1074|1076|1074|1076|1073.8|7
1649213380000|2022-04-06 02:49:40|1076.3|1074.5|1076.8|1074.8|1076.8|1074.8|1076.3|1074.5|3
1649213390000|2022-04-06 02:49:50|1076.5|1074|1076.3|1074|1076.8|1074|1076|1074|0
1649213400000|2022-04-06 02:50:00|1076|1073.8|1075.8|1073.8|1076|1073.8|1075.8|1073.8|0
1649213410000|2022-04-06 02:50:10|1076|1074|1076|1074|1076|1074|1076|1074|0
1649213430000|2022-04-06 02:50:30|1076.3||1076.3||1076.3||1076.3||0
1649213440000|2022-04-06 02:50:40|1076|1073.8|1076|1073.8|1076|1073.8|1076|1073.8|0
1649213450000|2022-04-06 02:50:50||1074||1074||1074||1074|0
1649213460000|2022-04-06 02:51:00|1075.8|1073.8|1076|1074|1076|1074|1075.8|1073.8|0
1649213550000|2022-04-06 02:52:30|1076.3|1074.3|1076.5|1074.3|1076.5|1074.3|1076.3|1074.3|0
1649213690000|2022-04-06 02:54:50|1076.3|1074|1076|1074|1076.3|1074.3|1076|1073.8|0
1649213710000|2022-04-06 02:55:10|1075.8|1073.8|1075.5|1073.8|1075.8|1073.8|1075.5|1073.8|2
1649213720000|2022-04-06 02:55:20|||||||||1
1649213730000|2022-04-06 02:55:30|||||||||2
1649213760000|2022-04-06 02:56:00|1076|1074|1076|1074|1076|1074|1076|1074|1
1649213800000|2022-04-06 02:56:40|1075.8|1073.8|1074.3|1072.3|1075.8|1073.8|1074.3|1072|5
1649213840000|2022-04-06 02:57:20|1074||1074||1074||1074||0
1649213870000|2022-04-06 02:57:50||1072||1072||1072||1072|0
1649213880000|2022-04-06 02:58:00|1074.8||1074.5||1074.8||1074.5||0
1649214070000|2022-04-06 03:01:10|1074|1070.8|1074|1070.8|1074|1070.8|1074|1070.8|0
1649214080000|2022-04-06 03:01:20|1073.8|1071|1073.8|1071|1073.8|1071|1073.8|1071|0
1649214090000|2022-04-06 03:01:30|1073.5||1073.5||1073.5||1073.5||0
1649214140000|2022-04-06 03:02:20|1073.8||1073.8||1073.8||1073.8||1
1649214150000|2022-04-06 03:02:30|1074|1071.3|1074.3|1071.8|1074.3|1071.8|1074|1071.3|0
1649214250000|2022-04-06 03:04:10|1074||1073.8||1074||1073.8||0
1649214270000|2022-04-06 03:04:30|1074||1074||1074||1074||0
1649214280000|2022-04-06 03:04:40|1074.3||1074.3||1074.3||1074.3||0
1649214300000|2022-04-06 03:05:00|1074.5|1072|1074.8|1072.3|1074.8|1072.3|1074.5|1072|0
1649214310000|2022-04-06 03:05:10|1075|1073|1076.3|1073.3|1076.3|1073.3|1075|1073|0
1649214320000|2022-04-06 03:05:20|1077.5|1074.3|1078|1074.8|1078|1074.8|1076.8|1074.3|0
1649214330000|2022-04-06 03:05:30|1077.8|1075.3|1077.8|1075.5|1077.8|1075.5|1077.8|1075.3|0
1649214340000|2022-04-06 03:05:40|1077.5||1077.5||1077.5||1077.5||0
1649214370000|2022-04-06 03:06:10|1077.3|1075.3|1076.8|1074.5|1077.3|1075.3|1076.8|1074.5|0
1649214380000|2022-04-06 03:06:20|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|0
1649214390000|2022-04-06 03:06:30||1074.5||1074.5||1074.5||1074.5|0
1649214400000|2022-04-06 03:06:40|1076.3|1074.8|1076.3|1073.3|1076.3|1074.8|1076.3|1073.3|0
1649214410000|2022-04-06 03:06:50||1073.5||1073.8||1073.8||1073.5|0
1649214420000|2022-04-06 03:07:00|1076||1076||1076||1076||0
1649214430000|2022-04-06 03:07:10|1075.8||1075.8||1075.8||1075.8||0
1649214490000|2022-04-06 03:08:10|1076||1076||1076||1076||0
1649214770000|2022-04-06 03:12:50|1075.5|1073.5|1075.3|1073.3|1075.5|1073.5|1075.3|1073.3|0
1649214840000|2022-04-06 03:14:00|1075|1073|1074.8|1072.8|1075|1073|1074.8|1072.8|0
1649214850000|2022-04-06 03:14:10||1072.3||1072.3||1072.3||1072.3|0
1649214950000|2022-04-06 03:15:50||1072.5||1072.5||1072.5||1072.5|0
1649215150000|2022-04-06 03:19:10|1075|1074|1076|1074|1076|1074|1075|1074|0
1649215160000|2022-04-06 03:19:20||1073.8||1073.8||1073.8||1073.8|0
1649215200000|2022-04-06 03:20:00|1076.3|1074|1076.3|1074.3|1076.3|1074.3|1076.3|1074|0
1649215350000|2022-04-06 03:22:30|1077.5||1077||1077.5||1077||0
1649215360000|2022-04-06 03:22:40||1074.8||1074.8||1074.8||1074.8|0
1649215480000|2022-04-06 03:24:40|1077.8||1077.8||1077.8||1077.8||0
1649215490000|2022-04-06 03:24:50|1077.5||1077.5||1077.5||1077.5||0
1649215560000|2022-04-06 03:26:00|1077|1074.3|1076.8|1074.3|1077|1074.3|1076.8|1074.3|0
1649215620000|2022-04-06 03:27:00|1077||1077||1077||1077||0
1649215860000|2022-04-06 03:31:00|1077.3|1075|1077.8|1075.8|1078.3|1076.3|1077.3|1075|3
1649215870000|2022-04-06 03:31:10|1077.5|1075.3|1077.5|1075.3|1077.5|1075.3|1077.5|1075.3|0
1649215980000|2022-04-06 03:33:00|1077.3||1077.5||1077.5||1077.3||1
1649216060000|2022-04-06 03:34:20|||||||||1
1649216100000|2022-04-06 03:35:00|1077.3||1077.3||1077.3||1077.3||0
1649216160000|2022-04-06 03:36:00||1074.3||1075||1075||1074.3|1
1649216270000|2022-04-06 03:37:50|1077||1077||1077||1077||0
1649216450000|2022-04-06 03:40:50|1076.3|1074.3|1076.3|1074.3|1076.3|1074.3|1076.3|1074.3|1
1649216470000|2022-04-06 03:41:10|1076.5||1076.3||1076.5||1076.3||3
1649216490000|2022-04-06 03:41:30|1076.8||1076.3||1076.8||1076.3||9
1649216510000|2022-04-06 03:41:50||1074.5||1074.5||1074.5||1074.5|0
1649216530000|2022-04-06 03:42:10|1076|1074.3|1075|1072.8|1076|1074.3|1074.8|1072.8|0
1649216540000|2022-04-06 03:42:20|1074.8||1074.8||1074.8||1074.8||0
1649216570000|2022-04-06 03:42:50|1075.3|1072.5|1074.5|1072.5|1075.3|1072.5|1074.3|1072.5|0
1649216620000|2022-04-06 03:43:40|1075.3||1075||1075.3||1075||0
1649216630000|2022-04-06 03:43:50|1075.3||1075.3||1075.3||1075||0
1649216940000|2022-04-06 03:49:00|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1
1649217080000|2022-04-06 03:51:20|1076.3||1076||1076.3||1076||0
1649217090000|2022-04-06 03:51:30|1075.8||1075.5||1076||1075.5||0
1649217100000|2022-04-06 03:51:40|1075.8||1075.5||1076||1075.5||0
1649217110000|2022-04-06 03:51:50|1076.3||1076.3||1076.5||1076.3||1
1649217140000|2022-04-06 03:52:20|1076||1075.8||1076||1075.8||0
1649217240000|2022-04-06 03:54:00|1076.5||1076.3||1076.5||1076.3||0
1649217260000|2022-04-06 03:54:20|1076||1076||1076||1076||0
1649217270000|2022-04-06 03:54:30|1075.8||1076||1076||1075.8||0
1649217300000|2022-04-06 03:55:00|1075.8||1075.8||1075.8||1075.8||0
1649217310000|2022-04-06 03:55:10|1075.3|1073|1075.3|1073|1075.3|1073|1075.3|1073|0
1649217410000|2022-04-06 03:56:50|1076|1073.3|1076|1073.8|1076|1073.8|1076|1073.3|1
1649217450000|2022-04-06 03:57:30|1075.8||1075.8||1076||1075.8||0
1649217460000|2022-04-06 03:57:40|1076||1075.8||1076||1075.8||0
1649217480000|2022-04-06 03:58:00|1076||1075.5||1076||1075.5||0
1649217490000|2022-04-06 03:58:10|1075.8||1075.8||1075.8||1075.8||0
1649217500000|2022-04-06 03:58:20|1076||1075.8||1076||1075.5||0
1649217510000|2022-04-06 03:58:30|1075.5||1075.5||1075.5||1075.5||0
1649217520000|2022-04-06 03:58:40|1075.8||1075.8||1075.8||1075.8||0
1649217540000|2022-04-06 03:59:00|1076||1075.8||1076||1075.8||0
1649217570000|2022-04-06 03:59:30|1075.5||1075.8||1075.8||1075.5||0
1649217620000|2022-04-06 04:00:20|1075.5||1075.5||1075.5||1075.5||0
1649217630000|2022-04-06 04:00:30|1075.8||1075.8||1075.8||1075.8||0
1649217640000|2022-04-06 04:00:40|1075.5||1075.5||1075.5||1075.5||0
1649217650000|2022-04-06 04:00:50|1075.8||1075.5||1075.8||1075.5||0
1649217720000|2022-04-06 04:02:00|1076.3||1075.5||1076.3||1075.5||0
1649217730000|2022-04-06 04:02:10|1076.3||1076||1076.3||1075.5||0
1649217740000|2022-04-06 04:02:20|1075.8||1075.8||1076||1075.5||0
1649217750000|2022-04-06 04:02:30|1076.3||1075.5||1076.3||1075.5||0
1649217760000|2022-04-06 04:02:40|1075.3||1075.5||1075.5||1075.3||0
1649217770000|2022-04-06 04:02:50|1075.3||1075.3||1075.3||1075.3||0
1649217780000|2022-04-06 04:03:00|1075.5||1075.3||1075.5||1075.3||0
1649217790000|2022-04-06 04:03:10|1075.5||1075.3||1075.5||1075.3||0
1649217800000|2022-04-06 04:03:20||1073.5||1073.5||1073.5||1073.5|1
1649217810000|2022-04-06 04:03:30|1075.5||1075.3||1075.5||1075.3||0
1649217840000|2022-04-06 04:04:00|1075.8||1075.3||1075.8||1075.3||0
1649217860000|2022-04-06 04:04:20|1076||1075.3||1076||1075.3||0
1649217920000|2022-04-06 04:05:20|1075|1073|1075|1073|1075|1073|1075|1073|0
1649217930000|2022-04-06 04:05:30|1074.8||1074.8||1074.8||1074.8||0
1649217940000|2022-04-06 04:05:40|1075||1075||1075||1075||0
1649218000000|2022-04-06 04:06:40|1074.8||1075||1075||1074.8||0
1649218010000|2022-04-06 04:06:50|1075.3||1075.3||1075.3||1075.3||0
1649218020000|2022-04-06 04:07:00|1076.3||1075.3||1076.3||1075.3||0
1649218040000|2022-04-06 04:07:20|1075.5||1075||1075.5||1075||0
1649218050000|2022-04-06 04:07:30|1074.8||1074.8||1074.8||1074.8||0
1649218080000|2022-04-06 04:08:00|1075.5||1075||1075.5||1075||0
1649218090000|2022-04-06 04:08:10|1074.5|1072.5|1074.3|1072.3|1074.5|1072.5|1074.3|1072.3|0
1649218110000|2022-04-06 04:08:30|1074.5||1074.3||1074.5||1074.3||0
1649218120000|2022-04-06 04:08:40|1074|1072|1074|1072|1074|1072|1074|1072|0
1649218160000|2022-04-06 04:09:20|1073.8|1071.5|1073.8|1071.5|1073.8|1071.5|1073.8|1071.5|0
1649218290000|2022-04-06 04:11:30|1074|1071.8|1074|1072.5|1074|1072.5|1074|1071.8|0
1649218300000|2022-04-06 04:11:40|1074.8|1072.8|1075|1073|1075|1073|1074.8|1072.8|0
1649218310000|2022-04-06 04:11:50||1073.5||1073.5||1073.5||1073.5|0
1649218320000|2022-04-06 04:12:00|1076|1073.8|1076|1073.8|1076|1073.8|1076|1073.8|1
1649218350000|2022-04-06 04:12:30|1075.8||1075.8||1075.8||1075.8||0
1649218360000|2022-04-06 04:12:40|1076||1076||1076||1076||0
1649218370000|2022-04-06 04:12:50|1075.8||1076||1076||1075.8||0
1649218380000|2022-04-06 04:13:00|1075.8||1075.8||1075.8||1075.8||0
1649218430000|2022-04-06 04:13:50|1075.5|1073.3|1075.3|1073.3|1075.5|1073.3|1075.3|1073.3|0
1649218440000|2022-04-06 04:14:00|1075.8|1073.5|1076|1074.3|1076.5|1074.3|1075.8|1073.5|1
1649218450000|2022-04-06 04:14:10|1077.8|1075.5|1077.8|1075.5|1077.8|1075.5|1077.8|1075.5|2
1649218460000|2022-04-06 04:14:20|1078|1076|1078|1076|1078|1076|1078|1076|0
1649218500000|2022-04-06 04:15:00|1078.3||1078.8||1079||1078.3||0
1649218530000|2022-04-06 04:15:30||1076.3||1076.5||1076.5||1076.3|0
1649218560000|2022-04-06 04:16:00|1079||1078.8||1079||1078.8||0
1649218600000|2022-04-06 04:16:40|1078.5|1076.3|1077.8|1075.5|1078.5|1076.3|1077.5|1075.5|0
1649218610000|2022-04-06 04:16:50|1078||1078||1078||1078||0
1649218640000|2022-04-06 04:17:20|1077.8||1077.8||1077.8||1077.8||0
1649218730000|2022-04-06 04:18:50|1078||1078||1078||1078||0
1649218740000|2022-04-06 04:19:00|1078.5|1076|1079.3|1076|1079.3|1076|1078.5|1076|0
1649218760000|2022-04-06 04:19:20||1076.3||1076.3||1076.3||1076.3|0
1649218790000|2022-04-06 04:19:50|1079||1079||1079||1079||0
1649218800000|2022-04-06 04:20:00|1078.8||1078.3||1078.8||1078.3||0
1649218810000|2022-04-06 04:20:10|1078|1076|1078|1076|1078|1076|1078|1076|0
1649218930000|2022-04-06 04:22:10|1078.3||1078.3||1078.3||1078.3||0
1649218940000|2022-04-06 04:22:20|1078.8||1078.5||1078.8||1078.3||1
1649218970000|2022-04-06 04:22:50|1078.3||1078.3||1078.3||1078.3||0
1649219020000|2022-04-06 04:23:40|1078||1078||1078||1078||0
1649219030000|2022-04-06 04:23:50|1077.5|1075.5|1077.5|1075.5|1077.5|1075.5|1077.5|1075.5|0
1649219080000|2022-04-06 04:24:40|||||||||2
1649219100000|2022-04-06 04:25:00|1078.8|1075.8|1078.8|1076|1078.8|1076|1078.8|1075.8|24
1649219110000|2022-04-06 04:25:10|1079|1075.8|1079|1076|1079|1076|1079|1075.8|0
1649219130000|2022-04-06 04:25:30|1078.8|1075.8|1078.8|1075.8|1079|1075.8|1078.8|1075.8|0
1649219140000|2022-04-06 04:25:40|1079|1076|1079|1076|1079|1076|1078.8|1076|0
1649219150000|2022-04-06 04:25:50|1078.8||1078.8||1078.8||1078.8||0
1649219170000|2022-04-06 04:26:10||1075.8||1075.8||1075.8||1075.8|0
1649219210000|2022-04-06 04:26:50|1078.3||1078.3||1078.3||1078.3||0
1649219220000|2022-04-06 04:27:00|1079.3||1079||1079.3||1079||0
1649219230000|2022-04-06 04:27:10||1076.5||1076.5||1076.5||1076.5|0
1649219250000|2022-04-06 04:27:30|1079.3|1076.8|1079.3|1076.8|1079.8|1076.8|1079.3|1076.8|0
1649219260000|2022-04-06 04:27:40|1079.8||1079.8||1079.8||1079.8||0
1649219270000|2022-04-06 04:27:50|1079.5||1079.5||1079.5||1079.5||0
1649219280000|2022-04-06 04:28:00|1079.8||1079.8||1079.8||1079.5||0
1649219290000|2022-04-06 04:28:10|1079.5|1077.5|1079.5|1077.5|1079.5|1077.5|1079.5|1077.5|0
1649219330000|2022-04-06 04:28:50|1079.8||1079.3||1079.8||1079.3||0
1649219340000|2022-04-06 04:29:00|1079.8||1079.3||1079.8||1079.3||0
1649219350000|2022-04-06 04:29:10|1079.5||1079.5||1079.5||1079.5||0
1649219360000|2022-04-06 04:29:20|1079.3|1077|1079.5|1077|1079.5|1077|1079.3|1077|0
1649219400000|2022-04-06 04:30:00|1079.3|1076.8|1079.3|1076.8|1079.5|1076.8|1079|1076.8|0
1649219410000|2022-04-06 04:30:10|1079|1075.8|1078.8|1075.8|1079|1075.8|1078.8|1075.8|0
1649219420000|2022-04-06 04:30:20|1078.5||1078.3||1078.5||1078.3||0
1649219440000|2022-04-06 04:30:40|1077.5|1075.3|1077.3|1075|1077.5|1075.3|1077.3|1075|0
1649219450000|2022-04-06 04:30:50|1077.5||1077.5||1078.3||1077.3||0
1649219460000|2022-04-06 04:31:00|1078|1075.8|1078.3|1076|1078.5|1076|1078|1075.8|0
1649219470000|2022-04-06 04:31:10|1078|1075.8|1077.8|1075.8|1078|1075.8|1077.8|1075.8|0
1649219530000|2022-04-06 04:32:10||1075.3||1075||1075.3||1075|0
1649219540000|2022-04-06 04:32:20|1078.3|1075.3|1077.8|1075.3|1078.3|1075.3|1077.8|1075.3|0
1649219570000|2022-04-06 04:32:50|1078|1076|1078|1076|1078|1076|1078|1076|0
1649219600000|2022-04-06 04:33:20|1078.3|1076.3|1078.3|1076.3|1078.5|1076.3|1078.3|1076.3|0
1649219610000|2022-04-06 04:33:30|1078.5||1078.5||1078.5||1078.5||0
1649219620000|2022-04-06 04:33:40|1078.8|1076.5|1078.8|1076.8|1079|1076.8|1078.8|1076.5|0
1649219640000|2022-04-06 04:34:00|1079||1078.8||1079||1078.8||0
1649219680000|2022-04-06 04:34:40|1079||1079||1079||1079||0
1649219700000|2022-04-06 04:35:00|1079.3||1078.8||1079.3||1078.8||0
1649219710000|2022-04-06 04:35:10|1079||1079||1079||1079||0
1649219720000|2022-04-06 04:35:20|1078.8||1079||1079||1078.8||0
1649219740000|2022-04-06 04:35:40|1079.3||1079||1079.3||1079||0
1649219750000|2022-04-06 04:35:50|1079.3||1078.8||1079.3||1078.8||0
1649219760000|2022-04-06 04:36:00|1079||1079||1079||1079||0
1649219770000|2022-04-06 04:36:10|1078.8||1079||1079||1078.8||0
1649219810000|2022-04-06 04:36:50|1079.3||1079.3||1079.3||1079.3||0
1649219850000|2022-04-06 04:37:30|1079||1079.3||1079.3||1079||0
1649219860000|2022-04-06 04:37:40||1077||1077||1077||1077|0
1649219880000|2022-04-06 04:38:00|1079.5||1079.5||1079.5||1079.5||0
1649219890000|2022-04-06 04:38:10|1079.3||1079.5||1079.5||1079.3||0
1649219910000|2022-04-06 04:38:30|1079.8||1079.8||1079.8||1079.8||0
1649219920000|2022-04-06 04:38:40|1080|1077.5|1080|1077.5|1080|1077.5|1080|1077.5|0
1649219930000|2022-04-06 04:38:50|1079.8|1077.8|1080|1077.8|1080|1077.8|1079.8|1077.8|0
1649219940000|2022-04-06 04:39:00|1079.8||1080||1080||1079.8||0
1649220030000|2022-04-06 04:40:30|1079.8||1079.8||1079.8||1079.8||0
1649220050000|2022-04-06 04:40:50|1080||1080||1080||1080||0
1649220060000|2022-04-06 04:41:00|1079.8||1079.8||1080||1079.8||0
1649220070000|2022-04-06 04:41:10|1080||1080||1080||1080||0
1649220120000|2022-04-06 04:42:00|1079.8||1079.8||1079.8||1079.8||0
1649220130000|2022-04-06 04:42:10||1077.5||1077.5||1077.5||1077.5|0
1649220150000|2022-04-06 04:42:30|1080||1080||1080.3||1080||0
1649220190000|2022-04-06 04:43:10|1079.8||1080||1080||1079.8||0
1649220210000|2022-04-06 04:43:30|1079.8||1079.8||1079.8||1079.8||0
1649220250000|2022-04-06 04:44:10|1080|1077.8|1080|1077.8|1080|1077.8|1080|1077.8|0
1649220280000|2022-04-06 04:44:40|1080.3|1078|1080.3|1078|1080.3|1078|1080.3|1078|0
1649220290000|2022-04-06 04:44:50|1080.5|1078.5|1080.5|1078.5|1080.5|1078.8|1080.5|1078.5|0
1649220300000|2022-04-06 04:45:00||1078.3||1078.3||1078.3||1078|0
1649220310000|2022-04-06 04:45:10||1078||1078||1078.3||1078|0
1649220320000|2022-04-06 04:45:20||1078.3||1078.3||1078.3||1078.3|0
1649220380000|2022-04-06 04:46:20||1078||1078.3||1078.3||1078|0
1649220390000|2022-04-06 04:46:30||1078||1078||1078.3||1078|0
1649220410000|2022-04-06 04:46:50||1078.3||1078||1078.3||1078|0
1649220420000|2022-04-06 04:47:00||1078.3||1078.3||1078.3||1078|0
1649220430000|2022-04-06 04:47:10||1078||1078||1078.3||1078|0
1649220470000|2022-04-06 04:47:50||1078.5||1078.5||1078.5||1078.5|0
1649220480000|2022-04-06 04:48:00||1078.3||1078.3||1078.3||1078.3|0
1649220490000|2022-04-06 04:48:10||1078||1078||1078||1078|0
1649220510000|2022-04-06 04:48:30|1080.3|1077.8|1080|1077.8|1080.3|1077.8|1080|1077.8|0
1649220520000|2022-04-06 04:48:40|1079.8||1079.8||1079.8||1079.8||0
1649220530000|2022-04-06 04:48:50||1077.5||1077.5||1077.5||1077.5|0
1649220600000|2022-04-06 04:50:00|1079.5||1079.5||1079.5||1079.5||0
1649220610000|2022-04-06 04:50:10||1077||1077||1077||1077|0
1649220630000|2022-04-06 04:50:30|1079.8|1077.3|1079.8|1077.3|1079.8|1077.3|1079.8|1077.3|0
1649220640000|2022-04-06 04:50:40||1077.5||1077.5||1077.5||1077.5|0
1649220650000|2022-04-06 04:50:50|1079.5||1079.5||1079.5||1079.5||0
1649220670000|2022-04-06 04:51:10|1079.8|1077.3|1079.8|1077.3|1079.8|1077.3|1079.8|1077.3|0
1649220740000|2022-04-06 04:52:20|1079.5||1079.8||1079.8||1079.5||0
1649220810000|2022-04-06 04:53:30|1080|1077.5|1080|1077.5|1080.3|1077.5|1080|1077.5|0
1649220830000|2022-04-06 04:53:50|1080.3|1077.8|1080|1077.8|1080.3|1077.8|1080|1077.8|0
1649220860000|2022-04-06 04:54:20|1080.3|1078|1080|1078|1080.3|1078|1080|1078|0
1649220880000|2022-04-06 04:54:40|1080.3||1080.3||1080.3||1080.3||0
1649220900000|2022-04-06 04:55:00|1080.5||1080.5||1080.5||1080.5||0
1649220950000|2022-04-06 04:55:50|1080.3|1077.8|1079.8|1077.8|1080.3|1077.8|1079.8|1077.8|0
1649220960000|2022-04-06 04:56:00||1077.3||1077.3||1077.3||1077.3|0
1649221150000|2022-04-06 04:59:10|1079.5||1079.5||1079.5||1079.5||0
1649221180000|2022-04-06 04:59:40|1079|1077|1079|1077|1079|1077|1079|1077|0
1649221200000|2022-04-06 05:00:00||1077.3||1077.3||1077.5||1077.3|0
1649221220000|2022-04-06 05:00:20|1078.8|1077.5|1079.5|1077.5|1079.5|1077.5|1078.8|1077.5|0
1649221230000|2022-04-06 05:00:30|1079.3|1077.3|1079|1077.3|1079.3|1077.3|1079|1077.3|0
1649221250000|2022-04-06 05:00:50|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|0
1649221260000|2022-04-06 05:01:00|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|0
1649221280000|2022-04-06 05:01:20|1079.3|1077.5|1079.8|1077.8|1079.8|1077.8|1079.3|1077.5|0
1649221290000|2022-04-06 05:01:30||1078||1078||1078||1078|0
1649221350000|2022-04-06 05:02:30|1080||1079.8||1080||1079.8||0
1649221360000|2022-04-06 05:02:40||1077.8||1077.8||1077.8||1077.8|0
1649221380000|2022-04-06 05:03:00||1078.3||1078.3||1078.3||1078.3|0
1649221440000|2022-04-06 05:04:00||1078||1078||1078.3||1078|1
1649221450000|2022-04-06 05:04:10||1077.8||1077.8||1077.8||1077.8|0
1649221490000|2022-04-06 05:04:50||1078||1078||1078||1078|0
1649221510000|2022-04-06 05:05:10|1080||1079.8||1080||1079.8||0
1649221670000|2022-04-06 05:07:50||1077.5||1078.3||1078.3||1077.5|1
1649221680000|2022-04-06 05:08:00||1077.8||1077.8||1077.8||1077.8|1
1649221690000|2022-04-06 05:08:10|1080|1077.5|1079.5|1077.5|1080|1077.5|1079.5|1077.3|0
1649221730000|2022-04-06 05:08:50|1079.8|1077|1079.3|1077|1079.8|1077|1079.3|1077|1
1649221740000|2022-04-06 05:09:00|1079|1076.8|1078.8|1076.5|1079|1076.8|1078.8|1076.5|0
1649221750000|2022-04-06 05:09:10|1079||1079||1079||1079||0
1649221770000|2022-04-06 05:09:30|1078.8||1078.8||1078.8||1078.8||0
1649221780000|2022-04-06 05:09:40|1079||1079||1079||1079||0
1649221800000|2022-04-06 05:10:00|1078.8||1078.8||1078.8||1078.8||0
1649221820000|2022-04-06 05:10:20|1079||1079||1079||1079||0
1649221840000|2022-04-06 05:10:40|1078.8||1079||1079||1078.8||0
1649221860000|2022-04-06 05:11:00|1078.8||1079||1079||1078.8||0
1649221870000|2022-04-06 05:11:10|1078.8|1076|1078.5|1076|1078.8|1076|1078.3|1076|0
1649221890000|2022-04-06 05:11:30|1078.3||1078.3||1078.5||1078.3||0
1649221910000|2022-04-06 05:11:50|1078|1075.5|1077.5|1075|1078.3|1075.5|1077.5|1075|0
1649222010000|2022-04-06 05:13:30||1074||1074||1074||1074|0
1649222040000|2022-04-06 05:14:00||1073.5||1073.5||1073.5||1073.5|0
1649222050000|2022-04-06 05:14:10|1076.8||1076.8||1076.8||1076.8||0
1649222060000|2022-04-06 05:14:20||1073.8||1073.8||1073.8||1073.8|0
1649222090000|2022-04-06 05:14:50||1073.3||1073.3||1073.3||1073.3|0
1649222110000|2022-04-06 05:15:10||1073.5||1073.5||1073.5||1073.5|0
1649222180000|2022-04-06 05:16:20||1073.8||1074||1074||1073.8|0
1649222190000|2022-04-06 05:16:30|1076.5|1074.3|1076.5|1074.3|1076.5|1074.3|1076.5|1074.3|0
1649222210000|2022-04-06 05:16:50|1077||1077||1077||1077||0
1649222220000|2022-04-06 05:17:00|1077.5||1077.5||1077.5||1077.5||0
1649222250000|2022-04-06 05:17:30|1077.8|1074.5|1077.5|1074.8|1077.8|1074.8|1077.3|1074.5|0
1649222260000|2022-04-06 05:17:40|1077.3|1075|1078|1075|1078|1075|1077.3|1075|0
1649222270000|2022-04-06 05:17:50|1077.8|1075.3|1077.8|1075.3|1077.8|1075.3|1077.8|1075.3|0
1649222290000|2022-04-06 05:18:10|1077.5||1077.5||1077.5||1077.5||0
1649222350000|2022-04-06 05:19:10||1075||1075||1075||1075|0
1649222450000|2022-04-06 05:20:50|1077||1077||1077||1077||0
1649222460000|2022-04-06 05:21:00|1076.8||1076.8||1076.8||1076.8||0
1649222470000|2022-04-06 05:21:10||1074.8||1074.8||1074.8||1074.8|0
1649222550000|2022-04-06 05:22:30|1077|1075|1077.5|1075.3|1077.5|1075.3|1077|1075|0
1649222560000|2022-04-06 05:22:40|1078|1075.5|1078.8|1076.8|1078.8|1076.8|1078|1075.5|0
1649222610000|2022-04-06 05:23:30||1076.5||1076.5||1076.5||1076.5|0
1649222670000|2022-04-06 05:24:30|1078|1075.8|1078|1075.8|1078|1075.8|1078|1075.8|0
1649222680000|2022-04-06 05:24:40|1077.8||1077.8||1077.8||1077.8||0
1649222690000|2022-04-06 05:24:50|1078||1078||1078||1078||0
1649222710000|2022-04-06 05:25:10|1077.8||1077.8||1077.8||1077.8||0
1649222730000|2022-04-06 05:25:30|1078||1078.3||1078.3||1078||0
1649222750000|2022-04-06 05:25:50|1078.5||1078.3||1078.5||1078.3||0
1649222760000|2022-04-06 05:26:00|1078||1078||1078||1078||0
1649222780000|2022-04-06 05:26:20|1078.3|1075.5|1077.8|1075.5|1078.3|1075.5|1077.8|1075.5|2
1649222810000|2022-04-06 05:26:50|1077.5||1077.5||1077.5||1077.5||0
1649222840000|2022-04-06 05:27:20||1075.3||1075.3||1075.3||1075.3|0
1649223000000|2022-04-06 05:30:00|1078.3|1075.5|1077.8|1075.5|1078.5|1075.5|1077.8|1075.5|0
1649223010000|2022-04-06 05:30:10||1075.8||1075.8||1075.8||1075.8|0
1649223020000|2022-04-06 05:30:20|1078.8|1076|1078.8|1076.5|1079|1076.5|1078.8|1076|1
1649223030000|2022-04-06 05:30:30|1079||1078.8||1079||1078.8||0
1649223040000|2022-04-06 05:30:40|1079||1078.8||1079||1078.8||0
1649223050000|2022-04-06 05:30:50|1079||1079||1079||1078.8||0
1649223060000|2022-04-06 05:31:00|1079.3||1079||1079.3||1078.8||0
1649223070000|2022-04-06 05:31:10|1078.8||1079||1079||1078.8||0
1649223080000|2022-04-06 05:31:20|1078.8||1079||1079||1078.8||0
1649223100000|2022-04-06 05:31:40|1079.3||1079.3||1079.3||1079||0
1649223110000|2022-04-06 05:31:50|1079|1076.3|1078.8|1076.3|1079|1076.3|1078.8|1076.3|0
1649223120000|2022-04-06 05:32:00||1076||1076||1076||1076|0
1649223130000|2022-04-06 05:32:10|1078.3||1078||1078.3||1078||0
1649223140000|2022-04-06 05:32:20|1078.3||1078||1078.3||1078||0
1649223150000|2022-04-06 05:32:30|1078.3||1078||1078.3||1078||0
1649223160000|2022-04-06 05:32:40|1078.3|1076.3|1079.3|1076.8|1079.5|1076.8|1078.3|1076.3|0
1649223170000|2022-04-06 05:32:50|1079|1077.5|1079.5|1077.5|1079.5|1077.5|1079|1077.5|0
1649223180000|2022-04-06 05:33:00|1079.3|1076.8|1078.8|1076.8|1079.5|1076.8|1078.8|1076.8|0
1649223210000|2022-04-06 05:33:30|1079||1079||1079||1079||0
1649223220000|2022-04-06 05:33:40|1078.8||1079||1079||1078.8||0
1649223230000|2022-04-06 05:33:50|1078.8||1079||1079||1078.8||0
1649223250000|2022-04-06 05:34:10|1079.3||1079.5||1079.5||1079.3||0
1649223260000|2022-04-06 05:34:20||1077||1077||1077||1077|0
1649223280000|2022-04-06 05:34:40|1079.8|1077.3|1079.5|1077.3|1080|1077.3|1079.5|1077.3|0
1649223290000|2022-04-06 05:34:50|1079.8|1077|1079|1077|1079.8|1077|1078.8|1077|0
1649223300000|2022-04-06 05:35:00|1079.3||1079.3||1079.3||1079.3||0
1649223310000|2022-04-06 05:35:10|1079||1079||1079.3||1079||0
1649223320000|2022-04-06 05:35:20|1079.3||1079.3||1079.3||1079||0
1649223330000|2022-04-06 05:35:30|1079||1079.3||1079.3||1079||0
1649223350000|2022-04-06 05:35:50|1079||1079||1079||1079||0
1649223360000|2022-04-06 05:36:00|1079.3|1077.5|1080|1077.5|1080|1077.5|1079|1077.5|0
1649223370000|2022-04-06 05:36:10|1080.3||1080||1080.3||1080||0
1649223390000|2022-04-06 05:36:30|1079.3||1080||1080||1079.3||0
1649223510000|2022-04-06 05:38:30|1080.3||1080||1080.3||1080||0
1649223520000|2022-04-06 05:38:40|1080.3||1080||1080.3||1080||0
1649223570000|2022-04-06 05:39:30|1079.8||1080||1080||1079.8||0
1649223650000|2022-04-06 05:40:50|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1649223660000|2022-04-06 05:41:00|1080||1080.3||1080.3||1080||0
1649223670000|2022-04-06 05:41:10|1080.5|1078.3|1080.5|1078.5|1080.5|1078.5|1080.5|1078.3|17
1649223690000|2022-04-06 05:41:30||1078.3||1078.3||1078.3||1078.3|0
1649223710000|2022-04-06 05:41:50||1078.5||1078.3||1078.5||1078.3|0
1649223720000|2022-04-06 05:42:00||1078.5||1078.5||1078.8||1078.5|0
1649223740000|2022-04-06 05:42:20||1078.8||1078.8||1078.8||1078.8|0
1649223750000|2022-04-06 05:42:30||1078.5||1078.5||1078.5||1078.5|0
1649223790000|2022-04-06 05:43:10||1078.3||1078.5||1078.5||1078.3|0
1649223800000|2022-04-06 05:43:20||1078.3||1078.5||1078.5||1078.3|0
1649223910000|2022-04-06 05:45:10||1078.8||1078.8||1078.8||1078.8|0
1649223940000|2022-04-06 05:45:40|1083.3|1081|1082.5|1080.3|1083.5|1081.3|1082.5|1080.3|10
1649223950000|2022-04-06 05:45:50|1082.8||1082.8||1082.8||1082.5||0
1649223960000|2022-04-06 05:46:00|1082.5||1082.5||1082.5||1082.5||0
1649223980000|2022-04-06 05:46:20|1082.8||1082.5||1082.8||1082.5||0
1649224050000|2022-04-06 05:47:30|1082.8|1080.5|1082.8|1081|1082.8|1081|1082.8|1080.5|0
1649224060000|2022-04-06 05:47:40|1083|1081.3|1083.5|1081.3|1083.5|1081.3|1083|1081.3|0
1649224070000|2022-04-06 05:47:50|1083.3||1083.5||1083.5||1083.3||0
1649224090000|2022-04-06 05:48:10|1084.8|1082.8|1083.5|1081.8|1084.8|1082.8|1083.5|1081.8|0
1649224100000|2022-04-06 05:48:20|1083.8|1083.5|1085.5|1083.5|1085.5|1083.5|1083.5|1083.5|1
1649224110000|2022-04-06 05:48:30||1083.8||1084||1084||1083.8|0
1649224140000|2022-04-06 05:49:00||1083.8||1083.8||1083.8||1083.8|5
1649224150000|2022-04-06 05:49:10|1085.3|1082|1084.5|1082|1085.3|1082|1084.5|1082|1
1649224260000|2022-04-06 05:51:00||1082.3||1082.3||1082.3||1082.3|0
1649224300000|2022-04-06 05:51:40|1084.3||1084||1084.3||1084||0
1649224310000|2022-04-06 05:51:50|1083.8|1082|1083.5|1081.8|1083.8|1082|1083.5|1081.8|2
1649224350000|2022-04-06 05:52:30|1082.3|1080.3|1082.3|1079.8|1082.3|1080.3|1082.3|1079.8|1
1649224360000|2022-04-06 05:52:40||1079.5||1079.8||1079.8||1079.5|0
1649224380000|2022-04-06 05:53:00|1081.3|1079.5|1082.5|1079.8|1082.5|1079.8|1081.3|1078.8|0
1649224400000|2022-04-06 05:53:20|1082.3|1079.5|1082.3|1079.8|1082.3|1079.8|1082.3|1079.5|1
1649224410000|2022-04-06 05:53:30|1082.5||1082.3||1082.8||1082.3||0
1649224460000|2022-04-06 05:54:20||1079.5||1079.8||1079.8||1079.5|0
1649224470000|2022-04-06 05:54:30||1079.5||1079.8||1079.8||1079.5|0
1649224490000|2022-04-06 05:54:50|1082|1079.5|1082|1079.5|1082|1079.8|1082|1079|0
1649224500000|2022-04-06 05:55:00|1081.8|1079.8|1081.5|1079.3|1081.8|1079.8|1081.5|1079.3|0
1649224510000|2022-04-06 05:55:10|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|0
1649224550000|2022-04-06 05:55:50||1078.5||1078.5||1078.5||1078.5|0
1649224560000|2022-04-06 05:56:00|1081.8|1078.8|1081.5|1079|1081.8|1079.8|1081.5|1078.8|1
1649224580000|2022-04-06 05:56:20|1081.8|1079.3|1082.3|1079.8|1082.5|1079.8|1081.8|1079.3|0
1649224600000|2022-04-06 05:56:40||1080||1079.8||1080||1079.8|0
1649224620000|2022-04-06 05:57:00||1080||1080||1080||1080|0
1649224630000|2022-04-06 05:57:10||1079.5||1079.5||1079.5||1079.5|0
1649224640000|2022-04-06 05:57:20||1079.8||1080||1080||1079.8|0
1649224650000|2022-04-06 05:57:30||1079.8||1079.8||1080||1079.8|0
1649224660000|2022-04-06 05:57:40||1080||1080||1080||1080|0
1649224680000|2022-04-06 05:58:00||1079.8||1079.8||1079.8||1079.8|0
1649224690000|2022-04-06 05:58:10||1080||1079.8||1080||1079.8|0
1649224700000|2022-04-06 05:58:20|1081.5|1079.5|1081.3|1079|1081.5|1079.5|1081.3|1078.8|0
1649224710000|2022-04-06 05:58:30|1082.8|1080.5|1082.5|1080|1082.8|1080.8|1082.5|1080|0
1649224720000|2022-04-06 05:58:40|1082.3|1079.8|1082.3|1080|1082.3|1080|1082.3|1079.8|0
1649224730000|2022-04-06 05:58:50||1079.8||1079.5||1079.8||1079.5|0
1649224740000|2022-04-06 05:59:00||1080||1079.5||1080||1079.5|0
1649224750000|2022-04-06 05:59:10|1081.8|1079|1081.5|1079|1081.8|1079|1081.5|1079|0
1649224760000|2022-04-06 05:59:20||1078.8||1079||1079||1078.8|0
1649224770000|2022-04-06 05:59:30|1081.3|1079.3|1081|1078.8|1081.3|1079.3|1081|1078.8|0
1649224780000|2022-04-06 05:59:40||1079||1079||1079||1078.8|0
1649224790000|2022-04-06 05:59:50||1078.8||1078.8||1079||1078.8|0
1649224800000|2022-04-06 06:00:00|1080.8|1078.5|1080.5|1078|1080.8|1079|1080.3|1078|0
1649224810000|2022-04-06 06:00:10|1080.3|1078.3|1080.8|1078.8|1080.8|1078.8|1080.3|1078|0
1649224820000|2022-04-06 06:00:20|1081|1078.5|1081.5|1079|1081.5|1079|1081|1078.5|0
1649224830000|2022-04-06 06:00:30|1082.3|1080.8|1083.8|1081.3|1084|1081.3|1082.3|1080.8|8
1649224840000|2022-04-06 06:00:40|1083.5||1084||1084||1083.5||0
1649224850000|2022-04-06 06:00:50|1083.8||1083.5||1083.8||1083.5||0
1649224860000|2022-04-06 06:01:00|1083.8|1081.8|1083.5|1081.3|1084.8|1082.3|1083.5|1081.3|0
1649224870000|2022-04-06 06:01:10|1083.3|1081|1083.5|1081.5|1083.8|1081.5|1083.3|1080.8|0
1649224880000|2022-04-06 06:01:20|1083.8||1083.8||1083.8||1083.5||0
1649224890000|2022-04-06 06:01:30|1084|1082|1084.3|1082|1084.5|1082.3|1084|1082|0
1649224900000|2022-04-06 06:01:40|1084.8|1082.8|1084.8|1082.3|1084.8|1082.8|1084.8|1082.3|0
1649224910000|2022-04-06 06:01:50|1084.5|1082.5|1083.8|1081.8|1084.5|1082.5|1083.8|1081.8|0
1649224920000|2022-04-06 06:02:00|1084|1081.5|1084.3|1082|1084.5|1082.3|1083.5|1081.3|0
1649224930000|2022-04-06 06:02:10|1084.5|1082.3|1084.3|1082|1084.5|1082.3|1084.3|1082|0
1649224940000|2022-04-06 06:02:20|1084.5|1082.3|1084.3|1082|1084.5|1082.3|1084.3|1082|0
1649224950000|2022-04-06 06:02:30||1082.3||1082.3||1082.3||1082|0
1649224960000|2022-04-06 06:02:40|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|2
1649224970000|2022-04-06 06:02:50|1085|1082.8|1085|1082.8|1085|1082.8|1085|1082.8|4
1649224980000|2022-04-06 06:03:00|1084.8|1082.5|1084.5|1082.5|1084.8|1082.5|1084|1082.3|19
1649224990000|2022-04-06 06:03:10|1084.8|1082.8|1085.3|1083|1085.3|1083|1084.8|1082.8|0
1649225000000|2022-04-06 06:03:20|1085|1082.8|1085.3|1083|1085.3|1083|1085|1082.8|0
1649225010000|2022-04-06 06:03:30|1085|1082.8|1085|1082.5|1085|1082.8|1085|1082.3|0
1649225020000|2022-04-06 06:03:40||1082.3||1082.5||1082.5||1082|0
1649225030000|2022-04-06 06:03:50|1084.8|1082.3|1084.5|1082.3|1084.8|1082.5|1084.5|1081.8|0
1649225040000|2022-04-06 06:04:00|1085.5|1082|1084.8|1082|1085.5|1083|1084.8|1082|0
1649225050000|2022-04-06 06:04:10||1081.8||1082.5||1082.5||1081.8|0
1649225060000|2022-04-06 06:04:20||1082.3||1082.5||1082.5||1082.3|0
1649225070000|2022-04-06 06:04:30|1084.5|1082|1083.8|1081.8|1084.5|1082|1083.8|1081.8|0
1649225080000|2022-04-06 06:04:40||1081.5||1081.3||1081.5||1081|0
1649225090000|2022-04-06 06:04:50|1083|1081|1083.5|1081.5|1083.5|1081.5|1083|1081|0
1649225100000|2022-04-06 06:05:00|1083.8|1082|1084.3|1082|1084.3|1082|1083.8|1082|0
1649225110000|2022-04-06 06:05:10|1084|1081.5|1083.8|1081.5|1084|1081.8|1083.8|1081.5|0
1649225120000|2022-04-06 06:05:20|1083|1081|1083.3|1081|1083.3|1081|1082.8|1080.8|1
1649225130000|2022-04-06 06:05:30|1083|1080.8|1082.8|1080.8|1083|1080.8|1082.8|1080.8|0
1649225140000|2022-04-06 06:05:40|1083||1083||1083.3||1082.8||0
1649225150000|2022-04-06 06:05:50||1081||1081||1081||1081|0
1649225160000|2022-04-06 06:06:00||1080.8||1080.8||1080.8||1080.8|0
1649225200000|2022-04-06 06:06:40|1082.8||1082.8||1082.8||1082.8||0
1649225210000|2022-04-06 06:06:50|1083||1083||1083||1083||0
1649225220000|2022-04-06 06:07:00|1084|1081.5|1083.8|1081.3|1084|1081.8|1083.5|1081.3|0
1649225230000|2022-04-06 06:07:10|1084|1081.5|1083.8|1081.3|1084|1081.8|1083.5|1081.3|0
1649225250000|2022-04-06 06:07:30|1083.5|1081|1083.5|1081.3|1083.5|1081.3|1083.5|1081|0
1649225260000|2022-04-06 06:07:40||1081||1081||1081.3||1081|0
1649225270000|2022-04-06 06:07:50||1081.3||1081.3||1081.3||1081.3|0
1649225280000|2022-04-06 06:08:00||1081||1081||1081||1081|0
1649225290000|2022-04-06 06:08:10||1081.3||1081.3||1081.3||1081.3|0
1649225300000|2022-04-06 06:08:20||1081||1081||1081||1081|0
1649225310000|2022-04-06 06:08:30||1080.8||1081.3||1081.3||1080.8|0
1649225320000|2022-04-06 06:08:40|1084|1081.5|1084.5|1082|1084.5|1082|1084|1081.5|0
1649225330000|2022-04-06 06:08:50|1084|1081.8|1083.5|1081.3|1084|1081.8|1083.5|1081|0
1649225340000|2022-04-06 06:09:00|1083|1081|1083.3|1081|1083.5|1081.3|1083|1080.8|0
1649225350000|2022-04-06 06:09:10|1083|1080.8|1083.5|1081|1083.5|1081.5|1083|1080.8|0
1649225360000|2022-04-06 06:09:20|1083.3|1080.8|1083|1080.8|1083.3|1081|1083|1080.8|0
1649225370000|2022-04-06 06:09:30|1083.3|1081|1083|1080.8|1083.3|1081|1082.8|1080.8|0
1649225380000|2022-04-06 06:09:40|1083.3|1081|1083.3|1081|1083.5|1081|1083|1080.8|0
1649225390000|2022-04-06 06:09:50|1083.5|1081.3|1083.5|1081.3|1083.5|1081.3|1083.3|1081.3|0
1649225400000|2022-04-06 06:10:00|1083.3|1081|1083.8|1081.5|1083.8|1081.5|1083.3|1081|0
1649225410000|2022-04-06 06:10:10|1084|1081.8|1083.8|1081.5|1084|1081.8|1083.8|1081.5|0
1649225440000|2022-04-06 06:10:40|1083.5|1081|1083.3|1081|1083.8|1081|1083.3|1081|0
1649225450000|2022-04-06 06:10:50|1083.5||1083.5||1083.5||1083.5||0
1649225460000|2022-04-06 06:11:00|1083.3|1081.3|1083.3|1081|1083.5|1081.3|1083.3|1081|0
1649225470000|2022-04-06 06:11:10|1083.5|1081.3|1084|1081.5|1084|1081.5|1083.5|1081.3|0
1649225480000|2022-04-06 06:11:20|1084.5|1082|1084.3|1081.8|1084.5|1082|1084.3|1081.8|0
1649225490000|2022-04-06 06:11:30|1084.5|1082|1084.5|1082.5|1084.5|1082.5|1084.3|1082|0
1649225510000|2022-04-06 06:11:50|1084.3||1084.5||1084.5||1084.3||0
1649225520000|2022-04-06 06:12:00|1084|1081.5|1084|1081.3|1084|1081.5|1084|1081.3|1
1649225530000|2022-04-06 06:12:10|1083.8|1081.5|1084|1081.5|1084|1081.5|1083.8|1081.3|0
1649225540000|2022-04-06 06:12:20|1083.8|1081.3|1083.8|1081.3|1083.8|1081.5|1083.5|1081|0
1649225560000|2022-04-06 06:12:40|1084|1081.5|1083.8|1081.3|1084|1081.8|1083.5|1081|0
1649225570000|2022-04-06 06:12:50|1084|1081.5|1084|1081.3|1084|1081.5|1084|1081.3|0
1649225580000|2022-04-06 06:13:00|1084.3|1081.5|1084|1081.5|1084.3|1081.8|1083.8|1081|0
1649225590000|2022-04-06 06:13:10|1083.8|1081.3|1083.8|1081.3|1084|1081.5|1083.8|1081.3|0
1649225610000|2022-04-06 06:13:30|1084||1083.8||1084||1083.8||0
1649225620000|2022-04-06 06:13:40|1083.5|1080.8|1083.5|1081|1083.5|1081|1083.5|1080.8|0
1649225640000|2022-04-06 06:14:00||1080.8||1081||1081||1080.8|0
1649225650000|2022-04-06 06:14:10|1083.3||1083||1083.3||1083||0
1649225660000|2022-04-06 06:14:20|1083.3||1083.3||1083.3||1083.3||0
1649225680000|2022-04-06 06:14:40|1083.5||1083.5||1083.5||1083.5||0
1649225690000|2022-04-06 06:14:50|1083.3||1083.8||1083.8||1083.3||0
1649225700000|2022-04-06 06:15:00|1083.5|1081.3|1083.5|1081|1084|1081.5|1083.5|1081|0
1649225710000|2022-04-06 06:15:10|1084|1081.5|1083.8|1081.3|1084|1081.8|1083.5|1081|0
1649225720000|2022-04-06 06:15:20|1083.5|1081|1083.5|1081|1083.8|1081.5|1083.5|1081|0
1649225730000|2022-04-06 06:15:30|1083.3|1081.3|1083.5|1081.3|1083.5|1081.3|1083.3|1081.3|0
1649225740000|2022-04-06 06:15:40|1083.8|1081|1084|1081.3|1084|1081.3|1083.8|1081|0
1649225750000|2022-04-06 06:15:50|1083.8|1081|1083.5|1081|1084|1081.3|1083.5|1081|0
1649225760000|2022-04-06 06:16:00|1083.8|1081.3|1083.8|1081|1083.8|1081.3|1083.8|1081|0
1649225770000|2022-04-06 06:16:10|1083.5||1083.5||1083.5||1083.5||0
1649225780000|2022-04-06 06:16:20|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1649225800000|2022-04-06 06:16:40|1083.5||1083.5||1083.8||1083.3||0
1649225810000|2022-04-06 06:16:50|1083.8||1083.5||1083.8||1083.5||0
1649225820000|2022-04-06 06:17:00|1083.8||1083.8||1083.8||1083.3||0
1649225830000|2022-04-06 06:17:10|1083.5||1083.8||1083.8||1083.5||0
1649225840000|2022-04-06 06:17:20|1083.5||1083.5||1083.5||1083.5||0
1649225850000|2022-04-06 06:17:30|1083.8||1083.5||1083.8||1083.5||0
1649225860000|2022-04-06 06:17:40|1083.3||1083.3||1083.3||1083.3||0
1649225870000|2022-04-06 06:17:50|1083.5||1083.5||1083.8||1083.5||0
1649225880000|2022-04-06 06:18:00|1083.8|1081.8|1084|1081.8|1084|1081.8|1083.5|1081.8|0
1649225890000|2022-04-06 06:18:10|1083.8|1081.5|1083.8|1081.5|1083.8|1081.5|1083.8|1081.5|0
1649225910000|2022-04-06 06:18:30|1083.5||1083.8||1083.8||1083.5||0
1649225920000|2022-04-06 06:18:40|1083.5||1083.5||1083.5||1083.5||0
1649225930000|2022-04-06 06:18:50|1083.3||1083.3||1083.3||1083.3||0
1649225940000|2022-04-06 06:19:00|1083.5||1083.5||1083.5||1083.5||0
1649225950000|2022-04-06 06:19:10|1083.3||1083.3||1083.5||1083.3||0
1649225960000|2022-04-06 06:19:20|1083|1081|1083|1081|1083.3|1081|1082.8|1081|1
1649225970000|2022-04-06 06:19:30|1083.3||1083.3||1083.3||1083.3||0
1649226000000|2022-04-06 06:20:00|1083.5|1081.3|1083.3|1081|1083.5|1081.3|1083.3|1081|0
1649226020000|2022-04-06 06:20:20|1083.5||1083.3||1083.5||1083.3||0
1649226030000|2022-04-06 06:20:30|1083||1083.3||1083.3||1083||0
1649226040000|2022-04-06 06:20:40|1083.5|1081.3|1083.5|1081.3|1083.8|1081.3|1083.5|1081.3|0
1649226060000|2022-04-06 06:21:00|1084|1081.5|1083.8|1081.5|1084|1081.5|1083.8|1081.5|0
1649226070000|2022-04-06 06:21:10|1083.5|1081.3|1083.5|1081.3|1083.8|1081.3|1083.5|1081.3|0
1649226080000|2022-04-06 06:21:20|1083.8||1083.5||1083.8||1083.5||0
1649226090000|2022-04-06 06:21:30|1083.8|1081|1083.8|1081.3|1083.8|1081.3|1083.8|1081|0
1649226100000|2022-04-06 06:21:40|1083.5||1083.5||1083.5||1083.5||0
1649226120000|2022-04-06 06:22:00||1081||1081||1081||1081|0
1649226130000|2022-04-06 06:22:10|1083.3||1083.3||1083.3||1083.3||0
1649226150000|2022-04-06 06:22:30|1083.5|1081.3|1083.8|1081.5|1083.8|1081.5|1083.5|1081.3|0
1649226160000|2022-04-06 06:22:40|1084|1081.3|1083.8|1081.5|1084|1081.5|1083.8|1081.3|0
1649226170000|2022-04-06 06:22:50||1081.3||1081.3||1081.3||1081.3|0
1649226180000|2022-04-06 06:23:00|1084|1081.5|1084|1081.5|1084|1081.5|1083.8|1081.3|0
1649226190000|2022-04-06 06:23:10|1084.3|1082|1084|1081.8|1084.3|1082|1084|1081.8|0
1649226200000|2022-04-06 06:23:20|1083.8|1081.5|1083.8|1081.5|1083.8|1081.5|1083.5|1081.5|0
1649226210000|2022-04-06 06:23:30|1084||1083.8||1084||1083.8||0
1649226280000|2022-04-06 06:24:40||1081.8||1081.8||1081.8||1081.8|0
1649226290000|2022-04-06 06:24:50||1081.5||1081.5||1081.8||1081.5|0
1649226300000|2022-04-06 06:25:00||1081.8||1081.5||1081.8||1081.5|0
1649226330000|2022-04-06 06:25:30||1081.8||1081.5||1081.8||1081.5|0
1649226340000|2022-04-06 06:25:40||1081.8||1081.8||1081.8||1081.8|0
1649226360000|2022-04-06 06:26:00|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|0
1649226370000|2022-04-06 06:26:10|1083.8||1083.5||1083.8||1083.5||0
1649226400000|2022-04-06 06:26:40|1083.8||1083.5||1083.8||1083.5||0
1649226410000|2022-04-06 06:26:50|1083.8|1081.8|1083.8|1081.5|1083.8|1081.8|1083.8|1081.5|0
1649226420000|2022-04-06 06:27:00||1081.8||1081.8||1082||1081.8|0
1649226430000|2022-04-06 06:27:10||1082||1081.5||1082||1081.5|0
1649226440000|2022-04-06 06:27:20||1081.8||1081.8||1081.8||1081.8|0
1649226450000|2022-04-06 06:27:30|1083.5|1081.5|1083.8|1081.5|1083.8|1081.8|1083.5|1081.5|1
1649226460000|2022-04-06 06:27:40|1083.5||1083.8||1083.8||1083.5||0
1649226470000|2022-04-06 06:27:50|1083.3|1081|1083|1081|1083.3|1081|1082.8|1081|1
1649226490000|2022-04-06 06:28:10|1083.3|1081.3|1083|1081|1083.3|1081.3|1083|1081|0
1649226500000|2022-04-06 06:28:20|1082.8||1083||1083||1082.8||0
1649226510000|2022-04-06 06:28:30|1083.3|1081.5|1083.3|1081.3|1083.5|1081.5|1083.3|1081.3|0
1649226520000|2022-04-06 06:28:40||1081.5||1081.5||1081.5||1081.5|0
1649226540000|2022-04-06 06:29:00|1083.5|1081.8|1083.8|1081.8|1083.8|1082|1083.5|1081.5|0
1649226560000|2022-04-06 06:29:20||1081.5||1081.8||1081.8||1081.5|0
1649226570000|2022-04-06 06:29:30|1083.5|1081.5|1083.5|1081.5|1083.5|1081.8|1083.5|1081.5|0
1649226580000|2022-04-06 06:29:40|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|0
1649226590000|2022-04-06 06:29:50|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|0
1649226600000|2022-04-06 06:30:00||1082||1082||1082||1082|0
1649226620000|2022-04-06 06:30:20|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1083.5|1081.8|0
1649226630000|2022-04-06 06:30:30|||||||||1
1649226650000|2022-04-06 06:30:50||1081.5||1081.5||1081.5||1081.5|0
1649226660000|2022-04-06 06:31:00|1083.5|1081.8|1083.5|1081.5|1083.5|1082.3|1083.5|1081.5|1
1649226670000|2022-04-06 06:31:10|1083.3|1081|1082.8|1081|1083.3|1081|1082.8|1081|0
1649226680000|2022-04-06 06:31:20|1083|1081.3|1083|1081|1083|1081.8|1082.8|1081|2
1649226690000|2022-04-06 06:31:30|1083.3||1083.3||1083.3||1083.3||0
1649226700000|2022-04-06 06:31:40|1083||1082.8||1083||1082.8||0
1649226710000|2022-04-06 06:31:50|1083||1083||1083||1083||0
1649226720000|2022-04-06 06:32:00|1083.5|1081.5|1083.8|1082.3|1083.8|1082.5|1083.5|1081.5|7
1649226730000|2022-04-06 06:32:10|1083.5|1082|1083.5|1081.8|1083.5|1082|1083.5|1081.8|0
1649226740000|2022-04-06 06:32:20|1083.3|1081.5|1083.5|1081.8|1083.5|1082|1083.3|1081.5|0
1649226750000|2022-04-06 06:32:30||1082||1081.8||1082||1081.5|0
1649226760000|2022-04-06 06:32:40|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1649226770000|2022-04-06 06:32:50|1083|1081.8|1083|1081.3|1083.3|1081.8|1083|1081.3|0
1649226780000|2022-04-06 06:33:00|1083.3|1081.8|1082.5|1081|1083.3|1081.8|1082.5|1081|3
1649226790000|2022-04-06 06:33:10|1082.8|1081.3|1082.8|1081|1083.3|1081.3|1082.8|1081|8
1649226800000|2022-04-06 06:33:20|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|11
1649226810000|2022-04-06 06:33:30|1083.8|1081.8|1083.5|1081.5|1083.8|1081.8|1083.5|1081.5|0
1649226820000|2022-04-06 06:33:40|1083.3|1081.8|1083.5|1081.5|1083.5|1081.8|1083.3|1081.3|0
1649226830000|2022-04-06 06:33:50|1083.8|1081.8|1083.5|1081.5|1083.8|1081.8|1083.5|1081.5|0
1649226840000|2022-04-06 06:34:00|1083.8|1082|1083.8|1082.3|1083.8|1082.3|1083.8|1082|0
1649226860000|2022-04-06 06:34:20|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1083.3|1081.3|3
1649226870000|2022-04-06 06:34:30||1081.3||1081.5||1081.5||1081.3|0
1649226880000|2022-04-06 06:34:40|1083.5|1081.8|1083.8|1081.8|1083.8|1081.8|1083.5|1081.8|0
1649226890000|2022-04-06 06:34:50|1083.5|1082|1083.5|1081.5|1083.5|1082|1083.3|1081.5|0
1649226900000|2022-04-06 06:35:00|1083.8|1081.8|1083|1081|1083.8|1082|1082.8|1081|0
1649226910000|2022-04-06 06:35:10|1082.8||1083||1083||1082.8||0
1649226920000|2022-04-06 06:35:20|1082.8|1081.3|1082.8|1081|1082.8|1081.3|1082.8|1081|0
1649226930000|2022-04-06 06:35:30|1083|1081.3|1083.5|1081.5|1083.5|1081.5|1083|1081.3|0
1649226940000|2022-04-06 06:35:40||1081.8||1081.5||1081.8||1081.5|0
1649226950000|2022-04-06 06:35:50|1082.5|1081.3|1083|1081.3|1083.3|1081.8|1082.5|1081.3|4
1649226960000|2022-04-06 06:36:00|1083.3|1081.5|1083.5|1081.5|1083.5|1081.5|1083.3|1081.3|1
1649226970000|2022-04-06 06:36:10|1083.3|1081.3|1083.3|1081.3|1083.5|1081.3|1083.3|1081.3|2
1649226980000|2022-04-06 06:36:20|1083|1081.5|1083|1081.3|1083|1081.5|1083|1081.3|0
1649226990000|2022-04-06 06:36:30|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.3|2
1649227000000|2022-04-06 06:36:40|1083.5|1081.3|1083.5|1081.5|1083.5|1081.8|1083.5|1081.3|2
1649227020000|2022-04-06 06:37:00|1083.3|1081.8|1083.3|1081.3|1083.3|1081.8|1083.3|1081.3|0
1649227030000|2022-04-06 06:37:10|1083|1081|1083.3|1081.3|1083.3|1081.3|1083|1081|0
1649227040000|2022-04-06 06:37:20|1083.8|1081.5|1083.8|1082.3|1083.8|1082.3|1083.8|1081.3|3
1649227050000|2022-04-06 06:37:30|1083.3|1082.5|1083.3|1081.3|1083.5|1082.5|1083.3|1081|1
1649227060000|2022-04-06 06:37:40|1083.5|1081.5|1083.5|1081.8|1083.5|1082|1083.5|1081.5|2
1649227070000|2022-04-06 06:37:50|1083.3|1082|1083.5|1081.8|1083.5|1082|1083.3|1081.5|2
1649227080000|2022-04-06 06:38:00|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|0
1649227090000|2022-04-06 06:38:10|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|1
1649227100000|2022-04-06 06:38:20|1083.5|1081.8|1083|1081.3|1083.8|1082|1083|1081.3|0
1649227110000|2022-04-06 06:38:30|1083.3|1081.5|1083.5|1082|1083.8|1082|1083.3|1081.3|0
1649227120000|2022-04-06 06:38:40|1083.8||1083.8||1083.8||1083.8||0
1649227130000|2022-04-06 06:38:50|1083.5|1081.8|1083.5|1081.8|1083.8|1081.8|1083.5|1081.8|0
1649227140000|2022-04-06 06:39:00||1082||1082||1082||1082|0
1649227150000|2022-04-06 06:39:10|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082|0
1649227160000|2022-04-06 06:39:20|1084.3|1082.5|1083.3|1081.3|1084.3|1082.5|1083.3|1081.3|3
1649227170000|2022-04-06 06:39:30|1083|1081.5|1083.3|1081.5|1083.3|1081.5|1083|1081.5|0
1649227180000|2022-04-06 06:39:40|1083.5|1081.8|1083.3|1081.3|1083.5|1081.8|1083.3|1081.3|0
1649227190000|2022-04-06 06:39:50|1083|1081.5|1083.3|1081.5|1083.3|1081.5|1083|1081.5|0
1649227200000|2022-04-06 06:40:00|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|0
1649227210000|2022-04-06 06:40:10|1084|1082.5|1084|1082|1084.3|1082.5|1084|1082|3
1649227220000|2022-04-06 06:40:20|1083.8|1081.8|1083.5|1081.5|1083.8|1082|1083.5|1081.3|0
1649227230000|2022-04-06 06:40:30|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|0
1649227240000|2022-04-06 06:40:40|1084|1082|1084|1082.3|1084|1082.3|1084|1081.8|5
1649227250000|2022-04-06 06:40:50|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1649227260000|2022-04-06 06:41:00|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|9
1649227270000|2022-04-06 06:41:10|1084.3|1082.5|1083.8|1082.3|1084.3|1082.8|1083.8|1082|0
1649227290000|2022-04-06 06:41:30|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1649227310000|2022-04-06 06:41:50|1083.8|1082.3|1083.5|1082|1083.8|1082.3|1083|1081.3|1
1649227320000|2022-04-06 06:42:00|1083.3|1081.8|1083|1081.3|1083.3|1082|1083|1081.3|4
1649227330000|2022-04-06 06:42:10|1083.3|1081.5|1083.5|1081.8|1083.5|1081.8|1083.3|1081.5|0
1649227340000|2022-04-06 06:42:20|1083.8|1082|1084.3|1082.5|1084.3|1082.5|1083.8|1082|0
1649227350000|2022-04-06 06:42:30|1084|1082.3|1083.8|1082|1084|1082.3|1083.5|1081.8|0
1649227360000|2022-04-06 06:42:40|1084|1082.8|1084.3|1082.8|1084.5|1082.8|1084|1082.8|1
1649227370000|2022-04-06 06:42:50|1084|1082.3|1083.8|1082|1084|1082.3|1083.5|1081.8|1
1649227380000|2022-04-06 06:43:00|1083.5|1082.3|1083.5|1082|1083.8|1082.3|1083.5|1081.8|1
1649227390000|2022-04-06 06:43:10|1083.8||1083.8||1083.8||1083.8||0
1649227400000|2022-04-06 06:43:20|1083.5|1081|1083.3|1081|1083.8|1081.3|1083|1081|3
1649227410000|2022-04-06 06:43:30|1083|1081.3|1083|1081|1083|1081.3|1083|1081|0
1649227420000|2022-04-06 06:43:40||1081.3||1081.3||1081.3||1081.3|0
1649227430000|2022-04-06 06:43:50|1082.8|1081|1083|1081|1083|1081|1082.8|1081|0
1649227470000|2022-04-06 06:44:30|1082.8||1082.8||1082.8||1082.8||0
1649227480000|2022-04-06 06:44:40|1082.5||1082.5||1082.5||1082.5||0
1649227490000|2022-04-06 06:44:50|1082.8||1082.8||1082.8||1082.8||2
1649227500000|2022-04-06 06:45:00|1083|1081.3|1083.5|1081.3|1083.5|1082|1083|1081|1
1649227510000|2022-04-06 06:45:10|1083.3|1081|1083.3|1081|1083.3|1081|1083.3|1081|1
1649227530000|2022-04-06 06:45:30|1083|1081.5|1083.5|1081.5|1083.8|1082|1083|1081.5|6
1649227540000|2022-04-06 06:45:40|1083.8|1082|1084|1082|1084|1082|1083.8|1082|0
1649227550000|2022-04-06 06:45:50|1083.5|1081.8|1083.5|1081.5|1083.5|1081.8|1083|1081|0
1649227560000|2022-04-06 06:46:00|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|0
1649227570000|2022-04-06 06:46:10|1083.5|1081.5|1083.8|1081.8|1083.8|1081.8|1083.5|1081.5|0
1649227590000|2022-04-06 06:46:30|1084.3|1082.5|1084.3|1082.3|1084.3|1082.5|1084.3|1082.3|0
1649227600000|2022-04-06 06:46:40|1084|1082|1084|1082|1084|1082|1084|1082|0
1649227610000|2022-04-06 06:46:50|1084.3|1082.3|1084|1082|1084.3|1082.3|1084|1082|0
1649227620000|2022-04-06 06:47:00|1084.3|1082.3|1083.8|1082|1084.3|1082.5|1083.8|1082|0
1649227630000|2022-04-06 06:47:10|1084|1082.3|1084|1082.3|1084.5|1082.5|1084|1082|0
1649227640000|2022-04-06 06:47:20|1084.3|1082|1084|1082|1084.3|1082.3|1083.8|1082|0
1649227650000|2022-04-06 06:47:30|1083.8|1081.8|1084.3|1082.3|1084.3|1082.3|1083.8|1081.8|1
1649227660000|2022-04-06 06:47:40|1084|1082|1084.3|1082.3|1084.3|1082.3|1084|1082|0
1649227670000|2022-04-06 06:47:50|1084|1082.5|1084.3|1082.3|1084.5|1082.8|1084|1082.3|0
1649227680000|2022-04-06 06:48:00|1084.5|1082.5|1084.5|1082.8|1084.5|1082.8|1084.5|1082.3|0
1649227690000|2022-04-06 06:48:10|1084.3|1082.5|1084.5|1082.5|1084.5|1082.5|1084.3|1082.3|0
1649227700000|2022-04-06 06:48:20|1084.3|1082.3|1084.3|1082.3|1084.5|1082.5|1084.3|1082.3|0
1649227710000|2022-04-06 06:48:30|1084|1082|1084|1082|1084.3|1082.3|1083.8|1081.8|0
1649227720000|2022-04-06 06:48:40|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|0
1649227730000|2022-04-06 06:48:50|1084||1084.5||1084.5||1084||1
1649227740000|2022-04-06 06:49:00|1084.3|1082.5|1084.3|1082.3|1084.5|1082.5|1084.3|1082.3|0
1649227750000|2022-04-06 06:49:10|1084|1081.8|1084.3|1082.5|1084.3|1082.5|1083.8|1081.8|1
1649227760000|2022-04-06 06:49:20|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|0
1649227770000|2022-04-06 06:49:30|1084.3|1082.5|1084.3|1082.5|1084.5|1082.5|1084.3|1082.5|0
1649227780000|2022-04-06 06:49:40|1084.5||1084.5||1084.5||1084.5||0
1649227790000|2022-04-06 06:49:50|1084.3|1083|1084.5|1083|1084.5|1083|1084.3|1083|0
1649227800000|2022-04-06 06:50:00||1082.8||1083||1083||1082.8|0
1649227810000|2022-04-06 06:50:10|1084.8|1083.3|1084.3|1082.5|1084.8|1083.3|1084.3|1082.5|0
1649227820000|2022-04-06 06:50:20|1083.8|1082|1083.8|1082|1083.8|1082.3|1083.5|1081.8|0
1649227830000|2022-04-06 06:50:30|1083.5|1081.5|1083.5|1081.5|1083.5|1082|1083.5|1081.5|0
1649227840000|2022-04-06 06:50:40|1083.3|1081.8|1083|1081.3|1083.3|1082|1083|1081.3|0
1649227850000|2022-04-06 06:50:50||1081||1081||1081||1081|3
1649227860000|2022-04-06 06:51:00|1083.3|1081.3|1083|1081.3|1083.3|1081.3|1083|1081.3|0
1649227870000|2022-04-06 06:51:10|1083.3|1081.5|1083.3|1081.3|1083.8|1081.8|1083.3|1081.3|0
1649227880000|2022-04-06 06:51:20|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083|1081|1
1649227900000|2022-04-06 06:51:40|1083.8|1081.8|1084|1082|1084|1082.3|1083.8|1081.8|2
1649227910000|2022-04-06 06:51:50|1083.8|1081.8|1083.3|1081.3|1083.8|1081.8|1082.8|1081|0
1649227920000|2022-04-06 06:52:00|1083.5|1081.5|1084|1082|1084|1082|1083.5|1081.5|0
1649227930000|2022-04-06 06:52:10|1083.8|1081.8|1083.8|1082|1084|1082|1083.8|1081.8|0
1649227940000|2022-04-06 06:52:20|1084|1082.3|1084.5|1082.5|1084.8|1082.8|1084|1082.3|0
1649227950000|2022-04-06 06:52:30|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|0
1649227970000|2022-04-06 06:52:50|1084.5|1082.5|1084.8|1082.8|1084.8|1082.8|1084.5|1082.5|0
1649227980000|2022-04-06 06:53:00|1084.5|1082.5|1084.3|1082.5|1084.5|1082.5|1084.3|1082.5|0
1649227990000|2022-04-06 06:53:10|1084.5|1082.8|1084.8|1082.8|1084.8|1082.8|1084.5|1082.8|0
1649228000000|2022-04-06 06:53:20|1084.5|1082.5|1084.3|1082.5|1084.5|1082.5|1084.3|1082.5|0
1649228010000|2022-04-06 06:53:30|1084.5||1084.5||1084.5||1084.3||0
1649228020000|2022-04-06 06:53:40|1084.3||1084.5||1084.5||1084.3||0
1649228050000|2022-04-06 06:54:10|1084.8|1082.8|1085|1083.3|1085|1083.3|1084.5|1082.8|0
1649228060000|2022-04-06 06:54:20|1085.3|1083|1084.8|1082.8|1085.3|1083.3|1084.8|1082.8|0
1649228070000|2022-04-06 06:54:30|1084.5|1082.3|1084.5|1082.5|1084.5|1082.5|1084.3|1082.3|0
1649228080000|2022-04-06 06:54:40|1084.3|1082.3|1084.8|1082.8|1084.8|1082.8|1084.3|1082.3|0
1649228090000|2022-04-06 06:54:50|1084.5|1082.5|1084.5|1082.5|1084.5|1082.8|1084.5|1082.5|0
1649228100000|2022-04-06 06:55:00|1084.8|1082.8|1085|1083|1085|1083|1084.5|1082.5|0
1649228120000|2022-04-06 06:55:20|1084.8|1082.8|1084|1082|1084.8|1082.8|1084|1082|0
1649228130000|2022-04-06 06:55:30|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|0
1649228140000|2022-04-06 06:55:40|1083.5|1081.5|1083|1081|1083.5|1081.8|1083|1081|2
1649228150000|2022-04-06 06:55:50|1082.8|1081.3|1082.8|1081|1083|1081.3|1082.5|1081|5
1649228170000|2022-04-06 06:56:10|1083|1081.3|1082.8|1081|1083|1081.3|1082.8|1081|0
1649228200000|2022-04-06 06:56:40|||||||||1
1649228210000|2022-04-06 06:56:50|1083|1081.3|1083.3|1081.8|1083.8|1082|1083|1081.3|0
1649228220000|2022-04-06 06:57:00|1083.5|1081.5|1083.5|1081.8|1083.8|1082|1083.5|1081.5|6
1649228240000|2022-04-06 06:57:20|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1649228260000|2022-04-06 06:57:40|1083.5||1083.5||1083.5||1083.5||0
1649228270000|2022-04-06 06:57:50|1083.3|1081.8|1083.5|1081.5|1083.5|1081.8|1083.3|1081.5|0
1649228280000|2022-04-06 06:58:00|1082.8|1081.8|1082.8|1081.3|1083|1081.8|1082.8|1081.3|8
1649228290000|2022-04-06 06:58:10|1083||1083||1083||1082.8||2
1649228300000|2022-04-06 06:58:20|1082.8|1081.8|1083|1081|1083|1081.8|1082.8|1081|2
1649228310000|2022-04-06 06:58:30|1082.8||1083||1083||1082.8||0
1649228320000|2022-04-06 06:58:40|1082.8||1083||1083||1082.8||0
1649228330000|2022-04-06 06:58:50||1081.3||1081.3||1081.3||1081.3|0
1649228340000|2022-04-06 06:59:00|1082.8|1081|1083|1081|1083|1081.3|1082.8|1081|0
1649228350000|2022-04-06 06:59:10|1082.8||1082.8||1082.8||1082.8||0
1649228360000|2022-04-06 06:59:20|1083|1081.3|1083|1081.3|1083|1081.3|1082.8|1081|0
1649228370000|2022-04-06 06:59:30|1082.8|1081|1083.3|1081.5|1083.3|1081.5|1082.8|1081|0
1649228380000|2022-04-06 06:59:40|1083|1081.3|1083.3|1081.5|1083.5|1081.5|1083|1081.3|0
1649228390000|2022-04-06 06:59:50|1083|1081|1083|1081|1083.3|1081.3|1083|1081|0
1649228400000|2022-04-06 07:00:00|1082.8|1081.3|1082.8|1081|1082.8|1081.3|1082.8|1081|0
1649228410000|2022-04-06 07:00:10|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1649228420000|2022-04-06 07:00:20|1082.8|1081|1082.8|1081|1083|1081|1082.8|1081|1
1649228430000|2022-04-06 07:00:30|1083.5|1081.8|1083.3|1081.8|1083.5|1081.8|1083.3|1081.8|4
1649228440000|2022-04-06 07:00:40|1083.5|1082.3|1084.3|1082.5|1084.5|1082.8|1083.5|1082.3|20
1649228450000|2022-04-06 07:00:50|1084||1084||1084.3||1084||0
1649228460000|2022-04-06 07:01:00|1084.3|1082.8|1084.8|1083|1084.8|1083|1084.3|1082.5|0
1649228480000|2022-04-06 07:01:20|1084.5|1083.3|1085|1083.3|1085|1083.3|1084.5|1083.3|3
1649228490000|2022-04-06 07:01:30|1084.5|1082.5|1084.5|1082.5|1084.8|1082.5|1084.5|1082.3|5
1649228500000|2022-04-06 07:01:40|1084.3|1082|1083.8|1081.8|1084.3|1082|1083.8|1081.8|0
1649228510000|2022-04-06 07:01:50|1083.5|1081.5|1083.5|1081.5|1083.5|1081.8|1083.5|1081.5|0
1649228520000|2022-04-06 07:02:00||1081.3||1081.5||1081.5||1081.3|0
1649228530000|2022-04-06 07:02:10|1083.3|1081|1084|1081.8|1084|1081.8|1083.3|1081|0
1649228540000|2022-04-06 07:02:20|1083.8||1083.8||1083.8||1083.8||0
1649228550000|2022-04-06 07:02:30|1084|1082|1084.3|1082|1084.3|1082|1084|1081.8|0
1649228560000|2022-04-06 07:02:40|1084|1081.5|1084|1082.3|1084|1082.3|1083.8|1081.5|0
1649228570000|2022-04-06 07:02:50|1084.3|1082|1084.5|1082.3|1084.5|1082.3|1084.3|1082|5
1649228580000|2022-04-06 07:03:00||1082.5||1082.8||1082.8||1082.5|0
1649228590000|2022-04-06 07:03:10|1084.3|1083|1084.3|1082.8|1084.3|1083|1084.3|1082.8|4
1649228600000|2022-04-06 07:03:20|1084.5|1082.5|1083.8|1082|1084.5|1082.5|1083.8|1082|0
1649228610000|2022-04-06 07:03:30|1084|1081.8|1084|1082.3|1084|1082.5|1083.8|1081.8|0
1649228620000|2022-04-06 07:03:40|1083.8|1082|1083.8|1082|1084|1082|1083.8|1082|0
1649228630000|2022-04-06 07:03:50|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|0
1649228640000|2022-04-06 07:04:00||1082||1081.8||1082||1081.8|0
1649228650000|2022-04-06 07:04:10|||||||||12
1649228660000|2022-04-06 07:04:20|1082.8|1081.3|1083|1081.3|1083|1081.3|1082.8|1081.3|0
1649228670000|2022-04-06 07:04:30|1083.3|1081.5|1083|1081.3|1083.3|1081.8|1083|1081.3|0
1649228680000|2022-04-06 07:04:40|1082.8|1081.5|1083.3|1081.5|1083.3|1081.5|1082.8|1081.5|0
1649228690000|2022-04-06 07:04:50|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|0
1649228700000|2022-04-06 07:05:00|1083.3|1082|1083.3|1081.5|1083.3|1082|1083|1081.3|0
1649228710000|2022-04-06 07:05:10|1083|1081.3|1083|1081.3|1083.3|1081.8|1083|1081.3|0
1649228730000|2022-04-06 07:05:30|1082.8||1083||1083||1082.8||0
1649228740000|2022-04-06 07:05:40|1082.8||1083||1083||1082.8||0
1649228750000|2022-04-06 07:05:50|1082.8|1081.5|1083.3|1081.5|1083.3|1081.5|1082.8|1081.5|0
1649228760000|2022-04-06 07:06:00|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1082.8|1081.3|16
1649228770000|2022-04-06 07:06:10|1083|1081.3|1082.8|1081.3|1083|1081.3|1082.8|1081.3|2
1649228780000|2022-04-06 07:06:20|1083||1083||1083||1082.8||1
1649228790000|2022-04-06 07:06:30|1082.8|1081.5|1083.3|1081.5|1083.5|1081.8|1082.8|1081.3|0
1649228800000|2022-04-06 07:06:40|1083.5|1081.8|1082.5|1080.8|1083.5|1081.8|1082.5|1080.8|8
1649228810000|2022-04-06 07:06:50|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080|4
1649228820000|2022-04-06 07:07:00|1081.5|1080.5|1080.8|1079.3|1081.5|1080.5|1080.8|1079.3|8
1649228830000|2022-04-06 07:07:10|1080.5||1081||1081||1080.5||2
1649228840000|2022-04-06 07:07:20|1080.8|1079|1080.8|1079|1081|1079.3|1080.8|1079|1
1649228850000|2022-04-06 07:07:30|1081.3|1079.3|1081.8|1079.3|1081.8|1079.3|1081.3|1079|12
1649228860000|2022-04-06 07:07:40|1081.5|1079.8|1081.8|1079.8|1081.8|1079.8|1081.5|1079.8|0
1649228870000|2022-04-06 07:07:50|1081.5||1081.5||1081.5||1081.5||0
1649228880000|2022-04-06 07:08:00|1081.8|1080|1082.3|1080.5|1082.5|1081|1081.8|1080|4
1649228890000|2022-04-06 07:08:10|1082|1080.8|1081.8|1080.3|1082|1080.8|1081.8|1080.3|0
1649228910000|2022-04-06 07:08:30|1081.5|1080|1081.8|1080|1081.8|1080|1081.3|1079.8|0
1649228930000|2022-04-06 07:08:50|1081.5|1079.8|1081.5|1080|1081.8|1080.3|1081.5|1079.8|0
1649228940000|2022-04-06 07:09:00|1081.8|1080.3|1082.3|1080.8|1082.3|1080.8|1081.8|1080.3|1
1649228950000|2022-04-06 07:09:10|1082|1080.5|1082|1080.3|1082.3|1080.5|1082|1080.3|2
1649228960000|2022-04-06 07:09:20|1082.3|1080.5|1082.3|1080.5|1082.5|1080.5|1082.3|1080.5|0
1649228970000|2022-04-06 07:09:30|1082|1080.3|1082.3|1080.3|1082.3|1080.3|1082|1080|0
1649228980000|2022-04-06 07:09:40|1082.5|1080.5|1082.3|1080.5|1082.5|1080.5|1082.3|1080.3|2
1649228990000|2022-04-06 07:09:50|1082.5|1080.8|1083.3|1081.3|1083.3|1081.3|1082.3|1080.3|0
1649229000000|2022-04-06 07:10:00|1083.5|1081.5|1083|1081|1083.5|1082|1082.8|1081|1
1649229010000|2022-04-06 07:10:10|1082.8|1080.8|1082.8|1080.5|1083|1081|1082.8|1080.5|0
1649229020000|2022-04-06 07:10:20|1083||1082.8||1083||1082.8||0
1649229030000|2022-04-06 07:10:30|1082.5|1080|1082.5|1080|1082.5|1080.3|1082.3|1080|0
1649229040000|2022-04-06 07:10:40|1082.3|1080.5|1082.8|1080.5|1083|1080.8|1082.3|1080.5|0
1649229050000|2022-04-06 07:10:50|1083||1082.8||1083||1082.8||0
1649229060000|2022-04-06 07:11:00|1083|1081|1083.8|1081.5|1083.8|1082.3|1083|1081|1
1649229070000|2022-04-06 07:11:10|1083.5|1081.3|1083.5|1081.3|1083.8|1081.8|1083.3|1081|0
1649229080000|2022-04-06 07:11:20|1083|1081|1082.8|1080.5|1083|1081|1082.8|1080.5|0
1649229090000|2022-04-06 07:11:30|1082.5|1080|1082.5|1080.3|1082.5|1080.3|1082.3|1079.8|0
1649229100000|2022-04-06 07:11:40|1082.8||1082.8||1082.8||1082.8||0
1649229110000|2022-04-06 07:11:50|1082.5|1080.5|1083|1080.5|1083|1080.5|1082.5|1080.5|0
1649229120000|2022-04-06 07:12:00|1082.8|1081|1082.8|1080.5|1083|1081.8|1082.8|1080.5|1
1649229130000|2022-04-06 07:12:10|1082.5|1080.3|1082.8|1080.3|1082.8|1080.3|1082.5|1080.3|0
1649229140000|2022-04-06 07:12:20|1082.5|1080|1082|1079.5|1082.5|1080|1081.8|1079.5|0
1649229150000|2022-04-06 07:12:30|1081.8|1079.3|1081.5|1079.3|1082|1079.3|1081.3|1078.8|0
1649229160000|2022-04-06 07:12:40|1081.3|1079|1081.5|1079|1081.5|1079.3|1081.3|1079|0
1649229170000|2022-04-06 07:12:50|1081.3|1079.3|1081.3|1079|1081.5|1079.3|1081.3|1079|0
1649229180000|2022-04-06 07:13:00|1081.5|1079.5|1081.5|1079.5|1081.8|1080.3|1081.5|1079.5|1
1649229190000|2022-04-06 07:13:10|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|7
1649229200000|2022-04-06 07:13:20|1082.3||1081.8||1082.3||1081.8||5
1649229210000|2022-04-06 07:13:30|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|5
1649229220000|2022-04-06 07:13:40|1081.8||1081.5||1081.8||1081.5||0
1649229230000|2022-04-06 07:13:50|1081.3|1079.5|1081.5|1079.5|1081.5|1079.5|1081.3|1079.5|0
1649229240000|2022-04-06 07:14:00|1081.8|1080|1081.8|1080|1082.5|1080.5|1081.8|1080|1
1649229250000|2022-04-06 07:14:10|1082||1082||1082||1082||0
1649229260000|2022-04-06 07:14:20|1081.8||1081.8||1081.8||1081.8||0
1649229270000|2022-04-06 07:14:30|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|0
1649229280000|2022-04-06 07:14:40|1081.8|1080|1081.8|1079.8|1081.8|1080|1081.8|1079.8|0
1649229290000|2022-04-06 07:14:50|1082.3|1080|1081.5|1079.5|1082.3|1080|1081.5|1079.5|0
1649229300000|2022-04-06 07:15:00|1081.8|1080.5|1082|1080.3|1082|1080.8|1081.8|1080|1
1649229320000|2022-04-06 07:15:20|1081.8|1080|1081.5|1080|1081.8|1080|1081.5|1080|0
1649229330000|2022-04-06 07:15:30|1081.8||1081.5||1081.8||1081.5||0
1649229340000|2022-04-06 07:15:40|1081.8|1080.3|1081.8|1080|1081.8|1080.3|1081.8|1080|0
1649229360000|2022-04-06 07:16:00|1081.5|1080.5|1081.5|1080|1081.8|1080.5|1081.5|1080|2
1649229390000|2022-04-06 07:16:30|1081.8|1080.3|1082|1080|1082|1080.3|1081.8|1080|0
1649229400000|2022-04-06 07:16:40|1081.8|1080.3|1082|1080.3|1082|1080.3|1081.8|1080.3|0
1649229410000|2022-04-06 07:16:50|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|0
1649229420000|2022-04-06 07:17:00|1082|1080.3|1081.8|1080|1082|1080.3|1081.8|1080|0
1649229440000|2022-04-06 07:17:20|1082|1080.3|1082|1080.3|1082|1080.3|1082|1080.3|0
1649229450000|2022-04-06 07:17:30|1081.8|1080|1082|1080|1082|1080.3|1081.8|1080|0
1649229460000|2022-04-06 07:17:40||1080.3||1080.3||1080.3||1080|0
1649229470000|2022-04-06 07:17:50|1081.8|1080|1081.8|1080|1082.3|1080.3|1081.8|1080|0
1649229480000|2022-04-06 07:18:00|1082.3|1080.5|1081.8|1079.8|1082.3|1080.8|1081.8|1079.8|1
1649229490000|2022-04-06 07:18:10|1081.3|1079|1081.3|1079.3|1081.3|1079.3|1081|1079|0
1649229500000|2022-04-06 07:18:20|1081|1079|1080.8|1078.8|1081|1079|1080.8|1078.8|0
1649229510000|2022-04-06 07:18:30|1080.5|1078.5|1080.5|1078.3|1080.5|1078.5|1080.3|1078.3|0
1649229520000|2022-04-06 07:18:40|1080.8|1078.5|1080.8|1078.5|1080.8|1078.5|1080.8|1078.5|0
1649229540000|2022-04-06 07:19:00|1080.5|1078.3|1080.5|1078.3|1080.8|1078.3|1080.3|1078.3|0
1649229550000|2022-04-06 07:19:10||1078.5||1078.5||1078.5||1078.3|2
1649229560000|2022-04-06 07:19:20|1080.8|1078.3|1080.5|1078.3|1080.8|1078.5|1080.5|1078.3|21
1649229570000|2022-04-06 07:19:30|||||||||21
1649229580000|2022-04-06 07:19:40|1081.5|1078.5|1081.3|1079|1081.5|1079|1081.3|1078.3|21
1649229590000|2022-04-06 07:19:50|1081|1078.8|1081.3|1079.5|1081.3|1079.5|1081|1078.8|0
1649229600000|2022-04-06 07:20:00|1082.3|1079.8|1083|1080.5|1083|1080.5|1082|1079.8|1
1649229610000|2022-04-06 07:20:10|1083.5|1080.8|1082.8|1080.3|1083.5|1081|1082.8|1080.3|0
1649229620000|2022-04-06 07:20:20|1082.5|1079.8|1082.3|1080|1082.8|1080.5|1082|1079.8|3
1649229630000|2022-04-06 07:20:30|1082|1079.8|1082|1079.8|1082|1079.8|1082|1079.8|0
1649229640000|2022-04-06 07:20:40|1082.3|1080|1082.3|1080|1082.3|1080.3|1082.3|1080|8
1649229650000|2022-04-06 07:20:50|1082|1079.8|1081.8|1079.8|1082.3|1080.3|1081.8|1079.8|0
1649229660000|2022-04-06 07:21:00|1082|1080|1081.8|1079.8|1082.3|1080.3|1081.8|1079.8|0
1649229670000|2022-04-06 07:21:10|1082.3|1080|1082.3|1080|1082.3|1080|1082.3|1080|0
1649229680000|2022-04-06 07:21:20|1082.5|1080.3|1082.3|1080|1082.5|1080.3|1082.3|1080|0
1649229690000|2022-04-06 07:21:30|1082|1079.8|1081.5|1079.5|1082.3|1079.8|1081.5|1079.5|0
1649229700000|2022-04-06 07:21:40|1081.3|1079.3|1081.3|1079|1081.8|1079.5|1081.3|1079|0
1649229710000|2022-04-06 07:21:50|1081|1078.8|1080.3|1077.5|1081|1078.8|1080.3|1077.5|0
1649229720000|2022-04-06 07:22:00|1080|1077.8|1080.8|1078.3|1080.8|1078.3|1080|1077.5|0
1649229730000|2022-04-06 07:22:10|1080.5|1078.5|1080.8|1078.3|1080.8|1078.5|1080.5|1078.3|0
1649229740000|2022-04-06 07:22:20|1080.5|1078|1080|1077.5|1080.5|1078|1080|1077.5|0
1649229750000|2022-04-06 07:22:30|1079.8|1077.3|1079|1076.8|1079.8|1077.3|1079|1076.5|0
1649229760000|2022-04-06 07:22:40|1079.3|1077.3|1079.5|1077.3|1079.8|1077.3|1079.3|1077.3|0
1649229780000|2022-04-06 07:23:00|1079.8|1077.5|1079.5|1077.3|1079.8|1077.5|1079.5|1077.3|0
1649229790000|2022-04-06 07:23:10|1078.8|1077|1078.8|1076.5|1078.8|1077|1078.8|1076.3|0
1649229800000|2022-04-06 07:23:20|1079|1076.8|1079|1076.5|1079|1076.8|1079|1076.5|0
1649229810000|2022-04-06 07:23:30|1079.3|1077|1079.3|1077|1079.3|1077|1079|1076.8|0
1649229820000|2022-04-06 07:23:40|1079.5|1077.3|1079|1076.8|1079.5|1077.3|1079|1076.5|0
1649229830000|2022-04-06 07:23:50|1078.8|1077|1079.8|1077|1079.8|1077|1078.8|1076.5|2
1649229840000|2022-04-06 07:24:00|1079.5|1077.3|1079.3|1076.8|1079.8|1077.3|1079.3|1076.8|0
1649229850000|2022-04-06 07:24:10|1079|1076.5|1079.5|1077|1079.5|1077|1079|1076.5|0
1649229860000|2022-04-06 07:24:20|1079.3|1076.8|1079.5|1077.3|1079.5|1077.3|1079.3|1076.8|0
1649229870000|2022-04-06 07:24:30|1079.8||1079.8||1079.8||1079.8||0
1649229880000|2022-04-06 07:24:40|1080.3|1077.5|1080.3|1077.8|1080.3|1077.8|1079.8|1077.3|5
1649229890000|2022-04-06 07:24:50|1080.5|1078|1080.3|1077.5|1080.5|1078|1080.3|1077.5|3
1649229900000|2022-04-06 07:25:00|1080|1077.3|1079.5|1077.3|1080|1077.5|1079.5|1077.3|0
1649229910000|2022-04-06 07:25:10|1079.8|1077.5|1079.5|1077.5|1079.8|1077.5|1079.3|1077.5|0
1649229920000|2022-04-06 07:25:20|1079.3||1079.3||1079.3||1079.3||0
1649229930000|2022-04-06 07:25:30|1079.5||1079.3||1079.5||1079.3||2
1649229940000|2022-04-06 07:25:40|1079||1079||1079.3||1079||0
1649229950000|2022-04-06 07:25:50|1078.8|1077.8|1080.3|1078|1080.3|1078|1078.8|1077.8|0
1649229960000|2022-04-06 07:26:00|1080.5|1078.3|1080.5|1078.3|1080.8|1078.5|1080.3|1078|0
1649229970000|2022-04-06 07:26:10|1080.8|1078|1080.5|1078.5|1080.8|1078.5|1080.5|1078|0
1649229980000|2022-04-06 07:26:20|1080.3||1080.8||1080.8||1080.3||0
1649229990000|2022-04-06 07:26:30|1081|1078.8|1081|1078.8|1081|1078.8|1081|1078.8|0
1649230000000|2022-04-06 07:26:40|1081.5|1079|1081.3|1079|1081.5|1079.3|1081|1079|0
1649230010000|2022-04-06 07:26:50|1081||1081.3||1081.3||1081||2
1649230020000|2022-04-06 07:27:00|1081.5|1079.3|1081.5|1079|1081.8|1079.3|1081.3|1079|0
1649230030000|2022-04-06 07:27:10|1081.8||1081.3||1081.8||1081||0
1649230040000|2022-04-06 07:27:20|1081.5||1081.5||1081.5||1081.5||0
1649230050000|2022-04-06 07:27:30||1079.3||1079||1079.3||1079|0
1649230060000|2022-04-06 07:27:40|1081.3||1081||1081.3||1081||0
1649230080000|2022-04-06 07:28:00|1081.3||1080.8||1081.3||1080.8||0
1649230090000|2022-04-06 07:28:10|1080.5|1078.8|1080.5|1078.8|1080.8|1078.8|1080.5|1078.8|0
1649230100000|2022-04-06 07:28:20|1080.3||1080.5||1080.5||1080.3||0
1649230110000|2022-04-06 07:28:30|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.5|1079.3|0
1649230120000|2022-04-06 07:28:40||1079.5||1078.8||1079.5||1078.8|2
1649230130000|2022-04-06 07:28:50|1080.5|1079|1080.8|1079|1080.8|1079|1080.5|1079|0
1649230150000|2022-04-06 07:29:10|1081|1079.3|1081.3|1079.3|1081.3|1079.3|1081|1079.3|0
1649230160000|2022-04-06 07:29:20|1081||1081||1081||1081||0
1649230180000|2022-04-06 07:29:40||1078.8||1078.8||1078.8||1078.8|0
1649230190000|2022-04-06 07:29:50|1080.8|1079.3|1080.8|1079.3|1081|1079.3|1080.8|1079.3|0
1649230200000|2022-04-06 07:30:00|1081|1079.5|1081|1079|1081.5|1079.5|1081|1079|0
1649230210000|2022-04-06 07:30:10|1081.5|1079.5|1081.3|1079.5|1081.5|1079.5|1081.3|1079.5|0
1649230220000|2022-04-06 07:30:20|1081||1081.5||1081.5||1081||3
1649230230000|2022-04-06 07:30:30|1081.8|1079.8|1083|1080.5|1083|1080.5|1081.8|1079.8|0
1649230240000|2022-04-06 07:30:40|1082.5|1080.3|1082.3|1080|1082.5|1080.3|1082.3|1080|0
1649230250000|2022-04-06 07:30:50|1082|1080.5|1083|1080.8|1083|1080.8|1082|1080.5|0
1649230260000|2022-04-06 07:31:00|1082.8|1080.3|1082.8|1081|1082.8|1081|1082.5|1080.3|0
1649230270000|2022-04-06 07:31:10|1083|1080.8|1082.8|1080.8|1083|1080.8|1082.8|1080.8|0
1649230280000|2022-04-06 07:31:20|1083|1081|1082.8|1080.5|1083.3|1081|1082.8|1080.3|0
1649230290000|2022-04-06 07:31:30|1082.5|1080.8|1082.5|1080.3|1082.5|1080.8|1082.3|1080|0
1649230300000|2022-04-06 07:31:40|1082.8|1080.5|1083|1080.8|1083|1080.8|1082.8|1080.5|0
1649230310000|2022-04-06 07:31:50|1083.3||1083.3||1083.3||1083.3||0
1649230320000|2022-04-06 07:32:00|1083.5|1081|1083.3|1081.3|1084|1082|1083.3|1081|0
1649230330000|2022-04-06 07:32:10|1083.5|1081.5|1083.5|1081.5|1083.8|1081.8|1083.5|1081.5|0
1649230340000|2022-04-06 07:32:20|1083.8|1081.8|1083.3|1081|1083.8|1081.8|1083|1081|0
1649230350000|2022-04-06 07:32:30|1083||1083||1083.3||1082.8||0
1649230360000|2022-04-06 07:32:40|1083.3|1081.3|1083.8|1081.5|1083.8|1081.5|1083.3|1081.3|0
1649230370000|2022-04-06 07:32:50|1084|1081.8|1084|1082|1084|1082|1084|1081.8|0
1649230380000|2022-04-06 07:33:00|1083.8|1082.3|1084|1082.5|1084|1082.5|1083.8|1082|2
1649230390000|2022-04-06 07:33:10||1082.8||1082.3||1082.8||1081.8|16
1649230400000|2022-04-06 07:33:20|1083.8|1082|1083.8|1081.5|1083.8|1082.3|1083.8|1081.5|0
1649230410000|2022-04-06 07:33:30|1083.5|1081.3|1083.3|1081.5|1083.5|1081.5|1083.3|1081.3|0
1649230420000|2022-04-06 07:33:40||1081.8||1081.5||1081.8||1081.3|0
1649230430000|2022-04-06 07:33:50|1083|1081|1082.5|1080.5|1083|1081|1082.5|1080.5|4
1649230440000|2022-04-06 07:34:00|1082.3|1080.3|1081.8|1079.5|1082.3|1080.3|1081.8|1079.5|0
1649230450000|2022-04-06 07:34:10|1081.5|1080|1081.5|1080.3|1081.5|1080.3|1081.3|1080|0
1649230460000|2022-04-06 07:34:20|1082.5|1080.5|1083.8|1082|1084|1082|1082.5|1080.5|3
1649230470000|2022-04-06 07:34:30|1084|1082.3|1084|1081.8|1084|1082.8|1084|1081.8|3
1649230480000|2022-04-06 07:34:40|1083.8|1081.5|1084|1081.5|1084|1081.8|1083.8|1081.3|0
1649230490000|2022-04-06 07:34:50|1083.8|1081.8|1084|1082.3|1084|1082.3|1083.8|1081.8|1
1649230500000|2022-04-06 07:35:00||1082||1082||1082.5||1082|3
1649230510000|2022-04-06 07:35:10||1082.3||1082||1082.3||1082|0
1649230520000|2022-04-06 07:35:20|1083.8|1081.8|1083.8|1081.5|1084|1082|1083.5|1081.5|0
1649230530000|2022-04-06 07:35:30|1083.5|1081.3|1083|1081|1083.5|1081.3|1082.8|1080.8|0
1649230540000|2022-04-06 07:35:40|1083.8|1081.5|1083|1081.5|1083.8|1081.8|1083|1081.5|2
1649230550000|2022-04-06 07:35:50|1083.5|1081.3|1083.5|1081.3|1083.5|1081.3|1083|1081|1
1649230560000|2022-04-06 07:36:00|1083.3|1081.5|1082.5|1080.5|1083.3|1081.5|1082.5|1080.3|4
1649230570000|2022-04-06 07:36:10|1082.3|1080.3|1081.8|1079.5|1082.3|1080.3|1081.8|1079.5|0
1649230580000|2022-04-06 07:36:20|1081.5|1079.8|1082.3|1080.5|1082.3|1080.5|1081.5|1079.8|0
1649230590000|2022-04-06 07:36:30|1082|1079.8|1082|1079.8|1082|1080|1082|1079.8|4
1649230600000|2022-04-06 07:36:40|1081.8|1080|1082|1079.8|1082|1080|1081.8|1079.5|0
1649230610000|2022-04-06 07:36:50|1081.8|1079.5|1081|1078.8|1082|1079.8|1081|1078.5|3
1649230620000|2022-04-06 07:37:00|1081.5|1079|1081.8|1079.5|1081.8|1079.5|1081.3|1079|0
1649230630000|2022-04-06 07:37:10|1082||1082||1082||1081.5||5
1649230640000|2022-04-06 07:37:20|1082.3|1079.8|1082|1080|1082.3|1080|1081.8|1079.8|0
1649230650000|2022-04-06 07:37:30|1082.3|1080.3|1082.3|1080.3|1082.8|1080.3|1082|1079.8|2
1649230660000|2022-04-06 07:37:40|1082|1080.5|1082.5|1080.5|1082.5|1080.5|1082|1080.5|0
1649230670000|2022-04-06 07:37:50|1082.3|1080.3|1082|1080.5|1082.3|1080.5|1082|1080.3|5
1649230680000|2022-04-06 07:38:00|1082.3|1080.8|1081.8|1080.3|1082.5|1080.8|1081.8|1080.3|0
1649230690000|2022-04-06 07:38:10|1081.3|1080|1081.5|1079.5|1081.8|1080.3|1081.3|1079.5|5
1649230700000|2022-04-06 07:38:20|1081.3|1079|1081|1079.3|1081.3|1079.3|1080.8|1079|0
1649230710000|2022-04-06 07:38:30|1080.8|1079|1081.5|1079.5|1081.8|1080|1080.8|1079|0
1649230720000|2022-04-06 07:38:40|1081.3||1081.5||1081.5||1081.3||0
1649230730000|2022-04-06 07:38:50|1081.8|1079.8|1081.5|1079.8|1081.8|1079.8|1081.5|1079.5|0
1649230740000|2022-04-06 07:39:00|1081.8|1079.5|1081.5|1079.8|1081.8|1079.8|1081.5|1079.5|0
1649230750000|2022-04-06 07:39:10|1081.8|1079.5|1081.8|1079.5|1081.8|1079.5|1081.8|1079.5|1
1649230760000|2022-04-06 07:39:20|1081.5|1079.3|1081.5|1079.5|1081.5|1079.5|1081.3|1079.3|0
1649230770000|2022-04-06 07:39:30|1081|1079.3|1081.5|1079.5|1081.5|1079.8|1081|1079.3|24
1649230780000|2022-04-06 07:39:40|1082|1080.3|1081.8|1079.8|1082.3|1080.3|1081.8|1079.8|0
1649230790000|2022-04-06 07:39:50|1082|1080|1082|1079.8|1082|1080|1081.8|1079.8|1
1649230800000|2022-04-06 07:40:00|1081.8|1079.5|1081.5|1079.5|1082|1079.5|1081.3|1079.3|0
1649230810000|2022-04-06 07:40:10|1081.8||1081.5||1081.8||1081.5||0
1649230820000|2022-04-06 07:40:20|1081.3|1079.8|1082.3|1080.3|1082.3|1080.3|1081.3|1079.8|0
1649230830000|2022-04-06 07:40:30|1082||1082.3||1082.3||1082||0
1649230840000|2022-04-06 07:40:40|1082||1082||1082||1081.8||3
1649230850000|2022-04-06 07:40:50|1082.3|1080.8|1083|1081.3|1083|1081.3|1082.3|1080.8|0
1649230860000|2022-04-06 07:41:00|1082.8|1080.8|1082.5|1081|1082.8|1081|1082.5|1080.8|0
1649230870000|2022-04-06 07:41:10|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|10
1649230880000|2022-04-06 07:41:20|1082.5|1081|1083|1081.3|1083|1081.3|1082.5|1081|14
1649230900000|2022-04-06 07:41:40|1083.3|1081.5|1084|1082.5|1084|1082.5|1083.3|1081.5|0
1649230910000|2022-04-06 07:41:50||1082.3||1082.3||1082.5||1082.3|4
1649230920000|2022-04-06 07:42:00||1082.5||1082.3||1082.5||1082.3|2
1649230930000|2022-04-06 07:42:10||1082||1082.5||1082.5||1082|0
1649230940000|2022-04-06 07:42:20||1082.3||1082||1082.5||1082|1
1649230950000|2022-04-06 07:42:30||1082.3||1082||1082.3||1082|0
1649230960000|2022-04-06 07:42:40||1082.3||1082.5||1082.5||1082.3|0
1649230970000|2022-04-06 07:42:50|1085.3|1083.8|1085.5|1083.8|1085.5|1084|1085.3|1083.5|12
1649230980000|2022-04-06 07:43:00||1084||1084||1084||1083.8|1
1649230990000|2022-04-06 07:43:10||1083.8||1083.8||1084||1083.5|0
1649231000000|2022-04-06 07:43:20|1085.3|1084|1085.5|1083.5|1085.5|1084|1085.3|1083.5|0
1649231010000|2022-04-06 07:43:30|1085|1083.3|1085|1083|1085|1083.5|1085|1083|0
1649231020000|2022-04-06 07:43:40|1084.8|1082.8|1085|1083.3|1085|1083.5|1084.8|1082.8|0
1649231030000|2022-04-06 07:43:50|1084.8|1083|1085|1083|1085|1083|1084.8|1083|1
1649231040000|2022-04-06 07:44:00||1083.5||1083.3||1083.8||1083.3|7
1649231050000|2022-04-06 07:44:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1082.8|0
1649231060000|2022-04-06 07:44:20|1085|1083.3|1084.5|1082.8|1085|1083.3|1084.3|1082.3|0
1649231070000|2022-04-06 07:44:30|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|1
1649231080000|2022-04-06 07:44:40|1084.5|1082.8|1084.5|1082.5|1084.8|1082.8|1084.3|1082.5|2
1649231090000|2022-04-06 07:44:50|1084.8|1082.8|1084.5|1082.3|1085|1083|1084.5|1082.3|1
1649231100000|2022-04-06 07:45:00||1082.5||1082.5||1082.8||1082.5|0
1649231110000|2022-04-06 07:45:10||1082.3||1082.3||1082.5||1082.3|0
1649231120000|2022-04-06 07:45:20|1084.8|1082.5|1084.8|1082.8|1084.8|1082.8|1084.8|1082.5|0
1649231130000|2022-04-06 07:45:30|1085|1083|1084.5|1082.5|1085.5|1083.3|1084.5|1082.5|0
1649231140000|2022-04-06 07:45:40|1084.8|1082.8|1084.8|1082.3|1085|1082.8|1084.3|1082|23
1649231150000|2022-04-06 07:45:50|1085|1082.5|1085|1083|1085|1083|1085|1082.3|7
1649231160000|2022-04-06 07:46:00|1085.5|1083.8|1086.3|1084|1086.5|1084.3|1085.5|1083.8|4
1649231170000|2022-04-06 07:46:10|1086|1084.3|1086.5|1084.3|1086.5|1084.3|1086|1084.3|0
1649231180000|2022-04-06 07:46:20|1087|1084.8|1087.3|1085|1087.3|1085.5|1087|1084.8|2
1649231190000|2022-04-06 07:46:30|1087.8|1085.8|1087.3|1085.5|1087.8|1086|1087.3|1085.5|1
1649231200000|2022-04-06 07:46:40|1087.5|1085.3|1086.8|1084.8|1087.5|1085.3|1086.5|1084.5|0
1649231210000|2022-04-06 07:46:50|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1649231220000|2022-04-06 07:47:00|1086.8|1084.5|1086.8|1085|1086.8|1085|1086.3|1084.5|0
1649231230000|2022-04-06 07:47:10|1087.5|1085.5|1088.3|1086.5|1088.5|1086.5|1087.3|1085.5|1
1649231240000|2022-04-06 07:47:20|1088.5|1086|1088.3|1085.8|1089.3|1087.3|1088|1085.8|7
1649231250000|2022-04-06 07:47:30|1088|1086|1088|1085.5|1088.3|1086|1087.8|1085.5|0
1649231260000|2022-04-06 07:47:40|1087.5|1085.8|1087.3|1085|1087.5|1085.8|1087.3|1085|0
1649231270000|2022-04-06 07:47:50|1087.5|1085.3|1087.8|1086.3|1087.8|1086.3|1087.5|1085.3|27
1649231280000|2022-04-06 07:48:00|1088|1086|1087.8|1086.3|1088|1086.3|1087.8|1086|11
1649231290000|2022-04-06 07:48:10|1088|1086.5|1088|1086.5|1088.5|1087|1087.8|1086.3|2
1649231300000|2022-04-06 07:48:20|1088.3|1086.3|1088|1086.5|1088.3|1086.5|1088|1086.3|3
1649231310000|2022-04-06 07:48:30|1087.5|1086.3|1087.8|1086|1087.8|1086.3|1087.5|1086|34
1649231320000|2022-04-06 07:48:40|1087.5|1085.8|1088|1086.3|1088|1086.3|1087.5|1085.8|2
1649231330000|2022-04-06 07:48:50|1088.3|1086.5|1087.5|1085.8|1088.3|1086.8|1087.5|1085.8|0
1649231340000|2022-04-06 07:49:00|1087.8|1086|1087.8|1086|1087.8|1086.3|1087.5|1086|0
1649231350000|2022-04-06 07:49:10|1087.5|1085.8|1087.3|1085.8|1087.8|1085.8|1087.3|1085.8|0
1649231360000|2022-04-06 07:49:20|1087|1085.3|1086.5|1084.8|1088|1085.5|1086.3|1084.8|112
1649231370000|2022-04-06 07:49:30|1086.3|1084.5|1086.8|1085|1086.8|1085|1086.3|1084.5|0
1649231380000|2022-04-06 07:49:40|1086.5|1084.8|1086.3|1084.5|1086.8|1085|1086.3|1084.5|1
1649231390000|2022-04-06 07:49:50||1084.8||1084.5||1084.8||1084.5|0
1649231400000|2022-04-06 07:50:00|1086|1084.3|1086|1084.3|1086.3|1084.5|1086|1084.3|0
1649231410000|2022-04-06 07:50:10|1086.3|1084.8|1086|1084.3|1086.3|1084.8|1086|1084.3|14
1649231420000|2022-04-06 07:50:20|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1649231440000|2022-04-06 07:50:40|1086|1084.3|1085.8|1084|1086.3|1084.5|1085.8|1084|4
1649231450000|2022-04-06 07:50:50|1085.5|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.8|0
1649231460000|2022-04-06 07:51:00|1086|1083.8|1085.3|1083.5|1086|1084|1085.3|1083.5|0
1649231470000|2022-04-06 07:51:10|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.8|0
1649231480000|2022-04-06 07:51:20|1085.3|1083.5|1085.5|1083.8|1085.8|1084|1085.3|1083.5|0
1649231490000|2022-04-06 07:51:30|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.3|1083.5|0
1649231500000|2022-04-06 07:51:40|1085.8|1084|1086|1084|1086|1084|1085.8|1084|3
1649231510000|2022-04-06 07:51:50|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.5|0
1649231520000|2022-04-06 07:52:00|1086|1083.5|1086|1084|1086.3|1084|1085.8|1083.5|0
1649231530000|2022-04-06 07:52:10|1085.8|1083.8|1086|1083.8|1086|1084|1085.8|1083.8|0
1649231540000|2022-04-06 07:52:20|1085.8|1083.5|1085.3|1083|1085.8|1083.5|1085.3|1083|2
1649231550000|2022-04-06 07:52:30|1085|1083.3|1085.3|1083|1085.3|1083.3|1085|1083|0
1649231560000|2022-04-06 07:52:40|1085||1085.3||1085.3||1085||0
1649231580000|2022-04-06 07:53:00|1085|1082.8|1084.5|1082|1085|1082.8|1084.3|1082|0
1649231590000|2022-04-06 07:53:10|1084.3|1082.3|1083.5|1081.5|1084.3|1082.3|1083.5|1081.3|1
1649231600000|2022-04-06 07:53:20|1083.8|1081.3|1083.8|1081.5|1083.8|1081.8|1083.3|1081.3|1
1649231610000|2022-04-06 07:53:30|1083.5|1081.8|1083.8|1081.5|1083.8|1081.8|1083.5|1081.5|0
1649231620000|2022-04-06 07:53:40|1083.5|1081.8|1083.8|1081.8|1083.8|1081.8|1083.5|1081.8|0
1649231630000|2022-04-06 07:53:50|1083.5|1082|1084|1082|1084|1082|1083.5|1082|0
1649231640000|2022-04-06 07:54:00|1084.5|1082.3|1085|1082.8|1085|1082.8|1084|1082|0
1649231650000|2022-04-06 07:54:10|1084.8|1082.5|1085|1083|1085.3|1083|1084.8|1082.5|0
1649231660000|2022-04-06 07:54:20|1085.5|1082.8|1085.5|1083.3|1085.5|1083.3|1085.5|1082.8|0
1649231670000|2022-04-06 07:54:30|1085.3|1083.5|1085.3|1083.3|1085.5|1083.5|1085.3|1083.3|0
1649231680000|2022-04-06 07:54:40|1085|1082.8|1085.5|1083.3|1085.5|1083.3|1085|1082.8|0
1649231690000|2022-04-06 07:54:50|1085.3|1083|1085.3|1082.8|1085.3|1083.3|1085.3|1082.8|0
1649231700000|2022-04-06 07:55:00|1085|1083|1084.8|1082.8|1085.3|1083|1084.8|1082.8|0
1649231710000|2022-04-06 07:55:10|1084.5|1082.5|1084.8|1082.8|1084.8|1083|1084.5|1082.5|0
1649231720000|2022-04-06 07:55:20||1083||1083||1083||1082.8|0
1649231730000|2022-04-06 07:55:30|1084.5|1082.8|1084.3|1082.8|1084.5|1083|1084.3|1082.8|0
1649231740000|2022-04-06 07:55:40|1084|1082|1084|1082|1084|1082|1084|1082|1
1649231750000|2022-04-06 07:55:50|1083.8|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|0
1649231760000|2022-04-06 07:56:00|1084.3|1082.3|1084|1082|1084.3|1082.5|1084|1082|0
1649231770000|2022-04-06 07:56:10|1084.3|1082.3|1084|1082.3|1084.3|1082.3|1084|1082|0
1649231790000|2022-04-06 07:56:30|1084.3|1082.5|1084|1082|1084.3|1082.5|1084|1082|0
1649231800000|2022-04-06 07:56:40|1083.5|1082.5|1084.5|1082.8|1084.5|1082.8|1083.5|1082.3|1
1649231810000|2022-04-06 07:56:50|1085|1082.5|1085.3|1083.5|1085.3|1083.5|1085|1082.5|4
1649231820000|2022-04-06 07:57:00|1085.5|1083.8|1086|1084|1086|1084|1085|1083.5|4
1649231830000|2022-04-06 07:57:10|1086.3|1084.3|1086.3|1084.3|1086.3|1084.5|1086|1084|4
1649231840000|2022-04-06 07:57:20|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.3|1084.5|0
1649231850000|2022-04-06 07:57:30|1087.3|1085|1086.8|1084.8|1087.3|1085.3|1086.8|1084.8|0
1649231860000|2022-04-06 07:57:40|1087|1085|1086.8|1084.8|1087|1085|1086.8|1084.8|0
1649231870000|2022-04-06 07:57:50|1087||1086.8||1087||1086.8||0
1649231890000|2022-04-06 07:58:10|1087||1087||1087||1086.8||0
1649231900000|2022-04-06 07:58:20|1086.8|1084.5|1086.8|1084.8|1087|1084.8|1086.8|1084.5|0
1649231910000|2022-04-06 07:58:30||1084.5||1084.5||1084.5||1084.5|0
1649231920000|2022-04-06 07:58:40|1086.5|1084.3|1086.5|1084.5|1086.8|1084.8|1086.5|1084.3|2
1649231930000|2022-04-06 07:58:50|1086.3|1084.8|1086.5|1084.5|1086.8|1084.8|1086.3|1084.5|1
1649231940000|2022-04-06 07:59:00|1086.8|1085|1086.5|1084.8|1087|1085.3|1086.5|1084.8|2
1649231950000|2022-04-06 07:59:10||1084.5||1084.5||1084.5||1084.5|0
1649231960000|2022-04-06 07:59:20|1086.8|1084.8|1086.5|1084.5|1086.8|1084.8|1086.5|1084.5|0
1649231970000|2022-04-06 07:59:30|1086.3|1084.3|1086.8|1084.5|1086.8|1084.8|1086.3|1084|0
1649231980000|2022-04-06 07:59:40||1085||1084.5||1085||1084.5|0
1649231990000|2022-04-06 07:59:50|1086.5|1084.8|1086.8|1084.8|1086.8|1084.8|1086.5|1084.5|0
1649232000000|2022-04-06 08:00:00|1087.3|1085.5|1087.5|1085.5|1087.8|1085.8|1087|1085|2
1649232010000|2022-04-06 08:00:10|1087.3|1086|1087.8|1085.5|1087.8|1086|1087.3|1085.5|2
1649232020000|2022-04-06 08:00:20|1088|1085.8|1088|1085.8|1088|1085.8|1087.8|1085.5|0
1649232030000|2022-04-06 08:00:30|1087.8|1086|1088|1086|1088|1086|1087.8|1085.8|0
1649232040000|2022-04-06 08:00:40||1086.3||1086||1086.3||1086|0
1649232050000|2022-04-06 08:00:50|1087.8|1085.8|1088|1086|1088|1086.3|1087.8|1085.8|0
1649232060000|2022-04-06 08:01:00|1087.8|1086.5|1088|1086|1088|1086.8|1087.8|1086|1
1649232070000|2022-04-06 08:01:10|1087.8|1085.8|1087.5|1085.8|1088|1086|1087.5|1085.8|0
1649232080000|2022-04-06 08:01:20|1087.8|1086|1087.8|1085.5|1087.8|1086|1087.8|1085.5|0
1649232090000|2022-04-06 08:01:30|1088|1085.8|1087.8|1085.8|1088|1086.8|1087.8|1085.8|2
1649232100000|2022-04-06 08:01:40|1088||1088||1088||1087.8||0
1649232110000|2022-04-06 08:01:50|1087.8|1086|1087.5|1085.5|1088|1086|1087.5|1085.5|0
1649232120000|2022-04-06 08:02:00|1087.8|1085.8|1087.3|1085.3|1087.8|1086|1087.3|1085.3|2
1649232130000|2022-04-06 08:02:10|1087|1085|1087|1085|1087.3|1085|1086.8|1084.8|0
1649232140000|2022-04-06 08:02:20|1087.3|1085.3|1087.5|1085.5|1087.5|1085.5|1087|1085.3|0
1649232150000|2022-04-06 08:02:30|1087.3|1085.3|1087|1085.3|1087.3|1085.3|1087|1085.3|0
1649232160000|2022-04-06 08:02:40|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087|1085.5|0
1649232170000|2022-04-06 08:02:50|1087.5|1085.3|1087.5|1085.5|1087.8|1085.8|1087|1085|0
1649232180000|2022-04-06 08:03:00|1087.8|1086|1087.8|1085.8|1087.8|1086|1087.8|1085.5|1
1649232190000|2022-04-06 08:03:10|1088|1085.5|1087.3|1085.3|1088|1085.5|1087.3|1085.3|0
1649232200000|2022-04-06 08:03:20|1087.5|1085|1087.5|1085.5|1087.8|1085.8|1087.5|1085|18
1649232210000|2022-04-06 08:03:30|1087.8|1085.8|1087.8|1086|1087.8|1086.3|1087.5|1085.5|0
1649232220000|2022-04-06 08:03:40|1087.5|1086.3|1087.5|1086|1087.5|1086.3|1087.5|1085.8|0
1649232230000|2022-04-06 08:03:50|1087.3|1085.8|1087|1085.3|1087.5|1085.8|1087|1085.3|1
1649232240000|2022-04-06 08:04:00|1087.3|1085.8|1087|1085|1087.3|1085.8|1087|1085|3
1649232250000|2022-04-06 08:04:10|1087.3|1085.3|1086.8|1085.3|1087.3|1085.5|1086.8|1085.3|11
1649232260000|2022-04-06 08:04:20|1087|1085.5|1087|1085.5|1087|1085.5|1086.5|1085.3|14
1649232270000|2022-04-06 08:04:30|1086.8|1085.3|1086.8|1085.3|1086.8|1085.5|1086.8|1085.3|1
1649232280000|2022-04-06 08:04:40|1086.5|1085.5|1086.5|1084.5|1086.5|1085.5|1086.5|1084.3|1
1649232290000|2022-04-06 08:04:50|1086.3||1086.3||1086.3||1086.3||0
1649232300000|2022-04-06 08:05:00|1086.5|1085|1086|1084|1086.5|1085|1086|1084|7
1649232310000|2022-04-06 08:05:10|1085.8|1084.3|1085|1083.3|1085.8|1084.3|1085|1083.3|0
1649232320000|2022-04-06 08:05:20|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.5|7
1649232330000|2022-04-06 08:05:30|1084.3|1082.5|1084.5|1082.8|1084.5|1083|1084.3|1082.5|8
1649232340000|2022-04-06 08:05:40|1084.3|1082.5|1083.8|1082|1084.3|1082.5|1083.5|1082|4
1649232350000|2022-04-06 08:05:50|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|0
1649232360000|2022-04-06 08:06:00|1083.8|1082|1084|1082.3|1084|1082.3|1083.5|1081.8|1
1649232370000|2022-04-06 08:06:10|1083.8|1082|1083.3|1081.8|1083.8|1082|1083.3|1081.8|0
1649232380000|2022-04-06 08:06:20|1083|1081.5|1083.3|1081.8|1083.3|1081.8|1083|1081.5|0
1649232390000|2022-04-06 08:06:30|1083|1081.5|1083.8|1081.8|1083.8|1081.8|1083|1081.5|64
1649232400000|2022-04-06 08:06:40|1084|1082|1085.3|1083|1085.3|1083.3|1084|1082|3
1649232410000|2022-04-06 08:06:50|1085|1083.3|1086.3|1084.3|1086.3|1084.3|1084.8|1082.8|5
1649232420000|2022-04-06 08:07:00|1087.8|1085.5|1087.8|1086|1087.8|1086.5|1087.8|1085.5|2
1649232430000|2022-04-06 08:07:10|1087.3|1085.5|1087.5|1085.8|1087.8|1086|1087.3|1085.5|0
1649232440000|2022-04-06 08:07:20|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087|1085|0
1649232450000|2022-04-06 08:07:30|1087|1085.3|1087|1085|1087|1085.5|1087|1085|0
1649232460000|2022-04-06 08:07:40|1087.3|1085.3|1087|1085.3|1087.5|1085.8|1087|1085.3|2
1649232470000|2022-04-06 08:07:50|1087.3|1085|1087.5|1085.3|1087.8|1085.5|1087|1085|0
1649232480000|2022-04-06 08:08:00|1087.8|1085.5|1088|1086|1088|1086.3|1087.5|1085.5|3
1649232490000|2022-04-06 08:08:10|1087.8|1086.3|1088|1086.3|1088|1086.3|1087.8|1086|0
1649232500000|2022-04-06 08:08:20|1088.3|1086.8|1087.8|1086.3|1088.3|1086.8|1087.8|1086.3|4
1649232510000|2022-04-06 08:08:30|1088.3|1086.5|1088.3|1086.5|1088.3|1086.8|1088.3|1086.5|2
1649232520000|2022-04-06 08:08:40||1086.8||1086.8||1086.8||1086.8|0
1649232540000|2022-04-06 08:09:00|1089|1087|1088.8|1087|1089.3|1087.5|1088.8|1087|2
1649232550000|2022-04-06 08:09:10|1089|1087.3|1089.3|1087.3|1089.3|1087.5|1089|1087|16
1649232560000|2022-04-06 08:09:20|1089|1087|1089|1087|1089|1087|1089|1086.8|0
1649232570000|2022-04-06 08:09:30|1089.3|1087.3|1088.8|1086.8|1089.3|1087.5|1088.8|1086.8|0
1649232580000|2022-04-06 08:09:40|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|0
1649232590000|2022-04-06 08:09:50|1088.3|1086.3|1088.8|1086.8|1088.8|1086.8|1088.3|1086|0
1649232600000|2022-04-06 08:10:00|1089|1087|1088.5|1086.8|1089|1087|1088.5|1086.5|1
1649232610000|2022-04-06 08:10:10|1088.8|1086.5|1089|1087.5|1089|1087.5|1088.8|1086.5|30
1649232620000|2022-04-06 08:10:20|1088.8|1087.8|1088.5|1087|1088.8|1087.8|1088.5|1087|12
1649232630000|2022-04-06 08:10:30|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.5|1086.8|2
1649232640000|2022-04-06 08:10:40|1089|1087.5|1089|1087.5|1089.3|1087.5|1089|1087.3|0
1649232650000|2022-04-06 08:10:50|1089.3|1087.3|1088.8|1087.3|1089.3|1087.5|1088.8|1087.3|2
1649232660000|2022-04-06 08:11:00|1089|1087.8|1090|1088.3|1090|1088.3|1089|1087.5|13
1649232670000|2022-04-06 08:11:10|1089.5|1087.8|1089.3|1087.8|1089.5|1087.8|1089.3|1087.8|5
1649232680000|2022-04-06 08:11:20|1089|1087.5|1089|1087.3|1089|1087.5|1089|1087.3|0
1649232690000|2022-04-06 08:11:30|1088.8|1087|1088.5|1087|1089|1087.3|1088.5|1086.8|2
1649232700000|2022-04-06 08:11:40|1088.3|1086.8|1088.5|1087|1088.5|1087.3|1088.3|1086.8|7
1649232710000|2022-04-06 08:11:50||1087.3||1087||1087.3||1087|0
1649232720000|2022-04-06 08:12:00|1088.3|1087.3|1088.5|1086.8|1088.5|1087.3|1088.3|1086.8|2
1649232730000|2022-04-06 08:12:10|1088.3|1087|1088.5|1087|1088.5|1087|1088.3|1086.8|0
1649232740000|2022-04-06 08:12:20|1088.3|1086.8|1088.3|1086.8|1088.5|1087|1088.3|1086.8|2
1649232750000|2022-04-06 08:12:30|1088.5|1087|1088.3|1086.5|1088.5|1087|1088|1086.3|4
1649232760000|2022-04-06 08:12:40|1088|1086.3|1088|1086.5|1088.3|1086.5|1087.8|1086|4
1649232770000|2022-04-06 08:12:50|1088.3|1086.3|1088.3|1086.5|1088.5|1086.8|1088.3|1086.3|0
1649232780000|2022-04-06 08:13:00|1088.5|1086.8|1088.8|1086.8|1088.8|1087|1088.3|1086.5|1
1649232790000|2022-04-06 08:13:10|1089|1087.3|1089.3|1087.3|1089.3|1087.5|1089|1087.3|0
1649232800000|2022-04-06 08:13:20|1089|1087.5|1089|1087|1089.3|1087.5|1089|1087|0
1649232810000|2022-04-06 08:13:30|1089.3|1087.5|1090|1088.3|1090|1088.3|1089.3|1087.5|0
1649232820000|2022-04-06 08:13:40|1090.3|1088.5|1090.3|1088.3|1090.3|1088.8|1090.3|1088.3|16
1649232830000|2022-04-06 08:13:50|1090|1088|1089.8|1087.8|1090|1088|1089.8|1087.8|0
1649232840000|2022-04-06 08:14:00|1089.5|1087.5|1089.5|1087.3|1089.5|1087.8|1089.5|1087.3|0
1649232850000|2022-04-06 08:14:10|1089.8|1087.8|1089.3|1087.3|1089.8|1087.8|1089.3|1087.3|0
1649232860000|2022-04-06 08:14:20|1089.5|1087|1089.3|1087.3|1089.5|1087.3|1089.3|1087|0
1649232870000|2022-04-06 08:14:30|1089|1087|1089.3|1087.3|1089.3|1087.3|1088.8|1087|4
1649232880000|2022-04-06 08:14:40|1089|1087.5|1089.3|1087|1089.3|1087.8|1089|1087|53
1649232890000|2022-04-06 08:14:50|1089.5|1087.5|1089.5|1087.8|1089.5|1087.8|1089.5|1087.5|2
1649232900000|2022-04-06 08:15:00|1089.8|1088|1089|1087.3|1089.8|1088.3|1089|1087.3|1
1649232910000|2022-04-06 08:15:10|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.3|1086.3|16
1649232920000|2022-04-06 08:15:20|1088.8|1087|1089.5|1087.8|1089.5|1087.8|1088.8|1087|4
1649232930000|2022-04-06 08:15:30|1089.8|1088|1089.8|1087.8|1089.8|1088|1089.8|1087.5|9
1649232940000|2022-04-06 08:15:40|1089.5|1088.3|1089.8|1088|1089.8|1088.3|1089.5|1087.5|11
1649232950000|2022-04-06 08:15:50||1088.3||1088||1088.3||1088|10
1649232960000|2022-04-06 08:16:00|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088.3|10
1649232970000|2022-04-06 08:16:10|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.5|2
1649232980000|2022-04-06 08:16:20|1089.3|1087.5|1089.5|1087.8|1089.8|1088|1089.3|1087.5|18
1649232990000|2022-04-06 08:16:30|1089.8|1088|1089.8|1087.8|1090|1088.5|1089.5|1087.5|13
1649233000000|2022-04-06 08:16:40|1089.5|1087.5|1088.3|1086|1089.5|1087.5|1088.3|1086|3
1649233010000|2022-04-06 08:16:50|1088.5|1086.5|1088|1086|1088.5|1086.5|1088|1086|3
1649233020000|2022-04-06 08:17:00|1087.8|1085.8|1088|1086.3|1088|1086.3|1087.8|1085.8|0
1649233030000|2022-04-06 08:17:10|1087.8|1085.8|1087.8|1085.5|1088|1085.8|1087.5|1085.5|0
1649233040000|2022-04-06 08:17:20|1087.5|1085.8|1087.8|1085.8|1087.8|1085.8|1087.5|1085.5|0
1649233050000|2022-04-06 08:17:30|1087.5|1085.5|1087.5|1085.5|1087.8|1085.8|1087.5|1085.5|0
1649233060000|2022-04-06 08:17:40|1088.8|1087|1089|1087|1089.3|1087.5|1088.8|1086.8|121
1649233070000|2022-04-06 08:17:50|1089.3|1087.3|1089|1087.3|1089.3|1087.8|1089|1086.8|9
1649233080000|2022-04-06 08:18:00|1088.5|1086.3|1089|1087|1089|1087|1088.5|1086.3|1
1649233090000|2022-04-06 08:18:10|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089|1087|0
1649233100000|2022-04-06 08:18:20|1089.8|1087.3|1089.5|1087.5|1089.8|1087.5|1089.5|1087.3|0
1649233110000|2022-04-06 08:18:30|1089.8|1087.3|1089.5|1087.3|1090|1087.3|1089.5|1087.3|2
1649233120000|2022-04-06 08:18:40|1089.3|1087|1089.3|1087|1089.5|1087.5|1089.3|1087|0
1649233130000|2022-04-06 08:18:50|1089|1086.8|1088.8|1086.3|1089.3|1086.8|1088.3|1086|2
1649233140000|2022-04-06 08:19:00|1088.5|1086.5|1088.8|1086.3|1088.8|1086.5|1088.5|1086.3|0
1649233150000|2022-04-06 08:19:10||1086.5||1086.5||1086.8||1086.5|0
1649233160000|2022-04-06 08:19:20||1086.8||1086.8||1086.8||1086.8|0
1649233170000|2022-04-06 08:19:30|1089.5|1087.3|1089.8|1087.5|1089.8|1087.5|1089.5|1087.3|6
1649233180000|2022-04-06 08:19:40|1090|1088|1090|1088|1090|1088|1090|1088|0
1649233190000|2022-04-06 08:19:50||1088.3||1087.8||1088.3||1087.8|0
1649233200000|2022-04-06 08:20:00|1090.3|1088.3|1090|1088.5|1090.3|1088.5|1090|1088|4
1649233210000|2022-04-06 08:20:10|1089.8|1088.3|1090|1087.8|1090|1088.3|1089.5|1087.5|0
1649233220000|2022-04-06 08:20:20|1089.5|1088|1090.5|1088.5|1090.5|1088.8|1089.5|1087.5|2
1649233230000|2022-04-06 08:20:30|1091.3|1088.8|1091.3|1089.5|1091.3|1089.5|1091.3|1088.8|20
1649233240000|2022-04-06 08:20:40|1090.5|1089.3|1091|1089|1091.3|1089.3|1090.5|1088.8|1
1649233260000|2022-04-06 08:21:00|1090.3|1088.5|1090.5|1088.5|1090.8|1088.8|1090.3|1088.3|0
1649233270000|2022-04-06 08:21:10|1090.8|1088|1090|1088|1090.8|1088|1089.8|1088|4
1649233280000|2022-04-06 08:21:20|1090.3|1088.3|1090.8|1089|1090.8|1089.3|1090.3|1088.3|11
1649233290000|2022-04-06 08:21:30|1090.5|1089.3|1090.5|1088.5|1090.5|1089.3|1090.3|1088.5|1
1649233300000|2022-04-06 08:21:40|1090.3|1088.8|1090.5|1088.8|1090.8|1089|1090.3|1088.5|0
1649233310000|2022-04-06 08:21:50|1090.3|1088.5|1090.3|1088.8|1090.5|1088.8|1090.3|1088.5|1
1649233320000|2022-04-06 08:22:00|1090|1088.5|1090|1088.3|1090.3|1088.5|1090|1088|0
1649233330000|2022-04-06 08:22:10|1090.3|1088.5|1090|1088|1090.5|1088.8|1090|1088|0
1649233340000|2022-04-06 08:22:20|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.8|1088|0
1649233350000|2022-04-06 08:22:30|1089.8|1088|1089.8|1088|1089.8|1088.3|1089.8|1088|0
1649233360000|2022-04-06 08:22:40|1090.3|1088.5|1090.8|1088.8|1090.8|1088.8|1090.3|1088.5|0
1649233370000|2022-04-06 08:22:50|1090.5|1089|1090.8|1089|1090.8|1089.3|1090.5|1088.8|2
1649233380000|2022-04-06 08:23:00|1090.5|1089.3|1090.8|1089|1090.8|1089.3|1090.5|1089|1
1649233390000|2022-04-06 08:23:10|1090.5|1088.8|1090.3|1088.5|1090.8|1088.8|1090|1088.5|7
1649233400000|2022-04-06 08:23:20|1090|1088|1090|1088.3|1090.3|1088.5|1090|1088|11
1649233410000|2022-04-06 08:23:30|1089.8|1088|1089.3|1087.3|1089.8|1088|1088.8|1087.3|1
1649233420000|2022-04-06 08:23:40|1089|1087.5|1089.5|1087.8|1089.8|1087.8|1089|1087.5|7
1649233430000|2022-04-06 08:23:50|1090|1088|1090.3|1088.5|1090.5|1089|1090|1088|8
1649233440000|2022-04-06 08:24:00|1090.5|1089|1090|1088.5|1090.5|1089|1090|1088|2
1649233450000|2022-04-06 08:24:10|1090.3|1088.8|1090|1088.5|1090.5|1089.3|1090|1088.5|4
1649233460000|2022-04-06 08:24:20|1090.3|1089|1090|1088.5|1090.3|1089|1090|1088.5|4
1649233470000|2022-04-06 08:24:30|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.5|7
1649233480000|2022-04-06 08:24:40|1090.5|1088.5|1090|1088.5|1090.5|1088.5|1090|1088.5|31
1649233490000|2022-04-06 08:24:50|1090.3|1088.8|1090.8|1089.3|1090.8|1089.3|1090.3|1088.8|44
1649233500000|2022-04-06 08:25:00||1089.5||1089.5||1089.5||1089|6
1649233510000|2022-04-06 08:25:10|1091|1090|1094|1092|1094|1092.3|1091|1090|76
1649233520000|2022-04-06 08:25:20|1093.5|1091.8|1093|1091.5|1094|1092|1093|1091.3|22
1649233530000|2022-04-06 08:25:30|1093.3|1091.3|1092.5|1090.8|1093.3|1091.5|1092.5|1090.8|17
1649233540000|2022-04-06 08:25:40|1092.8|1091.3|1093.5|1091.5|1093.5|1092|1092.8|1091.3|53
1649233550000|2022-04-06 08:25:50||1091.8||1091.8||1092||1091.5|27
1649233560000|2022-04-06 08:26:00|1093.3|1092|1092.8|1091|1093.5|1092.3|1092.5|1090.5|12
1649233570000|2022-04-06 08:26:10|1092|1090.8|1093.3|1092|1093.3|1092|1091.5|1089.8|33
1649233580000|2022-04-06 08:26:20|1094|1091.5|1093.8|1091.8|1094|1092|1093.8|1091.5|4
1649233590000|2022-04-06 08:26:30|1093|1091|1093.3|1091.8|1093.3|1091.8|1092.5|1090.8|0
1649233600000|2022-04-06 08:26:40|1093.5|1092|1094|1092|1094|1092|1093.5|1092|1
1649233610000|2022-04-06 08:26:50|1093.8|1092.3|1093|1090.8|1094|1092.3|1093|1090.8|0
1649233620000|2022-04-06 08:27:00|1092.8|1091|1092.5|1090.5|1093|1091|1092.3|1090.3|5
1649233630000|2022-04-06 08:27:10|1092.8|1090.8|1093|1091|1093.5|1091.3|1092.5|1090.5|11
1649233640000|2022-04-06 08:27:20|1092.8|1090.8|1092|1089.8|1092.8|1090.8|1091.8|1089.5|0
1649233650000|2022-04-06 08:27:30|1091.8|1090|1092.5|1090.3|1092.5|1090.5|1091.8|1089.8|0
1649233660000|2022-04-06 08:27:40|1092.3|1090|1092.5|1090.5|1092.5|1090.5|1092|1089.8|0
1649233670000|2022-04-06 08:27:50|1093|1090.8|1092.8|1091|1093|1091|1092.3|1090.3|0
1649233680000|2022-04-06 08:28:00|1093|1091.3|1093.5|1091.5|1093.5|1092|1093|1091|11
1649233690000|2022-04-06 08:28:10|1093.3|1091.3|1093.3|1091.3|1093.5|1091.5|1092.8|1091|0
1649233700000|2022-04-06 08:28:20|1093|1091|1092.8|1091|1093|1091.3|1092.8|1091|0
1649233710000|2022-04-06 08:28:30|1092.5|1091.3|1092.3|1090.5|1092.5|1091.3|1092.3|1090.5|2
1649233720000|2022-04-06 08:28:40|1092|1090.3|1091.3|1089.5|1092|1090.8|1091.3|1089.5|5
1649233730000|2022-04-06 08:28:50|1091.5|1089|1091|1089.3|1091.5|1089.3|1090.3|1088.5|10
1649233740000|2022-04-06 08:29:00|1090.8|1089.5|1090.3|1088.5|1091|1089.5|1090.3|1088.5|19
1649233750000|2022-04-06 08:29:10|1090|1089|1090.5|1089|1090.8|1089|1090|1089|2
1649233760000|2022-04-06 08:29:20|1090.8|1089.3|1089.5|1087.5|1090.8|1089.3|1089.5|1087.5|14
1649233770000|2022-04-06 08:29:30|1089.8|1087.8|1090|1088.5|1090|1088.5|1089.5|1087.5|21
1649233780000|2022-04-06 08:29:40|1089.8|1087.8|1089.5|1087.5|1090|1088|1089.3|1087.5|15
1649233790000|2022-04-06 08:29:50|1089.3|1087.3|1089.8|1088|1090.5|1088.5|1089.3|1087.3|18
1649233800000|2022-04-06 08:30:00|1089.5|1087.3|1089|1087.3|1089.5|1087.3|1088.5|1086.5|0
1649233810000|2022-04-06 08:30:10|1088.8|1087|1090.5|1088.5|1090.5|1088.5|1088.8|1087|1
1649233820000|2022-04-06 08:30:20|1090.3|1088.8|1090.8|1089.3|1090.8|1089.3|1090.3|1088.5|7
1649233830000|2022-04-06 08:30:30|1091|1089.5|1091.5|1089.5|1091.5|1089.5|1090.8|1088.8|3
1649233840000|2022-04-06 08:30:40|1092|1090|1092|1089.8|1092.3|1090.3|1091.3|1089.5|5
1649233850000|2022-04-06 08:30:50|1092.5|1090|1092|1089.8|1092.5|1090.5|1091.8|1089.8|3
1649233860000|2022-04-06 08:31:00||1090.3||1090||1090.3||1089.8|0
1649233870000|2022-04-06 08:31:10|1092.5|1090.3|1092.5|1090.8|1092.8|1090.8|1092.5|1090.3|1
1649233880000|2022-04-06 08:31:20|1092|1089.8|1091|1088.8|1092.3|1090|1091|1088.8|0
1649233890000|2022-04-06 08:31:30|1091.3|1089|1090.5|1088.5|1091.3|1089.3|1090.5|1088.5|0
1649233900000|2022-04-06 08:31:40|1090.3|1088.8|1090.3|1088.3|1090.5|1088.8|1090.3|1088.3|5
1649233910000|2022-04-06 08:31:50|1090.8|1087.8|1090.8|1088.8|1091|1088.8|1090.8|1087.8|0
1649233920000|2022-04-06 08:32:00|1091|1089|1091|1089|1091|1089|1091|1089|2
1649233930000|2022-04-06 08:32:10|||||||||4
1649233940000|2022-04-06 08:32:20||1089.3||1089.3||1089.3||1089.3|2
1649233960000|2022-04-06 08:32:40|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|0
1649233970000|2022-04-06 08:32:50|1090.5||1090.5||1090.5||1090.5||0
1649233980000|2022-04-06 08:33:00|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|2
1649233990000|2022-04-06 08:33:10|1090|1088.5|1090.5|1088.5|1090.5|1088.5|1090|1088.3|0
1649234000000|2022-04-06 08:33:20|1091|1089|1091|1089.3|1091|1089.3|1091|1089|0
1649234020000|2022-04-06 08:33:40|1090.8|1089|1090.8|1088.8|1090.8|1089|1090.8|1088.8|0
1649234030000|2022-04-06 08:33:50|1090.5|1088.5|1091|1088.8|1091|1089|1090.5|1088.5|0
1649234040000|2022-04-06 08:34:00|1090.8|1089|1090.5|1088.8|1090.8|1089|1090.5|1088.8|0
1649234050000|2022-04-06 08:34:10|1090.8|1089|1090.8|1089|1090.8|1089|1090.5|1089|0
1649234060000|2022-04-06 08:34:20|1091||1091||1091||1090.8||0
1649234070000|2022-04-06 08:34:30|1091.8|1089.3|1091.5|1089.5|1091.8|1089.5|1091.5|1089.3|0
1649234080000|2022-04-06 08:34:40|1091.8|1090|1091.8|1090|1092|1090.3|1091.8|1090|18
1649234090000|2022-04-06 08:34:50|1091.5|1089.8|1091.3|1089.5|1091.5|1089.8|1091.3|1089.5|2
1649234100000|2022-04-06 08:35:00|1091|1089.3|1092|1090.3|1092|1090.3|1090.8|1089.3|23
1649234110000|2022-04-06 08:35:10|1091.8|1090|1091.8|1090|1092|1090.5|1091.8|1089.8|4
1649234120000|2022-04-06 08:35:20|1092|1090.3|1092.5|1090.8|1092.5|1090.8|1092|1090.3|51
1649234130000|2022-04-06 08:35:30|1092.8|1091|1093.3|1091.5|1093.3|1091.5|1092.8|1091|0
1649234140000|2022-04-06 08:35:40|1093.5|1091.8|1093.5|1091.8|1093.8|1091.8|1093.5|1091.5|0
1649234150000|2022-04-06 08:35:50|1093.3||1093.8||1093.8||1093.3||0
1649234160000|2022-04-06 08:36:00|1093.5|1092|1093.5|1092|1093.8|1092|1093.5|1092|0
1649234170000|2022-04-06 08:36:10|1093|1091.5|1093|1091.3|1093.3|1091.5|1093|1091.3|0
1649234180000|2022-04-06 08:36:20||1091.5||1091||1091.5||1091|0
1649234190000|2022-04-06 08:36:30||1091.3||1091.3||1091.3||1091.3|0
1649234200000|2022-04-06 08:36:40|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|0
1649234220000|2022-04-06 08:37:00|1093|1091.3|1092.8|1090.8|1093|1091.3|1092.8|1090.8|0
1649234230000|2022-04-06 08:37:10||1091||1091.3||1091.3||1090.8|0
1649234240000|2022-04-06 08:37:20||1091||1091.3||1091.3||1090.8|0
1649234250000|2022-04-06 08:37:30|1092.5|1090.8|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|0
1649234260000|2022-04-06 08:37:40|1092.5|1090.8|1092.3|1090.8|1092.5|1090.8|1092.3|1090.8|0
1649234270000|2022-04-06 08:37:50|1092.5|1090.5|1092.5|1091|1092.5|1091|1092.5|1090.5|0
1649234280000|2022-04-06 08:38:00|1092.8|1090.8|1092.8|1091.3|1092.8|1091.3|1092.8|1090.8|7
1649234290000|2022-04-06 08:38:10|1093.3|1091.5|1093.3|1091.5|1093.5|1091.5|1093.3|1091.5|0
1649234300000|2022-04-06 08:38:20|1093|1091.3|1093.3|1091.5|1093.3|1091.5|1093|1091.3|0
1649234310000|2022-04-06 08:38:30|1093.5|1091.8|1093.3|1091.8|1093.8|1092|1093.3|1091.3|4
1649234320000|2022-04-06 08:38:40|1093.5|1091.5|1093.5|1091.8|1093.8|1091.8|1093.3|1091.5|21
1649234330000|2022-04-06 08:38:50|1093.8||1093.5||1093.8||1093.5||0
1649234340000|2022-04-06 08:39:00|1093.8||1093.8||1093.8||1093.8||0
1649234350000|2022-04-06 08:39:10||1092||1091.8||1092||1091.8|3
1649234360000|2022-04-06 08:39:20|1093.5|1092.5|1093|1091.3|1093.5|1092.5|1092.8|1091|2
1649234370000|2022-04-06 08:39:30|1092.8|1091|1092.8|1091|1093|1091.3|1092.5|1091|2
1649234380000|2022-04-06 08:39:40|1093|1091.3|1093|1091.3|1093|1091.3|1092.8|1091|0
1649234390000|2022-04-06 08:39:50|1092.8|1091.5|1092.8|1091|1092.8|1091.5|1092.8|1091|1
1649234400000|2022-04-06 08:40:00|1093|1090.8|1093|1091.3|1093|1091.3|1093|1090.8|0
1649234410000|2022-04-06 08:40:10|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|3
1649234420000|2022-04-06 08:40:20|1092.8|1090.5|1092.8|1090.5|1092.8|1090.5|1092.8|1090.3|0
1649234430000|2022-04-06 08:40:30|1093.3|1090.8|1092.5|1090|1093.3|1090.8|1092.5|1090|0
1649234440000|2022-04-06 08:40:40|1092.3|1089.8|1092.3|1089.8|1092.5|1089.8|1092.3|1089.8|0
1649234450000|2022-04-06 08:40:50||1090||1090||1090||1090|0
1649234460000|2022-04-06 08:41:00||1090.3||1090.3||1090.3||1090|1
1649234470000|2022-04-06 08:41:10||1090||1090||1090||1090|1
1649234480000|2022-04-06 08:41:20||1089.8||1089.8||1089.8||1089.8|0
1649234490000|2022-04-06 08:41:30|1091.8|1090|1091.8|1089.8|1091.8|1090|1091.8|1089.5|0
1649234500000|2022-04-06 08:41:40|1092|1090|1092.3|1090|1092.3|1090.3|1092|1090|0
1649234510000|2022-04-06 08:41:50|1092|1090.3|1092|1090|1092.3|1090.3|1092|1089.8|0
1649234530000|2022-04-06 08:42:10|1092.3|1090.3|1092.5|1090.8|1092.8|1090.8|1092.3|1090.3|0
1649234540000|2022-04-06 08:42:20|1093|1091|1093|1091|1093|1091|1093|1091|0
1649234550000|2022-04-06 08:42:30|1092.5|1090.3|1092.5|1090|1093|1090.5|1092.5|1090|3
1649234560000|2022-04-06 08:42:40|1092.3|1089.5|1092|1089.5|1092.3|1089.5|1092|1089.5|0
1649234570000|2022-04-06 08:42:50|1092.3|1089.8|1092|1089.5|1092.3|1089.8|1091.8|1089.5|0
1649234580000|2022-04-06 08:43:00|1091.8|1090|1092.3|1090|1092.3|1090|1091.8|1090|0
1649234590000|2022-04-06 08:43:10|1092.5|1090.3|1092.3|1090|1092.5|1090.3|1092.3|1090|0
1649234620000|2022-04-06 08:43:40|1092.5||1092.5||1092.5||1092.5||0
1649234630000|2022-04-06 08:43:50|1092.3||1092||1092.5||1092||0
1649234640000|2022-04-06 08:44:00|1091.8|1089.8|1091.3|1089.5|1091.8|1089.8|1091.3|1089.5|0
1649234650000|2022-04-06 08:44:10|1091.5|1088|1090.3|1088.3|1091.5|1088.3|1090.3|1088|3
1649234660000|2022-04-06 08:44:20|1090.5|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|0
1649234670000|2022-04-06 08:44:30|1090.5|1088.8|1090.3|1088.3|1090.5|1088.8|1090.3|1088.3|6
1649234680000|2022-04-06 08:44:40||1088.5||1088.5||1088.5||1088.5|1
1649234690000|2022-04-06 08:44:50|1090|1088.8|1090.8|1088.8|1090.8|1088.8|1090|1088.8|0
1649234700000|2022-04-06 08:45:00|1091|1089|1091|1089.3|1091|1089.3|1090.5|1089|0
1649234710000|2022-04-06 08:45:10|1091.3|1089|1091.5|1089.8|1091.8|1089.8|1091.3|1089|4
1649234720000|2022-04-06 08:45:20|1091.8|1090|1091.3|1089.5|1091.8|1090|1091.3|1089.5|0
1649234730000|2022-04-06 08:45:30|1091.5|1089.8|1092|1089.5|1092|1089.8|1091.5|1089.5|4
1649234740000|2022-04-06 08:45:40|1091.8|1089.8|1091.5|1089.5|1091.8|1090.3|1091.5|1089.5|0
1649234770000|2022-04-06 08:46:10||1089.8||1089.8||1089.8||1089.8|0
1649234780000|2022-04-06 08:46:20|1092|1090|1092|1090.3|1092|1090.5|1092|1090|1
1649234790000|2022-04-06 08:46:30|1091.8|1090|1092|1090|1092|1090|1091.8|1090|0
1649234800000|2022-04-06 08:46:40|1092.8|1090.3|1092.3|1090.3|1092.8|1090.5|1092.3|1090|0
1649234810000|2022-04-06 08:46:50|1092.5|1090.8|1092.5|1090.3|1092.8|1090.8|1092.3|1090.3|0
1649234830000|2022-04-06 08:47:10|1093|1090.8|1093.5|1091.3|1093.5|1091.3|1092.8|1090.5|1
1649234840000|2022-04-06 08:47:20|1093.3|1091.5|1093.3|1091.3|1093.3|1091.5|1092.8|1091|1
1649234850000|2022-04-06 08:47:30|1093|1091|1093|1091|1093.3|1091.3|1093|1091|3
1649234860000|2022-04-06 08:47:40|1093.3|1091.3|1093|1091|1093.3|1091.3|1093|1091|0
1649234870000|2022-04-06 08:47:50|1093.3|1090.8|1093.3|1091|1093.3|1091.3|1092.8|1090.8|0
1649234880000|2022-04-06 08:48:00|1092.5|1091.3|1093.3|1091.3|1093.3|1091.5|1092.5|1090.8|0
1649234890000|2022-04-06 08:48:10|1093|1091|1093.3|1091|1093.5|1091.5|1093|1091|0
1649234900000|2022-04-06 08:48:20|1093|1091.3|1093.3|1091|1093.3|1091.3|1092.8|1091|0
1649234910000|2022-04-06 08:48:30|1093.5|1091.3|1093.5|1091.8|1093.5|1091.8|1093.5|1091.3|3
1649234920000|2022-04-06 08:48:40||1092||1092||1092||1092|0
1649234930000|2022-04-06 08:48:50|1093.3|1091.8|1093.8|1092.3|1094|1092.3|1093.3|1091.8|3
1649234940000|2022-04-06 08:49:00|1094|1092.5|1094|1092.5|1094|1092.8|1094|1092.3|0
1649234950000|2022-04-06 08:49:10||1092.8||1092.8||1092.8||1092.5|0
1649234960000|2022-04-06 08:49:20|1094.8|1092.5|1094.5|1092.5|1094.8|1092.5|1094.5|1092.5|19
1649234970000|2022-04-06 08:49:30|1095|1093|1095.3|1093.3|1095.5|1093.5|1095|1093|0
1649234980000|2022-04-06 08:49:40|1095.5|1093.8|1094.8|1093|1095.5|1093.8|1094.8|1093|0
1649234990000|2022-04-06 08:49:50|1095|1092.5|1094.5|1092.5|1095|1092.5|1094.3|1092|0
1649235000000|2022-04-06 08:50:00|1094.8|1092.8|1094.8|1092.8|1094.8|1092.8|1094.8|1092.8|0
1649235010000|2022-04-06 08:50:10|1094.5|1093|1094.8|1093|1094.8|1093|1094.5|1093|0
1649235020000|2022-04-06 08:50:20||1093.3||1093.3||1093.3||1093.3|0
1649235030000|2022-04-06 08:50:30|1095|1093|1094.8|1093|1095|1093|1094.8|1093|0
1649235040000|2022-04-06 08:50:40|1095|1093.3|1095|1093.5|1095|1093.5|1095|1093.3|2
1649235050000|2022-04-06 08:50:50|1094.8|1093|1094.8|1093|1094.8|1093|1094.8|1093|0
1649235060000|2022-04-06 08:51:00|1095|1093.3|1094.8|1093.3|1095|1093.5|1094.8|1093|3
1649235070000|2022-04-06 08:51:10|1095.3|1093.8|1095.3|1093.5|1095.3|1093.8|1095.3|1093.5|2
1649235080000|2022-04-06 08:51:20|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.5|14
1649235090000|2022-04-06 08:51:30|1095.3|1093.5|1095|1093.3|1095.3|1093.5|1095|1093.3|12
1649235100000|2022-04-06 08:51:40|1094.8|1093|1094.8|1093|1094.8|1093|1094.8|1093|0
1649235120000|2022-04-06 08:52:00|1095|1093.3|1094.3|1092.5|1095.3|1093.5|1094.3|1092.5|9
1649235130000|2022-04-06 08:52:10|1095.3|1092.8|1094.8|1092.8|1095.3|1092.8|1094.8|1092.8|7
1649235140000|2022-04-06 08:52:20|1095|1092.5|1094.5|1092.5|1095|1092.5|1094.5|1092.5|0
1649235150000|2022-04-06 08:52:30|1094.8|1092.8|1094.8|1092.8|1094.8|1092.8|1094.5|1092.8|0
1649235160000|2022-04-06 08:52:40|1095|1093|1094.8|1092.8|1095|1093|1094.8|1092.8|2
1649235170000|2022-04-06 08:52:50|1095|1093|1095|1093|1095|1093.3|1095|1092.8|0
1649235180000|2022-04-06 08:53:00|1094.8|1093.3|1094.8|1093|1094.8|1093.3|1094.8|1093|0
1649235190000|2022-04-06 08:53:10|1094.5|1092.8|1094.5|1092.8|1094.8|1092.8|1094.5|1092.8|2
1649235200000|2022-04-06 08:53:20|1094.3||1094.3||1094.3||1094.3||1
1649235210000|2022-04-06 08:53:30|1094|1092|1094|1092|1094|1092.3|1094|1092|3
1649235220000|2022-04-06 08:53:40||1092.3||1092.3||1092.3||1092.3|0
1649235240000|2022-04-06 08:54:00|1093.8|1092|1093.5|1091.8|1094|1092|1093.5|1091.5|0
1649235250000|2022-04-06 08:54:10|1093.8|1091.5|1093.3|1091.5|1093.8|1091.5|1093.3|1091.5|0
1649235260000|2022-04-06 08:54:20|1094|1091.8|1093.8|1091.8|1094|1091.8|1093.5|1091.8|0
1649235270000|2022-04-06 08:54:30|1094|1092.3|1094|1092.3|1094.3|1092.5|1094|1092.3|2
1649235280000|2022-04-06 08:54:40|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|0
1649235290000|2022-04-06 08:54:50|1094||1093.5||1094||1093.5||0
1649235300000|2022-04-06 08:55:00|1093.8|1091.5|1093.5|1091.8|1093.8|1091.8|1093.5|1091.5|1
1649235310000|2022-04-06 08:55:10|1093|1091|1092.3|1090.3|1093|1091|1092.3|1090.3|1
1649235320000|2022-04-06 08:55:20|1092|1090|1093|1090.8|1093|1090.8|1092|1090|2
1649235330000|2022-04-06 08:55:30|1092.8|1091|1092.8|1090.8|1092.8|1091|1092.8|1090.5|0
1649235340000|2022-04-06 08:55:40|1093|1091|1092.3|1090|1093|1091|1092.3|1090|0
1649235350000|2022-04-06 08:55:50|1092.5|1090.5|1092.8|1091|1092.8|1091|1092.5|1090.5|3
1649235360000|2022-04-06 08:56:00|1093|1090.8|1092.8|1091|1093|1091|1092.5|1090.5|0
1649235370000|2022-04-06 08:56:10|1093|1090.8|1092.8|1090.8|1093|1091.3|1092.8|1090.8|0
1649235380000|2022-04-06 08:56:20|1093|1091|1092.3|1090|1093|1091|1092.3|1090|1
1649235390000|2022-04-06 08:56:30|1092|1090.5|1091.5|1089.8|1092.3|1090.5|1091.5|1089.8|1
1649235400000|2022-04-06 08:56:40|1091.8|1090|1092|1090.3|1092|1090.3|1091.8|1090|0
1649235410000|2022-04-06 08:56:50|1091.8|1090|1091.8|1090|1092|1090.3|1091.8|1090|0
1649235420000|2022-04-06 08:57:00|1091.5|1089.8|1091.5|1089.8|1091.8|1090|1091.3|1089.5|0
1649235430000|2022-04-06 08:57:10|1091.3|1089.5|1091.5|1089.5|1091.5|1089.5|1091.3|1089.3|1
1649235440000|2022-04-06 08:57:20|1091.8|1089.3|1091.5|1089.3|1091.8|1089.5|1091.5|1089.3|5
1649235450000|2022-04-06 08:57:30||1089.5||1089.3||1089.5||1089.3|0
1649235460000|2022-04-06 08:57:40||1089.5||1089.5||1089.5||1089.3|0
1649235470000|2022-04-06 08:57:50|1091.8|1089.8|1091.5|1089.8|1091.8|1089.8|1091.5|1089.8|0
1649235480000|2022-04-06 08:58:00|1091.8|1089.5|1091.5|1089.8|1091.8|1089.8|1091.5|1089.5|0
1649235490000|2022-04-06 08:58:10|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|3
1649235500000|2022-04-06 08:58:20|1091.5|1089.8|1092|1089.5|1092|1089.8|1091.5|1089.5|0
1649235510000|2022-04-06 08:58:30|1091.8||1092||1092||1091.8||0
1649235520000|2022-04-06 08:58:40|1091.8|1089.8|1091.8|1089.8|1092|1090|1091.8|1089.8|2
1649235530000|2022-04-06 08:58:50|1092|1090|1092.8|1090.5|1092.8|1090.5|1092|1090|0
1649235540000|2022-04-06 08:59:00|1092.5|1090.8|1092.8|1090.8|1092.8|1090.8|1092.5|1090.5|0
1649235550000|2022-04-06 08:59:10|1092.5|1091|1093|1090.8|1093|1091|1092.5|1090.8|0
1649235560000|2022-04-06 08:59:20|1092.8|1090.5|1092.8|1090.8|1092.8|1091|1092.3|1090.5|0
1649235570000|2022-04-06 08:59:30|1092.5||1092.8||1092.8||1092.5||0
1649235580000|2022-04-06 08:59:40|1092.5||1092.8||1092.8||1092.5||0
1649235590000|2022-04-06 08:59:50|1093||1092.8||1093||1092.5||1
1649235600000|2022-04-06 09:00:00|1093|1091|1093.3|1091|1093.3|1091|1093|1091|0
1649235610000|2022-04-06 09:00:10|1093.5|1091.8|1093.3|1091.5|1093.5|1091.8|1093.3|1091.3|0
1649235620000|2022-04-06 09:00:20|1093.5|1091.8|1093.3|1091.5|1093.5|1091.8|1093.3|1091.3|0
1649235630000|2022-04-06 09:00:30|1093.5||1093.5||1093.5||1093.3||0
1649235640000|2022-04-06 09:00:40|1093.3|1091.8|1093.5|1091.5|1093.5|1091.8|1093.3|1091.5|0
1649235650000|2022-04-06 09:00:50|1093.3|1091.3|1093.3|1091.3|1093.3|1091.3|1093.3|1091.3|0
1649235660000|2022-04-06 09:01:00|1093|1091|1093|1091|1093.3|1091|1093|1090.8|7
1649235670000|2022-04-06 09:01:10|1093.3|1091.3|1093.3|1091.3|1093.5|1091.3|1093|1091.3|0
1649235680000|2022-04-06 09:01:20|1092.8|1091.5|1092.5|1090.5|1092.8|1091.5|1092.5|1090.5|0
1649235690000|2022-04-06 09:01:30|1092.8|1090.8|1092.8|1090.5|1092.8|1090.8|1092.5|1090.5|1
1649235700000|2022-04-06 09:01:40|1092.3|1090.8|1092.3|1090.3|1092.3|1090.8|1092.3|1090|0
1649235710000|2022-04-06 09:01:50|1092|1090|1092|1090|1092|1090|1092|1090|0
1649235720000|2022-04-06 09:02:00|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1092|1090.3|0
1649235730000|2022-04-06 09:02:10|1092|1090|1092|1090|1092|1090|1092|1090|0
1649235740000|2022-04-06 09:02:20|1092.3|1090.3|1092|1090.3|1092.3|1090.3|1092|1090|1
1649235750000|2022-04-06 09:02:30|1092.3|1091|1092|1090|1092.3|1091|1092|1090|3
1649235760000|2022-04-06 09:02:40|1092.3|1090.5|1092.3|1090.3|1092.3|1090.5|1092|1090|2
1649235770000|2022-04-06 09:02:50|1092||1092.3||1092.3||1092||0
1649235780000|2022-04-06 09:03:00|1092.5||1092.3||1092.5||1092.3||0
1649235820000|2022-04-06 09:03:40|1092|1090|1092.3|1089.8|1092.3|1090.3|1092|1089.8|16
1649235830000|2022-04-06 09:03:50|1092|1090|1091.5|1089.5|1092|1090.3|1091.5|1089.5|0
1649235840000|2022-04-06 09:04:00|1091.3|1089.8|1092.5|1090.3|1092.5|1090.5|1091.3|1089.8|7
1649235850000|2022-04-06 09:04:10|1092.3|1090.5|1092.5|1090.3|1092.5|1090.5|1092.3|1090|0
1649235860000|2022-04-06 09:04:20|1092.3|1090.5|1092.3|1090.3|1092.5|1090.5|1092|1090.3|1
1649235870000|2022-04-06 09:04:30|1092.5|1090.8|1092|1090.3|1092.5|1090.8|1091.8|1090|0
1649235890000|2022-04-06 09:04:50|1091.8|1090|1091.5|1089.8|1091.8|1090|1091.5|1089.5|2
1649235900000|2022-04-06 09:05:00|1092.5|1089.5|1092.3|1090.3|1092.8|1090.5|1092|1089.5|4
1649235910000|2022-04-06 09:05:10|1092|1090|1091.5|1089.8|1092|1090.3|1091.5|1089.8|0
1649235920000|2022-04-06 09:05:20|1091.8|1090|1091.5|1089.8|1091.8|1090.3|1091.5|1089.5|0
1649235930000|2022-04-06 09:05:30|1091.3|1089.5|1091.5|1089.8|1091.5|1089.8|1091.3|1089.5|0
1649235950000|2022-04-06 09:05:50|1091.8||1091.5||1091.8||1091.5||0
1649235960000|2022-04-06 09:06:00|1091.8|1090|1091.3|1089.5|1091.8|1090|1091.3|1089.5|1
1649235970000|2022-04-06 09:06:10|1094.3|1089.8|1094.5|1092.8|1094.8|1093|1094.3|1089.8|133
1649235980000|2022-04-06 09:06:20||1093||1092.8||1093||1092.8|2
1649235990000|2022-04-06 09:06:30|1094.3|1092.5|1094.5|1092.8|1094.5|1092.8|1094.3|1092.5|0
1649236000000|2022-04-06 09:06:40|1094.3|1092.5|1094.8|1092.8|1094.8|1092.8|1094|1092.5|17
1649236010000|2022-04-06 09:06:50||1093||1092.8||1093||1092.8|0
1649236020000|2022-04-06 09:07:00|1094.5|1092.5|1094|1092.5|1094.5|1092.5|1094|1092.5|0
1649236030000|2022-04-06 09:07:10|1094.3|1092.3|1094.3|1092.3|1094.5|1092.3|1094|1092.3|5
1649236040000|2022-04-06 09:07:20|1094.5|1092.5|1094.5|1092.5|1094.5|1092.8|1094.3|1092.5|10
1649236050000|2022-04-06 09:07:30|1094.8|1092.8|1094.5|1092.5|1094.8|1093|1094.3|1092.5|2
1649236060000|2022-04-06 09:07:40|1094.3|1092|1094|1092|1094.5|1092.3|1094|1092|1
1649236070000|2022-04-06 09:07:50|1094.3|1092.3|1094.3|1092.3|1094.3|1092.5|1094.3|1092.3|0
1649236080000|2022-04-06 09:08:00|1094|1092.5|1094.3|1092.5|1094.3|1092.5|1094|1092.3|2
1649236090000|2022-04-06 09:08:10|1094.5|1092.8|1094.5|1092.5|1094.8|1092.8|1094.5|1092.5|1
1649236100000|2022-04-06 09:08:20|1094.8|1093.3|1094.3|1092.5|1094.8|1093.3|1094.3|1092.3|0
1649236110000|2022-04-06 09:08:30|1094.5|1093.3|1094.5|1092.5|1094.5|1093.3|1094.3|1092.5|4
1649236120000|2022-04-06 09:08:40|1094|1092.8|1094.3|1092.5|1094.5|1092.8|1094|1092.5|0
1649236130000|2022-04-06 09:08:50|1094.5||1094.5||1094.5||1094.5||0
1649236140000|2022-04-06 09:09:00||1092.8||1092.8||1092.8||1092.8|0
1649236150000|2022-04-06 09:09:10|1094.3|1092.5|1094.5|1092.5|1094.5|1092.8|1094.3|1092.5|8
1649236160000|2022-04-06 09:09:20||1092.8||1092.8||1092.8||1092.8|0
1649236170000|2022-04-06 09:09:30||1093||1093||1093||1093|1
1649236180000|2022-04-06 09:09:40|1094.3|1092.5|1094.5|1092.5|1094.5|1092.5|1094.3|1092.5|1
1649236190000|2022-04-06 09:09:50||1092.8||1092.8||1092.8||1092.8|0
1649236200000|2022-04-06 09:10:00|1094.3|1092.5|1093.8|1092.3|1094.3|1092.5|1093.8|1092|0
1649236210000|2022-04-06 09:10:10|1093.5|1091.8|1093|1091.3|1093.5|1092|1093|1091.3|0
1649236220000|2022-04-06 09:10:20|1093.3|1091.5|1093.5|1091.8|1093.5|1091.8|1093|1091.3|0
1649236230000|2022-04-06 09:10:30|1093.3|1091.5|1093.8|1092|1093.8|1092|1093.3|1091.5|0
1649236240000|2022-04-06 09:10:40|1093.5|1091.8|1093.3|1091.5|1093.5|1091.8|1093.3|1091.5|0
1649236260000|2022-04-06 09:11:00|1093|1091.3|1093.3|1091.5|1093.5|1091.8|1093|1091.3|32
1649236270000|2022-04-06 09:11:10|1093.5|1091|1092.5|1091|1093.5|1091.5|1092.5|1091|4
1649236280000|2022-04-06 09:11:20|1093|1091.3|1093.5|1091.8|1093.5|1091.8|1093|1091.3|3
1649236290000|2022-04-06 09:11:30|1093.3|1091.5|1094|1092.3|1094.3|1092.3|1093.3|1091.5|0
1649236300000|2022-04-06 09:11:40|1093.8|1091.8|1093.5|1091.3|1094|1091.8|1093.3|1091.3|0
1649236310000|2022-04-06 09:11:50|1093.3|1091.5|1093.5|1091.3|1093.5|1091.5|1093.3|1091.3|1
1649236320000|2022-04-06 09:12:00|1093.8|1091.5|1093.8|1091.5|1093.8|1091.8|1093.5|1091.5|0
1649236330000|2022-04-06 09:12:10|1093.5|1092|1093.8|1091.8|1093.8|1092|1093.5|1091.5|0
1649236340000|2022-04-06 09:12:20|1093.5|1091.5|1093.3|1091.3|1093.5|1091.5|1093.3|1091.3|5
1649236350000|2022-04-06 09:12:30||1091.5||1091.5||1091.5||1091.5|0
1649236370000|2022-04-06 09:12:50|1092.8|1090.8|1092.5|1090.8|1092.8|1091|1092.5|1090.3|3
1649236380000|2022-04-06 09:13:00|1092.8|1091|1092.5|1090.5|1092.8|1091|1092.5|1090.5|0
1649236390000|2022-04-06 09:13:10||1090.8||1090.5||1090.8||1090.5|0
1649236400000|2022-04-06 09:13:20|1092.8|1090.8|1092.5|1090.5|1092.8|1090.8|1092.5|1090.5|0
1649236410000|2022-04-06 09:13:30|1092|1090|1092|1090|1092.3|1090|1092|1089.8|0
1649236420000|2022-04-06 09:13:40|1091.8|1089.8|1091.8|1090|1091.8|1090|1091.5|1089.8|0
1649236430000|2022-04-06 09:13:50|1092|1090.3|1092|1090.3|1092|1090.3|1091.8|1090|0
1649236440000|2022-04-06 09:14:00|1092.5|1090|1092.3|1090.3|1092.5|1090.8|1092.3|1090|2
1649236450000|2022-04-06 09:14:10|1092.5|1090.5|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|2
1649236460000|2022-04-06 09:14:20|1092.8|1091|1092.8|1091.3|1093|1091.3|1092.8|1091|0
1649236470000|2022-04-06 09:14:30|1093|1091|1093|1091.3|1093|1091.3|1093|1091|0
1649236480000|2022-04-06 09:14:40|1093.3|1091.5|1093|1091.5|1093.3|1091.5|1093|1091.5|1
1649236490000|2022-04-06 09:14:50|1092.8|1091.3|1092.8|1091|1093|1091.3|1092.8|1091|3
1649236500000|2022-04-06 09:15:00|1092.5|1090.8|1092.8|1091|1092.8|1091|1092.5|1090.8|0
1649236510000|2022-04-06 09:15:10|1092.5|1090.8|1092.8|1090.8|1092.8|1091|1092.5|1090.8|0
1649236520000|2022-04-06 09:15:20|1092.5|1091|1092.3|1090.3|1092.5|1091|1092.3|1090.3|0
1649236530000|2022-04-06 09:15:30||1090.8||1090.5||1090.8||1090.5|0
1649236540000|2022-04-06 09:15:40|1092.5|1090.8|1092.3|1090.8|1092.5|1091|1092.3|1090.8|0
1649236550000|2022-04-06 09:15:50|1092|1090.5|1092|1090.3|1092|1090.5|1092|1090.3|0
1649236560000|2022-04-06 09:16:00|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|0
1649236570000|2022-04-06 09:16:10|1092|1090.3|1092|1090.3|1092.3|1090.3|1092|1090.3|0
1649236580000|2022-04-06 09:16:20|1091.8|1090|1091.5|1089.8|1091.8|1090|1091.3|1089.5|1
1649236590000|2022-04-06 09:16:30|1091.3|1089.5|1091|1089|1091.5|1089.5|1091|1089|0
1649236600000|2022-04-06 09:16:40|1090.8|1089.3|1090.8|1089|1090.8|1089.3|1090.8|1089|0
1649236610000|2022-04-06 09:16:50|1090.5|1088.8|1090.5|1088.5|1090.8|1089|1090.5|1088.5|5
1649236620000|2022-04-06 09:17:00|1090.3|1088.3|1090|1088.3|1090.3|1088.3|1090|1088.3|0
1649236630000|2022-04-06 09:17:10|1090.3|1088.5|1090.3|1088.5|1090.8|1088.8|1090.3|1088.5|2
1649236640000|2022-04-06 09:17:20|1090.5|1088.8|1090.8|1089|1090.8|1089|1090.3|1088.5|2
1649236650000|2022-04-06 09:17:30|1091|1089.5|1090.8|1089.3|1091|1089.5|1090.5|1088.8|1
1649236660000|2022-04-06 09:17:40|1091|1089|1091|1089|1091.3|1089.8|1090.8|1088.8|18
1649236670000|2022-04-06 09:17:50|1090.8|1089.3|1090.5|1088.8|1090.8|1089.3|1090.5|1088.5|1
1649236680000|2022-04-06 09:18:00|1090.8|1089|1090.5|1088.5|1091|1089|1090.5|1088.5|0
1649236690000|2022-04-06 09:18:10|1090.3|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|7
1649236700000|2022-04-06 09:18:20|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|0
1649236710000|2022-04-06 09:18:30|1090.8|1089|1091|1089|1091.3|1089.3|1090.8|1089|0
1649236720000|2022-04-06 09:18:40|1091.3|1089.3|1091|1089|1091.3|1089.5|1091|1089|0
1649236730000|2022-04-06 09:18:50|1091.3|1089.3|1091|1089|1091.3|1089.3|1090.8|1089|0
1649236740000|2022-04-06 09:19:00|1090.8|1089.3|1091|1089.3|1091.3|1089.3|1090.8|1089|0
1649236750000|2022-04-06 09:19:10|1091.3|1089|1091|1089.3|1091.3|1089.3|1091|1089|5
1649236760000|2022-04-06 09:19:20|1090.5|1089|1090.5|1088.8|1090.8|1089|1090.3|1088.8|5
1649236770000|2022-04-06 09:19:30|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|3
1649236780000|2022-04-06 09:19:40|1090.8|1089|1090.8|1089.3|1090.8|1089.3|1090.8|1089|8
1649236790000|2022-04-06 09:19:50|1090.5|1089.5|1090.5|1089|1090.5|1089.5|1090.5|1089|9
1649236800000|2022-04-06 09:20:00|1090.8|1089.3|1092|1090|1092|1090|1090.8|1089.3|2
1649236810000|2022-04-06 09:20:10|1092.3|1090.3|1092.3|1090.5|1092.3|1090.5|1092.3|1090|0
1649236820000|2022-04-06 09:20:20|1092.5|1090.8|1092.5|1090.8|1093|1091.3|1092.5|1090.8|1
1649236830000|2022-04-06 09:20:30|1092.8|1091|1092.8|1091.3|1092.8|1091.3|1092.5|1090.8|3
1649236840000|2022-04-06 09:20:40||1091||1091||1091||1091|8
1649236850000|2022-04-06 09:20:50|1093|1091.3|1092.8|1091.3|1093|1091.3|1092.8|1090.8|18
1649236860000|2022-04-06 09:21:00|1093|1090.8|1092.5|1090.8|1093|1091|1092.5|1090.8|0
1649236870000|2022-04-06 09:21:10|1092.8|1091|1092.5|1090.8|1092.8|1091|1092.5|1090.8|0
1649236880000|2022-04-06 09:21:20|1092.8|1091|1092.5|1091|1092.8|1091|1092.3|1090.8|0
1649236890000|2022-04-06 09:21:30|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1649236900000|2022-04-06 09:21:40|1092.5|1091|1092.5|1091|1092.5|1091|1092.3|1090.8|1
1649236910000|2022-04-06 09:21:50|1092.8|1091.3|1092.8|1091|1093|1091.3|1092.8|1091|0
1649236920000|2022-04-06 09:22:00|1093|1091.3|1092.5|1091|1093|1091.3|1092.5|1091|0
1649236930000|2022-04-06 09:22:10|1092.8||1092.5||1092.8||1092.5||0
1649236940000|2022-04-06 09:22:20|1092|1090.3|1092|1090.3|1092|1090.3|1092|1090.3|1
1649236950000|2022-04-06 09:22:30|1092.3||1092.3||1092.3||1092||6
1649236960000|2022-04-06 09:22:40|1092|1090.5|1092.3|1090.3|1092.3|1090.5|1092|1090.3|12
1649236980000|2022-04-06 09:23:00|1092||1092||1092.3||1092||0
1649236990000|2022-04-06 09:23:10|1091.8|1090|1092|1090|1092|1090|1091.8|1090|0
1649237000000|2022-04-06 09:23:20|1091.8|1090.3|1092.3|1090.5|1092.3|1090.5|1091.8|1090.3|1
1649237010000|2022-04-06 09:23:30|1092.8|1090|1092.8|1090.8|1092.8|1090.8|1092.8|1090|15
1649237020000|2022-04-06 09:23:40|1093|1091|1092.8|1091|1093|1091.3|1092.8|1091|0
1649237030000|2022-04-06 09:23:50|1093|1091.3|1093|1091.3|1093|1091.3|1092.8|1091.3|0
1649237040000|2022-04-06 09:24:00|1093.5|1091|1093.5|1091.5|1093.5|1091.8|1093.5|1091|2
1649237050000|2022-04-06 09:24:10|1093.8|1092|1093.8|1092.3|1094|1092.3|1093.8|1092|1
1649237060000|2022-04-06 09:24:20|1094|1092|1094.3|1092.3|1094.3|1092.5|1093.8|1092|15
1649237070000|2022-04-06 09:24:30|1094|1092.5|1094.5|1092.8|1094.8|1092.8|1094|1092.3|26
1649237080000|2022-04-06 09:24:40|1094.8|1092.5|1094.3|1092.5|1094.8|1092.5|1094.3|1092.5|0
1649237090000|2022-04-06 09:24:50|1094.5|1092.8|1094.8|1092.8|1094.8|1092.8|1094.3|1092.5|0
1649237100000|2022-04-06 09:25:00|1094.5|1092.5|1095|1093.3|1095|1093.3|1094.5|1092.5|0
1649237110000|2022-04-06 09:25:10|1094.8|1092.8|1094.8|1093.3|1094.8|1093.3|1094.8|1092.8|0
1649237120000|2022-04-06 09:25:20|1094.5|1092.8|1094.8|1093|1094.8|1093|1094.5|1092.8|0
1649237130000|2022-04-06 09:25:30|1095.3|1093.3|1095.3|1093.3|1095.3|1093.3|1095.3|1093.3|1
1649237140000|2022-04-06 09:25:40|1095.8|1094.3|1095.8|1093.5|1095.8|1094.3|1095.8|1093.5|10
1649237150000|2022-04-06 09:25:50|1095.5|1093.3|1095.5|1093.5|1095.5|1093.5|1095.3|1093|6
1649237160000|2022-04-06 09:26:00|1095.8|1093.8|1095.8|1093.5|1095.8|1093.8|1095.8|1093.5|0
1649237170000|2022-04-06 09:26:10||1093.8||1093.8||1093.8||1093.8|0
1649237180000|2022-04-06 09:26:20||1094||1094||1094||1094|0
1649237190000|2022-04-06 09:26:30||1093.8||1094.3||1094.3||1093.8|2
1649237200000|2022-04-06 09:26:40|1095.5||1095.5||1095.5||1095.5||1
1649237210000|2022-04-06 09:26:50||1094||1094||1094||1094|1
1649237220000|2022-04-06 09:27:00|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1
1649237230000|2022-04-06 09:27:10||1094||1094||1094||1094|5
1649237240000|2022-04-06 09:27:20|1095.5||1095.5||1095.5||1095.5||12
1649237250000|2022-04-06 09:27:30|1095.8||1095.5||1095.8||1095.5||2
1649237260000|2022-04-06 09:27:40|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|10
1649237280000|2022-04-06 09:28:00|1095.5|1094|1095.8|1094.3|1095.8|1094.3|1095.5|1094|2
1649237290000|2022-04-06 09:28:10||1094||1094||1094||1094|4
1649237300000|2022-04-06 09:28:20|1095.5|1094.3|1095.8|1094|1095.8|1094.5|1095.5|1094|7
1649237310000|2022-04-06 09:28:30||1094.3||1094.3||1094.5||1094.3|0
1649237320000|2022-04-06 09:28:40|1095.5|1094|1095.8|1094|1095.8|1094.3|1095.5|1094|3
1649237330000|2022-04-06 09:28:50|1095.5|1094.3|1095.8|1094.3|1095.8|1094.3|1095.5|1094|6
1649237340000|2022-04-06 09:29:00||1094||1094||1094.3||1094|5
1649237350000|2022-04-06 09:29:10|1095.5|1093.8|1095.5|1093.8|1095.8|1093.8|1095.5|1093.8|0
1649237360000|2022-04-06 09:29:20|1095.3||1095.5||1095.8||1095.3||0
1649237370000|2022-04-06 09:29:30|1095.3|1094|1095.8|1094|1095.8|1094|1095.3|1094|3
1649237380000|2022-04-06 09:29:40|1096|1094.8|1096.3|1094.8|1096.3|1094.8|1096|1094.8|20
1649237390000|2022-04-06 09:29:50|1096.5|1095|1096.8|1094.8|1096.8|1095|1096.5|1094.8|5
1649237400000|2022-04-06 09:30:00||1095||1095||1095||1094.8|0
1649237410000|2022-04-06 09:30:10|1097|1095.3|1097|1095.5|1097|1095.5|1097|1095|1
1649237420000|2022-04-06 09:30:20||1095.3||1095.5||1095.5||1095.3|1
1649237430000|2022-04-06 09:30:30|1096.8|1095.3|1096.8|1095.3|1097|1095.5|1096.8|1095.3|0
1649237440000|2022-04-06 09:30:40|1097|1095.5|1097.5|1095.8|1098|1096|1097|1095.5|8
1649237450000|2022-04-06 09:30:50|1097.3|1095.5|1097.3|1095.8|1097.5|1095.8|1097.3|1095.5|0
1649237460000|2022-04-06 09:31:00|1097.5|1095.5|1098|1096.5|1098.3|1096.5|1097.5|1095.5|1
1649237470000|2022-04-06 09:31:10|1098.3|1096.8|1098.8|1097.3|1099|1097.3|1098.3|1096.8|10
1649237480000|2022-04-06 09:31:20|1099|1097.5|1099|1097.3|1099.3|1098|1098.8|1097.3|11
1649237490000|2022-04-06 09:31:30|1098.8|1097.5|1099.3|1097.5|1099.3|1097.5|1098.8|1097.3|1
1649237500000|2022-04-06 09:31:40|1099.5|1097.8|1100.5|1099.3|1100.5|1099.3|1099.5|1097.8|2
1649237510000|2022-04-06 09:31:50||1099||1099.3||1099.3||1099|11
1649237520000|2022-04-06 09:32:00|1100.8||1100.8||1100.8||1100.8||10
1649237530000|2022-04-06 09:32:10|1101|1099.5|1100.8|1099.5|1101|1099.5|1100.8|1099.3|6
1649237540000|2022-04-06 09:32:20|1101||1100.8||1101||1100.8||6
1649237550000|2022-04-06 09:32:30|1101|1099.8|1101.5|1100.3|1101.5|1100.3|1101|1099.5|2
1649237560000|2022-04-06 09:32:40|1101.3|1099.8|1101.3|1099.8|1101.5|1099.8|1101.3|1099.8|4
1649237570000|2022-04-06 09:32:50|1101.5||1101.3||1101.5||1101.3||0
1649237590000|2022-04-06 09:33:10|1101|1099.5|1100.8|1098.8|1101|1099.5|1100.8|1098.8|2
1649237600000|2022-04-06 09:33:20|1100.5|1099|1101|1098.8|1101.3|1099.3|1100.5|1098.8|1
1649237610000|2022-04-06 09:33:30||1099||1099.3||1099.3||1099|0
1649237620000|2022-04-06 09:33:40|1100.8|1099|1100.8|1098.8|1101.3|1100|1100.8|1098.8|10
1649237630000|2022-04-06 09:33:50|1100.3|1098.3|1100.8|1098.8|1101|1099|1100.3|1098.3|0
1649237640000|2022-04-06 09:34:00|1101|1099|1101|1099|1101.3|1099.3|1101|1099|0
1649237650000|2022-04-06 09:34:10|1101.3|1099.3|1101.5|1100|1101.5|1100|1101.3|1099.3|0
1649237660000|2022-04-06 09:34:20||1100.3||1100.3||1100.3||1100.3|1
1649237670000|2022-04-06 09:34:30||1099.8||1100||1100||1099.5|2
1649237680000|2022-04-06 09:34:40|1102.3|1099.8|1102.5|1100.3|1103|1101|1102|1099.8|5
1649237690000|2022-04-06 09:34:50|1103|1100.8|1102.3|1100.3|1103|1101|1102.3|1100.3|0
1649237700000|2022-04-06 09:35:00|1102|1100.5|1103.3|1101.3|1103.3|1101.8|1102|1100.3|3
1649237710000|2022-04-06 09:35:10|1103.5|1100.5|1102.3|1100.3|1103.5|1100.8|1102|1100.3|0
1649237720000|2022-04-06 09:35:20|1102.5|1100.5|1102|1100.3|1102.5|1100.5|1102|1100|0
1649237730000|2022-04-06 09:35:30|1102.3|1100.5|1101.8|1100.3|1102.3|1100.5|1101.5|1100.3|1
1649237740000|2022-04-06 09:35:40|1101.5|1100|1101.5|1100|1101.8|1100.3|1101|1099.8|8
1649237750000|2022-04-06 09:35:50|1101.8|1100.3|1101.5|1100.3|1102.3|1100.5|1101.5|1100|12
1649237760000|2022-04-06 09:36:00||1100||1100.3||1100.3||1100|1
1649237770000|2022-04-06 09:36:10|||||||||2
1649237790000|2022-04-06 09:36:30|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|8
1649237800000|2022-04-06 09:36:40||1100.3||1100.5||1100.5||1100.3|0
1649237810000|2022-04-06 09:36:50||1100.3||1100.5||1100.5||1100.3|0
1649237820000|2022-04-06 09:37:00||1100.8||1100.8||1100.8||1100.8|1
1649237870000|2022-04-06 09:37:50|1102.3||1102.3||1102.3||1102.3||1
1649237880000|2022-04-06 09:38:00|1102.5||1102.8||1102.8||1102.5||0
1649237890000|2022-04-06 09:38:10|1102.5||1102.3||1102.5||1102.3||3
1649237900000|2022-04-06 09:38:20|1102||1102||1102.3||1102||8
1649237910000|2022-04-06 09:38:30|1102.3||1102.3||1102.3||1102||1
1649237920000|2022-04-06 09:38:40|1102||1102.3||1102.3||1102||50
1649237930000|2022-04-06 09:38:50|1102||1102.3||1102.3||1102||1
1649237940000|2022-04-06 09:39:00|1102||1102||1102.3||1102||0
1649237950000|2022-04-06 09:39:10|1102.3|1101|1103|1101.3|1103.3|1101.5|1102.3|1101|10
1649237960000|2022-04-06 09:39:20|1102.8|1101|1103|1101.3|1103|1101.3|1102.8|1100.8|0
1649237970000|2022-04-06 09:39:30|1102.8||1103||1103||1102.8||3
1649237980000|2022-04-06 09:39:40|1102.5|1101.5|1103|1101.5|1103|1101.5|1102.5|1101.5|1
1649237990000|2022-04-06 09:39:50|1103.8|1101.8|1103.8|1102.3|1103.8|1102.3|1103.8|1101.8|1
1649238000000|2022-04-06 09:40:00|1104|1102.5|1104|1102.3|1104|1102.5|1103.8|1102.3|2
1649238020000|2022-04-06 09:40:20|1103.8|1102.5|1104|1102.5|1104|1102.5|1103.8|1102.5|0
1649238030000|2022-04-06 09:40:30|1103.8||1104||1104||1103.8||1
1649238040000|2022-04-06 09:40:40|1103.5|1101.8|1103.8|1101.8|1103.8|1101.8|1103.5|1101.8|6
1649238050000|2022-04-06 09:40:50|1104|1102|1103.8|1102|1104|1102.5|1103.8|1102|0
1649238060000|2022-04-06 09:41:00|1104|1102.5|1104|1102.5|1104|1102.5|1103.8|1102.5|0
1649238070000|2022-04-06 09:41:10||1102.8||1102.5||1102.8||1102.5|2
1649238080000|2022-04-06 09:41:20|1103.5|1102|1103.5|1101.8|1103.5|1102|1103.5|1101.8|2
1649238090000|2022-04-06 09:41:30|1103.8||1103.5||1103.8||1103.5||0
1649238100000|2022-04-06 09:41:40|1103.3||1103.3||1103.3||1103||0
1649238110000|2022-04-06 09:41:50|1103||1103.3||1103.3||1103||0
1649238120000|2022-04-06 09:42:00|1103.5|1102|1103.3|1101.8|1103.5|1102|1103.3|1101.8|0
1649238130000|2022-04-06 09:42:10|1103||1103.3||1103.5||1103||46
1649238140000|2022-04-06 09:42:20|1103.5|1101.3|1103|1101.3|1103.5|1101.3|1103|1101.3|8
1649238150000|2022-04-06 09:42:30|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1103.3|1101.3|0
1649238160000|2022-04-06 09:42:40|1103|1101.3|1103.3|1101.8|1103.5|1102|1103|1101.3|1
1649238170000|2022-04-06 09:42:50|1103|1101.5|1103|1101.5|1103|1101.5|1102.8|1101.5|8
1649238180000|2022-04-06 09:43:00|1103.3|1101.8|1103.8|1101.8|1104.3|1102.3|1103|1101.5|1
1649238190000|2022-04-06 09:43:10|1103.3|1101.5|1103.3|1101.5|1103.5|1101.8|1103|1101.3|10
1649238200000|2022-04-06 09:43:20|1102.8|1101.8|1103.3|1101.8|1103.3|1101.8|1102.8|1101.5|4
1649238210000|2022-04-06 09:43:30|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|4
1649238220000|2022-04-06 09:43:40|1102.8||1103||1103||1102.8||1
1649238230000|2022-04-06 09:43:50|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1
1649238240000|2022-04-06 09:44:00|1103|1101.5|1102.8|1101.3|1103|1101.5|1102.5|1101.3|4
1649238260000|2022-04-06 09:44:20|1102.5|1101|1102.5|1101|1102.8|1101.3|1102.3|1101|9
1649238270000|2022-04-06 09:44:30|1102.8|1101.3|1102.5|1101|1102.8|1101.3|1102.5|1101|2
1649238280000|2022-04-06 09:44:40|1102.3|1100.8|1102.3|1100.5|1102.3|1101|1102|1100.5|26
1649238290000|2022-04-06 09:44:50|1102|1100|1101.8|1100|1102|1100.3|1101.8|1099.8|1
1649238300000|2022-04-06 09:45:00|1101.5|1100.3|1102.8|1101.3|1102.8|1101.3|1101.5|1100|1
1649238310000|2022-04-06 09:45:10|1103|1101.5|1101.5|1100|1103.3|1101.5|1101.5|1099.8|12
1649238320000|2022-04-06 09:45:20|1101.8|1100.3|1101.5|1100.3|1101.8|1100.5|1101.5|1099.8|4
1649238330000|2022-04-06 09:45:30|1101.8|1100|1101.8|1100.3|1101.8|1100.3|1101.8|1100|8
1649238340000|2022-04-06 09:45:40|1102|1100.8|1102.3|1100.8|1102.5|1100.8|1102|1100.8|4
1649238350000|2022-04-06 09:45:50|1102.5|1101.3|1103|1101.3|1103|1101.3|1102.5|1101|2
1649238360000|2022-04-06 09:46:00|1103.3|1100.8|1103|1101.5|1103.3|1101.8|1102.8|1100.8|1
1649238370000|2022-04-06 09:46:10|1103.3|1101.8|1102.5|1101|1103.5|1101.8|1102.5|1101|1
1649238380000|2022-04-06 09:46:20|1102.8|1101.3|1103|1101.3|1103|1101.5|1102.5|1101|0
1649238390000|2022-04-06 09:46:30|1102.5|1101.5|1102.8|1101.5|1102.8|1101.5|1102.5|1101.5|2
1649238400000|2022-04-06 09:46:40|1103|1101|1103|1101.8|1103|1101.8|1102.8|1101|6
1649238410000|2022-04-06 09:46:50|1102.8|1101.3|1103|1101.3|1103|1101.5|1102.8|1101|13
1649238420000|2022-04-06 09:47:00|1102.8|1101|1102.8|1101.5|1103|1101.5|1102.8|1101|14
1649238430000|2022-04-06 09:47:10|1102.5|1101.3|1102.3|1100.3|1102.5|1101.5|1102.3|1100|30
1649238440000|2022-04-06 09:47:20|1102|1100|1101.3|1099.5|1102|1100.3|1101.3|1099.5|5
1649238450000|2022-04-06 09:47:30|1102|1099.8|1102|1099.8|1102|1099.8|1102|1099.8|3
1649238460000|2022-04-06 09:47:40|1101.8|1100|1101.8|1099.8|1102.3|1100|1101.5|1099.8|1
1649238470000|2022-04-06 09:47:50|1101.5||1101.5||1101.8||1101.5||0
1649238480000|2022-04-06 09:48:00|1101.8|1099.5|1102.5|1100|1102.5|1100|1101.8|1099.5|3
1649238490000|2022-04-06 09:48:10|1102.8|1100.5|1102.8|1100.8|1102.8|1101|1102.8|1100.5|0
1649238500000|2022-04-06 09:48:20|1102.5|1100.5|1102.8|1100.8|1102.8|1100.8|1102.5|1100.5|0
1649238510000|2022-04-06 09:48:30|1102.5|1100.5|1102.5|1100.5|1102.5|1100.5|1102.5|1100.5|0
1649238520000|2022-04-06 09:48:40|1102.3||1102.5||1102.5||1102.3||0
1649238530000|2022-04-06 09:48:50|1102.3|1100.8|1103|1101|1103|1101|1102.3|1100.8|0
1649238540000|2022-04-06 09:49:00|1102.8|1100.8|1103.3|1101.5|1103.3|1101.5|1102.8|1100.8|0
1649238550000|2022-04-06 09:49:10|1103.5||1103.5||1103.5||1103.5||0
1649238560000|2022-04-06 09:49:20|1103.3|1102|1103.5|1102|1103.5|1102|1103|1102|0
1649238570000|2022-04-06 09:49:30|1103.8||1103.8||1103.8||1103.8||0
1649238580000|2022-04-06 09:49:40|1103.5|1101|1102.5|1100.5|1103.5|1101|1102.5|1100.5|1
1649238590000|2022-04-06 09:49:50|1102.8|1100.3|1103|1100.8|1103|1100.8|1102.8|1100.3|1
1649238600000|2022-04-06 09:50:00|1102.8||1103||1103||1102.8||0
1649238610000|2022-04-06 09:50:10|1103.5|1101.5|1103.8|1101.8|1103.8|1101.8|1103.5|1101.5|1
1649238620000|2022-04-06 09:50:20|1103.5|1101.5|1103|1101.3|1103.8|1101.8|1103|1101|3
1649238630000|2022-04-06 09:50:30|1102.8|1100.8|1102.5|1100.8|1102.8|1100.8|1102.5|1100.8|1
1649238640000|2022-04-06 09:50:40|1102.3|1100.3|1102.8|1101.3|1103|1101.3|1102.3|1100.3|1
1649238650000|2022-04-06 09:50:50|1103|1101.5|1103.3|1101.8|1103.3|1101.8|1103|1101.5|5
1649238660000|2022-04-06 09:51:00||1102||1101.8||1102||1101.5|1
1649238670000|2022-04-06 09:51:10|1102.8|1100.8|1103.3|1101.3|1103.3|1101.3|1102.8|1100.8|6
1649238680000|2022-04-06 09:51:20|1103|1101|1103|1101|1103|1101|1103|1101|0
1649238690000|2022-04-06 09:51:30|1102.8|1100.3|1103|1100.8|1103|1100.8|1102.3|1100.3|2
1649238700000|2022-04-06 09:51:40|1103.3|1101|1103|1101|1103.3|1101.3|1103|1101|0
1649238710000|2022-04-06 09:51:50|1103.3|1101.3|1103.5|1101.5|1103.8|1101.8|1103.3|1101|0
1649238720000|2022-04-06 09:52:00|1103.8|1101.8|1103.8|1102|1103.8|1102|1103.5|1101.5|0
1649238740000|2022-04-06 09:52:20|1104|1102.3|1104.3|1102.3|1104.3|1102.3|1104|1102.3|0
1649238750000|2022-04-06 09:52:30|||||||||1
1649238770000|2022-04-06 09:52:50|1104|1102.5|1104|1102|1104|1102.5|1104|1102|1
1649238780000|2022-04-06 09:53:00|1104.3|1102.3|1104.3|1102.5|1104.3|1102.5|1104.3|1102.3|0
1649238790000|2022-04-06 09:53:10|1103.5|1101.8|1103.5|1102|1104|1102|1103.5|1101.8|0
1649238800000|2022-04-06 09:53:20|1103.8|1101.5|1103.8|1101.8|1103.8|1102|1103.5|1101.5|2
1649238810000|2022-04-06 09:53:30|1104|1102|1103.3|1101.8|1104|1102|1103.3|1101.8|0
1649238820000|2022-04-06 09:53:40|1103|1101.5|1103.3|1101.5|1103.3|1101.5|1103|1101.5|0
1649238830000|2022-04-06 09:53:50|1103||1103.3||1103.3||1103||0
1649238840000|2022-04-06 09:54:00|1103||1103||1103.3||1103||0
1649238850000|2022-04-06 09:54:10|1103.3|1100.5|1102.5|1100.5|1103.3|1100.5|1102.3|1100.5|13
1649238860000|2022-04-06 09:54:20|1102.3|1099.5|1101.8|1099.5|1102.5|1099.5|1101.8|1099.5|4
1649238870000|2022-04-06 09:54:30|1101.5|1099|1100.8|1098.5|1101.8|1099|1100.8|1098.5|0
1649238880000|2022-04-06 09:54:40|1101|1099|1101|1099|1101|1099|1101|1099|0
1649238900000|2022-04-06 09:55:00|1100.8|1098.8|1100.3|1098.3|1100.8|1099|1100.3|1098|0
1649238910000|2022-04-06 09:55:10|1099.8|1097.8|1099|1097|1099.8|1097.8|1099|1097|1
1649238920000|2022-04-06 09:55:20|1099.5|1097.3|1099.5|1097.3|1099.8|1097.3|1099.5|1097.3|0
1649238930000|2022-04-06 09:55:30|1099.3||1099.8||1099.8||1099.3||0
1649238940000|2022-04-06 09:55:40|1100.3|1097.8|1100.8|1098.3|1100.8|1098.3|1100|1097.5|0
1649238950000|2022-04-06 09:55:50|1101|1098|1100.3|1098.3|1101|1098.3|1100.3|1098|0
1649238960000|2022-04-06 09:56:00|1100|1098.8|1101|1098.8|1101|1098.8|1100|1098.8|4
1649238980000|2022-04-06 09:56:20|1100.8|1099|1101|1099|1101|1099|1100.8|1098.8|0
1649238990000|2022-04-06 09:56:30|1101.3|1099.3|1101.5|1099.5|1101.8|1099.5|1101.3|1099.3|0
1649239000000|2022-04-06 09:56:40|1101.8|1100|1102|1100|1102.3|1100|1101.8|1100|0
1649239010000|2022-04-06 09:56:50|1102.3|1100.5|1102|1100|1102.3|1100.5|1102|1099.8|0
1649239030000|2022-04-06 09:57:10|1101.8||1102||1102||1101.8||0
1649239050000|2022-04-06 09:57:30|1101.8||1101.5||1101.8||1101.5||2
1649239060000|2022-04-06 09:57:40|||||||||7
1649239070000|2022-04-06 09:57:50||1099.5||1099.8||1099.8||1099.5|3
1649239080000|2022-04-06 09:58:00|1101.8|1099.5|1101|1099|1101.8|1100|1101|1099|0
1649239090000|2022-04-06 09:58:10|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|2
1649239110000|2022-04-06 09:58:30||1099.3||1099.3||1099.3||1099.3|4
1649239120000|2022-04-06 09:58:40|1101.5|1100|1101|1099|1101.8|1100|1101|1099|2
1649239130000|2022-04-06 09:58:50|1101.5|1100|1101.5|1099.5|1101.8|1100|1101.3|1099.5|4
1649239140000|2022-04-06 09:59:00|1101.3|1099.8|1101.8|1099.8|1101.8|1100|1101.3|1099.5|5
1649239150000|2022-04-06 09:59:10|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|5
1649239160000|2022-04-06 09:59:20|1101.8|1099.8|1102|1100.3|1102|1100.3|1101.8|1099.8|7
1649239170000|2022-04-06 09:59:30|1101.8|1100|1101.3|1100|1101.8|1100|1101.3|1100|0
1649239180000|2022-04-06 09:59:40|1100.8|1099.8|1101.3|1099.3|1101.3|1099.8|1100.8|1098.8|0
1649239190000|2022-04-06 09:59:50|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|1
1649239200000|2022-04-06 10:00:00||1099||1099.3||1099.3||1098.8|1
1649239210000|2022-04-06 10:00:10|1101|1099|1101.5|1099.8|1101.8|1100.3|1101|1099|4
1649239220000|2022-04-06 10:00:20|1101.8|1100|1101.8|1100|1101.8|1100|1101.5|1100|1
1649239230000|2022-04-06 10:00:30|1102|1100.5|1102|1100.5|1102|1100.5|1101.5|1100.5|0
1649239240000|2022-04-06 10:00:40|1102.3|1100.8|1102.5|1100.8|1102.8|1101|1102|1100|1
1649239250000|2022-04-06 10:00:50|1102.8|1101|1103|1101|1103|1101.3|1102.3|1100.3|2
1649239260000|2022-04-06 10:01:00|1102.5|1101.3|1102.5|1100.8|1102.5|1101.3|1102.5|1100.3|0
1649239270000|2022-04-06 10:01:10||1100.3||1100.5||1100.5||1100.3|0
1649239280000|2022-04-06 10:01:20||1100.8||1100.8||1101||1100.8|0
1649239290000|2022-04-06 10:01:30||1101||1101||1101||1101|0
1649239300000|2022-04-06 10:01:40||1100.8||1101||1101||1100.8|0
1649239310000|2022-04-06 10:01:50||1100.8||1100.8||1100.8||1100.8|0
1649239320000|2022-04-06 10:02:00|1102.3|1101|1102|1100|1102.5|1101|1102|1100|0
1649239330000|2022-04-06 10:02:10|1101.8|1099.8|1101|1099.5|1101.8|1099.8|1101|1099.3|14
1649239340000|2022-04-06 10:02:20|1101.5||1101.5||1101.5||1101.5||3
1649239350000|2022-04-06 10:02:30|1101.3|1099.8|1101.8|1100|1101.8|1100|1101.3|1099.8|0
1649239360000|2022-04-06 10:02:40|1102|1100.3|1102|1100.3|1102.5|1100.5|1101.8|1100.3|4
1649239370000|2022-04-06 10:02:50|1102.3|1100.5|1102.3|1100.5|1102.3|1100.5|1102.3|1100.5|0
1649239380000|2022-04-06 10:03:00|1102.5|1100.8|1102.8|1101|1103|1101.3|1102.5|1100.8|3
1649239390000|2022-04-06 10:03:10|1103||1103||1103||1102.8||0
1649239400000|2022-04-06 10:03:20|1102.8||1102.8||1102.8||1102.8||0
1649239410000|2022-04-06 10:03:30|1102.5|1100.8|1102.5|1100.8|1103|1100.8|1102.3|1100.8|1
1649239420000|2022-04-06 10:03:40|1102.3|1101|1102.5|1100.5|1102.5|1101|1102.3|1100.5|0
1649239430000|2022-04-06 10:03:50|1102.3|1100.8|1102.3|1100.5|1102.3|1100.8|1102.3|1100.5|0
1649239450000|2022-04-06 10:04:10|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|0
1649239470000|2022-04-06 10:04:30|1102.3||1102.3||1102.5||1102.3||0
1649239480000|2022-04-06 10:04:40|1102|1100.5|1102.3|1100.5|1102.3|1100.5|1102|1100.5|0
1649239490000|2022-04-06 10:04:50|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|0
1649239500000|2022-04-06 10:05:00|1101.5||1101.5||1101.5||1101.5||0
1649239510000|2022-04-06 10:05:10|1101.8|1100|1102|1100.3|1102|1100.3|1101.8|1100|0
1649239520000|2022-04-06 10:05:20|1102.3||1102||1102.3||1102||0
1649239530000|2022-04-06 10:05:30|1102.3||1101.8||1102.3||1101.8||0
1649239540000|2022-04-06 10:05:40|1102||1102||1102||1102||1
1649239550000|2022-04-06 10:05:50||1100.5||1100.3||1100.5||1100.3|0
1649239560000|2022-04-06 10:06:00|1101.8|1100|1101.3|1099.8|1101.8|1100|1101.3|1099.3|0
1649239570000|2022-04-06 10:06:10|1101.8|1099.3|1101.3|1099.5|1101.8|1099.5|1101|1099.3|3
1649239580000|2022-04-06 10:06:20|1101|1099.8|1101.5|1099.8|1101.5|1099.8|1101|1099.8|2
1649239590000|2022-04-06 10:06:30|1101.8||1101.8||1101.8||1101.8||0
1649239600000|2022-04-06 10:06:40|1101.5|1100|1101.3|1099.3|1101.5|1100|1101.3|1099.3|0
1649239610000|2022-04-06 10:06:50|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1
1649239620000|2022-04-06 10:07:00|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|0
1649239630000|2022-04-06 10:07:10|1101.5||1101.3||1101.5||1101.3||0
1649239640000|2022-04-06 10:07:20|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|0
1649239650000|2022-04-06 10:07:30|1102|1100.5|1102.5|1101|1102.5|1101|1101.8|1100.5|1
1649239660000|2022-04-06 10:07:40|1102.3|1100.8|1102.3|1100.8|1102.5|1101|1101.8|1100.5|10
1649239670000|2022-04-06 10:07:50|1102|1100.5|1102|1100.5|1102.3|1100.5|1102|1100.5|0
1649239680000|2022-04-06 10:08:00|1102.3|1100.8|1102.5|1101|1102.5|1101|1102|1100.5|0
1649239690000|2022-04-06 10:08:10|1102.8|1101.3|1102.8|1101|1103|1101.3|1102.8|1101|1
1649239700000|2022-04-06 10:08:20|1103|1101.3|1103|1101.3|1103|1101.5|1102.8|1101|0
1649239710000|2022-04-06 10:08:30|1102.5|1101.5|1102.8|1101|1103|1101.5|1102.5|1101|1
1649239720000|2022-04-06 10:08:40|1103|1101.3|1102.5|1101|1103|1101.3|1102.5|1101|0
1649239730000|2022-04-06 10:08:50|1102.8|1100.5|1102.3|1100.5|1102.8|1100.5|1102.3|1100.5|1
1649239740000|2022-04-06 10:09:00||1100.8||1100.8||1100.8||1100.8|0
1649239750000|2022-04-06 10:09:10|1102|1100.5|1102|1100.3|1102.3|1100.5|1102|1100.3|12
1649239760000|2022-04-06 10:09:20|1102.3|1100.5|1101.8|1100|1102.3|1100.8|1101.8|1100|0
1649239770000|2022-04-06 10:09:30|1102|1100.3|1102|1100.3|1102.3|1100.5|1102|1100.3|0
1649239780000|2022-04-06 10:09:40|1101.8|1100.5|1102|1100|1102|1100.5|1101.8|1100|8
1649239790000|2022-04-06 10:09:50|1101.8|1100.3|1102|1100.3|1102|1100.3|1101.8|1100.3|2
1649239800000|2022-04-06 10:10:00||1100.5||1100.3||1100.5||1100.3|10
1649239810000|2022-04-06 10:10:10|1102.3|1100.5|1102.5|1100.8|1102.5|1100.8|1102.3|1100.3|4
1649239820000|2022-04-06 10:10:20|1102.8|1101.3|1102.5|1101.3|1102.8|1101.3|1102.5|1101.3|1
1649239830000|2022-04-06 10:10:30|1102.8|1100.5|1102.3|1100.3|1102.8|1100.5|1102.3|1100.3|1
1649239840000|2022-04-06 10:10:40|1102|1099.8|1101.8|1100|1102.3|1100|1101.8|1099.8|0
1649239850000|2022-04-06 10:10:50|1102|1100.3|1102|1100|1102.3|1100.3|1102|1100|0
1649239860000|2022-04-06 10:11:00|1101.8||1102||1102||1101.8||0
1649239870000|2022-04-06 10:11:10|1102.3|1099.8|1102.3|1100|1102.3|1100|1102|1099.8|1
1649239880000|2022-04-06 10:11:20|1102|1099.8|1102|1099.8|1102|1100|1102|1099.8|0
1649239890000|2022-04-06 10:11:30|1102.5|1100|1102.8|1100.8|1102.8|1100.8|1102.5|1100|0
1649239900000|2022-04-06 10:11:40|1103|1100.5|1103|1100.8|1103|1100.8|1102.8|1100.5|0
1649239910000|2022-04-06 10:11:50||1100.5||1100.8||1101||1100.5|0
1649239920000|2022-04-06 10:12:00|1102.8|1100.5|1103|1100.8|1103|1100.8|1102.8|1100.5|0
1649239930000|2022-04-06 10:12:10|1102.8|1101|1103|1101|1103|1101|1102.8|1101|0
1649239940000|2022-04-06 10:12:20|1102.8|1100.8|1102.5|1100.8|1103|1100.8|1102.5|1100.8|0
1649239950000|2022-04-06 10:12:30|1102.8|1100.5|1102.3|1100.5|1102.8|1100.8|1102|1100.5|6
1649239960000|2022-04-06 10:12:40|1102||1102.3||1102.3||1102||1
1649239970000|2022-04-06 10:12:50|1102|1099.8|1101.5|1099.8|1102|1099.8|1101.5|1099.8|2
1649239980000|2022-04-06 10:13:00|1101.8|1099.5|1102.5|1100.5|1102.5|1100.5|1101.8|1099.5|0
1649239990000|2022-04-06 10:13:10|1102.3|1100.3|1101.5|1099.5|1102.3|1100.3|1101.3|1099.5|0
1649240000000|2022-04-06 10:13:20|1101.3|1099.8|1101.5|1099.8|1101.8|1099.8|1101|1099.3|2
1649240010000|2022-04-06 10:13:30|1101.8|1099.5|1101.5|1099.5|1101.8|1100.3|1101.5|1099.5|3
1649240020000|2022-04-06 10:13:40|1101.3|1099.8|1101.5|1099.8|1101.5|1099.8|1101.3|1099.5|0
1649240030000|2022-04-06 10:13:50|1101.8|1099.5|1101.5|1099.8|1101.8|1099.8|1101.5|1099.5|0
1649240040000|2022-04-06 10:14:00||1099.5||1099.8||1099.8||1099.5|0
1649240060000|2022-04-06 10:14:20|1101.8|1100.3|1102|1100.3|1102|1100.3|1101.8|1100.3|0
1649240070000|2022-04-06 10:14:30|1101.8|1100|1101.8|1100|1101.8|1100|1101.8|1100|0
1649240080000|2022-04-06 10:14:40|1102|1100.3|1102.3|1100.5|1102.3|1100.5|1102|1100.3|0
1649240100000|2022-04-06 10:15:00|1102|1100.3|1102.5|1100.5|1102.5|1100.8|1102|1100.3|3
1649240110000|2022-04-06 10:15:10|1102.3|1100.8|1102.3|1100.8|1102.5|1100.8|1102|1100.5|0
1649240120000|2022-04-06 10:15:20|1102|1100.3|1101.8|1100.3|1102.3|1100.5|1101.8|1100.3|1
1649240130000|2022-04-06 10:15:30|1102|1100.5|1102|1100.3|1102.3|1100.5|1102|1100.3|0
1649240140000|2022-04-06 10:15:40|1101.8|1100|1102.3|1100|1102.3|1100.3|1101.8|1100|2
1649240150000|2022-04-06 10:15:50|1102|1100.3|1102|1100|1102|1100.3|1102|1100|0
1649240160000|2022-04-06 10:16:00|1101.8|1100.3|1102.3|1100.3|1102.3|1100.3|1101.8|1100.3|0
1649240170000|2022-04-06 10:16:10|1102.5|1100.5|1102.3|1100.3|1102.5|1100.5|1102.3|1100.3|1
1649240180000|2022-04-06 10:16:20|1102|1100|1102|1100|1102|1100.3|1102|1100|0
1649240190000|2022-04-06 10:16:30|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102|1100|0
1649240200000|2022-04-06 10:16:40|1102|1100|1102.3|1100|1102.3|1100.3|1102|1100|0
1649240210000|2022-04-06 10:16:50|1102|1099.8|1101.8|1099.8|1102|1100|1101.5|1099.8|0
1649240220000|2022-04-06 10:17:00|1102|1100|1102.3|1100.3|1102.3|1100.3|1101.8|1099.8|1
1649240240000|2022-04-06 10:17:20|1102|1100.5|1102.3|1100.3|1102.3|1100.5|1102|1099.8|1
1649240250000|2022-04-06 10:17:30|1102|1100|1101.8|1100.3|1102.3|1100.5|1101.8|1100|3
1649240260000|2022-04-06 10:17:40|1102.3|1100.5|1101.8|1100|1102.3|1100.5|1101.8|1100|2
1649240270000|2022-04-06 10:17:50|1102.3|1100.5|1102.8|1100.8|1102.8|1100.8|1102|1100.3|0
1649240280000|2022-04-06 10:18:00|1102.5|1101.3|1102.8|1101|1103|1101.3|1102.5|1101|0
1649240290000|2022-04-06 10:18:10|||||||||1
1649240300000|2022-04-06 10:18:20|1103|1101.5|1103|1101.5|1103|1101.8|1103|1101.5|3
1649240310000|2022-04-06 10:18:30|1102.8|1101.3|1103|1101.3|1103|1101.5|1102.8|1101.3|1
1649240320000|2022-04-06 10:18:40|1102.8|1101|1102.8|1101.3|1103|1101.5|1102.8|1101|0
1649240330000|2022-04-06 10:18:50|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|0
1649240370000|2022-04-06 10:19:30|1102.8|1101.3|1102.5|1100.8|1102.8|1101.3|1102.5|1100.8|1
1649240380000|2022-04-06 10:19:40||1100.5||1100.5||1100.8||1100.5|0
1649240400000|2022-04-06 10:20:00|1102.8|1101|1103|1101|1103|1101|1102.8|1100.8|0
1649240410000|2022-04-06 10:20:10|1102.8|1100.8|1102.8|1100.8|1103|1101.3|1102.8|1100.8|0
1649240420000|2022-04-06 10:20:20|1102.5|1101.3|1103.3|1101.8|1103.3|1101.8|1102.5|1101.3|20
1649240430000|2022-04-06 10:20:30|1103.5|1101.5|1103|1101.3|1103.5|1101.8|1103|1101.3|0
1649240440000|2022-04-06 10:20:40||1101||1101||1101.3||1101|0
1649240450000|2022-04-06 10:20:50|1102.8|1101.3|1103|1101.3|1103|1101.5|1102.8|1101.3|0
1649240460000|2022-04-06 10:21:00|1103.3|1101.5|1103|1101.3|1103.3|1101.5|1103|1101.3|0
1649240470000|2022-04-06 10:21:10|1102.8||1102.8||1102.8||1102.8||0
1649240480000|2022-04-06 10:21:20|1103|1101|1102.8|1101|1103.3|1101.5|1102.8|1101|0
1649240490000|2022-04-06 10:21:30|1103|1101.3|1103.3|1101.5|1103.3|1101.5|1103|1101.3|0
1649240500000|2022-04-06 10:21:40|1103|1101.3|1103.3|1101.5|1103.3|1101.5|1103|1101.3|0
1649240510000|2022-04-06 10:21:50|1103|1101.3|1103.3|1101.5|1103.3|1101.8|1103|1101.3|5
1649240520000|2022-04-06 10:22:00|1103.5|1101.8|1103.5|1101.8|1103.5|1101.8|1103.5|1101.3|0
1649240530000|2022-04-06 10:22:10|1103.3|1101.5|1103.5|1101.8|1103.5|1101.8|1103.3|1101.5|0
1649240540000|2022-04-06 10:22:20|1103.8|1102.5|1104|1102.3|1104.3|1102.5|1103.8|1102.3|0
1649240550000|2022-04-06 10:22:30|||||||||1
1649240560000|2022-04-06 10:22:40|1103.8|1102|1104|1102.5|1104|1102.5|1103.8|1102|0
1649240570000|2022-04-06 10:22:50|1104.3||1104||1104.3||1104||0
1649240580000|2022-04-06 10:23:00|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|2
1649240600000|2022-04-06 10:23:20|1104|1102.5|1103.8|1102|1104|1102.5|1103.8|1102|0
1649240610000|2022-04-06 10:23:30|1104|1102.3|1103.8|1102|1104|1102.3|1103.8|1102|0
1649240620000|2022-04-06 10:23:40|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1649240630000|2022-04-06 10:23:50|1103.5||1103.5||1103.5||1103.3||0
1649240640000|2022-04-06 10:24:00|1103.3|1101.5|1103.5|1101.5|1103.5|1101.8|1103.3|1101.5|0
1649240650000|2022-04-06 10:24:10|1103.3|1101.8|1103.3|1101.5|1103.3|1101.8|1103.3|1101.5|0
1649240670000|2022-04-06 10:24:30|1103.5|1102.3|1103.5|1102.3|1103.5|1102.3|1103.5|1102.3|6
1649240680000|2022-04-06 10:24:40|1103.8||1104||1104||1103.8||2
1649240690000|2022-04-06 10:24:50|1103.8||1103.8||1104||1103.8||0
1649240700000|2022-04-06 10:25:00|1104||1104||1104||1104||5
1649240720000|2022-04-06 10:25:20|1104.3|1102.5|1104.3|1102.5|1104.3|1102.5|1104.3|1102.3|1
1649240730000|2022-04-06 10:25:30||1102.3||1102.3||1102.5||1102.3|0
1649240740000|2022-04-06 10:25:40||1102.5||1102.8||1102.8||1102.3|0
1649240750000|2022-04-06 10:25:50||1103||1103||1103||1103|0
1649240760000|2022-04-06 10:26:00|1105.8|1104|1105.8|1104|1106|1104|1105.8|1103.5|22
1649240770000|2022-04-06 10:26:10|1106|1104.5|1105.8|1103.5|1106|1104.5|1105.8|1103.5|1
1649240790000|2022-04-06 10:26:30|1106|1103.8|1106|1103.8|1106|1104|1106|1103.8|0
1649240800000|2022-04-06 10:26:40|1106.3|1104|1106.3|1104.5|1106.5|1104.5|1106|1104|0
1649240810000|2022-04-06 10:26:50|1106.5||1106.5||1106.5||1106.5||1
1649240820000|2022-04-06 10:27:00|1106.3||1106.3||1106.3||1106.3||0
1649240830000|2022-04-06 10:27:10|1106|1105.3|1107|1105.3|1107|1105.3|1106|1105.3|13
1649240840000|2022-04-06 10:27:20|1106.8|1105.5|1106.5|1105.3|1107|1105.5|1106.5|1105.3|1
1649240850000|2022-04-06 10:27:30|1106.8||1106.5||1106.8||1106.5||1
1649240860000|2022-04-06 10:27:40|1106.8||1106.8||1106.8||1106.8||32
1649240880000|2022-04-06 10:28:00|1106.5||1106.5||1106.5||1106.5||1
1649240890000|2022-04-06 10:28:10|1106.3|1104.5|1105.5|1103.5|1106.3|1104.5|1105.5|1103.5|22
1649240900000|2022-04-06 10:28:20|1105.8|1104.3|1106|1104.5|1106|1104.5|1105.8|1104.3|1
1649240910000|2022-04-06 10:28:30|1105.8|1104|1105.5|1104|1105.8|1104|1105.5|1104|0
1649240920000|2022-04-06 10:28:40|1105.8||1105.5||1105.8||1105.5||0
1649240930000|2022-04-06 10:28:50|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.5|1104.3|0
1649240940000|2022-04-06 10:29:00||1104.5||1104.5||1104.5||1104.5|0
1649240950000|2022-04-06 10:29:10|1106|1104.3|1106|1104.3|1106|1104.3|1106|1104.3|1
1649240960000|2022-04-06 10:29:20|1105.8|1104|1105.8|1104|1105.8|1104|1105.8|1104|0
1649240970000|2022-04-06 10:29:30|1105.5|1104.5|1105.5|1104|1105.5|1104.5|1105.5|1104|1
1649240980000|2022-04-06 10:29:40|1105.8||1105.8||1105.8||1105.5||0
1649240990000|2022-04-06 10:29:50|1105.5|1104.3|1105.8|1104|1105.8|1104.3|1105.5|1104|0
1649241000000|2022-04-06 10:30:00|1105.5||1105.5||1105.8||1105.5||0
1649241010000|2022-04-06 10:30:10|1105.8|1104.3|1107|1105.3|1107|1105.3|1105.8|1104.3|3
1649241020000|2022-04-06 10:30:20|1106.8|1105|1107.3|1105.3|1107.3|1105.5|1106.8|1105|0
1649241030000|2022-04-06 10:30:30|1107.5|1105.5|1107.3|1105.5|1107.5|1106|1107.3|1105.3|0
1649241040000|2022-04-06 10:30:40|1107|1105.8|1107.5|1105.5|1107.5|1106|1107|1105.5|0
1649241050000|2022-04-06 10:30:50|1107.3|1105.8|1107.3|1105.8|1107.5|1105.8|1107.3|1105.8|0
1649241060000|2022-04-06 10:31:00|1107.5|1106|1107.5|1105.8|1107.5|1106|1107.5|1105.8|0
1649241070000|2022-04-06 10:31:10|1107.3||1107.3||1107.3||1107.3||0
1649241080000|2022-04-06 10:31:20|||||||||6
1649241090000|2022-04-06 10:31:30|1107.5|1106|1107.5|1105.8|1107.8|1106|1107.3|1105.8|3
1649241100000|2022-04-06 10:31:40|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|1107|1105.5|16
1649241120000|2022-04-06 10:32:00|1107.8|1105.8|1107.8|1106|1107.8|1106|1107.8|1105.8|1
1649241130000|2022-04-06 10:32:10||1105.8||1105.8||1105.8||1105.8|0
1649241140000|2022-04-06 10:32:20|1108.3|1106.3|1108|1106.3|1108.3|1106.3|1108|1106.3|0
1649241150000|2022-04-06 10:32:30|1108.3||1108.3||1108.3||1108||0
1649241170000|2022-04-06 10:32:50|1107.8||1107.8||1107.8||1107.8||0
1649241180000|2022-04-06 10:33:00|1108|1106.5|1108.3|1106.5|1108.3|1106.5|1108|1106.5|2
1649241190000|2022-04-06 10:33:10|1108|1106.3|1108.5|1106.5|1108.5|1106.5|1108|1106.3|0
1649241200000|2022-04-06 10:33:20|1108.3||1108.5||1108.5||1108.3||0
1649241210000|2022-04-06 10:33:30|1108.3||1108.3||1108.5||1108.3||0
1649241220000|2022-04-06 10:33:40|1108.5|1107|1108.5|1107|1108.5|1107|1108.3|1107|1
1649241230000|2022-04-06 10:33:50||1106.8||1107||1107||1106.8|1
1649241240000|2022-04-06 10:34:00||1107.3||1107||1107.3||1107|0
1649241250000|2022-04-06 10:34:10|||||||||5
1649241260000|2022-04-06 10:34:20|1108.3|1106.5|1108|1106.3|1108.5|1106.5|1108|1106.3|2
1649241270000|2022-04-06 10:34:30|1107.8|1106|1107.8|1106|1107.8|1106|1107.5|1105.8|0
1649241280000|2022-04-06 10:34:40|1107.5|1106.3|1107.8|1106.3|1107.8|1106.3|1107.5|1106.3|0
1649241290000|2022-04-06 10:34:50||1106.5||1105.8||1106.5||1105.8|1
1649241300000|2022-04-06 10:35:00|1107.5|1105.5|1106.8|1104.8|1107.8|1105.5|1106.8|1104.8|0
1649241310000|2022-04-06 10:35:10|1107.3|1105|1106.8|1104.8|1107.3|1105|1106.8|1104.8|0
1649241320000|2022-04-06 10:35:20|1107||1106.8||1107||1106.8||0
1649241330000|2022-04-06 10:35:30|1107.3|1105.3|1107|1105.3|1107.3|1105.5|1106.8|1105|3
1649241340000|2022-04-06 10:35:40|1107.3|1105|1107|1105|1107.3|1105.3|1107|1105|2
1649241350000|2022-04-06 10:35:50|1106.8|1105.3|1106.8|1104.8|1106.8|1105.3|1106.8|1104.3|0
1649241360000|2022-04-06 10:36:00|1106.5|1104.5|1105.8|1103.8|1106.5|1104.5|1105.8|1103.8|0
1649241370000|2022-04-06 10:36:10|1105.5|1104|1105.5|1103.3|1105.5|1104|1105.5|1103.3|0
1649241380000|2022-04-06 10:36:20|1105.3|1103.5|1105.3|1103.3|1105.8|1103.8|1105.3|1103.3|0
1649241390000|2022-04-06 10:36:30|1105.5|1103|1105|1103|1105.5|1103|1105|1103|0
1649241400000|2022-04-06 10:36:40|1105.3|1103.3|1105|1103.3|1105.3|1103.3|1105|1103|0
1649241410000|2022-04-06 10:36:50|1105.5|1103.5|1105.8|1103.8|1105.8|1103.8|1105.5|1103.5|0
1649241420000|2022-04-06 10:37:00|1105.5||1105.5||1105.5||1105.5||0
1649241430000|2022-04-06 10:37:10|1105.8||1105.8||1105.8||1105.8||0
1649241440000|2022-04-06 10:37:20||1103.3||1103.3||1103.8||1103.3|3
1649241450000|2022-04-06 10:37:30||1103.5||1103.8||1104||1103.5|15
1649241460000|2022-04-06 10:37:40|1106||1105.8||1106||1105.8||1
1649241470000|2022-04-06 10:37:50|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|1105.3|1103.5|0
1649241480000|2022-04-06 10:38:00|1105.8|1104|1106|1104|1106.5|1104.3|1105.8|1104|1
1649241490000|2022-04-06 10:38:10|1106.3|1104.3|1106.3|1104.3|1106.3|1104.5|1106|1104|1
1649241500000|2022-04-06 10:38:20|1106.5|1104.8|1106.8|1104.5|1107|1104.8|1106.3|1104.5|1
1649241510000|2022-04-06 10:38:30|1106.5|1104.8|1107|1104.5|1107|1104.8|1106.5|1104.5|0
1649241520000|2022-04-06 10:38:40|1107.3|1105|1107|1105|1107.3|1105.3|1107|1105|0
1649241530000|2022-04-06 10:38:50|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|0
1649241540000|2022-04-06 10:39:00|1107.5|1105.8|1107.8|1105.8|1107.8|1105.8|1107.5|1105.8|0
1649241550000|2022-04-06 10:39:10|1107.5|1106|1107.8|1105.5|1107.8|1106.3|1107.5|1105.5|3
1649241560000|2022-04-06 10:39:20|1108.5|1105.8|1108.5|1106.8|1108.5|1106.8|1108.5|1105.8|5
1649241570000|2022-04-06 10:39:30|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|3
1649241590000|2022-04-06 10:39:50|||||||||5
1649241600000|2022-04-06 10:40:00|1108.5|1107.5|1108.8|1107.5|1109|1107.5|1108.5|1107.5|13
1649241610000|2022-04-06 10:40:10|1108.5|1107|1108.5|1106.8|1108.5|1107|1108.3|1106.5|2
1649241620000|2022-04-06 10:40:20||1107||1107||1107||1107|0
1649241630000|2022-04-06 10:40:30|1108.3|1106.8|1107.8|1106|1108.3|1106.8|1107.8|1105.8|0
1649241640000|2022-04-06 10:40:40||1105.8||1106||1106||1105.8|0
1649241650000|2022-04-06 10:40:50|1107.5|1105.8|1107|1105.3|1107.5|1105.8|1107|1105.3|0
1649241660000|2022-04-06 10:41:00|1107.5|1105.5|1106.8|1105.3|1107.5|1105.8|1106.8|1105.3|0
1649241670000|2022-04-06 10:41:10|1107|1105.5|1106.8|1105|1107|1105.5|1106.8|1105|3
1649241680000|2022-04-06 10:41:20|1107||1106.8||1107||1106.8||0
1649241690000|2022-04-06 10:41:30||1104.8||1104.8||1105||1104.8|0
1649241700000|2022-04-06 10:41:40|1107|1105|1107|1105|1107|1105.3|1106.8|1104.8|1
1649241720000|2022-04-06 10:42:00|1106.8|1104.8|1106.3|1104.5|1107|1104.8|1106|1104.3|0
1649241730000|2022-04-06 10:42:10|1106.5|1104.8|1106.5|1104.8|1106.5|1105|1106.5|1104.5|0
1649241740000|2022-04-06 10:42:20|1106.8|1104.5|1106|1104.3|1106.8|1105|1106|1104.3|0
1649241750000|2022-04-06 10:42:30|1105.8|1103.5|1105.8|1103.8|1105.8|1103.8|1105.5|1103.5|0
1649241760000|2022-04-06 10:42:40|1105.5|1103.5|1105.5|1103.8|1105.8|1103.8|1105.3|1103.5|0
1649241770000|2022-04-06 10:42:50|1105.3|1103.5|1105.5|1103.5|1105.5|1103.8|1105.3|1103.5|0
1649241780000|2022-04-06 10:43:00||1103.8||1103.8||1103.8||1103.8|0
1649241790000|2022-04-06 10:43:10|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1
1649241800000|2022-04-06 10:43:20|1104.8|1103.3|1105.3|1103.8|1105.3|1103.8|1104.8|1102.8|0
1649241810000|2022-04-06 10:43:30|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1103.8|0
1649241820000|2022-04-06 10:43:40|1105.3|1103.8|1105.5|1104|1105.5|1104|1105.3|1103.8|2
1649241830000|2022-04-06 10:43:50|1105.3|1103.8|1106|1104.3|1106|1104.3|1105.3|1103.8|5
1649241840000|2022-04-06 10:44:00|1105.8|1104.5|1105.8|1104.3|1106|1104.5|1105.8|1104.3|0
1649241850000|2022-04-06 10:44:10|1106|1104.5|1106.5|1104.8|1106.5|1104.8|1106|1104.3|12
1649241860000|2022-04-06 10:44:20|1106.3|1104.3|1106|1104.3|1106.3|1104.3|1106|1104.3|17
1649241870000|2022-04-06 10:44:30||1104.5||1104.5||1104.5||1104.3|0
1649241880000|2022-04-06 10:44:40|1106.3|1104.8|1106.5|1105|1106.5|1105|1106|1104.8|0
1649241890000|2022-04-06 10:44:50|1105.8|1104.8|1105.8|1104.3|1105.8|1105|1105.8|1104.3|11
1649241900000|2022-04-06 10:45:00|1106.3|1104.5|1106|1104.3|1106.3|1104.5|1106|1104.3|9
1649241910000|2022-04-06 10:45:10|1106.8|1104.5|1106.5|1105|1106.8|1105|1106.5|1104.5|4
1649241920000|2022-04-06 10:45:20|1106.8|1105.3|1107.3|1105.3|1107.5|1105.3|1106.8|1105.3|4
1649241930000|2022-04-06 10:45:30|1107.5|1105.5|1107.3|1105.5|1107.5|1105.5|1107.3|1105.5|0
1649241940000|2022-04-06 10:45:40|1107.5||1107.5||1107.5||1107.3||7
1649241950000|2022-04-06 10:45:50|1107.8|1105.8|1107.5|1105.8|1108|1106|1107.5|1105.8|0
1649241960000|2022-04-06 10:46:00|1107.8|1106|1108|1106.3|1108|1106.5|1107.8|1106|0
1649241970000|2022-04-06 10:46:10||1106.5||1106.3||1106.5||1106.3|0
1649241980000|2022-04-06 10:46:20|1107.8|1105.8|1107.5|1105.8|1107.8|1106|1107.5|1105.8|0
1649241990000|2022-04-06 10:46:30|1107.8|1106|1107.8|1106|1107.8|1106|1107.8|1106|0
1649242020000|2022-04-06 10:47:00|1108|1106.3|1108|1106.3|1108|1106.3|1108|1106.3|0
1649242030000|2022-04-06 10:47:10|1107.8|1106|1108|1106.3|1108|1106.3|1107.5|1105.8|0
1649242040000|2022-04-06 10:47:20|1107.5|1105.5|1106.8|1105|1107.5|1105.5|1106.8|1105|0
1649242050000|2022-04-06 10:47:30|1107|1105.3|1106.8|1105|1107.3|1105.5|1106.8|1105|5
1649242060000|2022-04-06 10:47:40|1107||1106.8||1107||1106.8||0
1649242070000|2022-04-06 10:47:50|1106.5|1104.8|1106.8|1104.8|1106.8|1104.8|1106|1104.5|8
1649242080000|2022-04-06 10:48:00|1107|1105|1106.5|1104.8|1107|1105|1106.5|1104.8|1
1649242090000|2022-04-06 10:48:10|1106.8|1105|1106.8|1105|1106.8|1105|1106.8|1105|0
1649242100000|2022-04-06 10:48:20||1104.8||1105||1105||1104.8|0
1649242110000|2022-04-06 10:48:30|1107|1105.3|1107|1105.3|1107.3|1105.3|1106.8|1105|0
1649242120000|2022-04-06 10:48:40|1107.3|1105|1106.8|1105|1107.3|1105|1106.8|1105|0
1649242130000|2022-04-06 10:48:50|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1
1649242140000|2022-04-06 10:49:00|1106.8|1104.5|1106.3|1104.8|1106.8|1104.8|1106|1104.5|0
1649242150000|2022-04-06 10:49:10|1106|1104.5|1106.5|1104.8|1106.5|1104.8|1106|1104.5|1
1649242160000|2022-04-06 10:49:20|1106.3|1104.5|1106.3|1104.5|1106.5|1104.8|1106|1104.5|3
1649242170000|2022-04-06 10:49:30|1106|1104.8|1105.8|1104.3|1106.3|1104.8|1105.8|1104.3|0
1649242180000|2022-04-06 10:49:40|1106|1104.5|1105.5|1103.5|1106|1104.5|1105|1103.3|3
1649242190000|2022-04-06 10:49:50|1105.8||1105.8||1105.8||1105.8||0
1649242200000|2022-04-06 10:50:00|1105.5|1103.3|1105.8|1103.8|1105.8|1103.8|1105.3|1103.3|0
1649242210000|2022-04-06 10:50:10|1106|1104|1106|1104|1106|1104|1106|1104|0
1649242220000|2022-04-06 10:50:20|1106.3||1106.3||1106.3||1106.3||0
1649242230000|2022-04-06 10:50:30|1106.5|1104.3|1107|1104.8|1107|1105.3|1106.3|1104.3|0
1649242240000|2022-04-06 10:50:40|1107.3|1105|1107|1105|1107.3|1105.3|1107|1105|0
1649242260000|2022-04-06 10:51:00|1107.3|1104.5|1106.5|1104.5|1107.3|1104.8|1106.5|1104.5|0
1649242270000|2022-04-06 10:51:10|1106.3|1104|1106|1104|1106.3|1104|1106|1104|0
1649242280000|2022-04-06 10:51:20|1106.5|1104.5|1106.3|1104.3|1106.5|1104.5|1106.3|1104.3|0
1649242290000|2022-04-06 10:51:30|1106.5|1104.5|1106.5|1104.5|1106.8|1104.8|1106.5|1104.5|4
1649242300000|2022-04-06 10:51:40|1106.8|1104.8|1106.8|1104.8|1106.8|1104.8|1106.5|1104.5|0
1649242310000|2022-04-06 10:51:50|1106.5|1104.5|1106.8|1104.8|1106.8|1104.8|1106.5|1104.5|0
1649242320000|2022-04-06 10:52:00|1106.5|1104.5|1106.8|1105|1106.8|1105|1106.5|1104.5|2
1649242330000|2022-04-06 10:52:10|1106.5|1104.8|1106.8|1104.5|1106.8|1104.8|1106.3|1104.3|0
1649242340000|2022-04-06 10:52:20|1106.5|1104.3|1106|1104.3|1106.5|1104.5|1106|1104.3|0
1649242370000|2022-04-06 10:52:50|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.3|1104.5|0
1649242380000|2022-04-06 10:53:00|1106.3|1104.5|1106.8|1105.3|1107|1105.3|1106.3|1104.5|0
1649242390000|2022-04-06 10:53:10|1107.3|1105.5|1107.3|1105.5|1107.5|1105.8|1107|1105|0
1649242400000|2022-04-06 10:53:20|1107.5|1106|1108.5|1106.8|1108.5|1106.8|1107.5|1106|1
1649242410000|2022-04-06 10:53:30|1108.3|1106.5|1108.5|1106.5|1108.5|1106.8|1108|1106.3|0
1649242420000|2022-04-06 10:53:40|1109|1106.8|1109.3|1107.5|1109.3|1107.5|1109|1106.5|1
1649242430000|2022-04-06 10:53:50|1109|1107.3|1109.3|1107.3|1109.3|1107.5|1109|1107.3|2
1649242440000|2022-04-06 10:54:00|1109.5|1107.5|1108.8|1107.3|1109.5|1107.5|1108.8|1107.3|0
1649242450000|2022-04-06 10:54:10|1109|1107.5|1109|1107.3|1109|1107.5|1109|1107.3|3
1649242460000|2022-04-06 10:54:20|1109.3|1107.5|1109.3|1107|1109.3|1107.5|1109|1107|0
1649242470000|2022-04-06 10:54:30|1109|1107.3|1108.5|1106.8|1109.3|1107.3|1108.5|1106.5|0
1649242480000|2022-04-06 10:54:40|1107.8|1105.8|1107.8|1106|1107.8|1106.3|1107.8|1105.8|0
1649242490000|2022-04-06 10:54:50|1107.5|1105.3|1107.3|1105.3|1107.5|1105.3|1107.3|1105|0
1649242500000|2022-04-06 10:55:00|1107.5|1105|1107.3|1105.5|1107.5|1105.5|1107.3|1105|0
1649242510000|2022-04-06 10:55:10|1107.5||1107.3||1107.5||1107.3||1
1649242520000|2022-04-06 10:55:20|1107.8|1105.8|1107.8|1106|1108|1106.3|1107.5|1105.8|0
1649242530000|2022-04-06 10:55:30|1108|1106.3|1107.8|1106|1108|1106.3|1107.5|1106|0
1649242540000|2022-04-06 10:55:40||1106.3||1106||1106.3||1106|0
1649242550000|2022-04-06 10:55:50|1108|1106.3|1107.8|1106|1108|1106.3|1107.8|1106|0
1649242560000|2022-04-06 10:56:00|1108|1106.3|1108.3|1106.5|1108.5|1106.5|1108|1106.3|0
1649242570000|2022-04-06 10:56:10||1106.8||1106.5||1106.8||1106.5|0
1649242580000|2022-04-06 10:56:20|1108||1108||1108||1108||0
1649242590000|2022-04-06 10:56:30||1106.3||1106.3||1106.5||1106.3|0
1649242600000|2022-04-06 10:56:40|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|0
1649242610000|2022-04-06 10:56:50|1108|1106.3|1108|1106.3|1108.3|1106.5|1108|1106|0
1649242620000|2022-04-06 10:57:00|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108.3|1106.3|0
1649242630000|2022-04-06 10:57:10|1108.8||1108.8||1108.8||1108.5||4
1649242640000|2022-04-06 10:57:20|1109|1107.3|1109.3|1107.8|1109.3|1107.8|1109|1107|34
1649242650000|2022-04-06 10:57:30|1109.5|1107.5|1109.5|1108|1109.5|1108|1109.5|1107.5|0
1649242670000|2022-04-06 10:57:50|1109.8|1108.3|1110.3|1108.3|1110.8|1109|1109.8|1108|3
1649242680000|2022-04-06 10:58:00|1110|1108|1110.3|1108.8|1110.3|1108.8|1110|1108|0
1649242690000|2022-04-06 10:58:10|1110.8|1108.5|1109.8|1107.5|1111|1109.3|1109.8|1107.5|7
1649242700000|2022-04-06 10:58:20|1109.5|1107.8|1110.3|1108.5|1110.8|1108.8|1109.5|1107.8|0
1649242710000|2022-04-06 10:58:30|1110|1108.3|1110|1108.3|1110|1108.3|1110|1108|0
1649242720000|2022-04-06 10:58:40|1110.3|1108|1110.3|1108.8|1110.3|1108.8|1110.3|1108|38
1649242730000|2022-04-06 10:58:50|1110.5|1109|1111|1109.3|1111|1109.3|1110.5|1108.5|0
1649242740000|2022-04-06 10:59:00|1111.3|1109.5|1110.8|1109|1111.3|1109.5|1110.8|1109|0
1649242750000|2022-04-06 10:59:10|1111.3|1109.3|1110.8|1108.8|1111.3|1109.3|1110.8|1108.8|7
1649242760000|2022-04-06 10:59:20|1111|1108.5|1111|1108.8|1111.3|1109|1110.8|1108.5|1
1649242770000|2022-04-06 10:59:30|1111.3|1109|1111|1108.5|1111.3|1109|1111|1108.5|0
1649242780000|2022-04-06 10:59:40|1111.3|1108.8|1111.5|1109.5|1111.5|1109.5|1111|1108.5|22
1649242790000|2022-04-06 10:59:50|1111.3||1111.5||1111.5||1111.3||9
1649242800000|2022-04-06 11:00:00|1111.3|1109.8|1111.5|1109.8|1111.5|1109.8|1111.3|1109.5|2
1649242810000|2022-04-06 11:00:10||1110||1110||1110||1109.8|0
1649242820000|2022-04-06 11:00:20||1109.8||1109.8||1109.8||1109.8|0
1649242830000|2022-04-06 11:00:30||1110||1110||1110||1110|1
1649242840000|2022-04-06 11:00:40|1111.3|1109.8|1111.3|1109.3|1111.3|1109.8|1111|1109.3|0
1649242850000|2022-04-06 11:00:50|1111|1109.5|1111.5|1109.8|1111.5|1109.8|1110.8|1109|4
1649242860000|2022-04-06 11:01:00|1111.3||1111.5||1111.5||1111||2
1649242870000|2022-04-06 11:01:10|1111.3||1111.3||1111.5||1111.3||3
1649242880000|2022-04-06 11:01:20|1111.5||1111.3||1111.5||1111.3||5
1649242890000|2022-04-06 11:01:30|1110.3|1108.3|1110|1108.3|1110.3|1108.3|1110|1108.3|10
1649242900000|2022-04-06 11:01:40|1109.8|1108|1109.5|1107.8|1109.8|1108|1109.5|1107.8|3
1649242910000|2022-04-06 11:01:50|1109.8|1108|1110.5|1108.3|1110.5|1108.5|1109.8|1108|0
1649242920000|2022-04-06 11:02:00|1110.3|1108.5|1110.8|1108.8|1110.8|1108.8|1110.3|1108.5|0
1649242930000|2022-04-06 11:02:10|1111|1108.3|1110.5|1108.3|1111|1108.3|1110.5|1108.3|0
1649242940000|2022-04-06 11:02:20|1110.8|1108.5|1110.8|1108.8|1110.8|1108.8|1110.5|1108.5|0
1649242950000|2022-04-06 11:02:30|1110.3|1109|1110.5|1108.8|1110.8|1109|1110.3|1108.8|0
1649242960000|2022-04-06 11:02:40|1110.8|1109|1111.3|1108.8|1111.3|1109.3|1110.8|1108.8|0
1649242970000|2022-04-06 11:02:50|1111.5|1109|1111.3|1109.3|1111.5|1109.3|1111.3|1109|0
1649242980000|2022-04-06 11:03:00|1111.5|1109.5|1111.3|1109.5|1111.5|1109.5|1111|1109.3|2
1649242990000|2022-04-06 11:03:10|1111|1109|1111|1109|1111|1109.3|1111|1109|0
1649243000000|2022-04-06 11:03:20|1111.3|1109.5|1110.5|1108.8|1111.3|1109.5|1110.5|1108.8|0
1649243010000|2022-04-06 11:03:30|1110.3|1108.5|1111.3|1109.3|1111.3|1109.3|1110.3|1108.3|1
1649243020000|2022-04-06 11:03:40|1111|1109.5|1111|1108.8|1111.5|1109.5|1111|1108.8|0
1649243030000|2022-04-06 11:03:50|1110.8|1108.5|1110.8|1108.8|1110.8|1108.8|1110.5|1108.5|0
1649243040000|2022-04-06 11:04:00|1111|1109|1111|1109|1111|1109|1110.8|1108.8|0
1649243050000|2022-04-06 11:04:10|1110.8|1108.8|1110.8|1108.8|1110.8|1109|1110.8|1108.8|0
1649243060000|2022-04-06 11:04:20|1111|1108.5|1111|1108.8|1111|1108.8|1110.5|1108.5|0
1649243070000|2022-04-06 11:04:30|1110.8|1108.5|1110|1108.5|1110.8|1109|1110|1108.3|2
1649243080000|2022-04-06 11:04:40|1109.5|1108|1110|1108.3|1110|1108.3|1109.5|1108|1
1649243090000|2022-04-06 11:04:50|1110.3||1110.3||1110.3||1110.3||0
1649243100000|2022-04-06 11:05:00|1109.5|1107.8|1109.8|1107.8|1110|1107.8|1109.5|1107.8|0
1649243110000|2022-04-06 11:05:10|1109.5|1108|1109.5|1107.8|1109.5|1108|1109.5|1107.8|0
1649243120000|2022-04-06 11:05:20|1109.8|1108|1110|1108|1110|1108|1109.8|1108|1
1649243130000|2022-04-06 11:05:30|1109.8|1108.3|1109.8|1108|1109.8|1108.3|1109.8|1108|4
1649243140000|2022-04-06 11:05:40||1107.8||1107.8||1107.8||1107.8|0
1649243150000|2022-04-06 11:05:50|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|0
1649243160000|2022-04-06 11:06:00|1109.3|1107|1109.3|1107.3|1109.5|1107.5|1108.8|1107|0
1649243170000|2022-04-06 11:06:10|1109|1107|1109|1107|1109.5|1107|1109|1107|0
1649243180000|2022-04-06 11:06:20|1108.8|1106.5|1108.3|1106.5|1109|1106.5|1108|1106|1
1649243190000|2022-04-06 11:06:30|1107.8|1105.8|1108.5|1106.5|1108.5|1106.5|1107.5|1105.8|1
1649243200000|2022-04-06 11:06:40||1107||1107||1107||1107|1
1649243210000|2022-04-06 11:06:50|1108.8||1108.8||1108.8||1108.5||0
1649243220000|2022-04-06 11:07:00|1108.5|1107.3|1109|1107.3|1109.3|1107.3|1108.5|1107.3|1
1649243230000|2022-04-06 11:07:10|1108.5|1107|1109.5|1107.8|1109.5|1107.8|1108.5|1106.8|0
1649243240000|2022-04-06 11:07:20|1109.3|1107.5|1109.5|1107.5|1109.5|1107.8|1109.3|1107.3|0
1649243250000|2022-04-06 11:07:30|1110|1107.8|1110|1108|1110.3|1108|1110|1107.8|2
1649243260000|2022-04-06 11:07:40|1109.8|1107.8|1109|1107|1110|1108|1109|1107|1
1649243270000|2022-04-06 11:07:50|1108.8|1106.8|1109|1107|1109|1107|1108.8|1106.8|0
1649243280000|2022-04-06 11:08:00|1110|1107.8|1108.8|1106.8|1110.3|1108.3|1108.8|1106.8|1
1649243290000|2022-04-06 11:08:10|1109|1106.5|1109|1106.8|1109|1106.8|1108.5|1106.5|0
1649243300000|2022-04-06 11:08:20|1108.8|1106.5|1109.3|1107.3|1109.3|1107.3|1108.8|1106.5|0
1649243310000|2022-04-06 11:08:30|1109.5|1107|1109|1107|1109.5|1107.5|1109|1107|0
1649243320000|2022-04-06 11:08:40|1109.3|1106.8|1109.5|1107.3|1109.5|1107.3|1109|1106.8|0
1649243330000|2022-04-06 11:08:50|1110|1107.5|1110|1107.8|1110|1107.8|1109.8|1107.5|0
1649243340000|2022-04-06 11:09:00|1109.8||1110||1110||1109.8||0
1649243360000|2022-04-06 11:09:20|1109.8||1109.8||1109.8||1109.8||0
1649243370000|2022-04-06 11:09:30|1109.5|1108.3|1110|1108.3|1110|1108.3|1109.5|1108.3|4
1649243380000|2022-04-06 11:09:40|1110.3|1108.5|1109|1107|1110.3|1108.8|1109|1107|0
1649243390000|2022-04-06 11:09:50|1109.5||1109||1109.5||1109||3
1649243400000|2022-04-06 11:10:00|1108.8|1106.8|1108.8|1107|1108.8|1107|1108.8|1106.8|0
1649243410000|2022-04-06 11:10:10|1109.3|1106.8|1109.3|1107|1109.3|1107|1109.3|1106.8|0
1649243420000|2022-04-06 11:10:20|1108.8|1106.8|1108.5|1106.5|1108.8|1106.8|1108.5|1106.5|2
1649243430000|2022-04-06 11:10:30|1109.3|1106.8|1109.3|1107|1109.3|1107.3|1108.8|1106.8|0
1649243440000|2022-04-06 11:10:40|1109.5|1107.3|1109.5|1107.5|1109.5|1107.5|1109.5|1107.3|0
1649243450000|2022-04-06 11:10:50|1109.3|1107.3|1109.3|1107.3|1109.3|1107.3|1109.3|1107.3|0
1649243460000|2022-04-06 11:11:00|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|0
1649243470000|2022-04-06 11:11:10|1109.8|1107.8|1109.8|1107.8|1109.8|1107.8|1109.8|1107.8|0
1649243480000|2022-04-06 11:11:20|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|1109.5|1107.5|0
1649243490000|2022-04-06 11:11:30|1109.3|1107.8|1109.8|1107.8|1109.8|1107.8|1109.3|1107.5|1
1649243500000|2022-04-06 11:11:40|1110.3|1108.3|1110.3|1108|1110.5|1108.8|1110.3|1108|0
1649243510000|2022-04-06 11:11:50|1110.5|1108.3|1109.8|1107.8|1110.5|1108.5|1109.8|1107.5|1
1649243520000|2022-04-06 11:12:00|1110.8|1108|1110|1108|1110.8|1108.8|1109.8|1107.3|3
1649243530000|2022-04-06 11:12:10|1109.8|1107.8|1109|1107|1110|1107.8|1108.5|1106.5|1
1649243550000|2022-04-06 11:12:30|1109.3|1107.3|1108.5|1106.5|1109.3|1107.3|1108.5|1106.3|2
1649243560000|2022-04-06 11:12:40|1107.3|1106.3|1107.3|1105|1107.3|1106.5|1107.3|1105|47
1649243570000|2022-04-06 11:12:50|1106.8|1104.5|1106.3|1104.3|1106.8|1104.5|1106.3|1104|0
1649243580000|2022-04-06 11:13:00|1106.5|1104|1107.3|1105.5|1107.3|1105.5|1106.5|1104|2
1649243590000|2022-04-06 11:13:10|1107||1107||1107||1107||0
1649243600000|2022-04-06 11:13:20|1107.3|1105|1106.3|1104|1107.5|1105|1106.3|1104|0
1649243610000|2022-04-06 11:13:30|1106.5|1104.3|1106.8|1104.3|1106.8|1105.3|1106.5|1104.3|0
1649243620000|2022-04-06 11:13:40|1106.3|1103.8|1107.3|1105.5|1107.3|1105.5|1106.3|1103.8|3
1649243630000|2022-04-06 11:13:50|1107||1107.3||1107.3||1107||0
1649243640000|2022-04-06 11:14:00|1107.5||1107.3||1107.5||1107.3||0
1649243650000|2022-04-06 11:14:10|1107.5||1107.5||1107.8||1107.3||2
1649243660000|2022-04-06 11:14:20|1107.3|1105.8|1107.3|1105.5|1107.3|1105.8|1107|1105.5|0
1649243670000|2022-04-06 11:14:30|1107.5|1105.8|1107.5|1105.5|1108|1106|1107.3|1105.5|3
1649243680000|2022-04-06 11:14:40|1107.3|1105.8|1108.3|1106|1108.3|1106.3|1107.3|1105.8|0
1649243690000|2022-04-06 11:14:50|1108|1105.8|1108|1106|1108.3|1106|1107.8|1105.8|0
1649243700000|2022-04-06 11:15:00|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|1107.8|1105.5|0
1649243710000|2022-04-06 11:15:10|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|0
1649243720000|2022-04-06 11:15:20|1107.3|1106|1107.8|1106.3|1107.8|1106.3|1107.3|1106|4
1649243730000|2022-04-06 11:15:30|1108|1105.8|1108.3|1106.3|1108.3|1106.3|1107.8|1105.8|2
1649243740000|2022-04-06 11:15:40|1108|1106|1108|1106|1108|1106|1107.8|1105.8|1
1649243750000|2022-04-06 11:15:50|1107.5|1105.8|1107.5|1105.8|1107.8|1106|1107.5|1105.8|4
1649243760000|2022-04-06 11:16:00|1107.3|1105.5|1107.3|1105.5|1107.3|1105.8|1107.3|1105.5|0
1649243780000|2022-04-06 11:16:20|1107.5|1105.8|1107.5|1105.8|1107.5|1105.8|1107.5|1105.5|0
1649243790000|2022-04-06 11:16:30|1107.3|1105.5|1107|1105.5|1107.3|1105.5|1107|1105.5|0
1649243800000|2022-04-06 11:16:40|1107.5|1105.8|1107.5|1105.5|1107.5|1105.8|1107.5|1105.5|11
1649243810000|2022-04-06 11:16:50|||||||||1
1649243820000|2022-04-06 11:17:00|1106.5|1104.8|1106.5|1104.5|1106.5|1104.8|1106|1104.5|11
1649243830000|2022-04-06 11:17:10|1107|1104.8|1106.8|1104.8|1107|1104.8|1106.8|1104.8|0
1649243840000|2022-04-06 11:17:20|1106.5||1106.8||1106.8||1106.5||0
1649243850000|2022-04-06 11:17:30|1107|1104.5|1105.8|1104|1107|1104.5|1105.5|1103.8|0
1649243860000|2022-04-06 11:17:40|1106|1103.8|1105.8|1104|1106|1104|1105.8|1103.8|0
1649243870000|2022-04-06 11:17:50|1106|1104.3|1105.5|1103.5|1106|1104.3|1105.3|1103.3|1
1649243880000|2022-04-06 11:18:00|1105.3|1103.3|1105.5|1103.3|1105.5|1103.3|1105|1102.8|12
1649243890000|2022-04-06 11:18:10|1105.3|1103|1105.3|1103|1105.3|1103|1105|1103|0
1649243900000|2022-04-06 11:18:20|1105|1102.8|1104.8|1102.8|1105|1103.3|1104.8|1102.8|0
1649243910000|2022-04-06 11:18:30|1105.3|1103|1105.3|1103|1105.3|1103.3|1105.3|1103|0
1649243920000|2022-04-06 11:18:40|1105|1103.3|1105.3|1103.3|1105.3|1103.3|1105|1103|0
1649243930000|2022-04-06 11:18:50|1105|1103|1105.3|1103.3|1105.3|1103.3|1105|1103|0
1649243940000|2022-04-06 11:19:00|1105|1103.5|1105|1102.8|1105|1103.5|1105|1102.8|4
1649243950000|2022-04-06 11:19:10||1103||1103||1103||1103|0
1649243960000|2022-04-06 11:19:20||1102.8||1102.8||1102.8||1102.8|0
1649243970000|2022-04-06 11:19:30|1104.8|1103|1104.8|1103|1104.8|1103|1104.8|1103|0
1649243980000|2022-04-06 11:19:40|1105.3|1102.8|1105.8|1103.3|1105.8|1103.5|1105.3|1102.8|0
1649243990000|2022-04-06 11:19:50|1105.5||1105.5||1105.5||1105.3||0
1649244000000|2022-04-06 11:20:00|1105.3||1105.5||1105.5||1105.3||1
1649244010000|2022-04-06 11:20:10|1105.3|1103.5|1105.5|1103.5|1105.8|1103.8|1105.3|1103.5|0
1649244020000|2022-04-06 11:20:20|1105.8|1103.8|1105.8|1103.8|1105.8|1103.8|1105.8|1103.8|0
1649244030000|2022-04-06 11:20:30|1105.5||1105.8||1105.8||1105.5||0
1649244040000|2022-04-06 11:20:40|1105.5||1105.8||1105.8||1105.5||0
1649244050000|2022-04-06 11:20:50|1105.3|1103.5|1104.8|1102.5|1105.3|1103.5|1104.5|1102.5|0
1649244060000|2022-04-06 11:21:00|1104.5||1104.5||1104.5||1104.5||2
1649244070000|2022-04-06 11:21:10|1104.8|1102.8|1104.8|1102.8|1104.8|1102.8|1104.3|1102.8|0
1649244080000|2022-04-06 11:21:20|1105|1103|1105.3|1103.3|1105.3|1103.5|1105|1103|5
1649244110000|2022-04-06 11:21:50||1103.5||1103.3||1103.5||1103.3|1
1649244140000|2022-04-06 11:22:20|1105|1103|1104.8|1103|1105|1103|1104.5|1102.8|11
1649244150000|2022-04-06 11:22:30|1105.3|1102.8|1106|1104|1106.3|1104|1105.3|1102.8|5
1649244160000|2022-04-06 11:22:40|1105.8|1103.8|1105.3|1103.5|1105.8|1103.8|1105.3|1103.5|0
1649244170000|2022-04-06 11:22:50|1105.8|1103.8|1106.3|1104.3|1106.3|1104.3|1105.8|1103.5|0
1649244180000|2022-04-06 11:23:00|1106.5||1106.5||1106.5||1106.3||0
1649244190000|2022-04-06 11:23:10|1106.8|1104.5|1107|1104.8|1107|1104.8|1106.5|1104.5|0
1649244200000|2022-04-06 11:23:20||1105||1105.3||1105.3||1104.8|0
1649244210000|2022-04-06 11:23:30|1107.3|1105|1106.8|1104.8|1107.3|1105|1106.5|1104.8|3
1649244220000|2022-04-06 11:23:40|1107|1105|1106.8|1104.8|1107|1105|1106.8|1104.8|0
1649244230000|2022-04-06 11:23:50|1106|1105|1106|1104|1106|1105|1106|1104|6
1649244240000|2022-04-06 11:24:00|1105.8|1103.5|1105.8|1103.5|1105.8|1103.5|1105.3|1103.3|0
1649244250000|2022-04-06 11:24:10|1106|1103.8|1105.8|1104|1106|1104|1105.8|1103.8|2
1649244260000|2022-04-06 11:24:20|1106|1103.8|1105.8|1103.8|1106|1103.8|1105.8|1103.8|0
1649244270000|2022-04-06 11:24:30|1105.5|1103.5|1105|1103|1105.5|1103.5|1105|1103|0
1649244280000|2022-04-06 11:24:40|1105.3|1103.3|1105.3|1103.5|1105.5|1103.8|1105.3|1103.3|0
1649244290000|2022-04-06 11:24:50|1105.5|1103.8|1106.3|1104.5|1106.3|1104.5|1105.5|1103.8|0
1649244300000|2022-04-06 11:25:00|1107|1105.3|1107|1105.3|1107|1105.3|1107|1105.3|1
1649244310000|2022-04-06 11:25:10|1106.8|1105.5|1107|1105.5|1107|1105.5|1106.8|1105.5|0
1649244320000|2022-04-06 11:25:20||1105||1105||1105||1105|1
1649244330000|2022-04-06 11:25:30|1106.8|1105.3|1107|1105.3|1107|1105.3|1106.8|1105.3|0
1649244340000|2022-04-06 11:25:40|1107.5||1107||1107.5||1107||0
1649244350000|2022-04-06 11:25:50|1107.3|1105.5|1107.5|1105.3|1107.5|1105.5|1107.3|1105.3|0
1649244360000|2022-04-06 11:26:00|1107.3||1107.5||1107.5||1107.3||0
1649244370000|2022-04-06 11:26:10|1107.3||1107.3||1107.3||1107.3||0
1649244380000|2022-04-06 11:26:20|1107|1104.8|1106.5|1104.5|1107|1104.8|1106.5|1104.5|0
1649244390000|2022-04-06 11:26:30|1106.8|1104.8|1106.8|1105|1106.8|1105|1106.5|1104.8|1
1649244400000|2022-04-06 11:26:40|1107||1107||1107||1107||0
1649244410000|2022-04-06 11:26:50|1107.3|1105.3|1107.3|1105.5|1107.3|1105.5|1107.3|1105|3
1649244420000|2022-04-06 11:27:00|1107|1105.3|1107.3|1105.3|1107.3|1105.3|1107|1105.3|0
1649244430000|2022-04-06 11:27:10|1107||1107.3||1107.3||1107||0
1649244440000|2022-04-06 11:27:20|1107|1104.5|1106.8|1104.8|1107|1104.8|1106.8|1104.5|1
1649244450000|2022-04-06 11:27:30|1107|1104.3|1106.5|1104.5|1107|1104.5|1106.3|1104.3|0
1649244460000|2022-04-06 11:27:40|1106.3|1104.3|1106.5|1104.3|1106.5|1104.5|1106.3|1104|0
1649244470000|2022-04-06 11:27:50|1106.3|1104.5|1106.5|1104.5|1106.5|1104.5|1106.3|1104.3|0
1649244480000|2022-04-06 11:28:00|1106.8|1104.8|1106.3|1104.3|1107|1105.5|1106.3|1104.3|1
1649244490000|2022-04-06 11:28:10|1106|1104|1105.8|1104|1106|1104|1105.8|1103.8|0
1649244500000|2022-04-06 11:28:20|1106||1106||1106||1106||0
1649244510000|2022-04-06 11:28:30|1106.3||1106||1106.3||1106||1
1649244520000|2022-04-06 11:28:40|1106.3||1106||1106.3||1106||0
1649244540000|2022-04-06 11:29:00|1106.3||1106.3||1106.3||1106||0
1649244550000|2022-04-06 11:29:10|1106||1106.3||1106.3||1106||0
1649244560000|2022-04-06 11:29:20|1106||1106||1106||1106||0
1649244570000|2022-04-06 11:29:30|1105.5|1103.3|1105.3|1103.3|1105.5|1103.5|1105.3|1103.3|0
1649244580000|2022-04-06 11:29:40|1104.5|1103.5|1104.5|1102.8|1104.5|1103.5|1104.3|1102.8|7
1649244590000|2022-04-06 11:29:50|1104.8|1103|1104.8|1103|1104.8|1103|1104.8|1102.8|0
1649244600000|2022-04-06 11:30:00||1103.3||1103.3||1103.5||1103|2
1649244610000|2022-04-06 11:30:10|1105|1103|1105.3|1103.5|1105.3|1103.5|1104.8|1103|3
1649244620000|2022-04-06 11:30:20|1105||1105.3||1105.3||1105||1
1649244630000|2022-04-06 11:30:30|1105|1103.8|1105.3|1103.5|1105.3|1103.8|1105|1103.5|2
1649244640000|2022-04-06 11:30:40|1105.5|1104|1105.3|1103.5|1105.5|1104|1105.3|1103.5|0
1649244650000|2022-04-06 11:30:50|1105.5|1104|1105.5|1103.5|1105.5|1104|1105.3|1103.5|0
1649244660000|2022-04-06 11:31:00|1105.8|1103.8|1105.8|1104.3|1105.8|1104.3|1105.8|1103.5|3
1649244670000|2022-04-06 11:31:10|1106||1106||1106||1105.8||2
1649244680000|2022-04-06 11:31:20|1105.8|1104.5|1106|1104.5|1106|1104.5|1105.8|1104.3|1
1649244690000|2022-04-06 11:31:30|||||||||1
1649244700000|2022-04-06 11:31:40|1106.3|1104.8|1107|1105.3|1107.3|1105.5|1106.3|1104.8|2
1649244710000|2022-04-06 11:31:50|1106.8|1105.5|1106.8|1105|1107.3|1105.5|1106.8|1105|0
1649244720000|2022-04-06 11:32:00|1107|1105.5|1107.3|1105.8|1107.3|1105.8|1107|1105.3|8
1649244730000|2022-04-06 11:32:10|1107.5|1105.5|1107.3|1105.3|1107.5|1105.5|1107|1105|5
1649244740000|2022-04-06 11:32:20|1107|1105|1107.3|1105.3|1107.3|1105.3|1107|1105|1
1649244750000|2022-04-06 11:32:30|1107||1107.3||1107.3||1107||0
1649244760000|2022-04-06 11:32:40|1107.5||1107.3||1107.5||1107.3||1
1649244770000|2022-04-06 11:32:50|1107.5|1105.5|1107.3|1105.3|1107.8|1105.8|1107.3|1105|0
1649244780000|2022-04-06 11:33:00|1107|1105|1107|1105.3|1107.3|1105.3|1106.8|1104.8|0
1649244790000|2022-04-06 11:33:10|1107.5|1105|1107.5|1105.8|1107.8|1106|1107.5|1105|0
1649244800000|2022-04-06 11:33:20|1107.8|1106|1107.5|1105.5|1107.8|1106|1107.3|1105.5|0
1649244810000|2022-04-06 11:33:30|1107.3|1106|1107.5|1105.8|1107.5|1106|1107.3|1105.8|0
1649244820000|2022-04-06 11:33:40|1107.8|1106|1107.5|1105.5|1107.8|1106.3|1107.5|1105.5|0
1649244830000|2022-04-06 11:33:50|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|1107.5|1105.5|0
1649244840000|2022-04-06 11:34:00|1108|1106|1108.5|1106.5|1108.8|1106.5|1107.8|1106|0
1649244850000|2022-04-06 11:34:10|1108.3|1106.8|1108|1106.5|1108.3|1106.8|1108|1106.5|0
1649244860000|2022-04-06 11:34:20|1107.8|1106.3|1107.5|1106|1107.8|1106.5|1107.5|1106|0
1649244870000|2022-04-06 11:34:30||1105.5||1105.5||1105.8||1105.5|0
1649244880000|2022-04-06 11:34:40|1106.5|1105|1107|1105.3|1107|1105.3|1106.5|1105|0
1649244890000|2022-04-06 11:34:50|1106.8|1105|1107|1105.3|1107|1105.3|1106.5|1105|0
1649244900000|2022-04-06 11:35:00|1107.5|1105.5|1106.8|1105|1107.5|1105.5|1106.8|1105|0
1649244910000|2022-04-06 11:35:10|1107|1105.3|1106.8|1105|1107.3|1105.5|1106.8|1105|6
1649244920000|2022-04-06 11:35:20|1107|1105.3|1106.3|1104.5|1107|1105.3|1106.3|1104.5|0
1649244930000|2022-04-06 11:35:30|1106.5|1104.8|1106.3|1104.5|1106.8|1104.8|1106.3|1104.5|0
1649244940000|2022-04-06 11:35:40|1106.5||1106.3||1106.5||1106.3||0
1649244950000|2022-04-06 11:35:50|1106|1104.3|1106|1104.3|1106|1104.3|1106|1104.3|0
1649244960000|2022-04-06 11:36:00|1105.8|1104|1105.5|1103.8|1106|1104.3|1105.3|1103.8|0
1649244970000|2022-04-06 11:36:10|1105.3|1103.5|1105|1103.3|1105.3|1103.5|1104.8|1102.8|1
1649244980000|2022-04-06 11:36:20|1105.3|1103.5|1105.5|1103.8|1105.8|1104|1105.3|1103.5|0
1649244990000|2022-04-06 11:36:30|1105.3|1103.5|1105|1103|1105.3|1103.5|1105|1103|0
1649245000000|2022-04-06 11:36:40|1104.8|1103.3|1105|1103.3|1105|1103.3|1104.8|1103.3|1
1649245010000|2022-04-06 11:36:50|1104.5|1103|1104.3|1102|1104.5|1103|1104|1101.8|2
1649245020000|2022-04-06 11:37:00|1104.5|1102.5|1104|1101.8|1104.5|1102.5|1104|1101.8|0
1649245030000|2022-04-06 11:37:10|1103.8|1101.5|1103.8|1101.5|1104|1101.5|1103.8|1101.5|4
1649245040000|2022-04-06 11:37:20|1103.3||1103.3||1103.3||1103.3||8
1649245050000|2022-04-06 11:37:30|1103.5||1103.3||1103.5||1103||11
1649245060000|2022-04-06 11:37:40|1103||1103||1103||1103||7
1649245070000|2022-04-06 11:37:50|1102.8|1101.3|1102.5|1101|1102.8|1101.3|1102.5|1101|8
1649245080000|2022-04-06 11:38:00|1102.8|1101.3|1102.5|1100.8|1103|1101.3|1102.5|1100.8|0
1649245090000|2022-04-06 11:38:10|1102.8|1101|1102.5|1100.8|1103|1101|1102.5|1100.8|0
1649245100000|2022-04-06 11:38:20|1102.8|1101|1103.3|1101|1103.3|1101|1102.8|1101|8
1649245110000|2022-04-06 11:38:30|1103|1101.3|1103.5|1101.3|1103.5|1101.5|1103|1101|4
1649245120000|2022-04-06 11:38:40|1103.3|1101.5|1103.8|1101.8|1103.8|1101.8|1103.3|1101.3|0
1649245130000|2022-04-06 11:38:50|1104.3||1104.3||1104.3||1104.3||6
1649245140000|2022-04-06 11:39:00|1104|1101.5|1103.8|1101.5|1104|1101.5|1103.8|1101.5|0
1649245150000|2022-04-06 11:39:10|1103.5|1101.3|1103.3|1101.3|1103.5|1101.3|1103.3|1101.3|0
1649245160000|2022-04-06 11:39:20|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.5|1102.3|1
1649245170000|2022-04-06 11:39:30|1103.5|1101.3|1103.8|1101.8|1104|1102|1103.5|1101.3|3
1649245180000|2022-04-06 11:39:40|1103.5|1101.5|1103.3|1101.3|1103.5|1101.5|1103.3|1101.3|10
1649245190000|2022-04-06 11:39:50|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|1103.5|1101.5|0
1649245200000|2022-04-06 11:40:00|1103.8|1101.8|1103.5|1101.5|1103.8|1101.8|1103.5|1101.5|0
1649245210000|2022-04-06 11:40:10|1103.3|1101.3|1103.3|1101.3|1103.3|1101.3|1102.8|1101.3|1
1649245220000|2022-04-06 11:40:20|1103||1103||1103.3||1102.8||0
1649245230000|2022-04-06 11:40:30|1103.3||1102.5||1103.3||1102.5||11
1649245240000|2022-04-06 11:40:40|1102.3|1100.5|1102.5|1100.8|1102.8|1101|1102.3|1100.5|4
1649245250000|2022-04-06 11:40:50|1102.8|1101|1102.3|1100.5|1102.8|1101|1102.3|1100.5|0
1649245260000|2022-04-06 11:41:00|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|1102.3|1100.5|0
1649245270000|2022-04-06 11:41:10|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|1102.3|1100.3|11
1649245280000|2022-04-06 11:41:20|1102|1100|1102|1099.8|1102|1100.3|1102|1099.8|3
1649245290000|2022-04-06 11:41:30||1100||1100||1100.3||1100|0
1649245300000|2022-04-06 11:41:40||1099.8||1100||1100.3||1099.8|0
1649245310000|2022-04-06 11:41:50|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|0
1649245320000|2022-04-06 11:42:00|1102|1099.5|1101.8|1099.5|1102|1099.5|1101.8|1099.5|0
1649245330000|2022-04-06 11:42:10|1101.5|1099.3|1101.5|1099.3|1101.8|1099.5|1101.3|1099.3|2
1649245340000|2022-04-06 11:42:20|1101.3|1099|1100.8|1098.8|1101.8|1099.3|1100.5|1098.8|3
1649245350000|2022-04-06 11:42:30|1100.5|1098.5|1101|1099|1101|1099|1100|1097.8|0
1649245360000|2022-04-06 11:42:40|1101.3||1101||1101.3||1101||0
1649245370000|2022-04-06 11:42:50|1101.3|1098.5|1100.5|1098.8|1101.3|1098.8|1100.3|1098.5|10
1649245380000|2022-04-06 11:43:00|1100.3|1098.3|1100.3|1098.3|1100.3|1098.3|1100.3|1098.3|0
1649245390000|2022-04-06 11:43:10|1100.5|1098.5|1100.3|1098.3|1100.5|1098.5|1100.3|1098.3|0
1649245400000|2022-04-06 11:43:20|1099.8|1097.8|1099.5|1097.8|1099.8|1097.8|1099.5|1097.8|3
1649245410000|2022-04-06 11:43:30|1099.8|1097.5|1099.5|1097.5|1099.8|1097.5|1099.3|1097.3|2
1649245420000|2022-04-06 11:43:40|1099.3|1097.3|1099.8|1098.3|1100|1098.3|1099.3|1097.3|11
1649245430000|2022-04-06 11:43:50|1100|1098.5|1099.8|1098|1100|1098.5|1099.8|1098|5
1649245440000|2022-04-06 11:44:00|1100|1098.3|1100.3|1098.3|1100.3|1098.3|1100|1098|2
1649245450000|2022-04-06 11:44:10|1100|1097.3|1099|1097|1100|1097.3|1099|1097|2
1649245460000|2022-04-06 11:44:20||1096.8||1097||1097||1096.8|0
1649245470000|2022-04-06 11:44:30|1099.5|1097.3|1099.5|1097.3|1099.5|1097.3|1099.5|1097.3|0
1649245480000|2022-04-06 11:44:40|1099.3|1097|1099|1096.8|1099.3|1097.3|1099|1096.8|0
1649245490000|2022-04-06 11:44:50|1098.3|1096.3|1098|1096.3|1098.5|1096.8|1098|1096|0
1649245500000|2022-04-06 11:45:00|1098.3|1096.5|1098.5|1096.8|1098.5|1096.8|1098.3|1096.5|25
1649245510000|2022-04-06 11:45:10|1099|1097|1099|1097.5|1099|1097.5|1099|1097|1
1649245520000|2022-04-06 11:45:20|1098.5|1097.3|1099|1097.3|1099|1097.3|1098.5|1096.8|1
1649245530000|2022-04-06 11:45:30|1098.8|1097|1098.8|1097|1098.8|1097.3|1098.8|1097|2
1649245540000|2022-04-06 11:45:40|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.3|1096.8|1
1649245550000|2022-04-06 11:45:50|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|0
1649245560000|2022-04-06 11:46:00|1098.5|1097|1099.3|1097.3|1099.3|1097.5|1098.5|1097|2
1649245570000|2022-04-06 11:46:10|1099|1096.8|1098.5|1096.3|1099|1097|1098.3|1096.3|8
1649245580000|2022-04-06 11:46:20|1098|1096|1097|1095|1098.5|1096.3|1096.8|1095|1
1649245590000|2022-04-06 11:46:30|1096.8|1095.3|1096.8|1094.8|1097|1095.5|1096.8|1094.8|0
1649245600000|2022-04-06 11:46:40|1097|1095|1098|1096|1098|1096|1097|1095|0
1649245610000|2022-04-06 11:46:50|1097.8|1095.8|1098|1095.8|1098|1095.8|1097.8|1095.5|0
1649245620000|2022-04-06 11:47:00|1097.5|1096|1098.3|1096.8|1098.3|1096.8|1097.5|1095.5|0
1649245630000|2022-04-06 11:47:10||1096||1096||1096||1096|1
1649245640000|2022-04-06 11:47:20||1095.8||1096||1096.3||1095.8|0
1649245650000|2022-04-06 11:47:30|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.5|1095.8|0
1649245660000|2022-04-06 11:47:40|1098|1096|1098|1096|1098|1096|1097.8|1095.8|0
1649245670000|2022-04-06 11:47:50|1097.5|1095.8|1098.5|1096.3|1098.5|1096.3|1097.5|1095.8|0
1649245680000|2022-04-06 11:48:00|1097.5|1095.3|1097.3|1095|1097.5|1095.3|1097|1095|2
1649245690000|2022-04-06 11:48:10|1097|1095.3|1097.8|1095.5|1097.8|1095.8|1097|1095|0
1649245700000|2022-04-06 11:48:20|1097.5|1095.8|1097.8|1095.3|1097.8|1095.8|1097.5|1095.3|0
1649245710000|2022-04-06 11:48:30|1097.5|1095.5|1097.8|1095.8|1098|1095.8|1097.5|1095.3|0
1649245720000|2022-04-06 11:48:40|1098|1096|1098|1096|1098.3|1096|1097.5|1095.3|0
1649245730000|2022-04-06 11:48:50|1097.8|1095.5|1097.8|1095.5|1098.3|1095.5|1097.8|1095.5|0
1649245740000|2022-04-06 11:49:00|1097.5|1095.8|1097.3|1095.3|1097.5|1095.8|1097.3|1095.3|0
1649245750000|2022-04-06 11:49:10|1097.8|1095.5|1098|1095.8|1098|1095.8|1097.5|1095.5|0
1649245760000|2022-04-06 11:49:20|1097.8|1096.3|1098.3|1096.3|1098.3|1096.3|1097.8|1096|3
1649245770000|2022-04-06 11:49:30|1098|1096.5|1098|1096.3|1098.3|1096.5|1098|1096|0
1649245780000|2022-04-06 11:49:40|1098.3|1096.5|1097.5|1095.8|1098.3|1096.5|1097.5|1095.8|1
1649245790000|2022-04-06 11:49:50|1097.8|1095.5|1097.3|1095.3|1098|1095.8|1097.3|1095.3|5
1649245800000|2022-04-06 11:50:00|1097.5|1095.8|1098|1095.8|1098|1095.8|1097.3|1095.5|1
1649245810000|2022-04-06 11:50:10|1097.8|1095.5|1097.5|1095.5|1098|1095.8|1097.5|1095.5|0
1649245820000|2022-04-06 11:50:20|1097.8|1095.3|1097.3|1095|1097.8|1095.5|1097.3|1095|0
1649245830000|2022-04-06 11:50:30|1097.5|1095.3|1097.5|1095.3|1097.5|1095.5|1097.3|1095|0
1649245840000|2022-04-06 11:50:40|1097.3|1095|1097.3|1095.3|1097.5|1095.3|1097|1095|0
1649245850000|2022-04-06 11:50:50|1097|1095|1097.3|1095|1097.3|1095|1097|1095|0
1649245860000|2022-04-06 11:51:00|1097.5|1095.5|1097.8|1095.8|1097.8|1095.8|1097.5|1095.5|0
1649245870000|2022-04-06 11:51:10|1098|1096|1098.5|1096.3|1098.5|1096.3|1097.8|1096|0
1649245880000|2022-04-06 11:51:20|1098.3||1098.3||1098.5||1098.3||0
1649245890000|2022-04-06 11:51:30|1098|1096|1098.3|1096.3|1098.3|1096.3|1098|1095.8|0
1649245900000|2022-04-06 11:51:40|1097.8|1096|1097.3|1096|1097.8|1096|1097.3|1096|7
1649245910000|2022-04-06 11:51:50|1098.3|1095.8|1098.5|1096.3|1098.5|1096.3|1098.3|1095.8|9
1649245920000|2022-04-06 11:52:00|1098.3|1095.8|1097.8|1095.8|1098.5|1095.8|1097.8|1095.5|0
1649245930000|2022-04-06 11:52:10|1098|1095.5|1098|1095.8|1098|1095.8|1097.8|1095.5|0
1649245940000|2022-04-06 11:52:20|1097.8|1095.5|1098|1096|1098|1096|1097.8|1095.5|0
1649245950000|2022-04-06 11:52:30|1097.8|1095.8|1097.5|1095|1097.8|1095.8|1097.5|1095|0
1649245960000|2022-04-06 11:52:40|1096.8|1095.3|1097|1095.3|1097|1095.3|1096.5|1095.3|21
1649245970000|2022-04-06 11:52:50|1097.5|1095.5|1097.5|1095.5|1097.5|1095.8|1097.3|1095|0
1649245980000|2022-04-06 11:53:00|1097.8|1095.8|1097.5|1095.8|1097.8|1095.8|1097.5|1095.5|4
1649245990000|2022-04-06 11:53:10|1097.8||1097.5||1097.8||1097.5||0
1649246000000|2022-04-06 11:53:20|1097.3|1095.5|1097.5|1095.8|1097.5|1095.8|1097.3|1095.5|0
1649246010000|2022-04-06 11:53:30|1097||1097||1097||1097||5
1649246030000|2022-04-06 11:53:50|1097.5|1095|1097.5|1095.3|1097.5|1095.5|1097.3|1095|4
1649246040000|2022-04-06 11:54:00|1097.3|1096|1097.5|1096|1097.5|1096|1097.3|1096|0
1649246050000|2022-04-06 11:54:10|1097.8|1096.5|1098.3|1096|1098.3|1096.5|1097.8|1096|7
1649246060000|2022-04-06 11:54:20|1097.8|1095.8|1098|1095.8|1098|1095.8|1097.8|1095.8|0
1649246070000|2022-04-06 11:54:30|1098.3|1096|1098.3|1096|1098.3|1096|1098.3|1096|0
1649246080000|2022-04-06 11:54:40|1098|1095.8|1098|1096|1098.3|1096|1097.8|1095.8|0
1649246090000|2022-04-06 11:54:50|1098.3|1095.8|1098|1095.8|1098.3|1095.8|1098|1095.8|0
1649246100000|2022-04-06 11:55:00|1097.8|1096|1098.5|1096.5|1098.5|1096.5|1097.8|1095.8|0
1649246110000|2022-04-06 11:55:10|1099|1096.8|1098.5|1096.5|1099|1096.8|1098.3|1096.3|0
1649246120000|2022-04-06 11:55:20|1098.3|1096.3|1097.8|1095.8|1098.3|1096.3|1097.8|1095.8|0
1649246130000|2022-04-06 11:55:30|1098.3|1096|1097.8|1095.8|1098.3|1096|1097.8|1095.8|0
1649246140000|2022-04-06 11:55:40|1098|1096|1098.3|1096|1098.3|1096.3|1098|1095.8|0
1649246150000|2022-04-06 11:55:50|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|1098.5|1096|3
1649246160000|2022-04-06 11:56:00|1098.3|1095.8|1098.3|1096|1098.3|1096.3|1098.3|1095.8|0
1649246170000|2022-04-06 11:56:10|1098|1095.8|1098|1095.8|1098|1096|1098|1095.8|0
1649246180000|2022-04-06 11:56:20|1098.5|1096|1098.5|1096.3|1098.5|1096.3|1098.5|1095.8|0
1649246190000|2022-04-06 11:56:30||1096||1096.3||1096.3||1096|0
1649246200000|2022-04-06 11:56:40|1098.8|1096.5|1098.8|1096.5|1098.8|1096.5|1098.8|1096.5|0
1649246210000|2022-04-06 11:56:50|1098.3|1096.8|1098|1096|1098.3|1096.8|1098|1096|0
1649246220000|2022-04-06 11:57:00|1097.8|1095.8|1097.5|1095.8|1097.8|1095.8|1097.5|1095.8|0
1649246230000|2022-04-06 11:57:10|1098|1096|1098|1096.3|1098|1096.5|1098|1095.8|0
1649246240000|2022-04-06 11:57:20||1096||1096||1096||1096|1
1649246250000|2022-04-06 11:57:30|1098.3|1096.3|1098.8|1097|1099|1097|1098|1096.3|8
1649246260000|2022-04-06 11:57:40|1098.5|1096.5|1098.5|1096.8|1098.8|1097|1098.3|1096.5|3
1649246270000|2022-04-06 11:57:50|1098.8|1097|1098.5|1096.5|1098.8|1097|1098.3|1096.5|0
1649246280000|2022-04-06 11:58:00|1099|1097|1098.8|1097|1099|1097|1098.8|1096.8|0
1649246290000|2022-04-06 11:58:10|1099|1096.8|1098.5|1096.8|1099|1097|1098.5|1096.8|0
1649246300000|2022-04-06 11:58:20|1098.8||1098.8||1098.8||1098.8||0
1649246310000|2022-04-06 11:58:30|1099|1097|1099.5|1097.5|1099.5|1097.5|1098.8|1097|0
1649246320000|2022-04-06 11:58:40|1099.3|1097.3|1099.5|1097.8|1099.5|1097.8|1099|1097.3|0
1649246330000|2022-04-06 11:58:50|1099.3|1097.5|1099.5|1097.8|1099.5|1097.8|1099.3|1097.5|6
1649246340000|2022-04-06 11:59:00|1099.3|1097.5|1099.5|1097.8|1099.5|1097.8|1099.3|1097.5|12
1649246350000|2022-04-06 11:59:10|1099|1097.5|1098.8|1097|1099|1097.5|1098.8|1096.8|0
1649246360000|2022-04-06 11:59:20|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.5|1096.5|0
1649246370000|2022-04-06 11:59:30|1098.8|1097|1098.5|1096.8|1098.8|1097|1098.5|1096.5|0
1649246380000|2022-04-06 11:59:40|1098.3||1098.5||1098.5||1098.3||0
1649246400000|2022-04-06 12:00:00|1098.3|1096.5|1097.5|1095.3|1098.3|1096.5|1097|1095.3|1
1649246410000|2022-04-06 12:00:10|1097.3|1095|1097|1095|1097.3|1095.3|1097|1095|0
1649246420000|2022-04-06 12:00:20|1096.8|1095.3|1097.5|1095.8|1098.3|1096.3|1096.3|1094.8|1
1649246430000|2022-04-06 12:00:30|1098|1096|1098|1096.3|1098.3|1096.5|1098|1096|1
1649246440000|2022-04-06 12:00:40|1097.8|1096.5|1097.8|1096.3|1097.8|1096.5|1097.8|1096|1
1649246450000|2022-04-06 12:00:50|1098.8|1096.5|1099|1096.5|1099|1096.5|1098.8|1096.5|15
1649246460000|2022-04-06 12:01:00|1098.8|1096.8|1099|1096.5|1099.5|1097.3|1098.8|1096.5|1
1649246470000|2022-04-06 12:01:10|1099.3|1096.8|1099.5|1097.3|1099.5|1097.3|1099|1096.8|0
1649246480000|2022-04-06 12:01:20|1099.3|1097|1098.3|1096|1099.5|1097.3|1098.3|1096|0
1649246490000|2022-04-06 12:01:30|1098.8|1096.3|1099|1096.5|1099|1096.8|1098.8|1096.3|0
1649246500000|2022-04-06 12:01:40|1099.3|1096.8|1099.5|1097.3|1099.5|1097.3|1099|1096.8|0
1649246510000|2022-04-06 12:01:50|1099|1097.5|1099.3|1097|1099.3|1097.5|1099|1097|0
1649246520000|2022-04-06 12:02:00|1099|1098|1099|1096.8|1099.5|1098|1099|1096.8|2
1649246530000|2022-04-06 12:02:10|1098.8|1096.5|1099|1096.5|1099|1096.5|1098.8|1096.5|0
1649246540000|2022-04-06 12:02:20|1099.5|1097|1099.5|1097|1099.5|1097.3|1099.5|1097|0
1649246550000|2022-04-06 12:02:30|1099.3|1097.3|1099.3|1097|1099.3|1097.3|1099.3|1097|0
1649246560000|2022-04-06 12:02:40|1099.5|1097.8|1100|1097.8|1100|1098.3|1099.3|1097.8|7
1649246570000|2022-04-06 12:02:50|1099.8|1097.5|1099.3|1097|1099.8|1097.8|1099.3|1097|0
1649246580000|2022-04-06 12:03:00|1099|1097.3|1099.5|1097.3|1099.8|1097.8|1099|1097.3|0
1649246590000|2022-04-06 12:03:10|1099.3|1097.5|1099.3|1097.3|1099.3|1097.5|1099.3|1097.3|3
1649246600000|2022-04-06 12:03:20|1099|1097|1099|1096.8|1099|1097|1099|1096.8|0
1649246610000|2022-04-06 12:03:30||1097||1097||1097||1097|0
1649246620000|2022-04-06 12:03:40||1096.8||1097||1097.3||1096.8|0
1649246630000|2022-04-06 12:03:50|1098.8|1096.8|1098.3|1096.3|1099|1096.8|1098|1096.3|0
1649246640000|2022-04-06 12:04:00|1098.8|1096.5|1099|1097|1099.3|1097|1098.5|1096.3|3
1649246650000|2022-04-06 12:04:10|1099.3|1097.5|1099.3|1097.3|1099.5|1097.5|1099.3|1097|0
1649246660000|2022-04-06 12:04:20|1099.5|1097|1099|1097|1099.5|1097|1099|1097|0
1649246670000|2022-04-06 12:04:30||1096.8||1096.8||1096.8||1096.8|0
1649246680000|2022-04-06 12:04:40|1099.3|1097|1099|1097|1099.3|1097|1099|1097|0
1649246690000|2022-04-06 12:04:50|1099.3|1097.3|1100|1097.8|1100|1097.8|1099.3|1097.3|0
1649246700000|2022-04-06 12:05:00|1099.8|1098.3|1100.3|1098|1100.3|1098.5|1099.8|1098|0
1649246710000|2022-04-06 12:05:10|1100.5|1098.3|1100|1098|1100.5|1098.5|1100|1098|0
1649246720000|2022-04-06 12:05:20||1097.8||1097.8||1097.8||1097.8|0
1649246730000|2022-04-06 12:05:30|1100.3|1098|1100.3|1098.3|1100.3|1098.3|1100.3|1098|0
1649246750000|2022-04-06 12:05:50|1100.5|1098.5|1100.3|1098.5|1100.5|1098.8|1100.3|1098.5|1
1649246760000|2022-04-06 12:06:00|1100||1100.3||1100.3||1100||0
1649246770000|2022-04-06 12:06:10|1100|1098|1100.3|1098.5|1100.3|1098.5|1100|1098|0
1649246780000|2022-04-06 12:06:20|1100|1098.8|1100.3|1098.3|1100.5|1098.8|1100|1098.3|3
1649246790000|2022-04-06 12:06:30|1100|1098.5|1100.3|1098.5|1100.3|1098.5|1100|1098.5|0
1649246800000|2022-04-06 12:06:40|1100|1098|1100|1098.3|1100.3|1098.3|1100|1098|0
1649246810000|2022-04-06 12:06:50|||||||||1
1649246820000|2022-04-06 12:07:00|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|0
1649246830000|2022-04-06 12:07:10|1100||1100||1100||1100||0
1649246840000|2022-04-06 12:07:20|1100.3|1098.8|1100.8|1098.8|1100.8|1098.8|1100|1098.5|3
1649246850000|2022-04-06 12:07:30|1100.3|1098.5|1100|1098.5|1100.5|1098.5|1100|1098.5|3
1649246860000|2022-04-06 12:07:40|1100.3|1098.3|1100|1098.5|1100.3|1098.5|1100|1098.3|1
1649246880000|2022-04-06 12:08:00|1099.8|1098|1099.3|1097.5|1099.8|1098|1099|1097.3|4
1649246890000|2022-04-06 12:08:10|1098.8|1097|1099|1097|1099|1097.3|1098.8|1097|2
1649246900000|2022-04-06 12:08:20|1098.8|1097.8|1098.3|1096.5|1099|1097.8|1098|1096.5|2
1649246910000|2022-04-06 12:08:30|1098|1096|1097.5|1095.8|1098|1096.3|1097.5|1095.5|5
1649246920000|2022-04-06 12:08:40|1097.3|1096|1097.3|1095.5|1097.3|1096|1097.3|1095.5|0
1649246930000|2022-04-06 12:08:50|1097.5|1095.8|1097.8|1096|1097.8|1096|1097.5|1095.5|0
1649246940000|2022-04-06 12:09:00|1097.5||1097.8||1097.8||1097.5||0
1649246950000|2022-04-06 12:09:10|1097.5|1096.3|1097.5|1096|1097.8|1096.3|1097.5|1096|3
1649246960000|2022-04-06 12:09:20|1097.8|1096.3|1098|1096.3|1098|1096.3|1097.8|1096.3|0
1649246970000|2022-04-06 12:09:30|1098.3|1096.5|1098.3|1096.8|1098.5|1096.8|1098|1096.5|0
1649246980000|2022-04-06 12:09:40|1098|1096.5|1098|1096.3|1098.3|1096.5|1098|1096.3|0
1649246990000|2022-04-06 12:09:50||1096.5||1096.3||1096.5||1096.3|0
1649247000000|2022-04-06 12:10:00|1097.8|1096|1097.5|1096|1097.8|1096|1097.5|1096|5
1649247010000|2022-04-06 12:10:10|1097.8|1096.3|1097.5|1096|1097.8|1096.3|1097.5|1096|5
1649247020000|2022-04-06 12:10:20|1097.3|1096.3|1097.5|1096|1097.5|1096.3|1097.3|1096|1
1649247030000|2022-04-06 12:10:30|1097.3|1095.8|1097.3|1095.8|1097.5|1095.8|1097.3|1095.8|9
1649247040000|2022-04-06 12:10:40|1096.8|1095.3|1096.5|1095|1096.8|1095.3|1096.5|1094.8|14
1649247050000|2022-04-06 12:10:50|1096.8|1094.8|1096.3|1094.8|1096.8|1095.3|1096.3|1094.8|0
1649247060000|2022-04-06 12:11:00|1096.5|1095|1096.5|1094.8|1096.8|1095|1096|1094.8|52
1649247070000|2022-04-06 12:11:10|1096.3|1095.3|1097|1095|1097|1095.3|1096|1094.8|4
1649247080000|2022-04-06 12:11:20|1097.3|1095.3|1097.3|1095.3|1097.5|1095.8|1097|1095.3|1
1649247090000|2022-04-06 12:11:30|1097|1095.5|1097.3|1095.8|1097.5|1095.8|1097|1095.5|7
1649247100000|2022-04-06 12:11:40|1097.5|1096|1097.5|1096|1098|1096|1097.3|1095.8|1
1649247110000|2022-04-06 12:11:50|1097.8|1095.8|1097.3|1095.5|1097.8|1096|1097|1095.3|0
1649247120000|2022-04-06 12:12:00|1097.5|1095.8|1097.8|1096|1097.8|1096|1097.5|1095.8|2
1649247130000|2022-04-06 12:12:10|1097.5|1095.8|1097.8|1096|1098|1096.5|1097.5|1095.8|1
1649247140000|2022-04-06 12:12:20|1098|1095.8|1097.8|1096|1098|1096|1097.5|1095.8|0
1649247150000|2022-04-06 12:12:30|1097.5|1095.5|1097.5|1095.8|1097.5|1095.8|1097.3|1095.5|0
1649247160000|2022-04-06 12:12:40|1097.3|1095.5|1097|1095.3|1097.3|1095.5|1097|1095.3|0
1649247170000|2022-04-06 12:12:50|1097.3|1095.5|1097.3|1095.3|1097.5|1095.5|1097.3|1095.3|1
1649247180000|2022-04-06 12:13:00|1097|1095.5|1099.8|1097.8|1099.8|1097.8|1097|1095.3|2
1649247190000|2022-04-06 12:13:10|1099.5|1098|1099.8|1098|1099.8|1098|1099.5|1097.8|0
1649247200000|2022-04-06 12:13:20|1099.5|1097.8|1099.5|1097.8|1100|1098|1099.3|1097.3|6
1649247210000|2022-04-06 12:13:30|1099|1097.5|1099|1097|1099.5|1097.8|1099|1097|0
1649247220000|2022-04-06 12:13:40|1099.8|1098|1099.3|1097.5|1100|1098|1099.3|1097.3|0
1649247230000|2022-04-06 12:13:50|1099.5|1097.8|1100|1098|1100.3|1098|1099.5|1097.8|0
1649247240000|2022-04-06 12:14:00|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|0
1649247250000|2022-04-06 12:14:10|1100|1098.3|1100|1098|1100.3|1098.8|1100|1098|0
1649247260000|2022-04-06 12:14:20|1100.3|1098.3|1100.3|1098.5|1100.5|1098.8|1100.3|1098.3|1
1649247270000|2022-04-06 12:14:30|1100|1098.3|1100.3|1098.5|1100.5|1098.8|1100|1098.3|0
1649247280000|2022-04-06 12:14:40|1100|1098.3|1100|1098.3|1100.3|1098.5|1100|1098.3|0
1649247290000|2022-04-06 12:14:50|1100.3|1098.5|1100.3|1098.5|1100.3|1098.8|1100|1098.5|2
1649247300000|2022-04-06 12:15:00|1100|1098.3|1100.3|1098.5|1100.3|1098.8|1100|1098.3|7
1649247310000|2022-04-06 12:15:10|1100|1099|1100.8|1099.3|1100.8|1099.3|1100|1099|0
1649247320000|2022-04-06 12:15:20||1099||1099.3||1099.3||1099|0
1649247330000|2022-04-06 12:15:30|1100.5|1099|1100.5|1099|1100.8|1099.3|1100.5|1098.8|0
1649247340000|2022-04-06 12:15:40|1100.8|1098.8|1100.8|1099.3|1100.8|1099.3|1100.5|1098.8|0
1649247350000|2022-04-06 12:15:50|1100.5|1099|1100.5|1098.8|1100.8|1099.3|1100.5|1098.8|0
1649247360000|2022-04-06 12:16:00|1100.3||1100.5||1100.5||1100.3||1
1649247370000|2022-04-06 12:16:10|1100.3||1100.5||1100.5||1100.3||0
1649247380000|2022-04-06 12:16:20|1100.8|1098.5|1100.5|1098.8|1100.8|1098.8|1100.3|1098.5|1
1649247390000|2022-04-06 12:16:30|1100.8|1099|1100.8|1098.8|1100.8|1099|1100.5|1098.5|2
1649247400000|2022-04-06 12:16:40|1100.5|1099|1100.5|1098.8|1100.8|1099|1100.5|1098.8|0
1649247410000|2022-04-06 12:16:50|1100.8|1098.5|1100.5|1098.8|1100.8|1098.8|1100.3|1098.5|0
1649247420000|2022-04-06 12:17:00|1100.3|1098.5|1100.8|1099|1100.8|1099.3|1100.3|1098.5|0
1649247430000|2022-04-06 12:17:10||1099.3||1099.3||1099.3||1099|0
1649247440000|2022-04-06 12:17:20|1100.5|1099|1100.5|1098.8|1100.5|1099|1100.5|1098.8|1
1649247450000|2022-04-06 12:17:30|1100.8|1099|1100.3|1098.5|1100.8|1099|1100.3|1098.5|0
1649247460000|2022-04-06 12:17:40|1100.5|1098.8|1100.5|1098.8|1100.5|1099|1100.5|1098.8|0
1649247470000|2022-04-06 12:17:50|1100.3|1098.5|1100.5|1098.8|1100.5|1099|1100.3|1098.5|0
1649247480000|2022-04-06 12:18:00|1100.8|1099|1101.3|1099.5|1101.3|1099.5|1100.8|1099|0
1649247490000|2022-04-06 12:18:10|1101|1100|1101|1099.3|1101|1100|1101|1099.3|4
1649247500000|2022-04-06 12:18:20|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|0
1649247510000|2022-04-06 12:18:30|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|1101.3|1099.8|8
1649247520000|2022-04-06 12:18:40|1101.8|1100|1101.8|1100|1101.8|1100|1101.8|1099.8|2
1649247530000|2022-04-06 12:18:50|1101.3|1100.3|1101.3|1099.5|1101.3|1100.3|1101.3|1099.5|0
1649247540000|2022-04-06 12:19:00||1099.8||1099.8||1099.8||1099.8|0
1649247550000|2022-04-06 12:19:10|1101|1099.3|1101|1099.3|1101|1099.3|1100.8|1099|1
1649247560000|2022-04-06 12:19:20|1100.8|1099|1100|1098.5|1100.8|1099|1100|1098.5|0
1649247570000|2022-04-06 12:19:30|1100.3|1098.8|1100.5|1098.8|1100.5|1098.8|1100.3|1098.8|0
1649247580000|2022-04-06 12:19:40|1101|1099|1101|1099|1101|1099.3|1101|1099|0
1649247590000|2022-04-06 12:19:50||1099.3||1099.3||1099.3||1099|0
1649247600000|2022-04-06 12:20:00|1100.8|1099|1100.5|1099|1100.8|1099|1100.5|1099|0
1649247610000|2022-04-06 12:20:10|1100.3|1098.8|1100|1098.5|1100.5|1098.8|1100|1098.5|0
1649247620000|2022-04-06 12:20:20|1099.8|1098|1099.8|1098|1099.8|1098|1099.5|1097.8|0
1649247630000|2022-04-06 12:20:30|1100|1098.3|1100|1098|1100|1098.3|1099.8|1098|1
1649247640000|2022-04-06 12:20:40|1099.8||1099.8||1099.8||1099.8||0
1649247650000|2022-04-06 12:20:50|1099.5|1097.8|1099.8|1097.8|1099.8|1098|1099.5|1097.8|0
1649247660000|2022-04-06 12:21:00|1099.5|1097.5|1099.3|1097.5|1099.8|1097.5|1099.3|1097.5|5
1649247670000|2022-04-06 12:21:10|1099|1097.3|1099|1097.3|1099|1097.3|1099|1097.3|5
1649247680000|2022-04-06 12:21:20|1098.8|1097|1098.8|1097|1099|1097|1098.8|1097|0
1649247690000|2022-04-06 12:21:30|1098.5||1098.8||1098.8||1098.5||0
1649247700000|2022-04-06 12:21:40||1097.3||1097||1097.3||1097|0
1649247720000|2022-04-06 12:22:00|1098.3|1096.8|1098.3|1096.8|1098.5|1096.8|1098.3|1096.5|2
1649247730000|2022-04-06 12:22:10|1098.5||1098.3||1098.5||1098.3||0
1649247740000|2022-04-06 12:22:20|1098.5|1096.3|1096.3|1094.8|1098.5|1096.3|1096.3|1094.8|165
1649247750000|2022-04-06 12:22:30|1096||1096.5||1096.5||1096||42
1649247760000|2022-04-06 12:22:40|1096.3|1094.3|1097|1095.5|1097|1095.5|1096|1094|22
1649247770000|2022-04-06 12:22:50|1096.8|1095.3|1097|1095.3|1097.5|1096|1096.8|1094.8|14
1649247780000|2022-04-06 12:23:00|1096.3|1095.8|1095.3|1093.5|1096.3|1095.8|1095|1092.8|9
1649247790000|2022-04-06 12:23:10|1095.8|1093.3|1095.8|1094|1096.3|1094.3|1095.8|1093.3|18
1649247800000|2022-04-06 12:23:20|1096|1094.5|1095.8|1093.8|1096|1094.5|1095.5|1093.5|5
1649247810000|2022-04-06 12:23:30|1095.5|1093.5|1095.5|1093.5|1095.8|1094.5|1095.5|1093.5|4
1649247820000|2022-04-06 12:23:40|1096.3|1094.5|1096.3|1094.3|1096.3|1094.5|1096.3|1094.3|1
1649247830000|2022-04-06 12:23:50|1095.5|1094.5|1095.8|1093.8|1095.8|1094.8|1095.5|1093.8|3
1649247840000|2022-04-06 12:24:00|1096|1094|1096.8|1095.3|1096.8|1095.5|1095.8|1093.8|4
1649247850000|2022-04-06 12:24:10|1097|1095.5|1097.5|1095.8|1097.5|1096.3|1097|1095.5|7
1649247860000|2022-04-06 12:24:20|1097.8|1096|1097.8|1096.3|1098|1096.8|1097.8|1095.8|8
1649247870000|2022-04-06 12:24:30|1098|1096.5|1098|1096.5|1098.3|1096.8|1097.8|1096.3|22
1649247880000|2022-04-06 12:24:40|1097.8|1096.3|1097.5|1096.3|1098|1096.5|1097.5|1096.3|1
1649247890000|2022-04-06 12:24:50|1097.3|1095.5|1097.5|1096|1097.5|1096|1097.3|1095.5|6
1649247900000|2022-04-06 12:25:00|1097.8|1096.3|1097.3|1095.5|1097.8|1096.3|1097.3|1095.5|2
1649247910000|2022-04-06 12:25:10|1097|1095|1097.5|1095.5|1097.5|1095.5|1097|1095|0
1649247920000|2022-04-06 12:25:20|1097.8||1097.5||1097.8||1097.5||2
1649247930000|2022-04-06 12:25:30|1097.8|1095.8|1097.8|1096|1097.8|1096|1097.5|1095.8|0
1649247940000|2022-04-06 12:25:40|1098|1096.5|1098|1096.5|1098|1096.5|1097.8|1096.5|4
1649247950000|2022-04-06 12:25:50|1097.8||1098||1098||1097.8||1
1649247960000|2022-04-06 12:26:00|1097.5|1095.8|1098|1096|1098|1096|1097.5|1095.8|1
1649247970000|2022-04-06 12:26:10||1096.5||1096.3||1096.8||1096.3|5
1649247980000|2022-04-06 12:26:20||1096.8||1096.8||1096.8||1096.8|0
1649247990000|2022-04-06 12:26:30|1098.3|1096.5|1098|1096.3|1098.3|1096.5|1098|1096.3|4
1649248000000|2022-04-06 12:26:40|1097|1094.5|1097|1094.8|1097|1095|1096.8|1094.5|1
1649248010000|2022-04-06 12:26:50|1096.8|1095|1096.8|1095|1097.5|1096|1096.8|1094.8|7
1649248020000|2022-04-06 12:27:00|1097|1095.3|1096.5|1095|1097.3|1095.5|1096.5|1095|0
1649248030000|2022-04-06 12:27:10|1096.3|1094.3|1096.3|1094.3|1096.3|1094.5|1096.3|1094.3|2
1649248040000|2022-04-06 12:27:20|1095.8|1094|1095.3|1093|1095.8|1094|1095.3|1093|2
1649248050000|2022-04-06 12:27:30|1095.5||1095.3||1095.5||1095.3||4
1649248060000|2022-04-06 12:27:40|1095||1095.3||1095.3||1095||0
1649248070000|2022-04-06 12:27:50||1092.8||1093||1093.3||1092.8|0
1649248080000|2022-04-06 12:28:00|1095.8|1093.3|1095.5|1093.3|1095.8|1093.3|1095.3|1093|1
1649248090000|2022-04-06 12:28:10|1095.3|1092.8|1095.5|1093.3|1095.5|1093.3|1095.3|1092.8|0
1649248100000|2022-04-06 12:28:20|1095.3|1093|1095.3|1092.8|1095.5|1093|1095.3|1092.8|0
1649248110000|2022-04-06 12:28:30|1095||1095||1095||1095||0
1649248130000|2022-04-06 12:28:50|1094.5|1092.3|1095.3|1092.8|1095.3|1092.8|1094.5|1092.3|0
1649248140000|2022-04-06 12:29:00|1095|1092.5|1094.8|1092.5|1095|1092.8|1094.8|1092.5|0
1649248150000|2022-04-06 12:29:10||1092.3||1092.3||1092.5||1092.3|0
1649248160000|2022-04-06 12:29:20|1094.5|1092.5|1094.5|1092.5|1094.5|1092.5|1094.5|1091.8|0
1649248170000|2022-04-06 12:29:30|1094.8|1092.3|1094.5|1092|1094.8|1092.5|1094.5|1092|1
1649248180000|2022-04-06 12:29:40|1094.8|1092.3|1094.8|1092|1094.8|1092.3|1094.8|1092|0
1649248190000|2022-04-06 12:29:50|1095|1092.3|1095|1092.5|1095|1092.5|1095|1092.3|0
1649248200000|2022-04-06 12:30:00|1094.8|1092.3|1095|1092.3|1095|1092.3|1094.8|1092.3|0
1649248210000|2022-04-06 12:30:10|1094.8|1091.8|1094.3|1092|1094.8|1092|1094|1091.8|0
1649248220000|2022-04-06 12:30:20|1094|1091.8|1094|1091.8|1094|1092|1094|1091.5|0
1649248230000|2022-04-06 12:30:30|1093.5|1091.5|1093.5|1091.5|1093.8|1091.5|1093.5|1091.5|0
1649248240000|2022-04-06 12:30:40|1093.8||1093.5||1093.8||1093.5||3
1649248250000|2022-04-06 12:30:50|1094.8|1092.5|1094.8|1092.5|1094.8|1092.5|1094.8|1092.5|0
1649248270000|2022-04-06 12:31:10|1095|1092|1094.3|1092|1095|1092.3|1094.3|1091.8|1
1649248280000|2022-04-06 12:31:20|1094|1092.3|1094|1092|1094|1092.3|1094|1092|0
1649248290000|2022-04-06 12:31:30|1093.8|1092.5|1094.8|1092.5|1095|1092.5|1093.8|1092.5|3
1649248300000|2022-04-06 12:31:40|1095|1093|1095|1093|1095|1093|1095|1093|0
1649248310000|2022-04-06 12:31:50|1094.8||1095||1095||1094.8||0
1649248320000|2022-04-06 12:32:00|1094.5|1092|1094.3|1092.3|1094.8|1092.3|1094.3|1092|5
1649248330000|2022-04-06 12:32:10|1094|1092|1094.5|1092|1094.5|1092.3|1094|1091.8|0
1649248340000|2022-04-06 12:32:20|1094.3||1094.3||1094.3||1094.3||0
1649248360000|2022-04-06 12:32:40|1094||1094||1094.3||1094||0
1649248370000|2022-04-06 12:32:50|1093.8|1091.8|1093|1090.8|1093.8|1091.8|1092|1090|0
1649248380000|2022-04-06 12:33:00|1092.8|1091|1093|1091|1093|1091|1092.8|1091|0
1649248390000|2022-04-06 12:33:10|1093.8|1091.8|1094|1091.8|1094|1091.8|1093.8|1091.8|0
1649248400000|2022-04-06 12:33:20|1093.8||1094||1094||1093.8||0
1649248410000|2022-04-06 12:33:30|1093.8|1091.5|1093.5|1091.5|1093.8|1091.5|1093.5|1091.5|0
1649248420000|2022-04-06 12:33:40|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|0
1649248430000|2022-04-06 12:33:50|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|0
1649248440000|2022-04-06 12:34:00|1093.3|1091.3|1093.5|1091.5|1093.5|1091.5|1093|1091|0
1649248450000|2022-04-06 12:34:10|1093.3|1091.3|1093.5|1091.3|1093.5|1091.3|1093.3|1091.3|0
1649248460000|2022-04-06 12:34:20|1093.3|1091|1093|1091|1093.5|1091.3|1093|1091|0
1649248470000|2022-04-06 12:34:30|1093.5|1091.3|1093|1091|1093.5|1091.3|1093|1091|0
1649248480000|2022-04-06 12:34:40|1093.5|1091.3|1093.5|1091.5|1093.5|1091.5|1093.3|1091.3|5
1649248490000|2022-04-06 12:34:50|1093.3|1091.3|1094.5|1092.5|1094.8|1093|1093.3|1091.3|0
1649248500000|2022-04-06 12:35:00|1094.3|1092|1093.8|1091.8|1094.3|1092.3|1093.8|1091.5|0
1649248510000|2022-04-06 12:35:10|1094|1092|1094.8|1092.8|1094.8|1092.8|1094|1092|0
1649248520000|2022-04-06 12:35:20|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1649248530000|2022-04-06 12:35:30|1094.3|1092.5|1094.5|1092.8|1094.5|1092.8|1094.3|1092.5|0
1649248540000|2022-04-06 12:35:40||1092.5||1092.8||1092.8||1092.5|0
1649248550000|2022-04-06 12:35:50|1094.3|1092.5|1094.3|1092.3|1094.3|1092.8|1094.3|1092.3|0
1649248560000|2022-04-06 12:36:00|1094.8|1092.5|1094.8|1092.8|1094.8|1093|1094.8|1092.5|2
1649248570000|2022-04-06 12:36:10||1093||1093||1093||1093|0
1649248580000|2022-04-06 12:36:20|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|0
1649248590000|2022-04-06 12:36:30||1093||1093||1093||1092.8|0
1649248600000|2022-04-06 12:36:40||1092.8||1092.8||1092.8||1092.8|6
1649248620000|2022-04-06 12:37:00|1094|1092.5|1094.5|1093|1094.5|1093|1094|1092.5|4
1649248630000|2022-04-06 12:37:10||1092.8||1092.5||1092.8||1092.5|1
1649248660000|2022-04-06 12:37:40||1092.8||1092.5||1092.8||1092.5|0
1649248670000|2022-04-06 12:37:50|1094|1092|1094.3|1092|1094.3|1092|1094|1092|0
1649248680000|2022-04-06 12:38:00|1094.5||1094.3||1094.5||1094.3||0
1649248690000|2022-04-06 12:38:10|1094.5|1092.3|1094.3|1092|1094.5|1092.3|1094.3|1092|0
1649248700000|2022-04-06 12:38:20|1094.5|1092.3|1094.5|1092.3|1094.5|1092.3|1094.5|1092.3|0
1649248720000|2022-04-06 12:38:40||1092.5||1092.5||1092.5||1092.5|0
1649248740000|2022-04-06 12:39:00||1092.3||1092.3||1092.5||1092|0
1649248750000|2022-04-06 12:39:10||1092||1092.3||1092.3||1092|0
1649248760000|2022-04-06 12:39:20|1094.3|1092|1094.3|1092.3|1094.3|1092.3|1094.3|1092|0
1649248770000|2022-04-06 12:39:30|1094.5|1092.5|1094.5|1092.5|1094.5|1092.5|1094.5|1092.5|1
1649248780000|2022-04-06 12:39:40|1094.3|1092.3|1094|1092.5|1094.3|1092.5|1094|1092.3|1
1649248790000|2022-04-06 12:39:50|1094.3|1092.3|1094|1092.3|1094.3|1092.5|1094|1092.3|39
1649248800000|2022-04-06 12:40:00|1093.8||1093.8||1093.8||1093.8||1
1649248810000|2022-04-06 12:40:10|1093.5||1093.8||1093.8||1093.5||6
1649248820000|2022-04-06 12:40:20|1093.5|1091|1093.3|1091|1093.8|1091|1093.3|1091|3
1649248830000|2022-04-06 12:40:30|1093|1090.8|1093.3|1091|1093.3|1091|1093|1090.8|0
1649248840000|2022-04-06 12:40:40|1093|1090.8|1092.8|1090.5|1093.3|1090.8|1092.8|1090.5|0
1649248860000|2022-04-06 12:41:00|1093||1093||1093||1093||1
1649248870000|2022-04-06 12:41:10|1093.3|1090.8|1093|1090.5|1093.3|1090.8|1093|1090.5|0
1649248880000|2022-04-06 12:41:20|1093.3|1090.8|1092.5|1090|1093.3|1090.8|1092.3|1090|0
1649248890000|2022-04-06 12:41:30|1092.3|1090.3|1092.8|1090|1092.8|1090.3|1092.3|1090|0
1649248900000|2022-04-06 12:41:40|1092.5||1092.8||1092.8||1092.5||0
1649248910000|2022-04-06 12:41:50|1092.5|1090.3|1092.5|1090|1092.5|1090.3|1092.5|1090|0
1649248920000|2022-04-06 12:42:00|1092.3|1090.3|1092|1090|1092.5|1090.3|1092|1090|1
1649248930000|2022-04-06 12:42:10|1091.8|1088.8|1091.5|1089|1091.8|1089|1091.3|1088.5|9
1649248940000|2022-04-06 12:42:20||1088.8||1089||1089||1088.8|0
1649248950000|2022-04-06 12:42:30||1088.8||1089||1089||1088.8|0
1649248960000|2022-04-06 12:42:40|1091.8||1091.8||1091.8||1091.5||0
1649248970000|2022-04-06 12:42:50||1089.3||1089.3||1089.3||1089.3|0
1649248980000|2022-04-06 12:43:00|1092|1089.5|1091.8|1089.3|1092|1089.8|1091.8|1089.3|0
1649248990000|2022-04-06 12:43:10|1092|1090|1092|1089.8|1092|1090|1092|1089.8|0
1649249000000|2022-04-06 12:43:20||1089.5||1089.5||1089.8||1089.5|0
1649249010000|2022-04-06 12:43:30|1091.8|1089.3|1092|1089.8|1092|1090|1091.3|1089.3|0
1649249020000|2022-04-06 12:43:40|1091.8|1089.5|1091.8|1089.8|1091.8|1089.8|1091.8|1089.5|0
1649249040000|2022-04-06 12:44:00|1090.5|1089.3|1090.5|1089|1090.5|1089.3|1090.5|1089|2
1649249050000|2022-04-06 12:44:10||1088.8||1088.8||1089.3||1088.8|10
1649249060000|2022-04-06 12:44:20|||||||||3
1649249070000|2022-04-06 12:44:30||1089||1088.8||1089||1088.8|1
1649249080000|2022-04-06 12:44:40||1088.3||1088.3||1088.3||1088.3|0
1649249090000|2022-04-06 12:44:50||1088||1088||1088.3||1088|0
1649249100000|2022-04-06 12:45:00|1090.3|1087.8|1089.5|1087.5|1090.3|1088|1089.5|1087.5|0
1649249110000|2022-04-06 12:45:10|1088.8|1087|1088.3|1086.5|1088.8|1087|1088|1086.3|9
1649249120000|2022-04-06 12:45:20|1088|1086.3|1088.5|1086.8|1088.5|1086.8|1088|1086.3|0
1649249130000|2022-04-06 12:45:30|1088.8|1087|1088.5|1086.8|1088.8|1087|1088.5|1086.8|10
1649249140000|2022-04-06 12:45:40|1089.8|1087.8|1088|1086.3|1089.8|1087.8|1088|1086|1
1649249150000|2022-04-06 12:45:50|1087.8|1086.5|1087.5|1086|1087.8|1086.5|1087.5|1086|0
1649249160000|2022-04-06 12:46:00||1085.8||1085.8||1085.8||1085.8|0
1649249170000|2022-04-06 12:46:10|1088|1086|1088.5|1087|1088.5|1087|1088|1086|6
1649249180000|2022-04-06 12:46:20|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|3
1649249190000|2022-04-06 12:46:30|1089.3||1089||1089.3||1089||1
1649249200000|2022-04-06 12:46:40|1089.3||1089.5||1089.5||1089||8
1649249210000|2022-04-06 12:46:50|1089.3|1087.3|1089.5|1087.5|1089.5|1087.8|1089|1087.3|8
1649249220000|2022-04-06 12:47:00|1089.8|1087.8|1090|1088.3|1090|1088.3|1089.8|1087.5|0
1649249230000|2022-04-06 12:47:10|1090.5|1088.5|1090.5|1088.5|1090.5|1088.8|1090.5|1088.3|4
1649249240000|2022-04-06 12:47:20||1088.8||1088.8||1088.8||1088.5|0
1649249250000|2022-04-06 12:47:30||1089||1088.8||1089||1088.8|0
1649249260000|2022-04-06 12:47:40||1089||1088.8||1089||1088.8|0
1649249270000|2022-04-06 12:47:50||1089||1088.8||1089||1088.8|5
1649249280000|2022-04-06 12:48:00||1088.5||1088.5||1088.5||1088.5|0
1649249290000|2022-04-06 12:48:10||1088.3||1088.3||1088.3||1088.3|0
1649249300000|2022-04-06 12:48:20|1090.3|1088|1090.5|1088.5|1090.5|1088.5|1090.3|1088|0
1649249310000|2022-04-06 12:48:30|1090.3|1088.3|1090|1088|1090.5|1088.3|1090|1088|0
1649249320000|2022-04-06 12:48:40|1090.3||1090.3||1090.3||1090.3||0
1649249340000|2022-04-06 12:49:00|1090||1090||1090||1090||0
1649249350000|2022-04-06 12:49:10|1089.8|1087.5|1088.8|1087|1089.8|1087.5|1088.8|1087|0
1649249360000|2022-04-06 12:49:20|1089|1087.3|1089.3|1087.5|1089.5|1087.5|1088.8|1087.3|0
1649249370000|2022-04-06 12:49:30|1089.5|1087.8|1090.3|1088|1090.3|1088|1089.3|1087.8|0
1649249380000|2022-04-06 12:49:40|1090.5|1088.3|1090.5|1088.3|1090.5|1088.3|1090.5|1088.3|0
1649249390000|2022-04-06 12:49:50|1090.8|1088.5|1090.3|1088|1090.8|1088.5|1090.3|1088|0
1649249400000|2022-04-06 12:50:00|1090.5|1087.8|1090.5|1088|1090.5|1088|1090.3|1087.8|0
1649249410000|2022-04-06 12:50:10|1091.8|1090|1092|1090.5|1092|1090.5|1091.5|1090|38
1649249420000|2022-04-06 12:50:20|1091.8|1091|1092.3|1091|1092.3|1091|1091.8|1091|35
1649249430000|2022-04-06 12:50:30|1092.5||1092.3||1092.5||1092.3||1
1649249440000|2022-04-06 12:50:40|||||||||18
1649249450000|2022-04-06 12:50:50|1092.5|1091.3|1093.3|1091.3|1093.3|1091.3|1092.5|1091.3|26
1649249460000|2022-04-06 12:51:00|1093|1092|1093.5|1091.5|1093.5|1092|1093|1091.5|7
1649249470000|2022-04-06 12:51:10|1093|1091.3|1093|1091|1093.3|1091.3|1093|1091|0
1649249480000|2022-04-06 12:51:20|1092.5|1090.8|1092.3|1090.5|1092.5|1090.8|1092.3|1090.3|0
1649249500000|2022-04-06 12:51:40|1093|1091|1092.8|1091|1093|1091|1092.8|1091|0
1649249510000|2022-04-06 12:51:50|1093|1090.8|1092.8|1090.8|1093|1090.8|1092.5|1090.8|0
1649249520000|2022-04-06 12:52:00|1092.5|1091.3|1093|1091.3|1093|1091.3|1092.5|1091.3|0
1649249530000|2022-04-06 12:52:10|1092.8|1091|1092.3|1090.8|1093|1091|1092.3|1090.8|0
1649249540000|2022-04-06 12:52:20|1092.5|1090.5|1092.3|1090.3|1092.5|1090.5|1092.3|1090.3|0
1649249550000|2022-04-06 12:52:30|1091.8|1090|1091.8|1090|1091.8|1090|1091.8|1090|0
1649249560000|2022-04-06 12:52:40|1091.5|1089.5|1091.3|1089.5|1091.8|1089.5|1091.3|1089.5|0
1649249570000|2022-04-06 12:52:50|1090.8|1089|1091.5|1089.5|1091.5|1089.5|1090.8|1089|5
1649249580000|2022-04-06 12:53:00|1091.8|1089.8|1090.8|1089|1091.8|1090|1090.8|1089|0
1649249590000|2022-04-06 12:53:10|1091|1089.3|1091|1089.3|1091|1089.3|1090.8|1089.3|0
1649249600000|2022-04-06 12:53:20|1091.3|1089.5|1091.3|1089.3|1091.3|1089.5|1091.3|1089.3|0
1649249610000|2022-04-06 12:53:30|1091.8|1090.5|1092|1090.5|1092|1090.5|1091.8|1090.5|14
1649249620000|2022-04-06 12:53:40|1092.3|1090.3|1092.3|1090.5|1092.3|1090.8|1092.3|1090.3|5
1649249630000|2022-04-06 12:53:50|1092|1090.3|1092.3|1090|1092.3|1090.3|1091.8|1090|1
1649249640000|2022-04-06 12:54:00||1090.3||1090.3||1090.5||1090|0
1649249650000|2022-04-06 12:54:10||1090||1090||1090.3||1090|0
1649249660000|2022-04-06 12:54:20|1092.5|1090.3|1092.5|1090.3|1092.5|1090.3|1092.5|1090.3|1
1649249670000|2022-04-06 12:54:30|1092.8|1090.5|1093|1090.5|1093|1090.5|1092.8|1090.5|0
1649249680000|2022-04-06 12:54:40|1091.3|1089|1091.3|1089|1091.3|1089|1091|1089|0
1649249690000|2022-04-06 12:54:50|1091|1088.8|1090.8|1088.8|1091.3|1089|1090.8|1088.8|0
1649249700000|2022-04-06 12:55:00|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|0
1649249710000|2022-04-06 12:55:10|1090.3|1088.8|1090.8|1088.8|1091|1089|1090.3|1088.8|0
1649249720000|2022-04-06 12:55:20|1090.3|1088.5|1090.5|1088.8|1090.8|1088.8|1090.3|1088.5|0
1649249730000|2022-04-06 12:55:30|1090.3|1088.5|1090.3|1088.3|1090.8|1088.5|1090.3|1088|1
1649249740000|2022-04-06 12:55:40|1090||1090||1090.3||1090||0
1649249750000|2022-04-06 12:55:50|1090.3|1088.5|1090.5|1088.5|1090.5|1088.5|1090|1088.5|1
1649249760000|2022-04-06 12:56:00|1090.3|1088.3|1090.8|1088.5|1090.8|1088.8|1090.3|1088|0
1649249770000|2022-04-06 12:56:10|1091|1088.8|1091.3|1089|1091.3|1089.3|1091|1088.8|0
1649249780000|2022-04-06 12:56:20||1089.3||1089.3||1089.3||1089|0
1649249790000|2022-04-06 12:56:30|1091|1089|1091|1089|1091.3|1089.3|1091|1089|0
1649249800000|2022-04-06 12:56:40|1090.8|1088.8|1090.5|1088.5|1090.8|1088.8|1090.5|1088.5|0
1649249810000|2022-04-06 12:56:50|1090.3|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1649249820000|2022-04-06 12:57:00|1090.5|1088.8|1090|1088.3|1090.5|1088.8|1090|1088.3|0
1649249830000|2022-04-06 12:57:10||1088||1088||1088.3||1088|1
1649249840000|2022-04-06 12:57:20|1089.8|1087.8|1089.8|1088|1089.8|1088|1089.5|1087.8|0
1649249850000|2022-04-06 12:57:30|1089.5|1087.8|1089.5|1087.8|1089.8|1088|1089.5|1087.8|0
1649249860000|2022-04-06 12:57:40|1089.3|1087.5|1089.5|1087.8|1089.8|1087.8|1089.3|1087.5|0
1649249870000|2022-04-06 12:57:50|1089.8|1088|1090|1087.8|1090|1088|1089.5|1087.5|0
1649249880000|2022-04-06 12:58:00|1089.8|1088|1090|1088|1090|1088|1089.8|1087.8|0
1649249890000|2022-04-06 12:58:10|1089.8|1087.8|1089.8|1087.8|1090|1088|1089.8|1087.8|0
1649249900000|2022-04-06 12:58:20|1089.5|1087.5|1089.8|1087.3|1090.3|1088|1089|1087.3|1
1649249910000|2022-04-06 12:58:30||1087.5||1087.5||1087.8||1087.3|0
1649249920000|2022-04-06 12:58:40|1089.5|1087.3|1089.5|1087.3|1089.5|1087.3|1089.3|1087.3|0
1649249930000|2022-04-06 12:58:50|1089.3|1087.5|1089.8|1087.8|1089.8|1087.8|1089.3|1087.3|2
1649249940000|2022-04-06 12:59:00|1089.5|1087.3|1089.5|1087.3|1089.8|1087.5|1089.5|1087.3|0
1649249960000|2022-04-06 12:59:20||1087.5||1087.5||1087.8||1087.3|0
1649249970000|2022-04-06 12:59:30|1089.3|1087.8|1089.8|1087.8|1089.8|1087.8|1089.3|1087.5|0
1649249980000|2022-04-06 12:59:40|1090.3|1088|1090|1088|1090.5|1088.5|1089.8|1087.8|0
1649249990000|2022-04-06 12:59:50|1090.5|1088.3|1090.3|1088.3|1090.5|1088.5|1090.3|1088|0
1649250000000|2022-04-06 13:00:00|1090|1087.8|1089.5|1087.3|1090.8|1088.3|1089.3|1087|5
1649250010000|2022-04-06 13:00:10|1089.8|1087.8|1088.8|1087.5|1089.8|1087.8|1088.5|1086.8|1
1649250020000|2022-04-06 13:00:20|1089||1090||1090||1088.8||1
1649250030000|2022-04-06 13:00:30|1089.8|1087.8|1089.8|1087.3|1090|1087.8|1089.8|1087.3|0
1649250040000|2022-04-06 13:00:40|1089.3|1087|1088.5|1086.3|1089.3|1087|1088.3|1086.3|2
1649250050000|2022-04-06 13:00:50|1088.3|1086.8|1089.5|1087.3|1089.8|1087.5|1088.3|1086.5|1
1649250060000|2022-04-06 13:01:00|1089.3|1087.5|1091|1088.8|1091|1088.8|1089.3|1087.3|0
1649250070000|2022-04-06 13:01:10|1091.5|1088.5|1091.3|1089.3|1091.5|1089.3|1091|1088.5|0
1649250080000|2022-04-06 13:01:20|1092|1090|1092|1090.3|1092.5|1090.3|1091.5|1089.5|0
1649250090000|2022-04-06 13:01:30|1091.8|1090|1092|1090.3|1092|1090.3|1091.8|1090|0
1649250100000|2022-04-06 13:01:40|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1092|1090.3|1
1649250110000|2022-04-06 13:01:50|1092|1089.8|1091.8|1089.8|1092.3|1089.8|1091.8|1089.8|3
1649250120000|2022-04-06 13:02:00|1091.3|1089.5|1090|1088.3|1091.5|1089.5|1089.8|1088.3|0
1649250130000|2022-04-06 13:02:10|1090.3|1088|1090.5|1088.8|1090.8|1089|1090.3|1088|3
1649250140000|2022-04-06 13:02:20|1090.8|1088.5|1090|1088|1090.8|1088.5|1090|1088|1
1649250150000|2022-04-06 13:02:30|1089.8|1087.5|1089.8|1087.8|1090|1088|1089.8|1087.5|0
1649250160000|2022-04-06 13:02:40|1089.5|1087.5|1089|1087.3|1089.8|1087.5|1088.3|1086.5|0
1649250170000|2022-04-06 13:02:50|1089.3|1088|1090|1088|1090.8|1088.3|1089|1088|2
1649250180000|2022-04-06 13:03:00|1090.3|1088.3|1090.5|1088.3|1090.5|1088.3|1089.8|1088|0
1649250190000|2022-04-06 13:03:10|1090.8|1088.5|1090.8|1089|1090.8|1089|1090.8|1088.3|0
1649250200000|2022-04-06 13:03:20|1090.5|1088.3|1090.3|1088|1090.5|1088.3|1090.3|1088|1
1649250210000|2022-04-06 13:03:30|1090|1087.5|1088.3|1085.8|1090.5|1089|1088.3|1085.8|24
1649250220000|2022-04-06 13:03:40|1088.5|1085.5|1088|1085.5|1088.5|1085.8|1087.8|1085.3|0
1649250230000|2022-04-06 13:03:50|1087.8|1085.3|1087.8|1084.8|1087.8|1085.5|1087.5|1084.8|1
1649250240000|2022-04-06 13:04:00|1087.5|1084.5|1087.5|1084.5|1087.5|1085|1087.3|1084.5|0
1649250250000|2022-04-06 13:04:10|1087.8|1084.8|1088|1086.5|1088|1086.5|1087.8|1084.5|2
1649250260000|2022-04-06 13:04:20|1087.8|1086.8|1088.3|1086.8|1088.3|1086.8|1087.8|1086.8|3
1649250270000|2022-04-06 13:04:30|1088|1087|1089|1087|1089.5|1087.3|1088|1087|3
1649250280000|2022-04-06 13:04:40|1089.3|1087.5|1090.5|1088.5|1090.5|1088.5|1089|1087.5|1
1649250290000|2022-04-06 13:04:50|1090.8|1088.8|1091.3|1089.5|1091.3|1089.5|1090.8|1088.5|3
1649250300000|2022-04-06 13:05:00|1091.5|1089.8|1092.5|1090.5|1092.5|1090.5|1091.5|1089.8|0
1649250310000|2022-04-06 13:05:10|1093|1090.8|1092.8|1090.5|1093|1091|1092.5|1090.3|0
1649250320000|2022-04-06 13:05:20|1092.5|1090.3|1092.8|1090.8|1093|1090.8|1092.5|1090.3|0
1649250330000|2022-04-06 13:05:30|1092.5|1090.5|1093.3|1091.5|1093.3|1091.5|1092.5|1090.5|1
1649250340000|2022-04-06 13:05:40|1093.5|1091.3|1093.3|1091.3|1093.5|1091.3|1093.3|1091|0
1649250350000|2022-04-06 13:05:50|1093.5|1091|1093.3|1091|1093.5|1091.3|1093|1091|0
1649250360000|2022-04-06 13:06:00|1093|1091.3|1093.3|1091|1093.3|1091.3|1093|1091|1
1649250370000|2022-04-06 13:06:10|1093|1091.3|1092.3|1090.5|1093|1091.3|1092.3|1090.5|0
1649250380000|2022-04-06 13:06:20|1092.5|1090.3|1092|1090.3|1092.5|1090.5|1092|1090.3|0
1649250390000|2022-04-06 13:06:30|1091.8|1090.5|1092|1089.8|1092.5|1090.5|1091.8|1089.8|0
1649250400000|2022-04-06 13:06:40|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|1091.5|1089.5|0
1649250410000|2022-04-06 13:06:50|1091.5|1089.8|1091.3|1089.5|1091.8|1089.8|1091.3|1089.5|1
1649250420000|2022-04-06 13:07:00|1091|1088.8|1090.5|1088.3|1091|1088.8|1090.3|1088.3|5
1649250430000|2022-04-06 13:07:10|1090.3|1088|1090.3|1088|1090.3|1088|1090.3|1088|0
1649250440000|2022-04-06 13:07:20|1090|1087.8|1090|1087.8|1090|1087.8|1089.8|1087.8|0
1649250450000|2022-04-06 13:07:30|1089.8|1087.5|1089.8|1087.5|1090|1088|1089.5|1087.5|0
1649250460000|2022-04-06 13:07:40|1089.5|1087.8|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|0
1649250470000|2022-04-06 13:07:50|1089.8||1089.5||1089.8||1089.5||1
1649250480000|2022-04-06 13:08:00|1089|1087.3|1088.8|1086.5|1089|1087.3|1088.8|1086.5|0
1649250490000|2022-04-06 13:08:10|1088.5||1088.8||1089||1088.5||0
1649250510000|2022-04-06 13:08:30|1089|1086.8|1088.3|1086|1089|1086.8|1088.3|1086|0
1649250520000|2022-04-06 13:08:40|1088|1085.8|1088.3|1086|1088.5|1086.5|1088|1085.5|0
1649250530000|2022-04-06 13:08:50|1088|1086.3|1088.5|1086.5|1088.5|1086.5|1088|1086|0
1649250540000|2022-04-06 13:09:00|1088.3|1086|1088.5|1086.5|1088.8|1086.5|1088.3|1086|2
1649250550000|2022-04-06 13:09:10|1089|1087|1089.8|1088|1089.8|1088|1089|1087|3
1649250560000|2022-04-06 13:09:20|1090|1088.5|1090|1087.8|1090.3|1089|1090|1087.8|11
1649250570000|2022-04-06 13:09:30|1089.8|1087.5|1090.3|1088|1090.3|1088.3|1089.5|1087.5|4
1649250580000|2022-04-06 13:09:40|1090|1087.8|1090|1087.8|1090|1088|1089.8|1087.5|1
1649250590000|2022-04-06 13:09:50|1089.8|1087.5|1089.8|1087.5|1090|1087.8|1089.8|1087.5|2
1649250600000|2022-04-06 13:10:00|1089.5|1087.8|1090|1088|1090|1088.5|1089.5|1087.5|0
1649250610000|2022-04-06 13:10:10|1089.8|1087.8|1090|1088|1090.3|1088.8|1089.8|1087.8|1
1649250620000|2022-04-06 13:10:20|1089.8|1087.8|1089.8|1087.8|1090.3|1088.3|1089.5|1087.5|0
1649250630000|2022-04-06 13:10:30|1090|1088|1090.3|1088.3|1090.3|1088.3|1090|1088|1
1649250640000|2022-04-06 13:10:40|1090|1087.8|1090|1088|1090|1088|1090|1087.8|0
1649250650000|2022-04-06 13:10:50|1090.3||1090.3||1090.3||1090.3||0
1649250660000|2022-04-06 13:11:00|1090||1089.8||1090.3||1089.8||0
1649250680000|2022-04-06 13:11:20|1089.5|1087.8|1089|1087|1089.8|1088|1089|1087|6
1649250690000|2022-04-06 13:11:30|1088.8|1086.8|1088.8|1086.8|1089|1087|1088.3|1086.3|0
1649250700000|2022-04-06 13:11:40|1088.5|1086.5|1088.3|1086.3|1088.5|1086.8|1088|1086|0
1649250710000|2022-04-06 13:11:50|1088.5|1086.5|1088.5|1086.3|1088.5|1086.8|1088.3|1086.3|0
1649250720000|2022-04-06 13:12:00|1088.3|1087|1088.3|1087|1088.3|1087|1088.3|1087|0
1649250730000|2022-04-06 13:12:10|1088.5||1088.8||1089||1088.3||1
1649250740000|2022-04-06 13:12:20|1088.5|1086.5|1089|1087|1089|1087|1088.3|1086.5|1
1649250750000|2022-04-06 13:12:30|1088.8|1086.5|1088.5|1086.5|1088.8|1086.5|1088|1086|0
1649250760000|2022-04-06 13:12:40|1088.8|1086.8|1088.5|1086.8|1088.8|1086.8|1088.5|1086.8|1
1649250770000|2022-04-06 13:12:50|1088.3|1086.3|1088.3|1086.3|1088.5|1086.8|1088.3|1086.3|0
1649250780000|2022-04-06 13:13:00|1088.5|1087|1088.5|1086.5|1088.8|1087|1088.3|1086.3|5
1649250790000|2022-04-06 13:13:10|1088.3|1086.3|1088|1086|1088.3|1086.3|1087.5|1086|0
1649250800000|2022-04-06 13:13:20|1087.8|1085.8|1088|1086.3|1088|1086.3|1087.8|1085.8|0
1649250810000|2022-04-06 13:13:30|1088.3|1086|1088|1086|1088.3|1086.3|1088|1086|0
1649250820000|2022-04-06 13:13:40|1087.8|1086.3|1088|1086|1088.5|1086.5|1087.8|1086|0
1649250830000|2022-04-06 13:13:50|1088.3|1086.3|1088|1086.3|1088.3|1086.5|1088|1086.3|0
1649250840000|2022-04-06 13:14:00||1086||1086||1086.3||1086|0
1649250850000|2022-04-06 13:14:10||1086.3||1086.3||1086.3||1086|0
1649250860000|2022-04-06 13:14:20|1088.3|1085.8|1088|1086.5|1088.3|1086.5|1087.5|1085.8|4
1649250870000|2022-04-06 13:14:30|1088.3|1086.8|1088.3|1086.5|1088.5|1087.3|1088.3|1086.5|3
1649250880000|2022-04-06 13:14:40|1088|1086.3|1088|1086.3|1088.3|1086.8|1088|1086|0
1649250890000|2022-04-06 13:14:50|1088.3|1086.5|1088.3|1086.3|1088.5|1086.5|1088|1086|1
1649250900000|2022-04-06 13:15:00|1088|1086|1088.5|1086.8|1088.5|1086.8|1087.8|1086|5
1649250910000|2022-04-06 13:15:10|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.8|1086.8|0
1649250920000|2022-04-06 13:15:20|1089|1087|1089.3|1087.5|1089.3|1087.5|1089|1087|2
1649250930000|2022-04-06 13:15:30|1089|1087.3|1089|1086.8|1089.5|1087.5|1088.8|1086.8|4
1649250940000|2022-04-06 13:15:40|1089.5|1087.8|1089.8|1087.8|1090|1088|1089.3|1087.3|16
1649250950000|2022-04-06 13:15:50|1089.5|1087.5|1089.3|1087.5|1089.5|1087.8|1089|1087.5|0
1649250960000|2022-04-06 13:16:00|1089.5|1087.8|1089.5|1087.5|1089.5|1087.8|1089.3|1087.5|0
1649250970000|2022-04-06 13:16:10|1089.8|1088|1089.8|1088|1090|1088.3|1089.5|1087.5|0
1649250980000|2022-04-06 13:16:20|1090|1087.5|1089.8|1088|1090|1088|1089.3|1087.5|0
1649250990000|2022-04-06 13:16:30||1088.3||1088||1088.3||1088|0
1649251000000|2022-04-06 13:16:40|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|0
1649251010000|2022-04-06 13:16:50|1089.5|1087.8|1089.8|1088|1089.8|1088|1089.5|1087.8|0
1649251020000|2022-04-06 13:17:00|1089.5|1087.5|1089|1087.5|1089.8|1087.5|1089|1087.5|0
1649251030000|2022-04-06 13:17:10|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089|1087.3|0
1649251040000|2022-04-06 13:17:20|1089|1087.3|1089.3|1087.3|1089.5|1087.5|1089|1087.3|0
1649251050000|2022-04-06 13:17:30|1089|1087.5|1089.5|1087.5|1089.5|1087.5|1089|1087.3|3
1649251060000|2022-04-06 13:17:40|1089.3|1087.8|1090.5|1088.5|1090.5|1088.5|1089.3|1087.8|44
1649251070000|2022-04-06 13:17:50|1090.3|1088.3|1090.5|1088.5|1090.8|1088.8|1090.3|1088.3|3
1649251080000|2022-04-06 13:18:00|1090.8|1088.8|1091.8|1089.3|1092|1090|1090.8|1088.5|0
1649251090000|2022-04-06 13:18:10|1091.5|1089.5|1092.8|1090.3|1092.8|1090.3|1091.5|1089|8
1649251100000|2022-04-06 13:18:20|1092.5|1090|1092.3|1090|1092.5|1090|1092.3|1089.8|0
1649251110000|2022-04-06 13:18:30|1092|1089.8|1092|1089.8|1092.3|1091|1092|1089.8|1
1649251120000|2022-04-06 13:18:40|1092.3|1090|1092.5|1090.3|1092.8|1090.8|1092.3|1090|3
1649251130000|2022-04-06 13:18:50|1092.3|1090|1092|1090|1092.3|1090|1092|1089.8|11
1649251140000|2022-04-06 13:19:00|1092.5|1090.3|1092|1089.8|1092.5|1090.3|1092|1089.8|0
1649251150000|2022-04-06 13:19:10|1092.3|1090|1091.8|1089.5|1092.3|1090|1091.8|1089.5|5
1649251160000|2022-04-06 13:19:20|1092|1089.8|1091.8|1089.8|1092|1089.8|1091.8|1089.8|0
1649251170000|2022-04-06 13:19:30|1092|1090|1091.8|1089.5|1092|1090|1091.8|1089.5|0
1649251180000|2022-04-06 13:19:40|1092||1092||1092||1092||0
1649251190000|2022-04-06 13:19:50|1092.3|1089.8|1091.8|1089.5|1092.3|1090|1091.8|1089.5|0
1649251200000|2022-04-06 13:20:00|1092|1089.8|1092|1089.8|1092|1089.8|1091.8|1089.8|0
1649251210000|2022-04-06 13:20:10|1092.3|1090|1092|1090|1092.3|1090|1091.8|1089.8|0
1649251220000|2022-04-06 13:20:20|1092.3|1090.3|1091.8|1089.5|1092.5|1090.3|1091.8|1089.5|0
1649251230000|2022-04-06 13:20:30|1092|1089.3|1091.8|1089.5|1092|1089.5|1091.8|1089.3|0
1649251240000|2022-04-06 13:20:40|1092||1092||1092||1091.8||0
1649251250000|2022-04-06 13:20:50|1091.8|1089.3|1091.8|1089.3|1091.8|1089.5|1091.5|1089.3|0
1649251260000|2022-04-06 13:21:00|1091.3|1089.8|1091.3|1089|1091.3|1090|1091.3|1089|1
1649251270000|2022-04-06 13:21:10|1091|1089.3|1091.3|1089.3|1091.5|1089.3|1091|1089.3|0
1649251280000|2022-04-06 13:21:20|1091.5|1089|1090.3|1088.5|1091.5|1089|1090|1088|0
1649251290000|2022-04-06 13:21:30|1090.5|1088.8|1090.5|1088.8|1090.8|1088.8|1090.5|1088.8|0
1649251300000|2022-04-06 13:21:40|1090.8|1088.5|1090.8|1089|1091.3|1089|1090.5|1088.5|1
1649251310000|2022-04-06 13:21:50|1091|1089.3|1091.3|1089.3|1091.3|1089.3|1090.8|1089.3|0
1649251320000|2022-04-06 13:22:00|1091|1088.8|1091|1089|1091.3|1089.3|1090.5|1088.8|0
1649251330000|2022-04-06 13:22:10|1090.5|1088.8|1090.5|1088.5|1090.5|1088.8|1090.5|1088.5|6
1649251340000|2022-04-06 13:22:20|1090.8|1088.8|1090.3|1088.3|1090.8|1088.8|1089.8|1087.8|0
1649251350000|2022-04-06 13:22:30|1090|1088.5|1090.3|1088.3|1090.5|1088.5|1090|1088|0
1649251360000|2022-04-06 13:22:40|1090|1088.5|1090.5|1088.5|1090.5|1088.5|1090|1088|0
1649251370000|2022-04-06 13:22:50||1088.8||1088.8||1088.8||1088.5|0
1649251380000|2022-04-06 13:23:00|1090.8|1088.5|1090.8|1089|1090.8|1089|1090.5|1088.5|0
1649251390000|2022-04-06 13:23:10|1091|1088.8|1090.8|1088.8|1091|1089|1090.8|1088.8|0
1649251400000|2022-04-06 13:23:20|1090.5|1088.3|1090.3|1088.3|1090.5|1088.5|1090|1088|0
1649251410000|2022-04-06 13:23:30|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.3|1088.3|3
1649251420000|2022-04-06 13:23:40|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1089.8|1087.5|0
1649251430000|2022-04-06 13:23:50|1090.5|1088.5|1090.8|1088.8|1090.8|1088.8|1090.3|1088.3|0
1649251440000|2022-04-06 13:24:00|1090.5|1088.5|1090.3|1088.3|1090.5|1088.5|1090|1088|0
1649251450000|2022-04-06 13:24:10|1090|1088|1090|1088.3|1090.5|1088.5|1089.8|1087.8|2
1649251460000|2022-04-06 13:24:20|1089.8|1088|1089|1087.3|1090|1088.3|1089|1087.3|0
1649251470000|2022-04-06 13:24:30|1088.8|1087|1089.5|1087.3|1089.5|1087.5|1088.8|1087|1
1649251480000|2022-04-06 13:24:40|1089.3|1087.5|1089.3|1087.3|1089.5|1087.5|1088.8|1086.8|1
1649251490000|2022-04-06 13:24:50|1088.8|1086.8|1088.5|1087|1089.3|1087.3|1088.3|1086.3|0
1649251500000|2022-04-06 13:25:00|1088.3|1086.8|1087.3|1085.5|1088.8|1086.8|1087.3|1085.3|3
1649251510000|2022-04-06 13:25:10|1087.5|1085.8|1089.5|1087.8|1089.5|1088|1087.5|1085.8|1
1649251520000|2022-04-06 13:25:20|1089.3|1088|1089|1086.8|1089.5|1088|1088.5|1086.8|0
1649251530000|2022-04-06 13:25:30|1088.8|1087|1088.5|1086.5|1089.3|1087.3|1088|1086|0
1649251540000|2022-04-06 13:25:40|1088.3|1086.3|1087.5|1086|1088.3|1086.5|1087.5|1086|2
1649251550000|2022-04-06 13:25:50|1087.8|1085.8|1088|1086.3|1088|1086.3|1087.5|1085.8|4
1649251560000|2022-04-06 13:26:00|1087.8|1086.8|1088.3|1086.8|1088.5|1086.8|1087.3|1085.5|20
1649251570000|2022-04-06 13:26:10|1088.5|1087|1088.3|1086.8|1088.8|1087|1088.3|1086.5|1
1649251580000|2022-04-06 13:26:20|1088|1086.5|1088.8|1086.3|1088.8|1086.5|1087.8|1085.8|0
1649251590000|2022-04-06 13:26:30|1088.5|1086.5|1088.3|1086|1088.8|1086.5|1088|1085.8|0
1649251600000|2022-04-06 13:26:40|1088|1085.8|1087.5|1085.3|1088|1085.8|1087|1084.8|0
1649251610000|2022-04-06 13:26:50|1087.8|1085.5|1086.8|1084.5|1087.8|1085.5|1086.5|1084.5|0
1649251620000|2022-04-06 13:27:00|1086.5|1084.8|1086.3|1084.5|1087|1084.8|1086|1084.5|4
1649251630000|2022-04-06 13:27:10|1085.8|1084.8|1086.3|1084.5|1086.8|1084.8|1085.8|1084.5|5
1649251640000|2022-04-06 13:27:20|1086.5||1086.5||1086.5||1086||2
1649251650000|2022-04-06 13:27:30|1086.3|1084.8|1086.5|1084.5|1087|1085|1086.3|1084.5|0
1649251660000|2022-04-06 13:27:40|1086.8|1084.8|1086.8|1084.5|1087|1085|1086.5|1084.5|0
1649251670000|2022-04-06 13:27:50|1086.5|1084.8|1087.3|1084.8|1087.3|1085.3|1086.5|1084.8|0
1649251680000|2022-04-06 13:28:00|1087|1085|1086.3|1084.5|1087.3|1085.3|1086.3|1084.5|0
1649251690000|2022-04-06 13:28:10|1086||1086.5||1086.8||1085.8||3
1649251700000|2022-04-06 13:28:20|1086.8|1084.8|1086.5|1084.5|1087|1084.8|1086.5|1084.5|0
1649251710000|2022-04-06 13:28:30|1086.8|1084.8|1087|1084.8|1087|1084.8|1086.5|1084.5|0
1649251720000|2022-04-06 13:28:40|1086.5|1084.5|1086.8|1084.5|1087.3|1084.8|1086.5|1084.5|0
1649251730000|2022-04-06 13:28:50|1086.3||1086.8||1086.8||1086.3||0
1649251740000|2022-04-06 13:29:00||1084.8||1085.3||1085.3||1084.5|0
1649251750000|2022-04-06 13:29:10|1087|1085.5|1087|1085.5|1087.3|1085.5|1086.8|1085.5|3
1649251760000|2022-04-06 13:29:20|1087.3||1087||1087.3||1086.8||1
1649251770000|2022-04-06 13:29:30|1087.3|1085.8|1087.3|1085.5|1087.3|1085.8|1086.8|1085.5|6
1649251780000|2022-04-06 13:29:40|1087.5|1085.8|1088|1086|1088|1086|1087|1085.5|1
1649251790000|2022-04-06 13:29:50|1087.8|1086.3|1087.8|1086.5|1087.8|1086.5|1087.5|1086.3|1
1649251800000|2022-04-06 13:30:00|1087.5|1085.8|1088|1086|1088|1086.3|1087.5|1085.8|3
1649251810000|2022-04-06 13:30:10|1088.3|1086.3|1088.3|1086.5|1088.5|1086.5|1088|1086.3|1
1649251820000|2022-04-06 13:30:20|1088.5|1086.8|1089.3|1087.5|1089.5|1087.5|1088.3|1086.8|2
1649251830000|2022-04-06 13:30:30|1089.5|1087.8|1089.8|1088|1089.8|1088.3|1089.3|1087.5|6
1649251840000|2022-04-06 13:30:40|1090|1088.3|1089.3|1087.5|1090|1088.3|1089.3|1087.3|6
1649251850000|2022-04-06 13:30:50|1089.5|1087.3|1089.5|1087.5|1089.8|1087.8|1089|1087|0
1649251860000|2022-04-06 13:31:00|1089.3|1087.3|1089.3|1087|1089.5|1087.5|1089|1087|0
1649251870000|2022-04-06 13:31:10|1089.5|1087.3|1089|1087|1089.5|1087.5|1089|1086.8|0
1649251880000|2022-04-06 13:31:20|1089.3|1087.3|1088.8|1086.8|1089.3|1087.3|1088.5|1086.8|0
1649251890000|2022-04-06 13:31:30|1088.5|1086.5|1087.5|1085.5|1088.8|1086.5|1086.3|1084.5|1
1649251900000|2022-04-06 13:31:40|1087.3|1085.3|1086.3|1084.5|1087.3|1085.5|1086|1084.5|0
1649251910000|2022-04-06 13:31:50|1086.5|1084.8|1086.8|1084.8|1087|1085|1086.5|1084.5|3
1649251920000|2022-04-06 13:32:00|1087|1085|1086.5|1084.5|1087|1085|1085.8|1084.5|1
1649251930000|2022-04-06 13:32:10|1086.8|1084.8|1087.3|1085.3|1087.5|1085.5|1086.8|1084.8|0
1649251940000|2022-04-06 13:32:20|1087|1085|1087.8|1085.8|1088|1085.8|1087|1085|0
1649251950000|2022-04-06 13:32:30|1087.3|1085.3|1087.5|1085.8|1087.8|1085.8|1087.3|1085.3|0
1649251960000|2022-04-06 13:32:40|1087.8|1085.5|1087|1085.3|1087.8|1085.5|1087|1085.3|0
1649251970000|2022-04-06 13:32:50|1087.3|1085.8|1088.3|1086.3|1088.3|1086.3|1087|1085.8|4
1649251980000|2022-04-06 13:33:00|1088.8|1086.8|1088.3|1086.3|1088.8|1086.8|1088.3|1086.3|0
1649251990000|2022-04-06 13:33:10|1088|1086|1087.8|1086|1088|1086|1087.8|1085.8|0
1649252000000|2022-04-06 13:33:20|1088|1086.3|1088|1086.3|1088.3|1086.5|1088|1086.3|0
1649252010000|2022-04-06 13:33:30|1087.8|1086|1087.8|1086|1088|1086.3|1087.5|1085.8|4
1649252020000|2022-04-06 13:33:40|1088|1086.3|1088|1086|1088.3|1086.3|1087.5|1086|0
1649252030000|2022-04-06 13:33:50|1087.8|1086.3|1087.5|1085.8|1088|1086.3|1087.3|1085.5|0
1649252040000|2022-04-06 13:34:00|1087.3|1086|1087|1085.3|1087.3|1086|1086.8|1085|0
1649252050000|2022-04-06 13:34:10|1086.8|1085|1087|1085.3|1087.3|1085.5|1086.5|1084.8|0
1649252060000|2022-04-06 13:34:20|1087.3|1085.5|1087.8|1086|1088.3|1086.3|1087.3|1085.5|0
1649252070000|2022-04-06 13:34:30|1087.5|1086.3|1088|1086.5|1088.3|1086.5|1087.5|1086|0
1649252080000|2022-04-06 13:34:40|1087.8|1086|1087.3|1085.5|1088|1086|1087.3|1085.5|1
1649252090000|2022-04-06 13:34:50|1087.5|1085.3|1087.8|1085.8|1087.8|1085.8|1087.3|1085.3|0
1649252100000|2022-04-06 13:35:00|1087.5|1085.5|1087.3|1085.5|1087.8|1085.8|1087|1085.3|0
1649252110000|2022-04-06 13:35:10|1088.3|1086.5|1088.5|1086.8|1089|1087.3|1088.3|1086.5|5
1649252120000|2022-04-06 13:35:20|1088.8|1087|1088.8|1087.5|1089.5|1087.8|1088.8|1087|0
1649252130000|2022-04-06 13:35:30|1089|1087|1088.8|1087|1089.5|1087|1088.8|1087|2
1649252140000|2022-04-06 13:35:40|1088.5||1088.8||1088.8||1088.3||2
1649252150000|2022-04-06 13:35:50|1088.5||1088.8||1088.8||1088.5||0
1649252160000|2022-04-06 13:36:00|1088.3|1086.8|1086.3|1084.8|1088.3|1086.8|1086.3|1084.8|1
1649252170000|2022-04-06 13:36:10|1086.8|1084.5|1085.3|1083.5|1086.8|1085|1085|1083.5|13
1649252180000|2022-04-06 13:36:20|1085|1082.8|1084.3|1082.8|1085|1082.8|1084.3|1082.8|4
1649252190000|2022-04-06 13:36:30|1084|1081.8|1083.3|1081.5|1084.3|1081.8|1083.3|1081.5|2
1649252200000|2022-04-06 13:36:40|1083|1081.3|1082|1080|1083.3|1081.3|1081.8|1079.8|2
1649252210000|2022-04-06 13:36:50|1081.8|1080.3|1082.8|1080.8|1082.8|1080.8|1081.8|1080.3|0
1649252220000|2022-04-06 13:37:00|1082.5|1081|1081.8|1080|1083.8|1082|1081.5|1080|0
1649252230000|2022-04-06 13:37:10|1082|1080.3|1081.5|1079.8|1082.8|1080.8|1081.5|1079.8|1
1649252240000|2022-04-06 13:37:20|1081.8|1080|1082|1080|1082|1080|1081.5|1079.5|0
1649252250000|2022-04-06 13:37:30|1081.8|1079.8|1082.5|1080.8|1082.5|1080.8|1081.8|1079.8|2
1649252260000|2022-04-06 13:37:40|1082.3|1080|1081.5|1079.8|1082.3|1080.3|1081.5|1079.8|0
1649252270000|2022-04-06 13:37:50|1081.8|1079.5|1081.5|1080|1081.8|1080|1080.8|1079.5|2
1649252280000|2022-04-06 13:38:00|1081.8|1080.3|1081.8|1079.8|1082.3|1080.5|1081.8|1079.8|0
1649252290000|2022-04-06 13:38:10|1081.5|1080|1082|1080.3|1082.3|1080.5|1081.5|1080|0
1649252300000|2022-04-06 13:38:20|1082.3|1080.5|1082|1080.3|1082.3|1080.5|1082|1080.3|0
1649252310000|2022-04-06 13:38:30|1081.8|1080.5|1081.8|1079.8|1082.3|1080.5|1081.8|1079.8|1
1649252320000|2022-04-06 13:38:40|1081.5|1080|1082|1080|1082.3|1080.5|1081.5|1080|0
1649252330000|2022-04-06 13:38:50|1082.3|1080.3|1082.3|1080.5|1082.3|1080.8|1082.3|1080.3|2
1649252340000|2022-04-06 13:39:00|1082|1080.3|1082.3|1080.5|1082.3|1080.5|1081.8|1080.3|0
1649252350000|2022-04-06 13:39:10|1081.8|1080|1082|1080.3|1082|1080.3|1081.8|1080|0
1649252360000|2022-04-06 13:39:20|1082.3|1080|1081.8|1079.5|1082.3|1080.5|1081.5|1079.5|1
1649252370000|2022-04-06 13:39:30|1082|1079.8|1081.3|1079.5|1082|1080|1081.3|1079.5|0
1649252380000|2022-04-06 13:39:40|1081|1078.5|1081|1079|1081|1079.3|1080.5|1078.5|5
1649252390000|2022-04-06 13:39:50|1080.8|1078.5|1080.3|1078.3|1080.8|1078.5|1080.3|1078|7
1649252400000|2022-04-06 13:40:00|1080.5|1078.5|1080.8|1078.8|1081|1078.8|1080.5|1078.5|0
1649252410000|2022-04-06 13:40:10|1080.5|1078.5|1079.5|1077.8|1080.5|1078.5|1079.5|1077.8|0
1649252420000|2022-04-06 13:40:20|1079.3|1076.8|1078.5|1076.8|1079.5|1076.8|1078.5|1076.8|0
1649252430000|2022-04-06 13:40:30|1078.3|1076.5|1079|1076.8|1079|1077.3|1078.3|1076.5|3
1649252440000|2022-04-06 13:40:40|1078.8|1077.3|1079|1076.8|1079.3|1077.3|1078.8|1076.8|0
1649252450000|2022-04-06 13:40:50|1079.3|1077|1079.3|1077|1079.3|1077.3|1078.8|1076.8|0
1649252460000|2022-04-06 13:41:00|1079|1077.3|1080.3|1078|1080.5|1078.8|1079|1077.3|0
1649252470000|2022-04-06 13:41:10|1080|1077.8|1078.8|1076.8|1080.3|1078|1078.8|1076.8|0
1649252480000|2022-04-06 13:41:20|1078.3|1076.5|1079|1077.3|1079|1077.3|1078.3|1076.5|0
1649252490000|2022-04-06 13:41:30|1079.3|1077.5|1078.8|1077|1079.5|1077.8|1078.8|1077|0
1649252500000|2022-04-06 13:41:40|1079|1077.3|1079.3|1077.3|1079.5|1077.5|1079|1077|1
1649252510000|2022-04-06 13:41:50|1079.5|1077|1078.8|1076.8|1079.5|1077.8|1078.8|1076.8|0
1649252520000|2022-04-06 13:42:00|1078.5|1076.5|1078|1076|1078.8|1076.5|1077|1075.3|0
1649252530000|2022-04-06 13:42:10|1077.8|1075.8|1077.3|1075.3|1077.8|1075.8|1077|1075.3|0
1649252540000|2022-04-06 13:42:20|1076.5|1074.5|1076.5|1074.8|1076.5|1074.8|1076.3|1074.5|0
1649252550000|2022-04-06 13:42:30|1076.8|1074.5|1076.3|1074.8|1077.5|1075.8|1076.3|1074.5|10
1649252560000|2022-04-06 13:42:40|1076|1074.5|1075.8|1073.8|1076|1074.5|1075.3|1073.3|9
1649252570000|2022-04-06 13:42:50|1075.5|1074|1076.5|1074.5|1076.5|1074.5|1075.3|1073.3|4
1649252580000|2022-04-06 13:43:00|1076|1074|1075.8|1074|1076|1074.5|1075.5|1073.5|1
1649252590000|2022-04-06 13:43:10|1075.3|1073|1075|1073.3|1075.3|1073.3|1074.8|1072.8|0
1649252600000|2022-04-06 13:43:20|1075.3|1073|1075.3|1073|1075.8|1074|1074.8|1073|1
1649252610000|2022-04-06 13:43:30|1075|1072.8|1075.5|1073.3|1075.8|1073.8|1074.8|1072.8|0
1649252620000|2022-04-06 13:43:40|1075.8|1073.5|1075.5|1073.8|1075.8|1074|1075.5|1073.3|0
1649252630000|2022-04-06 13:43:50|1075.8|1074|1075|1073|1075.8|1074|1075|1073|0
1649252640000|2022-04-06 13:44:00|1074.8|1072.8|1074|1072.3|1075.3|1073.3|1074|1072.3|0
1649252650000|2022-04-06 13:44:10|1072.5|1070.8|1073.3|1071|1073.5|1071.5|1072.5|1070.5|14
1649252660000|2022-04-06 13:44:20|1073|1070.8|1072|1070|1073|1070.8|1071.8|1069.5|0
1649252670000|2022-04-06 13:44:30|1072.3|1069.8|1072|1069.5|1072.3|1070|1071.8|1069.5|0
1649252680000|2022-04-06 13:44:40|1071.5|1069.3|1072|1069.8|1072.3|1069.8|1071.5|1069.3|0
1649252690000|2022-04-06 13:44:50|1072.3|1070|1072|1069.5|1072.3|1070|1072|1069.5|0
1649252700000|2022-04-06 13:45:00|1071.5|1069.3|1071.3|1069.3|1072|1069.8|1071|1069.3|0
1649252710000|2022-04-06 13:45:10|1071.5|1069.5|1071.8|1069.3|1071.8|1069.8|1070.8|1068.8|5
1649252720000|2022-04-06 13:45:20|1071.5|1069.5|1070.5|1068.5|1071.8|1069.5|1070.5|1068.3|29
1649252730000|2022-04-06 13:45:30|1070.3|1068.8|1070.3|1068|1070.3|1069|1070.3|1067.8|34
1649252740000|2022-04-06 13:45:40|1070|1067.8|1070.5|1068.8|1070.5|1069|1070|1067.8|3
1649252750000|2022-04-06 13:45:50||1069||1069||1069||1068.5|5
1649252760000|2022-04-06 13:46:00|1071.5|1068.8|1071.5|1069|1072.3|1069.8|1071.3|1068.8|55
1649252770000|2022-04-06 13:46:10|1072|1069.3|1071|1068.8|1072|1069.8|1071|1068.8|0
1649252780000|2022-04-06 13:46:20|1070.8|1068.5|1071|1068.5|1071.3|1068.8|1070.8|1068.5|0
1649252790000|2022-04-06 13:46:30|1070.8|1069.3|1070.8|1068.3|1071.8|1069.8|1070.3|1068|1
1649252800000|2022-04-06 13:46:40|1070.5|1068.5|1070.5|1068.5|1070.8|1068.5|1070.3|1068|0
1649252810000|2022-04-06 13:46:50|1070.3|1068|1071|1068.8|1071|1068.8|1070|1068|0
1649252820000|2022-04-06 13:47:00|1070.8|1068.3|1069.8|1067.5|1071|1068.8|1069.5|1067.3|0
1649252830000|2022-04-06 13:47:10|1069.3|1067.3|1068.8|1066.5|1069.8|1067.3|1068.5|1066.5|0
1649252840000|2022-04-06 13:47:20|1068.5|1066.8|1068.5|1066.5|1069|1066.8|1068.3|1066.5|0
1649252850000|2022-04-06 13:47:30|1068.3|1066|1066.8|1064.8|1068.3|1066|1066.5|1064.5|0
1649252860000|2022-04-06 13:47:40|1067|1064.5|1066|1064.5|1067|1064.5|1065.8|1064.5|2
1649252870000|2022-04-06 13:47:50|1067.3|1064.8|1067.5|1065.3|1067.8|1065.5|1067|1064.8|0
1649252880000|2022-04-06 13:48:00|1066.8|1065|1067|1065|1067.5|1065.3|1066.8|1065|0
1649252890000|2022-04-06 13:48:10|1067.5|1065.3|1067|1065|1067.5|1065.5|1067|1065|0
1649252900000|2022-04-06 13:48:20|1066.8|1064.8|1066.3|1064.5|1067.5|1065.8|1066.3|1064.5|13
1649252910000|2022-04-06 13:48:30|1066.5|1065|1066.5|1064.5|1067|1065.5|1066.3|1064.5|2
1649252920000|2022-04-06 13:48:40|1066.3|1063.8|1065.8|1063.8|1066.5|1064|1065.8|1063.5|4
1649252930000|2022-04-06 13:48:50|1066|1063.5|1065.8|1064|1066|1064.3|1065.3|1063.5|5
1649252940000|2022-04-06 13:49:00|1066|1063.8|1065.8|1063.8|1066|1064.5|1065.8|1063.8|0
1649252950000|2022-04-06 13:49:10|1066|1064|1064.5|1062.3|1066|1064.3|1064.5|1062.3|17
1649252960000|2022-04-06 13:49:20|1064.3|1062.5|1065.3|1063.5|1065.3|1063.5|1064|1062.3|1
1649252970000|2022-04-06 13:49:30|1065.5|1063.3|1065.3|1063.3|1065.8|1063.8|1065.3|1063|34
1649252980000|2022-04-06 13:49:40|1065|1063|1064|1062|1065|1063|1062.8|1061.3|2
1649252990000|2022-04-06 13:49:50|1064.3|1061.5|1064|1062.5|1064.3|1062.5|1063.5|1061.5|2
1649253000000|2022-04-06 13:50:00|1064.3|1062.3|1063.8|1062|1064.3|1062.3|1063.3|1061.3|0
1649253010000|2022-04-06 13:50:10|1064|1059.5|1061|1058.5|1064|1059.5|1060.5|1058.3|58
1649253020000|2022-04-06 13:50:20|1060.8|1058.3|1059.8|1058|1060.8|1058.3|1059.5|1058|0
1649253030000|2022-04-06 13:50:30|1059.5|1058.3|1061.5|1059|1061.5|1059|1059.5|1058|17
1649253040000|2022-04-06 13:50:40|1061.8|1059.3|1061.5|1059.3|1061.8|1059.8|1061|1058.8|1
1649253050000|2022-04-06 13:50:50|1063.3|1059.5|1062|1059.8|1063.3|1060|1062|1059.3|2
1649253060000|2022-04-06 13:51:00|1061.8|1059.5|1063|1060.5|1063.5|1060.8|1061.8|1059.3|0
1649253070000|2022-04-06 13:51:10|1063.5|1060.3|1063.5|1061|1063.5|1061.3|1063|1060.3|0
1649253080000|2022-04-06 13:51:20|1063.3|1060.8|1063.5|1061|1063.8|1061.3|1063|1060.3|2
1649253090000|2022-04-06 13:51:30|1063.3|1061.3|1062.8|1060.8|1063.3|1061.3|1062.8|1060.5|2
1649253100000|2022-04-06 13:51:40|1063|1061|1062.5|1060.8|1063|1061|1062.5|1060.3|0
1649253110000|2022-04-06 13:51:50|1062.3|1060|1062.8|1060.8|1063|1061|1061.5|1059.5|1
1649253120000|2022-04-06 13:52:00|1063|1061|1064|1062|1064.3|1062.3|1063|1061|0
1649253130000|2022-04-06 13:52:10|1063.8|1062.3|1063.8|1061.5|1064.5|1062.5|1063.5|1061.3|0
1649253140000|2022-04-06 13:52:20|1063.5|1061|1063.8|1061.5|1064|1061.8|1063|1061|0
1649253150000|2022-04-06 13:52:30|1063.5|1061.3|1063|1061|1063.8|1061.5|1062.8|1061|2
1649253160000|2022-04-06 13:52:40|1062.8|1060.8|1062.3|1060.3|1063|1061.3|1062.3|1060.3|28
1649253170000|2022-04-06 13:52:50|1062.5|1060.5|1062.5|1060.3|1062.5|1060.5|1062.3|1060.3|2
1649253180000|2022-04-06 13:53:00|1062.3|1060.5|1062.3|1060.3|1062.5|1060.5|1062.3|1060|1
1649253190000|2022-04-06 13:53:10||1060||1060.3||1060.3||1060|0
1649253200000|2022-04-06 13:53:20|1062|1060.5|1062.8|1060.5|1062.8|1060.5|1062|1060.5|0
1649253210000|2022-04-06 13:53:30|1062.5|1060.3|1062.5|1060.3|1062.8|1060.5|1062.3|1060.3|5
1649253220000|2022-04-06 13:53:40|1062.3|1060.5|1062.5|1060.5|1062.5|1060.5|1062.3|1060.3|0
1649253230000|2022-04-06 13:53:50|1062.8|1060.8|1062.8|1060.8|1063|1061|1062.5|1060.5|0
1649253240000|2022-04-06 13:54:00|1062.5|1060.5|1063.3|1061.3|1063.5|1061.5|1062.5|1060.5|0
1649253250000|2022-04-06 13:54:10|1063.8|1061.5|1063.3|1061.5|1063.8|1061.8|1063.3|1061.3|0
1649253260000|2022-04-06 13:54:20||1061.3||1061||1061.3||1061|0
1649253270000|2022-04-06 13:54:30|1062.8|1060.8|1063.8|1061.8|1063.8|1062|1062.5|1060.5|0
1649253280000|2022-04-06 13:54:40|1064|1062|1064.3|1062|1064.3|1062.3|1063.8|1061.8|0
1649253290000|2022-04-06 13:54:50|1064|1061.8|1064.3|1062.3|1064.3|1062.3|1064|1061.8|0
1649253300000|2022-04-06 13:55:00|1063.8|1062.5|1064|1062|1064|1062.5|1063.3|1061.5|16
1649253310000|2022-04-06 13:55:10|1063.8|1062.3|1064|1062.3|1064|1062.3|1063.8|1062|1
1649253320000|2022-04-06 13:55:20|1063.8|1062|1064.5|1062.8|1064.5|1062.8|1063.8|1061.5|3
1649253330000|2022-04-06 13:55:30|1064.3|1062.5|1063.8|1062|1064.5|1062.5|1063.8|1062|0
1649253340000|2022-04-06 13:55:40|1064|1062.3|1063.5|1061.5|1064|1062.3|1063|1061.5|1
1649253350000|2022-04-06 13:55:50|1063.3|1061|1061.8|1059.8|1063.3|1061|1061.8|1059.8|0
1649253360000|2022-04-06 13:56:00|1061.5|1059.5|1061.5|1059.5|1062|1059.8|1061.3|1059.5|4
1649253370000|2022-04-06 13:56:10|1061.3||1061.3||1061.3||1060.8||0
1649253380000|2022-04-06 13:56:20|1061.5|1059.8|1061.8|1059.5|1061.8|1059.8|1061.3|1059.5|2
1649253390000|2022-04-06 13:56:30|1062.3|1060|1061.8|1059.8|1062.3|1060|1061.8|1059.5|0
1649253400000|2022-04-06 13:56:40|1062.3|1060|1062|1059.8|1062.3|1060.3|1062|1059.5|0
1649253410000|2022-04-06 13:56:50|1062.3|1060|1062.8|1060.5|1062.8|1060.5|1062.3|1059.8|0
1649253420000|2022-04-06 13:57:00|1062.5|1060.3|1063.5|1061|1063.8|1061.5|1062.5|1060.3|0
1649253430000|2022-04-06 13:57:10|1063.3|1061.3|1063.8|1061.5|1063.8|1061.5|1063.3|1061|0
1649253440000|2022-04-06 13:57:20|1064|1061.8|1064.3|1062.3|1064.3|1062.3|1063.8|1061.5|0
1649253450000|2022-04-06 13:57:30|1064.5|1062|1064.8|1062.5|1064.8|1062.5|1064.5|1062|2
1649253460000|2022-04-06 13:57:40|1064.5|1062.3|1064.3|1062|1064.5|1062.3|1064.3|1062|0
1649253470000|2022-04-06 13:57:50|1064.5|1061.5|1064.3|1061.8|1064.5|1062|1063.8|1061.5|1
1649253480000|2022-04-06 13:58:00|1064|1062|1064.3|1062|1064.3|1062.3|1063.8|1061.5|3
1649253490000|2022-04-06 13:58:10|1064.5|1062.3|1064.8|1062.3|1064.8|1062.5|1064|1062|0
1649253500000|2022-04-06 13:58:20|1064.5|1062.5|1064.3|1062|1065|1062.8|1064.3|1062|0
1649253510000|2022-04-06 13:58:30|1064|1061.8|1064|1061.8|1064|1062|1064|1061.5|0
1649253520000|2022-04-06 13:58:40|1064.3|1060.8|1062.5|1060|1064.3|1061|1062.5|1059.8|13
1649253530000|2022-04-06 13:58:50|1062|1059.8|1061.3|1059.5|1062.5|1060.3|1060.8|1059.5|25
1649253540000|2022-04-06 13:59:00|1061.5|1059.8|1061|1059.5|1061.5|1060|1061|1059.5|4
1649253550000|2022-04-06 13:59:10|1060.8||1061.3||1061.5||1060.8||14
1649253560000|2022-04-06 13:59:20|1061.5|1059.8|1062.8|1060.3|1063|1060.5|1061.5|1059.5|3
1649253570000|2022-04-06 13:59:30|1063|1060.5|1062.8|1060.3|1063|1060.5|1062.8|1060.3|0
1649253580000|2022-04-06 13:59:40|1063|1060.5|1062|1060.8|1065.3|1063|1062|1060.5|1
1649253590000|2022-04-06 13:59:50|1062.8|1061|1064.5|1062.3|1064.8|1062.5|1062.5|1061|6
1649253600000|2022-04-06 14:00:00|1064|1062|1063|1060.5|1064|1062|1062.5|1060|0
1649253610000|2022-04-06 14:00:10|1063.3|1061|1062.8|1060.3|1063.3|1061.8|1062.3|1060.3|7
1649253620000|2022-04-06 14:00:20|1062.5|1060.5|1061.8|1059.5|1063|1060.5|1061.3|1059.5|57
1649253630000|2022-04-06 14:00:30|1061.5|1059.8|1062.3|1059.8|1062.3|1059.8|1061.5|1059.8|1
1649253640000|2022-04-06 14:00:40|1061.5|1060|1061|1059.5|1061.5|1060|1061|1059.5|13
1649253650000|2022-04-06 14:00:50|1061.3||1062||1062||1061||4
1649253660000|2022-04-06 14:01:00|1061.8||1061.5||1062||1061.3||0
1649253670000|2022-04-06 14:01:10|1062||1062||1062||1061.8||2
1649253680000|2022-04-06 14:01:20|1062.3|1059.8|1062.3|1059.8|1062.3|1059.8|1062|1059.8|2
1649253690000|2022-04-06 14:01:30|1062.5|1060|1062.3|1059.8|1062.5|1060.3|1062.3|1059.8|0
1649253700000|2022-04-06 14:01:40|1062|1059.5|1063.8|1061.8|1063.8|1061.8|1062|1059.5|5
1649253710000|2022-04-06 14:01:50|1063.5|1061.5|1063.5|1061.5|1063.5|1061.8|1063.3|1061.3|0
1649253720000|2022-04-06 14:02:00|1063.8|1061.8|1064.5|1062.5|1064.5|1062.5|1063.8|1061.8|4
1649253730000|2022-04-06 14:02:10|1064.3|1062.8|1063.5|1061.8|1065|1062.8|1063.5|1061.8|17
1649253740000|2022-04-06 14:02:20|1063.3|1061.5|1063.5|1062|1063.5|1062|1063.3|1061.5|1
1649253750000|2022-04-06 14:02:30||1061||1061.5||1061.8||1060.8|5
1649253760000|2022-04-06 14:02:40|1064.8|1061.8|1065.5|1062.8|1065.8|1062.8|1064.5|1061.8|2
1649253770000|2022-04-06 14:02:50|1065.8|1063|1065.8|1063|1066.3|1063.5|1065.8|1063|0
1649253780000|2022-04-06 14:03:00|1065.5|1062.8|1066.3|1064|1066.3|1064|1065.5|1062.8|0
1649253790000|2022-04-06 14:03:10|1066.5|1063.8|1066.8|1064.3|1066.8|1064.5|1066.3|1063.8|0
1649253800000|2022-04-06 14:03:20|1067|1064.5|1067.5|1065|1067.5|1065.3|1067|1064.5|0
1649253810000|2022-04-06 14:03:30|1067.8|1065.3|1067.3|1064.8|1067.8|1065.5|1067.3|1064.8|0
1649253820000|2022-04-06 14:03:40|1067|1065|1066.5|1064.3|1067.3|1065|1066.5|1064.3|0
1649253830000|2022-04-06 14:03:50|1066|1064.5|1066.5|1064.3|1066.8|1064.5|1066|1064|0
1649253840000|2022-04-06 14:04:00|1066.3|1063.8|1065.5|1063.8|1066.3|1063.8|1065.5|1063.5|0
1649253850000|2022-04-06 14:04:10|1065.8|1063.5|1066.3|1064.3|1066.3|1064.3|1065.5|1063.5|0
1649253860000|2022-04-06 14:04:20|1066.5|1064|1066.8|1064.5|1067|1064.5|1066.3|1064|1
1649253870000|2022-04-06 14:04:30|1067|1064.8|1067.3|1064.8|1067.3|1064.8|1066.5|1064.3|0
1649253880000|2022-04-06 14:04:40|1067|1065|1067.3|1065|1067.3|1065.3|1067|1064.8|19
1649253890000|2022-04-06 14:04:50|1067|1064.5|1067.3|1064.8|1067.3|1065.3|1067|1064.5|0
1649253900000|2022-04-06 14:05:00|1066.8|1065|1066.5|1064.3|1067.3|1065|1066.3|1064.3|26
1649253910000|2022-04-06 14:05:10|1066.8|1064|1066.5|1064.5|1066.8|1065.3|1066.3|1064|21
1649253920000|2022-04-06 14:05:20|1066.8|1064.8|1066.3|1064.5|1066.8|1064.8|1066|1064|2
1649253930000|2022-04-06 14:05:30|1066|1064.3|1066.5|1064.5|1066.5|1064.5|1066|1064.3|0
1649253940000|2022-04-06 14:05:40|1066.3|1064.8|1063.5|1061.5|1066.3|1064.8|1063.5|1061.5|0
1649253950000|2022-04-06 14:05:50|1063|1061|1063|1061|1063.8|1061.8|1062.8|1060.8|26
1649253960000|2022-04-06 14:06:00|1063.3|1061.3|1064.3|1062.5|1064.8|1062.8|1063.3|1061.3|7
1649253970000|2022-04-06 14:06:10|1064.8|1062.8|1065|1062.5|1065|1062.8|1064|1062.3|84
1649253980000|2022-04-06 14:06:20|1064.8|1062.8|1064.5|1062.8|1065|1062.8|1064.3|1062|2
1649253990000|2022-04-06 14:06:30||1062.5||1062.5||1062.8||1062.5|0
1649254000000|2022-04-06 14:06:40|1064.3|1062.8|1064.5|1062.8|1064.5|1062.8|1064|1062.3|0
1649254010000|2022-04-06 14:06:50|1064.3|1062.3|1064.3|1062.5|1064.5|1062.5|1063.5|1061.8|2
1649254020000|2022-04-06 14:07:00|1064.5|1063|1064.3|1062.5|1064.5|1063|1064|1062.3|1
1649254030000|2022-04-06 14:07:10|1063.8|1062|1063.8|1062|1064.3|1062.3|1063.8|1061.8|0
1649254040000|2022-04-06 14:07:20|1063.5|1061.8|1063.5|1061.8|1063.5|1062|1063.5|1061.8|0
1649254050000|2022-04-06 14:07:30|1063.8|1062|1064|1062.3|1064|1062.3|1063.8|1062|0
1649254060000|2022-04-06 14:07:40|1063.8|1061.8|1063.8|1062|1063.8|1062|1063.3|1061.5|0
1649254070000|2022-04-06 14:07:50|1064.5|1062.8|1064.8|1063|1065|1063.3|1064.5|1062.5|2
1649254080000|2022-04-06 14:08:00|1064.5|1062.8|1065|1063.5|1065.3|1063.5|1064.5|1062.8|1
1649254090000|2022-04-06 14:08:10|1065.3|1063.3|1064.5|1062.5|1065.3|1063.3|1064.5|1062.5|2
1649254100000|2022-04-06 14:08:20|1064.3|1062.8|1065|1063.3|1065|1063.3|1064.3|1062.3|0
1649254110000|2022-04-06 14:08:30|1064.5|1063|1064.8|1063|1064.8|1063.3|1064.3|1062.8|0
1649254120000|2022-04-06 14:08:40|1064.5|1062.8|1064.5|1062.5|1064.8|1062.8|1064|1062.3|0
1649254130000|2022-04-06 14:08:50|1064.3|1062.8|1064|1062.3|1064.5|1062.8|1063.8|1062.3|0
1649254140000|2022-04-06 14:09:00|1064.3|1062.5|1064|1062.3|1064.5|1062.8|1063.8|1062.3|31
1649254150000|2022-04-06 14:09:10|1063.8|1062.5|1064.3|1062.5|1064.5|1063|1063.8|1062.3|2
1649254160000|2022-04-06 14:09:20|1064|1062.3|1064|1062.3|1064|1062.3|1063.5|1062|6
1649254170000|2022-04-06 14:09:30|1063.5|1062.5|1064|1062.5|1064|1062.5|1063.5|1062|3
1649254180000|2022-04-06 14:09:40|1063.8|1062.3|1064|1062.3|1064|1062.5|1063.8|1062|1
1649254190000|2022-04-06 14:09:50|1063.8|1062.5|1064.3|1062.5|1064.3|1062.5|1063.8|1061.8|0
1649254200000|2022-04-06 14:10:00|1064|1062.8|1064.5|1063|1064.8|1063.3|1064|1062.8|0
1649254210000|2022-04-06 14:10:10|1064.8|1063.3|1064.8|1063.3|1065.3|1063.8|1064.8|1063|4
1649254220000|2022-04-06 14:10:20|1065|1063|1065|1063.3|1065.3|1063.5|1064.8|1063|1
1649254230000|2022-04-06 14:10:30|1064.8|1063|1064.8|1063.3|1065.3|1063.5|1064.8|1063|1
1649254240000|2022-04-06 14:10:40|1065|1063|1065|1063.3|1065|1063.3|1064.8|1063|0
1649254250000|2022-04-06 14:10:50|1065.5|1063.5|1065.5|1063.8|1065.5|1063.8|1065.5|1063.3|18
1649254260000|2022-04-06 14:11:00|1065.8|1064|1065.5|1063.8|1065.8|1064.3|1065.5|1063.8|2
1649254270000|2022-04-06 14:11:10|1065.8|1063.5|1065.5|1063.5|1065.8|1063.8|1065.3|1063.5|0
1649254280000|2022-04-06 14:11:20|1065.8|1063.8|1066|1064|1066.3|1064.5|1065.8|1063.8|12
1649254290000|2022-04-06 14:11:30|1066.5|1064.3|1067|1065.3|1067.3|1065.3|1066.3|1064.3|7
1649254300000|2022-04-06 14:11:40|1067.3|1065|1066.8|1065|1067.3|1065|1066.8|1065|12
1649254310000|2022-04-06 14:11:50|1067|1064.5|1067.5|1065.3|1067.5|1065.5|1067|1064.5|8
1649254320000|2022-04-06 14:12:00|1067.3|1065|1066.8|1064.8|1067.3|1065.3|1066.5|1064.5|0
1649254330000|2022-04-06 14:12:10|1067|1064.5|1067.3|1065.3|1067.5|1065.5|1066.8|1064.5|0
1649254340000|2022-04-06 14:12:20|1067|1065|1066.5|1064.8|1067.3|1065.3|1066.5|1064.8|0
1649254350000|2022-04-06 14:12:30|1066.3|1064.5|1066.3|1064|1066.3|1065|1066|1064|13
1649254360000|2022-04-06 14:12:40|1066.5|1064.3|1066.5|1064.3|1066.5|1064.8|1066|1064|1
1649254370000|2022-04-06 14:12:50|1066.3|1064|1066.5|1064.5|1066.5|1064.8|1066.3|1064|0
1649254380000|2022-04-06 14:13:00||1064.8||1064.8||1065||1064.5|1
1649254390000|2022-04-06 14:13:10|1066.3|1065|1066.5|1064.3|1066.5|1065|1066.3|1064|3
1649254400000|2022-04-06 14:13:20|1066.3|1064.5|1066.3|1064|1066.5|1064.5|1066|1064|0
1649254410000|2022-04-06 14:13:30|1066|1064.3|1066.5|1065|1066.5|1065|1065.8|1063.8|0
1649254420000|2022-04-06 14:13:40|1066.3|1064.8|1065.8|1064|1066.3|1065|1065.8|1064|5
1649254430000|2022-04-06 14:13:50|1065.5|1063.8|1066|1064|1066.3|1064.3|1065.3|1063.5|0
1649254440000|2022-04-06 14:14:00|1066.3|1064.3|1064.5|1063|1066.5|1064.3|1064.5|1063|18
1649254450000|2022-04-06 14:14:10||1062.5||1063||1063||1062.5|2
1649254460000|2022-04-06 14:14:20|||||||||1
1649254480000|2022-04-06 14:14:40|1065|1063.3|1063.3|1061.3|1065|1063.5|1063.3|1061.3|59
1649254490000|2022-04-06 14:14:50|1063|1061.5|1062.5|1060.8|1063.3|1061.5|1062.5|1060.8|8
1649254500000|2022-04-06 14:15:00|1063|1061|1063.3|1061.3|1063.3|1061.3|1063|1060.8|6
1649254510000|2022-04-06 14:15:10|1063.5|1061.5|1064|1062|1064|1062.3|1063.5|1061.5|13
1649254520000|2022-04-06 14:15:20|1063.8|1061.8|1063.8|1061.8|1064|1062.3|1063.5|1061.5|2
1649254530000|2022-04-06 14:15:30|1063.5|1061.5|1063.8|1062|1063.8|1062.3|1063.3|1061.3|6
1649254540000|2022-04-06 14:15:40|1063.5|1061.8|1063.8|1062|1064.3|1062.3|1063.3|1061.5|1
1649254550000|2022-04-06 14:15:50|1064|1062.3|1064.3|1062.8|1064.3|1062.8|1063.8|1062.3|0
1649254560000|2022-04-06 14:16:00|1064.5|1063|1065.5|1064|1065.5|1064|1064.5|1063|2
1649254570000|2022-04-06 14:16:10|1065.8|1064.3|1066|1064.3|1066|1064.3|1065.8|1064.3|3
1649254580000|2022-04-06 14:16:20|1066.5|1064.5|1066.5|1064.3|1066.5|1064.5|1066.5|1064.3|3
1649254590000|2022-04-06 14:16:30||1064.5||1065||1065||1064.3|49
1649254600000|2022-04-06 14:16:40|1066.3|1064.8|1066.3|1064.5|1066.3|1065|1066.3|1064.3|10
1649254610000|2022-04-06 14:16:50|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.5|1064.5|3
1649254620000|2022-04-06 14:17:00||1064.5||1064.8||1065||1064.5|10
1649254630000|2022-04-06 14:17:10|1066.3|1065|1066.3|1064.5|1066.3|1065|1066.3|1064.5|1
1649254640000|2022-04-06 14:17:20|1066|1064.3|1066.5|1064.8|1066.5|1064.8|1066|1064.3|6
1649254650000|2022-04-06 14:17:30||1064.5||1064.5||1064.8||1064.5|1
1649254660000|2022-04-06 14:17:40|1066.3|1064.3|1066.5|1064.5|1066.5|1064.8|1066.3|1064.3|0
1649254670000|2022-04-06 14:17:50||1064.3||1064.5||1064.5||1064.3|12
1649254680000|2022-04-06 14:18:00||1064.8||1064.8||1064.8||1064.3|0
1649254690000|2022-04-06 14:18:10||1064.5||1065||1065.3||1064.3|3
1649254700000|2022-04-06 14:18:20||1064.8||1064.8||1065||1064.8|0
1649254710000|2022-04-06 14:18:30||1065||1064.8||1065||1064.8|0
1649254720000|2022-04-06 14:18:40|1066.3|1065|1066.5|1065|1066.5|1065|1066.3|1064.3|8
1649254730000|2022-04-06 14:18:50||1064.8||1064.8||1065||1064.5|9
1649254740000|2022-04-06 14:19:00||1065.3||1064.5||1065.3||1064.5|8
1649254750000|2022-04-06 14:19:10||1064.8||1065||1065||1064.5|0
1649254760000|2022-04-06 14:19:20||1064.8||1064||1065.3||1063.8|6
1649254770000|2022-04-06 14:19:30|1066.3|1063.8|1066.3|1063.8|1066.3|1064|1066.3|1063.8|0
1649254780000|2022-04-06 14:19:40|1066|1063.5|1066|1064|1066|1064|1066|1063.5|0
1649254790000|2022-04-06 14:19:50|1065.8||1065.8||1065.8||1065.8||0
1649254800000|2022-04-06 14:20:00|1066|1063.8|1066.5|1064.8|1066.5|1064.8|1066|1063.8|2
1649254810000|2022-04-06 14:20:10||1065||1064.8||1065||1064.5|1
1649254820000|2022-04-06 14:20:20||1065||1064.8||1065.3||1064.5|0
1649254830000|2022-04-06 14:20:30|1066.3|1064.5|1066.5|1064.3|1066.5|1065.3|1066.3|1064|18
1649254840000|2022-04-06 14:20:40|1066.3|1064|1066.5|1064.5|1066.5|1065|1066|1063.5|8
1649254850000|2022-04-06 14:20:50|1066|1064|1066|1064|1066|1064|1066|1064|1
1649254860000|2022-04-06 14:21:00|1066.5|1064.5|1067.3|1065.5|1067.3|1065.5|1066|1064.3|21
1649254870000|2022-04-06 14:21:10|1067|1065.3|1066.5|1064.8|1067|1065.3|1066.3|1064.8|1
1649254880000|2022-04-06 14:21:20|1066.3|1064.5|1066.5|1064.3|1066.5|1064.5|1065.3|1063.3|4
1649254890000|2022-04-06 14:21:30|1065.8|1064|1067|1065|1067.3|1065.3|1065.8|1064|4
1649254900000|2022-04-06 14:21:40|1066.8|1064.8|1065.8|1063.8|1066.8|1064.8|1065.8|1063.8|1
1649254910000|2022-04-06 14:21:50|1066|1064|1065.8|1063.8|1066|1064|1065.8|1063.8|0
1649254920000|2022-04-06 14:22:00||1063.5||1063.8||1063.8||1063.3|0
1649254930000|2022-04-06 14:22:10|1065.5|1063.5|1066.3|1064.3|1066.3|1064.3|1065.3|1063.5|0
1649254940000|2022-04-06 14:22:20|1066.5|1064.8|1067|1065|1067|1065|1066.5|1064.8|3
1649254950000|2022-04-06 14:22:30|1067.3|1064.8|1067.3|1065|1067.3|1065|1067|1064.8|0
1649254960000|2022-04-06 14:22:40|1066.8|1065.3|1067.3|1065.3|1067.3|1065.3|1066.8|1064.8|0
1649254970000|2022-04-06 14:22:50|1067|1065.5|1067|1064.8|1067|1065.5|1066.8|1064.8|3
1649254980000|2022-04-06 14:23:00|1067.3|1065|1065.3|1063|1067.3|1065.3|1065.3|1063|32
1649254990000|2022-04-06 14:23:10|1065|1063.3|1065.3|1063|1065.3|1063.3|1065|1063|0
1649255000000|2022-04-06 14:23:20|1065|1062.8|1064.8|1062|1065.3|1062.8|1064|1061.8|0
1649255010000|2022-04-06 14:23:30|1065|1062.3|1065.3|1063|1065.5|1063.3|1065|1062.3|0
1649255020000|2022-04-06 14:23:40|1065|1062.8|1064|1061.8|1065|1062.8|1064|1061.8|0
1649255030000|2022-04-06 14:23:50|1063.8|1061.5|1063.8|1061.8|1063.8|1061.8|1063.3|1061.5|0
1649255040000|2022-04-06 14:24:00|1063.5|1063|1064.8|1063|1065.8|1063.5|1063.5|1063|32
1649255050000|2022-04-06 14:24:10|1064.5|1063.8|1065.3|1063.8|1065.3|1063.8|1064.5|1063.8|4
1649255060000|2022-04-06 14:24:20|1065||1065.3||1065.5||1065||15
1649255070000|2022-04-06 14:24:30|1065.5||1065.8||1066||1065.5||0
1649255080000|2022-04-06 14:24:40|1066|1062.5|1064.8|1062.5|1066|1062.5|1064.5|1062.3|2
1649255090000|2022-04-06 14:24:50|1064.5|1062.8|1064.3|1062.3|1064.8|1062.8|1064.3|1062|2
1649255100000|2022-04-06 14:25:00|1064.5|1062.5|1064.5|1062.5|1065|1062.5|1064.5|1062.3|0
1649255110000|2022-04-06 14:25:10|1064.8|1062.8|1064.5|1062.5|1064.8|1062.8|1064.5|1062.5|0
1649255120000|2022-04-06 14:25:20|1064.8|1062.8|1064.5|1062.8|1064.8|1062.8|1064.5|1062.5|0
1649255130000|2022-04-06 14:25:30|1064.3|1062.5|1064.5|1062.5|1064.5|1062.5|1064|1062.3|0
1649255140000|2022-04-06 14:25:40|1064.8|1063.3|1064.3|1062.5|1064.8|1063.3|1064.3|1062.3|5
1649255150000|2022-04-06 14:25:50|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.5|1
1649255160000|2022-04-06 14:26:00|1064.8|1063|1064.5|1062.8|1064.8|1063|1064.5|1062.8|1
1649255170000|2022-04-06 14:26:10|1064.3|1063|1064.8|1063|1065|1063|1064.3|1063|0
1649255180000|2022-04-06 14:26:20|1065|1063.3|1064.5|1063|1065.3|1063.3|1064.5|1062.8|0
1649255190000|2022-04-06 14:26:30|1064.3|1062.8|1064.5|1062.5|1064.8|1063|1064.3|1062.3|0
1649255200000|2022-04-06 14:26:40|1064.3|1062.3|1064|1062.3|1064.3|1062.3|1064|1062.3|0
1649255210000|2022-04-06 14:26:50|1064.3|1062.5|1064|1062.3|1064.3|1062.5|1064|1062.3|0
1649255220000|2022-04-06 14:27:00|1064.5|1062.5|1064.3|1062.3|1064.5|1063|1064.3|1062.3|3
1649255230000|2022-04-06 14:27:10||1062.5||1062.3||1062.5||1062.3|0
1649255240000|2022-04-06 14:27:20|1064|1062|1063.8|1061.8|1064|1062|1063.5|1061.8|0
1649255250000|2022-04-06 14:27:30|1063.5|1061.5|1063.3|1061.5|1063.8|1061.5|1063.3|1061.5|0
1649255260000|2022-04-06 14:27:40|1063|1059.5|1061.5|1059.5|1063|1059.5|1061.3|1059.5|1
1649255270000|2022-04-06 14:27:50|1061.8||1061.8||1061.8||1061.5||0
1649255280000|2022-04-06 14:28:00|1061.5|1058|1061.5|1059.5|1062|1059.8|1060.8|1058|2
1649255290000|2022-04-06 14:28:10|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|0
1649255300000|2022-04-06 14:28:20|1061.5|1059.5|1064|1061.5|1064|1061.8|1061.5|1059.5|43
1649255310000|2022-04-06 14:28:30|1063.8|1061.8|1063.5|1061.3|1064.3|1062|1063.5|1061|0
1649255320000|2022-04-06 14:28:40|1064|1061.5|1064|1061.5|1064|1061.8|1063.8|1061.3|0
1649255330000|2022-04-06 14:28:50|1064.3|1061.8|1064.8|1062.8|1064.8|1062.8|1064.3|1061.8|0
1649255340000|2022-04-06 14:29:00|1064.5|1062.3|1064.8|1062.5|1064.8|1063|1064.5|1062.3|3
1649255350000|2022-04-06 14:29:10|1064.5|1062.3|1064|1061|1064.5|1062.5|1064|1061|1
1649255360000|2022-04-06 14:29:20||1061.5||1061||1061.5||1061|1
1649255370000|2022-04-06 14:29:30|1064.3|1061.3|1064.3|1061.5|1065|1062|1064.3|1061.3|0
1649255380000|2022-04-06 14:29:40|1064.8|1061|1064.3|1060.8|1064.8|1061|1064.3|1060.8|0
1649255390000|2022-04-06 14:29:50||1059||1059||1059.3||1059|0
1649255400000|2022-04-06 14:30:00|1064|1059.3|1063.5|1059|1064.3|1059.3|1063.3|1058.8|1
1649255410000|2022-04-06 14:30:10|1063.8|1058|1061.8|1058|1063.8|1058|1061.8|1058|11
1649255420000|2022-04-06 14:30:20||1058.3||1059||1059||1058.3|0
1649255430000|2022-04-06 14:30:30|1061.5|1059.3|1061|1058.5|1061.8|1059.3|1060.3|1058.3|1
1649255440000|2022-04-06 14:30:40|1060.8|1058.8|1061.8|1059.3|1061.8|1059.3|1060.8|1058.8|0
1649255450000|2022-04-06 14:30:50|1062.3|1059.5|1061.5|1059.3|1062.5|1060.3|1061.5|1059.3|0
1649255460000|2022-04-06 14:31:00|1061.3|1059.5|1062.5|1060.8|1062.5|1061|1061.3|1059.5|12
1649255470000|2022-04-06 14:31:10||1060.5||1060.5||1061||1060.5|1
1649255480000|2022-04-06 14:31:20|1062.3|1060.8|1061.8|1060|1062.3|1060.8|1061.5|1059.3|10
1649255490000|2022-04-06 14:31:30|1061.5|1059.8|1060.5|1058.8|1061.8|1060|1060.5|1058.8|0
1649255500000|2022-04-06 14:31:40|1060.3|1058.5|1060.5|1058.8|1060.5|1058.8|1060.3|1058.5|1
1649255510000|2022-04-06 14:31:50|1060|1058.5|1060.3|1058.5|1060.3|1058.5|1060|1058|0
1649255520000|2022-04-06 14:32:00|1060|1058.8|1060.5|1058.5|1061.3|1059|1060|1058.5|2
1649255530000|2022-04-06 14:32:10|1060.8|1058.8|1060.8|1059|1061|1059|1060.5|1058.5|0
1649255540000|2022-04-06 14:32:20|1061|1058.8|1061|1059|1061|1059|1060.3|1058.8|1
1649255550000|2022-04-06 14:32:30|1060.8|1058|1059.8|1058|1060.8|1058.3|1059.8|1058|0
1649255560000|2022-04-06 14:32:40|1059.5|1057.8|1059.5|1058|1059.5|1058|1059.5|1057.8|4
1649255570000|2022-04-06 14:32:50|1059|1057.3|1060|1058|1060|1058|1059|1057.3|21
1649255580000|2022-04-06 14:33:00|1060.5|1057.8|1060.8|1058.8|1060.8|1059.3|1060.3|1057.8|1
1649255590000|2022-04-06 14:33:10|1060.5|1059|1060.5|1058.8|1060.8|1059|1060.5|1058.8|1
1649255600000|2022-04-06 14:33:20|1060.8|1059|1061|1059.5|1061.3|1059.5|1060.8|1059|8
1649255610000|2022-04-06 14:33:30|1061.3|1059.3|1061.3|1059.3|1061.3|1059.5|1061.3|1059.3|6
1649255620000|2022-04-06 14:33:40|1061|1059|1061.3|1059.3|1061.3|1059.3|1060.8|1058.8|0
1649255630000|2022-04-06 14:33:50|1061.8|1059.8|1061.8|1060|1061.8|1060|1061.5|1059.8|2
1649255640000|2022-04-06 14:34:00|1062|1060.3|1062.3|1060.3|1062.3|1060.3|1061.5|1059.8|18
1649255650000|2022-04-06 14:34:10|1062|1060.8|1062.3|1060.3|1062.5|1060.8|1062|1060.3|0
1649255660000|2022-04-06 14:34:20|1062|1059.8|1061.3|1059.5|1062|1060|1061.3|1059.5|0
1649255670000|2022-04-06 14:34:30|1061.5|1059.3|1061.8|1059.8|1061.8|1060|1061.3|1059.3|6
1649255680000|2022-04-06 14:34:40|1061.5|1060|1062.3|1060.3|1062.3|1060.3|1061.5|1059.8|0
1649255690000|2022-04-06 14:34:50|1062|1060|1061.5|1059.3|1062.3|1060.3|1061.3|1059|0
1649255700000|2022-04-06 14:35:00|1061.8|1059.5|1062.5|1060.8|1062.5|1061|1061.8|1059.5|3
1649255710000|2022-04-06 14:35:10|1062.3|1061|1062.8|1061|1062.8|1061|1062.3|1060.8|0
1649255720000|2022-04-06 14:35:20||1061.3||1060.8||1061.5||1060.8|11
1649255730000|2022-04-06 14:35:30||1061||1061.3||1061.5||1060.5|14
1649255740000|2022-04-06 14:35:40|1062.5|1061|1062|1059.8|1062.5|1061|1062|1059.8|0
1649255750000|2022-04-06 14:35:50|1062.3|1060.3|1062.5|1060.8|1062.8|1060.8|1062.3|1060|0
1649255760000|2022-04-06 14:36:00|1062.8|1060.5|1061.5|1059.5|1062.8|1060.5|1061.3|1059.5|0
1649255770000|2022-04-06 14:36:10|1061.8|1059.8|1061.8|1059.8|1062|1060|1061.5|1059.5|0
1649255780000|2022-04-06 14:36:20|1061.5|1059.5|1061.3|1059.3|1061.5|1059.8|1061.3|1059.3|0
1649255790000|2022-04-06 14:36:30|1061|1059.5|1060.8|1058.8|1061|1059.8|1060.8|1058.8|0
1649255800000|2022-04-06 14:36:40|1061|1059|1061.5|1059.8|1061.5|1059.8|1061|1058.8|0
1649255810000|2022-04-06 14:36:50|1061.8|1060|1061.5|1059.8|1062.3|1060.3|1061.5|1059.8|5
1649255820000|2022-04-06 14:37:00|1061.8|1059.5|1062.5|1060.5|1062.5|1060.5|1061.5|1059.5|22
1649255830000|2022-04-06 14:37:10|1062.3|1060.8|1061.3|1059.5|1062.5|1061|1061.3|1059.3|1
1649255840000|2022-04-06 14:37:20|1061|1059|1060.8|1058.8|1061.3|1059|1060.8|1058.8|11
1649255850000|2022-04-06 14:37:30|1060.5|1058.5|1060.5|1058.5|1061|1059.5|1060|1058.3|2
1649255860000|2022-04-06 14:37:40|1060.3|1058.8|1060.3|1058.5|1060.8|1059|1060.3|1058.3|0
1649255870000|2022-04-06 14:37:50|1060|1058.3|1060.3|1058.3|1060.5|1059|1060|1058|2
1649255880000|2022-04-06 14:38:00|1059.5|1058.8|1059.8|1058|1060|1058.8|1059.3|1057.5|62
1649255890000|2022-04-06 14:38:10|1060|1057.8|1059|1057|1060.3|1057.8|1058.5|1056.8|1
1649255900000|2022-04-06 14:38:20|1058.8|1056.8|1058.5|1056.8|1058.8|1057|1058.3|1056.5|0
1649255910000|2022-04-06 14:38:30|1058.8|1057|1058|1056|1058.8|1057|1057.8|1056|26
1649255920000|2022-04-06 14:38:40|1057.8|1056.3|1057.8|1056|1058.3|1056.5|1057.8|1056|3
1649255930000|2022-04-06 14:38:50|1057.5|1055.3|1056.5|1055|1057.5|1055.3|1056|1054.5|5
1649255940000|2022-04-06 14:39:00|1057|1055.3|1056.5|1054.8|1057|1055.3|1056.5|1054.8|1
1649255950000|2022-04-06 14:39:10|1056.3|1054.5|1056.5|1054.5|1056.8|1055|1056.3|1054.5|19
1649255960000|2022-04-06 14:39:20|1056.3|1054.8|1056.5|1054.5|1056.8|1055|1056.3|1054.5|3
1649255970000|2022-04-06 14:39:30|1056.3|1055|1057|1055.5|1057|1055.5|1056.3|1055|10
1649255980000|2022-04-06 14:39:40|1056.8|1055.3|1057|1055.5|1057|1055.8|1056.8|1055.3|4
1649255990000|2022-04-06 14:39:50|1056.8|1056|1057.5|1055.8|1057.5|1056|1056.8|1055.8|3
1649256000000|2022-04-06 14:40:00|1057.3|1055.5|1057.3|1055.5|1057.5|1056|1057.3|1055.5|3
1649256010000|2022-04-06 14:40:10|1057|1055.3|1057|1055.5|1057.5|1055.8|1056.8|1055.3|3
1649256020000|2022-04-06 14:40:20|1056.8|1055.3|1056.5|1054.8|1057|1055.3|1056.5|1054.8|20
1649256030000|2022-04-06 14:40:30|1056.3|1054.5|1056.3|1054.5|1056.3|1054.8|1056.3|1054.5|0
1649256040000|2022-04-06 14:40:40|1056.5|1054.8|1056.5|1054.8|1056.5|1054.8|1056|1054.5|0
1649256050000|2022-04-06 14:40:50|1057|1055|1057.5|1055.8|1057.5|1056|1057|1055|16
1649256060000|2022-04-06 14:41:00|1057.3|1056|1057|1055.3|1057.3|1056|1057|1055.3|1
1649256070000|2022-04-06 14:41:10|1056.8|1054.8|1055.5|1053.8|1056.8|1055|1055.3|1053.5|4
1649256080000|2022-04-06 14:41:20|1055.3|1053.5|1055.5|1054|1055.5|1054|1055|1053.3|3
1649256090000|2022-04-06 14:41:30|1055.8|1053.5|1055.5|1053.5|1055.8|1053.8|1055.3|1053.5|0
1649256100000|2022-04-06 14:41:40|1055|1053|1056|1054.3|1056|1054.3|1055|1053|2
1649256110000|2022-04-06 14:41:50|1055.8|1054.5|1056.3|1054.3|1056.3|1054.5|1055.8|1053.8|11
1649256120000|2022-04-06 14:42:00|1056|1053.8|1054.8|1053.5|1056|1054|1054.8|1053.3|0
1649256130000|2022-04-06 14:42:10|1055|1053.3|1054.5|1052.8|1055.3|1053.5|1054.3|1052.3|3
1649256140000|2022-04-06 14:42:20|1054.8|1052.5|1054|1052.3|1054.8|1052.8|1054|1052.3|0
1649256150000|2022-04-06 14:42:30|1054.3|1052.5|1054.5|1052.5|1054.5|1053|1053.8|1052.3|6
1649256160000|2022-04-06 14:42:40|1054.3|1052.8|1054.3|1052.3|1054.3|1052.8|1054|1052|7
1649256170000|2022-04-06 14:42:50|1054|1052|1054.3|1052.3|1054.3|1052.5|1054|1052|0
1649256180000|2022-04-06 14:43:00|1054.5|1052.5|1054.5|1052.3|1055|1053.3|1054.5|1052.3|1
1649256190000|2022-04-06 14:43:10|1054.8|1052.5|1054.3|1052.3|1054.8|1053.3|1054|1052|2
1649256200000|2022-04-06 14:43:20|1054|1052.5|1054|1052.3|1054.3|1052.5|1053.8|1052.3|1
1649256210000|2022-04-06 14:43:30|1054.3|1052.5|1054.3|1052.5|1054.3|1052.8|1054|1052.3|0
1649256220000|2022-04-06 14:43:40|1054.5|1052.8|1053.8|1052|1054.5|1052.8|1053.8|1052|0
1649256230000|2022-04-06 14:43:50|1054|1052.3|1053.5|1052|1054|1052.3|1053.5|1051.8|2
1649256240000|2022-04-06 14:44:00|1053.8|1052.3|1052.3|1050|1054.3|1052.5|1052.3|1050|32
1649256250000|2022-04-06 14:44:10|1052|1049.8|1052|1049.5|1052.3|1050|1052|1049.5|1
1649256260000|2022-04-06 14:44:20|1052.3|1050|1050.5|1048.5|1052.3|1050|1050.5|1048.5|28
1649256270000|2022-04-06 14:44:30|1050.8|1048.8|1050.5|1048.8|1051.3|1049.3|1050.5|1048.5|14
1649256280000|2022-04-06 14:44:40|1050.3|1048.5|1049.8|1047.3|1050.5|1048.5|1049.5|1047|18
1649256290000|2022-04-06 14:44:50|1049.5|1047|1049.3|1047.5|1049.5|1048|1049|1047|2
1649256300000|2022-04-06 14:45:00|1049|1046.8|1048|1046|1049.3|1047.3|1047.8|1045.5|8
1649256310000|2022-04-06 14:45:10|1047.8|1045.8|1047.8|1046|1048.5|1046|1047.8|1045.8|0
1649256320000|2022-04-06 14:45:20|1047.5|1045.8|1047.5|1046|1047.8|1046|1047.5|1045.8|0
1649256330000|2022-04-06 14:45:30|1048.5|1046.5|1049|1046.8|1049|1046.8|1048.5|1046.3|13
1649256340000|2022-04-06 14:45:40|1048.5|1046.3|1048.3|1046.5|1048.8|1046.5|1048.3|1046.3|0
1649256350000|2022-04-06 14:45:50|1048.5|1046.3|1047.8|1046.3|1048.8|1047.3|1047.8|1046|10
1649256360000|2022-04-06 14:46:00|1047|1045.3|1046.5|1044.8|1047.5|1045.8|1046.5|1044.8|11
1649256370000|2022-04-06 14:46:10|1046.3|1044.5|1044.8|1043|1046.3|1044.5|1044.8|1043|10
1649256380000|2022-04-06 14:46:20|1044.5|1042.8|1045.5|1043.8|1045.8|1044|1044.5|1042.3|1
1649256390000|2022-04-06 14:46:30|1045.3|1043.5|1042.8|1040.8|1045.5|1043.8|1042.8|1040.8|9
1649256400000|2022-04-06 14:46:40|1042.5|1040.5|1043|1041.3|1043|1041.3|1041.8|1040|19
1649256410000|2022-04-06 14:46:50|1044|1042.3|1043.3|1041.3|1044.3|1042.5|1043.3|1041.3|31
1649256420000|2022-04-06 14:47:00|1043|1040.8|1043.3|1041.5|1043.3|1041.5|1042.3|1040.5|8
1649256430000|2022-04-06 14:47:10|1043.8|1042|1045.5|1043.8|1045.5|1043.8|1043.8|1042|4
1649256440000|2022-04-06 14:47:20|1045.8|1044|1046|1044|1046.3|1044.5|1045.8|1043.5|5
1649256450000|2022-04-06 14:47:30|1046.3|1043.8|1047|1044.8|1047.5|1045.8|1046.3|1043.8|14
1649256460000|2022-04-06 14:47:40|1048.5|1046.3|1048.5|1046.5|1049|1047.5|1048.5|1046.3|23
1649256470000|2022-04-06 14:47:50|1048.3|1047|1048.8|1047|1049.3|1047.3|1048.3|1047|55
1649256480000|2022-04-06 14:48:00|1047.8|1046|1049.3|1047.8|1049.8|1047.8|1047.8|1046|34
1649256490000|2022-04-06 14:48:10|1049.8|1047.3|1049.8|1047.8|1049.8|1048|1049|1047|16
1649256500000|2022-04-06 14:48:20|1050|1048|1050|1048|1050.3|1048.3|1049.8|1047.8|9
1649256510000|2022-04-06 14:48:30|1049.8|1048.3|1050|1048|1050.3|1048.3|1049.8|1048|1
1649256520000|2022-04-06 14:48:40|1050.3|1047.5|1050.5|1049|1050.5|1049|1050.3|1047.5|17
1649256530000|2022-04-06 14:48:50|||||||||15
1649256540000|2022-04-06 14:49:00|1050.3|1049.3|1050.3|1049|1050.5|1049.3|1050.3|1049|12
1649256550000|2022-04-06 14:49:10|1050.5|1048.5|1050.3|1048.5|1050.5|1048.5|1050.3|1048.5|16
1649256560000|2022-04-06 14:49:20|1050|1048.3|1050|1048.3|1050.3|1048.8|1049.8|1048.3|0
1649256570000|2022-04-06 14:49:30|1049.8|1048|1048|1046.5|1049.8|1048|1048|1046.5|2
1649256580000|2022-04-06 14:49:40|1047.8|1046|1048.5|1046.5|1048.8|1046.8|1047.8|1046|2
1649256590000|2022-04-06 14:49:50|1048.8|1046.8|1049.5|1047.5|1049.5|1047.5|1048.8|1046.8|18
1649256600000|2022-04-06 14:50:00|1049.3|1048|1049|1047.5|1049.8|1048|1049|1047.5|8
1649256610000|2022-04-06 14:50:10|1049.3|1047.8|1049.5|1047.5|1049.8|1047.8|1049.3|1047.5|1
1649256620000|2022-04-06 14:50:20|1049.3||1049.3||1049.3||1049||7
1649256630000|2022-04-06 14:50:30|1049.8|1047.8|1049.3|1047.5|1049.8|1047.8|1049.3|1047.5|0
1649256640000|2022-04-06 14:50:40|1049||1049||1049.3||1048.8||2
1649256650000|2022-04-06 14:50:50|1048.8||1049||1049.3||1048.8||9
1649256660000|2022-04-06 14:51:00|1049.3||1049.5||1049.5||1049||1
1649256670000|2022-04-06 14:51:10|1049.3||1049.3||1049.5||1049||2
1649256680000|2022-04-06 14:51:20|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.3|1047.8|5
1649256690000|2022-04-06 14:51:30|1049.8|1047.5|1049.8|1047.8|1049.8|1048|1049.8|1047.5|0
1649256700000|2022-04-06 14:51:40|1050|1048|1050.3|1048.3|1050.3|1048.5|1049.8|1047.8|0
1649256710000|2022-04-06 14:51:50|1050.5|1048.5|1050.5|1049|1050.5|1049.3|1050.3|1048.5|23
1649256720000|2022-04-06 14:52:00|1051|1048.8|1051.3|1049.3|1051.3|1049.3|1051|1048.8|2
1649256730000|2022-04-06 14:52:10|1051|1048.3|1051|1048.8|1051.3|1049|1050.5|1048|2
1649256740000|2022-04-06 14:52:20|1051.3|1048.5|1051.3|1049.3|1051.3|1049.3|1050.8|1048.5|2
1649256750000|2022-04-06 14:52:30|1051|1049|1051.8|1050.3|1051.8|1050.3|1051|1049|24
1649256760000|2022-04-06 14:52:40|1051.5||1051.8||1051.8||1051.5||11
1649256770000|2022-04-06 14:52:50|1051.5||1051.8||1051.8||1051.5||27
1649256780000|2022-04-06 14:53:00|||||||||2
1649256790000|2022-04-06 14:53:10|1051.5|1049.5|1051.3|1049.3|1051.5|1049.5|1051|1049.3|5
1649256800000|2022-04-06 14:53:20|1051||1051.3||1051.3||1051||0
1649256810000|2022-04-06 14:53:30|1051.5|1049.8|1051.8|1050.3|1051.8|1050.3|1051.5|1049.8|6
1649256820000|2022-04-06 14:53:40|1051.5|1049|1051.3|1049|1051.5|1049|1051.3|1049|1
1649256830000|2022-04-06 14:53:50|1051|1048.5|1051.5|1049.5|1051.8|1049.5|1050.8|1048.5|5
1649256840000|2022-04-06 14:54:00|1051.3||1051.3||1051.5||1051.3||0
1649256850000|2022-04-06 14:54:10|1051.5||1051.3||1051.8||1051.3||3
1649256860000|2022-04-06 14:54:20|1051.5||1051.5||1051.8||1051.5||0
1649256870000|2022-04-06 14:54:30|1051.3|1050|1051.8|1050.3|1051.8|1050.3|1051.3|1049.5|23
1649256880000|2022-04-06 14:54:40|1051.5||1051.8||1051.8||1051.5||14
1649256890000|2022-04-06 14:54:50|1052.5||1052.3||1052.5||1052.3||2
1649256900000|2022-04-06 14:55:00|1052||1051.8||1052||1051.5||11
1649256910000|2022-04-06 14:55:10|1052.3|1050.8|1052.8|1051|1052.8|1051.3|1052.3|1050.8|1
1649256920000|2022-04-06 14:55:20|1052.5|1051.3|1053|1051.3|1053|1051.3|1052.3|1050.5|2
1649256930000|2022-04-06 14:55:30|1053.3||1052.8||1053.3||1052.8||0
1649256940000|2022-04-06 14:55:40|1053||1053.3||1053.5||1052.5||2
1649256950000|2022-04-06 14:55:50|1053||1052.8||1053.3||1052.8||0
1649256960000|2022-04-06 14:56:00|1052.5||1052.5||1052.8||1052.5||12
1649256970000|2022-04-06 14:56:10|1052.8||1053||1053||1052.8||5
1649256980000|2022-04-06 14:56:20|1052.5|1050.5|1049.8|1047.5|1052.5|1050.5|1049.5|1047.5|9
1649256990000|2022-04-06 14:56:30|1049.5|1047.3|1050.3|1048.3|1050.5|1048.3|1049.3|1047.3|2
1649257000000|2022-04-06 14:56:40|1050.5||1050||1050.5||1050||2
1649257010000|2022-04-06 14:56:50|1049.8|1047|1048.3|1046.5|1049.8|1047.3|1048.3|1046.3|4
1649257020000|2022-04-06 14:57:00|1048|1046.3|1049.3|1047.5|1049.3|1047.5|1047.8|1046|23
1649257030000|2022-04-06 14:57:10|1049|1047.3|1050.5|1048.8|1050.8|1048.8|1049|1047.3|33
1649257040000|2022-04-06 14:57:20|1051|1049.3|1051.3|1049.8|1051.3|1049.8|1051|1049.3|2
1649257050000|2022-04-06 14:57:30|1052|1050|1051.8|1050.3|1052.3|1050.3|1051.8|1050|1
1649257060000|2022-04-06 14:57:40|1052||1051.8||1052||1051.5||10
1649257070000|2022-04-06 14:57:50|1051.5|1049.5|1051.3|1049|1051.5|1049.5|1050.8|1048.5|3
1649257080000|2022-04-06 14:58:00|1051.5|1050|1051|1049|1051.8|1050.3|1050.8|1048.8|1
1649257090000|2022-04-06 14:58:10|1050.8|1048.8|1050|1048|1050.8|1048.8|1050|1048|0
1649257100000|2022-04-06 14:58:20|1049.8|1047.8|1050.5|1048|1050.8|1048.3|1049.8|1047.5|0
1649257110000|2022-04-06 14:58:30|1051.3|1048.3|1051|1049.5|1051.3|1049.5|1050.8|1048.3|66
1649257120000|2022-04-06 14:58:40|1051.3||1051||1051.3||1051||1
1649257130000|2022-04-06 14:58:50|1050.8|1049.3|1051.3|1049.8|1051.3|1049.8|1050.8|1049.3|3
1649257140000|2022-04-06 14:59:00|1051|1050|1051.3|1049.3|1051.3|1050|1051|1049.3|23
1649257150000|2022-04-06 14:59:10||1049.5||1049.5||1050||1049.5|6
1649257160000|2022-04-06 14:59:20|1051|1049.8|1050.5|1049|1051|1049.8|1050.5|1049|0
1649257170000|2022-04-06 14:59:30|1050.8|1049.3|1050.5|1048.8|1050.8|1049.3|1050.5|1048.8|2
1649257180000|2022-04-06 14:59:40|1050|1049|1050.5|1048.8|1050.5|1049|1050|1048.5|8
1649257190000|2022-04-06 14:59:50|1050.8|1049|1051|1049.3|1051|1049.3|1050.8|1049|2
1649257200000|2022-04-06 15:00:00|1051.3|1049.5|1051.3|1049.3|1051.3|1049.5|1051|1049.3|3
1649257210000|2022-04-06 15:00:10|1051|1049.5|1051.3|1049.3|1051.3|1049.5|1051|1049.3|0
1649257220000|2022-04-06 15:00:20|1051|1049.5|1051.3|1049.3|1051.3|1049.5|1051|1049.3|0
1649257230000|2022-04-06 15:00:30|1051|1049.5|1051.3|1049.3|1051.3|1049.5|1051|1049.3|1
1649257240000|2022-04-06 15:00:40||1049.5||1049.3||1049.5||1049.3|0
1649257250000|2022-04-06 15:00:50||1049.5||1049.5||1049.8||1049.3|15
1649257260000|2022-04-06 15:01:00|1052|1050|1052|1050|1052|1050|1052|1049.8|6
1649257270000|2022-04-06 15:01:10|1051.8||1051.5||1051.8||1051.5||0
1649257280000|2022-04-06 15:01:20|1051.8|1050.5|1051.8|1050.5|1052|1050.5|1051.8|1050.5|21
1649257290000|2022-04-06 15:01:30|1052|1050.8|1052.5|1050.8|1052.8|1050.8|1052|1050.8|2
1649257300000|2022-04-06 15:01:40|1052.8|1051|1052.3|1050.5|1052.8|1051|1052.3|1050.5|15
1649257310000|2022-04-06 15:01:50|1052.5|1050.8|1052.3|1050.8|1052.8|1050.8|1052.3|1050.5|0
1649257320000|2022-04-06 15:02:00|1052.5|1050.5|1052.5|1050.8|1053|1051|1052.3|1050.5|0
1649257330000|2022-04-06 15:02:10|1052.8|1051|1053.5|1051.8|1053.5|1051.8|1052.5|1050.8|7
1649257340000|2022-04-06 15:02:20|1053.3|1051.5|1052.8|1051|1053.5|1051.8|1052.8|1051|5
1649257350000|2022-04-06 15:02:30|1053|1051.5|1052.8|1051|1053.5|1051.8|1052.8|1051|17
1649257360000|2022-04-06 15:02:40|1052.5|1050.8|1052.3|1050.5|1052.5|1051|1052|1050.5|5
1649257370000|2022-04-06 15:02:50|1052||1052||1052.3||1052||1
1649257380000|2022-04-06 15:03:00|1051.8|1050.8|1052|1050.5|1052.3|1050.8|1051.8|1050.5|25
1649257390000|2022-04-06 15:03:10|1052.3||1052.3||1052.3||1052||0
1649257400000|2022-04-06 15:03:20|1052|1049.8|1051.8|1050|1052|1050.3|1051.8|1049.8|11
1649257410000|2022-04-06 15:03:30|1051.5|1050.3|1051.8|1050.3|1051.8|1050.3|1051.5|1050|1
1649257420000|2022-04-06 15:03:40|1052|1049.8|1052.8|1051|1052.8|1051|1051.8|1049.8|3
1649257430000|2022-04-06 15:03:50||1051.3||1051||1051.3||1051|1
1649257440000|2022-04-06 15:04:00|1052.5|1050.8|1053|1051.3|1053|1051.3|1052.5|1050.8|2
1649257450000|2022-04-06 15:04:10|1053.3|1051.5|1053|1051.5|1053.5|1051.8|1053|1051|1
1649257460000|2022-04-06 15:04:20|1053.3|1051.8|1053|1051.5|1053.3|1051.8|1053|1051.5|4
1649257470000|2022-04-06 15:04:30|1053.5|1052|1053.5|1051.8|1053.8|1052|1053.3|1051.8|5
1649257480000|2022-04-06 15:04:40|1053|1051.5|1055|1053.3|1055|1053.3|1053|1051.5|22
1649257490000|2022-04-06 15:04:50|1054.8|1053|1054.5|1053|1055|1053|1054.5|1052.5|0
1649257500000|2022-04-06 15:05:00|1054.8|1053.3|1054.5|1052.8|1054.8|1053.3|1054.5|1052.5|0
1649257510000|2022-04-06 15:05:10|1054.8|1052.5|1054.5|1052.5|1054.8|1052.8|1054.5|1052.5|1
1649257520000|2022-04-06 15:05:20|1054.3|1052.3|1054.3|1052.5|1054.5|1052.5|1054|1052|1
1649257530000|2022-04-06 15:05:30|1054.8|1053|1054.5|1052.8|1054.8|1053|1054.3|1052.8|0
1649257540000|2022-04-06 15:05:40|1054.3||1054.5||1054.5||1054.3||0
1649257550000|2022-04-06 15:05:50|1054.8|1053|1055|1053.3|1055|1053.3|1054.5|1053|65
1649257560000|2022-04-06 15:06:00|1054.8|1053.8|1055.3|1053.8|1056|1053.8|1054.8|1053.8|6
1649257570000|2022-04-06 15:06:10|1055.5||1055.8||1055.8||1055.3||5
1649257580000|2022-04-06 15:06:20|1055.5||1055.3||1055.8||1055||23
1649257590000|2022-04-06 15:06:30|1055.5|1054|1055.5|1054|1056.5|1054.8|1055.5|1054|3
1649257600000|2022-04-06 15:06:40|1056|1054.3|1055.8|1054.3|1056.3|1054.3|1055.8|1054.3|2
1649257610000|2022-04-06 15:06:50|1056||1056||1056.3||1056||5
1649257620000|2022-04-06 15:07:00|1055.8|1054|1055.5|1053.8|1055.8|1054|1055.5|1053.8|4
1649257630000|2022-04-06 15:07:10|1055.3||1055.5||1055.5||1055.3||0
1649257640000|2022-04-06 15:07:20|1055.3||1055.5||1055.5||1055||4
1649257650000|2022-04-06 15:07:30|1055.8|1054|1056|1054|1056|1054.3|1055.5|1053.8|5
1649257660000|2022-04-06 15:07:40|1055.8|1054.3|1055.8|1054|1056|1054.3|1055.5|1053.8|3
1649257670000|2022-04-06 15:07:50|1056|1054.3|1055.5|1053.8|1056|1054.3|1055.5|1053.8|13
1649257680000|2022-04-06 15:08:00|1055.8|1054|1055.5|1053.8|1056|1054|1055.5|1053.8|0
1649257690000|2022-04-06 15:08:10|1055.3|1053.5|1055.5|1053.8|1055.8|1053.8|1055.3|1053.5|0
1649257700000|2022-04-06 15:08:20|1055.3||1055.5||1055.5||1055.3||0
1649257710000|2022-04-06 15:08:30|1055.8|1054|1055.8|1054|1056|1054.3|1055.8|1053.8|0
1649257720000|2022-04-06 15:08:40|1055.5|1053.8|1055.8|1054|1055.8|1054|1055.5|1053.8|0
1649257730000|2022-04-06 15:08:50|1055.5|1053.8|1055|1053.3|1055.5|1054|1055|1053.3|28
1649257740000|2022-04-06 15:09:00|1054.8|1053|1054.8|1053|1054.8|1053.3|1054.8|1053|0
1649257750000|2022-04-06 15:09:10|1054.5|1052.8|1054.8|1053|1055|1053.3|1054.3|1052.5|1
1649257760000|2022-04-06 15:09:20|1054.5|1052.8|1054.5|1052.8|1054.8|1052.8|1054.3|1052.8|10
1649257770000|2022-04-06 15:09:30|1054.8|1053|1054.8|1052.8|1055|1053.5|1054.5|1052.8|5
1649257780000|2022-04-06 15:09:40|1054.5|1053|1054.8|1052.8|1055|1053|1054.5|1052.8|0
1649257790000|2022-04-06 15:09:50|1054.5|1053|1054.8|1052.8|1054.8|1053|1054.5|1052.8|2
1649257800000|2022-04-06 15:10:00|1055|1053|1054.8|1053|1055.3|1053.3|1054.8|1052.8|0
1649257810000|2022-04-06 15:10:10|1054.5|1052.8|1054.5|1052.8|1054.8|1052.8|1054.5|1052.8|0
1649257820000|2022-04-06 15:10:20|1054.3|1052.3|1053.8|1051.8|1054.3|1052.3|1053.8|1051.8|9
1649257830000|2022-04-06 15:10:30|1053.5|1051.5|1052.3|1050.3|1053.5|1051.5|1052.3|1050.3|2
1649257840000|2022-04-06 15:10:40|1052|1050|1051.3|1049.5|1052.5|1050.3|1051|1049.5|2
1649257850000|2022-04-06 15:10:50|1051.5||1051.5||1051.8||1051.3||1
1649257860000|2022-04-06 15:11:00|1051|1049.3|1052|1050|1052|1050|1050.5|1049|43
1649257870000|2022-04-06 15:11:10|1051.8|1049.8|1051|1049.5|1051.8|1049.8|1051|1049.5|2
1649257880000|2022-04-06 15:11:20|||||||||4
1649257890000|2022-04-06 15:11:30|1051.3||1051.3||1051.3||1051||14
1649257900000|2022-04-06 15:11:40|1051|1049.3|1051|1049.3|1051.3|1049.3|1050.8|1049.3|4
1649257910000|2022-04-06 15:11:50|1050.8||1050.8||1051||1050.5||40
1649257920000|2022-04-06 15:12:00|1051|1049.5|1050|1048|1051|1049.5|1050|1048|17
1649257930000|2022-04-06 15:12:10|1049.8|1047.5|1050|1048|1050.3|1048.5|1049.5|1047.5|0
1649257940000|2022-04-06 15:12:20|1049.8|1047.8|1050|1048.3|1050|1048.3|1049.8|1047.8|0
1649257950000|2022-04-06 15:12:30|1049.8|1048|1049.3|1047.8|1049.8|1048|1049|1047.5|14
1649257960000|2022-04-06 15:12:40|1049|1047.5|1048.3|1046.5|1049.3|1047.5|1048.3|1046.5|9
1649257970000|2022-04-06 15:12:50|1048|1046.8|1047.8|1045.8|1048.3|1046.8|1047.5|1045.8|15
1649257980000|2022-04-06 15:13:00|1047.5|1045.5|1047|1045|1047.8|1046|1046.8|1045|5
1649257990000|2022-04-06 15:13:10|1046.8|1044.8|1047|1045|1047|1045.3|1046.3|1044.3|8
1649258000000|2022-04-06 15:13:20|1046.8|1044.8|1047|1044.5|1047.3|1045.5|1046.5|1044.3|12
1649258010000|2022-04-06 15:13:30|1046.8|1044.8|1047|1045|1047|1045.3|1046.8|1044.8|5
1649258020000|2022-04-06 15:13:40|1046.8|1044.8|1046.5|1044.5|1047.3|1045.3|1046.5|1044.5|1
1649258030000|2022-04-06 15:13:50|1046.8|1044.8|1046.5|1044.5|1046.8|1045|1046.3|1044.3|1
1649258040000|2022-04-06 15:14:00|1046.3|1044.3|1046|1044|1046.5|1044.5|1045.8|1043.8|2
1649258050000|2022-04-06 15:14:10|1045.8|1043.5|1044.3|1042.5|1046|1044|1044|1041.8|12
1649258060000|2022-04-06 15:14:20|1044.5|1042.3|1044.5|1042.5|1044.5|1042.5|1043.8|1042|6
1649258070000|2022-04-06 15:14:30|1044.3|1042.8|1044.3|1042.5|1044.8|1043|1044|1042.3|2
1649258080000|2022-04-06 15:14:40|1044.5|1042.8|1045.3|1043.3|1045.3|1043.3|1044|1042|1
1649258090000|2022-04-06 15:14:50|1045|1043.5|1045.5|1043.5|1045.5|1044|1045|1043|5
1649258100000|2022-04-06 15:15:00|1045.3|1043.3|1045.3|1043.5|1045.8|1044|1044.8|1042.8|2
1649258110000|2022-04-06 15:15:10|1045|1043.8|1045.3|1043.5|1045.3|1043.8|1045|1043|1
1649258120000|2022-04-06 15:15:20|1045.8|1043.8|1045|1043.3|1045.8|1043.8|1044.8|1042.8|3
1649258130000|2022-04-06 15:15:30|1045.3|1043|1045.3|1043.5|1046|1043.8|1045.3|1042.8|0
1649258140000|2022-04-06 15:15:40|1045|1043|1045.3|1043.3|1045.3|1043.5|1045|1042.8|0
1649258150000|2022-04-06 15:15:50|1045.8|1043.5|1045.8|1044|1045.8|1044|1045.5|1043.3|5
1649258160000|2022-04-06 15:16:00|1046|1044.3|1045.8|1044|1046.8|1045|1045.8|1044|4
1649258170000|2022-04-06 15:16:10|1045.5|1043.8|1045.5|1044|1045.8|1044|1045.3|1043.8|2
1649258180000|2022-04-06 15:16:20|1045.3|1043.8|1044|1042.3|1045.3|1043.8|1044|1042|2
1649258190000|2022-04-06 15:16:30|1044.3|1042.5|1044.3|1042.5|1044.5|1042.8|1044|1042|5
1649258200000|2022-04-06 15:16:40|1043.5|1042.3|1042.3|1040.3|1044|1042.8|1042.3|1040.3|5
1649258210000|2022-04-06 15:16:50|1042.8|1040.5|1043.3|1041.5|1043.5|1041.5|1042.8|1040.3|0
1649258220000|2022-04-06 15:17:00|1043|1041.8|1044.3|1042.5|1044.3|1042.5|1043|1041.8|4
1649258230000|2022-04-06 15:17:10|1044|1042|1043.8|1042|1044.3|1042|1043.5|1042|2
1649258240000|2022-04-06 15:17:20|1044.3|1042.5|1044.3|1042.8|1044.8|1043|1044.3|1042.5|4
1649258250000|2022-04-06 15:17:30|1044|1041.8|1042.5|1040.8|1044|1041.8|1042.5|1040.5|6
1649258260000|2022-04-06 15:17:40|1042.8|1041|1041|1039.5|1043.3|1041.3|1041|1039.5|31
1649258270000|2022-04-06 15:17:50|1040.8|1038.5|1040|1037.8|1041.5|1039|1040|1037.8|13
1649258280000|2022-04-06 15:18:00|1040.5|1037.5|1041|1038.8|1041.3|1039|1040|1037.5|1
1649258290000|2022-04-06 15:18:10|1041.3|1038.5|1041.5|1039|1042.3|1039.8|1041.3|1038.5|0
1649258300000|2022-04-06 15:18:20|1041.3|1039.5|1042.8|1041|1042.8|1041|1041.3|1039.5|6
1649258310000|2022-04-06 15:18:30|1042.3|1041.3|1043.8|1042|1044.3|1042.3|1042.3|1041.3|1
1649258320000|2022-04-06 15:18:40|1043.5|1042.5|1043.8|1042|1044.8|1042.8|1043.5|1042|5
1649258330000|2022-04-06 15:18:50|1044|1042.3|1044.5|1042.8|1044.5|1042.8|1043.5|1042|31
1649258340000|2022-04-06 15:19:00|1044.3|1043|1044.5|1043|1045.3|1044|1044.3|1042.8|32
1649258350000|2022-04-06 15:19:10|1044.3|1042.8|1046|1044.3|1046.3|1044.3|1044.3|1042.8|18
1649258360000|2022-04-06 15:19:20|1046.3|1044.5|1047|1045|1047.3|1045.3|1045.8|1043.8|4
1649258370000|2022-04-06 15:19:30|1046.8|1044.8|1046|1044.3|1047.5|1045.5|1046|1044.3|0
1649258380000|2022-04-06 15:19:40|1046.3|1044|1045.3|1043.3|1046.3|1044|1044.5|1043|10
1649258390000|2022-04-06 15:19:50|1045|1043|1045.5|1044|1045.8|1044.3|1045|1043|23
1649258400000|2022-04-06 15:20:00|1045.8|1044.5|1045.3|1043.3|1046|1044.5|1045|1043.3|31
1649258410000|2022-04-06 15:20:10|1044|1043.5|1042|1040|1044|1043.5|1040.8|1039|5
1649258420000|2022-04-06 15:20:20|1041.8|1039.8|1042|1040.3|1042.5|1040.5|1041.5|1039.5|13
1649258430000|2022-04-06 15:20:30|1042.3|1040|1041.3|1039.3|1042.3|1040.3|1041|1039.3|25
1649258440000|2022-04-06 15:20:40|1041|1039.5|1042.5|1040.8|1042.5|1040.8|1041|1039.5|11
1649258450000|2022-04-06 15:20:50|1042|1040.5|1042.3|1040.5|1042.5|1040.8|1041.8|1040|2
1649258460000|2022-04-06 15:21:00|1042|1040.8|1044|1042.5|1044.3|1042.8|1042|1040.5|1
1649258470000|2022-04-06 15:21:10|1044.3|1042.8|1043.3|1042|1044.8|1043|1043.3|1041.5|4
1649258480000|2022-04-06 15:21:20|1043.5|1041.5|1043.8|1042|1044|1042|1043.3|1041.5|1
1649258490000|2022-04-06 15:21:30|1043.3|1041.5|1044.8|1042.8|1044.8|1042.8|1043.3|1041|26
1649258500000|2022-04-06 15:21:40|1045|1043|1043.8|1042|1045|1043|1043.3|1041.5|2
1649258510000|2022-04-06 15:21:50|1044|1042.3|1044.3|1042.5|1044.8|1042.8|1043.8|1042|2
1649258520000|2022-04-06 15:22:00|1044.5|1043|1044.8|1043.3|1045.5|1043.5|1044.3|1042.3|82
1649258530000|2022-04-06 15:22:10|1045|1043.5|1043.8|1042|1045|1043.5|1043.8|1042|10
1649258540000|2022-04-06 15:22:20|1043.5|1042.3|1043.5|1041.5|1043.5|1042.3|1043|1041.3|1
1649258550000|2022-04-06 15:22:30|1043.3|1041.3|1043|1041|1043.8|1041.5|1042.5|1040.5|11
1649258560000|2022-04-06 15:22:40|1043.3|1041.5|1043.5|1041.5|1044|1041.8|1043.3|1040.8|1
1649258570000|2022-04-06 15:22:50|1044.3|1042|1045.5|1043.8|1045.8|1043.8|1044.3|1041.8|15
1649258580000|2022-04-06 15:23:00|1045.8|1044.3|1048|1046|1048.5|1046.5|1045.8|1044.3|37
1649258590000|2022-04-06 15:23:10|1049.8|1045.8|1050.5|1048.3|1050.5|1048.3|1049|1045.8|23
1649258600000|2022-04-06 15:23:20|1050.3|1048|1050.5|1048.5|1051.3|1049|1050|1047.8|16
1649258610000|2022-04-06 15:23:30|1051|1048.8|1050.8|1048.8|1051.5|1049.5|1050.5|1048.5|6
1649258620000|2022-04-06 15:23:40|1051.3|1049.3|1052.3|1050.5|1052.8|1050.5|1051|1049.3|15
1649258630000|2022-04-06 15:23:50|1052|1050|1051.3|1049.3|1052|1050.5|1051.3|1049.3|17
1649258640000|2022-04-06 15:24:00|1051.5|1048.8|1051.8|1050|1052|1050.3|1051|1048.8|5
1649258650000|2022-04-06 15:24:10|1051.5|1049.8|1052|1050|1052|1050.3|1051|1049.3|45
1649258660000|2022-04-06 15:24:20|1053|1050.8|1052.8|1051.3|1053.3|1051.3|1052.8|1050.5|12
1649258670000|2022-04-06 15:24:30|1053|1051|1052.3|1050.5|1053|1051.3|1052.3|1050.5|5
1649258680000|2022-04-06 15:24:40|1052.5|1050.8|1051.5|1050|1052.5|1050.8|1051.5|1050|8
1649258690000|2022-04-06 15:24:50|1051.8|1049.8|1052.3|1050.3|1052.5|1050.5|1051.8|1049.8|2
1649258700000|2022-04-06 15:25:00|1052|1050.8|1051.5|1049.5|1052.3|1050.8|1051|1049|9
1649258710000|2022-04-06 15:25:10|1051.3|1049.3|1051.3|1049.3|1052.8|1051|1050.8|1049|30
1649258720000|2022-04-06 15:25:20|1051.5|1049.5|1050.8|1048.3|1051.5|1050|1049|1047|20
1649258730000|2022-04-06 15:25:30|1050.5|1048.5|1050.8|1048.5|1051.3|1049|1050|1048|11
1649258740000|2022-04-06 15:25:40|1051.3|1048.8|1050.5|1048.8|1051.3|1049.3|1050.5|1048.3|4
1649258750000|2022-04-06 15:25:50|1050.8|1049|1050.5|1048.5|1050.8|1049.3|1049.5|1047.8|21
1649258760000|2022-04-06 15:26:00|1050|1047.8|1050|1048.3|1050.3|1048.5|1049.3|1047.5|6
1649258770000|2022-04-06 15:26:10|1049.5|1048.5|1050.3|1048.8|1050.5|1048.8|1049.3|1047.3|24
1649258780000|2022-04-06 15:26:20|1050|1047.5|1045.8|1043.8|1050.3|1047.5|1045.8|1043.8|13
1649258790000|2022-04-06 15:26:30|1047.3|1044.5|1046.8|1044.8|1048.3|1046.3|1046.8|1044.5|12
1649258800000|2022-04-06 15:26:40|1046.5|1044.5|1046.8|1045.3|1047.5|1045.3|1046.3|1043.8|3
1649258810000|2022-04-06 15:26:50|1046.5|1045.5|1047.3|1045.3|1047.5|1045.5|1046.5|1045.3|22
1649258820000|2022-04-06 15:27:00|1047.5|1045.5|1047|1045.5|1047.5|1045.5|1047|1045.5|9
1649258830000|2022-04-06 15:27:10|1047.3|1044.5|1046.5|1044.5|1047.3|1044.8|1046.3|1044|13
1649258840000|2022-04-06 15:27:20|1046.3|1044.8|1048|1046.5|1048|1046.5|1046.3|1044.5|21
1649258850000|2022-04-06 15:27:30|1048.3|1047|1051.3|1049.3|1051.3|1049.5|1048.3|1046.5|59
1649258860000|2022-04-06 15:27:40|1051.5|1050.3|1051|1049|1051.5|1050.3|1050.8|1049|45
1649258870000|2022-04-06 15:27:50|1050.8|1049.3|1051|1049.3|1051.3|1049.3|1050.5|1048.8|35
1649258880000|2022-04-06 15:28:00|1051.3|1049.5|1054.8|1053|1054.8|1053.3|1051.3|1049.5|127
1649258890000|2022-04-06 15:28:10|1055.3|1053.5|1055.8|1054.3|1057.3|1056|1055.3|1053.5|132
1649258900000|2022-04-06 15:28:20|1056.3|1053.5|1056.5|1054.5|1057.5|1056|1056.3|1053.5|60
1649258910000|2022-04-06 15:28:30|1056.8|1054.8|1055.8|1054.3|1057|1055.5|1055.5|1053.8|43
1649258920000|2022-04-06 15:28:40|1056|1054.5|1054.8|1053|1056|1054.5|1054.3|1052.3|64
1649258930000|2022-04-06 15:28:50|1054.5|1052.8|1054.3|1052.5|1054.5|1053|1053.3|1051.5|51
1649258940000|2022-04-06 15:29:00|1054.5|1052.8|1056.8|1055.5|1056.8|1055.5|1054.5|1052.8|64
1649258950000|2022-04-06 15:29:10|1056.3|1054.3|1055.8|1053.8|1056.5|1055.3|1054.8|1053|79
1649258960000|2022-04-06 15:29:20|1055.5|1054|1056|1054.3|1056.5|1055.3|1055.5|1054|41
1649258970000|2022-04-06 15:29:30|1055.8|1054.5|1056.3|1054.8|1056.5|1055.3|1055.8|1054.5|44
1649258980000|2022-04-06 15:29:40|1056|1055|1055.3|1053.5|1056.3|1055|1055|1053.5|65
1649258990000|2022-04-06 15:29:50|1055|1053.3|1055.3|1053.5|1056.5|1055.3|1054.8|1053|72
1649259000000|2022-04-06 15:30:00|1055|1053|1053.3|1051.3|1055|1053|1052.3|1050|32
1649259010000|2022-04-06 15:30:10|1053|1049.8|1052.3|1051|1053|1051|1051.3|1049.3|43
1649259020000|2022-04-06 15:30:20|1052.5|1050.5|1053.3|1051|1053.5|1051.8|1052.5|1050.5|17
1649259030000|2022-04-06 15:30:30|1053|1051.3|1053|1051|1053.8|1052|1052.5|1050.5|7
1649259040000|2022-04-06 15:30:40|1052.8|1050.8|1053|1051.3|1054|1052|1052.3|1050.3|57
1649259050000|2022-04-06 15:30:50|1053.5|1051.5|1052.8|1050.8|1053.5|1051.8|1052.3|1050.5|7
1649259060000|2022-04-06 15:31:00|1052.5|1051|1050.8|1048.8|1052.5|1051|1050.5|1048.3|3
1649259070000|2022-04-06 15:31:10|1051|1048.5|1050.3|1048.3|1051|1048.5|1049.5|1047.5|3
1649259080000|2022-04-06 15:31:20|1050|1048|1047.8|1046|1050|1048.3|1047.8|1046|6
1649259090000|2022-04-06 15:31:30|1048|1046.3|1047.5|1046|1048|1046.3|1046.8|1044.8|21
1649259100000|2022-04-06 15:31:40|1047.8|1045.5|1045.8|1043.3|1047.8|1045.8|1045.5|1043.3|0
1649259110000|2022-04-06 15:31:50|1045|1043.5|1043.5|1041.3|1045|1043.8|1043.5|1041|0
1649259120000|2022-04-06 15:32:00|1043|1040.8|1042|1040|1043.8|1041.3|1041.5|1039.8|23
1649259130000|2022-04-06 15:32:10|1042.3|1040.3|1042.5|1040.8|1043|1040.8|1041.5|1040|1
1649259140000|2022-04-06 15:32:20|1042.8|1040.3|1043.3|1041.5|1044.3|1042|1042|1040.3|1
1649259150000|2022-04-06 15:32:30|1043|1040.8|1043.3|1041.5|1044|1041.8|1042.3|1040.5|2
1649259160000|2022-04-06 15:32:40|1043|1041.3|1043.8|1041.5|1044|1041.8|1043|1041.3|0
1649259170000|2022-04-06 15:32:50|1043.5|1041.3|1043.5|1041.8|1043.8|1042|1043|1041.3|10
1649259180000|2022-04-06 15:33:00|1043.8|1042|1045.5|1044|1045.8|1044|1043.8|1042|8
1649259190000|2022-04-06 15:33:10|1045.8|1043.8|1046.3|1044.3|1047|1045.3|1045.3|1043.8|1
1649259200000|2022-04-06 15:33:20|1046.5|1044.5|1046.3|1044.8|1047.8|1045.5|1046.3|1044.5|3
1649259210000|2022-04-06 15:33:30|1046.8|1044.5|1047|1045|1047|1045|1046.3|1044.5|4
1649259220000|2022-04-06 15:33:40|1046.5|1044.8|1045.8|1043.8|1046.8|1044.8|1045.8|1043.8|4
1649259230000|2022-04-06 15:33:50|1046|1044|1045.3|1043.5|1046|1044|1045|1043.5|0
1649259240000|2022-04-06 15:34:00|1045.5|1043.8|1045.8|1044|1046.3|1044.3|1045.3|1043.8|0
1649259250000|2022-04-06 15:34:10|1046|1044.3|1046.8|1044.5|1047|1044.8|1046|1044|0
1649259260000|2022-04-06 15:34:20|1047|1044.8|1046.8|1044.8|1047|1045.3|1046.5|1044.8|0
1649259270000|2022-04-06 15:34:30|1046.5|1045|1046.5|1044.8|1046.8|1045|1046.5|1044.5|1
1649259280000|2022-04-06 15:34:40|1046.3|1044.5|1046.5|1044.8|1046.8|1044.8|1046.3|1044.5|0
1649259290000|2022-04-06 15:34:50|1047.8|1044.5|1047.8|1045.8|1048|1046|1047.3|1044.5|2
1649259300000|2022-04-06 15:35:00|1047.5|1045.5|1045.5|1043.8|1047.8|1045.5|1045.5|1043.8|0
1649259310000|2022-04-06 15:35:10|1045.3|1043.5|1043.5|1041.5|1045.3|1043.5|1043.5|1041.5|6
1649259320000|2022-04-06 15:35:20|1043.3|1040.3|1042.3|1040.3|1043.3|1040.3|1042|1040.3|17
1649259330000|2022-04-06 15:35:30|1042.5|1040.5|1042.3|1040.3|1043.5|1041|1042.3|1040|0
1649259340000|2022-04-06 15:35:40|1042|1040|1042.5|1040.5|1042.5|1040.5|1040.8|1039.5|5
1649259350000|2022-04-06 15:35:50|1042.8|1041|1042.8|1041|1042.8|1041|1042.8|1040.8|0
1649259360000|2022-04-06 15:36:00|1042.5|1040.5|1042.5|1040.5|1042.8|1040.8|1042|1040.3|0
1649259370000|2022-04-06 15:36:10|1042.8|1040.8|1043.3|1041.3|1043.3|1041.5|1042.5|1040.8|1
1649259380000|2022-04-06 15:36:20|1043.5|1041.5|1043.3|1041.5|1043.5|1041.5|1043.3|1041.3|0
1649259390000|2022-04-06 15:36:30|1043.5|1041.8|1042.8|1040.5|1043.5|1041.8|1042.8|1040.5|0
1649259400000|2022-04-06 15:36:40|1042.5|1040.3|1041.5|1039.5|1042.5|1040.5|1041.5|1039.5|0
1649259410000|2022-04-06 15:36:50|1041.8|1039.8|1041.3|1039|1041.8|1039.8|1040.5|1038.5|9
1649259420000|2022-04-06 15:37:00|1041|1038.8|1041.5|1039.8|1041.8|1039.8|1040.8|1038.8|5
1649259430000|2022-04-06 15:37:10|1041.8|1040|1041.8|1040|1042|1040.3|1041.8|1039.8|2
1649259440000|2022-04-06 15:37:20|1042.3|1040.3|1041.8|1040.3|1042.5|1040.8|1041.8|1040|0
1649259450000|2022-04-06 15:37:30|1041.5|1040|1041|1039.3|1041.8|1040|1040.8|1038.8|3
1649259460000|2022-04-06 15:37:40|1040.8|1039|1041.5|1039.8|1041.5|1039.8|1040.8|1038.8|0
1649259470000|2022-04-06 15:37:50|1042|1040|1041.8|1039.8|1042.3|1040.8|1041.8|1039.8|3
1649259480000|2022-04-06 15:38:00|1041.5|1039.5|1041|1038.8|1041.5|1039.5|1041|1038.8|0
1649259490000|2022-04-06 15:38:10|1040.8|1038.5|1041.5|1039.3|1041.5|1039.5|1040.5|1038.5|21
1649259500000|2022-04-06 15:38:20|1041.3|1039.5|1039.3|1037.3|1041.3|1039.5|1039.3|1037.3|5
1649259510000|2022-04-06 15:38:30|1040.3|1037.5|1039.3|1037.3|1040.3|1038|1039.3|1037.3|0
1649259520000|2022-04-06 15:38:40|1039|1037|1040.5|1038.8|1040.5|1038.8|1039|1037|0
1649259530000|2022-04-06 15:38:50|1040.8|1039.3|1041|1039.3|1041|1039.3|1040.8|1038.8|1
1649259540000|2022-04-06 15:39:00|1040.8|1039|1040.3|1038.8|1040.8|1039|1040.3|1038.3|1
1649259550000|2022-04-06 15:39:10|1040.5|1039|1040.5|1038.8|1040.8|1039|1040.5|1038.8|1
1649259560000|2022-04-06 15:39:20|1040.8|1039|1040.8|1039|1040.8|1039|1040.3|1038.8|0
1649259570000|2022-04-06 15:39:30|1041|1039.3|1041|1039.3|1041.3|1039.5|1040.5|1038.8|6
1649259580000|2022-04-06 15:39:40|1040.8|1039|1040.8|1038.8|1041|1039|1040.5|1038.8|0
1649259590000|2022-04-06 15:39:50|1040.5|1039|1041|1039|1041.5|1039.3|1040.5|1039|11
1649259600000|2022-04-06 15:40:00|1040.8|1038.8|1041|1038.8|1041.3|1039.3|1040.8|1038.8|2
1649259610000|2022-04-06 15:40:10|1040.5|1039|1040.5|1038.8|1041|1039|1040.5|1038.8|0
1649259620000|2022-04-06 15:40:20|1040.8|1038|1040|1037.8|1040.8|1038|1039.8|1037.5|1
1649259630000|2022-04-06 15:40:30|1039|1037.5|1039.5|1037.5|1039.8|1037.8|1039|1037.3|0
1649259640000|2022-04-06 15:40:40|1039.3|1037.3|1038.3|1036.3|1039.3|1037.3|1038|1036|1
1649259650000|2022-04-06 15:40:50|1038.8|1036|1040.3|1038.8|1040.3|1038.8|1038.8|1036|0
1649259660000|2022-04-06 15:41:00|1040.5|1039.3|1041.8|1039.8|1041.8|1039.8|1040.5|1039|4
1649259670000|2022-04-06 15:41:10|1042|1040.3|1042|1040.5|1042.3|1040.5|1041.8|1040|0
1649259680000|2022-04-06 15:41:20|1041.8|1040.3|1041.3|1039.5|1042|1040.5|1041|1039.5|2
1649259690000|2022-04-06 15:41:30|1041.5|1039.8|1041.3|1039.5|1041.5|1039.8|1041.3|1039.3|0
1649259700000|2022-04-06 15:41:40|1041|1039.3|1041|1039.3|1041.3|1039.5|1040.8|1039|0
1649259710000|2022-04-06 15:41:50|1041.5|1039.5|1042.3|1040.5|1042.3|1040.5|1041.5|1039.5|0
1649259720000|2022-04-06 15:42:00|1042|1040.3|1042.8|1040.8|1042.8|1041|1042|1040|9
1649259730000|2022-04-06 15:42:10|1042.5|1041|1042.5|1040.8|1042.5|1041.3|1042.5|1040.5|0
1649259740000|2022-04-06 15:42:20|1042|1040.5|1040.8|1039.3|1042.3|1040.5|1040.8|1039.3|2
1649259750000|2022-04-06 15:42:30|1040.3|1038.8|1038.8|1036.8|1040.5|1038.8|1038.8|1036.8|2
1649259760000|2022-04-06 15:42:40|1038.5|1036.5|1040|1037.5|1040.3|1037.8|1038.5|1036.3|0
1649259770000|2022-04-06 15:42:50|1039.8|1037.3|1039.5|1037.3|1039.8|1037.5|1039.5|1037.3|0
1649259780000|2022-04-06 15:43:00|1039.8|1037|1039.3|1037|1039.8|1037|1039.3|1036.8|0
1649259790000|2022-04-06 15:43:10|1039.5|1037.3|1040.3|1037.8|1040.3|1038|1039.5|1037|0
1649259800000|2022-04-06 15:43:20|1040.8|1038|1040.5|1038.3|1040.8|1038.3|1040.5|1037.8|0
1649259810000|2022-04-06 15:43:30|1040.3|1038|1040|1037.5|1040.3|1038|1039.8|1037.3|0
1649259820000|2022-04-06 15:43:40|1039.8|1037.3|1039.5|1037|1039.8|1037.5|1039.5|1037|0
1649259830000|2022-04-06 15:43:50|1039.3||1039.3||1039.3||1039.3||0
1649259840000|2022-04-06 15:44:00|1039.5|1037.3|1039.5|1037.8|1040.3|1037.8|1039.5|1037.3|0
1649259850000|2022-04-06 15:44:10|1039.3|1037.5|1039|1037|1039.5|1037.5|1039|1037|0
1649259860000|2022-04-06 15:44:20|1039.5|1037.3|1039.3|1037|1039.8|1037.5|1039.3|1037|6
1649259870000|2022-04-06 15:44:30|1039|1037.3|1040.3|1037.8|1040.3|1037.8|1039|1037.3|0
1649259880000|2022-04-06 15:44:40|1040|1037.5|1039.3|1037.3|1040|1037.5|1039.3|1037.3|0
1649259890000|2022-04-06 15:44:50||1037.8||1037.5||1037.8||1037.3|0
1649259900000|2022-04-06 15:45:00|1039|1036.8|1038.5|1036.8|1039|1036.8|1038.5|1036.5|1
1649259910000|2022-04-06 15:45:10|1038.3|1036.5|1038.5|1036.5|1038.5|1036.5|1038.3|1036.3|0
1649259920000|2022-04-06 15:45:20|1039|1037|1039|1037|1039|1037.3|1038.5|1036.5|0
1649259930000|2022-04-06 15:45:30|1039.3|1037.3|1039.8|1037.8|1040|1038.3|1039.3|1037.3|0
1649259940000|2022-04-06 15:45:40|1040|1038.3|1039.5|1037.5|1040.3|1038.3|1039.5|1037.5|0
1649259950000|2022-04-06 15:45:50|1040.5|1037.8|1039.8|1037.8|1040.5|1038.3|1039.3|1037.5|1
1649259960000|2022-04-06 15:46:00|1039.5|1037.5|1039.3|1037.3|1039.5|1037.5|1039.3|1037.3|0
1649259970000|2022-04-06 15:46:10|1039.5|1037.5|1040|1038|1040|1038.3|1039.5|1037.5|0
1649259980000|2022-04-06 15:46:20|1039.8|1037.8|1040|1038|1040|1038.3|1039.8|1037.8|0
1649259990000|2022-04-06 15:46:30|1039.8|1037.8|1039.3|1037.5|1039.8|1037.8|1039.3|1037.3|0
1649260000000|2022-04-06 15:46:40|1039|1037.8|1039.3|1037.5|1039.5|1037.8|1039|1037.5|0
1649260010000|2022-04-06 15:46:50|1039||1039||1039.3||1039||0
1649260020000|2022-04-06 15:47:00|1039.3||1039.3||1039.3||1039||7
1649260030000|2022-04-06 15:47:10|1039|1036.5|1038.5|1036.5|1039|1036.8|1038.3|1036|4
1649260040000|2022-04-06 15:47:20||1036.8||1036.8||1036.8||1036.5|0
1649260050000|2022-04-06 15:47:30|1039|1037|1039.8|1037.3|1039.8|1037.5|1039|1037|7
1649260060000|2022-04-06 15:47:40||1037.5||1037.8||1037.8||1037.3|1
1649260070000|2022-04-06 15:47:50|1040|1038|1040|1037.5|1040|1038|1040|1037.5|1
1649260080000|2022-04-06 15:48:00|1039.8|1037.8|1039.3|1036.8|1039.8|1037.8|1039.3|1036.8|0
1649260090000|2022-04-06 15:48:10|1039|1037|1039|1036.8|1039|1037|1039|1036.8|0
1649260100000|2022-04-06 15:48:20|1039.3|1036.5|1039|1036.8|1039.3|1037|1039|1036.5|0
1649260110000|2022-04-06 15:48:30|1039.3|1036.5|1039.8|1037.3|1039.8|1037.3|1039|1036.5|0
1649260120000|2022-04-06 15:48:40|1039.5|1037.5|1039.5|1037|1039.8|1037.5|1039.5|1037|0
1649260130000|2022-04-06 15:48:50|1039.8|1038|1041.3|1039.8|1041.3|1039.8|1039.8|1037.5|2
1649260140000|2022-04-06 15:49:00|1040.8|1038.3|1040.5|1038|1040.8|1038.5|1040.3|1037.8|2
1649260150000|2022-04-06 15:49:10|1040.3|1037.8|1040.3|1037.8|1040.5|1038.5|1040.3|1037.8|0
1649260160000|2022-04-06 15:49:20|1040|1037.5|1040|1037.8|1040|1037.8|1040|1037.5|0
1649260170000|2022-04-06 15:49:30|1040.8|1037.5|1040|1037.8|1040.8|1038.3|1040|1037.5|0
1649260180000|2022-04-06 15:49:40|1040.3|1038|1040.3|1037.8|1040.3|1038|1040|1037.8|0
1649260190000|2022-04-06 15:49:50||1038.3||1037.8||1038.3||1037.8|0
1649260200000|2022-04-06 15:50:00|1040.5|1037.5|1040.3|1037.8|1040.5|1037.8|1039.3|1037.3|0
1649260210000|2022-04-06 15:50:10|1040|1038|1040.5|1038.3|1040.5|1038.3|1040|1038|0
1649260220000|2022-04-06 15:50:20|1040.8|1038.8|1040.8|1038.5|1041|1039|1040.8|1038.5|0
1649260230000|2022-04-06 15:50:30|1041|1038.8|1041.3|1039.3|1041.3|1039.3|1041|1038.8|3
1649260240000|2022-04-06 15:50:40|1041|1039.5|1041|1039.3|1041|1039.5|1041|1038.8|1
1649260250000|2022-04-06 15:50:50|1040.3|1039|1040.3|1038|1040.5|1039|1040|1038|0
1649260260000|2022-04-06 15:51:00|1040.5|1038.5|1040.8|1038.8|1040.8|1038.8|1040.3|1038|0
1649260270000|2022-04-06 15:51:10|1041|1039|1041|1038.8|1041|1039|1041|1038.8|0
1649260280000|2022-04-06 15:51:20|1041.8|1039|1042.8|1040.8|1042.8|1041|1041.5|1039|3
1649260290000|2022-04-06 15:51:30|1042.5|1040.5|1042.8|1040.8|1043|1041.5|1042.3|1040.3|3
1649260300000|2022-04-06 15:51:40|1042.5|1040.5|1042.8|1041|1042.8|1041|1042.5|1040.5|0
1649260310000|2022-04-06 15:51:50|1043|1041.3|1042.5|1040.8|1043|1041.3|1042.5|1040.8|0
1649260320000|2022-04-06 15:52:00|1042.8|1040.5|1042.5|1040.5|1042.8|1040.8|1042.5|1040.5|0
1649260330000|2022-04-06 15:52:10|1042.8|1040.8|1042.3|1040.3|1042.8|1040.8|1042|1040.3|0
1649260340000|2022-04-06 15:52:20|1042.5|1040.8|1043.3|1041.3|1043.3|1041.5|1042.5|1040.5|0
1649260350000|2022-04-06 15:52:30|1043.5|1041.5|1043.5|1041.8|1043.8|1042.3|1043.3|1041.5|0
1649260360000|2022-04-06 15:52:40|1043.8|1042|1043|1041.5|1043.8|1042.3|1043|1041.3|1
1649260370000|2022-04-06 15:52:50|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|0
1649260380000|2022-04-06 15:53:00||1041||1041.3||1041.3||1041|0
1649260400000|2022-04-06 15:53:20|1043|1041.5|1043.5|1041.8|1043.5|1042|1043|1041.5|1
1649260410000|2022-04-06 15:53:30|1044|1042|1044|1042.3|1044|1042.3|1043.8|1041.8|0
1649260420000|2022-04-06 15:53:40|1043.8|1042|1043.5|1042|1044|1042.3|1043.5|1042|0
1649260430000|2022-04-06 15:53:50|1044.5|1041.8|1044|1042.3|1044.5|1043|1043.8|1041.8|68
1649260440000|2022-04-06 15:54:00|1043.8|1042|1043|1041.3|1043.8|1042|1043|1041.3|11
1649260450000|2022-04-06 15:54:10|1043.3|1041.8|1044|1042|1044|1042.3|1043.3|1041.8|1
1649260460000|2022-04-06 15:54:20|1043.8|1041.8|1044.5|1042.8|1044.5|1042.8|1043.8|1041.8|0
1649260470000|2022-04-06 15:54:30|1044.3|1042.5|1045|1043|1045|1043.3|1044.3|1042.5|1
1649260480000|2022-04-06 15:54:40|1044.8|1042.8|1044.5|1042.5|1045|1042.8|1044.5|1042.5|0
1649260490000|2022-04-06 15:54:50|1044.3|1042.3|1044.5|1042.8|1044.5|1042.8|1044.3|1042.3|0
1649260500000|2022-04-06 15:55:00|1044.3|1042.5|1044.3|1042.5|1044.5|1043|1044.3|1042.5|4
1649260510000|2022-04-06 15:55:10|1044|1042.3|1044|1042.3|1044|1042.5|1044|1042|0
1649260520000|2022-04-06 15:55:20|1045.3|1043.5|1044.8|1043|1045.3|1043.5|1044.8|1042.8|35
1649260530000|2022-04-06 15:55:30|1045|1043.3|1045|1043.5|1045|1043.5|1044.8|1043|0
1649260540000|2022-04-06 15:55:40|1045.3|1044|1045.8|1044|1045.8|1044.3|1045.3|1044|11
1649260550000|2022-04-06 15:55:50|1046|1044.3|1045.8|1044|1046|1044.3|1045.8|1044|1
1649260560000|2022-04-06 15:56:00|1046|1044.3|1047.3|1045.5|1047.3|1045.5|1046|1044|26
1649260570000|2022-04-06 15:56:10|1047.8|1045.8|1047.8|1046|1047.8|1046|1047.5|1045.5|3
1649260580000|2022-04-06 15:56:20|1047.5|1045|1047|1045.3|1047.5|1045.3|1046.8|1044.8|10
1649260590000|2022-04-06 15:56:30|1047.5|1045|1047.3|1045.3|1047.5|1045.5|1047.3|1045|1
1649260600000|2022-04-06 15:56:40|1047.5|1045.5|1047.3|1045.3|1047.8|1045.8|1047.3|1045.3|0
1649260610000|2022-04-06 15:56:50|1047.5|1044.8|1048|1045.8|1048|1045.8|1047|1044.8|0
1649260620000|2022-04-06 15:57:00|1047.8|1045.5|1047.8|1045.5|1047.8|1045.8|1047.5|1045.5|0
1649260630000|2022-04-06 15:57:10|1047.5|1045.8|1047.5|1045.3|1047.8|1045.8|1047.5|1045.3|0
1649260640000|2022-04-06 15:57:20|1047.3|1045.5|1046.3|1044.3|1047.5|1045.5|1046.3|1044.3|0
1649260650000|2022-04-06 15:57:30|1046|1044|1046.8|1044.8|1047|1045|1046|1044|0
1649260660000|2022-04-06 15:57:40|1047|1044.5|1047.5|1045.5|1047.5|1045.5|1046.5|1044.5|0
1649260670000|2022-04-06 15:57:50|1047|1045|1046.5|1044.5|1047|1045|1046.5|1044.5|0
1649260680000|2022-04-06 15:58:00|1046.8|1044.8|1047|1045|1047.3|1045|1046.5|1044.5|0
1649260690000|2022-04-06 15:58:10|1046.8|1044.8|1045.5|1044|1046.8|1044.8|1045.5|1044|0
1649260700000|2022-04-06 15:58:20|1046.3|1043.8|1045.8|1044|1046.3|1044|1045.8|1043.8|0
1649260710000|2022-04-06 15:58:30|1046.8|1044.3|1046.5|1044.5|1046.8|1044.5|1046.5|1044|0
1649260720000|2022-04-06 15:58:40||1044.3||1044.3||1044.3||1044.3|0
1649260730000|2022-04-06 15:58:50|1045.8|1044.5|1046|1043.8|1046.3|1044.5|1045.5|1043.5|4
1649260740000|2022-04-06 15:59:00|1045.8|1043.5|1045.3|1043.5|1046|1043.8|1045.3|1043.5|0
1649260750000|2022-04-06 15:59:10|1045.5||1045.3||1045.5||1045.3||0
1649260760000|2022-04-06 15:59:20|1045.8|1043.8|1046.5|1044.5|1046.5|1044.5|1045.8|1043.8|0
1649260770000|2022-04-06 15:59:30|1046|1044|1046.3|1044|1046.3|1044.3|1046|1044|0
1649260780000|2022-04-06 15:59:40|1046|1043.8|1045.8|1043.8|1046|1043.8|1045.5|1043.8|0
1649260790000|2022-04-06 15:59:50|1045.5|1043.5|1045|1043.5|1045.8|1043.8|1045|1043.5|0
1649260800000|2022-04-06 16:00:00|1045.3|1043.8|1045.5|1043.5|1046|1043.8|1045|1043.5|0
1649260810000|2022-04-06 16:00:10|1045.8|1043.8|1045.5|1043.5|1045.8|1043.8|1045.5|1043.5|0
1649260820000|2022-04-06 16:00:20|1045.3||1045.3||1045.3||1045||0
1649260830000|2022-04-06 16:00:30|1045.5||1045||1045.5||1045||0
1649260840000|2022-04-06 16:00:40|1044.8|1042.8|1044.5|1042.8|1044.8|1043|1044.3|1042.3|10
1649260850000|2022-04-06 16:00:50|1044.3|1042.5|1043.8|1041.8|1044.3|1042.5|1043.5|1041.5|0
1649260860000|2022-04-06 16:01:00|1044|1042|1045|1043.3|1045|1043.3|1044|1042|4
1649260870000|2022-04-06 16:01:10|1044.8|1043|1045|1043|1045|1043|1044.8|1043|0
1649260880000|2022-04-06 16:01:20|1044.8|1042.8|1044.5|1042.8|1044.8|1042.8|1044.5|1042.5|0
1649260890000|2022-04-06 16:01:30|1044|1042.3|1044.5|1042.5|1044.5|1043|1044|1042.3|10
1649260900000|2022-04-06 16:01:40|1045|1042.8|1048|1045.8|1048|1045.8|1045|1042.5|114
1649260910000|2022-04-06 16:01:50|1048.3|1046|1047.8|1045.3|1048.3|1046|1047.8|1045.3|0
1649260920000|2022-04-06 16:02:00|1047.5|1045|1047.5|1045.3|1048|1045.8|1047.3|1045|0
1649260930000|2022-04-06 16:02:10|1047.8|1045.5|1049.3|1046.8|1049.3|1046.8|1047.8|1045.5|17
1649260940000|2022-04-06 16:02:20|1049|1047|1049.5|1047|1049.5|1047.3|1049|1046.8|0
1649260950000|2022-04-06 16:02:30|1049.3|1047.3|1049.3|1047|1049.8|1047.3|1049.3|1047|0
1649260960000|2022-04-06 16:02:40|1049.5|1047.3|1049.3|1047.3|1049.8|1047.3|1049.3|1047|0
1649260970000|2022-04-06 16:02:50|1049|1047|1049.3|1047.3|1049.5|1047.8|1049|1047|0
1649260980000|2022-04-06 16:03:00|1049|1047|1048.8|1046.5|1049.3|1047|1048.8|1046.5|1
1649260990000|2022-04-06 16:03:10|1049|1046.8|1048.8|1046.5|1049|1046.8|1048.5|1046.5|0
1649261000000|2022-04-06 16:03:20|1049|1047|1050|1048.3|1050|1048.3|1049|1047|7
1649261020000|2022-04-06 16:03:40|1050.3|1048.5|1049.8|1047.3|1050.5|1048.8|1049.5|1047.3|7
1649261030000|2022-04-06 16:03:50|1049.5|1047.5|1049|1046.8|1049.5|1047.5|1049|1046.8|0
1649261040000|2022-04-06 16:04:00|1048.8|1046.5|1049.3|1046.8|1049.3|1046.8|1048.8|1046.5|0
1649261050000|2022-04-06 16:04:10|1050.3|1047|1050.3|1048.3|1050.3|1048.3|1050.3|1046.8|12
1649261060000|2022-04-06 16:04:20|1050||1050||1050.3||1049.8||0
1649261070000|2022-04-06 16:04:30|1050.3|1049.3|1050.8|1049.3|1050.8|1049.3|1050.3|1049.3|5
1649261080000|2022-04-06 16:04:40|1051|1049.8|1051.3|1049.5|1051.5|1050.3|1051|1049.5|17
1649261090000|2022-04-06 16:04:50|1052|1050.5|1051.8|1050.5|1052|1050.5|1051.8|1050.5|2
1649261100000|2022-04-06 16:05:00|1052|1051|1052.5|1050.8|1052.8|1051|1051.8|1050|22
1649261110000|2022-04-06 16:05:10|1053|1051.5|1052.8|1051.5|1053.3|1051.5|1052.8|1051|9
1649261120000|2022-04-06 16:05:20|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|1051.8|1050|6
1649261130000|2022-04-06 16:05:30|1052.3|1050.3|1052.5|1050.5|1052.5|1050.5|1052.3|1050.3|0
1649261140000|2022-04-06 16:05:40|1052.3|1050.3|1052.3|1050|1052.3|1050.3|1052.3|1049.8|0
1649261150000|2022-04-06 16:05:50|1051.8|1049.8|1052.3|1050|1052.3|1050|1051.8|1049.5|5
1649261160000|2022-04-06 16:06:00||1050.3||1050.3||1050.3||1050.3|0
1649261170000|2022-04-06 16:06:10|1053|1050.8|1053.5|1051.3|1054|1052|1052.8|1050.8|7
1649261180000|2022-04-06 16:06:20|1053.3|1051.5|1053.3|1051|1053.5|1051.5|1053.3|1051|0
1649261190000|2022-04-06 16:06:30|1053|1051.3|1053|1050.8|1053|1051.3|1053|1050.8|0
1649261200000|2022-04-06 16:06:40|1053.3|1051|1053|1051|1053.3|1051.3|1053|1050.8|21
1649261210000|2022-04-06 16:06:50|1052.8|1051.3|1053|1051|1053|1051.3|1052.8|1051|0
1649261220000|2022-04-06 16:07:00|1052.8|1051.3|1053|1051.8|1053|1051.8|1052.8|1051|4
1649261230000|2022-04-06 16:07:10|1053.5|1052|1054.3|1052.5|1054.5|1052.8|1053.5|1051.8|2
1649261240000|2022-04-06 16:07:20|1054|1052|1054|1052.5|1054.3|1052.5|1053.8|1051.8|9
1649261250000|2022-04-06 16:07:30|1054.3|1052.8|1054.5|1052.5|1054.5|1052.8|1054.3|1052.5|0
1649261260000|2022-04-06 16:07:40|1054.3||1054||1054.3||1054||0
1649261270000|2022-04-06 16:07:50|1054.3|1052.8|1054.5|1053|1054.5|1053|1054.3|1052.8|0
1649261280000|2022-04-06 16:08:00|1054|1052.3|1053.5|1051.3|1054|1052.3|1053.5|1051.3|4
1649261290000|2022-04-06 16:08:10|1053.3|1051.5|1052.3|1050.5|1053.3|1051.5|1052.3|1050.5|0
1649261300000|2022-04-06 16:08:20|1052||1052.5||1052.5||1052||0
1649261310000|2022-04-06 16:08:30|1052.3||1052||1052.5||1052||0
1649261320000|2022-04-06 16:08:40|1052.3|1050.8|1052.5|1050.5|1052.8|1050.8|1052.3|1050.5|6
1649261330000|2022-04-06 16:08:50|1052.3||1052.3||1052.3||1052||0
1649261340000|2022-04-06 16:09:00|1052|1050.8|1052.8|1050.5|1052.8|1051|1052|1050.5|0
1649261350000|2022-04-06 16:09:10|1052.5|1050.8|1055.5|1053.3|1055.5|1053.3|1052.5|1050.5|17
1649261360000|2022-04-06 16:09:20|1056.5|1053|1057.5|1055.5|1057.5|1055.5|1056.5|1053|7
1649261370000|2022-04-06 16:09:30|1059|1055.8|1060.5|1058.8|1060.5|1058.8|1058.8|1055.5|11
1649261380000|2022-04-06 16:09:40|1060|1059|1060|1058|1060.5|1059|1059.5|1057.8|23
1649261390000|2022-04-06 16:09:50|1059.8|1058.3|1059.3|1057.5|1060.3|1058.5|1059|1057.3|0
1649261400000|2022-04-06 16:10:00|1059.8|1057.8|1059.3|1056.8|1059.8|1057.8|1058.5|1056|4
1649261410000|2022-04-06 16:10:10|1059|1057|1058.5|1056.5|1059.3|1057|1058.5|1056.5|0
1649261420000|2022-04-06 16:10:20|1058.8|1056.3|1058.8|1056.3|1059|1056.5|1058.8|1056.3|1
1649261430000|2022-04-06 16:10:30|1058.5|1056|1057.3|1055.3|1058.5|1056|1057.3|1055.3|0
1649261440000|2022-04-06 16:10:40|1058|1055.5|1058|1055.5|1058|1055.8|1057.8|1055.3|0
1649261450000|2022-04-06 16:10:50|1057.8|1055.3|1054.8|1052.8|1057.8|1055.3|1054.8|1052.8|0
1649261460000|2022-04-06 16:11:00|1054.5|1052.5|1055.8|1053.8|1056.3|1054|1054.3|1052.3|1
1649261470000|2022-04-06 16:11:10|1056|1054|1055.8|1053.8|1056|1054|1055.5|1053.5|0
1649261480000|2022-04-06 16:11:20|1056|1054|1055.5|1053.5|1056|1054|1055.5|1053.5|0
1649261490000|2022-04-06 16:11:30|1055.3|1053.3|1055.8|1053.8|1056|1054|1055.3|1053.3|0
1649261500000|2022-04-06 16:11:40|1056|1053.5|1057.5|1055.5|1057.8|1056|1056|1053.5|3
1649261510000|2022-04-06 16:11:50|1057.3|1055.3|1057.3|1054.8|1057.3|1055.3|1057|1054.8|0
1649261520000|2022-04-06 16:12:00|1057|1055|1057|1055|1057.8|1055.5|1057|1054.8|0
1649261530000|2022-04-06 16:12:10|1056.8|1054.8|1056.8|1054.8|1056.8|1054.8|1056.8|1054.8|0
1649261540000|2022-04-06 16:12:20|1056.5|1055|1057|1055|1057|1055.3|1056.5|1054.8|1
1649261550000|2022-04-06 16:12:30|1056.8|1054.8|1056.3|1054|1056.8|1054.8|1056.3|1054|0
1649261560000|2022-04-06 16:12:40||1054.3||1054||1054.3||1054|0
1649261570000|2022-04-06 16:12:50|1056|1053.3|1054|1052|1056|1053.5|1054|1052|0
1649261580000|2022-04-06 16:13:00|1054.5|1052.3|1054.8|1052.5|1054.8|1053|1054.3|1052|1
1649261590000|2022-04-06 16:13:10|1054.5|1052.3|1054.5|1052.5|1054.8|1052.8|1054.3|1052.3|3
1649261600000|2022-04-06 16:13:20|1054.8|1052.3|1055|1053|1055.3|1053.3|1054.8|1052.3|5
1649261610000|2022-04-06 16:13:30|1055.5|1053.3|1054.3|1052.8|1055.5|1053.5|1054.3|1052.8|4
1649261620000|2022-04-06 16:13:40|1054.5|1051.8|1054.3|1052|1054.5|1052.3|1053.8|1051.8|5
1649261630000|2022-04-06 16:13:50|1054|1052.3|1054.5|1052.5|1054.5|1052.5|1054|1052.3|0
1649261640000|2022-04-06 16:14:00|1054.8|1052.8|1054.5|1052.5|1055.3|1053|1054.5|1052.3|0
1649261650000|2022-04-06 16:14:10|1054.8|1052.8|1055|1053|1055.3|1053.5|1054.8|1052.8|4
1649261660000|2022-04-06 16:14:20|1055.5|1053.5|1055.3|1053|1055.5|1053.5|1055.3|1053|0
1649261670000|2022-04-06 16:14:30|1055|1053.3|1055.3|1053.5|1055.5|1053.5|1055|1053|0
1649261680000|2022-04-06 16:14:40|1054.5|1052.5|1054|1051.8|1055|1052.8|1053.8|1051.8|0
1649261690000|2022-04-06 16:14:50|1053.8|1052|1053.5|1052|1054|1052|1053.5|1052|3
1649261700000|2022-04-06 16:15:00|1053.8|1051.8|1053|1051.3|1053.8|1051.8|1052.8|1051|0
1649261710000|2022-04-06 16:15:10|1052.8|1051|1051|1049.5|1052.8|1051|1050.8|1049.5|4
1649261720000|2022-04-06 16:15:20|1050.8||1051.3||1051.3||1050.8||11
1649261730000|2022-04-06 16:15:30|1051|1049|1050.8|1048.8|1051|1049|1050.8|1048.5|1
1649261740000|2022-04-06 16:15:40|1051|1049.3|1051.3|1049.3|1051.5|1049.3|1051|1049|0
1649261750000|2022-04-06 16:15:50|1051|1049|1051|1049|1051|1049.3|1051|1049|0
1649261760000|2022-04-06 16:16:00|1050.8|1048.8|1050.8|1048.5|1051|1049|1050.8|1048.5|0
1649261770000|2022-04-06 16:16:10|1050.5|1048.8|1050.8|1048.8|1050.8|1048.8|1050.5|1048.5|1
1649261780000|2022-04-06 16:16:20|1051|1049|1051|1049|1051.5|1049.5|1051|1049|0
1649261790000|2022-04-06 16:16:30|1051.3|1049.3|1051.3|1049.3|1051.3|1049.3|1051.3|1049.3|0
1649261800000|2022-04-06 16:16:40|1051|1049|1049.8|1047.8|1051|1049.3|1049.8|1047.5|0
1649261810000|2022-04-06 16:16:50|1050|1047.5|1049.8|1047.8|1050.3|1048.5|1049.8|1047.5|0
1649261820000|2022-04-06 16:17:00|1049.5|1047.5|1050|1047.8|1050|1048|1049.3|1047.5|0
1649261830000|2022-04-06 16:17:10|1049.5|1047.5|1050.5|1048.5|1050.5|1048.5|1049.5|1047.5|0
1649261840000|2022-04-06 16:17:20|1050.8|1048.8|1051|1049|1051.8|1049.5|1050.8|1048.5|4
1649261850000|2022-04-06 16:17:30|1051.3|1049.3|1050.8|1048.8|1051.3|1049.3|1050.8|1048.5|0
1649261860000|2022-04-06 16:17:40|1051|1048|1049.5|1047.5|1051|1048|1049.5|1047.5|6
1649261870000|2022-04-06 16:17:50|1049.8|1047.3|1049.3|1047.3|1049.8|1047.5|1049.3|1047.3|0
1649261880000|2022-04-06 16:18:00|1049|1046.8|1048|1046|1049.8|1047.5|1048|1046|0
1649261890000|2022-04-06 16:18:10|1047.8|1045.8|1048.5|1046.3|1048.5|1046.3|1047.8|1045.5|0
1649261900000|2022-04-06 16:18:20|1048.3|1046|1046.3|1044.3|1048.5|1046|1046.3|1044|2
1649261910000|2022-04-06 16:18:30|1046.5|1044.5|1046.3|1044|1046.5|1045.3|1046|1044|12
1649261920000|2022-04-06 16:18:40|1046|1044.3|1046.5|1044.5|1046.5|1044.5|1046|1044|0
1649261930000|2022-04-06 16:18:50|1046.3|1044.3|1046|1044|1046.3|1044.3|1045.8|1044|0
1649261940000|2022-04-06 16:19:00|1045.8|1044.3|1045.5|1044|1046|1044.3|1045.5|1044|0
1649261950000|2022-04-06 16:19:10|1046|1044.3|1046|1044.3|1046|1044.3|1045.8|1044|0
1649261960000|2022-04-06 16:19:20|1046.3|1044.5|1045.8|1044|1046.3|1044.5|1045.8|1044|0
1649261970000|2022-04-06 16:19:30|1044.8|1042.5|1045|1043|1045.3|1043.3|1044|1042.3|14
1649261980000|2022-04-06 16:19:40|1044.8|1042.8|1045.8|1043.8|1046.5|1044.3|1044.8|1042.5|0
1649261990000|2022-04-06 16:19:50|1046|1044|1046.3|1044.5|1047|1045|1046|1043.8|0
1649262000000|2022-04-06 16:20:00|1046.8|1044.8|1046.3|1044.3|1046.8|1044.8|1046|1044.3|0
1649262010000|2022-04-06 16:20:10|1046|1044.5|1046.3|1044.5|1046.8|1044.8|1046|1044.3|6
1649262020000|2022-04-06 16:20:20|1046.5|1044|1047.8|1046|1048|1046|1046.3|1044|0
1649262030000|2022-04-06 16:20:30|1048|1045.8|1047.5|1045.3|1048|1046|1047.3|1045.3|0
1649262040000|2022-04-06 16:20:40|1047.3|1045|1047.5|1045.5|1047.5|1045.5|1047|1045|0
1649262050000|2022-04-06 16:20:50|1047.8|1045.8|1047.8|1045.8|1047.8|1045.8|1047.5|1045.5|0
1649262060000|2022-04-06 16:21:00|1047.5|1046|1048.3|1046.3|1048.3|1046.3|1047.3|1045.5|0
1649262070000|2022-04-06 16:21:10|1048.5|1046.5|1048.5|1046.5|1048.5|1046.5|1048.3|1046.3|0
1649262080000|2022-04-06 16:21:20|1048.3|1046.3|1048.3|1046.3|1048.3|1046.5|1048.3|1046.3|0
1649262090000|2022-04-06 16:21:30|||||||||1
1649262100000|2022-04-06 16:21:40|1048.5|1046.5|1048.5|1046.5|1048.5|1046.5|1048.3|1046|0
1649262110000|2022-04-06 16:21:50|1049.5|1047.3|1050.3|1047.5|1050.5|1047.8|1049|1047|0
1649262120000|2022-04-06 16:22:00|1050|1047.3|1050.3|1048.8|1050.3|1048.8|1049.8|1047.3|1
1649262130000|2022-04-06 16:22:10|1050|1048|1050.3|1048.3|1050.5|1048.3|1050|1048|1
1649262140000|2022-04-06 16:22:20|1050|1048.5|1049.3|1047.5|1050|1048.5|1049.3|1047.5|0
1649262150000|2022-04-06 16:22:30|1049.8|1047.3|1049|1047.3|1049.8|1047.3|1049|1047.3|0
1649262160000|2022-04-06 16:22:40|1047.8|1045.8|1047.5|1045.8|1048|1045.8|1047.5|1045.5|4
1649262170000|2022-04-06 16:22:50|1047.8|1046.3|1047.8|1045.8|1048|1046.3|1047.8|1045.8|1
1649262180000|2022-04-06 16:23:00|1048|1046|1047.5|1045.8|1048|1046.3|1047.3|1045.5|0
1649262190000|2022-04-06 16:23:10|1047.3|1045.5|1046.5|1044.8|1047.3|1045.5|1046.5|1044.8|4
1649262200000|2022-04-06 16:23:20|1046.3|1044.5|1046.8|1045|1046.8|1045.3|1046.3|1044.5|1
1649262210000|2022-04-06 16:23:30|1046.5|1044.5|1046.8|1045|1046.8|1045|1046.5|1044.5|0
1649262220000|2022-04-06 16:23:40|1047.8|1045.3|1048|1046.3|1048|1046.5|1047.8|1045.3|0
1649262230000|2022-04-06 16:23:50||1046||1046.3||1046.3||1046|0
1649262240000|2022-04-06 16:24:00|1047.8|1045.8|1047.5|1045.8|1047.8|1045.8|1047.5|1045.5|0
1649262250000|2022-04-06 16:24:10|1048|1046.3|1047.5|1045.8|1048|1046.5|1047.5|1045.8|7
1649262260000|2022-04-06 16:24:20|1047.3|1046|1047.3|1045.3|1047.5|1046|1047.3|1045.3|0
1649262270000|2022-04-06 16:24:30|1047.5|1045.5|1048.3|1046.3|1048.5|1046.3|1047.5|1045.5|3
1649262280000|2022-04-06 16:24:40|1048.5||1048.3||1048.5||1048.3||1
1649262290000|2022-04-06 16:24:50|1048|1046|1048.5|1046.5|1048.8|1046.5|1048|1046|0
1649262300000|2022-04-06 16:25:00|1048.3||1048.3||1048.8||1048.3||0
1649262310000|2022-04-06 16:25:10|1048.5|1046.3|1048.3|1046.3|1048.5|1046.3|1048.3|1046.3|0
1649262320000|2022-04-06 16:25:20|1048.5|1046|1048.3|1046|1048.5|1046.5|1048.3|1046|0
1649262330000|2022-04-06 16:25:30|1048|1046.3|1048|1046|1048.3|1046.3|1048|1046|0
1649262340000|2022-04-06 16:25:40|1048.3|1046.3|1048|1046|1048.3|1046.5|1048|1046|0
1649262350000|2022-04-06 16:25:50|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|1048.3|1046|0
1649262360000|2022-04-06 16:26:00|1048.8|1046.5|1048|1046|1048.8|1046.5|1048|1046|0
1649262370000|2022-04-06 16:26:10|1047.8|1046.3|1047.8|1045.5|1048.3|1046.3|1047.3|1045.3|0
1649262380000|2022-04-06 16:26:20|1047.5|1045.8|1047.5|1045.8|1047.8|1045.8|1047.5|1045.5|0
1649262390000|2022-04-06 16:26:30||1045.5||1045.8||1045.8||1045.5|0
1649262400000|2022-04-06 16:26:40|1047.8|1046|1048|1046|1048.3|1046.5|1047.8|1045.8|2
1649262410000|2022-04-06 16:26:50|1048.3|1045.8|1047.8|1045.8|1048.3|1045.8|1047.8|1045.8|0
1649262420000|2022-04-06 16:27:00|1048|1046|1047.5|1045.8|1048|1046|1047.3|1045.3|0
1649262430000|2022-04-06 16:27:10|1047.3|1045.3|1047.8|1045.8|1048|1045.8|1047.3|1045.3|0
1649262440000|2022-04-06 16:27:20|1047.5|1045.5|1046.8|1045.3|1047.5|1045.8|1046.8|1045.3|0
1649262450000|2022-04-06 16:27:30|1046.3|1044.5|1046.3|1044|1046.5|1044.5|1046|1044|1
1649262460000|2022-04-06 16:27:40|1046.8|1044.3|1046|1044|1047|1044.8|1046|1044|0
1649262470000|2022-04-06 16:27:50|1046.3|1043.8|1046.3|1044.3|1046.5|1044.5|1045.8|1043.8|0
1649262480000|2022-04-06 16:28:00|1046|1044|1046.5|1044.5|1046.5|1044.5|1046|1044|0
1649262490000|2022-04-06 16:28:10|1046.3|1044.3|1046.8|1044.8|1046.8|1044.8|1046.3|1044|0
1649262500000|2022-04-06 16:28:20|1047|1045|1046.8|1045|1047|1045|1046.8|1044.8|0
1649262510000|2022-04-06 16:28:30|1047|1044.8|1047|1045|1047|1045|1046.5|1044.5|0
1649262520000|2022-04-06 16:28:40|1046.8|1044|1045.8|1044|1046.8|1044|1045.8|1044|1
1649262530000|2022-04-06 16:28:50|1046|1043.8|1046.3|1044.3|1046.3|1044.3|1045.8|1043.5|1
1649262540000|2022-04-06 16:29:00|1046|1044.5|1046.3|1044.3|1046.3|1044.5|1046|1043.8|0
1649262550000|2022-04-06 16:29:10|1046|1044|1045.8|1043.8|1046|1044|1045.5|1043.5|0
1649262560000|2022-04-06 16:29:20|1045.5|1043.5|1045.5|1043.5|1045.5|1043.8|1045.5|1043.5|0
1649262570000|2022-04-06 16:29:30|1045.8|1043.8|1045.5|1043.5|1045.8|1043.8|1045.5|1043.5|0
1649262580000|2022-04-06 16:29:40|1045.8|1043.3|1045.5|1043.5|1045.8|1043.8|1045|1043.3|0
1649262590000|2022-04-06 16:29:50|1045.8|1043.8|1045.3|1043.3|1046|1043.8|1045.3|1043.3|0
1649262600000|2022-04-06 16:30:00|1045|1043.5|1045.5|1043.8|1046|1043.8|1045|1043.3|0
1649262610000|2022-04-06 16:30:10|1046.3|1044|1046.8|1044.8|1046.8|1044.8|1046|1043.8|1
1649262620000|2022-04-06 16:30:20|1047|1045|1046.8|1044.8|1047|1045|1046.5|1044.8|0
1649262630000|2022-04-06 16:30:30|1046.3|1044.3|1046|1044|1046.5|1044.5|1046|1044|0
1649262640000|2022-04-06 16:30:40|1046.3|1044.3|1045.8|1043.8|1046.3|1044.3|1045.8|1043.8|0
1649262650000|2022-04-06 16:30:50|1045.5|1044|1046.3|1044.3|1046.3|1044.3|1045.5|1044|0
1649262660000|2022-04-06 16:31:00|1046.5|1044.5|1047|1045|1047|1045|1046.5|1044.3|0
1649262670000|2022-04-06 16:31:10|1046.8|1044.8|1046.5|1044.3|1047|1045|1046.3|1044.3|0
1649262680000|2022-04-06 16:31:20|1046.3|1043.8|1046.3|1044.3|1046.5|1044.3|1045.8|1043.5|3
1649262690000|2022-04-06 16:31:30|1046|1044|1046|1044|1046.5|1044.5|1046|1044|0
1649262700000|2022-04-06 16:31:40|1045.5|1043.3|1045.8|1043.8|1045.8|1043.8|1045.5|1043.3|3
1649262710000|2022-04-06 16:31:50|1046|1044|1045.8|1043.8|1046.3|1044|1045.8|1043.8|0
1649262720000|2022-04-06 16:32:00|1046|1043.5|1045.8|1043.5|1046|1043.5|1045.8|1043.5|0
1649262730000|2022-04-06 16:32:10|1046.3|1043.8|1046.3|1043.5|1046.3|1043.8|1045.8|1043.3|0
1649262740000|2022-04-06 16:32:20|1046.5|1043.8|1047.5|1044.5|1047.5|1044.8|1046.5|1043.8|0
1649262750000|2022-04-06 16:32:30|1047.3|1043.8|1046.5|1043.8|1047.3|1044|1046.5|1043.5|0
1649262760000|2022-04-06 16:32:40|1046.8|1044|1046.8|1043.8|1047|1044.3|1046.8|1043.8|0
1649262770000|2022-04-06 16:32:50|1046.5||1046.5||1046.5||1046.5||0
1649262780000|2022-04-06 16:33:00|1046.8|1044|1046.8|1044|1047|1044.3|1046.8|1044|0
1649262790000|2022-04-06 16:33:10|1046.5|1043.8|1047|1044|1047|1044.3|1046.3|1043.5|0
1649262800000|2022-04-06 16:33:20|1046.8|1043.5|1046|1043.3|1046.8|1043.5|1045.5|1042.8|0
1649262810000|2022-04-06 16:33:30|1046.3|1043|1046.3|1043.3|1046.3|1043.5|1046|1043|0
1649262820000|2022-04-06 16:33:40|1046.5|1043.8|1048|1046|1048|1046.3|1046.5|1043.8|72
1649262830000|2022-04-06 16:33:50|1047.8|1045.8|1048|1046|1048|1046.3|1047.5|1045.5|0
1649262840000|2022-04-06 16:34:00|1047.8|1046.3|1047.8|1045.8|1047.8|1046.3|1047.8|1045.8|1
1649262850000|2022-04-06 16:34:10|1047.3|1045.3|1047.3|1045.3|1047.8|1045.5|1047.3|1045.3|0
1649262860000|2022-04-06 16:34:20|1047.8|1045.8|1047.5|1045.5|1047.8|1045.8|1047.3|1045.3|0
1649262870000|2022-04-06 16:34:30|1047.3|1045.8|1048.5|1046.5|1048.5|1046.5|1047.3|1045.5|0
1649262880000|2022-04-06 16:34:40|1048.8|1047|1050.5|1048.8|1050.5|1048.8|1048.8|1047|1
1649262890000|2022-04-06 16:34:50|1050.3|1048.5|1049.3|1047.3|1050.3|1048.5|1049.3|1047.3|0
1649262900000|2022-04-06 16:35:00|1048.8|1047|1049.3|1047|1049.3|1047|1048.8|1046.8|0
1649262910000|2022-04-06 16:35:10|1049.5|1047.3|1049.5|1047|1049.8|1047.3|1049.3|1047|0
1649262920000|2022-04-06 16:35:20|1049.3|1047.5|1050|1047.3|1050|1047.5|1049.3|1047.3|0
1649262930000|2022-04-06 16:35:30|1049.5|1047|1049.8|1047|1049.8|1047.3|1049.5|1047|0
1649262940000|2022-04-06 16:35:40|1049.5|1047.5|1049|1046.5|1049.5|1047.5|1049|1046.5|0
1649262950000|2022-04-06 16:35:50|1048.8|1046.8|1049|1047|1049|1047|1048.8|1046.8|0
1649262960000|2022-04-06 16:36:00|1049.5|1047.3|1048.8|1047|1049.5|1047.3|1048.8|1046.5|0
1649262970000|2022-04-06 16:36:10|1049.3|1047.3|1050.5|1048.5|1050.5|1048.5|1049.3|1047.3|0
1649262980000|2022-04-06 16:36:20|1051.3|1048|1052.5|1050.5|1052.5|1050.5|1051.3|1048|11
1649262990000|2022-04-06 16:36:30|1052.8|1051|1052.5|1050.8|1053.3|1051.5|1052.5|1050.5|1
1649263000000|2022-04-06 16:36:40|1052.3|1050.5|1052.3|1050.5|1052.5|1050.5|1052.3|1050.5|1
1649263010000|2022-04-06 16:36:50|1052|1050|1051.5|1049.5|1052|1050.3|1051.3|1049.5|0
1649263020000|2022-04-06 16:37:00|1051.8|1049.8|1051.8|1050|1052|1050.3|1051.8|1049.8|6
1649263030000|2022-04-06 16:37:10|1052|1050.5|1052.3|1050.5|1052.3|1050.5|1052|1050.3|0
1649263040000|2022-04-06 16:37:20|1052.8|1050.3|1052.8|1051|1053|1051.3|1052.8|1050.3|1
1649263050000|2022-04-06 16:37:30|1052.3|1050.5|1052.8|1051|1052.8|1051|1052.3|1050.5|26
1649263060000|2022-04-06 16:37:40|1052.5|1050.8|1052|1050.3|1052.5|1050.8|1052|1050.3|3
1649263070000|2022-04-06 16:37:50|1052.3|1050.5|1052.3|1050.5|1052.3|1050.8|1052.3|1050.5|115
1649263080000|2022-04-06 16:38:00|1052.5|1050|1051.8|1050.3|1052.5|1050.3|1051.5|1049.8|11
1649263090000|2022-04-06 16:38:10|1051.3|1049.5|1051|1049.3|1051.5|1049.5|1051|1049.3|0
1649263100000|2022-04-06 16:38:20|1051.3|1048.8|1049.8|1047.8|1051.3|1048.8|1049.5|1047.8|10
1649263110000|2022-04-06 16:38:30|1050|1048|1050.8|1049|1051|1049|1050|1048|4
1649263120000|2022-04-06 16:38:40|1050.5|1048.8|1051|1049.3|1051|1049.3|1050.5|1048.5|15
1649263130000|2022-04-06 16:38:50|1051.5|1049.5|1051.3|1049.5|1051.5|1049.8|1051.3|1049.3|0
1649263140000|2022-04-06 16:39:00|1050.8|1049.3|1050|1048.3|1050.8|1049.3|1050|1048.3|0
1649263150000|2022-04-06 16:39:10|1049.8|1047.5|1049.5|1047.8|1049.8|1047.8|1049.5|1047.5|2
1649263160000|2022-04-06 16:39:20|1049.3|1047.5|1048.8|1047.3|1049.3|1047.8|1048.8|1047.3|0
1649263170000|2022-04-06 16:39:30|1048.5|1047|1049.3|1047.5|1049.3|1047.5|1048.5|1046.5|4
1649263180000|2022-04-06 16:39:40|1049|1047.8|1049.8|1047.8|1049.8|1047.8|1049|1047.8|0
1649263190000|2022-04-06 16:39:50|1049.5|1047.5|1049.5|1047.5|1049.8|1047.5|1049.5|1047.5|0
1649263200000|2022-04-06 16:40:00|1049.8|1047.8|1049.5|1047.5|1049.8|1047.8|1049.3|1047.5|0
1649263210000|2022-04-06 16:40:10|1049.3|1047|1049.8|1047.5|1049.8|1048|1049.3|1047|4
1649263220000|2022-04-06 16:40:20|1049.5|1047.3|1049.5|1047.5|1049.5|1047.8|1049|1047.3|5
1649263230000|2022-04-06 16:40:30|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|1049|1047.3|0
1649263240000|2022-04-06 16:40:40|1049|1047.5|1048.8|1047|1049|1047.5|1048.8|1047|0
1649263250000|2022-04-06 16:40:50|1049|1046.5|1049|1047|1049|1047.3|1048.8|1046.5|0
1649263260000|2022-04-06 16:41:00|1049.3|1047.3|1049.8|1048|1049.8|1048|1049.3|1047.3|0
1649263270000|2022-04-06 16:41:10|1050|1048.3|1049.8|1047.8|1050|1048.3|1049.8|1047.8|1
1649263280000|2022-04-06 16:41:20|1049|1047.3|1049|1047|1049.3|1047.3|1048.8|1047|0
1649263290000|2022-04-06 16:41:30|1048.8|1046.5|1047.5|1045.5|1049|1046.5|1047.5|1045.5|8
1649263300000|2022-04-06 16:41:40|1047.8|1045.8|1048|1046.3|1048.5|1046.5|1047.8|1045.8|2
1649263310000|2022-04-06 16:41:50|1047.8|1045.5|1047.8|1045.8|1048.3|1046.5|1047.8|1045.5|1
1649263320000|2022-04-06 16:42:00|1047.5|1045.3|1048.3|1046|1048.3|1046|1047.5|1045.3|5
1649263330000|2022-04-06 16:42:10|1048|1045.8|1047.5|1045.8|1048|1046|1047.3|1045.3|5
1649263340000|2022-04-06 16:42:20||1045.5||1045.5||1045.8||1045.5|0
1649263350000|2022-04-06 16:42:30|1047.3|1045.8|1047.8|1045.8|1047.8|1045.8|1047.3|1045.5|0
1649263360000|2022-04-06 16:42:40|1048|1046|1048|1046.3|1048|1046.3|1047.8|1045.8|3
1649263370000|2022-04-06 16:42:50|1048.5|1046|1048.5|1046.8|1049.3|1047.5|1048.5|1046|14
1649263380000|2022-04-06 16:43:00|1049|1047|1049|1047|1049.8|1048|1048.5|1046.8|7
1649263390000|2022-04-06 16:43:10|1049.3|1047.3|1049.5|1047.5|1049.5|1047.5|1049.3|1047.3|0
1649263400000|2022-04-06 16:43:20|1049.8|1047.8|1050|1048|1050.5|1048.3|1049.5|1047.8|1
1649263410000|2022-04-06 16:43:30|1049.8|1047.8|1049|1047.3|1049.8|1047.8|1049|1047.3|0
1649263420000|2022-04-06 16:43:40|1049.3|1047|1049.3|1047.3|1049.3|1047.3|1049.3|1047|0
1649263430000|2022-04-06 16:43:50||1047||1047||1047||1047|0
1649263440000|2022-04-06 16:44:00|1049|1046.8|1047.8|1046|1049.3|1047|1047.8|1046|1
1649263450000|2022-04-06 16:44:10|1047.5|1045.8|1048|1046|1048.3|1046|1047.5|1045.8|0
1649263460000|2022-04-06 16:44:20|1048.3|1046.3|1048.8|1046.3|1048.8|1046.5|1048|1046.3|0
1649263470000|2022-04-06 16:44:30|1049|1046.5|1049|1046.5|1049|1046.8|1049|1046.5|0
1649263480000|2022-04-06 16:44:40|1048.8|1046.8|1049|1046.5|1049.3|1046.8|1048.8|1046.5|0
1649263490000|2022-04-06 16:44:50|1049.3|1046.8|1049.5|1047.5|1049.5|1047.5|1049.3|1046.8|0
1649263500000|2022-04-06 16:45:00|1049.8|1047.3|1048.8|1047|1049.8|1047.3|1048.8|1047|0
1649263510000|2022-04-06 16:45:10|1049|1047.3|1049|1046.8|1049.5|1047.5|1048.8|1046.8|0
1649263520000|2022-04-06 16:45:20|1048.8|1046.5|1048.8|1046.5|1048.8|1046.5|1048.3|1046.3|0
1649263530000|2022-04-06 16:45:30|1048.5|1046.8|1048.5|1046.3|1048.8|1046.8|1048.3|1046.3|0
1649263540000|2022-04-06 16:45:40|1048.3|1046.5|1048|1046.3|1048.5|1046.5|1048|1046.3|0
1649263550000|2022-04-06 16:45:50|1048.3|1046.5|1046.8|1044.8|1048.5|1046.5|1046.8|1044.8|1
1649263560000|2022-04-06 16:46:00|1046.5|1044|1046|1044|1046.5|1044.3|1045.5|1043.5|0
1649263570000|2022-04-06 16:46:10|1045.8|1043.5|1045|1043|1045.8|1043.5|1044.8|1042.5|11
1649263580000|2022-04-06 16:46:20|1045.3|1043.5|1045.5|1043.3|1045.8|1043.8|1045.3|1043.3|1
1649263590000|2022-04-06 16:46:30|1045.3|1043.5|1044.8|1042.8|1045.3|1043.5|1044.8|1042.8|0
1649263600000|2022-04-06 16:46:40|1045|1043|1045.3|1043|1045.3|1043|1045|1042.8|0
1649263610000|2022-04-06 16:46:50|1045|1042.8|1045|1042.8|1045|1043|1045|1042.8|0
1649263620000|2022-04-06 16:47:00|1044.8|1043|1044.5|1042.5|1044.8|1043|1044.5|1042.3|0
1649263630000|2022-04-06 16:47:10|1044.8|1042.8|1044.8|1042.8|1045.3|1043.3|1044.8|1042.8|0
1649263640000|2022-04-06 16:47:20|1045|1043|1045.5|1043.3|1045.8|1043.5|1045|1043|1
1649263650000|2022-04-06 16:47:30|1045.3|1043|1045|1043|1045.3|1043|1045|1042.8|0
1649263660000|2022-04-06 16:47:40|1045.3|1043.3|1045.3|1043|1045.3|1043.3|1045.3|1043|0
1649263670000|2022-04-06 16:47:50|1045|1042.8|1044.5|1042.5|1045|1042.8|1044.5|1042.5|0
1649263680000|2022-04-06 16:48:00|1044.8|1042.8|1044.3|1042.3|1044.8|1042.8|1044.3|1042.3|0
1649263690000|2022-04-06 16:48:10|1044.5|1042.5|1044.3|1042.3|1044.5|1042.5|1044|1041.8|2
1649263700000|2022-04-06 16:48:20|1044.5|1042.5|1044.3|1042.3|1044.5|1042.5|1044.3|1042|0
1649263710000|2022-04-06 16:48:30|1044.5|1042.5|1044.3|1042.3|1044.8|1042.8|1044.3|1042.3|0
1649263720000|2022-04-06 16:48:40|1044.5|1042.5|1044.5|1042.5|1044.8|1042.5|1044.3|1042.5|0
1649263730000|2022-04-06 16:48:50|1044.8|1042.8|1044.3|1042.3|1044.8|1042.8|1044.3|1042.3|3
1649263740000|2022-04-06 16:49:00|1044.5|1042.5|1044|1042|1044.8|1042.8|1044|1042|0
1649263750000|2022-04-06 16:49:10|1043.8|1041.5|1044|1041.8|1044|1042|1043.5|1041.5|0
1649263760000|2022-04-06 16:49:20|1043.8|1041.5|1044|1042|1044.5|1042.8|1043.8|1041.5|0
1649263770000|2022-04-06 16:49:30|1044.3|1042.3|1043.5|1041|1044.3|1042.5|1043.3|1041|0
1649263780000|2022-04-06 16:49:40|1043.3|1041.3|1043|1040.8|1043.5|1041.5|1042.8|1040.5|1
1649263790000|2022-04-06 16:49:50|1043.3|1041|1043.8|1041.5|1043.8|1041.8|1043.3|1040.8|0
1649263800000|2022-04-06 16:50:00|1043.3|1041.3|1043.5|1041.3|1043.5|1041.3|1043.3|1041|0
1649263810000|2022-04-06 16:50:10|1043.3|1041|1043.3|1041|1043.3|1041.3|1043.3|1040.8|0
1649263820000|2022-04-06 16:50:20|1043|1040.8|1042.8|1041|1043|1041|1042.8|1040.8|0
1649263830000|2022-04-06 16:50:30|1043.5|1040.8|1043.8|1041.8|1044|1042|1043.5|1040.8|1
1649263840000|2022-04-06 16:50:40|1043.5|1042|1043.5|1041.5|1043.5|1042|1043.5|1041.5|0
1649263850000|2022-04-06 16:50:50|1043.8|1041.3|1043.8|1042|1043.8|1042|1043.8|1041.3|1
1649263860000|2022-04-06 16:51:00|1044.5|1042.5|1044.8|1042.5|1045.5|1043.5|1044.5|1042.5|2
1649263870000|2022-04-06 16:51:10|1045|1043|1045.5|1043.3|1045.8|1043.5|1045|1042.5|1
1649263880000|2022-04-06 16:51:20|1045.8|1043.5|1046|1044|1046.3|1044.3|1045.8|1043.5|1
1649263890000|2022-04-06 16:51:30|1045.8|1043.8|1046|1044|1046|1044|1045.5|1043.5|0
1649263900000|2022-04-06 16:51:40|1045.8|1043.8|1046.5|1044.3|1046.5|1044.5|1045.8|1043.8|0
1649263910000|2022-04-06 16:51:50|1046.3||1046.3||1046.5||1046.3||0
1649263920000|2022-04-06 16:52:00|1046.5|1044.5|1046|1044.3|1046.5|1044.5|1045.5|1043.5|0
1649263930000|2022-04-06 16:52:10|1046.5|1044.8|1047|1044.8|1047|1044.8|1046.5|1044.5|0
1649263940000|2022-04-06 16:52:20|1046.8|1045|1046.5|1044.5|1046.8|1045|1046.5|1044.5|0
1649263950000|2022-04-06 16:52:30|1047|1045.3|1046.8|1044.8|1047|1045.3|1046.8|1044.8|0
1649263960000|2022-04-06 16:52:40|1047|1045|1047|1045.3|1047|1045.3|1047|1045|0
1649263970000|2022-04-06 16:52:50|1046.8|1045|1046.5|1044.8|1046.8|1045|1046.5|1044.8|0
1649263980000|2022-04-06 16:53:00|1046.3|1044.5|1047.3|1045.3|1047.3|1045.3|1046.3|1044.5|0
1649263990000|2022-04-06 16:53:10|1047.5|1045.8|1047|1045|1047.8|1045.8|1046.5|1045|0
1649264000000|2022-04-06 16:53:20|1046.5|1045.3|1046.8|1045|1046.8|1045.3|1046.5|1044.5|0
1649264010000|2022-04-06 16:53:30|1046.5|1045.3|1047|1045.3|1047|1045.3|1046.5|1044.8|0
1649264020000|2022-04-06 16:53:40|1047.3|1045.5|1047.8|1045.8|1047.8|1045.8|1047|1045.3|0
1649264030000|2022-04-06 16:53:50|1047.5|1045.5|1047.5|1045.8|1048|1046.3|1047.5|1045.5|0
1649264040000|2022-04-06 16:54:00|1047.3|1046|1047.5|1046|1047.8|1046|1047.3|1045.8|0
1649264050000|2022-04-06 16:54:10|1047.8|1045.8|1047.3|1045.8|1047.8|1046|1047.3|1045.8|0
1649264060000|2022-04-06 16:54:20|1047|1045.5|1047.5|1045.8|1047.5|1045.8|1047|1045.5|0
1649264070000|2022-04-06 16:54:30|1047.8|1045.5|1047.5|1045.5|1048|1046|1047.5|1045.5|0
1649264080000|2022-04-06 16:54:40|1047.3|1045.3|1047.3|1045.3|1047.5|1045.5|1047.3|1045.3|0
1649264090000|2022-04-06 16:54:50|1047.5|1045.5|1047.3|1045.5|1047.8|1045.8|1047.3|1045.5|0
1649264100000|2022-04-06 16:55:00|1047.5|1045.8|1046.5|1044.8|1047.5|1045.8|1046.5|1044.8|0
1649264110000|2022-04-06 16:55:10|1046.3|1044.3|1046.3|1044.5|1046.3|1044.5|1045.3|1043.5|1
1649264120000|2022-04-06 16:55:20|1047.5|1044.8|1047.5|1045.5|1047.5|1045.5|1047.5|1044.5|31
1649264130000|2022-04-06 16:55:30|1047.3|1045.3|1047.3|1045.3|1047.5|1045.5|1047.3|1045.3|0
1649264140000|2022-04-06 16:55:40|1048|1045|1048|1046|1048.3|1046.5|1048|1045|0
1649264150000|2022-04-06 16:55:50|1048.3|1046.3|1048|1046|1048.3|1046.3|1048|1045.8|0
1649264160000|2022-04-06 16:56:00||1046.3||1046.3||1046.3||1046|0
1649264170000|2022-04-06 16:56:10|1047.8|1046|1048|1046.3|1048|1046.3|1047.8|1046|2
1649264180000|2022-04-06 16:56:20|1048.5|1046.5|1048.5|1046.8|1049|1047.3|1048.3|1046.5|0
1649264190000|2022-04-06 16:56:30|1048.8|1046.5|1048.8|1046.8|1048.8|1047|1048.5|1046.3|0
1649264200000|2022-04-06 16:56:40|1049|1047|1049.3|1047.5|1049.3|1047.5|1048.8|1046.8|0
1649264210000|2022-04-06 16:56:50|1049|1047.3|1048.8|1047|1049|1047.3|1048.8|1047|0
1649264220000|2022-04-06 16:57:00|1049.3|1047.3|1048.8|1047|1049.3|1047.5|1048.8|1047|0
1649264230000|2022-04-06 16:57:10|1049|1047.3|1049.3|1047|1049.3|1047.3|1049|1047|1
1649264240000|2022-04-06 16:57:20|1049|1047.3|1048.8|1046.5|1049|1047.3|1048.8|1046.5|1
1649264250000|2022-04-06 16:57:30|1049|1046.8|1049.3|1047|1049.3|1047|1048.5|1046.8|0
1649264260000|2022-04-06 16:57:40|1049|1046.8|1048.8|1046.5|1049|1047|1048.5|1046.5|0
1649264270000|2022-04-06 16:57:50|1049|1046.8|1049|1046.8|1049.3|1047|1049|1046.8|1
1649264280000|2022-04-06 16:58:00|1049.3|1047.3|1049.5|1047.3|1050|1048|1049.3|1047.3|0
1649264290000|2022-04-06 16:58:10|1049.3|1047.5|1049|1047.3|1050|1048|1049|1047.3|1
1649264300000|2022-04-06 16:58:20|1049.3|1047.5|1049|1047|1049.5|1047.5|1049|1047|0
1649264310000|2022-04-06 16:58:30|1049.3|1047.3|1049.3|1047.3|1049.3|1047.5|1049.3|1047.3|1
1649264320000|2022-04-06 16:58:40||1047||1047.3||1047.3||1047|0
1649264330000|2022-04-06 16:58:50||1047.5||1047.3||1047.5||1047.3|1
1649264340000|2022-04-06 16:59:00|1049|1047|1048.8|1046.8|1049|1047|1048.8|1046.8|0
1649264350000|2022-04-06 16:59:10|1049|1047|1049.3|1047.3|1049.3|1047.3|1049|1046.8|1
1649264360000|2022-04-06 16:59:20|1049.5|1047.5|1049.5|1047.3|1049.8|1047.8|1049.5|1047.3|0
1649264370000|2022-04-06 16:59:30|1049.3|1047.5|1049.3|1047.3|1049.5|1047.5|1049.3|1047.3|1
1649264380000|2022-04-06 16:59:40|1049|1047|1049|1047|1049|1047|1048.5|1046.5|0
1649264390000|2022-04-06 16:59:50|1049.3|1047.3|1049.5|1047.5|1049.5|1047.8|1049.3|1047.3|1
1649264400000|2022-04-06 17:00:00|1049.3|1047.3|1048.5|1046.8|1049.5|1047.3|1048.5|1046.8|0
1649264410000|2022-04-06 17:00:10|1048.3|1046.3|1048.5|1046.5|1049|1047|1048|1046.3|0
1649264420000|2022-04-06 17:00:20|1048.3|1046.3|1047.8|1045.8|1048.5|1046.5|1047.8|1045.8|1
1649264430000|2022-04-06 17:00:30|1048.3|1046.3|1048.8|1046.5|1048.8|1046.5|1048.3|1046.3|1
1649264440000|2022-04-06 17:00:40|1049|1046.8|1049.5|1047.8|1049.5|1047.8|1049|1046.8|1
1649264450000|2022-04-06 17:00:50|1049.3|1047.5|1049|1047|1049.3|1047.5|1048.5|1046.5|1
1649264460000|2022-04-06 17:01:00|1049.3|1047.3|1049|1047|1049.3|1047.3|1048.8|1046.8|1
1649264470000|2022-04-06 17:01:10|1048.8||1048.8||1048.8||1048.8||1
1649264480000|2022-04-06 17:01:20|1048.5|1046.8|1048.8|1046.8|1049.3|1047.3|1048.5|1046.8|0
1649264490000|2022-04-06 17:01:30|1049|1047|1049|1046.8|1049.3|1047|1048.8|1046.8|1
1649264500000|2022-04-06 17:01:40|1048.8|1047|1048.5|1046.8|1048.8|1047|1048.5|1046.8|2
1649264510000|2022-04-06 17:01:50|1048.3|1046.5|1048.3|1046.5|1048.5|1046.8|1048.3|1046.3|1
1649264520000|2022-04-06 17:02:00|1048|1046.3|1048.3|1046.3|1048.5|1046.8|1048|1046.3|1
1649264530000|2022-04-06 17:02:10|1048|1046.5|1048|1046.5|1048.5|1046.8|1048|1046.5|1
1649264540000|2022-04-06 17:02:20|1048.3|1046.3|1048|1046.3|1048.3|1046.5|1047.8|1046.3|1
1649264550000|2022-04-06 17:02:30|1047.8|1045.8|1047|1045.5|1048|1045.8|1047|1045.5|1
1649264560000|2022-04-06 17:02:40|1047.3|1045.8|1047.3|1045.5|1047.5|1045.8|1047.3|1045.5|0
1649264570000|2022-04-06 17:02:50|1047.5|1046|1047.8|1046|1047.8|1046|1047.5|1045.8|1
1649264580000|2022-04-06 17:03:00|1048|1045.8|1047.3|1045|1048|1045.8|1047|1045|41
1649264590000|2022-04-06 17:03:10|1047.5|1045.3|1047|1045|1047.5|1045.5|1046.8|1044.8|0
1649264600000|2022-04-06 17:03:20|1047.3|1045.3|1046.3|1044.3|1047.5|1045.5|1046.3|1044.3|0
1649264610000|2022-04-06 17:03:30|1046.5|1044.5|1046.8|1044.5|1046.8|1044.5|1046.3|1044.3|0
1649264620000|2022-04-06 17:03:40|1047|1044.8|1047.8|1045.8|1047.8|1045.8|1047|1044.5|1
1649264630000|2022-04-06 17:03:50|1047.5|1045.5|1047.8|1045.8|1047.8|1045.8|1047.3|1045.3|0
1649264640000|2022-04-06 17:04:00|1047.5|1045.3|1046.5|1044.5|1047.5|1045.3|1046.5|1044.3|1
1649264650000|2022-04-06 17:04:10|1046.3|1044.3|1046.5|1044.5|1046.5|1044.5|1046|1044|0
1649264660000|2022-04-06 17:04:20|1045.8|1043.8|1045|1042.8|1045.8|1043.8|1045|1042.8|1
1649264670000|2022-04-06 17:04:30|1044.8|1043|1045.8|1043.8|1046|1043.8|1044.8|1043|0
1649264680000|2022-04-06 17:04:40|1045.5|1044|1045|1043|1045.5|1044|1044.8|1042.8|0
1649264690000|2022-04-06 17:04:50|1045.3|1043.3|1045.8|1043.8|1045.8|1043.8|1045.3|1043.3|1
1649264700000|2022-04-06 17:05:00|1046|1043.5|1045.5|1043.5|1046|1043.5|1045.3|1043.5|1
1649264710000|2022-04-06 17:05:10|1045|1044|1045.3|1043|1045.3|1044|1044.8|1042.5|2
1649264720000|2022-04-06 17:05:20|1045|1043.3|1045|1043.3|1045|1043.3|1045|1042.8|0
1649264730000|2022-04-06 17:05:30|1045.3|1043|1045.3|1043.3|1045.3|1043.3|1045.3|1042.8|1
1649264740000|2022-04-06 17:05:40|1045.5|1043.5|1045.3|1043.3|1045.8|1043.8|1045|1043|0
1649264750000|2022-04-06 17:05:50|1045|1043|1045|1043.3|1045.3|1043.5|1045|1043|1
1649264760000|2022-04-06 17:06:00|1045.3|1043.5|1045.3|1043.5|1045.8|1044|1045.3|1043.5|0
1649264770000|2022-04-06 17:06:10|1045.5|1043.8|1045.3|1043.5|1045.5|1043.8|1045|1043.3|0
1649264780000|2022-04-06 17:06:20|1045|1043|1044.8|1042.8|1045|1043|1044.8|1042.8|2
1649264790000|2022-04-06 17:06:30|1045|1043|1045|1043.5|1045|1043.5|1045|1042.8|4
1649264800000|2022-04-06 17:06:40|1044.8|1043|1045|1043.3|1045|1043.3|1044.8|1043|5
1649264810000|2022-04-06 17:06:50|1044.8|1043|1045|1043.3|1045.3|1043.5|1044.8|1043|3
1649264820000|2022-04-06 17:07:00|1044.8|1043|1044.3|1042.3|1045|1043|1044.3|1042.3|5
1649264830000|2022-04-06 17:07:10|1044.5|1042|1044|1041.8|1044.5|1042.3|1044|1041.8|0
1649264840000|2022-04-06 17:07:20|1044.3|1042|1043.3|1041.3|1044.3|1042.3|1043.3|1041.3|0
1649264850000|2022-04-06 17:07:30|1043.5|1041.5|1043|1041|1043.5|1041.5|1043|1041|0
1649264860000|2022-04-06 17:07:40|1043.3|1041.3|1044|1041.5|1044.3|1042|1043.3|1041.3|2
1649264870000|2022-04-06 17:07:50|1043.8|1041.3|1043.5|1041.5|1044|1041.5|1043.5|1041.3|30
1649264880000|2022-04-06 17:08:00|1043.3|1041.3|1043.5|1041.3|1043.5|1041.5|1043.3|1041|0
1649264890000|2022-04-06 17:08:10|1043.3|1040.8|1043.3|1041|1043.3|1041|1042.8|1040.8|0
1649264900000|2022-04-06 17:08:20|1043.5|1041.3|1043.5|1041.5|1043.5|1041.5|1043.3|1041.3|0
1649264910000|2022-04-06 17:08:30|1043.8|1041.8|1043.8|1041.8|1044|1042|1043.8|1041.8|0
1649264920000|2022-04-06 17:08:40|1044|1041.5|1043.8|1041.5|1044|1041.8|1043.8|1041.5|0
1649264940000|2022-04-06 17:09:00|1044|1042|1044.3|1042|1044.3|1042.3|1044|1042|0
1649264950000|2022-04-06 17:09:10|1044.5|1042.3|1044.8|1043|1044.8|1043|1044.5|1042.3|2
1649264960000|2022-04-06 17:09:20|1044.5|1042.3|1044.5|1042.5|1044.5|1042.5|1044.5|1042.3|0
1649264970000|2022-04-06 17:09:30|1044.8|1042.8|1044.8|1043|1044.8|1043|1044.8|1042.8|0
1649264980000|2022-04-06 17:09:40||1042.5||1042.8||1042.8||1042.5|0
1649264990000|2022-04-06 17:09:50|1045.3|1043.3|1045.3|1043.3|1045.3|1043.3|1045|1043.3|0
1649265000000|2022-04-06 17:10:00|1045|1043.5|1045.3|1043.3|1045.3|1043.5|1045|1043.3|0
1649265010000|2022-04-06 17:10:10|1045|1043.5|1045|1043.3|1045.3|1043.5|1045|1043.3|2
1649265020000|2022-04-06 17:10:20|1044.8|1042.8|1044.8|1042.5|1044.8|1043|1044.8|1042.5|0
1649265030000|2022-04-06 17:10:30|1044.3|1042.8|1044.3|1042.3|1044.5|1042.8|1044|1042|0
1649265040000|2022-04-06 17:10:40|1044|1042|1044|1042|1044|1042|1043.8|1042|0
1649265050000|2022-04-06 17:10:50|1044.3|1042.3|1044.3|1042|1044.3|1042.3|1044.3|1042|0
1649265060000|2022-04-06 17:11:00|1044|1042.5|1044.3|1042.5|1044.3|1042.5|1044|1042.5|0
1649265070000|2022-04-06 17:11:10|1044|1042|1044|1042.3|1044|1042.3|1043.8|1041.8|0
1649265080000|2022-04-06 17:11:20|1044.3|1042|1043.8|1041.8|1044.3|1042.3|1043.5|1041.8|0
1649265090000|2022-04-06 17:11:30|1043.5|1041.5|1043.8|1041.8|1043.8|1042|1043.5|1041.5|2
1649265100000|2022-04-06 17:11:40|1043.5|1041.5|1043.5|1041.8|1043.5|1041.8|1043.5|1041.5|0
1649265110000|2022-04-06 17:11:50|1044|1041.5|1044|1042|1044|1042|1044|1041.5|0
1649265120000|2022-04-06 17:12:00|1044.3|1042.3|1044.3|1042.5|1044.3|1042.8|1044.3|1042.3|0
1649265130000|2022-04-06 17:12:10|1044.5|1042.8|1045|1043|1045|1043.3|1044.5|1042.8|0
1649265140000|2022-04-06 17:12:20|1044.5|1042.8|1044.3|1042.3|1044.5|1042.8|1044.3|1042.3|0
1649265150000|2022-04-06 17:12:30|1044.8|1042.5|1045|1043.3|1045|1043.3|1044.8|1042.5|0
1649265160000|2022-04-06 17:12:40|1044.8|1043|1044.8|1043|1044.8|1043|1044.5|1042.8|2
1649265170000|2022-04-06 17:12:50|1045|1043.3|1045|1043|1045|1043.3|1045|1043|0
1649265180000|2022-04-06 17:13:00|1044.8|1042.8|1044.5|1042.5|1044.8|1042.8|1044.5|1042.5|0
1649265190000|2022-04-06 17:13:10|1044.3|1042.3|1043.8|1041.8|1044.5|1042.3|1043.8|1041.8|0
1649265200000|2022-04-06 17:13:20|1043.5|1042|1043.5|1041.8|1043.5|1042|1043.5|1041.5|0
1649265210000|2022-04-06 17:13:30|1043.3|1041.5|1043.3|1041.3|1043.5|1041.8|1043.3|1041.3|0
1649265220000|2022-04-06 17:13:40|1043|1041|1043|1041.3|1043.3|1041.5|1043|1041|0
1649265230000|2022-04-06 17:13:50|1042.8|1041|1042.3|1040.8|1043|1041.3|1042.3|1040.8|1
1649265240000|2022-04-06 17:14:00|1042|1040|1041.3|1039.3|1042|1040|1041|1039|4
1649265250000|2022-04-06 17:14:10|1041.5|1039.5|1041.5|1039.3|1041.5|1039.8|1041.5|1039.3|0
1649265260000|2022-04-06 17:14:20|1041.3|1039|1041.3|1039.3|1041.5|1039.5|1041|1039|0
1649265270000|2022-04-06 17:14:30|1041|1039|1041.5|1039.8|1041.5|1039.8|1041|1039|2
1649265280000|2022-04-06 17:14:40|1041.3|1039.5|1041.8|1040|1041.8|1040|1041.3|1039.5|0
1649265290000|2022-04-06 17:14:50|1041.5|1039.8|1041.8|1040|1042|1040|1041.5|1039.8|0
1649265300000|2022-04-06 17:15:00|1041.5|1039.8|1041.3|1039.8|1041.8|1040|1041.3|1039.8|0
1649265310000|2022-04-06 17:15:10|1041.5|1039.5|1041.5|1039.5|1041.5|1039.8|1040.8|1039|0
1649265320000|2022-04-06 17:15:20|1041.3|1039.3|1041|1039|1041.3|1039.3|1041|1039|0
1649265330000|2022-04-06 17:15:30|1040.8|1039.3|1041|1039.3|1041.3|1039.3|1040.8|1039.3|0
1649265340000|2022-04-06 17:15:40|1041.3|1039|1040.8|1039|1041.3|1039.3|1040.8|1039|0
1649265350000|2022-04-06 17:15:50|1040.5|1038.8|1040.3|1038.3|1040.5|1038.8|1040|1038.3|0
1649265360000|2022-04-06 17:16:00|1040|1038|1040.8|1038.8|1040.8|1039|1039.8|1038|2
1649265370000|2022-04-06 17:16:10|1041|1039|1041|1038.8|1041|1039|1040.8|1038.8|0
1649265380000|2022-04-06 17:16:20|1040.8|1039|1040.8|1038.8|1041|1039|1040.8|1038.8|0
1649265390000|2022-04-06 17:16:30|1041|1038.5|1040.5|1038.5|1041|1038.8|1040.5|1038.3|0
1649265400000|2022-04-06 17:16:40|1040.3|1038.3|1040|1038|1040.3|1038.5|1040|1038|0
1649265410000|2022-04-06 17:16:50|1039.8|1038.3|1040|1038|1040|1038.3|1039.8|1038|0
1649265420000|2022-04-06 17:17:00|1039.8||1039.5||1039.8||1039.5||0
1649265430000|2022-04-06 17:17:10|1039.8|1037.8|1039.8|1037.8|1039.8|1038|1039.5|1037.8|0
1649265440000|2022-04-06 17:17:20|1039.5|1038|1040.5|1038.8|1040.5|1038.8|1039.5|1038|0
1649265450000|2022-04-06 17:17:30|1040.3|1038.5|1040.5|1038.8|1040.5|1039|1040.3|1038.5|0
1649265460000|2022-04-06 17:17:40|1041|1039|1041|1039|1041.3|1039|1040.8|1038.5|1
1649265470000|2022-04-06 17:17:50|1041.3|1038.8|1041.5|1039.3|1042|1040|1041.3|1038.8|0
1649265480000|2022-04-06 17:18:00|1041.3|1039|1040.8|1038.8|1041.3|1039|1040.8|1038.8|0
1649265490000|2022-04-06 17:18:10|1040.5|1038.5|1040.3|1038.5|1040.8|1038.8|1040.3|1038.3|0
1649265500000|2022-04-06 17:18:20|1040.5|1038.8|1040|1038.3|1040.8|1038.8|1040|1038|0
1649265510000|2022-04-06 17:18:30|1040.3|1038|1039|1037|1040.3|1038|1038.5|1036.5|1
1649265520000|2022-04-06 17:18:40|1038.8|1037.3|1039.3|1037.3|1039.8|1037.5|1038.8|1037.3|0
1649265530000|2022-04-06 17:18:50|1039|1037|1037.3|1035|1039.3|1037.3|1037|1035|0
1649265540000|2022-04-06 17:19:00|1037.5|1035.3|1038|1036|1038|1036|1037.3|1034.8|0
1649265550000|2022-04-06 17:19:10|1037.8|1035.5|1037|1034.8|1037.8|1035.8|1037|1034.8|0
1649265560000|2022-04-06 17:19:20|1037.3|1035|1037.3|1035|1037.3|1035.5|1037.3|1035|0
1649265570000|2022-04-06 17:19:30|1037|1034.8|1037.3|1034.8|1037.3|1035|1036.8|1034.5|0
1649265580000|2022-04-06 17:19:40|1037|1035|1036.3|1034.5|1037|1035|1036.3|1034.5|0
1649265590000|2022-04-06 17:19:50|1036.5|1034.8|1037|1034.8|1037|1035.3|1036.5|1034.8|0
1649265600000|2022-04-06 17:20:00|1037.3|1035.3|1037|1034.8|1037.8|1035.5|1036.8|1034.8|0
1649265610000|2022-04-06 17:20:10|1036.8|1034.5|1036.5|1034.5|1036.8|1034.5|1035.8|1033.8|5
1649265620000|2022-04-06 17:20:20|1035|1034.3|1035.5|1033.3|1035.8|1034.3|1035|1032.5|2
1649265630000|2022-04-06 17:20:30|1035.3|1033.5|1035.5|1033.5|1035.8|1033.8|1035|1033|0
1649265640000|2022-04-06 17:20:40|1035.3|1033|1036|1034|1036|1034|1035|1033|0
1649265650000|2022-04-06 17:20:50|1036.8|1033.8|1036.5|1034.5|1037|1035|1036.3|1033.8|22
1649265660000|2022-04-06 17:21:00|1036.3|1034.3|1036.3|1034.3|1036.5|1034.5|1036|1034|0
1649265670000|2022-04-06 17:21:10|1036.5|1034|1036.3|1034|1036.5|1034.5|1035.5|1033.8|0
1649265680000|2022-04-06 17:21:20|1036|1033.8|1036.5|1034.5|1036.5|1034.5|1036|1033.8|0
1649265690000|2022-04-06 17:21:30|1036.8|1034.8|1036.8|1034.8|1037|1035|1036.8|1034.5|0
1649265700000|2022-04-06 17:21:40|1037.3|1035|1037.3|1035.3|1037.5|1035.3|1037|1035|0
1649265710000|2022-04-06 17:21:50|1037.5|1035.5|1037.3|1035.3|1037.5|1035.5|1037.3|1035|0
1649265720000|2022-04-06 17:22:00|1036.8|1035|1036.5|1034.5|1036.8|1035|1036.3|1034.5|0
1649265730000|2022-04-06 17:22:10|1036|1034.3|1036.5|1034.3|1036.5|1034.5|1035.8|1034|0
1649265740000|2022-04-06 17:22:20|1036.3|1034.5|1036|1034|1036.5|1034.5|1036|1034|0
1649265750000|2022-04-06 17:22:30|1036.3|1034.3|1036.5|1034.5|1037|1035|1036.3|1034.3|0
1649265760000|2022-04-06 17:22:40|1036.3|1034.3|1036|1034.3|1036.5|1034.5|1036|1034.3|0
1649265770000|2022-04-06 17:22:50|1036.3|1034.5|1036.3|1034.3|1036.5|1034.5|1036|1034.3|0
1649265780000|2022-04-06 17:23:00|1036|1034.5|1035.5|1033.5|1036.3|1034.5|1035.5|1033.5|0
1649265790000|2022-04-06 17:23:10|1035.3|1033.8|1035.5|1033.5|1035.5|1033.8|1035.3|1033.3|0
1649265800000|2022-04-06 17:23:20|1035.3|1033.3|1035|1033|1035.5|1033.5|1035|1033|1
1649265810000|2022-04-06 17:23:30|1035.5|1033.5|1035.3|1033.5|1035.5|1033.5|1035|1033.5|0
1649265820000|2022-04-06 17:23:40|1035||1035||1036||1034.8||1
1649265830000|2022-04-06 17:23:50||1032.8||1032.8||1032.8||1032.8|1
1649265840000|2022-04-06 17:24:00|1034.8|1033|1035.3|1033.3|1035.3|1033.3|1034.8|1033|0
1649265850000|2022-04-06 17:24:10|1035.5|1033.5|1035.3|1033.5|1035.5|1033.8|1035.3|1033.3|0
1649265860000|2022-04-06 17:24:20|1036|1033.8|1035.5|1033.5|1036|1034|1035.3|1033.5|0
1649265870000|2022-04-06 17:24:30|1035.3|1033.3|1035.3|1033.3|1035.5|1033.8|1035.3|1033.3|0
1649265880000|2022-04-06 17:24:40|1035.5|1033.5|1035|1033.3|1035.5|1033.5|1035|1033.3|50
1649265890000|2022-04-06 17:24:50|1035.3|1033.5|1034.8|1033|1035.3|1033.5|1034.5|1032.8|0
1649265900000|2022-04-06 17:25:00|1035|1033.3|1035.8|1034|1035.8|1034|1034.8|1033.3|1
1649265910000|2022-04-06 17:25:10|1036.3|1035|1037.3|1035.5|1037.3|1035.5|1036|1035|9
1649265920000|2022-04-06 17:25:20|1037.5|1035.3|1037.5|1035.5|1037.5|1036|1037.5|1035.3|1
1649265930000|2022-04-06 17:25:30|1038|1035.8|1038.8|1036.5|1038.8|1036.8|1037.5|1035.8|16
1649265940000|2022-04-06 17:25:40|1038.5|1036.3|1038.5|1036.5|1038.5|1036.5|1038|1036|0
1649265950000|2022-04-06 17:25:50|1038.3|1036.3|1039|1037|1039|1037.3|1038.3|1036.3|0
1649265960000|2022-04-06 17:26:00|1038.8|1036.8|1039|1037|1039|1037|1038.5|1036.5|0
1649265970000|2022-04-06 17:26:10|1038.8|1036.8|1039|1037.3|1039|1037.3|1038.8|1036.5|0
1649265980000|2022-04-06 17:26:20|1039.3|1037|1039|1037|1039.3|1037|1038.8|1036.8|0
1649265990000|2022-04-06 17:26:30|1038.8|1036.8|1038.5|1036.8|1039|1036.8|1038.3|1036.5|1
1649266000000|2022-04-06 17:26:40|1038.8|1036.5|1038.3|1036.5|1038.8|1036.8|1038.3|1036.5|0
1649266010000|2022-04-06 17:26:50|1038.5|1036.3|1038.5|1036.8|1038.8|1036.8|1038.3|1036.3|0
1649266020000|2022-04-06 17:27:00|1038.3|1036.5|1037.3|1035.3|1038.3|1036.5|1037.3|1035.3|0
1649266030000|2022-04-06 17:27:10|1037.5|1035.5|1038|1036|1038|1036|1037.5|1035.5|0
1649266040000|2022-04-06 17:27:20|1037.8|1036.3|1037|1035.3|1038|1036.3|1036.8|1035|0
1649266050000|2022-04-06 17:27:30|1037.3|1035.8|1037.5|1035.8|1037.5|1035.8|1037.3|1035.8|0
1649266060000|2022-04-06 17:27:40|1037.3|1035.5|1037.3|1035.8|1037.8|1035.8|1037.3|1035.5|0
1649266070000|2022-04-06 17:27:50|1037|1035.3|1036.8|1035|1037|1035.3|1036.8|1034.8|0
1649266080000|2022-04-06 17:28:00|1036.5|1034.8|1037.3|1035.8|1037.3|1035.8|1036.5|1034.5|0
1649266090000|2022-04-06 17:28:10|1037|1035.3|1036.8|1035.3|1037.3|1035.5|1036.8|1035.3|0
1649266100000|2022-04-06 17:28:20|1037|1035.5|1036.8|1035.3|1037|1035.5|1036.8|1035.3|0
1649266110000|2022-04-06 17:28:30|1037|1035.5|1037|1035.3|1037|1035.5|1037|1035.3|0
1649266120000|2022-04-06 17:28:40|1037.3|1035.5|1037|1035.3|1037.3|1035.5|1036.8|1035.3|0
1649266130000|2022-04-06 17:28:50|1036.8|1035|1036.8|1035|1037|1035|1036.8|1035|0
1649266140000|2022-04-06 17:29:00|1036.5|1034.5|1036.3|1034.8|1036.5|1034.8|1036.3|1034.3|0
1649266150000|2022-04-06 17:29:10|1036|1034.5|1035.8|1034|1036|1034.5|1035.8|1034|0
1649266160000|2022-04-06 17:29:20|1036|1034.3|1036.3|1034.5|1036.3|1034.5|1036|1034.3|0
1649266170000|2022-04-06 17:29:30|1036.5|1034.8|1036.5|1034.5|1036.5|1034.8|1036.5|1034.5|0
1649266180000|2022-04-06 17:29:40|1036.3|1034.8|1036.8|1035|1037|1035.3|1036.3|1034.5|0
1649266190000|2022-04-06 17:29:50|1036.5|1035.3|1036.5|1034.8|1036.8|1035.3|1036.5|1034.5|2
1649266200000|2022-04-06 17:30:00|1036.8|1034.5|1037.5|1035.3|1037.8|1035.5|1036.8|1034.5|3
1649266210000|2022-04-06 17:30:10|1037.3|1035.5|1037.5|1035.5|1037.8|1035.8|1037|1035.5|1
1649266220000|2022-04-06 17:30:20|1037.8|1035.8|1038|1036|1038.3|1036.3|1037.8|1035.5|2
1649266230000|2022-04-06 17:30:30|1037.8|1035.8|1037.8|1035.8|1037.8|1036|1037.5|1035.5|0
1649266240000|2022-04-06 17:30:40|1037.5|1035.5|1037|1035|1037.5|1035.5|1037|1035|0
1649266250000|2022-04-06 17:30:50|1037.5|1035.3|1037.3|1035.3|1037.5|1035.5|1037.3|1035|1
1649266260000|2022-04-06 17:31:00|1036.8|1035|1036.5|1034.5|1037|1035.3|1036.5|1034.5|0
1649266270000|2022-04-06 17:31:10|1036.8|1034.8|1037|1035.3|1037|1035.3|1036.8|1034.5|0
1649266280000|2022-04-06 17:31:20|1037.3|1035|1037|1035|1037.3|1035.5|1037|1035|0
1649266290000|2022-04-06 17:31:30|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|1037|1035|0
1649266300000|2022-04-06 17:31:40|1037.5|1035.5|1037.3|1035.3|1037.5|1035.5|1037.3|1035.3|0
1649266310000|2022-04-06 17:31:50|1037.5|1035.5|1037.8|1035.8|1037.8|1036|1037.5|1035.5|0
1649266320000|2022-04-06 17:32:00|1038|1036|1038|1036|1038|1036.5|1037.5|1035.5|0
1649266330000|2022-04-06 17:32:10|1038.3|1036.3|1038|1036.3|1038.3|1036.5|1038|1036|0
1649266340000|2022-04-06 17:32:20|1037.8|1036|1037|1035.5|1037.8|1036.3|1037|1035.3|2
1649266350000|2022-04-06 17:32:30|1037.3|1035.8|1037.8|1035.8|1038|1036|1037.3|1035.8|0
1649266360000|2022-04-06 17:32:40|1038|1036|1038|1035.8|1038.3|1036.3|1037.8|1035.8|0
1649266370000|2022-04-06 17:32:50|1037.8|1036|1037.5|1035.5|1038|1036|1037.5|1035.5|0
1649266380000|2022-04-06 17:33:00|1037|1034.8|1037|1035|1037.5|1035.3|1037|1034.8|0
1649266390000|2022-04-06 17:33:10|1037.3|1035.3|1037.5|1035.8|1037.8|1035.8|1037.3|1035.3|0
1649266400000|2022-04-06 17:33:20|1037.8|1036|1038|1036|1038.3|1036.5|1037.8|1036|0
1649266410000|2022-04-06 17:33:30|1037.8|1035.8|1038|1036.5|1038|1036.5|1037.8|1035.8|0
1649266420000|2022-04-06 17:33:40||1036.3||1036.3||1036.3||1036.3|0
1649266430000|2022-04-06 17:33:50|1038.3|1036.5|1038|1036.3|1038.3|1036.5|1038|1036.3|0
1649266440000|2022-04-06 17:34:00|1038.3|1036.5|1038.3|1036.5|1038.8|1037|1038.3|1036.3|1
1649266450000|2022-04-06 17:34:10|1038.5|1036.8|1038.3|1036.5|1038.5|1036.8|1038.3|1036.5|0
1649266460000|2022-04-06 17:34:20|1038|1036.3|1038|1036.3|1038|1036.3|1037.8|1036.3|0
1649266470000|2022-04-06 17:34:30|1037.8|1036|1037.8|1036|1038|1036.3|1037.8|1036|0
1649266480000|2022-04-06 17:34:40||1036.3||1036||1036.3||1036|0
1649266490000|2022-04-06 17:34:50||1036.3||1036||1036.3||1036|0
1649266500000|2022-04-06 17:35:00|1038.3|1036.8|1038.8|1037|1039.3|1037.5|1038.3|1036.5|2
1649266510000|2022-04-06 17:35:10|1039|1036.8|1038.8|1037|1039|1037.3|1038.8|1036.8|0
1649266520000|2022-04-06 17:35:20|1038.5|1036.8|1038.3|1036.5|1038.8|1037|1038.3|1036.5|0
1649266530000|2022-04-06 17:35:30|1038.5|1036.8|1039.5|1037.8|1039.5|1037.8|1038.5|1036.8|0
1649266540000|2022-04-06 17:35:40|1039.8|1038|1039.8|1037.8|1039.8|1038|1039.3|1037.5|0
1649266550000|2022-04-06 17:35:50|1039.5|1037.5|1039.3|1037.5|1039.8|1037.5|1039.3|1037.5|0
1649266560000|2022-04-06 17:36:00|1039|1037.3|1038.8|1037|1039|1037.3|1038.8|1036.8|0
1649266570000|2022-04-06 17:36:10|1039|1037.3|1039|1037.3|1039|1037.3|1038.8|1037|0
1649266580000|2022-04-06 17:36:20|1039.3|1037.5|1039.5|1037.5|1039.5|1037.5|1039|1037.5|0
1649266590000|2022-04-06 17:36:30|1039|1037.3|1038.5|1036.8|1039|1037.3|1038|1036.3|0
1649266600000|2022-04-06 17:36:40|1038.8|1037|1038.5|1036.8|1039|1037|1038.5|1036.8|0
1649266610000|2022-04-06 17:36:50|1038.8||1038.5||1038.8||1038.5||0
1649266620000|2022-04-06 17:37:00|1038.3|1036.5|1038.3|1036.5|1038.5|1036.5|1038|1036.3|0
1649266630000|2022-04-06 17:37:10|1038|1036.3|1038.3|1036.5|1038.3|1036.5|1038|1036.3|0
1649266640000|2022-04-06 17:37:20|1038.5|1036.3|1039|1037.5|1039|1037.5|1038.3|1036.3|0
1649266650000|2022-04-06 17:37:30|1039.3|1037.3|1038.5|1036.5|1039.3|1037.3|1038.5|1036.5|0
1649266660000|2022-04-06 17:37:40|1038.3|1036.8|1039.5|1037.5|1039.5|1037.5|1038.3|1036.5|0
1649266670000|2022-04-06 17:37:50|1039.3|1037.8|1039|1037.3|1039.3|1037.8|1039|1037.3|0
1649266680000|2022-04-06 17:38:00|1039.3|1037.5|1039|1037.3|1039.3|1037.5|1039|1037.3|0
1649266690000|2022-04-06 17:38:10|1039.3|1037|1038.8|1037|1039.3|1037|1038.5|1036.8|0
1649266700000|2022-04-06 17:38:20|1039|1037.3|1039|1037.3|1039.3|1037.5|1039|1037.3|0
1649266710000|2022-04-06 17:38:30|1039.3|1037.5|1039|1037.3|1039.3|1037.5|1039|1037.3|0
1649266720000|2022-04-06 17:38:40|1038|1036.3|1038|1036|1038|1036.3|1037.5|1035.5|1
1649266730000|2022-04-06 17:38:50|1038.3|1036.5|1038|1036|1038.3|1036.5|1038|1036|0
1649266740000|2022-04-06 17:39:00|1038.3|1036.3|1038|1035.8|1038.3|1036.5|1038|1035.8|0
1649266750000|2022-04-06 17:39:10|1037.8|1035.5|1038|1035.8|1038|1036|1037.8|1035.5|0
1649266760000|2022-04-06 17:39:20|1038.5|1036|1038.5|1036.8|1038.8|1036.8|1038.5|1036|0
1649266770000|2022-04-06 17:39:30|1038.8|1036.5|1038|1036.3|1038.8|1036.5|1038|1036|0
1649266780000|2022-04-06 17:39:40|1038.3|1035.8|1038|1035.8|1038.3|1035.8|1037.8|1035.8|0
1649266790000|2022-04-06 17:39:50|1037.8|1036|1037.5|1035.5|1038|1036.3|1037.5|1035.5|0
1649266800000|2022-04-06 17:40:00|1037.8|1035.8|1037.8|1036|1037.8|1036|1037.5|1035.5|0
1649266810000|2022-04-06 17:40:10|1038|1035.8|1038.3|1036.5|1038.3|1036.5|1037.8|1035.5|0
1649266820000|2022-04-06 17:40:20|1038|1035.8|1036.5|1034.8|1038|1035.8|1036.5|1034.8|1
1649266830000|2022-04-06 17:40:30|1036.8|1034.5|1033.8|1031.5|1036.8|1034.5|1033|1031|7
1649266840000|2022-04-06 17:40:40|1033.5|1032|1031.8|1029.5|1034.5|1032.5|1031.5|1029.5|0
1649266850000|2022-04-06 17:40:50|1031.5|1029.3|1032.5|1030.5|1032.5|1030.5|1031.3|1029|0
1649266860000|2022-04-06 17:41:00|1033|1030.8|1033.8|1031.5|1033.8|1032|1032.3|1030.3|0
1649266870000|2022-04-06 17:41:10|1033.5|1031.3|1033.8|1031.8|1034|1032.3|1033.3|1031.3|0
1649266880000|2022-04-06 17:41:20|1033.3|1031.5|1033.5|1031.3|1034|1032|1033|1031|20
1649266890000|2022-04-06 17:41:30|1033.3|1030.8|1033|1030.8|1033.3|1031|1032.8|1030.8|0
1649266900000|2022-04-06 17:41:40|1032.8|1030.5|1032.8|1030.5|1032.8|1030.8|1032.3|1030.5|0
1649266910000|2022-04-06 17:41:50|1033.3|1031.3|1032.5|1030.5|1033.3|1031.3|1032.5|1030.5|19
1649266920000|2022-04-06 17:42:00|1033|1031|1033.5|1031.5|1033.8|1031.8|1033|1031|0
1649266930000|2022-04-06 17:42:10|1034.3|1031.8|1033.8|1031.8|1034.3|1032|1033.5|1031.3|0
1649266940000|2022-04-06 17:42:20|1034.3|1031.5|1034|1032|1034.3|1032.5|1034|1031.5|0
1649266950000|2022-04-06 17:42:30|1034.3|1031.8|1034|1032|1034.3|1032|1033.8|1031.8|0
1649266960000|2022-04-06 17:42:40|1033.8|1032.3|1033.5|1031.8|1034|1032.3|1033.3|1031.3|0
1649266970000|2022-04-06 17:42:50|1033.8|1031.5|1033.8|1031.5|1034|1031.5|1033.5|1031.5|2
1649266980000|2022-04-06 17:43:00|1034|1031.8|1032|1030|1034|1031.8|1032|1030|0
1649266990000|2022-04-06 17:43:10|1032.5|1029.8|1032.8|1030.8|1032.8|1030.8|1032.5|1029.8|0
1649267000000|2022-04-06 17:43:20|1032.5|1030.5|1031.8|1029.5|1032.5|1030.5|1031|1029|0
1649267010000|2022-04-06 17:43:30|1032|1029.8|1031|1029|1032|1030|1031|1028.8|0
1649267020000|2022-04-06 17:43:40|1031.8|1029.8|1031.8|1029.8|1032|1029.8|1031.8|1029.5|0
1649267030000|2022-04-06 17:43:50|1032|1030|1032.5|1030.3|1032.5|1030.5|1032|1030|0
1649267040000|2022-04-06 17:44:00|1032.3|1030.5|1032.5|1030.3|1032.5|1030.5|1031.8|1030|0
1649267050000|2022-04-06 17:44:10|1032.3|1030|1031.5|1029.5|1032.5|1030|1031|1029.3|2
1649267060000|2022-04-06 17:44:20|1031.3|1029.3|1030.3|1028.3|1031.8|1029.5|1030.3|1028.3|1
1649267070000|2022-04-06 17:44:30|1030|1028|1030.5|1028.5|1030.8|1028.8|1030|1027.8|2
1649267080000|2022-04-06 17:44:40|1030.3|1028.8|1029.5|1027.3|1030.3|1028.8|1029.5|1027.3|0
1649267090000|2022-04-06 17:44:50|1029.8|1027.8|1029.5|1027.3|1030|1027.8|1029|1026.8|0
1649267100000|2022-04-06 17:45:00|1029.8|1027.5|1029|1026.8|1029.8|1028|1028.8|1026.8|0
1649267110000|2022-04-06 17:45:10|1029.3|1027|1030|1028|1030.3|1028.3|1029.3|1027|0
1649267120000|2022-04-06 17:45:20|1030.3|1028.3|1030.3|1028.3|1030.5|1028.8|1030|1028|0
1649267130000|2022-04-06 17:45:30|1030.5|1028.5|1028.5|1026.5|1030.5|1028.5|1028.5|1026.5|0
1649267140000|2022-04-06 17:45:40|1028.8|1026.3|1027.8|1025.5|1028.8|1026.3|1027.8|1025.5|0
1649267150000|2022-04-06 17:45:50|1028|1025.8|1028.5|1026.3|1028.5|1026.5|1028|1025.8|0
1649267160000|2022-04-06 17:46:00|1029|1026.5|1029.3|1027|1029.5|1027.3|1029|1026.5|0
1649267170000|2022-04-06 17:46:10|1029|1026.8|1028|1026|1029|1027|1028|1026|0
1649267180000|2022-04-06 17:46:20|1028.5|1026.3|1028|1026|1029|1027|1028|1026|0
1649267190000|2022-04-06 17:46:30|1028.3|1025.8|1028.8|1026.5|1028.8|1026.5|1028|1025.8|0
1649267200000|2022-04-06 17:46:40|1029|1026.8|1029.5|1027.5|1029.8|1028|1028.5|1026.5|0
1649267210000|2022-04-06 17:46:50|1029.3|1027.3|1029.8|1027.8|1029.8|1028|1029.3|1027.3|0
1649267220000|2022-04-06 17:47:00|1030.3|1028|1029.5|1027.5|1030.3|1028.3|1029.5|1027.5|1
1649267230000|2022-04-06 17:47:10|1029.3|1027.3|1029.3|1027|1029.8|1027.8|1029|1026.8|0
1649267240000|2022-04-06 17:47:20|1029|1027.3|1030.8|1028.8|1031|1028.8|1029|1027|0
1649267250000|2022-04-06 17:47:30|1030.5|1028.5|1031.5|1029.3|1031.8|1029.8|1030.3|1028.3|0
1649267260000|2022-04-06 17:47:40|1031.3|1029|1032.8|1030.5|1032.8|1031|1031|1028.8|0
1649267270000|2022-04-06 17:47:50|1032.5|1030.8|1032.3|1030.3|1032.8|1030.8|1032|1030|0
1649267280000|2022-04-06 17:48:00|1032.5|1030.5|1033|1031|1033|1031|1032.5|1030.5|0
1649267290000|2022-04-06 17:48:10|1033.3|1031.3|1033.3|1031|1033.5|1031.5|1033|1031|0
1649267300000|2022-04-06 17:48:20|1033|1030.8|1032.8|1030.5|1033.3|1031.3|1032.5|1030.5|0
1649267310000|2022-04-06 17:48:30|1033|1030.8|1032.3|1030.5|1033.3|1031.3|1032|1029.8|0
1649267320000|2022-04-06 17:48:40|1032.5|1030.3|1032|1029.8|1032.5|1030.3|1031.8|1029.5|0
1649267330000|2022-04-06 17:48:50|1032.3|1030|1032|1029.8|1032.5|1030.3|1032|1029.8|0
1649267340000|2022-04-06 17:49:00|1031.8|1029.5|1031.5|1029.5|1032.5|1030.3|1031.5|1029.3|0
1649267350000|2022-04-06 17:49:10|1031.3|1029.3|1031.5|1029.5|1031.5|1029.5|1031|1028.8|0
1649267360000|2022-04-06 17:49:20|1031|1029|1030.5|1028.5|1031|1029|1030.5|1028.3|0
1649267370000|2022-04-06 17:49:30|1030.8|1028.8|1031.3|1029|1031.8|1029.5|1030.5|1028.8|0
1649267380000|2022-04-06 17:49:40|1031.8|1029.3|1031.3|1029.3|1031.8|1029.8|1031.3|1029|10
1649267390000|2022-04-06 17:49:50|1031.5|1029|1031.3|1029.3|1031.5|1029.3|1031.3|1029|0
1649267400000|2022-04-06 17:50:00|1031|1029|1032|1029.8|1032|1029.8|1031|1029|0
1649267410000|2022-04-06 17:50:10|1032.5|1030|1031.5|1029.5|1032.5|1030.3|1031.5|1029.5|0
1649267420000|2022-04-06 17:50:20|1032|1029.8|1031|1029|1032|1029.8|1031|1029|0
1649267430000|2022-04-06 17:50:30|1031.3|1029.3|1031.8|1029.8|1031.8|1029.8|1031.3|1029|0
1649267440000|2022-04-06 17:50:40|1032|1030|1032.3|1030.3|1032.5|1030.5|1032|1029.8|0
1649267450000|2022-04-06 17:50:50|1032.8|1030.5|1033.3|1031|1033.5|1031.5|1032.8|1030.5|3
1649267460000|2022-04-06 17:51:00|1033|1031.3|1033.3|1031.3|1033.3|1031.5|1033|1031|0
1649267470000|2022-04-06 17:51:10|1032.8|1030.5|1032.3|1030.5|1032.8|1030.5|1032.3|1030|0
1649267480000|2022-04-06 17:51:20||1030.3||1030.8||1030.8||1030.3|0
1649267490000|2022-04-06 17:51:30|1033|1031|1033.5|1031.5|1033.5|1031.5|1032.8|1030.8|1
1649267500000|2022-04-06 17:51:40|1033.3|1031.3|1033.8|1031.8|1033.8|1032|1033|1030.8|0
1649267510000|2022-04-06 17:51:50|1034|1032|1034|1032|1035|1033|1034|1032|0
1649267520000|2022-04-06 17:52:00|1034.3|1032.3|1033.5|1031.5|1034.3|1032.3|1033.5|1031.3|0
1649267530000|2022-04-06 17:52:10|1033.8|1031.8|1034.5|1032.5|1034.8|1032.8|1033.8|1031.8|1
1649267540000|2022-04-06 17:52:20|1034.8|1032.3|1034|1032.3|1034.8|1032.8|1033.5|1031.8|0
1649267550000|2022-04-06 17:52:30|1034.8|1033|1034.8|1033|1034.8|1033|1034.5|1032.8|0
1649267560000|2022-04-06 17:52:40|1035|1032.8|1035|1032.8|1035.5|1033.5|1034.8|1032.8|0
1649267570000|2022-04-06 17:52:50|1035.3|1033|1034.5|1032.5|1035.3|1033.3|1034.5|1032.3|0
1649267580000|2022-04-06 17:53:00|1034.3|1032.3|1034|1031.8|1034.3|1032.5|1034|1031.8|0
1649267590000|2022-04-06 17:53:10|1033.8|1031.5|1033.5|1031.5|1034|1032|1033.5|1031.5|0
1649267600000|2022-04-06 17:53:20|1033.8|1031.8|1034|1032|1034|1032|1033.8|1031.8|0
1649267610000|2022-04-06 17:53:30|1034.3|1032.3|1034.3|1032.3|1034.3|1032.5|1034.3|1032|0
1649267620000|2022-04-06 17:53:40|1034|1032|1034.3|1032.3|1034.3|1032.3|1034|1031.8|0
1649267630000|2022-04-06 17:53:50|1034|1032|1034.3|1032.5|1034.3|1032.5|1034|1032|0
1649267640000|2022-04-06 17:54:00|1034.5|1032.8|1034|1032|1034.5|1032.8|1034|1032|0
1649267650000|2022-04-06 17:54:10|1034.3|1032.3|1034.5|1032.5|1034.8|1032.5|1034.3|1032.3|0
1649267660000|2022-04-06 17:54:20|1034.3|1032|1034.5|1032.5|1034.5|1032.5|1034.3|1032|0
1649267670000|2022-04-06 17:54:30|1034.3|1032.3|1034|1032|1034.5|1032.5|1034|1032|0
1649267680000|2022-04-06 17:54:40|1033.8|1031.8|1033.3|1031.3|1034|1032|1033.3|1031.3|0
1649267690000|2022-04-06 17:54:50|1033|1031|1032.3|1030.3|1033|1031|1032.3|1030.3|0
1649267700000|2022-04-06 17:55:00|1032.5|1030|1030.8|1029|1032.5|1030|1030.8|1029|0
1649267710000|2022-04-06 17:55:10|1030.3|1028.3|1029.5|1027.5|1030.3|1028.3|1029.5|1027.5|6
1649267720000|2022-04-06 17:55:20|1029.3|1027.3|1028.5|1026.5|1029.3|1027.3|1028.3|1026.3|0
1649267730000|2022-04-06 17:55:30|1029|1026.8|1029.5|1027.5|1029.8|1027.8|1029|1026.8|5
1649267740000|2022-04-06 17:55:40|1029.3|1027.8|1029.5|1027.3|1029.8|1027.8|1029.3|1027.3|0
1649267750000|2022-04-06 17:55:50|1029.8|1027.5|1029.8|1027.8|1029.8|1027.8|1029.8|1027.5|0
1649267760000|2022-04-06 17:56:00|1029.5|1027.5|1030.5|1028.5|1030.5|1028.5|1029.3|1027.3|0
1649267770000|2022-04-06 17:56:10|1030.3|1028.8|1030.3|1028.3|1030.3|1028.8|1030|1028|0
1649267780000|2022-04-06 17:56:20||1028.5||1028.8||1028.8||1028.3|0
1649267790000|2022-04-06 17:56:30|1030.5|1029|1030.5|1029|1030.8|1029|1030.3|1028.5|0
1649267800000|2022-04-06 17:56:40|1030.3|1028.8|1031|1029|1031|1029|1030.3|1028.3|7
1649267810000|2022-04-06 17:56:50|1031.3|1029.3|1031|1029|1031.5|1029.5|1031|1029|0
1649267820000|2022-04-06 17:57:00|1031.3|1029.5|1030.8|1028.8|1031.3|1029.5|1030.8|1028.5|0
1649267830000|2022-04-06 17:57:10|1030.5|1028.5|1030.8|1028.8|1031|1028.8|1030.5|1028.5|0
1649267840000|2022-04-06 17:57:20|1031|1029.3|1031.8|1029.5|1031.8|1029.8|1031|1029|0
1649267850000|2022-04-06 17:57:30|1031.5|1029.8|1032.3|1030.3|1032.5|1030.5|1031.5|1029.5|0
1649267860000|2022-04-06 17:57:40|1031.8|1029.8|1031.5|1029.5|1031.8|1030|1031.5|1029.5|0
1649267870000|2022-04-06 17:57:50|1031.3|1029.8|1031.5|1029.8|1032|1030|1031.3|1029.8|0
1649267880000|2022-04-06 17:58:00|1031.8|1030|1032.5|1031|1032.5|1031|1031.8|1030|0
1649267890000|2022-04-06 17:58:10|1032.3|1030.5|1032|1030|1032.5|1030.5|1032|1030|0
1649267900000|2022-04-06 17:58:20|1031.8|1029.8|1032|1030|1032|1030|1031.8|1029.5|0
1649267910000|2022-04-06 17:58:30|1031.8|1029.8|1032|1029.8|1032|1030|1031.8|1029.8|0
1649267920000|2022-04-06 17:58:40|1031.8|1030|1031.8|1029.5|1031.8|1030|1031.5|1029.5|0
1649267930000|2022-04-06 17:58:50|1031.5|1029.3|1031.8|1030|1032|1030|1031.3|1029.3|0
1649267940000|2022-04-06 17:59:00|1032|1030.3|1031.8|1029.8|1032|1030.3|1031.8|1029.8|0
1649267950000|2022-04-06 17:59:10|1032|1029.5|1032.5|1030.5|1032.5|1031|1032|1029.5|0
1649267960000|2022-04-06 17:59:20|1032.3|1030.8|1032.8|1031|1032.8|1031|1032.3|1030.5|0
1649267970000|2022-04-06 17:59:30|1033|1030.5|1032.8|1031|1033|1031|1032.8|1030.5|0
1649267980000|2022-04-06 17:59:40|1032.5|1030.8|1033|1030.8|1033|1031|1032.5|1030.5|0
1649267990000|2022-04-06 17:59:50|1033.3|1031|1032.8|1031|1033.3|1031|1032.8|1030.8|0
1649268000000|2022-04-06 18:00:00|1032|1029.5|1029.3|1027|1032|1029.8|1029|1027|0
1649268010000|2022-04-06 18:00:10|1029.5|1027.3|1029.8|1027.8|1030|1028|1029.3|1027.3|0
1649268020000|2022-04-06 18:00:20|1029.5|1028|1030|1028|1030.5|1028.8|1029.5|1028|6
1649268030000|2022-04-06 18:00:30|1029.8|1027.8|1029.5|1027.8|1030|1028|1029.3|1027.3|2
1649268040000|2022-04-06 18:00:40|1030|1028|1029.3|1027.5|1030|1028.3|1029|1027.3|0
1649268050000|2022-04-06 18:00:50|1029.8|1027.8|1029.3|1027.5|1029.8|1027.8|1029.3|1027.3|0
1649268060000|2022-04-06 18:01:00|1029.8|1027.8|1030.8|1028.8|1031.5|1029.8|1029.5|1027.5|3
1649268070000|2022-04-06 18:01:10|1031.3|1029.3|1031.5|1029.5|1031.5|1029.5|1030.8|1029|4
1649268080000|2022-04-06 18:01:20|1032|1029.8|1031.8|1029.8|1032|1030|1031.8|1029.8|2
1649268090000|2022-04-06 18:01:30|1032|1030|1033|1031.3|1033.3|1031.3|1032|1030|1
1649268100000|2022-04-06 18:01:40|1033.3|1031.5|1033.3|1031.3|1033.3|1031.5|1032.8|1031|2
1649268110000|2022-04-06 18:01:50|1032.8|1031.5|1034|1032|1034|1032.3|1032.8|1031.5|0
1649268120000|2022-04-06 18:02:00|1034.3|1032.3|1035.5|1033.3|1035.5|1033.8|1034.3|1032.3|13
1649268130000|2022-04-06 18:02:10|1035.3|1033.5|1035.5|1033.5|1035.8|1034|1034.5|1032.5|2
1649268140000|2022-04-06 18:02:20|1035.3|1033.3|1037.8|1036|1037.8|1036|1035.3|1033.3|5
1649268150000|2022-04-06 18:02:30|1037.3|1035.5|1036.8|1035|1037.3|1035.5|1035.8|1034|0
1649268160000|2022-04-06 18:02:40|1036.5|1034.8|1036.8|1035|1037.3|1035.5|1036.5|1034.8|0
1649268170000|2022-04-06 18:02:50|1037|1034.8|1037.8|1036|1037.8|1036|1036.5|1034.8|0
1649268180000|2022-04-06 18:03:00|1037.5|1035.8|1036.8|1034.8|1037.8|1036|1036.8|1034.8|1
1649268190000|2022-04-06 18:03:10|1036.5|1034.5|1036.3|1034.5|1037.3|1035.3|1036.3|1034.5|4
1649268200000|2022-04-06 18:03:20|1036.8|1035.3|1037|1035.3|1037.3|1035.8|1036.3|1034.5|4
1649268210000|2022-04-06 18:03:30|1036.8|1035|1037.3|1035.5|1037.5|1035.8|1036.8|1035|0
1649268220000|2022-04-06 18:03:40|1037|1035.3|1035.8|1034|1037.3|1035.3|1035.3|1033.8|2
1649268230000|2022-04-06 18:03:50|1035.5|1033.8|1036.3|1034.8|1036.5|1035|1035.5|1033.8|0
1649268240000|2022-04-06 18:04:00|1036.8|1034.3|1038|1036|1038|1036|1036.5|1034.3|0
1649268250000|2022-04-06 18:04:10|1038.3|1036.3|1037|1035.3|1038.5|1036.5|1037|1035.3|28
1649268260000|2022-04-06 18:04:20|1038|1035.8|1037|1035|1038.8|1036.5|1036.3|1034.3|12
1649268270000|2022-04-06 18:04:30|1037.5|1035.3|1036.8|1034.8|1037.5|1035.5|1036.3|1034.5|1
1649268280000|2022-04-06 18:04:40|1036.5|1034.5|1037|1035.3|1037.3|1035.5|1036|1034.3|0
1649268290000|2022-04-06 18:04:50|1036.8|1035|1036.3|1034.3|1036.8|1035.3|1036.3|1034.3|1
1649268300000|2022-04-06 18:05:00|1037|1034.5|1037|1035|1037.3|1035.3|1036.3|1034.5|0
1649268310000|2022-04-06 18:05:10|1036.5|1034.8|1036|1034.3|1036.5|1034.8|1035.8|1034|0
1649268320000|2022-04-06 18:05:20|1035.8|1034|1034.8|1033|1036|1034|1034.8|1032.8|0
1649268330000|2022-04-06 18:05:30|1034.5|1032.5|1034.8|1032.5|1034.8|1032.8|1033.8|1032|0
1649268340000|2022-04-06 18:05:40|1034.5|1032.3|1034.3|1032|1034.5|1032.3|1034|1031.8|0
1649268350000|2022-04-06 18:05:50|1034|1031.8|1034.5|1032.3|1034.5|1032.5|1033.8|1031.8|0
1649268360000|2022-04-06 18:06:00|1034.3|1032|1035.8|1033.5|1035.8|1033.5|1034.3|1032|0
1649268370000|2022-04-06 18:06:10|1035.5|1033|1035.3|1033.3|1035.8|1033.3|1034.8|1033|0
1649268380000|2022-04-06 18:06:20|1035.5|1033.5|1035.8|1033.5|1036.3|1034|1035.5|1033.5|0
1649268390000|2022-04-06 18:06:30|1035.5|1033.3|1036|1033.8|1036|1033.8|1035.3|1033.3|0
1649268400000|2022-04-06 18:06:40|1035.8|1033.5|1035.8|1033.8|1036.8|1034.5|1035.5|1033.5|0
1649268410000|2022-04-06 18:06:50|1036|1034|1036|1034|1036.5|1034.3|1035.8|1033.8|0
1649268420000|2022-04-06 18:07:00|1035.8|1033.8|1036|1034|1036.8|1034.5|1035.8|1033.8|0
1649268430000|2022-04-06 18:07:10|1036.3|1033.8|1036|1034|1036.5|1034|1035.8|1033.8|0
1649268440000|2022-04-06 18:07:20|1035.8|1033.8|1035.3|1033.3|1036|1033.8|1035|1033|0
1649268450000|2022-04-06 18:07:30|1035.5|1033.5|1036.5|1034.3|1036.8|1034.5|1035|1033|1
1649268460000|2022-04-06 18:07:40|1036.3|1034|1037.3|1035|1037.3|1035.3|1036|1034|0
1649268470000|2022-04-06 18:07:50|1037|1034.8|1038.3|1036|1038.3|1036|1037|1034.8|0
1649268480000|2022-04-06 18:08:00|1038.5|1036.5|1037.3|1035.3|1038.5|1036.5|1037.3|1035|2
1649268490000|2022-04-06 18:08:10|1037|1035|1036.8|1034.5|1037.3|1035|1035.8|1033.5|0
1649268500000|2022-04-06 18:08:20|1036.5|1034.8|1036.3|1034.3|1036.5|1034.8|1036.3|1034|0
1649268510000|2022-04-06 18:08:30|1036|1034|1035.5|1033.8|1036|1034.3|1035.5|1033.5|0
1649268520000|2022-04-06 18:08:40|1035.3|1033.5|1035|1033|1035.8|1034|1035|1033|0
1649268530000|2022-04-06 18:08:50|1035.3|1033.3|1034.8|1032.5|1035.3|1033.3|1034.8|1032.5|0
1649268540000|2022-04-06 18:09:00|1034.5|1033|1035.5|1033.5|1035.8|1033.8|1034.5|1032.8|0
1649268550000|2022-04-06 18:09:10|1035.8|1033|1033.5|1031.5|1035.8|1033|1033.5|1031.5|0
1649268560000|2022-04-06 18:09:20|1033.8|1031|1032.5|1030.3|1033.8|1031.3|1032.5|1030.3|0
1649268570000|2022-04-06 18:09:30|1032.3|1030|1033.5|1031.5|1033.5|1031.5|1032.3|1030|0
1649268580000|2022-04-06 18:09:40|1033.8|1032.3|1033.3|1031.3|1034.3|1032.3|1033.3|1031.3|0
1649268590000|2022-04-06 18:09:50|1033.5|1031.5|1034.3|1032|1034.3|1032|1033.3|1031.3|0
1649268600000|2022-04-06 18:10:00|1034|1031.8|1034.3|1032|1034.5|1032.5|1033.8|1031.5|0
1649268610000|2022-04-06 18:10:10|1034.5|1032.3|1033.5|1031.5|1034.5|1032.5|1033.5|1031.5|0
1649268620000|2022-04-06 18:10:20|1033.8|1031.8|1034.8|1032.8|1035|1032.8|1033.5|1031.8|0
1649268630000|2022-04-06 18:10:30|1034.5|1032.3|1034.3|1032.3|1034.5|1032.8|1034|1032|0
1649268640000|2022-04-06 18:10:40|1034.5|1032.5|1034|1032.3|1034.5|1032.5|1033.5|1031.5|0
1649268650000|2022-04-06 18:10:50|1033.8|1032|1034.3|1032.3|1034.5|1032.5|1033.8|1031.8|0
1649268660000|2022-04-06 18:11:00|1034|1032|1034|1032|1034.3|1032.5|1034|1032|0
1649268670000|2022-04-06 18:11:10|1034.3|1032.3|1034.5|1032.5|1034.5|1032.5|1034.3|1032.3|0
1649268680000|2022-04-06 18:11:20|1034.8|1032.8|1035|1033|1035.3|1033.5|1034.8|1032.8|0
1649268690000|2022-04-06 18:11:30|1034.8|1032.8|1035.3|1033|1035.8|1033.5|1034.8|1032.8|0
1649268700000|2022-04-06 18:11:40|1035.5|1032.8|1034.3|1032.3|1035.5|1032.8|1034.3|1032|0
1649268710000|2022-04-06 18:11:50|1034.5|1032.5|1033.8|1031.8|1034.5|1032.5|1033.8|1031.8|0
1649268720000|2022-04-06 18:12:00|1033.3|1031|1032.8|1030.8|1033.3|1031.3|1032.3|1030.3|0
1649268730000|2022-04-06 18:12:10|1033|1031|1033|1031|1033|1031.3|1033|1031|0
1649268740000|2022-04-06 18:12:20|1032.8|1030.5|1033.5|1031.5|1033.5|1031.5|1032.5|1030.3|0
1649268750000|2022-04-06 18:12:30|1034.3|1032.3|1033.5|1031.5|1034.3|1032.3|1033.5|1031.5|0
1649268760000|2022-04-06 18:12:40|1033.8|1031.8|1034.3|1032.3|1034.3|1032.3|1033.8|1031.5|0
1649268770000|2022-04-06 18:12:50|1034.5|1032.5|1034.3|1032.3|1034.5|1032.5|1034|1031.8|0
1649268780000|2022-04-06 18:13:00|1034|1032|1033.3|1031|1034|1032|1033|1031|0
1649268790000|2022-04-06 18:13:10|1033|1030.8|1033.8|1031.8|1033.8|1031.8|1033|1030.8|0
1649268800000|2022-04-06 18:13:20|1033.5|1031.5|1033.5|1031.3|1033.5|1031.5|1033.5|1031.3|0
1649268810000|2022-04-06 18:13:30|1034|1031.5|1034|1032.3|1034|1032.3|1034|1031.5|0
1649268820000|2022-04-06 18:13:40|1034.3|1032.5|1034.5|1032.3|1034.5|1032.5|1034.3|1032|0
1649268830000|2022-04-06 18:13:50|1034.8|1032.5|1034.3|1032|1034.8|1032.5|1034|1031.8|0
1649268840000|2022-04-06 18:14:00|1034|1031.8|1034.3|1032.3|1034.3|1032.5|1033.8|1031.5|0
1649268850000|2022-04-06 18:14:10|1034|1032|1034.3|1032|1034.3|1032.3|1034|1031.8|0
1649268860000|2022-04-06 18:14:20|1033.8|1031.8|1034|1032|1034|1032|1033.8|1031.8|0
1649268870000|2022-04-06 18:14:30|1033.8|1031.8|1033|1031.3|1033.8|1032|1033|1030.8|0
1649268880000|2022-04-06 18:14:40|1032.8|1030.8|1032|1030.3|1032.8|1030.8|1032|1030.3|0
1649268890000|2022-04-06 18:14:50|1032.3|1030|1032.8|1030.8|1032.8|1030.8|1032|1030|0
1649268900000|2022-04-06 18:15:00|1032.5|1031|1032.8|1030.8|1033|1031|1032.3|1030|0
1649268910000|2022-04-06 18:15:10|1032.3|1030.5|1032.3|1029.8|1033|1030.8|1032.3|1029.8|0
1649268920000|2022-04-06 18:15:20|1032|1030|1032|1030.3|1032.3|1030.3|1031.8|1029.8|0
1649268930000|2022-04-06 18:15:30|1031.8|1029.8|1032.3|1030.3|1032.8|1030.8|1031.8|1029.8|0
1649268940000|2022-04-06 18:15:40|1032.5|1030.8|1032.5|1030.3|1033|1031|1032.5|1030.3|0
1649268950000|2022-04-06 18:15:50|1032.8|1030.5|1032.8|1030.8|1033|1031|1032.5|1030.3|0
1649268960000|2022-04-06 18:16:00|1033|1030.5|1033|1031|1033.8|1031.5|1033|1030.5|0
1649268970000|2022-04-06 18:16:10|1032.3|1030.8|1031.5|1029.3|1032.8|1031|1031.5|1029.3|0
1649268980000|2022-04-06 18:16:20|1031.3|1029|1031.3|1029.3|1031.5|1029.3|1031.3|1029|0
1649268990000|2022-04-06 18:16:30|1031.8|1029|1031.8|1029.8|1032.3|1030.3|1031.8|1029|0
1649269000000|2022-04-06 18:16:40|1032.3|1030|1033.3|1031|1033.3|1031|1032|1030|0
1649269010000|2022-04-06 18:16:50|1033.5|1031.5|1033.8|1031.5|1033.8|1031.5|1033|1030.8|0
1649269020000|2022-04-06 18:17:00|1033.5|1031.3|1033.3|1031.3|1033.5|1031.5|1033|1030.8|0
1649269030000|2022-04-06 18:17:10|1033.8|1031.5|1033.3|1031.3|1034|1032|1033|1031|0
1649269040000|2022-04-06 18:17:20|1033.5|1031.5|1032.8|1030.8|1033.5|1031.5|1032.8|1030.8|2
1649269050000|2022-04-06 18:17:30|1033|1031|1033|1030.8|1033|1031.3|1032.8|1030.8|0
1649269060000|2022-04-06 18:17:40|1032.8|1031|1033|1030.8|1033|1031|1032.8|1030.8|0
1649269070000|2022-04-06 18:17:50|1032.8|1031|1032.5|1030.5|1033|1031.3|1032.5|1030.5|0
1649269080000|2022-04-06 18:18:00|1032.3|1030.8|1032.5|1030.3|1032.8|1031|1032.3|1030|0
1649269090000|2022-04-06 18:18:10|1032.3|1030|1032.3|1030.3|1032.3|1030.3|1032|1029.8|0
1649269100000|2022-04-06 18:18:20|1032|1030|1032.3|1030.3|1032.3|1030.3|1032|1029.8|0
1649269110000|2022-04-06 18:18:30|1032.8|1031|1032.8|1030.5|1033|1031|1032.5|1030.5|0
1649269120000|2022-04-06 18:18:40|1033|1030.8|1033|1030.8|1033|1031.3|1032.8|1030.5|0
1649269130000|2022-04-06 18:18:50|1033.8|1031|1033.5|1031.3|1033.8|1031.5|1033.5|1030.8|0
1649269140000|2022-04-06 18:19:00|1033.8|1031.5|1033.8|1032|1033.8|1032|1033.5|1031.3|0
1649269150000|2022-04-06 18:19:10|1033.5|1031.8|1033.3|1031|1033.8|1031.8|1033.3|1031|0
1649269160000|2022-04-06 18:19:20|1033|1030.8|1032.8|1031|1033.3|1031|1032.3|1030.3|1
1649269170000|2022-04-06 18:19:30|1032.5|1030.8|1032|1030.3|1033|1031.3|1032|1030.3|0
1649269180000|2022-04-06 18:19:40|1031.8|1029.5|1032.3|1030.3|1032.3|1030.5|1031.5|1029.5|0
1649269190000|2022-04-06 18:19:50|1031.5|1029.8|1032.3|1030.5|1032.5|1030.5|1031.3|1029.8|0
1649269200000|2022-04-06 18:20:00|1032|1030.3|1032|1030.5|1032.5|1030.8|1032|1030.3|0
1649269210000|2022-04-06 18:20:10|1031.8|1030.3|1032|1030.3|1032.5|1030.5|1031.5|1029.8|0
1649269220000|2022-04-06 18:20:20|1032.3|1030.5|1031.8|1030|1032.3|1030.5|1031.8|1029.8|0
1649269230000|2022-04-06 18:20:30|1031.5|1030.3|1031.3|1029.5|1031.8|1030.3|1031.3|1029.5|0
1649269240000|2022-04-06 18:20:40|1031|1029.3|1031.3|1029.5|1031.5|1029.8|1031|1029.3|0
1649269250000|2022-04-06 18:20:50|1031|1029.8|1030|1028.3|1031.3|1029.8|1030|1028.3|0
1649269260000|2022-04-06 18:21:00|1030.5|1028.5|1030.3|1028.5|1030.5|1028.8|1029.8|1028.3|0
1649269270000|2022-04-06 18:21:10|1030.5|1028.8|1030.8|1029|1031|1029.3|1030.5|1028.5|0
1649269280000|2022-04-06 18:21:20|1031|1029.3|1031.3|1029.3|1031.5|1029.5|1030.8|1029.3|0
1649269290000|2022-04-06 18:21:30|1031|1029.5|1031|1029.3|1031.5|1029.8|1030.8|1029|0
1649269300000|2022-04-06 18:21:40|1031.3|1029|1030.8|1029|1031.5|1029.8|1030.8|1029|1
1649269310000|2022-04-06 18:21:50|1030.5|1028.8|1030.3|1028.5|1030.8|1028.8|1029.8|1028|0
1649269320000|2022-04-06 18:22:00|1030.5|1028.3|1030.3|1028.3|1030.5|1028.8|1030|1028.3|0
1649269330000|2022-04-06 18:22:10|1030|1027.5|1028|1026|1030|1027.5|1027.5|1026|3
1649269340000|2022-04-06 18:22:20|1028.3|1026.3|1029.8|1027.8|1029.8|1028|1028.3|1026.3|4
1649269350000|2022-04-06 18:22:30|1029.5|1027.5|1030|1028|1030.5|1028.3|1029.5|1027.5|4
1649269360000|2022-04-06 18:22:40|1029.5|1027.8|1029.5|1027.3|1030.3|1027.8|1029.5|1027.3|0
1649269370000|2022-04-06 18:22:50|1029|1027|1029.5|1027.5|1029.8|1027.5|1029|1027|0
1649269380000|2022-04-06 18:23:00|1029.8|1027.8|1030.5|1028.3|1030.5|1028.3|1029.8|1027.8|0
1649269390000|2022-04-06 18:23:10|1030.3|1028|1030.8|1028.3|1030.8|1028.3|1030|1027.5|0
1649269400000|2022-04-06 18:23:20|1030.5|1028.5|1030|1027.5|1030.8|1028.5|1029.8|1027.5|0
1649269410000|2022-04-06 18:23:30||1027.8||1027.5||1028||1027.5|0
1649269420000|2022-04-06 18:23:40|1030.3|1027.8|1028.8|1026.8|1030.3|1028|1028.8|1026.8|2
1649269430000|2022-04-06 18:23:50|1028.5|1026.3|1028.3|1026|1029|1026.5|1028|1026|0
1649269440000|2022-04-06 18:24:00|1028.5|1026.3|1029|1026.8|1029.3|1026.8|1028.3|1026|2
1649269450000|2022-04-06 18:24:10|1028.8|1026.5|1028.5|1026.3|1028.8|1026.8|1028.3|1026|0
1649269460000|2022-04-06 18:24:20|1028.3|1026.5|1029.5|1027.3|1029.8|1027.3|1028.3|1026.5|0
1649269470000|2022-04-06 18:24:30|1029|1027.5|1029.5|1027|1029.5|1027.5|1029|1027|0
1649269480000|2022-04-06 18:24:40|1029.3|1026.8|1028.5|1026.3|1029.3|1027.3|1028.5|1026.3|0
1649269490000|2022-04-06 18:24:50|1028.3|1026|1028.5|1026.3|1028.8|1026.5|1028|1026|0
1649269500000|2022-04-06 18:25:00|1028.8|1026.5|1028.8|1026.8|1029|1027|1028.5|1026.3|0
1649269510000|2022-04-06 18:25:10|1028.5|1026.5|1028.5|1026.5|1029.5|1027.8|1028.5|1026.5|1
1649269520000|2022-04-06 18:25:20|1028.3|1026.8|1028.3|1026.5|1028.5|1026.8|1028.3|1026.3|0
1649269530000|2022-04-06 18:25:30|1028.5|1026.8|1028|1026|1028.5|1027|1027.8|1026|0
1649269540000|2022-04-06 18:25:40|1028.3||1028.5||1028.5||1028||0
1649269550000|2022-04-06 18:25:50|1029|1026.8|1028.3|1026.3|1029|1027.3|1028.3|1026.3|0
1649269560000|2022-04-06 18:26:00|1028|1026|1028.3|1026.5|1028.3|1026.5|1028|1026|0
1649269570000|2022-04-06 18:26:10|1028.5|1026.8|1029.8|1028|1029.8|1028|1028.5|1026.8|2
1649269580000|2022-04-06 18:26:20|1030|1028.3|1029.5|1027.5|1030|1028.3|1029|1027|1
1649269590000|2022-04-06 18:26:30|1029.8|1027.8|1030.3|1028.3|1030.5|1028.3|1029.8|1027.8|0
1649269600000|2022-04-06 18:26:40|1030|1028|1030.3|1027.8|1030.5|1028|1029.8|1027.8|0
1649269610000|2022-04-06 18:26:50|1030.5|1028|1031|1028.5|1031.3|1029|1030|1027.8|0
1649269620000|2022-04-06 18:27:00|1030.8|1029|1032|1030|1032.3|1030.3|1030.8|1029|0
1649269630000|2022-04-06 18:27:10|1032.5|1030.3|1031.5|1029.3|1033|1031|1031.5|1029.3|1
1649269640000|2022-04-06 18:27:20|1031|1028.8|1031|1029|1031.8|1029.8|1030|1027.8|1
1649269650000|2022-04-06 18:27:30|1030.8|1028.8|1028.3|1025.8|1030.8|1028.8|1027|1024.8|1
1649269660000|2022-04-06 18:27:40|1028|1025.5|1029.3|1027|1029.3|1027|1028|1025.5|0
1649269670000|2022-04-06 18:27:50|1029.5|1027.8|1030.5|1028.5|1031.3|1029.3|1029.5|1027.5|0
1649269680000|2022-04-06 18:28:00|1030.3|1028|1030.8|1028.3|1031|1028.3|1029.5|1027|2
1649269690000|2022-04-06 18:28:10|1031.5|1028.5|1032.8|1030.3|1034.3|1031.8|1031.3|1028.5|2
1649269700000|2022-04-06 18:28:20|1032.5|1030.5|1032.5|1030|1033.3|1031|1032|1029.5|2
1649269710000|2022-04-06 18:28:30|1032.3|1029.8|1033.3|1031.3|1033.3|1031.3|1031.3|1029.5|3
1649269720000|2022-04-06 18:28:40|1033|1030.5|1033.5|1031.3|1033.5|1031.3|1032.8|1030|2
1649269730000|2022-04-06 18:28:50|1033.8|1031|1033.8|1031.8|1034|1031.8|1033.5|1031|2
1649269740000|2022-04-06 18:29:00|1033.5|1031.5|1033|1030.5|1033.8|1031.5|1032.8|1030.5|2
1649269750000|2022-04-06 18:29:10|1032.8|1030.8|1031.3|1028.8|1032.8|1030.8|1031.3|1028.8|2
1649269760000|2022-04-06 18:29:20|1031.5|1029|1031.5|1029.3|1031.8|1029.3|1030.8|1028.8|2
1649269770000|2022-04-06 18:29:30|1031.3|1029|1031.5|1029.5|1031.5|1029.5|1031.3|1029|2
1649269780000|2022-04-06 18:29:40|1032.3|1029.8|1032.8|1030.5|1032.8|1030.5|1032|1029.5|3
1649269790000|2022-04-06 18:29:50|1032.5|1029|1030.8|1028.8|1032.8|1029.5|1030|1028|206
1649269800000|2022-04-06 18:30:00|1031|1029|1031.3|1029|1031.3|1029|1030.5|1028.5|3
1649269810000|2022-04-06 18:30:10|1031|1029.3|1031.3|1029.5|1032.3|1030.3|1031|1029.3|13
1649269820000|2022-04-06 18:30:20|1031.5|1029.8|1031.8|1029.8|1031.8|1029.8|1031|1029.5|2
1649269830000|2022-04-06 18:30:30|1032.3|1030|1033.5|1030.8|1033.5|1030.8|1032.3|1029.8|0
1649269840000|2022-04-06 18:30:40|1033.3|1031|1033.5|1031.5|1033.8|1031.8|1033|1030.8|5
1649269850000|2022-04-06 18:30:50|1033.3|1031|1032.5|1030.5|1033.3|1031.3|1032.5|1030.3|1
1649269860000|2022-04-06 18:31:00|1032.3|1030.8|1032.5|1030.8|1032.8|1030.8|1032|1030.3|0
1649269870000|2022-04-06 18:31:10|1032.3|1030.3|1031.5|1029.8|1032.5|1030.3|1031.5|1029.8|1
1649269880000|2022-04-06 18:31:20|1031.8|1030|1032|1030.3|1032.3|1030.5|1031.8|1029.8|3
1649269890000|2022-04-06 18:31:30|1032.3|1030.5|1031.8|1029.8|1032.3|1030.5|1031.8|1029.8|1
1649269900000|2022-04-06 18:31:40|1032|1030|1032.3|1030|1032.3|1030|1032|1030|0
1649269910000|2022-04-06 18:31:50|1032|1030.3|1032|1030|1032.3|1030.5|1031.5|1030|0
1649269920000|2022-04-06 18:32:00|1031.8|1029.8|1031|1029|1031.8|1029.8|1031|1029|0
1649269930000|2022-04-06 18:32:10|1030.8|1029.3|1031.3|1029.5|1031.3|1029.5|1030.8|1029|0
1649269940000|2022-04-06 18:32:20|1031.5|1029.8|1031.3|1029|1031.5|1029.8|1031|1029|0
1649269950000|2022-04-06 18:32:30|1031|1029.3|1031.3|1029|1031.5|1029.3|1031|1029|0
1649269960000|2022-04-06 18:32:40|1031.5|1028.5|1031|1028.5|1031.5|1028.5|1031|1028.5|5
1649269970000|2022-04-06 18:32:50|1030.8|1028.3|1031.3|1029|1031.3|1029.3|1030.5|1028.3|0
1649269980000|2022-04-06 18:33:00|1031.5|1029.3|1031|1028.5|1031.5|1029.8|1030.3|1028.3|1
1649269990000|2022-04-06 18:33:10|1030.3|1028.3|1031.3|1028.8|1031.3|1029|1029.8|1028|3
1649270000000|2022-04-06 18:33:20|1031|1029.3|1030.8|1028.3|1031.5|1029.5|1030.8|1028.3|0
1649270010000|2022-04-06 18:33:30|1031.3|1028.5|1031|1028.8|1031.3|1028.8|1030|1028.3|2
1649270020000|2022-04-06 18:33:40|1030.8|1028.5|1031.5|1029.5|1031.5|1029.8|1030.8|1028.3|1
1649270030000|2022-04-06 18:33:50|1031.3|1029.3|1030.8|1028.5|1031.3|1029.8|1030.8|1028.5|4
1649270040000|2022-04-06 18:34:00|1031.8|1028.3|1032|1029.3|1032.3|1029.5|1031.5|1028.3|2
1649270050000|2022-04-06 18:34:10|1032.3|1029.5|1032.3|1029.5|1032.3|1029.5|1032|1029.3|0
1649270060000|2022-04-06 18:34:20|1033|1029.8|1032.5|1030.3|1033|1030.3|1032.5|1029.8|0
1649270070000|2022-04-06 18:34:30|1032.8|1029.8|1032|1029.5|1032.8|1029.8|1031.5|1028.8|0
1649270080000|2022-04-06 18:34:40|1031.8|1029.3|1032|1029.5|1032.3|1029.8|1031.8|1029.3|0
1649270090000|2022-04-06 18:34:50|1031.8|1029.3|1032.3|1029.5|1032.8|1030|1031.8|1029.3|0
1649270100000|2022-04-06 18:35:00|1032.5|1029.8|1032.3|1029.5|1032.5|1030|1031.8|1029.5|0
1649270110000|2022-04-06 18:35:10|1032|1029.8|1032|1029.5|1032.3|1029.8|1031.8|1029.5|0
1649270120000|2022-04-06 18:35:20|1032.3|1029.3|1031.3|1028.8|1032.3|1029.5|1031|1028.5|0
1649270130000|2022-04-06 18:35:30|1031.5|1029|1031.5|1028.8|1031.5|1029|1031.5|1028.5|0
1649270140000|2022-04-06 18:35:40|1031.3|1029|1031.3|1029.3|1031.3|1029.3|1031.3|1029|0
1649270150000|2022-04-06 18:35:50|1031.5||1031.3||1031.5||1031.3||0
1649270160000|2022-04-06 18:36:00|1031.8|1028.8|1031.5|1029|1031.8|1029.3|1031.3|1028.8|3
1649270170000|2022-04-06 18:36:10|1032|1029.3|1031.8|1029.5|1032.3|1030.5|1031.3|1029|9
1649270180000|2022-04-06 18:36:20|1031.5|1029|1032.3|1029.8|1032.3|1029.8|1031.5|1029|4
1649270190000|2022-04-06 18:36:30|1032|1029.5|1032.3|1029.8|1032.3|1029.8|1031.8|1029.5|0
1649270200000|2022-04-06 18:36:40|1032|1030|1031|1029.3|1032.3|1030|1031|1029.3|2
1649270210000|2022-04-06 18:36:50|1031.3|1028.8|1030|1027.8|1031.3|1028.8|1030|1027.8|0
1649270220000|2022-04-06 18:37:00|1030.3|1028|1030|1027.8|1030.5|1028.5|1029.8|1027.8|0
1649270230000|2022-04-06 18:37:10|1029.8|1028|1030.3|1027.8|1030.3|1028|1029.8|1027.8|0
1649270240000|2022-04-06 18:37:20|1030|1028|1029.8|1027.8|1030|1028|1029.8|1027.8|0
1649270250000|2022-04-06 18:37:30|1030|1027.5|1029.8|1027.8|1030.5|1027.8|1029.8|1027.5|0
1649270260000|2022-04-06 18:37:40|1030|1027.5|1030|1027.8|1030.3|1028|1029.8|1027.5|0
1649270270000|2022-04-06 18:37:50|1029.8|1027.5|1029.8|1027.5|1029.8|1027.8|1029.8|1027.5|0
1649270280000|2022-04-06 18:38:00|1030|1027.8|1030|1027.3|1030|1027.8|1029.8|1027.3|1
1649270290000|2022-04-06 18:38:10|1029.8|1027.5|1030|1027.8|1030.3|1027.8|1029.8|1027.5|0
1649270300000|2022-04-06 18:38:20|1030.3|1027.5|1029|1026.5|1030.3|1027.8|1028.8|1026.3|0
1649270310000|2022-04-06 18:38:30|1028.8|1026.3|1029|1026.3|1029|1026.8|1028.8|1026.3|0
1649270320000|2022-04-06 18:38:40|1028.8|1026.5|1028.8|1026.3|1029|1026.5|1028.8|1026.3|0
1649270330000|2022-04-06 18:38:50|1028|1025.8|1027.3|1025.3|1028|1026|1027.3|1025.3|0
1649270340000|2022-04-06 18:39:00|1027.5|1025.5|1028|1025.5|1028|1025.5|1027.3|1025.3|0
1649270350000|2022-04-06 18:39:10|1027.8|1025.3|1028|1025.5|1028.3|1025.5|1027.8|1025.3|0
1649270360000|2022-04-06 18:39:20|1028.3|1026.3|1028.5|1026.3|1028.8|1026.3|1028|1026.3|0
1649270370000|2022-04-06 18:39:30|1028.8|1026.5|1029|1026.5|1029.3|1026.8|1028.5|1026.5|0
1649270380000|2022-04-06 18:39:40|1028.8|1026.3|1029|1026.8|1029.5|1026.8|1028.8|1026.3|0
1649270390000|2022-04-06 18:39:50|1029.5|1027.3|1029.5|1027.3|1029.8|1027.3|1029|1027|0
1649270400000|2022-04-06 18:40:00|1029.8|1027.5|1029.8|1027.5|1030|1027.8|1029.3|1027|0
1649270410000|2022-04-06 18:40:10|1030|1027.3|1028.8|1027|1030|1028|1028.8|1026.8|0
1649270420000|2022-04-06 18:40:20|1029|1026.8|1029|1026.8|1029|1026.8|1028.3|1026|0
1649270430000|2022-04-06 18:40:30|1028.8|1026.5|1028.8|1026.5|1029.3|1026.5|1028|1025.8|0
1649270440000|2022-04-06 18:40:40|1029.3|1026.8|1029.3|1027|1029.5|1027.3|1029.3|1026.8|0
1649270450000|2022-04-06 18:40:50|1029.5|1027.3|1030|1027.8|1030.5|1028.3|1029.5|1027.3|0
1649270460000|2022-04-06 18:41:00|1030.3|1028|1030.3|1028|1030.3|1028|1030|1027.8|0
1649270470000|2022-04-06 18:41:10|1030|1027.8|1030.3|1027.8|1030.3|1027.8|1030|1027.8|0
1649270480000|2022-04-06 18:41:20|1030|1028|1030.5|1028.3|1031|1028.5|1030|1028|0
1649270490000|2022-04-06 18:41:30|1030.8|1028|1030.3|1027.8|1030.8|1028|1030.3|1027.8|0
1649270500000|2022-04-06 18:41:40|1030.5|1028|1030.8|1028.3|1030.8|1028.3|1030.3|1027.8|0
1649270510000|2022-04-06 18:41:50|1031|1028.5|1030.5|1028.3|1031|1028.5|1030.3|1028|0
1649270520000|2022-04-06 18:42:00|1030.8|1028|1031.3|1029|1031.8|1029|1030.8|1028|0
1649270530000|2022-04-06 18:42:10|1031.5|1028.8|1031.3|1029|1031.5|1029|1031.3|1028.8|0
1649270540000|2022-04-06 18:42:20|1031.5|1028.8|1031.8|1029|1031.8|1029|1031.3|1028.8|0
1649270550000|2022-04-06 18:42:30||1029.5||1029.5||1029.5||1029.5|0
1649270560000|2022-04-06 18:42:40|1032|1029.8|1031.5|1029|1032|1029.8|1031.5|1029|0
1649270570000|2022-04-06 18:42:50|1031.8|1029.3|1031.8|1029.3|1031.8|1029.3|1031.5|1029|0
1649270580000|2022-04-06 18:43:00|1031.5|1028.8|1031.3|1028.8|1031.8|1028.8|1031.3|1028.8|0
1649270590000|2022-04-06 18:43:10|1031.5||1031.5||1031.5||1031.3||0
1649270600000|2022-04-06 18:43:20|1031.8|1029|1031.8|1029.5|1031.8|1029.5|1031.8|1029|0
1649270610000|2022-04-06 18:43:30|1031.5|1029.3|1031.8|1029.5|1031.8|1029.5|1031.5|1029.3|0
1649270620000|2022-04-06 18:43:40|1032|1029.8|1031.5|1029|1032|1029.8|1031.5|1029|0
1649270630000|2022-04-06 18:43:50|1032|1029.5|1032.5|1029.5|1032.5|1029.8|1031.5|1029|0
1649270640000|2022-04-06 18:44:00|1032.3|1029.8|1031.5|1029.8|1032.8|1030|1031.5|1029.5|0
1649270650000|2022-04-06 18:44:10|1032.3|1030|1032.5|1030|1032.5|1030|1032|1030|5
1649270660000|2022-04-06 18:44:20|1032.3|1030.3|1032.5|1030|1032.8|1030.3|1032.3|1030|0
1649270670000|2022-04-06 18:44:30|1032.3|1030.3|1032.8|1030|1032.8|1030.3|1032.3|1030|0
1649270680000|2022-04-06 18:44:40|1032.5||1032.5||1032.5||1032.5||0
1649270690000|2022-04-06 18:44:50|1032.8||1032.5||1032.8||1032.5||0
1649270700000|2022-04-06 18:45:00|1032.8||1032.8||1032.8||1032.3||0
1649270710000|2022-04-06 18:45:10|1032.5|1030.3|1032.5|1030|1032.8|1030.3|1032.5|1030|0
1649270720000|2022-04-06 18:45:20|1032.3|1030.3|1032.3|1029.8|1032.5|1030.3|1032.3|1029.8|0
1649270730000|2022-04-06 18:45:30|1032|1029.3|1032.5|1030.3|1032.5|1030.3|1031.8|1029.3|0
1649270740000|2022-04-06 18:45:40|1032.3|1030|1032.3|1030|1032.8|1030|1032.3|1030|0
1649270750000|2022-04-06 18:45:50|1032.5|1030.3|1033.3|1030|1033.5|1030.3|1032.3|1030|0
1649270760000|2022-04-06 18:46:00|1033|1030.3|1033.5|1031.5|1033.5|1031.5|1033|1030.3|1
1649270770000|2022-04-06 18:46:10|1033.3|1031.3|1034|1031.3|1034|1031.5|1033.3|1031|10
1649270780000|2022-04-06 18:46:20|1033.8|1031|1033.5|1031|1033.8|1031.3|1033.5|1031|6
1649270790000|2022-04-06 18:46:30|1033.8|1030.8|1032.8|1030.5|1033.8|1030.8|1032.8|1030.5|0
1649270800000|2022-04-06 18:46:40|1032.5|1030.3|1033.8|1031|1034|1031.3|1032.5|1030.3|0
1649270810000|2022-04-06 18:46:50|1033.5|1031.3|1033.8|1031|1033.8|1031.3|1033.5|1031|5
1649270820000|2022-04-06 18:47:00|1033.5|1030.8|1033.3|1031|1033.5|1031|1033.3|1030.8|0
1649270830000|2022-04-06 18:47:10|1033.5|1030.8|1033.8|1031|1033.8|1031|1033.3|1030.8|0
1649270840000|2022-04-06 18:47:20|1033.5||1033.8||1033.8||1033.5||0
1649270850000|2022-04-06 18:47:30|1034|1031.5|1034|1031.5|1034.3|1031.8|1033.8|1031.5|0
1649270860000|2022-04-06 18:47:40|1034.3|1031.8|1034.3|1031.8|1034.3|1031.8|1034|1031.8|0
1649270870000|2022-04-06 18:47:50||1032||1031.8||1032||1031.8|0
1649270880000|2022-04-06 18:48:00|1034|1031.5|1034|1031.5|1034.3|1031.8|1034|1031.5|0
1649270890000|2022-04-06 18:48:10|1034.3||1034.3||1034.3||1034.3||0
1649270900000|2022-04-06 18:48:20|1034|1031.8|1034.5|1032|1034.8|1032|1034|1031.5|0
1649270910000|2022-04-06 18:48:30|1034.8|1032.5|1034.8|1032.5|1035|1032.5|1034.5|1032.3|0
1649270920000|2022-04-06 18:48:40|1034.5|1032.3|1034.5|1032|1034.5|1032.5|1034.5|1032|0
1649270930000|2022-04-06 18:48:50|1034.8|1032.3|1034.5|1032.3|1034.8|1032.3|1034.5|1032.3|0
1649270940000|2022-04-06 18:49:00|1034.8|1032|1034.8|1032.3|1034.8|1032.3|1034.5|1032|0
1649270950000|2022-04-06 18:49:10|1034.5|1032|1034.8|1032.3|1034.8|1032.3|1034.5|1032|0
1649270960000|2022-04-06 18:49:20|1034.5|1032|1034.5|1032|1034.8|1032.3|1034.5|1032|0
1649270970000|2022-04-06 18:49:30|1034.3|1032.3|1034.5|1032|1034.8|1032.3|1034.3|1032|0
1649270980000|2022-04-06 18:49:40|1034.3|1032.3|1034.3|1032|1034.5|1032.3|1034.3|1032|0
1649270990000|2022-04-06 18:49:50|1034.5|1032.3|1035|1033|1035|1033|1034.5|1032.3|0
1649271000000|2022-04-06 18:50:00|1035.5|1033.3|1035.8|1033.5|1036.3|1034|1035.3|1033|0
1649271010000|2022-04-06 18:50:10|1035.3|1033|1035.3|1033|1035.3|1033.8|1035|1032.8|1
1649271020000|2022-04-06 18:50:20||1032.8||1033||1033||1032.8|0
1649271030000|2022-04-06 18:50:30|1035.5|1033.3|1035.8|1033.3|1035.8|1033.3|1035.5|1033.3|0
1649271040000|2022-04-06 18:50:40|1036.3|1033.8|1036|1033.5|1036.3|1034|1035.8|1033.5|0
1649271050000|2022-04-06 18:50:50|1036.3|1033.8|1035.5|1033.3|1036.3|1033.8|1035.5|1033.3|0
1649271060000|2022-04-06 18:51:00|1035.3|1032.8|1035.3|1033|1035.5|1033|1035.3|1032.8|0
1649271070000|2022-04-06 18:51:10|1035.5|1033.3|1035.5|1033.3|1035.5|1033.3|1035.5|1033.3|0
1649271090000|2022-04-06 18:51:30|1036|1034|1036|1034|1036.3|1034.3|1036|1034|1
1649271110000|2022-04-06 18:51:50|1035.8||1036||1036||1035.8||1
1649271120000|2022-04-06 18:52:00|1036.5|1034.3|1036.3|1034.3|1036.5|1034.3|1036|1034|0
1649271130000|2022-04-06 18:52:10|1037.3|1035.3|1037.3|1035|1037.8|1035.8|1037.3|1035|4
1649271140000|2022-04-06 18:52:20|1037.8|1035.3|1037|1034.8|1037.8|1035.5|1037|1034.8|2
1649271150000|2022-04-06 18:52:30|1037.3|1034.5|1037|1035|1037.3|1035|1036.8|1034.5|0
1649271160000|2022-04-06 18:52:40|1037.3|1034.5|1037.3|1035|1037.3|1035|1037|1034.5|0
1649271170000|2022-04-06 18:52:50|1037|1034.8|1037.3|1035.5|1037.5|1035.5|1037|1034.8|0
1649271180000|2022-04-06 18:53:00|1037|1035.3|1037|1035|1037|1035.3|1037|1034.8|0
1649271190000|2022-04-06 18:53:10|1036.8|1034.8|1037|1035.3|1037|1035.3|1036.5|1034.8|0
1649271200000|2022-04-06 18:53:20|1037.3|1035|1037.3|1035.3|1037.5|1035.5|1037|1035|8
1649271210000|2022-04-06 18:53:30|1037.5|1035.5|1037|1035.5|1037.5|1035.5|1037|1035.3|0
1649271220000|2022-04-06 18:53:40|1036.5|1034.8|1036.3|1034.3|1036.5|1034.8|1036|1034.3|1
1649271230000|2022-04-06 18:53:50|1036|1034.5|1036.5|1034.5|1036.8|1034.5|1036|1034.3|1
1649271240000|2022-04-06 18:54:00|1036.8|1034.8|1037.3|1035.3|1037.3|1035.3|1036.5|1034.8|0
1649271250000|2022-04-06 18:54:10|1037|1035|1037|1035.3|1037|1035.5|1037|1035|0
1649271260000|2022-04-06 18:54:20|1037.5|1035|1037.5|1035.3|1037.8|1035.5|1037.5|1035|0
1649271270000|2022-04-06 18:54:30|1037.8|1035.5|1037.5|1035.5|1037.8|1035.8|1037.5|1035.5|0
1649271300000|2022-04-06 18:55:00|1037|1034.5|1036.5|1034.5|1037|1034.5|1036.5|1034.5|1
1649271310000|2022-04-06 18:55:10|1036.3||1036.3||1036.5||1036.3||0
1649271320000|2022-04-06 18:55:20|1036.5|1034.3|1035.8|1034.3|1036.5|1034.3|1035.8|1034.3|1
1649271330000|2022-04-06 18:55:30|1036.3|1034|1036.3|1034|1036.5|1034|1036.3|1034|1
1649271340000|2022-04-06 18:55:40|1036.5|1034.3|1036.3|1034|1036.5|1034.3|1036.3|1034|0
1649271350000|2022-04-06 18:55:50|1036.5|1034.3|1036.3|1034|1036.5|1034.3|1036.3|1034|0
1649271360000|2022-04-06 18:56:00|1036.5|1034.3|1036.3|1034.3|1036.5|1034.3|1036.3|1034|0
1649271370000|2022-04-06 18:56:10|1036.5|1034|1036.3|1034|1036.5|1034.3|1036.3|1034|0
1649271380000|2022-04-06 18:56:20|1036.5|1034.3|1037.8|1035.8|1037.8|1035.8|1036.5|1034.3|0
1649271390000|2022-04-06 18:56:30|1038.5|1036|1039.8|1037|1039.8|1037|1038.3|1036|0
1649271400000|2022-04-06 18:56:40|1039.5|1036.8|1039.8|1037.8|1040.8|1038.3|1039.5|1036.8|0
1649271410000|2022-04-06 18:56:50|1040.3|1038.3|1040.5|1038.3|1041|1038.5|1039.8|1037.8|10
1649271420000|2022-04-06 18:57:00|1041|1038.5|1041|1038.8|1041|1038.8|1039.8|1038|4
1649271430000|2022-04-06 18:57:10|1040.5|1038.5|1040.5|1038.5|1041|1038.8|1040.5|1038.3|0
1649271440000|2022-04-06 18:57:20|1040.3|1038.3|1041|1038.8|1041|1038.8|1040.3|1038|0
1649271450000|2022-04-06 18:57:30|1040.8|1038.5|1041|1038.8|1041.3|1039|1040.5|1038.3|2
1649271460000|2022-04-06 18:57:40|1040.8|1038.5|1041.3|1038.8|1041.3|1038.8|1040.8|1038.5|0
1649271470000|2022-04-06 18:57:50|1041|1038.5|1040.8|1038.5|1041.3|1038.5|1040.5|1038.5|0
1649271480000|2022-04-06 18:58:00|1041.3|1038.8|1041.3|1039|1041.5|1039|1040.8|1038.8|1
1649271490000|2022-04-06 18:58:10|1041||1041.3||1041.5||1041||0
1649271500000|2022-04-06 18:58:20|1041||1040.8||1041.3||1040.8||0
1649271510000|2022-04-06 18:58:30|1041||1041.3||1041.3||1040.5||1
1649271520000|2022-04-06 18:58:40|1041||1041||1041||1040.8||0
1649271530000|2022-04-06 18:58:50|1040.8||1040.8||1040.8||1040.5||0
1649271540000|2022-04-06 18:59:00|1041||1041||1041||1040.8||0
1649271550000|2022-04-06 18:59:10|1040.5|1038|1040|1037.5|1040.5|1038|1040|1037.5|2
1649271560000|2022-04-06 18:59:20|1040.3|1037.8|1040|1037.8|1040.3|1037.8|1040|1037.5|0
1649271570000|2022-04-06 18:59:30|1040.3||1040.5||1040.8||1040||0
1649271580000|2022-04-06 18:59:40|1040.3||1040.3||1040.5||1040.3||0
1649271590000|2022-04-06 18:59:50|1039.8|1037|1039.8|1037.5|1040|1037.8|1039.8|1037|0
1649271600000|2022-04-06 19:00:00|1039.3|1037.3|1039|1036.8|1039.3|1037.3|1039|1036.8|0
1649271610000|2022-04-06 19:00:10|1038.8|1037|1039.8|1037|1039.8|1037.3|1038.8|1037|0
1649271620000|2022-04-06 19:00:20|1039.3|1037.3|1039.3|1036.8|1039.3|1037.3|1039.3|1036.8|0
1649271630000|2022-04-06 19:00:30|1038.8|1037|1038.8|1037|1038.8|1037|1038.8|1036.8|0
1649271640000|2022-04-06 19:00:40|1039|1036.8|1038.8|1036.8|1039|1036.8|1038.8|1036.8|0
1649271650000|2022-04-06 19:00:50|1039||1038.8||1039||1038.8||0
1649271660000|2022-04-06 19:01:00|1039|1037|1038.8|1036.8|1039.3|1037|1038.8|1036.8|0
1649271670000|2022-04-06 19:01:10|1039|1036.5|1038.8|1036.8|1039|1036.8|1038.8|1036.5|0
1649271680000|2022-04-06 19:01:20||1036.5||1036.8||1036.8||1036.5|0
1649271690000|2022-04-06 19:01:30|1039|1036.5|1039|1036.8|1039|1036.8|1038.8|1036.5|0
1649271700000|2022-04-06 19:01:40|1039.3|1037|1039.5|1037|1039.5|1037|1039|1036.8|0
1649271710000|2022-04-06 19:01:50|1039.3|1036.8|1039.3|1037|1039.5|1037|1039|1036.8|0
1649271720000|2022-04-06 19:02:00|1039.5|1036.8|1039|1036.8|1039.5|1036.8|1039|1036.8|3
1649271730000|2022-04-06 19:02:10|1038.8|1036.5|1039.5|1037.3|1039.8|1037.5|1038.8|1036.5|0
1649271740000|2022-04-06 19:02:20|1039.8|1037.5|1040|1037.8|1040|1037.8|1039.8|1037.5|0
1649271750000|2022-04-06 19:02:30|1040.3|1038|1040|1037.8|1040.5|1038|1039.8|1037.5|1
1649271760000|2022-04-06 19:02:40|1040.3|1038|1040|1038|1040.3|1038|1040|1038|0
1649271770000|2022-04-06 19:02:50|1039.8||1040||1040||1039.8||2
1649271780000|2022-04-06 19:03:00||1038.3||1038.3||1038.3||1038.3|0
1649271810000|2022-04-06 19:03:30|1040.8|1038.5|1040.5|1038.5|1040.8|1038.5|1040.5|1038.5|3
1649271820000|2022-04-06 19:03:40|1040.8|1038.8|1040.5|1038.8|1040.8|1038.8|1040.5|1038.8|2
1649271830000|2022-04-06 19:03:50|1040.8|1038|1039.8|1037.8|1040.8|1038|1039.8|1037.8|0
1649271840000|2022-04-06 19:04:00|1040|1037.5|1039.8|1037.5|1040|1037.8|1039.8|1037.5|0
1649271850000|2022-04-06 19:04:10|1040|1037.3|1040|1037.3|1040.3|1037.3|1040|1037.3|0
1649271860000|2022-04-06 19:04:20|1039.8|1037.5|1039.5|1037.3|1039.8|1037.5|1039.5|1037|0
1649271870000|2022-04-06 19:04:30|1039.3|1037|1039.8|1037.3|1039.8|1037.3|1039.3|1037|0
1649271880000|2022-04-06 19:04:40|1039.3|1037|1039.3|1037|1039.5|1037.3|1039.3|1037|0
1649271890000|2022-04-06 19:04:50|1039.5|1036.8|1039.5|1036.8|1039.8|1036.8|1039.5|1036.8|0
1649271900000|2022-04-06 19:05:00|1039.8|1037|1039.8|1037.3|1039.8|1037.5|1039.8|1036.8|0
1649271910000|2022-04-06 19:05:10||1037.5||1037.3||1037.5||1037.3|0
1649271920000|2022-04-06 19:05:20|1039.3|1037.5|1039|1036.5|1039.3|1037.5|1039|1036.5|0
1649271930000|2022-04-06 19:05:30|1039.5|1037|1039|1036.8|1039.5|1037|1039|1036.5|0
1649271940000|2022-04-06 19:05:40|1039.3|1036.5|1038.8|1036.5|1039.3|1036.5|1038.5|1036|0
1649271950000|2022-04-06 19:05:50|1039.3|1036.8|1039|1036.8|1039.5|1036.8|1039|1036.8|0
1649271960000|2022-04-06 19:06:00|1039.3|1036.5|1038.5|1036.5|1039.3|1036.5|1038.5|1036.3|0
1649271970000|2022-04-06 19:06:10|1038.8||1038.8||1038.8||1038.5||0
1649271980000|2022-04-06 19:06:20|1038.5|1036|1038.8|1036.8|1039|1036.8|1038.5|1036|0
1649271990000|2022-04-06 19:06:30|1039|1036.5|1038.5|1036.5|1039|1036.8|1038.5|1036.3|0
1649272000000|2022-04-06 19:06:40|1038.8|1036.3|1038.5|1036.3|1038.8|1036.3|1038.5|1036|0
1649272010000|2022-04-06 19:06:50||1036||1036||1036.3||1036|0
1649272020000|2022-04-06 19:07:00|1038.8|1036.3|1039|1036.8|1039|1036.8|1038.5|1036|0
1649272030000|2022-04-06 19:07:10|1038.8|1036.5|1039|1036.5|1039|1036.8|1038.8|1036.5|0
1649272040000|2022-04-06 19:07:20|1038.8|1036.8|1038.8|1036.5|1039|1036.8|1038.8|1036.5|0
1649272050000|2022-04-06 19:07:30|1038.5|1036.3|1038.5|1036.3|1038.5|1036.5|1038.5|1036|0
1649272060000|2022-04-06 19:07:40|1038|1036|1038.3|1036.3|1038.3|1036.3|1037.8|1035.5|0
1649272070000|2022-04-06 19:07:50|1038|1036|1038.3|1036.3|1038.3|1036.3|1038|1035.8|0
1649272080000|2022-04-06 19:08:00|1038|1036|1038|1036|1038|1036|1038|1036|0
1649272090000|2022-04-06 19:08:10||1036.3||1036.3||1036.3||1036.3|0
1649272100000|2022-04-06 19:08:20||1036||1036||1036||1036|0
1649272110000|2022-04-06 19:08:30||1035.8||1035.8||1035.8||1035.8|0
1649272120000|2022-04-06 19:08:40||1036.3||1035.8||1036.3||1035.5|0
1649272130000|2022-04-06 19:08:50||1036.3||1036||1036.3||1036|0
1649272140000|2022-04-06 19:09:00|1037.8|1035.8|1038|1035.8|1038|1035.8|1037.8|1035.5|0
1649272150000|2022-04-06 19:09:10|1037.5|1035.5|1037.8|1035.5|1038|1036|1037.5|1035.5|0
1649272160000|2022-04-06 19:09:20|1037.3|1035.3|1037.3|1035|1037.3|1035.8|1037.3|1035|1
1649272170000|2022-04-06 19:09:30||1035.3||1035.3||1035.3||1035.3|0
1649272180000|2022-04-06 19:09:40||1035||1035.3||1035.3||1035|0
1649272190000|2022-04-06 19:09:50||1035.5||1035.3||1035.5||1035.3|0
1649272200000|2022-04-06 19:10:00|1038|1035|1038.3|1035.8|1038.3|1035.8|1038|1035|1
1649272210000|2022-04-06 19:10:10|1038|1035.5|1038.3|1035.8|1038.3|1035.8|1038|1035.5|0
1649272220000|2022-04-06 19:10:20|1038|1035.5|1038.3|1035.8|1038.3|1035.8|1038|1035.5|0
1649272230000|2022-04-06 19:10:30|1038|1035.5|1038.3|1035.5|1038.3|1035.5|1038|1035.5|0
1649272240000|2022-04-06 19:10:40|1038|1035.3|1037.8|1035.3|1038.3|1035.3|1037.8|1035.3|0
1649272250000|2022-04-06 19:10:50|1038|1035.5|1038|1035.5|1038|1035.5|1037.8|1035.5|0
1649272260000|2022-04-06 19:11:00|1037.8|1035|1037.3|1034.8|1037.8|1035.3|1037.3|1034.8|0
1649272270000|2022-04-06 19:11:10|1037|1035|1037.3|1035|1037.3|1035|1037|1034.8|0
1649272280000|2022-04-06 19:11:20|1037.5|1034.8|1037.5|1035.3|1038|1035.5|1037.5|1034.8|0
1649272300000|2022-04-06 19:11:40|1037.8||1037.5||1037.8||1037.5||0
1649272310000|2022-04-06 19:11:50||1035||1035||1035||1035|0
1649272320000|2022-04-06 19:12:00||1035.3||1035.3||1035.3||1035|0
1649272330000|2022-04-06 19:12:10||1035.5||1035||1035.5||1035|0
1649272340000|2022-04-06 19:12:20|1037.8|1035.3|1038|1035.5|1038|1035.5|1037.5|1035.3|0
1649272350000|2022-04-06 19:12:30|1037.8|1035.3|1037.8|1035.5|1038|1035.5|1037.8|1035.3|0
1649272360000|2022-04-06 19:12:40|1037.5|1035.8|1037.5|1035.5|1037.5|1035.8|1037.5|1035.3|0
1649272370000|2022-04-06 19:12:50|1038|1035.8|1038|1035.8|1038|1035.8|1037.5|1035.8|0
1649272380000|2022-04-06 19:13:00|1037.8|1035.5|1037.5|1035.3|1038|1035.8|1037.5|1035|0
1649272400000|2022-04-06 19:13:20||1035||1035.3||1035.3||1035|0
1649272410000|2022-04-06 19:13:30||1035||1035||1035||1035|0
1649272420000|2022-04-06 19:13:40||1035.3||1035.3||1035.3||1035.3|0
1649272430000|2022-04-06 19:13:50||1035||1035.5||1035.5||1035|0
1649272440000|2022-04-06 19:14:00|1037.8|1035.3|1037.8|1035.8|1038|1035.8|1037.5|1035.3|0
1649272450000|2022-04-06 19:14:10|1037.5|1035.5|1037|1035|1037.8|1035.5|1037|1035|0
1649272460000|2022-04-06 19:14:20|1036.8|1034.8|1037|1035|1037.3|1035|1036.8|1034.8|0
1649272470000|2022-04-06 19:14:30|1037.3|1035.3|1037.8|1035.8|1038|1035.8|1037.3|1035.3|0
1649272480000|2022-04-06 19:14:40|1038|1036|1037.5|1035.3|1038|1036|1037.5|1035.3|0
1649272490000|2022-04-06 19:14:50||1035.5||1035.5||1035.5||1035.5|0
1649272500000|2022-04-06 19:15:00|1037.8|1036|1038|1036|1038.3|1036|1037.8|1036|0
1649272520000|2022-04-06 19:15:20|1038.3|1036.3|1038|1036|1038.3|1036.3|1038|1036|0
1649272560000|2022-04-06 19:16:00|1037.8|1035|1036.8|1035|1037.8|1035.3|1036.8|1035|0
1649272570000|2022-04-06 19:16:10|1037|1035.3|1037.3|1035.3|1037.3|1035.3|1037|1035.3|0
1649272580000|2022-04-06 19:16:20|1037|1035|1037|1034.5|1037|1035|1036.5|1034.5|0
1649272640000|2022-04-06 19:17:20|1036.8|1034.8|1037|1035.3|1037|1035.3|1036.8|1034.8|0
1649272650000|2022-04-06 19:17:30|1037.5|1035.5|1037|1035|1037.5|1035.5|1036.8|1034.5|1
1649272660000|2022-04-06 19:17:40|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|0
1649272670000|2022-04-06 19:17:50|1037.5|1035.5|1037.5|1035.5|1037.5|1035.5|1037.5|1035.3|0
1649272680000|2022-04-06 19:18:00|1037.3|1035|1037.5|1035|1037.5|1035.3|1037.3|1035|1
1649272690000|2022-04-06 19:18:10|1037.3|1035.3|1037|1034.8|1037.8|1035.3|1037|1034.8|4
1649272700000|2022-04-06 19:18:20|1037.3|1034.5|1036.8|1034.5|1037.3|1034.5|1036.8|1034.5|0
1649272710000|2022-04-06 19:18:30|1037||1037||1037||1037||0
1649272720000|2022-04-06 19:18:40|1036.8|1034.8|1037|1034.8|1037|1034.8|1036.8|1034.5|0
1649272730000|2022-04-06 19:18:50|1037.3|1035|1037.3|1035|1037.5|1035.3|1037|1035|0
1649272740000|2022-04-06 19:19:00|1037.5|1035.3|1037|1034.5|1037.8|1035.5|1037|1034.5|0
1649272760000|2022-04-06 19:19:20|1036|1034.8|1036.5|1034.3|1036.5|1034.8|1036|1033.8|6
1649272770000|2022-04-06 19:19:30|1036.3|1034|1036.3|1033.3|1036.3|1034.3|1036.3|1033.3|0
1649272780000|2022-04-06 19:19:40||1033.5||1033.3||1033.5||1033.3|0
1649272800000|2022-04-06 19:20:00|1036|1032.8|1036|1033.3|1036|1033.3|1036|1032.8|0
1649272810000|2022-04-06 19:20:10|1035.3|1033|1035.5|1033.3|1035.8|1033.3|1035.3|1033|0
1649272820000|2022-04-06 19:20:20|1035.8|1033.8|1036.3|1033.8|1036.3|1033.8|1035.8|1033.8|0
1649272830000|2022-04-06 19:20:30|1036|1034|1036.3|1034|1036.3|1034|1036|1033.8|0
1649272840000|2022-04-06 19:20:40|1036.5|1033.8|1036.3|1034|1036.5|1034|1036|1033.8|0
1649272850000|2022-04-06 19:20:50|1036||1036||1036||1036||0
1649272860000|2022-04-06 19:21:00|1036.3|1033.8|1036.3|1034|1036.3|1034|1036|1033.8|0
1649272870000|2022-04-06 19:21:10|1036|1034.3|1036.5|1034.3|1036.5|1034.3|1036|1034|0
1649272880000|2022-04-06 19:21:20|1036|1034|1036.3|1034|1036.3|1034|1036|1034|0
1649272890000|2022-04-06 19:21:30||1033.8||1033.8||1033.8||1033.8|0
1649272900000|2022-04-06 19:21:40||1034||1033.8||1034||1033.8|0
1649272910000|2022-04-06 19:21:50||1034||1034||1034||1034|0
1649272920000|2022-04-06 19:22:00||1033.8||1034||1034||1033.8|0
1649272960000|2022-04-06 19:22:40|1036.5|1034.3|1036.3|1034|1036.5|1034.3|1036.3|1034|0
1649272980000|2022-04-06 19:23:00|1036.5|1033.8|1036.5|1034.3|1036.5|1034.3|1036.3|1033.8|0
1649272990000|2022-04-06 19:23:10|1036.3||1036.5||1036.5||1036.3||0
1649273000000|2022-04-06 19:23:20|1036.3|1033.8|1036.3|1033.8|1036.3|1033.8|1036.3|1033.8|0
1649273020000|2022-04-06 19:23:40|1035.8|1033.5|1035.8|1034|1036|1034|1035.8|1033.5|0
1649273030000|2022-04-06 19:23:50|1036||1036||1036||1036||0
1649273040000|2022-04-06 19:24:00|1035.8||1036||1036||1035.8||1
1649273050000|2022-04-06 19:24:10|1035.8|1034.3|1036.5|1034.3|1036.5|1034.3|1035.8|1034.3|0
1649273060000|2022-04-06 19:24:20|1036.3|1034|1036.5|1034.5|1036.8|1034.5|1036.3|1034|0
1649273070000|2022-04-06 19:24:30|1036.3|1034|1036.3|1033.5|1036.3|1034.3|1036|1033.5|0
1649273080000|2022-04-06 19:24:40|1036|1033.3|1036|1033.3|1036|1033.3|1035.8|1033.3|0
1649273090000|2022-04-06 19:24:50|1035.5||1035.5||1035.8||1035.5||0
1649273100000|2022-04-06 19:25:00|1035.8||1036||1036||1035.8||0
1649273110000|2022-04-06 19:25:10|1035.8||1035.5||1035.8||1035.5||1
1649273120000|2022-04-06 19:25:20|1035.8||1035.8||1035.8||1035.5||0
1649273140000|2022-04-06 19:25:40|1036|1033.5|1035.8|1033.8|1036.3|1034|1035.8|1033.5|0
1649273150000|2022-04-06 19:25:50|1036|1033.5|1035.5|1033.5|1036|1033.5|1035.5|1033.5|0
1649273160000|2022-04-06 19:26:00|1036|1033.8|1036|1034.5|1036|1034.5|1035.8|1033.5|0
1649273170000|2022-04-06 19:26:10|1036.3||1036.5||1036.8||1036.3||0
1649273180000|2022-04-06 19:26:20|1036.3|1034.3|1036.3|1034|1036.3|1034.5|1036.3|1034|5
1649273190000|2022-04-06 19:26:30|1036|1034.3|1036|1034|1036|1034.3|1036|1033.5|0
1649273200000|2022-04-06 19:26:40|1035.8|1033.8|1035.8|1033.8|1035.8|1034|1035.8|1033.5|0
1649273210000|2022-04-06 19:26:50|1036|1034|1036|1034|1036|1034|1036|1034|0
1649273220000|2022-04-06 19:27:00|1036.3|1034.3|1036.3|1034.3|1036.5|1034.3|1036.3|1034|0
1649273230000|2022-04-06 19:27:10|1036|1034|1036|1033.8|1036.3|1034.3|1036|1033.8|0
1649273240000|2022-04-06 19:27:20|1036.3|1034|1036.3|1034|1036.3|1034|1036.3|1034|0
1649273250000|2022-04-06 19:27:30||1034.3||1034.3||1034.3||1034.3|0
1649273260000|2022-04-06 19:27:40|1036|1033.8|1036|1033.8|1036.3|1034|1035.8|1033.5|0
1649273270000|2022-04-06 19:27:50|1035.8|1033.5|1035.3|1032.8|1036|1033.5|1035.3|1032.8|1
1649273280000|2022-04-06 19:28:00|1035|1032.5|1035|1032.8|1035|1032.8|1034.8|1032.5|0
1649273300000|2022-04-06 19:28:20|1034.8|1032.5|1034.8|1032.5|1034.8|1032.5|1034.5|1032.5|0
1649273310000|2022-04-06 19:28:30|1034.5|1032|1034.5|1032|1034.5|1032.3|1034.3|1031.8|0
1649273320000|2022-04-06 19:28:40|1034.3||1034.3||1034.5||1034.3||0
1649273330000|2022-04-06 19:28:50|1034.5|1032.3|1034.3|1032|1034.5|1032.3|1034.3|1032|0
1649273340000|2022-04-06 19:29:00||1032.3||1032.3||1032.3||1032.3|0
1649273350000|2022-04-06 19:29:10|1035|1032.5|1035|1032.8|1035|1032.8|1034.8|1032.5|0
1649273360000|2022-04-06 19:29:20|1035.3|1033|1035.3|1033|1035.3|1033|1035.3|1033|0
1649273380000|2022-04-06 19:29:40|1035.5|1033.3|1035.3|1033.3|1035.5|1033.3|1035.3|1033.3|0
1649273390000|2022-04-06 19:29:50|1035|1032.8|1035|1032.8|1035|1033|1035|1032.8|0
1649273400000|2022-04-06 19:30:00|1035.5|1033|1034.8|1032.5|1035.5|1033|1034.8|1032.5|0
1649273410000|2022-04-06 19:30:10|1034.5|1032|1034.5|1032.3|1034.5|1032.3|1034.3|1031.8|0
1649273420000|2022-04-06 19:30:20|1034.3|1032|1034.3|1031.8|1034.3|1032.3|1034.3|1031.8|1
1649273430000|2022-04-06 19:30:30||1032||1032||1032||1031.8|0
1649273440000|2022-04-06 19:30:40|1034.5||1034.5||1034.5||1034.5||0
1649273450000|2022-04-06 19:30:50|1034.3|1031.8|1034.8|1032.3|1034.8|1032.3|1034.3|1031.8|0
1649273460000|2022-04-06 19:31:00|1034.5|1032.5|1034.8|1032.5|1034.8|1032.8|1034.5|1032.3|0
1649273470000|2022-04-06 19:31:10|1034.5|1032.8|1034.5|1032.5|1034.8|1032.8|1034.5|1032.5|0
1649273480000|2022-04-06 19:31:20|1034.8|1032.3|1034.5|1032.3|1034.8|1032.3|1034.5|1032.3|0
1649273490000|2022-04-06 19:31:30|1034.8|1032.5|1034.8|1032.5|1034.8|1032.5|1034.8|1032.5|1
1649273500000|2022-04-06 19:31:40|1034.5|1032.3|1034.8|1032.5|1034.8|1032.5|1034.5|1032.3|0
1649273520000|2022-04-06 19:32:00|1035.8|1033.3|1036.3|1034|1036.3|1034.3|1035.8|1033.3|0
1649273530000|2022-04-06 19:32:10|1036|1034.3|1036|1034|1036|1034.3|1036|1034|0
1649273540000|2022-04-06 19:32:20|1036.3|1034.3|1036.8|1034.3|1036.8|1034.3|1036.3|1034|0
1649273550000|2022-04-06 19:32:30|1036.5|1034.5|1037|1034.8|1037|1034.8|1036.5|1034.3|0
1649273560000|2022-04-06 19:32:40|1037.3|1035|1037.5|1035|1037.5|1035|1037.3|1034.8|1
1649273570000|2022-04-06 19:32:50|1037.3|1034.8|1037.3|1034.8|1037.3|1034.8|1037.3|1034.8|0
1649273580000|2022-04-06 19:33:00|1037|1035|1037|1035|1037|1035|1037|1034.8|0
1649273590000|2022-04-06 19:33:10||1034.8||1035||1035||1034.8|0
1649273600000|2022-04-06 19:33:20||1034.8||1035||1035.3||1034.8|0
1649273610000|2022-04-06 19:33:30||1034.8||1034.8||1035||1034.8|0
1649273620000|2022-04-06 19:33:40|1036.8||1036.8||1036.8||1036.8||0
1649273630000|2022-04-06 19:33:50||1034.3||1034.3||1034.3||1034.3|0
1649273640000|2022-04-06 19:34:00|1035.8|1033.5|1035.8|1033.5|1035.8|1033.5|1035.8|1033.3|0
1649273650000|2022-04-06 19:34:10|1035.5|1033.3|1035.5|1033.3|1035.5|1033.3|1035.5|1033.3|1
1649273660000|2022-04-06 19:34:20|1034.8|1032.8|1034.5|1032|1034.8|1032.8|1034.3|1032|1
1649273670000|2022-04-06 19:34:30|1034.3|1031.8|1034.3|1031.8|1034.3|1032|1034|1031.8|0
1649273680000|2022-04-06 19:34:40||1032||1031.8||1032||1031.8|0
1649273690000|2022-04-06 19:34:50|1033.8|1031.3|1033.5|1031|1033.8|1031.5|1033.3|1031|0
1649273710000|2022-04-06 19:35:10|1033.3|1031.3|1032.8|1030.5|1033.3|1031.5|1032.8|1030.3|0
1649273720000|2022-04-06 19:35:20|1032.5|1030.3|1032.8|1030.3|1032.8|1030.5|1032.5|1030.3|0
1649273730000|2022-04-06 19:35:30||1030.5||1030.5||1030.5||1030.5|0
1649273740000|2022-04-06 19:35:40|1032.5|1030.3|1032.8|1030.8|1032.8|1031|1032.5|1030.3|0
1649273750000|2022-04-06 19:35:50|1032.5|1030.5|1032.5|1030.8|1032.5|1030.8|1032.5|1030.5|0
1649273760000|2022-04-06 19:36:00|1033.3|1031|1033.3|1030.8|1033.3|1031|1033|1030.8|0
1649273770000|2022-04-06 19:36:10|1033|1030.5|1033|1030.5|1033.3|1030.5|1033|1030.5|0
1649273780000|2022-04-06 19:36:20||1030.8||1030.8||1030.8||1030.8|0
1649273790000|2022-04-06 19:36:30|1033.3|1031|1033.3|1031|1033.3|1031|1033.3|1031|0
1649273800000|2022-04-06 19:36:40|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.3|1031.5|1
1649273810000|2022-04-06 19:36:50|1033.8|1031.3|1033.5|1031.3|1033.8|1031.5|1033.5|1031.3|0
1649273820000|2022-04-06 19:37:00|1033.8|1031.5|1033.5|1031.5|1033.8|1031.8|1033.5|1031.3|0
1649273830000|2022-04-06 19:37:10|1033.8|1031.3|1033.5|1031.5|1033.8|1031.8|1033.5|1031.3|0
1649273840000|2022-04-06 19:37:20|1033.8|1031.8|1033.8|1031.5|1033.8|1031.8|1033.8|1031.5|0
1649273850000|2022-04-06 19:37:30|1033.3|1031.8|1033.3|1031|1033.3|1031.8|1033.3|1031|0
1649273860000|2022-04-06 19:37:40||1030.8||1031||1031||1030.8|0
1649273870000|2022-04-06 19:37:50|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|1033.5|1031.5|0
1649273880000|2022-04-06 19:38:00|1033.8|1031.3|1033.8|1031.5|1033.8|1031.5|1033.5|1031.3|1
1649273890000|2022-04-06 19:38:10|1033.5|1031.3|1033.5|1031|1033.5|1031.3|1033.3|1031|0
1649273910000|2022-04-06 19:38:30|1033.3|1031.3|1033.3|1031.3|1033.5|1031.3|1033.3|1031.3|0
1649273920000|2022-04-06 19:38:40|1033.5|1031.5|1033.3|1031|1033.5|1031.5|1033.3|1031|0
1649273930000|2022-04-06 19:38:50|1033.5||1033.5||1033.5||1033.5||0
1649273940000|2022-04-06 19:39:00|1033.3|1030.8|1033|1030.8|1033.3|1031|1033|1030.8|0
1649273950000|2022-04-06 19:39:10|1033.3|1031|1033.3|1031|1033.3|1031|1033.3|1031|1
1649273960000|2022-04-06 19:39:20|1033|1031.5|1033.5|1031.5|1033.5|1031.5|1033|1031.5|0
1649273970000|2022-04-06 19:39:30|1033.3|1031.3|1033.3|1031|1033.3|1031.3|1033.3|1031|0
1649273980000|2022-04-06 19:39:40|1034|1031.5|1034|1031.8|1034|1031.8|1034|1031.5|0
1649273990000|2022-04-06 19:39:50|1034.3|1031.5|1034.3|1031.8|1034.3|1031.8|1034.3|1031.5|0
1649274000000|2022-04-06 19:40:00|1034.8|1032|1035.3|1033.3|1035.5|1033.3|1034.8|1032|1
1649274010000|2022-04-06 19:40:10|1035.8||1035.8||1035.8||1035.5||0
1649274020000|2022-04-06 19:40:20|1035.5|1032.5|1035|1032.5|1035.5|1032.5|1035|1032.5|0
1649274030000|2022-04-06 19:40:30|1034.8|1032.3|1034.5|1032.3|1034.8|1032.5|1034.5|1032.3|0
1649274040000|2022-04-06 19:40:40|1034.8|1032.5|1034.8|1032.5|1034.8|1032.5|1034.5|1032.5|0
1649274060000|2022-04-06 19:41:00|1035|1032.3|1034.8|1032.3|1035|1032.3|1034.8|1032.3|0
1649274080000|2022-04-06 19:41:20|1035|1032.5|1035|1032.5|1035|1032.5|1035|1032.5|0
1649274090000|2022-04-06 19:41:30||1032.8||1032.8||1032.8||1032.8|0
1649274100000|2022-04-06 19:41:40|1034.5|1032.5|1034.5|1032.3|1034.8|1032.5|1034.5|1032.3|0
1649274110000|2022-04-06 19:41:50||1032.5||1032.5||1032.5||1032.5|1
1649274130000|2022-04-06 19:42:10||1032.8||1033||1033||1032.8|0
1649274140000|2022-04-06 19:42:20|1035|1032.5|1035|1032.5|1035|1032.5|1035|1032.5|1
1649274150000|2022-04-06 19:42:30||1032.8||1032.8||1032.8||1032.5|0
1649274160000|2022-04-06 19:42:40|1034.8|1032.3|1034.8|1032.5|1034.8|1032.5|1034.5|1032.3|0
1649274170000|2022-04-06 19:42:50||1032.3||1032.3||1032.3||1032.3|0
1649274180000|2022-04-06 19:43:00|1035|1033|1035|1033.3|1035|1033.3|1035|1033|1
1649274250000|2022-04-06 19:44:10|1036.3|1033.5|1036|1033.8|1036.3|1033.8|1036|1033.3|2
1649274260000|2022-04-06 19:44:20|1035.8||1035.8||1035.8||1035.8||1
1649274280000|2022-04-06 19:44:40|1036||1036.5||1036.5||1036||0
1649274300000|2022-04-06 19:45:00||1034||1033.8||1034||1033.8|0
1649274310000|2022-04-06 19:45:10|1036|1034|1036|1034.3|1036|1034.3|1036|1034|0
1649274330000|2022-04-06 19:45:30|1036.5||1036||1036.5||1036||0
1649274340000|2022-04-06 19:45:40|||||||||1
1649274350000|2022-04-06 19:45:50|1035.8|1033.8|1035.5|1033.3|1035.8|1033.8|1035.5|1033.3|0
1649274390000|2022-04-06 19:46:30|1036.5|1034|1036.5|1033.5|1036.5|1034|1036.5|1033.5|1
1649274400000|2022-04-06 19:46:40|1036|1033.8|1035.8|1034|1036.3|1034|1035.8|1033.8|0
1649274410000|2022-04-06 19:46:50|1036||1036||1036||1036||0
1649274420000|2022-04-06 19:47:00|1035.8||1035.8||1036||1035.8||0
1649274430000|2022-04-06 19:47:10|1036||1036||1036||1035.5||0
1649274440000|2022-04-06 19:47:20|1036.3||1036||1036.3||1036||0
1649274450000|2022-04-06 19:47:30|1036.3||1036||1036.3||1036||0
1649274460000|2022-04-06 19:47:40|1036.3||1036.3||1036.3||1036.3||0
1649274470000|2022-04-06 19:47:50|1036||1036||1036||1036||0
1649274480000|2022-04-06 19:48:00|1036.3||1036||1036.3||1036||0
1649274490000|2022-04-06 19:48:10|1036.3||1036.5||1036.5||1036.3||1
1649274510000|2022-04-06 19:48:30|1036.8|1034.5|1036.3|1034.3|1036.8|1034.8|1036.3|1034|1
1649274540000|2022-04-06 19:49:00|1036.5|1034.5|1036.8|1034.5|1036.8|1034.8|1036.5|1034.5|0
1649274550000|2022-04-06 19:49:10|1037|1034.8|1037|1035.3|1037.3|1035.3|1036.8|1034.8|0
1649274570000|2022-04-06 19:49:30|1036.8||1037||1037||1036.8||1
1649274580000|2022-04-06 19:49:40|1036.8||1037||1037||1036.8||0
1649274590000|2022-04-06 19:49:50|1036.8|1034.8|1037|1034.8|1037.3|1034.8|1036.8|1034.8|0
1649274600000|2022-04-06 19:50:00|1037.8|1035|1037.5|1035.3|1037.8|1035.3|1037.3|1035|0
1649274610000|2022-04-06 19:50:10|1037.8|1035.5|1037.5|1035.3|1037.8|1035.5|1037.5|1035.3|0
1649274620000|2022-04-06 19:50:20|1038|1035|1038|1035.5|1038|1035.5|1038|1035|0
1649274640000|2022-04-06 19:50:40|1037.8||1037.8||1037.8||1037.8||1
1649274660000|2022-04-06 19:51:00|1037.3|1035.3|1037.3|1034.8|1037.3|1035.3|1037|1034.8|0
1649274670000|2022-04-06 19:51:10|1037|1035|1037.3|1035|1037.3|1035|1037|1035|0
1649274680000|2022-04-06 19:51:20|1037|1034.8|1037.3|1035|1037.3|1035|1037|1034.8|0
1649274700000|2022-04-06 19:51:40|1037.8|1035.5|1037.5|1035.5|1037.8|1035.5|1037.5|1035.5|0
1649274710000|2022-04-06 19:51:50|1037.8||1037.5||1037.8||1037.5||0
1649274720000|2022-04-06 19:52:00|1037.8||1037.8||1037.8||1037.8||1
1649274730000|2022-04-06 19:52:10|1037.5||1037.8||1037.8||1037.5||0
1649274750000|2022-04-06 19:52:30|1037.5||1037.5||1037.8||1037.5||0
1649274760000|2022-04-06 19:52:40|1037.8||1037.8||1037.8||1037.5||0
1649274770000|2022-04-06 19:52:50|1037.5||1037.5||1037.8||1037.5||0
1649274780000|2022-04-06 19:53:00|1037.8||1037.8||1037.8||1037.5||0
1649274790000|2022-04-06 19:53:10|1037.5||1037.5||1037.5||1037.5||1
1649274800000|2022-04-06 19:53:20|1038|1036.8|1038.3|1036.8|1038.3|1036.8|1038|1036.8|6
1649274810000|2022-04-06 19:53:30|1038||1038||1038||1038||0
1649274820000|2022-04-06 19:53:40|1038.5|1036.5|1038.5|1036|1038.5|1036.5|1038.5|1036|15
1649274830000|2022-04-06 19:53:50|1038.3||1038.5||1038.5||1038.3||0
1649274840000|2022-04-06 19:54:00|1038.8|1036.3|1038.8|1036.5|1038.8|1036.5|1038.8|1036.3|1
1649274850000|2022-04-06 19:54:10||1036.8||1036.8||1036.8||1036.8|0
1649274860000|2022-04-06 19:54:20||1036.3||1036.3||1036.3||1036.3|0
1649274870000|2022-04-06 19:54:30|1038|1036|1038|1035.8|1038|1036|1038|1035.5|1
1649274880000|2022-04-06 19:54:40||1036||1036||1036.3||1036|0
1649274890000|2022-04-06 19:54:50|1037.8||1037.8||1037.8||1037.8||0
1649274900000|2022-04-06 19:55:00|1038||1038||1038||1038||0
1649274910000|2022-04-06 19:55:10|1037.8||1037.8||1037.8||1037.8||0
1649274920000|2022-04-06 19:55:20|1037.5||1037.5||1037.5||1037.5||0
1649274940000|2022-04-06 19:55:40||1035||1034.8||1035||1034.8|0
1649274950000|2022-04-06 19:55:50||1034.5||1034.8||1034.8||1034.5|1
1649274960000|2022-04-06 19:56:00||1035||1035||1035||1035|0
1649275000000|2022-04-06 19:56:40||1035.3||1035.3||1035.3||1035.3|0
1649275020000|2022-04-06 19:57:00|||||||||1
1649275040000|2022-04-06 19:57:20|1038|1035.8|1038.3|1036.3|1038.3|1036.3|1038|1035.8|0
1649275050000|2022-04-06 19:57:30|1038.5|1036.5|1038.8|1036.8|1039|1036.8|1038.5|1036.5|0
1649275060000|2022-04-06 19:57:40|1038.5|1036.5|1038|1035.8|1038.5|1036.5|1038|1035.5|0
1649275070000|2022-04-06 19:57:50|1038.3||1038.3||1038.3||1038.3||1
1649275080000|2022-04-06 19:58:00|1038|1036|1037.8|1036|1038.3|1036.3|1037.8|1036|1
1649275100000|2022-04-06 19:58:20|1038.5|1036.3|1038.5|1036.5|1038.8|1036.5|1038.5|1036.3|0
1649275110000|2022-04-06 19:58:30||1036.8||1036.5||1036.8||1036.5|0
1649275120000|2022-04-06 19:58:40|1038.3||1038.3||1038.3||1038.3||0
1649275130000|2022-04-06 19:58:50|1037.8|1036|1037.8|1036|1037.8|1036|1037.8|1036|0
1649275140000|2022-04-06 19:59:00|1037.5|1035.3|1037.5|1035.3|1037.5|1035.3|1037.5|1035.3|0
1649275150000|2022-04-06 19:59:10|1037.3||1037.5||1037.5||1037.3||0
1649275170000|2022-04-06 19:59:30|1037.3||1037.3||1037.3||1037.3||0
1649275180000|2022-04-06 19:59:40|1037||1037||1037.3||1037||1
1649275190000|2022-04-06 19:59:50|1036.8|1035|1036.8|1035|1036.8|1035|1036.5|1035|2
1649275200000|2022-04-06 20:00:00|1036.5||1036.5||1036.5||1036.5||0
1649275210000|2022-04-06 20:00:10|1036.8|1034.3|1036.5|1034.3|1036.8|1034.3|1036.5|1034|0
1649275220000|2022-04-06 20:00:20|1036.3|1034|1036|1034|1036.3|1034|1036|1033.8|0
1649275230000|2022-04-06 20:00:30|1035.8||1035.8||1035.8||1035.8||0
1649275240000|2022-04-06 20:00:40|1036.3|1034.5|1036|1034|1036.3|1034.5|1035.8|1034|0
1649275250000|2022-04-06 20:00:50|1035.8||1036||1036.3||1035.8||1
1649275260000|2022-04-06 20:01:00|1036.3|1033.3|1035|1033.3|1036.3|1033.3|1034.8|1033|1
1649275270000|2022-04-06 20:01:10|1034.8|1033|1034.5|1032.5|1035|1033.3|1034.5|1032.3|2
1649275280000|2022-04-06 20:01:20|1034.3|1032.3|1034.3|1032.3|1034.3|1032.3|1034|1032.3|0
1649275290000|2022-04-06 20:01:30|1033.3|1031|1033.3|1031|1033.5|1031|1033.3|1031|1
1649275300000|2022-04-06 20:01:40|1033.5|1031.3|1033.8|1031.5|1033.8|1031.5|1033.5|1031.3|0
1649275310000|2022-04-06 20:01:50|1034|1031.8|1034|1031.8|1034|1031.8|1034|1031.8|0
1649275320000|2022-04-06 20:02:00||1031.5||1031.8||1031.8||1031.5|0
1649275340000|2022-04-06 20:02:20|1033.3|1031.3|1033|1031|1033.3|1031.3|1033|1030.8|0
1649275350000|2022-04-06 20:02:30|1033.3|1031.3|1034.5|1032|1034.5|1032|1033.3|1031.3|0
1649275360000|2022-04-06 20:02:40||1032.3||1032||1032.3||1032|0
1649275370000|2022-04-06 20:02:50||1032.3||1032.3||1032.3||1032|0
1649275380000|2022-04-06 20:03:00|1034.3|1032|1034.3|1032|1034.3|1032.3|1034.3|1032|0
1649275390000|2022-04-06 20:03:10|1034.5|1031.8|1034.3|1031.8|1034.5|1031.8|1034.3|1031.8|0
1649275400000|2022-04-06 20:03:20|1034.5|1032|1034.5|1031.8|1034.5|1032|1034.5|1031.8|0
1649275410000|2022-04-06 20:03:30||1032||1032||1032||1032|0
1649275420000|2022-04-06 20:03:40|1035|1032.3|1035.3|1032.8|1035.3|1032.8|1034.8|1032.3|1
1649275430000|2022-04-06 20:03:50|1035||1035.3||1035.3||1035||0
1649275440000|2022-04-06 20:04:00|1035|1032.5|1035.3|1032.8|1035.3|1032.8|1035|1032.5|0
1649275470000|2022-04-06 20:04:30|1035|1032.5|1035.3|1032.8|1035.3|1032.8|1035|1032.5|0
1649275480000|2022-04-06 20:04:40|1035|1032.5|1035|1032.8|1035|1032.8|1035|1032.5|0
1649275490000|2022-04-06 20:04:50|1035.3|1033|1035.3|1033.3|1035.3|1033.3|1035.3|1033|0
1649275500000|2022-04-06 20:05:00||1033||1033.3||1033.3||1033|0
1649275520000|2022-04-06 20:05:20|1035|1033|1035.3|1033|1035.3|1033|1035|1033|0
1649275530000|2022-04-06 20:05:30|1035|1033.3|1035.3|1033|1035.3|1033.5|1035|1033|0
1649275540000|2022-04-06 20:05:40|1035||1035||1035||1035||0
1649275550000|2022-04-06 20:05:50|1035.3|1033.3|1035.3|1033.5|1035.3|1033.5|1035.3|1033.3|0
1649275560000|2022-04-06 20:06:00|1036|1033.3|1035.8|1033.5|1036|1033.5|1035.5|1033.3|1
1649275570000|2022-04-06 20:06:10|1035.5||1035.8||1035.8||1035.5||0
1649275580000|2022-04-06 20:06:20||1033.8||1033.5||1033.8||1033.5|0
1649275590000|2022-04-06 20:06:30|1035.5||1035.3||1035.8||1035.3||1
1649275600000|2022-04-06 20:06:40||1033.3||1033.3||1033.3||1033.3|1
1649275620000|2022-04-06 20:07:00|1035.5||1035.5||1035.5||1035.5||0
1649275670000|2022-04-06 20:07:50|1035|1032.5|1035.3|1032.8|1035.3|1032.8|1035|1032.5|0
1649275680000|2022-04-06 20:08:00||1033||1033||1033||1033|0
1649275700000|2022-04-06 20:08:20|1035|1032.8|1035.3|1033|1035.3|1033|1035|1032.8|0
1649275710000|2022-04-06 20:08:30|1035||1035.3||1035.3||1035||1
1649275720000|2022-04-06 20:08:40||1033.3||1033.3||1033.3||1033.3|0
1649275740000|2022-04-06 20:09:00|1035|1033|1035.3|1033|1035.3|1033|1035|1033|0
1649275770000|2022-04-06 20:09:30|1035|1032.8|1035|1032.8|1035.3|1033|1035|1032.8|0
1649275780000|2022-04-06 20:09:40|1035.3|1033.3|1035.3|1033.3|1035.3|1033.3|1035.3|1033|1
1649275790000|2022-04-06 20:09:50|||||||||1
1649275800000|2022-04-06 20:10:00||1033.5||1033.5||1033.5||1033.5|0
1649275820000|2022-04-06 20:10:20|1035|1033.3|1035.3|1033|1035.3|1033.3|1035|1033|1
1649275840000|2022-04-06 20:10:40||1033.3||1033.3||1033.3||1033.3|0
1649275850000|2022-04-06 20:10:50|1035.5||1035.5||1035.5||1035.5||1
1649275860000|2022-04-06 20:11:00|1035.3|1033|1035.3|1033.3|1035.3|1033.3|1035.3|1033|0
1649275870000|2022-04-06 20:11:10|1035|1033|1035.3|1033.3|1035.3|1033.3|1035|1033|0
1649275900000|2022-04-06 20:11:40||1033.5||1033.5||1033.5||1033.5|2
1649275910000|2022-04-06 20:11:50||1033.3||1033.3||1033.3||1033.3|3
1649275920000|2022-04-06 20:12:00||1033||1033.3||1033.3||1033|0
1649275930000|2022-04-06 20:12:10|1034.8|1033|1035.3|1033.3|1035.3|1033.3|1034.8|1033|2
1649275940000|2022-04-06 20:12:20|1035|1033|1035.3|1033.3|1035.3|1033.3|1035|1033|0
1649275950000|2022-04-06 20:12:30|1035|1033|1035.3|1033.3|1035.3|1033.3|1035|1033|0
1649275970000|2022-04-06 20:12:50|1035||1035||1035.3||1035||0
1649275980000|2022-04-06 20:13:00|1035.3|1033|1035|1033|1035.3|1033|1035|1033|0
1649275990000|2022-04-06 20:13:10|1034.8|1032.8|1034.8|1032.8|1034.8|1032.8|1034.8|1032.8|0
1649276000000|2022-04-06 20:13:20|1035|1033|1035|1032.8|1035|1033|1034.8|1032.8|0
1649276010000|2022-04-06 20:13:30|1034.8|1032.5|1034.8|1032.5|1035|1032.8|1034.5|1032.5|0
1649276020000|2022-04-06 20:13:40|1035|1032.8|1034.8|1032.5|1035|1032.8|1034.8|1032.5|0
1649276030000|2022-04-06 20:13:50|1035|1032.8|1035|1032.8|1035|1032.8|1035|1032.8|0
1649276040000|2022-04-06 20:14:00|1035.3|1033|1035.3|1033|1035.3|1033|1035.3|1033|0
1649276060000|2022-04-06 20:14:20|1035|1032.8|1035.3|1033|1035.3|1033|1035|1032.8|1
1649276080000|2022-04-06 20:14:40||1033.3||1033||1033.3||1033|0
1649276100000|2022-04-06 20:15:00||1033.3||1033.3||1033.3||1033.3|0
1649276120000|2022-04-06 20:15:20|1035.5|1033.5|1036.5|1034|1036.5|1034|1035.5|1033.3|0
1649276130000|2022-04-06 20:15:30||1034.3||1034.3||1034.5||1034.3|3
1649276140000|2022-04-06 20:15:40|1036.3|1034.5|1036.3|1034.3|1036.3|1034.5|1036.3|1034.3|0
1649276150000|2022-04-06 20:15:50|1036.5|1034.5|1036.5|1034.5|1036.5|1034.5|1036.5|1034.3|1
1649276160000|2022-04-06 20:16:00|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|0
1649276170000|2022-04-06 20:16:10|1036||1036.3||1036.3||1036||0
1649276180000|2022-04-06 20:16:20||1034.5||1034.5||1034.5||1034.5|0
1649276190000|2022-04-06 20:16:30||1034||1034.5||1034.5||1034|0
1649276200000|2022-04-06 20:16:40||1034||1034||1034.3||1034|0
1649276220000|2022-04-06 20:17:00|1036.5||1036||1036.5||1036||0
1649276240000|2022-04-06 20:17:20|1036.3|1034.3|1036.3|1034|1036.3|1034.3|1036.3|1034|0
1649276250000|2022-04-06 20:17:30||1034.3||1034||1034.3||1034|0
1649276260000|2022-04-06 20:17:40|1036||1036||1036.3||1036||0
1649276270000|2022-04-06 20:17:50|1036.3|1034.3|1036|1034.3|1036.3|1034.3|1036|1034.3|1
1649276280000|2022-04-06 20:18:00|1036.5||1036.3||1036.5||1036.3||0
1649276290000|2022-04-06 20:18:10|1036.8|1034.5|1036.5|1034.5|1036.8|1034.8|1036.5|1034.3|0
1649276310000|2022-04-06 20:18:30|1036.8||1036.5||1036.8||1036.5||0
1649276340000|2022-04-06 20:19:00||1034.3||1034.3||1034.3||1034.3|1
1649276350000|2022-04-06 20:19:10||1034.5||1034.5||1034.5||1034.3|1
1649276390000|2022-04-06 20:19:50|1036.8|1034.3|1036.8|1034.5|1036.8|1034.5|1036.8|1034.3|1
1649276400000|2022-04-06 20:20:00|1036.5|1034.8|1036.5|1034.3|1036.8|1034.8|1036.3|1034.3|0
1649276410000|2022-04-06 20:20:10|1036.3|1034.5|1036.5|1034.3|1036.8|1034.5|1036.3|1034.3|0
1649276430000|2022-04-06 20:20:30|1036.8|1034.5|1036.5|1034.3|1036.8|1034.5|1036.5|1034.3|1
1649276450000|2022-04-06 20:20:50||1034||1034||1034||1034|0
1649276460000|2022-04-06 20:21:00|1036.8|1034.8|1036.8|1034.5|1037|1034.8|1036.8|1034.5|0
1649276470000|2022-04-06 20:21:10|1037||1036.8||1037||1036.5||1
1649276480000|2022-04-06 20:21:20|1036.5|1034.8|1036.5|1034.5|1036.5|1034.8|1036.5|1034.5|1
1649276510000|2022-04-06 20:21:50|1036.8||1036.5||1036.8||1036.5||0
1649276520000|2022-04-06 20:22:00|1036.3|1034|1036|1034|1036.3|1034|1036|1034|0
1649276530000|2022-04-06 20:22:10|1036.3|1034.3|1035.5|1033|1036.3|1034.3|1035.5|1033|0
1649276540000|2022-04-06 20:22:20||1033.3||1033.3||1033.3||1033|2
1649276550000|2022-04-06 20:22:30|1036|1033|1035.5|1033|1036|1033.8|1035.5|1033|1
1649276560000|2022-04-06 20:22:40|1035.8|1033.3|1035.5|1033|1035.8|1033.3|1035.5|1033|1
1649276570000|2022-04-06 20:22:50|1035.8||1035.5||1035.8||1035.5||2
1649276580000|2022-04-06 20:23:00|1035.3|1032.8|1035.5|1033|1035.5|1033.3|1035.3|1032.8|1
1649276590000|2022-04-06 20:23:10||1032.8||1032.8||1032.8||1032.8|1
1649276600000|2022-04-06 20:23:20|||||||||2
1649276610000|2022-04-06 20:23:30||1033||1033||1033||1032.8|1
1649276620000|2022-04-06 20:23:40|1035.3||1035.8||1035.8||1035.3||4
1649276630000|2022-04-06 20:23:50||1033.3||1033.3||1033.3||1033|0
1649276640000|2022-04-06 20:24:00|1035.5|1033.5|1035.8|1033.3|1035.8|1033.5|1035.5|1033|0
1649276650000|2022-04-06 20:24:10||1033.5||1033.3||1033.5||1033|1
1649276660000|2022-04-06 20:24:20|1035.5|1033|1035.8|1033.5|1035.8|1033.5|1035.5|1033|0
1649276670000|2022-04-06 20:24:30|1035.5|1033.3|1035.8|1033.5|1035.8|1033.8|1035.5|1033.3|1
1649276680000|2022-04-06 20:24:40||1033.8||1033.8||1033.8||1033.5|0
1649276690000|2022-04-06 20:24:50|1035.5|1033.5|1035.5|1033.5|1035.8|1033.8|1035.5|1033.3|1
1649276700000|2022-04-06 20:25:00|1035.8|1033.3|1035.8|1033.8|1035.8|1033.8|1035.8|1033.3|0
1649276710000|2022-04-06 20:25:10|1036|1033.5|1035.5|1033.3|1036|1033.8|1035.5|1033.3|0
1649276720000|2022-04-06 20:25:20|1035.8|1033.5|1035.5|1033.3|1035.8|1033.5|1035.5|1033.3|0
1649276740000|2022-04-06 20:25:40|1035.8|1033.5|1035.5|1033.5|1035.8|1033.5|1035.5|1033.3|0
1649276750000|2022-04-06 20:25:50|1035.8|1034.3|1036.8|1034.8|1036.8|1034.8|1035.8|1034.3|0
1649276760000|2022-04-06 20:26:00|1036.5||1036.5||1036.5||1036.5||0
1649276770000|2022-04-06 20:26:10|1036.8|1035.3|1036.8|1034.5|1036.8|1035.3|1036.5|1034.3|0
1649276780000|2022-04-06 20:26:20|1036.5|1034.3|1036.5|1034.5|1036.5|1034.5|1036.5|1034.3|0
1649276790000|2022-04-06 20:26:30|1036.8||1036.5||1036.8||1036.5||0
1649276800000|2022-04-06 20:26:40|1036.8|1034.8|1036.8|1034.8|1036.8|1034.8|1036.5|1034.8|0
1649276810000|2022-04-06 20:26:50|1036.5|1034.5|1036.5|1034.5|1036.5|1034.5|1036.5|1034.5|0
1649276820000|2022-04-06 20:27:00|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|0
1649276830000|2022-04-06 20:27:10|1036.5||1036.3||1036.5||1036.3||0
1649276850000|2022-04-06 20:27:30|1036||1036||1036||1036||0
1649276860000|2022-04-06 20:27:40|1036.8|1034.5|1036.8|1034.8|1036.8|1034.8|1036.8|1034.5|1
1649276880000|2022-04-06 20:28:00|1037.5|1035|1037.5|1035.3|1037.5|1035.3|1037.5|1035|5
1649276890000|2022-04-06 20:28:10|1037.3|1035|1037.5|1035.3|1037.5|1035.3|1037.3|1035|2
1649276900000|2022-04-06 20:28:20|1037.3|1035|1037.3|1035|1037.5|1035|1037.3|1035|0
1649276910000|2022-04-06 20:28:30|1037.5|1035.3|1037.5|1035.3|1037.5|1035.3|1037.5|1035.3|0
1649276920000|2022-04-06 20:28:40|1037.3||1037.5||1037.5||1037.3||0
1649276940000|2022-04-06 20:29:00||1035.8||1035.5||1035.8||1035.5|0
1649276950000|2022-04-06 20:29:10||1035.8||1035.8||1035.8||1035.8|0
1649276960000|2022-04-06 20:29:20||1035.5||1035.5||1035.8||1035.5|0
1649276990000|2022-04-06 20:29:50|1037.3||1037.3||1037.3||1037.3||0
1649277000000|2022-04-06 20:30:00|1037.5|1035.3|1037|1035|1037.5|1035.8|1037|1035|0
1649277010000|2022-04-06 20:30:10|1037.3|1035.3|1037|1035|1037.3|1035.3|1037|1035|0
1649277020000|2022-04-06 20:30:20|1036.8|1034.5|1036.5|1034.5|1036.8|1034.8|1036.3|1034.5|0
1649277030000|2022-04-06 20:30:30||1034.8||1034.8||1034.8||1034.8|0
1649277040000|2022-04-06 20:30:40||1034.5||1034.5||1034.8||1034.5|0
1649277050000|2022-04-06 20:30:50|1036.3|1034.8|1036.5|1034.5|1036.5|1034.8|1036.3|1034.5|0
1649277060000|2022-04-06 20:31:00|1036.3||1036.3||1036.3||1036.3||0
1649277080000|2022-04-06 20:31:20||1034.8||1034.5||1034.8||1034.5|0
1649277090000|2022-04-06 20:31:30||1034.8||1034.5||1034.8||1034.5|0
1649277100000|2022-04-06 20:31:40||1034.8||1034.8||1034.8||1034.8|0
1649277110000|2022-04-06 20:31:50||1034.5||1034.5||1034.5||1034.5|0
1649277120000|2022-04-06 20:32:00|1036.5|1034.8|1036.8|1034.5|1037.3|1035.8|1036.5|1034.5|0
1649277130000|2022-04-06 20:32:10|1037|1034.8|1036.8|1034.8|1037|1035|1036.8|1034.8|0
1649277170000|2022-04-06 20:32:50|1037|1035|1037|1035|1037|1035|1037|1035|0
1649277180000|2022-04-06 20:33:00|1036.8|1034.5|1036.5|1034.5|1036.8|1034.5|1036.5|1034.5|0
1649277190000|2022-04-06 20:33:10|1036.3|1034.3|1036.3|1034|1036.3|1034.3|1036.3|1034|0
1649277200000|2022-04-06 20:33:20|1036.5||1036.3||1036.5||1036.3||0
1649277240000|2022-04-06 20:34:00|1036||1036||1036||1036||0
1649277260000|2022-04-06 20:34:20|1035.8|1033.5|1035.8|1033.5|1035.8|1033.5|1035.8|1033.5|0
1649277300000|2022-04-06 20:35:00|1035.5|1033.3|1035|1032.5|1035.8|1033.3|1035|1032.3|0
1649277310000|2022-04-06 20:35:10||1032.8||1032.8||1032.8||1032.5|0
1649277320000|2022-04-06 20:35:20||1032.5||1032.8||1032.8||1032.5|0
1649277330000|2022-04-06 20:35:30||1032.5||1032.5||1032.5||1032.5|0
1649277340000|2022-04-06 20:35:40||1032.8||1033||1033||1032.8|0
1649277350000|2022-04-06 20:35:50|1036.3|1033.5|1036.3|1033.5|1036.3|1033.8|1036.3|1033.5|1
1649277360000|2022-04-06 20:36:00|1035.8|1033.8|1036.3|1033.8|1036.3|1033.8|1035.8|1033.5|0
1649277390000|2022-04-06 20:36:30|1035.8|1033.5|1036.3|1033.8|1036.3|1033.8|1035.8|1033.5|4
1649277400000|2022-04-06 20:36:40|1036.5||1036.3||1036.5||1036.3||0
1649277410000|2022-04-06 20:36:50|||||||||1
1649277430000|2022-04-06 20:37:10|1036.8|1034.3|1036.8|1034|1036.8|1034.3|1036.8|1034|0
1649277510000|2022-04-06 20:38:30||1034.3||1034||1034.3||1034|0
1649277530000|2022-04-06 20:38:50|1036.5|1034.3|1036.5|1034|1036.5|1034.3|1036.5|1034|0
1649277540000|2022-04-06 20:39:00|1036.3|1033.8|1036.3|1033.8|1036.3|1033.8|1036.3|1033.8|0
1649277550000|2022-04-06 20:39:10|1036.5|1034|1036.3|1033.8|1036.5|1034|1036.3|1033.8|0
1649277560000|2022-04-06 20:39:20|1036.5|1034|1037|1034|1037|1034|1036.5|1033.8|0
1649277570000|2022-04-06 20:39:30|1036.5||1036.5||1036.5||1036.5||0
1649277590000|2022-04-06 20:39:50|1036.8|1034.5|1036.5|1034.3|1036.8|1034.5|1036.5|1034.3|0
1649277600000|2022-04-06 20:40:00||1033.8||1033.8||1033.8||1033.8|0
1649277610000|2022-04-06 20:40:10|1036.8|1034|1037|1034|1037|1034.3|1036.8|1034|0
1649277620000|2022-04-06 20:40:20||1034.3||1034.3||1034.3||1034.3|0
1649277630000|2022-04-06 20:40:30||1034.5||1034.5||1034.5||1034.5|0
1649277640000|2022-04-06 20:40:40|1036.5|1034.3|1036.8|1034.3|1036.8|1034.5|1036.5|1034|0
1649277650000|2022-04-06 20:40:50|1036.5||1036.8||1036.8||1036.5||0
1649277660000|2022-04-06 20:41:00|1036.5|1034|1036.5|1034|1036.5|1034|1036.5|1034|0
1649277670000|2022-04-06 20:41:10|1036.8|1034.3|1036.5|1034|1036.8|1034.3|1036.5|1034|0
1649277690000|2022-04-06 20:41:30||1033.8||1033.8||1033.8||1033.8|0
1649277720000|2022-04-06 20:42:00||1034||1034||1034||1033.8|0
1649277730000|2022-04-06 20:42:10||1033.8||1034||1034||1033.8|0
1649277740000|2022-04-06 20:42:20||1033.8||1033.8||1033.8||1033.8|0
1649277750000|2022-04-06 20:42:30||1034||1033.8||1034||1033.8|0
1649277760000|2022-04-06 20:42:40|1036.8|1034|1037|1034.3|1037|1034.3|1036.8|1034|0
1649277780000|2022-04-06 20:43:00|1036.5|1034|1036.5|1034|1036.5|1034.3|1036.5|1034|0
1649277790000|2022-04-06 20:43:10|1036.8|1033.8|1037|1034|1037|1034|1036.8|1033.8|0
1649277800000|2022-04-06 20:43:20|1036.8|1033.8|1036.8|1033.8|1036.8|1033.8|1036.8|1033.8|1
1649277810000|2022-04-06 20:43:30|1036.5|1034|1036.8|1034|1036.8|1034|1036.5|1034|0
1649277820000|2022-04-06 20:43:40||1033.8||1033.8||1033.8||1033.8|0
1649277830000|2022-04-06 20:43:50|1037|1034|1036.8|1034|1037|1034|1036.8|1033.8|0
1649277840000|2022-04-06 20:44:00|1037|1034.3|1037|1034.3|1037|1034.3|1037|1034.3|0
1649277870000|2022-04-06 20:44:30|1036.8||1036.8||1036.8||1036.8||0
1649277880000|2022-04-06 20:44:40|1037||1037||1037||1036.8||0
1649277900000|2022-04-06 20:45:00|1036.8||1036.8||1037||1036.8||0
1649277910000|2022-04-06 20:45:10|1037||1037||1037||1037||0
1649277960000|2022-04-06 20:46:00|1036.8||1036.8||1036.8||1036.8||0
1649277970000|2022-04-06 20:46:10|1036.5|1034|1036.5|1034|1036.5|1034|1036.5|1034|0
1649277980000|2022-04-06 20:46:20|1036.8|1033.8|1036.8|1034.3|1036.8|1034.3|1036.8|1033.8|0
1649278000000|2022-04-06 20:46:40|1036.5|1033.8|1036.5|1033.8|1036.5|1033.8|1036.5|1033.8|0
1649278020000|2022-04-06 20:47:00|1036.3|1033.5|1036.3|1033.8|1036.3|1033.8|1036|1033.5|0
1649278030000|2022-04-06 20:47:10|1036|1033.5|1036|1033.3|1036|1033.5|1036|1033.3|0
1649278070000|2022-04-06 20:47:50|1036.3||1036||1036.3||1036||0
1649278080000|2022-04-06 20:48:00|1036.3||1036||1036.3||1036||0
1649278090000|2022-04-06 20:48:10|1035.8||1035.8||1035.8||1035.8||0
1649278110000|2022-04-06 20:48:30|1035.5|1032.5|1035.5|1032.8|1035.5|1032.8|1035.5|1032.5|0
1649278140000|2022-04-06 20:49:00|1035.3|1033.3|1034.3|1032|1036|1033.3|1034.3|1032|0
1649278150000|2022-04-06 20:49:10|1034.8|1031.8|1033.8|1031.3|1034.8|1031.8|1033.8|1030.8|4
1649278160000|2022-04-06 20:49:20|1034|1031.5|1034.5|1031.8|1035|1032.3|1033.8|1031.5|0
1649278170000|2022-04-06 20:49:30|1034|1031.3|1034.3|1032.3|1034.8|1032.3|1034|1031.3|0
1649278180000|2022-04-06 20:49:40|1034.5|1031.8|1034.3|1031.3|1034.5|1031.8|1034|1031.3|4
1649278190000|2022-04-06 20:49:50|1034|1031.5|1034.8|1032.3|1035.8|1032.3|1034|1031.5|0
1649278200000|2022-04-06 20:50:00|1035.3|1032.8|1036.5|1033|1036.5|1033|1035.3|1032.8|0
1649278220000|2022-04-06 20:50:20|1037|1033.5|1036.5|1033.5|1037|1033.5|1036.5|1033.3|0
1649278230000|2022-04-06 20:50:30|1037|1033.3|1036.5|1033.8|1037|1033.8|1036.3|1033.3|0
1649278240000|2022-04-06 20:50:40|1036.3|1034|1037|1034.3|1037.5|1034.5|1036.3|1034|0
1649278250000|2022-04-06 20:50:50|1036.8|1034.5|1037|1034.8|1037.5|1035|1036.8|1034.5|0
1649278260000|2022-04-06 20:51:00|1037.3|1035|1037.3|1034.5|1037.5|1035.3|1037|1034.3|1
1649278270000|2022-04-06 20:51:10||1034.3||1034.3||1034.5||1034.3|0
1649278280000|2022-04-06 20:51:20||1034.5||1034.3||1034.5||1034.3|0
1649278290000|2022-04-06 20:51:30||1034.5||1034.3||1034.5||1034|0
1649278300000|2022-04-06 20:51:40|1037|1034|1037.3|1034.5|1037.3|1034.5|1037|1034|0
1649278310000|2022-04-06 20:51:50|1037|1034.3|1037.3|1034.5|1037.5|1034.5|1037|1034|0
1649278320000|2022-04-06 20:52:00|1037.5|1034.3|1038|1034.8|1038|1035|1037.3|1034.3|0
1649278340000|2022-04-06 20:52:20||1035.8||1035.8||1035.8||1035.8|0
1649278350000|2022-04-06 20:52:30|1037.8||1038||1038||1037.8||0
1649278360000|2022-04-06 20:52:40|1037.8|1036|1037.3|1034.5|1038|1036|1037.3|1034.5|0
1649278370000|2022-04-06 20:52:50|1037.5|1034.8|1037.3|1034.5|1037.5|1034.8|1037.3|1034.5|0
1649278380000|2022-04-06 20:53:00|1037.5|1034.8|1037|1034.3|1037.5|1034.8|1037|1034.3|0
1649278390000|2022-04-06 20:53:10|1036.5|1034|1037|1034.5|1037.3|1034.5|1036.5|1034|0
1649278400000|2022-04-06 20:53:20|1037.3|1034|1037|1034.3|1037.5|1034.8|1037|1034|0
1649278410000|2022-04-06 20:53:30|1037.3|1034.5|1037.3|1034.5|1037.3|1034.5|1037|1034.5|0
1649278420000|2022-04-06 20:53:40|1037|1034.3|1037|1034.3|1037.3|1034.3|1037|1034.3|0
1649278430000|2022-04-06 20:53:50|1037.3|1034|1037.8|1035|1037.8|1035|1037.3|1034|0
1649278440000|2022-04-06 20:54:00|1038|1035.5|1037.8|1035.5|1038.3|1035.5|1037.8|1035.3|1
1649278450000|2022-04-06 20:54:10|1038.3||1037.8||1038.3||1037.8||1
1649278460000|2022-04-06 20:54:20|1038|1034.3|1037.8|1033.8|1038|1034.3|1037.8|1033.8|0
1649278470000|2022-04-06 20:54:30|1038|1035.3|1038|1035.5|1038|1035.5|1038|1035.3|0
1649278480000|2022-04-06 20:54:40||1035.3||1035.5||1035.5||1035.3|0
1649278490000|2022-04-06 20:54:50|1038.5|1035.8|1038.5|1036|1039|1036|1038.3|1035.8|1
1649278500000|2022-04-06 20:55:00|1038.3|1035.8|1038.3|1036|1038.5|1036|1038.3|1035.8|0
1649278510000|2022-04-06 20:55:10|1038.5||1038.5||1038.5||1038.5||0
1649278520000|2022-04-06 20:55:20|1038.3|1035.8|1038.5|1035.8|1038.5|1036|1038.3|1035.8|0
1649278530000|2022-04-06 20:55:30|1038.8|1036|1038.5|1035.8|1038.8|1036|1038.5|1035.8|1
1649278550000|2022-04-06 20:55:50|1038.3|1036|1038.5|1036|1038.8|1036|1038.3|1035.8|0
1649278560000|2022-04-06 20:56:00|1038.3|1036.3|1038.3|1036|1038.3|1036.3|1038.3|1036|0
1649278590000|2022-04-06 20:56:30||1035.5||1036||1036||1035.5|0
1649278610000|2022-04-06 20:56:50|1038.8|1036.5|1038.8|1036.8|1038.8|1036.8|1038.5|1036.5|0
1649278620000|2022-04-06 20:57:00|1038.5|1036|1038|1035.5|1038.5|1036|1038|1035.5|0
1649278630000|2022-04-06 20:57:10|1038.3||1038.5||1038.5||1038.3||0
1649278640000|2022-04-06 20:57:20|1038.3|1036|1038.3|1035.5|1038.8|1036|1038.3|1035.3|2
1649278650000|2022-04-06 20:57:30|1038.5|1033.8|1038.5|1034|1038.5|1034|1038.5|1033.8|0
1649278660000|2022-04-06 20:57:40|1038.8|1033.8|1038|1033.5|1038.8|1033.8|1038|1033.5|0
1649278680000|2022-04-06 20:58:00|1037.8|1033.3|1038.3|1033.5|1038.5|1033.5|1037.8|1033.3|0
1649278690000|2022-04-06 20:58:10|1038.5|1033.3|1038.3|1033.3|1038.5|1033.3|1038.3|1033.3|0
1649278700000|2022-04-06 20:58:20|1038.5||1038.3||1038.5||1038||0
1649278710000|2022-04-06 20:58:30|1038.8|1033.5|1038.8|1033.3|1038.8|1033.5|1038.8|1033.3|0
1649278730000|2022-04-06 20:58:50|1038.5||1038.8||1038.8||1038.5||0
1649278750000|2022-04-06 20:59:10|1038.5||1038.5||1038.5||1038.5||0
1649278760000|2022-04-06 20:59:20||1033||1033||1033||1033|0
1649278770000|2022-04-06 20:59:30|1038.3||1037.5||1038.3||1037.5||0
1649278780000|2022-04-06 20:59:40||1032.8||1032.5||1033||1032.5|15
1649278800000|2022-04-06 21:00:00||1031.3||1030.3||1031.3||1030.3|0
1649279660000|2022-04-06 21:14:20||1035.8||1031||1035.8||1031|0
1649279820000|2022-04-06 21:17:00|||||||||1
1649279860000|2022-04-06 21:17:40||1033||1033.3||1033.3||1033|0
1649279870000|2022-04-06 21:17:50||1033.5||1034.5||1034.5||1033.5|0
1649279900000|2022-04-06 21:18:20||1034.8||1030.3||1035.3||1030.3|0
1649280060000|2022-04-06 21:21:00||1030.5||1030.5||1030.5||1030.5|0
1649280070000|2022-04-06 21:21:10||1030.3||1030.3||1030.3||1030.3|0
1649280430000|2022-04-06 21:27:10||1031.5||1031.5||1031.5||1031.5|0
1649281110000|2022-04-06 21:38:30||1032.3||1032.3||1032.3||1032.3|0
1649281120000|2022-04-06 21:38:40||1030.3||1030.3||1030.3||1030.3|5
1649281790000|2022-04-06 21:49:50|||||||||2
1649293200000|2022-04-07 01:00:00||1037.5||1036.5||1037.5||1036.5|0
1649293210000|2022-04-07 01:00:10||1036.8||1037.3||1037.3||1036.8|0
1649293220000|2022-04-07 01:00:20||1037.5||1037.5||1037.5||1037.5|0
1649293230000|2022-04-07 01:00:30|1042.3|1037.8|1042|1038|1042.3|1038|1042|1037.8|0
1649293240000|2022-04-07 01:00:40|1041.8|1037.5|1042|1038.3|1042.3|1038.3|1041.8|1037.5|0
1649293250000|2022-04-07 01:00:50|1042.3||1042||1042.3||1042||0
1649293260000|2022-04-07 01:01:00|1042.3||1042.3||1042.3||1042.3||0
1649293300000|2022-04-07 01:01:40|1042.5||1042.5||1042.5||1042.5||0
1649293310000|2022-04-07 01:01:50|1043.3|1038.8|1043.3|1038.8|1043.3|1038.8|1043.3|1038.8|0
1649293320000|2022-04-07 01:02:00|1043||1043||1043.3||1043||0
1649293330000|2022-04-07 01:02:10|1043.3||1042.8||1043.3||1042.8||0
1649293340000|2022-04-07 01:02:20||1039||1039||1039||1039|0
1649293350000|2022-04-07 01:02:30||1039.3||1039.3||1039.3||1039.3|0
1649293360000|2022-04-07 01:02:40||1039||1039||1039||1039|0
1649293370000|2022-04-07 01:02:50||1039.3||1039.3||1039.3||1039.3|0
1649293380000|2022-04-07 01:03:00|1043.5|1039.8|1043.5|1040.3|1043.5|1040.3|1043.5|1039.8|0
1649293390000|2022-04-07 01:03:10|1043.8||1043.8||1043.8||1043.5||0
1649293400000|2022-04-07 01:03:20|1043.5||1043.5||1043.8||1043.5||0
1649293410000|2022-04-07 01:03:30|1043.3|1040.5|1043.3|1039.8|1043.3|1040.5|1043|1039.5|0
1649293420000|2022-04-07 01:03:40|1043||1043.5||1043.8||1043||0
1649293430000|2022-04-07 01:03:50|1043.8|1039.5|1043.8|1039.8|1043.8|1039.8|1043.5|1039.5|0
1649293440000|2022-04-07 01:04:00|1043.5|1040|1044.8|1040.3|1045|1040.5|1043.5|1040|0
1649293450000|2022-04-07 01:04:10|1045||1044.5||1045||1044.5||0
1649293460000|2022-04-07 01:04:20|1044.8||1044.8||1044.8||1044.5||0
1649293470000|2022-04-07 01:04:30|1044.5||1044.5||1044.8||1044.5||0
1649293480000|2022-04-07 01:04:40|1044.8||1044.8||1045||1044.8||0
1649293490000|2022-04-07 01:04:50|1045|1040.8|1045|1041|1045|1041|1044.8|1040.8|0
1649293500000|2022-04-07 01:05:00||1040.8||1040.3||1040.8||1040.3|0
1649293530000|2022-04-07 01:05:30|1044.8|1040.8|1044.8|1041.3|1045|1041.3|1044.8|1040.8|0
1649293540000|2022-04-07 01:05:40||1041||1040.8||1041||1040.8|0
1649293550000|2022-04-07 01:05:50||1040.3||1040.3||1040.3||1040.3|0
1649293560000|2022-04-07 01:06:00|1045|1040.5|1045|1040.3|1045|1040.5|1045|1040.3|0
1649293610000|2022-04-07 01:06:50|1044.5||1044.8||1045||1044.5||0
1649293620000|2022-04-07 01:07:00|1045||1044.5||1045||1044.5||0
1649293630000|2022-04-07 01:07:10|1044.8||1044.8||1044.8||1044.8||0
1649293650000|2022-04-07 01:07:30|1045|1041.3|1045|1041.3|1045|1041.3|1044.8|1041|0
1649293660000|2022-04-07 01:07:40||1041||1041.3||1041.3||1041|0
1649293670000|2022-04-07 01:07:50||1041.5||1041.3||1041.5||1041.3|0
1649293680000|2022-04-07 01:08:00||1041.5||1041.3||1041.5||1041.3|0
1649293700000|2022-04-07 01:08:20||1041.5||1041.3||1041.5||1041.3|0
1649293720000|2022-04-07 01:08:40||1041.5||1041.3||1041.5||1041.3|0
1649293730000|2022-04-07 01:08:50||1041.5||1041.3||1041.5||1041.3|0
1649293740000|2022-04-07 01:09:00|1044.8|1041|1044.3|1041|1044.8|1041.3|1044.3|1041|0
1649293750000|2022-04-07 01:09:10||1041.3||1041||1041.3||1041|0
1649293760000|2022-04-07 01:09:20|1044|1041.3|1044|1041|1044.3|1041.3|1044|1041|0
1649293770000|2022-04-07 01:09:30|1044.3|1041.3|1044.3|1041.3|1044.3|1041.3|1044.3|1041.3|0
1649293780000|2022-04-07 01:09:40|1044|1041|1044|1041|1044|1041.3|1044|1041|0
1649293790000|2022-04-07 01:09:50||1040.5||1040.8||1040.8||1040.5|0
1649293800000|2022-04-07 01:10:00||1040.5||1040.8||1040.8||1040.5|0
1649293810000|2022-04-07 01:10:10||1040.5||1040.5||1040.8||1040.5|0
1649293820000|2022-04-07 01:10:20|1044.3|1040.3|1044.3|1040.5|1044.3|1040.5|1044.3|1040.3|0
1649293830000|2022-04-07 01:10:30|1044||1044.3||1044.3||1044||0
1649293840000|2022-04-07 01:10:40|1044||1044.3||1044.3||1044||0
1649293850000|2022-04-07 01:10:50|1044|1040.3|1044|1040.3|1044|1040.3|1044|1040.3|0
1649293860000|2022-04-07 01:11:00|1044.3||1044.3||1044.3||1044.3||0
1649293930000|2022-04-07 01:12:10|1044||1044||1044||1044||0
1649293950000|2022-04-07 01:12:30|1044.3||1044.3||1044.3||1044.3||0
1649293970000|2022-04-07 01:12:50|1044||1044||1044||1044||0
1649293980000|2022-04-07 01:13:00||1040.5||1040.3||1040.5||1040.3|0
1649294000000|2022-04-07 01:13:20|1044.3||1044.3||1044.3||1044.3||0
1649294020000|2022-04-07 01:13:40|1044||1044||1044||1044||0
1649294030000|2022-04-07 01:13:50||1040.5||1040.5||1040.5||1040.5|0
1649294050000|2022-04-07 01:14:10|1044.3||1044.3||1044.3||1044.3||0
1649294080000|2022-04-07 01:14:40|1044|1040.3|1044|1040.3|1044|1040.3|1044|1040.3|0
1649294090000|2022-04-07 01:14:50|1044.3||1044||1044.3||1044||0
1649294100000|2022-04-07 01:15:00|1043.8||1043.8||1043.8||1043.8||0
1649294110000|2022-04-07 01:15:10|1044||1044||1044||1044||0
1649294150000|2022-04-07 01:15:50|1043.8|1040|1043|1039.8|1043.8|1040.3|1043|1039.8|0
1649294160000|2022-04-07 01:16:00||1039.5||1039.3||1039.5||1039.3|0
1649294170000|2022-04-07 01:16:10|1042.8||1043||1043||1042.5||0
1649294180000|2022-04-07 01:16:20|1042.8||1043||1043||1042.5||0
1649294200000|2022-04-07 01:16:40|1043.3||1043.5||1043.5||1043.3||0
1649294210000|2022-04-07 01:16:50|1043.3||1043||1043.5||1043||0
1649294220000|2022-04-07 01:17:00|1043.5|1039.5|1043.3|1039.5|1043.5|1039.5|1043.3|1039.3|0
1649294230000|2022-04-07 01:17:10||1039.3||1039.3||1039.3||1039.3|0
1649294240000|2022-04-07 01:17:20|1043.5||1043.5||1043.5||1043.5||0
1649294270000|2022-04-07 01:17:50|1043.3||1043.3||1043.3||1043.3||0
1649294300000|2022-04-07 01:18:20|1043.5|1039.5|1043.5|1039.3|1043.5|1039.5|1043.5|1039.3|0
1649294310000|2022-04-07 01:18:30|1044||1043.8||1044||1043.8||0
1649294330000|2022-04-07 01:18:50|1044||1043.5||1044||1043.5||0
1649294380000|2022-04-07 01:19:40||1039.5||1040||1040||1039.5|0
1649294470000|2022-04-07 01:21:10||1040.3||1040.3||1040.3||1040.3|0
1649294480000|2022-04-07 01:21:20|1044|1040.5|1044|1040.3|1044|1040.5|1044|1040.3|0
1649294510000|2022-04-07 01:21:50|1043.8|1040.5|1044|1040.5|1044|1040.5|1043.8|1040.3|0
1649294520000|2022-04-07 01:22:00||1040.3||1040.5||1040.5||1040.3|0
1649294540000|2022-04-07 01:22:20|1044.3|1040.8|1044.3|1041|1044.3|1041|1044.3|1040.8|0
1649294560000|2022-04-07 01:22:40|1044|1040.8|1044|1040.8|1044|1040.8|1044|1040.8|0
1649294580000|2022-04-07 01:23:00|1044.3|1040.3|1044.3|1040.5|1044.3|1040.5|1044.3|1040.3|0
1649294590000|2022-04-07 01:23:10|1044||1044||1044||1044||0
1649294600000|2022-04-07 01:23:20|1044.3||1044||1044.3||1044||0
1649294610000|2022-04-07 01:23:30||1040.8||1040.8||1040.8||1040.8|0
1649294630000|2022-04-07 01:23:50||1040.5||1040.8||1040.8||1040.5|0
1649294640000|2022-04-07 01:24:00|1043.8|1040.5|1043|1039.5|1043.8|1040.5|1042.8|1039.3|0
1649294650000|2022-04-07 01:24:10|1042.8||1042.8||1042.8||1042.8||0
1649294660000|2022-04-07 01:24:20||1039.3||1039.3||1039.3||1039.3|0
1649294670000|2022-04-07 01:24:30|1042.5|1039|1042|1038.8|1042.5|1039|1042|1038.5|0
1649294680000|2022-04-07 01:24:40||1038.5||1038.8||1038.8||1038.5|0
1649294690000|2022-04-07 01:24:50||1038.5||1038.8||1038.8||1038.5|0
1649294710000|2022-04-07 01:25:10|1041.8|1038.5|1042|1038.3|1042|1038.5|1041.8|1038.3|0
1649294720000|2022-04-07 01:25:20|1041.8||1041.8||1042||1041.8||0
1649294730000|2022-04-07 01:25:30|1042|1038|1040.5|1037|1042|1038|1040.5|1036.8|0
1649294740000|2022-04-07 01:25:40||1036.8||1037||1037||1036.8|0
1649294760000|2022-04-07 01:26:00|1041||1041||1041||1040.8||0
1649294770000|2022-04-07 01:26:10|1041.5||1041||1041.5||1041||0
1649294780000|2022-04-07 01:26:20|1041.3||1041||1041.3||1041||0
1649294860000|2022-04-07 01:27:40|1041.5|1037.8|1041.5|1037.8|1041.5|1037.8|1041.3|1037.8|0
1649294870000|2022-04-07 01:27:50|1041.3|1038.8|1042|1038.8|1042|1038.8|1041.3|1038.8|1
1649294880000|2022-04-07 01:28:00|1041.8||1041.8||1041.8||1041.8||0
1649294890000|2022-04-07 01:28:10|1042|1038.5|1042|1038.5|1042|1038.5|1042|1038.5|0
1649294900000|2022-04-07 01:28:20||1038.8||1038.8||1038.8||1038.8|0
1649294920000|2022-04-07 01:28:40|1042.8|1039|1043.5|1039|1043.5|1039|1042.8|1039|0
1649294930000|2022-04-07 01:28:50||1039.3||1039||1039.3||1039|0
1649294960000|2022-04-07 01:29:20|1043|1039.3|1042.3|1039.3|1043|1039.3|1042.3|1039|0
1649294970000|2022-04-07 01:29:30|1042|1039|1042.5|1039.3|1042.5|1039.3|1042|1039|0
1649294980000|2022-04-07 01:29:40||1039||1039||1039||1039|0
1649295000000|2022-04-07 01:30:00|1042.8||1042.5||1042.8||1042.5||0
1649295020000|2022-04-07 01:30:20|1042.8||1042.5||1042.8||1042.5||0
1649295030000|2022-04-07 01:30:30|1041.8|1038.3|1041.8|1038.3|1041.8|1038.3|1041.8|1038.3|0
1649295040000|2022-04-07 01:30:40||1037.8||1037.8||1037.8||1037.8|0
1649295070000|2022-04-07 01:31:10|1042.3||1042.3||1042.3||1042.3||0
1649295080000|2022-04-07 01:31:20||1038||1038||1038||1037.8|0
1649295120000|2022-04-07 01:32:00|1042|1038.3|1041.5|1038.3|1042.3|1038.3|1041.5|1038.3|0
1649295130000|2022-04-07 01:32:10|1041.8|1038.5|1041.8|1038.5|1041.8|1038.5|1041.8|1038.5|0
1649295140000|2022-04-07 01:32:20|1042|1038.8|1042|1038.8|1042|1038.8|1042|1038.8|0
1649295180000|2022-04-07 01:33:00|1042.3||1042.3||1042.3||1042.3||0
1649295190000|2022-04-07 01:33:10||1039||1039||1039||1039|0
1649295200000|2022-04-07 01:33:20||1038.8||1038.8||1038.8||1038.8|0
1649295240000|2022-04-07 01:34:00||1039||1039||1039||1039|0
1649295250000|2022-04-07 01:34:10|1042.8|1039.3|1042.8|1039.3|1042.8|1039.3|1042.8|1039.3|0
1649295260000|2022-04-07 01:34:20|1043.3|1040|1044.8|1040.5|1044.8|1040.5|1043.3|1040|0
1649295270000|2022-04-07 01:34:30|1045.3||1045||1045.3||1045||0
1649295290000|2022-04-07 01:34:50|1044.8||1044.5||1044.8||1044.5||0
1649295300000|2022-04-07 01:35:00|1044.3||1043.8||1044.3||1043.8||0
1649295320000|2022-04-07 01:35:20|1044.3|1041|1044.3|1041|1044.5|1041|1044.3|1040.5|0
1649295330000|2022-04-07 01:35:30|1044|1040.5|1044|1041|1044.3|1041|1044|1040.5|0
1649295340000|2022-04-07 01:35:40|1044.3||1044.3||1044.3||1044||0
1649295360000|2022-04-07 01:36:00|1044.5||1045||1045.3||1044.5||0
1649295380000|2022-04-07 01:36:20|1044.8||1044.5||1044.8||1044.5||0
1649295390000|2022-04-07 01:36:30|1044.3||1044.3||1044.3||1044.3||0
1649295400000|2022-04-07 01:36:40|1044||1044.3||1044.3||1044||0
1649295410000|2022-04-07 01:36:50|1044.8||1044.8||1044.8||1044.8||0
1649295420000|2022-04-07 01:37:00|1044.5||1044.5||1044.5||1044.5||0
1649295440000|2022-04-07 01:37:20|1044.8||1045||1045.3||1044.8||0
1649295450000|2022-04-07 01:37:30|1045.3||1045.3||1045.3||1045.3||0
1649295460000|2022-04-07 01:37:40|1045||1045||1045.3||1045||0
1649295480000|2022-04-07 01:38:00|1045.3||1045||1045.3||1045||0
1649295490000|2022-04-07 01:38:10|1045.3||1045||1045.3||1045||0
1649295500000|2022-04-07 01:38:20|1045.3||1045.3||1045.3||1045.3||0
1649295510000|2022-04-07 01:38:30|1045||1045.3||1045.3||1045||0
1649295520000|2022-04-07 01:38:40|1045.5||1045.5||1045.5||1045.5||0
1649295530000|2022-04-07 01:38:50|1045.8||1045.8||1045.8||1045.8||0
1649295540000|2022-04-07 01:39:00||1041.5||1041.5||1041.5||1041.5|0
1649295600000|2022-04-07 01:40:00|1046|1041.8|1046|1043.5|1046|1043.8|1046|1041.8|0
1649295610000|2022-04-07 01:40:10||1043.8||1043.8||1043.8||1043.5|0
1649295620000|2022-04-07 01:40:20||1043.5||1043.3||1043.5||1043.3|0
1649295630000|2022-04-07 01:40:30||1043||1043||1043.3||1043|0
1649295640000|2022-04-07 01:40:40||1043.3||1043.3||1043.3||1043.3|0
1649295660000|2022-04-07 01:41:00||1043||1043||1043||1043|0
1649295670000|2022-04-07 01:41:10|1045.8|1042.8|1045.8|1042.3|1045.8|1042.8|1045.8|1042.3|0
1649295680000|2022-04-07 01:41:20|1046|1041.8|1046|1042.3|1046|1042.3|1045.8|1041.8|0
1649295690000|2022-04-07 01:41:30|1045.8||1046||1046||1045.8||0
1649295700000|2022-04-07 01:41:40||1042.5||1043||1043||1042.3|0
1649295710000|2022-04-07 01:41:50|1047.3|1043.3|1047|1044.3|1047.3|1044.3|1047|1043.3|0
1649295720000|2022-04-07 01:42:00|1047.8||1047.5||1047.8||1047.5||0
1649295740000|2022-04-07 01:42:20|1047.3|1044|1047.3|1044|1047.3|1044|1047.3|1044|0
1649295750000|2022-04-07 01:42:30||1044.3||1044.3||1044.3||1044.3|0
1649295760000|2022-04-07 01:42:40|1047|1044|1046.8|1043.3|1047|1044|1046.8|1043.3|0
1649295770000|2022-04-07 01:42:50|1048|1043.8|1047.3|1044.3|1048|1044.8|1047.3|1043.8|0
1649295780000|2022-04-07 01:43:00|1047.5|1044.5|1047.5|1044.5|1047.8|1044.5|1047.5|1044.3|0
1649295790000|2022-04-07 01:43:10|1047.8||1047||1047.8||1047||0
1649295800000|2022-04-07 01:43:20|1047.8||1048||1048||1047.8||0
1649295810000|2022-04-07 01:43:30||1045||1045||1045||1045|0
1649295820000|2022-04-07 01:43:40|1048.8|1045.3|1048.3|1045.3|1048.8|1045.3|1048.3|1045.3|0
1649295830000|2022-04-07 01:43:50|1048.8|1045.5|1048.3|1045.5|1048.8|1045.5|1048.3|1045|0
1649295840000|2022-04-07 01:44:00|1048|1045.3|1048|1045.5|1048|1045.5|1048|1045|0
1649295850000|2022-04-07 01:44:10||1044.5||1044.8||1044.8||1044.5|0
1649295860000|2022-04-07 01:44:20||1044.5||1044.5||1044.5||1044.5|0
1649295870000|2022-04-07 01:44:30|1048.3||1048.5||1048.5||1048.3||0
1649295880000|2022-04-07 01:44:40|1049|1045|1049|1045|1049|1045|1049|1045|0
1649295890000|2022-04-07 01:44:50|1048.8||1048.8||1049||1048.8||0
1649295900000|2022-04-07 01:45:00|1048.5||1048.5||1048.8||1048.5||0
1649295910000|2022-04-07 01:45:10|1048.8||1048.8||1048.8||1048.5||0
1649295920000|2022-04-07 01:45:20|1048.5||1048.3||1048.5||1048.3||0
1649295930000|2022-04-07 01:45:30|1048.5||1048.5||1048.5||1048.3||0
1649295940000|2022-04-07 01:45:40|1048|1045.3|1047.8|1044.5|1048|1045.3|1047.5|1043.3|0
1649295950000|2022-04-07 01:45:50|1048|1044.3|1047.8|1044.3|1048|1044.3|1047.8|1044.3|0
1649295960000|2022-04-07 01:46:00|1048|1044.5|1047.8|1043.8|1048|1044.5|1047.8|1043.3|0
1649295970000|2022-04-07 01:46:10|1047.5||1047.8||1047.8||1047.5||0
1649296000000|2022-04-07 01:46:40|1047.5||1047.8||1047.8||1047.5||0
1649296010000|2022-04-07 01:46:50|1048||1048||1048||1048||0
1649296020000|2022-04-07 01:47:00|1047.8||1047.8||1048||1047.8||0
1649296050000|2022-04-07 01:47:30|1048|1043.5|1047.8|1043.8|1048|1043.8|1047.8|1043.5|0
1649296060000|2022-04-07 01:47:40||1043.5||1043.5||1043.5||1043.5|0
1649296070000|2022-04-07 01:47:50|1048||1047.8||1048||1047.8||0
1649296080000|2022-04-07 01:48:00|1048||1048||1048||1048||0
1649296140000|2022-04-07 01:49:00||1043.3||1043.5||1043.5||1043.3|0
1649296200000|2022-04-07 01:50:00|1047.8|1044|1048|1044|1048|1044|1047.8|1044|0
1649296220000|2022-04-07 01:50:20|1047.8||1048||1048||1047.8||0
1649296230000|2022-04-07 01:50:30|1047.8||1047.8||1048||1047.8||0
1649296270000|2022-04-07 01:51:10|1047.5|1044.3|1047.5|1045|1047.5|1045|1047.5|1044.3|0
1649296280000|2022-04-07 01:51:20||1044.8||1044.8||1045||1044.8|0
1649296290000|2022-04-07 01:51:30||1045||1045||1045||1045|0
1649296320000|2022-04-07 01:52:00|1047.3|1044.8|1047.5|1044|1047.5|1045|1047.3|1043.5|0
1649296330000|2022-04-07 01:52:10|1047.3||1047.5||1047.5||1047.3||0
1649296360000|2022-04-07 01:52:40|1047.3|1044.5|1047.5|1044.5|1047.5|1044.5|1047.3|1044.5|0
1649296370000|2022-04-07 01:52:50|1047.3|1044.3|1047.3|1044.5|1047.3|1044.5|1047.3|1044.3|0
1649296400000|2022-04-07 01:53:20||1044.3||1044.5||1044.5||1044|0
1649296440000|2022-04-07 01:54:00|1047.5|1045.3|1047.5|1045.3|1047.5|1045.3|1047.5|1045|0
1649296450000|2022-04-07 01:54:10||1045.5||1045.3||1045.5||1044.5|0
1649296460000|2022-04-07 01:54:20|1048.5|1045.5|1049|1046.3|1049|1046.5|1048.5|1045.5|0
1649296470000|2022-04-07 01:54:30||1046||1046.3||1046.3||1045.5|0
1649296480000|2022-04-07 01:54:40||1046.5||1046.3||1046.5||1046.3|0
1649296490000|2022-04-07 01:54:50||1046.5||1046.5||1046.5||1046.5|0
1649296500000|2022-04-07 01:55:00||1046.3||1046.5||1046.5||1046.3|0
1649296510000|2022-04-07 01:55:10||1046.3||1046.5||1046.5||1046.3|0
1649296520000|2022-04-07 01:55:20|1048|1046.3|1048|1045|1048|1046.5|1048|1045|0
1649296580000|2022-04-07 01:56:20|1047.8|1044.8|1047.8|1045|1047.8|1045|1047.8|1044.8|0
1649296590000|2022-04-07 01:56:30|1047.5|1044.8|1047.5|1044.5|1047.5|1045|1047.5|1044.5|0
1649296630000|2022-04-07 01:57:10|1047.3|1044.3|1047.5|1044.5|1047.5|1044.5|1047.3|1044.3|0
1649296660000|2022-04-07 01:57:40|1047.3|1044.3|1047.3|1044.5|1047.3|1044.5|1047.3|1044.3|0
1649296670000|2022-04-07 01:57:50||1044.3||1044.5||1044.5||1044.3|0
1649296680000|2022-04-07 01:58:00|1047|1044.3|1045.8|1043|1047|1044.3|1045.8|1043|0
1649296700000|2022-04-07 01:58:20||1042.3||1043.3||1043.3||1042.3|0
1649296710000|2022-04-07 01:58:30|1046.8|1044|1047|1044|1047|1044|1046.5|1044|0
1649296720000|2022-04-07 01:58:40|1047.5||1047.5||1047.5||1047.5||0
1649296750000|2022-04-07 01:59:10|1047.3||1047.3||1047.3||1047.3||0
1649296760000|2022-04-07 01:59:20|1047||1047.3||1047.5||1047||0
1649296770000|2022-04-07 01:59:30|1047||1047||1047||1047||0
1649296780000|2022-04-07 01:59:40|1046.8||1046.5||1046.8||1046.5||0
1649296790000|2022-04-07 01:59:50|1046.3|1043.3|1046.8|1043.3|1046.8|1043.3|1046.3|1043.3|0
1649296800000|2022-04-07 02:00:00|1046.5||1046.5||1046.5||1046.5||0
1649296820000|2022-04-07 02:00:20|1046.3||1046.5||1046.5||1046.3||0
1649296840000|2022-04-07 02:00:40|1046.8||1046.5||1046.8||1046.5||0
1649296860000|2022-04-07 02:01:00|1046.8||1046.8||1046.8||1046.8||0
1649296880000|2022-04-07 02:01:20|1047||1046.8||1047||1046.8||0
1649296930000|2022-04-07 02:02:10||1043.5||1043.5||1043.5||1043.5|0
1649296940000|2022-04-07 02:02:20|1047|1044.8|1047|1044.8|1047|1044.8|1047|1044.8|0
1649296950000|2022-04-07 02:02:30|1046.5|1043.5|1047.3|1044|1047.5|1044|1046.5|1043.5|0
1649296960000|2022-04-07 02:02:40|1047|1043.5|1046.8|1043|1047|1043.5|1046.8|1043|0
1649296970000|2022-04-07 02:02:50|1046.5||1046.5||1046.5||1046.5||0
1649296980000|2022-04-07 02:03:00||1043.3||1043.3||1043.3||1043.3|0
1649297000000|2022-04-07 02:03:20|1046.3||1046.3||1046.3||1046.3||0
1649297040000|2022-04-07 02:04:00|1046.5||1046.3||1046.5||1046.3||0
1649297050000|2022-04-07 02:04:10|1046.5||1046.5||1046.5||1046.3||0
1649297110000|2022-04-07 02:05:10|1046.3||1046.3||1046.3||1046.3||0
1649297120000|2022-04-07 02:05:20|1046.5||1046.5||1046.5||1046.5||0
1649297150000|2022-04-07 02:05:50|1046.8|1044.3|1047|1044.3|1047|1044.3|1046.8|1044.3|0
1649297160000|2022-04-07 02:06:00|1048||1048||1048||1048||0
1649297180000|2022-04-07 02:06:20|1047.8||1047.8||1048||1047.8||0
1649297190000|2022-04-07 02:06:30|1048||1047.8||1048||1047.8||0
1649297210000|2022-04-07 02:06:50|1048|1044.5|1047.8|1044.5|1048|1044.5|1047.8|1044.5|0
1649297220000|2022-04-07 02:07:00|1047.5||1047.5||1047.8||1047.5||0
1649297230000|2022-04-07 02:07:10|1047.3||1047.3||1047.3||1047||0
1649297240000|2022-04-07 02:07:20|1047|1044.3|1047.3|1044.5|1047.3|1044.5|1047|1044.3|0
1649297250000|2022-04-07 02:07:30|1047|1044.3|1047|1044.5|1047|1044.5|1047|1044.3|0
1649297260000|2022-04-07 02:07:40||1044.3||1044.3||1044.5||1044.3|0
1649297270000|2022-04-07 02:07:50||1044.5||1044||1044.5||1044|0
1649297280000|2022-04-07 02:08:00|1046.8|1043.8|1046.5|1043.8|1046.8|1043.8|1046.5|1043.8|0
1649297290000|2022-04-07 02:08:10|1046.8||1046.8||1046.8||1046.5||0
1649297310000|2022-04-07 02:08:30||1044||1044.3||1044.3||1044|0
1649297330000|2022-04-07 02:08:50||1044||1044||1044||1043.8|0
1649297340000|2022-04-07 02:09:00||1043.8||1043.8||1044||1043.8|0
1649297350000|2022-04-07 02:09:10|1047|1044|1047|1044.3|1047|1044.3|1047|1044|0
1649297390000|2022-04-07 02:09:50|1046.8||1047||1047||1046.8||0
1649297430000|2022-04-07 02:10:30|1046.8|1044|1046.8|1044.3|1046.8|1044.3|1046.8|1044|0
1649297450000|2022-04-07 02:10:50||1044||1044.3||1044.3||1044|0
1649297460000|2022-04-07 02:11:00|1047|1044|1046.8|1044.3|1047|1044.3|1046.8|1044|0
1649297470000|2022-04-07 02:11:10|1046.5|1044|1046.8|1044|1046.8|1044.3|1046.5|1043.8|0
1649297480000|2022-04-07 02:11:20|1046.5|1043.8|1046.8|1044|1046.8|1044|1046.5|1043.8|0
1649297490000|2022-04-07 02:11:30|1046.5|1043.8|1047.3|1044.5|1047.3|1044.5|1046.5|1043.8|0
1649297500000|2022-04-07 02:11:40||1045.5||1045.5||1045.5||1045.5|0
1649297510000|2022-04-07 02:11:50|1047|1044.3|1046.8|1044.3|1047|1044.3|1046.8|1044.3|1
1649297520000|2022-04-07 02:12:00|1047.3|1045|1047.3|1045.5|1047.3|1045.5|1047.3|1045|0
1649297580000|2022-04-07 02:13:00|1047.5|1045.8|1048.3|1045|1048.3|1046.3|1047.5|1045|2
1649297590000|2022-04-07 02:13:10|1047.8|1044.8|1047.8|1044.8|1047.8|1044.8|1047.8|1044.8|0
1649297600000|2022-04-07 02:13:20|1048||1047.8||1048||1047.8||0
1649297610000|2022-04-07 02:13:30|1048|1045|1048.3|1045|1048.3|1045|1048|1045|0
1649297640000|2022-04-07 02:14:00|1048|1046|1048.3|1045|1048.3|1046|1047.8|1045|1
1649297670000|2022-04-07 02:14:30|1048||1048.3||1048.3||1048||0
1649297680000|2022-04-07 02:14:40|1048||1048||1048||1048||0
1649297690000|2022-04-07 02:14:50|1048.3||1048.3||1048.3||1048.3||0
1649297700000|2022-04-07 02:15:00|1048||1048||1048||1048||0
1649297710000|2022-04-07 02:15:10|1047.8|1044|1046.8|1044|1047.8|1044|1046.8|1044|0
1649297830000|2022-04-07 02:17:10|1046.5||1046.5||1046.5||1046.5||0
1649297840000|2022-04-07 02:17:20||1043.8||1043.8||1043.8||1043.8|0
1649297850000|2022-04-07 02:17:30||1043.3||1043.5||1043.5||1043.3|0
1649298020000|2022-04-07 02:20:20|1046.3||1046.3||1046.3||1046.3||0
1649298060000|2022-04-07 02:21:00||1043.3||1043.8||1043.8||1043.3|0
1649298090000|2022-04-07 02:21:30||1043.5||1043.5||1043.5||1043.5|0
1649298110000|2022-04-07 02:21:50|1045.5|1041.5|1045.5|1041.5|1045.5|1041.8|1045.5|1041.5|0
1649298130000|2022-04-07 02:22:10|1045.3|1041.3|1045.3|1041.3|1045.3|1041.3|1045.3|1041.3|0
1649298150000|2022-04-07 02:22:30|1044.8||1044.8||1044.8||1044.8||0
1649298160000|2022-04-07 02:22:40||1041||1041.3||1041.3||1041|0
1649298180000|2022-04-07 02:23:00|1044.5||1044.3||1044.5||1044.3||0
1649298190000|2022-04-07 02:23:10|1044.5|1041.5|1044.5|1041.5|1044.5|1041.5|1044.5|1041.5|0
1649298210000|2022-04-07 02:23:30||1041.8||1041.8||1041.8||1041.8|0
1649298220000|2022-04-07 02:23:40|1046|1042|1046|1042.5|1046|1042.5|1046|1042|0
1649298230000|2022-04-07 02:23:50|1045.8||1045.8||1045.8||1045.8||0
1649298240000|2022-04-07 02:24:00|1045.5||1045.5||1045.5||1045.5||0
1649298270000|2022-04-07 02:24:30|1046.3||1046.3||1046.3||1046.3||0
1649298280000|2022-04-07 02:24:40||1042.8||1042.8||1042.8||1042.8|0
1649298300000|2022-04-07 02:25:00|1046.8||1046.8||1046.8||1046.8||0
1649298320000|2022-04-07 02:25:20|1047.5|1043.3|1047.5|1043.3|1047.5|1043.3|1047.5|1043.3|0
1649298380000|2022-04-07 02:26:20||1044||1044||1044||1043.8|0
1649298390000|2022-04-07 02:26:30||1044.3||1044.3||1044.3||1044.3|0
1649298400000|2022-04-07 02:26:40||1044||1044||1044||1044|0
1649298410000|2022-04-07 02:26:50||1043.3||1043.3||1043.3||1043.3|0
1649298460000|2022-04-07 02:27:40|1047.3||1047.3||1047.3||1047.3||0
1649298600000|2022-04-07 02:30:00|1047|1043.5|1046.8|1043.5|1047|1043.5|1046.8|1043.5|0
1649298610000|2022-04-07 02:30:10||1043.3||1043.3||1043.5||1043.3|0
1649298620000|2022-04-07 02:30:20||1043||1043.3||1043.3||1043|0
1649298630000|2022-04-07 02:30:30||1043||1043.3||1043.3||1043|0
1649298670000|2022-04-07 02:31:10||1043||1043.3||1043.3||1043|0
1649298700000|2022-04-07 02:31:40||1043||1043.3||1043.3||1043|0
1649298710000|2022-04-07 02:31:50|1046.5||1046.8||1046.8||1046.5||0
1649298740000|2022-04-07 02:32:20|1046.3|1043|1046.3|1043|1046.3|1043|1046.3|1043|0
1649298750000|2022-04-07 02:32:30||1042.8||1042.8||1042.8||1042.8|0
1649298760000|2022-04-07 02:32:40||1042.3||1042.8||1042.8||1042.3|0
1649298800000|2022-04-07 02:33:20||1042.5||1042.5||1042.5||1042.5|0
1649298820000|2022-04-07 02:33:40||1042.8||1042.8||1042.8||1042.8|0
1649298830000|2022-04-07 02:33:50|1046|1042.5|1046|1042.5|1046|1042.5|1046|1042.3|0
1649298840000|2022-04-07 02:34:00||1042.3||1042.5||1042.5||1042.3|0
1649298860000|2022-04-07 02:34:20|1046.3||1046.3||1046.3||1046.3||0
1649298890000|2022-04-07 02:34:50|1046||1046||1046||1046||0
1649298900000|2022-04-07 02:35:00|1046.3||1046.3||1046.3||1046||0
1649298910000|2022-04-07 02:35:10|1046||1046||1046||1046||0
1649298920000|2022-04-07 02:35:20|1046.3||1046.3||1046.3||1046.3||0
1649298960000|2022-04-07 02:36:00|1046||1046||1046||1046||0
1649298970000|2022-04-07 02:36:10|1046.3||1046.3||1046.3||1046.3||0
1649298980000|2022-04-07 02:36:20|1046.8|1043.5|1047|1043.5|1047|1043.5|1046.8|1043.5|0
1649298990000|2022-04-07 02:36:30|1047.3||1047.3||1047.3||1047.3||0
1649299030000|2022-04-07 02:37:10|1047||1047||1047||1047||0
1649299060000|2022-04-07 02:37:40|1047.3||1047.3||1047.3||1047.3||0
1649299080000|2022-04-07 02:38:00|1047|1043.8|1047|1043.8|1047|1043.8|1047|1043.8|0
1649299090000|2022-04-07 02:38:10||1044||1043.5||1044||1043.5|0
1649299100000|2022-04-07 02:38:20|1046.5|1043.8|1046.3|1043|1046.5|1043.8|1046.3|1043|0
1649299110000|2022-04-07 02:38:30|1046.5||1046.5||1046.5||1046.3||0
1649299120000|2022-04-07 02:38:40|1046.3||1046.3||1046.5||1046.3||0
1649299140000|2022-04-07 02:39:00|1046.5||1046.3||1046.5||1046.3||0
1649299160000|2022-04-07 02:39:20|1046.5||1046.5||1046.5||1046.5||0
1649299220000|2022-04-07 02:40:20|1046.3||1046.3||1046.5||1046.3||0
1649299230000|2022-04-07 02:40:30|1045.8|1042.8|1045.8|1042.5|1045.8|1042.8|1045.5|1042.5|0
1649299240000|2022-04-07 02:40:40|1045.5|1042.3|1044.3|1040.8|1045.5|1042.3|1044|1040.8|0
1649299260000|2022-04-07 02:41:00|1045.3|1041.3|1045.5|1041.3|1045.8|1041.3|1045.3|1041.3|0
1649299270000|2022-04-07 02:41:10|1045.8|1041.8|1045.8|1041.8|1045.8|1041.8|1045.5|1041.8|0
1649299290000|2022-04-07 02:41:30|1045.5||1045.8||1045.8||1045.5||0
1649299300000|2022-04-07 02:41:40|1046.5|1042.3|1046.5|1042.3|1046.5|1042.3|1046.5|1042.3|0
1649299310000|2022-04-07 02:41:50|1046.3|1042.5|1046.3|1042.3|1046.3|1042.5|1046.3|1042.3|0
1649299320000|2022-04-07 02:42:00|1046.5||1046.5||1046.5||1046.3||0
1649299330000|2022-04-07 02:42:10|1046.3||1046.5||1046.5||1046.3||0
1649299350000|2022-04-07 02:42:30|1046.8|1043.3|1047.3|1043.3|1047.3|1043.3|1046.8|1043.3|0
1649299370000|2022-04-07 02:42:50|1047|1042.5|1047.3|1043|1047.3|1043|1047|1042.5|0
1649299380000|2022-04-07 02:43:00||1042.8||1043||1043||1042.8|0
1649299400000|2022-04-07 02:43:20||1043.3||1043.3||1043.3||1043.3|0
1649299420000|2022-04-07 02:43:40|1047||1047||1047||1047||0
1649299440000|2022-04-07 02:44:00|1047.3|1043.5|1047.5|1044|1047.5|1044|1047.3|1043.5|0
1649299450000|2022-04-07 02:44:10|1047.8|1044.3|1048|1044.3|1048|1044.3|1047.8|1044.3|0
1649299460000|2022-04-07 02:44:20||1044.5||1045||1045||1044.5|0
1649299470000|2022-04-07 02:44:30||1044.8||1045||1045||1044.8|0
1649299480000|2022-04-07 02:44:40|1047.8|1044.8|1048|1044.8|1048|1045|1047.8|1044.8|0
1649299490000|2022-04-07 02:44:50|1047.8|1045|1048|1045|1048|1045|1047.8|1044.8|0
1649299500000|2022-04-07 02:45:00|1047.8|1044.8|1049.3|1045.8|1049.3|1045.8|1047.8|1044.8|0
1649299510000|2022-04-07 02:45:10||1045.5||1045.5||1045.5||1045.5|0
1649299520000|2022-04-07 02:45:20||1045.8||1045.5||1045.8||1045.5|0
1649299530000|2022-04-07 02:45:30||1045.3||1045.5||1045.5||1045.3|0
1649299540000|2022-04-07 02:45:40||1045.3||1045.5||1045.5||1045.3|0
1649299550000|2022-04-07 02:45:50||1045.3||1045.3||1045.5||1045.3|0
1649299560000|2022-04-07 02:46:00||1045.5||1045.5||1045.5||1045.3|0
1649299570000|2022-04-07 02:46:10||1045.3||1045.5||1045.5||1045.3|0
1649299580000|2022-04-07 02:46:20||1045.3||1045.5||1045.5||1045.3|0
1649299600000|2022-04-07 02:46:40||1045.3||1045.3||1045.5||1045.3|0
1649299610000|2022-04-07 02:46:50||1045.5||1045.3||1045.5||1045.3|0
1649299630000|2022-04-07 02:47:10|1048.8||1048.8||1048.8||1048.8||0
1649299670000|2022-04-07 02:47:50|1048|1045|1047.8|1044.8|1048|1045|1047.8|1044.8|0
1649299680000|2022-04-07 02:48:00|1048|1044|1047.5|1044|1048|1044.3|1047.5|1044|0
1649299690000|2022-04-07 02:48:10||1044.3||1044.5||1044.5||1044.3|0
1649299700000|2022-04-07 02:48:20|1047.3|1044.3|1047.5|1044.5|1047.5|1044.5|1047.3|1044.3|0
1649299710000|2022-04-07 02:48:30||1044.3||1044.5||1044.5||1044.3|0
1649299720000|2022-04-07 02:48:40|1047|1044.3|1047|1044.5|1047|1044.5|1047|1044.3|0
1649299730000|2022-04-07 02:48:50||1044.3||1044.3||1044.3||1044.3|0
1649299740000|2022-04-07 02:49:00|1046.3|1044|1046.3|1043.8|1046.3|1044|1046.3|1043.8|0
1649299750000|2022-04-07 02:49:10||1044||1044||1044||1044|0
1649299760000|2022-04-07 02:49:20||1043.8||1044||1044||1043.8|0
1649299770000|2022-04-07 02:49:30|1047|1044.5|1048|1044.5|1048|1044.5|1047|1044.5|0
1649299800000|2022-04-07 02:50:00|1047.8||1047.8||1047.8||1047.8||0
1649299810000|2022-04-07 02:50:10|1048||1048||1048||1048||0
1649299840000|2022-04-07 02:50:40|1047.8||1048||1048||1047.8||0
1649299850000|2022-04-07 02:50:50|1047.8||1048.8||1048.8||1047.8||0
1649299860000|2022-04-07 02:51:00||1044.8||1044.5||1044.8||1044.5|0
1649299890000|2022-04-07 02:51:30|1049.3|1045|1049.3|1045.3|1049.3|1045.3|1049.3|1045|0
1649299910000|2022-04-07 02:51:50|1049||1049||1049||1049||0
1649299920000|2022-04-07 02:52:00|1049.3|1045.5|1049.3|1045.5|1049.3|1045.5|1049.3|1045.5|0
1649299950000|2022-04-07 02:52:30|1049.5|1045.8|1049.5|1045.8|1049.5|1045.8|1049.5|1045.8|0
1649299960000|2022-04-07 02:52:40|1049.3|1046.3|1049.5|1046.3|1049.5|1046.3|1049.3|1046.3|0
1649299980000|2022-04-07 02:53:00|1049.3|1046|1049.3|1046.3|1049.3|1046.3|1049.3|1046|0
1649299990000|2022-04-07 02:53:10|1048.8|1046|1048.8|1046|1048.8|1046.3|1048.8|1045.8|0
1649300000000|2022-04-07 02:53:20|1048.5|1045.8|1048.8|1045.5|1048.8|1046|1048.5|1045.3|0
1649300030000|2022-04-07 02:53:50|1048.5|1045.3|1048.5|1045.5|1048.8|1045.5|1048.5|1045.3|0
1649300040000|2022-04-07 02:54:00|1048.8|1045.3|1048.8|1045.3|1048.8|1045.5|1048.5|1044.8|0
1649300090000|2022-04-07 02:54:50||1045.5||1045.5||1045.5||1045.5|0
1649300120000|2022-04-07 02:55:20|1048.5|1045.3|1048.8|1045.3|1048.8|1045.3|1048.5|1045.3|0
1649300130000|2022-04-07 02:55:30|1049.5||1049.5||1049.5||1049.5||0
1649300200000|2022-04-07 02:56:40||1045.8||1046.5||1046.5||1045.8|0
1649300210000|2022-04-07 02:56:50|1050.8|1047|1050.3|1046.5|1051.3|1048.5|1049.8|1046.5|0
1649300220000|2022-04-07 02:57:00|1050|1047|1050|1047|1050|1047|1050|1047|0
1649300230000|2022-04-07 02:57:10|1050.3|1047.5|1050.3|1047.5|1050.3|1047.5|1050|1047.3|0
1649300240000|2022-04-07 02:57:20|1050.5||1051||1051||1050.5||0
1649300290000|2022-04-07 02:58:10||1047.8||1047.5||1047.8||1047.5|0
1649300330000|2022-04-07 02:58:50|1051.3|1048.5|1051|1048|1051.3|1048.8|1051|1048|0
1649300360000|2022-04-07 02:59:20|1051.5|1048.5|1051.5|1049|1051.5|1049|1051.5|1048.5|0
1649300370000|2022-04-07 02:59:30|1051.3|1048.5|1051.5|1048.8|1051.5|1048.8|1051|1048.3|0
1649300380000|2022-04-07 02:59:40||1048.3||1049||1049||1048.3|0
1649300390000|2022-04-07 02:59:50|1052.5|1049.8|1052.3|1049.5|1052.5|1049.8|1052.3|1049.5|0
1649300400000|2022-04-07 03:00:00|1052.5|1049.8|1052.3|1049|1052.5|1049.8|1052.3|1049|0
1649300410000|2022-04-07 03:00:10||1048.8||1048.8||1048.8||1048.8|0
1649300420000|2022-04-07 03:00:20||1048.5||1048.8||1049||1048.5|0
1649300430000|2022-04-07 03:00:30||1049||1049||1049||1048.8|0
1649300440000|2022-04-07 03:00:40||1048.8||1048.5||1048.8||1048.5|0
1649300450000|2022-04-07 03:00:50||1048.8||1048.8||1048.8||1048.5|0
1649300460000|2022-04-07 03:01:00||1048.5||1048.8||1048.8||1048.5|0
1649300470000|2022-04-07 03:01:10||1048.5||1048.8||1048.8||1048.5|0
1649300480000|2022-04-07 03:01:20||1049||1049||1049||1048.8|0
1649300490000|2022-04-07 03:01:30||1048.8||1048.8||1048.8||1048.5|0
1649300500000|2022-04-07 03:01:40||1048.5||1048.8||1048.8||1048.5|0
1649300510000|2022-04-07 03:01:50||1049||1049||1049||1049|0
1649300520000|2022-04-07 03:02:00||1048.8||1048.8||1049||1048.8|0
1649300530000|2022-04-07 03:02:10||1049||1048.8||1049||1048.8|0
1649300540000|2022-04-07 03:02:20||1048.5||1048.8||1048.8||1048.5|0
1649300560000|2022-04-07 03:02:40|1052||1052||1052||1052||0
1649300590000|2022-04-07 03:03:10|1051.8||1051.8||1051.8||1051.8||0
1649300620000|2022-04-07 03:03:40||1048.5||1048.8||1048.8||1048.5|0
1649300630000|2022-04-07 03:03:50|1051.5|1048.5|1051.8|1048|1051.8|1048.5|1051.5|1048|0
1649300640000|2022-04-07 03:04:00|1051.5||1051.5||1051.5||1051.5||0
1649300650000|2022-04-07 03:04:10||1047.8||1048||1048||1047.8|0
1649300660000|2022-04-07 03:04:20|1051|1047.8|1051|1047.5|1051|1048|1051|1047.5|0
1649300690000|2022-04-07 03:04:50||1047.3||1047.5||1047.5||1047.3|0
1649300700000|2022-04-07 03:05:00|1050.8|1047|1050.8|1047.5|1050.8|1047.5|1050.8|1047|0
1649300710000|2022-04-07 03:05:10|1051.5|1047.8|1051.5|1048|1051.5|1048|1051.5|1047.5|0
1649300720000|2022-04-07 03:05:20|1051.3||1051.5||1051.5||1051.3||0
1649300760000|2022-04-07 03:06:00|1051.3||1051.3||1051.3||1051||0
1649300770000|2022-04-07 03:06:10|1051.5||1051.5||1051.5||1051.5||0
1649300780000|2022-04-07 03:06:20|1051.3||1051.5||1051.5||1051.3||0
1649300840000|2022-04-07 03:07:20||1048.3||1048||1048.3||1048|0
1649300850000|2022-04-07 03:07:30|1051.3|1047.8|1051|1047.8|1051.3|1047.8|1051|1047.3|0
1649300860000|2022-04-07 03:07:40||1047.3||1047.8||1047.8||1047.3|0
1649300880000|2022-04-07 03:08:00||1047.3||1047.3||1047.5||1047.3|0
1649300890000|2022-04-07 03:08:10||1047.5||1047.3||1047.5||1047.3|0
1649300900000|2022-04-07 03:08:20||1047.5||1047.8||1047.8||1047.3|0
1649300910000|2022-04-07 03:08:30||1047.5||1047.8||1047.8||1047.5|0
1649300920000|2022-04-07 03:08:40||1047.5||1047.8||1047.8||1047.5|0
1649300930000|2022-04-07 03:08:50|1050.8|1047.5|1050.5|1047.8|1050.8|1047.8|1050.5|1047.5|0
1649300940000|2022-04-07 03:09:00||1047.3||1047.8||1047.8||1047.3|0
1649300950000|2022-04-07 03:09:10|1051||1051||1051||1051||0
1649301000000|2022-04-07 03:10:00|1051.5|1048.5|1051.5|1048.3|1051.5|1048.5|1051.5|1048.3|0
1649301010000|2022-04-07 03:10:10||1048.5||1048.5||1048.5||1048.3|0
1649301020000|2022-04-07 03:10:20|1052.5|1049.8|1052.5|1049.5|1052.5|1049.8|1052.5|1049.5|0
1649301030000|2022-04-07 03:10:30|1052.3|1049.3|1052.5|1049.3|1052.5|1049.3|1052.3|1049.3|0
1649301060000|2022-04-07 03:11:00||1049||1049||1049||1049|0
1649301080000|2022-04-07 03:11:20|1052.3||1052.3||1052.3||1052.3||0
1649301090000|2022-04-07 03:11:30||1048.8||1048.8||1048.8||1048.8|0
1649301110000|2022-04-07 03:11:50|1052||1052||1052||1052||0
1649301120000|2022-04-07 03:12:00|1052.3||1052.3||1052.3||1052||0
1649301130000|2022-04-07 03:12:10|1052||1052||1052.3||1052||0
1649301150000|2022-04-07 03:12:30|1052.3||1052.3||1052.3||1052||0
1649301170000|2022-04-07 03:12:50|1052||1052||1052.3||1052||0
1649301180000|2022-04-07 03:13:00|1052.3|1049|1052.3|1049|1052.3|1049|1052|1049|0
1649301190000|2022-04-07 03:13:10|1052|1048.5|1052|1048|1052|1048.5|1052|1048|0
1649301200000|2022-04-07 03:13:20|1051.8|1048.3|1052|1048.8|1052|1048.8|1051.8|1048.3|0
1649301210000|2022-04-07 03:13:30||1048.3||1048.5||1048.5||1048.3|0
1649301220000|2022-04-07 03:13:40||1048.3||1048.5||1048.5||1048.3|0
1649301230000|2022-04-07 03:13:50|1051.8|1048.3|1051.5|1048.3|1051.8|1048.3|1051.5|1048.3|0
1649301240000|2022-04-07 03:14:00||1048.5||1048.5||1048.5||1048.5|0
1649301250000|2022-04-07 03:14:10||1048.3||1048||1048.3||1047.8|0
1649301260000|2022-04-07 03:14:20||1047.8||1048||1048||1047.8|0
1649301280000|2022-04-07 03:14:40||1047.8||1048||1048||1047.8|0
1649301290000|2022-04-07 03:14:50||1047.8||1047.8||1047.8||1047.8|0
1649301400000|2022-04-07 03:16:40||1047.3||1047.3||1047.3||1047.3|0
1649301420000|2022-04-07 03:17:00|1051.3||1051.3||1051.3||1051.3||0
1649301440000|2022-04-07 03:17:20|1050.5|1046.8|1050.5|1046.8|1050.5|1046.8|1050.5|1046.8|0
1649301450000|2022-04-07 03:17:30||1047||1047||1047||1047|0
1649301530000|2022-04-07 03:18:50||1046.8||1046.8||1046.8||1046.8|0
1649301550000|2022-04-07 03:19:10|1050|1045.8|1050|1045.8|1050|1045.8|1049.8|1045.8|0
1649301560000|2022-04-07 03:19:20|1049.8||1049.8||1050||1049.8||0
1649301570000|2022-04-07 03:19:30|1050||1049.8||1050||1049.8||0
1649301580000|2022-04-07 03:19:40|1050||1050||1050||1049.8||0
1649301650000|2022-04-07 03:20:50||1046.5||1046.8||1046.8||1046.5|0
1649301660000|2022-04-07 03:21:00||1046.3||1046.3||1046.5||1046.3|0
1649301670000|2022-04-07 03:21:10||1046.5||1046.5||1046.5||1046.3|0
1649301730000|2022-04-07 03:22:10|1049.5|1045.5|1049|1045|1049.5|1045.5|1049|1044.8|0
1649301740000|2022-04-07 03:22:20|1048.8|1044.8|1048.8|1045|1048.8|1045|1048.8|1044.8|0
1649301770000|2022-04-07 03:22:50|1048.5|1044.5|1048.5|1044.8|1048.5|1044.8|1048.5|1044.5|0
1649301780000|2022-04-07 03:23:00|1048.3||1048.5||1048.5||1048.3||0
1649301800000|2022-04-07 03:23:20|1048.3||1048.5||1048.5||1048.3||0
1649301810000|2022-04-07 03:23:30|1048.8||1048.5||1048.8||1048.5||0
1649301820000|2022-04-07 03:23:40|1048.8|1045.5|1049.8|1046.3|1049.8|1046.8|1048.8|1045.5|0
1649301830000|2022-04-07 03:23:50|1048.5|1044.8|1049|1045.3|1049|1045.3|1048.5|1044.8|0
1649301840000|2022-04-07 03:24:00|1048.8||1048.8||1048.8||1048.8||0
1649301850000|2022-04-07 03:24:10|1049|1045|1048.8|1045.3|1049|1045.3|1048.8|1045|0
1649301860000|2022-04-07 03:24:20|1049||1048.8||1049||1048.8||0
1649301870000|2022-04-07 03:24:30||1045.8||1045.5||1045.8||1045.5|0
1649301880000|2022-04-07 03:24:40|1049|1045.8|1049|1045.8|1049|1045.8|1049|1045.8|0
1649301900000|2022-04-07 03:25:00|1048.8|1045.3|1049|1045.3|1049|1045.3|1048.8|1045.3|0
1649301910000|2022-04-07 03:25:10|1048.8||1048.8||1049||1048.8||0
1649301920000|2022-04-07 03:25:20||1044.8||1044.8||1044.8||1044.8|0
1649301940000|2022-04-07 03:25:40|1048.3||1048.3||1048.3||1048.3||3
1649302110000|2022-04-07 03:28:30|1048||1048||1048||1048||0
1649302130000|2022-04-07 03:28:50||1045||1045||1045||1045|0
1649302190000|2022-04-07 03:29:50||1044.8||1045.3||1045.3||1044.8|0
1649302200000|2022-04-07 03:30:00||1045||1045.3||1045.3||1045|0
1649302210000|2022-04-07 03:30:10||1045||1045||1045||1045|0
1649302240000|2022-04-07 03:30:40||1044.8||1045||1045||1044.8|0
1649302310000|2022-04-07 03:31:50|1047.8||1048||1048||1047.8||0
1649302360000|2022-04-07 03:32:40|1047.8|1044.8|1047.5|1045|1047.8|1045|1047.3|1044.8|0
1649302370000|2022-04-07 03:32:50||1044.8||1044.8||1045||1044.8|0
1649302390000|2022-04-07 03:33:10|1047.3||1047.3||1047.5||1047.3||0
1649302610000|2022-04-07 03:36:50|1047||1047||1047||1046.8||0
1649302620000|2022-04-07 03:37:00|1046.5||1046.8||1046.8||1046.5||0
1649302630000|2022-04-07 03:37:10|1046.5||1046.8||1046.8||1046.5||0
1649302640000|2022-04-07 03:37:20|1046.5||1046.5||1046.5||1046.5||0
1649302670000|2022-04-07 03:37:50|1046.3||1046.3||1046.3||1046.3||0
1649302680000|2022-04-07 03:38:00|1046.5||1046.5||1046.5||1046.5||0
1649302740000|2022-04-07 03:39:00|1046.3||1046.3||1046.3||1046.3||0
1649302750000|2022-04-07 03:39:10|1046.5||1046.3||1046.5||1046.3||0
1649302760000|2022-04-07 03:39:20||1043||1043||1043.3||1043|1
1649302770000|2022-04-07 03:39:30||1043.3||1043.3||1043.3||1043|0
1649302790000|2022-04-07 03:39:50||1043||1043.3||1043.3||1043|0
1649302800000|2022-04-07 03:40:00||1043||1043.5||1043.5||1043|0
1649302810000|2022-04-07 03:40:10|1046.5|1043|1046.5|1043.8|1046.5|1043.8|1046.5|1043|0
1649302830000|2022-04-07 03:40:30|1046.8||1046.5||1046.8||1046.5||0
1649302850000|2022-04-07 03:40:50|1046.8||1046.8||1046.8||1046.8||0
1649302890000|2022-04-07 03:41:30|1046.5||1046.8||1046.8||1046.5||0
1649302910000|2022-04-07 03:41:50|1047||1047||1047||1047||0
1649302920000|2022-04-07 03:42:00|1046.8||1046.8||1046.8||1046.8||0
1649302930000|2022-04-07 03:42:10|1047|1043.5|1046.8|1043.8|1047|1043.8|1046.8|1043.5|0
1649302940000|2022-04-07 03:42:20|1047||1047||1047||1047||0
1649302960000|2022-04-07 03:42:40|1046.8|1043.5|1047|1043.8|1047|1043.8|1046.8|1043.5|0
1649302970000|2022-04-07 03:42:50|1046.8|1043.5|1046.8|1043.5|1046.8|1043.5|1046.8|1043.5|0
1649302980000|2022-04-07 03:43:00||1043.8||1043.8||1043.8||1043.8|0
1649302990000|2022-04-07 03:43:10|1047||1047||1047||1047||0
1649303000000|2022-04-07 03:43:20|1046.8||1046.8||1046.8||1046.8||0
1649303010000|2022-04-07 03:43:30|1047||1047||1047||1046.8||0
1649303020000|2022-04-07 03:43:40|1046.8||1047||1047||1046.8||0
1649303030000|2022-04-07 03:43:50|1046.8||1047||1047||1046.8||0
1649303050000|2022-04-07 03:44:10|1046.8||1046.8||1046.8||1046.8||0
1649303060000|2022-04-07 03:44:20|1047|1043.5|1046.5|1043.5|1047|1043.8|1046.5|1043.5|0
1649303080000|2022-04-07 03:44:40||1043.8||1043.8||1043.8||1043.5|0
1649303100000|2022-04-07 03:45:00||1043.5||1043.8||1043.8||1043.5|0
1649303140000|2022-04-07 03:45:40||1043.5||1043.3||1043.5||1043.3|0
1649303330000|2022-04-07 03:48:50||1043.5||1043.5||1043.5||1043.5|0
1649303340000|2022-04-07 03:49:00||1043.3||1043.3||1043.3||1043.3|0
1649303640000|2022-04-07 03:54:00||1043||1043||1043||1043|0
1649303850000|2022-04-07 03:57:30|1046.3||1046.3||1046.3||1046.3||0
1649303880000|2022-04-07 03:58:00||1043.3||1043||1043.3||1043|0
1649303890000|2022-04-07 03:58:10||1042.8||1043||1043||1042.8|0
1649303950000|2022-04-07 03:59:10|1046.5||1046.5||1046.5||1046.5||0
1649304150000|2022-04-07 04:02:30||1043.3||1043.3||1043.3||1043.3|0
1649304290000|2022-04-07 04:04:50|1046.3|1043.5|1046.3|1043.5|1046.5|1043.5|1046.3|1043.5|0
1649304300000|2022-04-07 04:05:00|1046.5||1046.5||1046.5||1046.5||0
1649304310000|2022-04-07 04:05:10|1046.3||1046.3||1046.3||1046.3||0
1649304330000|2022-04-07 04:05:30|1046.5||1046.3||1046.5||1046.3||0
1649304340000|2022-04-07 04:05:40|1046.5||1046.5||1046.5||1046.3||0
1649304460000|2022-04-07 04:07:40|1046.3||1046.5||1046.5||1046.3||0
1649304510000|2022-04-07 04:08:30|1047.5|1044|1048.3|1044|1048.3|1044|1047.5|1044|0
1649304520000|2022-04-07 04:08:40|1048|1044.5|1048|1044.5|1048.3|1044.5|1048|1044|0
1649304530000|2022-04-07 04:08:50|1047.8|1044|1048|1044|1048|1044|1047.8|1044|0
1649304540000|2022-04-07 04:09:00|1047.8|1044.5|1047.8|1045.3|1048|1045.3|1047.8|1044.5|0
1649304560000|2022-04-07 04:09:20|1048|1045.5|1047.5|1044.5|1048|1045.5|1047.5|1044.5|0
1649304570000|2022-04-07 04:09:30|1047.8|1045|1047.8|1045.3|1047.8|1045.3|1047.8|1045|0
1649304580000|2022-04-07 04:09:40||1045.5||1045.5||1045.5||1045.5|0
1649304590000|2022-04-07 04:09:50|1048|1045.3|1048|1045.3|1048|1045.5|1048|1045.3|0
1649304600000|2022-04-07 04:10:00|1047.8|1045.5|1048.5|1045.8|1048.5|1046|1047.8|1045.5|0
1649304610000|2022-04-07 04:10:10||1046||1046||1046||1046|0
1649304620000|2022-04-07 04:10:20|1048.8||1048.5||1048.8||1048.5||0
1649304630000|2022-04-07 04:10:30|1049|1045.5|1048.3|1045.5|1049|1045.8|1048.3|1045.5|0
1649304640000|2022-04-07 04:10:40|1048.5||1048.5||1048.5||1048.5||0
1649304660000|2022-04-07 04:11:00|1048.3|1045.3|1048.3|1045.3|1048.3|1045.3|1048.3|1045.3|0
1649304730000|2022-04-07 04:12:10|1048.5|1045.5|1048.5|1045.3|1048.5|1045.5|1048.5|1045.3|0
1649304760000|2022-04-07 04:12:40||1045.5||1045.5||1045.5||1045.5|0
1649304770000|2022-04-07 04:12:50||1045.3||1045.3||1045.5||1045.3|0
1649304780000|2022-04-07 04:13:00||1045.5||1045.5||1045.5||1045.5|0
1649304790000|2022-04-07 04:13:10||1045.3||1045.3||1045.3||1045.3|0
1649304820000|2022-04-07 04:13:40||1045||1045||1045||1044.8|0
1649304840000|2022-04-07 04:14:00||1044.8||1044.8||1044.8||1044.8|0
1649304850000|2022-04-07 04:14:10||1045||1044.8||1045||1044.8|0
1649304860000|2022-04-07 04:14:20||1045||1045||1045||1045|0
1649304870000|2022-04-07 04:14:30||1044.8||1044.8||1044.8||1044.8|0
1649304910000|2022-04-07 04:15:10|1048.3|1045|1048.3|1045|1048.3|1045|1048.3|1045|0
1649304960000|2022-04-07 04:16:00||1044.8||1045||1045||1044.8|0
1649304990000|2022-04-07 04:16:30||1044.8||1044.8||1044.8||1044.8|0
1649305020000|2022-04-07 04:17:00||1045||1045||1045||1045|0
1649305080000|2022-04-07 04:18:00||1044.8||1044.8||1045||1044.8|0
1649305090000|2022-04-07 04:18:10||1045||1045||1045||1044.8|0
1649305130000|2022-04-07 04:18:50||1044.8||1044.8||1044.8||1044.8|0
1649305140000|2022-04-07 04:19:00||1045||1045||1045||1045|0
1649305180000|2022-04-07 04:19:40||1044.8||1044.8||1044.8||1044.8|0
1649305190000|2022-04-07 04:19:50||1045||1045||1045||1044.8|0
1649305230000|2022-04-07 04:20:30||1044.8||1044.8||1044.8||1044.8|0
1649305270000|2022-04-07 04:21:10|1048||1048||1048||1048||0
1649305320000|2022-04-07 04:22:00||1045||1045||1045||1045|0
1649305340000|2022-04-07 04:22:20||1044.8||1044.8||1044.8||1044.8|0
1649305350000|2022-04-07 04:22:30||1045||1045||1045||1045|0
1649305360000|2022-04-07 04:22:40||1044.8||1044.8||1044.8||1044.8|0
1649305370000|2022-04-07 04:22:50||1045||1045||1045||1045|0
1649305410000|2022-04-07 04:23:30|1048.3||1048.3||1048.3||1048.3||0
1649305440000|2022-04-07 04:24:00||1044.3||1045||1045||1044.3|0
1649305450000|2022-04-07 04:24:10|1048||1047.8||1048||1047.8||0
1649305460000|2022-04-07 04:24:20||1045.3||1045.3||1045.3||1045.3|0
1649305560000|2022-04-07 04:26:00||1045.5||1045.5||1045.5||1045.5|0
1649305650000|2022-04-07 04:27:30|1047.5||1047.5||1047.5||1047.5||0
1649305660000|2022-04-07 04:27:40|1047.8||1047.8||1047.8||1047.8||0
1649305670000|2022-04-07 04:27:50|1047.5||1047.8||1047.8||1047.5||0
1649305690000|2022-04-07 04:28:10|1047.5||1047.5||1047.8||1047.5||0
1649305700000|2022-04-07 04:28:20|1047.8||1047.8||1047.8||1047.8||0
1649305710000|2022-04-07 04:28:30|1047.5|1045.3|1047.5|1045|1047.8|1045.3|1047.3|1045|0
1649305720000|2022-04-07 04:28:40|1047|1044.5|1047|1044.5|1047|1044.5|1047|1044.5|0
1649305730000|2022-04-07 04:28:50||1044.3||1044.5||1044.5||1044.3|0
1649305740000|2022-04-07 04:29:00||1044.3||1044.5||1044.5||1044.3|0
1649305790000|2022-04-07 04:29:50||1043.3||1044||1044||1043.3|0
1649305810000|2022-04-07 04:30:10|1046.8|1043.5|1045|1043.3|1046.8|1043.5|1045|1043.3|0
1649305820000|2022-04-07 04:30:20|1043.5|1042.5|1044.5|1042|1044.8|1042.5|1043.3|1041.5|1
1649305830000|2022-04-07 04:30:30|1044.3|1042.3|1044|1041.5|1044.5|1042.3|1043.8|1041|0
1649305840000|2022-04-07 04:30:40|1043.8|1041.3|1043.8|1041.3|1045|1041.3|1043.8|1041|0
1649305850000|2022-04-07 04:30:50|1043|1040.8|1043.8|1040.3|1043.8|1041|1041.8|1040.3|2
1649305860000|2022-04-07 04:31:00|1043.5||1043.8||1043.8||1043.5||0
1649305870000|2022-04-07 04:31:10|1043.5|1039.8|1042.8|1039|1043.8|1039.8|1042.8|1038.8|0
1649305880000|2022-04-07 04:31:20|1042.5|1039.5|1042.5|1039.3|1042.8|1039.5|1042.5|1038.8|0
1649305890000|2022-04-07 04:31:30|1042.3|1038.5|1042.3|1039|1042.3|1039|1042.3|1038.5|0
1649305900000|2022-04-07 04:31:40||1038.8||1038.8||1038.8||1038.5|0
1649305910000|2022-04-07 04:31:50||1038.5||1038.5||1038.5||1038.5|0
1649305920000|2022-04-07 04:32:00|1042|1038.8|1042|1039.3|1042.3|1039.3|1042|1038.8|0
1649305930000|2022-04-07 04:32:10|1041.8|1039|1041.8|1039|1041.8|1039|1041.8|1039|0
1649305940000|2022-04-07 04:32:20|1042|1038.8|1042|1039.3|1042|1039.3|1042|1038.8|0
1649305960000|2022-04-07 04:32:40|1041.8|1039|1042|1039.5|1042|1039.5|1041.8|1039|0
1649305970000|2022-04-07 04:32:50|1041.8|1039.3|1041.8|1039|1041.8|1039.5|1041.8|1039|0
1649305980000|2022-04-07 04:33:00|1042|1039.3|1042|1039.3|1042|1039.3|1041.8|1039.3|0
1649306000000|2022-04-07 04:33:20|1042.3|1039.8|1043|1039.8|1043|1039.8|1042.3|1039.8|0
1649306010000|2022-04-07 04:33:30|1042.8||1042.8||1042.8||1042.8||0
1649306020000|2022-04-07 04:33:40|1043|1040|1043|1040|1043|1040|1042.8|1040|0
1649306030000|2022-04-07 04:33:50||1039.8||1039.8||1039.8||1039.8|0
1649306060000|2022-04-07 04:34:20|1042.8||1042.8||1042.8||1042.8||0
1649306070000|2022-04-07 04:34:30|1043||1043||1043||1043||0
1649306110000|2022-04-07 04:35:10|1042.8|1039.5|1043|1039.5|1043|1039.5|1042.8|1039.5|0
1649306120000|2022-04-07 04:35:20|1042.3|1039.3|1042.8|1039.3|1042.8|1039.3|1042.3|1039.3|0
1649306150000|2022-04-07 04:35:50|1043|1039.5|1042.5|1039.5|1043|1039.5|1042.5|1039.5|0
1649306160000|2022-04-07 04:36:00|1043|1039.8|1042.8|1039.8|1043|1039.8|1042.8|1039.8|0
1649306170000|2022-04-07 04:36:10||1039.5||1039.5||1039.5||1039.5|0
1649306260000|2022-04-07 04:37:40|1042.5||1042.5||1042.5||1042.5||0
1649306300000|2022-04-07 04:38:20|1042.3||1042.5||1042.5||1042.3||0
1649306310000|2022-04-07 04:38:30|1042.3||1042.3||1042.3||1042.3||0
1649306350000|2022-04-07 04:39:10||1039||1039.3||1039.3||1039|0
1649306360000|2022-04-07 04:39:20||1039||1039||1039||1039|0
1649306380000|2022-04-07 04:39:40||1039.3||1039||1039.3||1039|0
1649306400000|2022-04-07 04:40:00||1039.3||1039||1039.3||1039|0
1649306430000|2022-04-07 04:40:30||1039.3||1039||1039.3||1039|0
1649306440000|2022-04-07 04:40:40||1039.3||1039.3||1039.3||1039.3|0
1649306450000|2022-04-07 04:40:50|1042.5||1042.5||1042.5||1042.5||0
1649306490000|2022-04-07 04:41:30|1042.3||1042.3||1042.3||1042.3||0
1649306500000|2022-04-07 04:41:40|1042.5|1039.5|1042.5|1039.5|1042.5|1039.5|1042.5|1039.5|0
1649306910000|2022-04-07 04:48:30|1043|1039.8|1044|1040|1044|1040|1043|1039.8|0
1649306940000|2022-04-07 04:49:00|1043.8||1043.8||1044||1043.8||0
1649306950000|2022-04-07 04:49:10|1043.5||1043.5||1043.5||1043.5||0
1649306980000|2022-04-07 04:49:40|1043.8||1043.5||1043.8||1043.5||0
1649306990000|2022-04-07 04:49:50|1043.8||1043.8||1043.8||1043.8||0
1649307000000|2022-04-07 04:50:00|||||||||1
1649307030000|2022-04-07 04:50:30|1043.5||1043.5||1043.5||1043.5||0
1649307060000|2022-04-07 04:51:00|1043.8||1043.8||1043.8||1043.8||0
1649307210000|2022-04-07 04:53:30||1040.3||1040.3||1040.3||1040.3|0
1649307220000|2022-04-07 04:53:40||1040.5||1040.5||1040.5||1040.5|0
1649307520000|2022-04-07 04:58:40|1044.3||1044.3||1044.3||1044.3||0
1649307580000|2022-04-07 04:59:40|1043.5|1039.3|1043.5|1039.3|1043.5|1039.3|1043.5|1039.3|2
1649307590000|2022-04-07 04:59:50||1039.5||1039.5||1039.5||1039.5|2
1649307640000|2022-04-07 05:00:40||1040||1040.8||1040.8||1040|1
1649307700000|2022-04-07 05:01:40|1043.3||1043.3||1043.3||1043.3||0
1649307710000|2022-04-07 05:01:50||1039.8||1039.8||1040||1039.8|0
1649307720000|2022-04-07 05:02:00||1040||1040||1040||1039.8|0
1649307770000|2022-04-07 05:02:50||1039.8||1040||1040||1039.8|0
1649307790000|2022-04-07 05:03:10|1043|1039.8|1043|1039.8|1043|1039.8|1043|1039.8|0
1649307800000|2022-04-07 05:03:20||1040||1039.8||1040||1039.8|0
1649307830000|2022-04-07 05:03:50|1042.5|1039.5|1042.5|1039.8|1042.5|1039.8|1042.5|1039.5|0
1649307840000|2022-04-07 05:04:00||1039.5||1039.8||1039.8||1039.5|0
1649307870000|2022-04-07 05:04:30|1042.3|1039.5|1042|1039.5|1042.3|1039.5|1041.5|1039.5|0
1649308040000|2022-04-07 05:07:20|1041.8||1042||1042||1041.8||0
1649308320000|2022-04-07 05:12:00|1042.3||1042.3||1042.3||1042.3||0
1649308330000|2022-04-07 05:12:10||1039.8||1040||1040||1039.8|0
1649308410000|2022-04-07 05:13:30||1040.3||1040.3||1040.3||1040.3|0
1649308420000|2022-04-07 05:13:40||1040.5||1040.5||1040.5||1040.5|0
1649308440000|2022-04-07 05:14:00|1042.8|1039.5|1042.3|1039.5|1042.8|1039.5|1042.3|1039.5|3
1649308470000|2022-04-07 05:14:30|1042||1042||1042||1042||0
1649308510000|2022-04-07 05:15:10||1038.5||1038.5||1038.5||1038.5|0
1649308520000|2022-04-07 05:15:20|1041.8|1038.3|1041.5|1038.3|1041.8|1038.3|1041.5|1038.3|0
1649308530000|2022-04-07 05:15:30||1038||1038.3||1038.3||1038|0
1649308570000|2022-04-07 05:16:10|1041|1037.5|1040.8|1038|1041|1038|1040.8|1037.5|0
1649308590000|2022-04-07 05:16:30|1041||1041||1041||1041||0
1649308600000|2022-04-07 05:16:40|1040.8||1040.8||1040.8||1040.8||0
1649308610000|2022-04-07 05:16:50|1041|1037.5|1040.8|1037.5|1041|1037.5|1040.8|1037.5|0
1649308620000|2022-04-07 05:17:00|1041|1037.8|1041|1037.8|1041|1037.8|1041|1037.8|0
1649308630000|2022-04-07 05:17:10|1040.8||1040.8||1041||1040.8||0
1649308640000|2022-04-07 05:17:20||1037.5||1037.5||1037.5||1037.5|0
1649308650000|2022-04-07 05:17:30|1041||1041||1041||1041||0
1649308680000|2022-04-07 05:18:00|1040.8||1041||1041||1040.8||0
1649308690000|2022-04-07 05:18:10|1040.8||1040.8||1040.8||1040.8||0
1649308700000|2022-04-07 05:18:20|1041||1041||1041||1041||0
1649308710000|2022-04-07 05:18:30|1040.8||1040.8||1040.8||1040.8||0
1649308720000|2022-04-07 05:18:40|1041||1040.8||1041||1040.8||0
1649308740000|2022-04-07 05:19:00|1041||1041||1041||1041||0
1649308890000|2022-04-07 05:21:30||1037.8||1037.8||1037.8||1037.8|0
1649308900000|2022-04-07 05:21:40||1037.5||1037.5||1037.8||1037.5|0
1649308910000|2022-04-07 05:21:50|1040.5|1037.8|1040.5|1037.5|1040.5|1037.8|1040.5|1037.5|0
1649308960000|2022-04-07 05:22:40|1040|1036.3|1039.8|1036.8|1040|1037|1039.8|1036.3|0
1649308970000|2022-04-07 05:22:50||1037||1036.8||1037||1036|0
1649308990000|2022-04-07 05:23:10||1037||1036.8||1037||1036.8|0
1649309000000|2022-04-07 05:23:20|1038.8|1036.5|1038.8|1036|1038.8|1036.5|1038.8|1036|0
1649309020000|2022-04-07 05:23:40||1035.8||1035.8||1035.8||1035.8|0
1649309040000|2022-04-07 05:24:00|1038.5|1036|1038.5|1036|1038.5|1036|1038.3|1036|0
1649309060000|2022-04-07 05:24:20||1035.8||1036||1036||1035.8|0
1649309070000|2022-04-07 05:24:30||1035.8||1035.8||1035.8||1035.8|0
1649309090000|2022-04-07 05:24:50||1036||1035.8||1036||1035.8|0
1649309110000|2022-04-07 05:25:10||1036||1036||1036||1036|0
1649309120000|2022-04-07 05:25:20||1035.8||1035.8||1035.8||1035.8|0
1649309130000|2022-04-07 05:25:30||1036||1035.8||1036||1035.8|0
1649309140000|2022-04-07 05:25:40||1036||1036||1036||1035.8|0
1649309160000|2022-04-07 05:26:00|1038.3|1035.5|1038.3|1036|1038.3|1036|1038.3|1035.5|0
1649309170000|2022-04-07 05:26:10||1035.8||1035.8||1035.8||1035.8|0
1649309180000|2022-04-07 05:26:20|1038.5|1036|1038.5|1036|1038.5|1036|1038.5|1036|0
1649309210000|2022-04-07 05:26:50|1038.8|1035.8|1038.5|1036|1038.8|1036|1038.5|1035.8|0
1649309220000|2022-04-07 05:27:00|1038.8|1035.8|1038.8|1036|1038.8|1036|1038.8|1035.8|0
1649309230000|2022-04-07 05:27:10|1038.5||1038.5||1038.5||1038.5||0
1649309240000|2022-04-07 05:27:20|1038.8||1038.8||1038.8||1038.8||0
1649309300000|2022-04-07 05:28:20||1036.3||1036.3||1036.3||1036.3|0
1649309330000|2022-04-07 05:28:50|1039.8|1036.5|1039.8|1036.3|1039.8|1036.5|1039.8|1036.3|0
1649309340000|2022-04-07 05:29:00||1036.5||1036.3||1036.5||1036.3|0
1649309350000|2022-04-07 05:29:10||1036.5||1036.5||1036.5||1036.5|0
1649309380000|2022-04-07 05:29:40|1039.5|1036.8|1039.8|1037|1039.8|1037|1039.5|1036.8|0
1649309390000|2022-04-07 05:29:50|1039.5||1039.5||1039.5||1039.5||0
1649309400000|2022-04-07 05:30:00|1039.8|1036.8|1040.3|1037.3|1040.5|1037.3|1039.5|1036.8|0
1649309410000|2022-04-07 05:30:10|1040.5|1037.5|1040.3|1036.8|1040.5|1037.5|1040.3|1036.8|0
1649309420000|2022-04-07 05:30:20||1037||1036.8||1037||1036.8|0
1649309430000|2022-04-07 05:30:30||1037||1037||1037||1037|0
1649309440000|2022-04-07 05:30:40||1036.8||1037||1037||1036.8|0
1649309450000|2022-04-07 05:30:50|1040|1037.3|1040.3|1037.5|1040.3|1037.5|1039.8|1037.3|0
1649309470000|2022-04-07 05:31:10|1041|1037.8|1040.8|1037.8|1041|1037.8|1040.8|1037.8|0
1649309490000|2022-04-07 05:31:30||1037.5||1037.5||1037.5||1037.5|0
1649309500000|2022-04-07 05:31:40|1040.5|1037.8|1040.5|1037.5|1040.5|1037.8|1040.5|1037.5|0
1649309510000|2022-04-07 05:31:50||1037.3||1037.5||1037.5||1037.3|0
1649309520000|2022-04-07 05:32:00|1040.8|1038|1041.8|1038.8|1041.8|1038.8|1040.8|1038|0
1649309540000|2022-04-07 05:32:20|1042|1038.5|1042|1038.3|1042|1038.8|1041.8|1038.3|0
1649309550000|2022-04-07 05:32:30|1041.8|1038.8|1042|1038.8|1042|1038.8|1041.8|1038.8|0
1649309560000|2022-04-07 05:32:40|1041.8|1039|1041.8|1039|1041.8|1039|1041.8|1039|0
1649309570000|2022-04-07 05:32:50||1038.8||1038.8||1038.8||1038.8|0
1649309580000|2022-04-07 05:33:00||1038.5||1038.5||1038.5||1038.5|0
1649309600000|2022-04-07 05:33:20|1041.5|1038.8|1041.8|1038.8|1041.8|1038.8|1041.5|1038.8|0
1649309610000|2022-04-07 05:33:30|1041.5||1041.8||1041.8||1041.5||0
1649309630000|2022-04-07 05:33:50|1041.5||1041.5||1041.5||1041.5||0
1649309670000|2022-04-07 05:34:30|1042.5|1039|1042.3|1039.3|1042.5|1039.5|1042.3|1039|1
1649309680000|2022-04-07 05:34:40||1039||1039.5||1039.5||1039|0
1649309690000|2022-04-07 05:34:50||1039||1039.5||1039.5||1039|0
1649309700000|2022-04-07 05:35:00|1042|1039|1042.3|1039.3|1042.3|1039.3|1042|1039|0
1649309710000|2022-04-07 05:35:10|1042|1038.5|1041.5|1039|1042|1039|1041.5|1038.5|0
1649309720000|2022-04-07 05:35:20|1041.3|1038.5|1041.5|1038.5|1041.5|1039|1041.3|1038.3|0
1649309730000|2022-04-07 05:35:30||1038.8||1039||1039||1038.8|0
1649309740000|2022-04-07 05:35:40|1041.8|1039.3|1041.8|1039.3|1041.8|1039.3|1041.8|1039.3|0
1649309750000|2022-04-07 05:35:50|1041.5|1038.5|1041.5|1038.8|1041.5|1038.8|1041.5|1038.5|0
1649309760000|2022-04-07 05:36:00|1042|1039|1041.8|1039|1042|1039|1041.8|1039|2
1649309780000|2022-04-07 05:36:20|1041.5||1041.5||1041.5||1041.5||0
1649309790000|2022-04-07 05:36:30|1041.8|1039.3|1041.8|1039.3|1042|1039.3|1041.5|1039.3|0
1649309800000|2022-04-07 05:36:40|1042|1040.8|1043|1040.8|1043|1040.8|1041.8|1040.8|3
1649309810000|2022-04-07 05:36:50|1043.8|1042|1043.8|1042|1043.8|1042|1043.8|1042|4
1649309830000|2022-04-07 05:37:10|1044|1042.8|1045|1042.8|1045|1042.8|1044|1042.8|2
1649309840000|2022-04-07 05:37:20|1045.3||1045.3||1045.5||1045.3||0
1649309850000|2022-04-07 05:37:30|1045||1045||1045.3||1045||0
1649309860000|2022-04-07 05:37:40|1045.3||1045.3||1045.5||1045.3||0
1649309870000|2022-04-07 05:37:50|1045||1045||1045||1045||0
1649309880000|2022-04-07 05:38:00|1046|1044|1045.8|1044|1046|1044|1045.8|1044|7
1649309890000|2022-04-07 05:38:10|1046.3||1046||1046.3||1046||0
1649309900000|2022-04-07 05:38:20|1046.3||1046.3||1046.3||1046.3||0
1649309910000|2022-04-07 05:38:30|1046||1046||1046.3||1046||0
1649309920000|2022-04-07 05:38:40|1046.3|1042.3|1046|1042.3|1046.3|1042.3|1046|1042.3|0
1649309940000|2022-04-07 05:39:00|1045.8||1045.8||1045.8||1045.8||0
1649309950000|2022-04-07 05:39:10|1046||1046||1046||1046||0
1649309970000|2022-04-07 05:39:30||1042.5||1042.5||1042.5||1042.5|0
1649309990000|2022-04-07 05:39:50|1044.8|1042.3|1045|1041.3|1045|1042.3|1044.8|1041|3
1649310000000|2022-04-07 05:40:00|1045.3||1044.8||1045.3||1044.8||0
1649310020000|2022-04-07 05:40:20|1045||1045||1045||1045||0
1649310030000|2022-04-07 05:40:30|1044.8||1044.8||1044.8||1044.8||0
1649310040000|2022-04-07 05:40:40|1045||1045||1045||1045||0
1649310090000|2022-04-07 05:41:30|1044.8|1041|1044.5|1041|1044.8|1041|1044.5|1041|0
1649310100000|2022-04-07 05:41:40|1044.3||1044.3||1044.3||1044.3||0
1649310110000|2022-04-07 05:41:50|1044.8|1042.5|1045.3|1042.8|1045.3|1042.8|1044.8|1042.5|0
1649310120000|2022-04-07 05:42:00|1045.5|1042.5|1045|1042.3|1045.5|1042.8|1045|1042.3|0
1649310130000|2022-04-07 05:42:10|1045.3|1042|1045.3|1042.3|1045.3|1042.3|1045|1042|0
1649310140000|2022-04-07 05:42:20|1045|1042|1045|1042|1045.3|1042|1045|1042|14
1649310150000|2022-04-07 05:42:30||1042.3||1042.3||1042.3||1042|0
1649310160000|2022-04-07 05:42:40|1045.3||1045||1045.3||1045||0
1649310170000|2022-04-07 05:42:50|1045.3||1045.3||1045.3||1045||0
1649310180000|2022-04-07 05:43:00|1045|1042|1045|1042.3|1045.3|1042.3|1045|1042|0
1649310190000|2022-04-07 05:43:10|1045.3|1042|1045|1042.3|1045.3|1042.3|1045|1042|0
1649310200000|2022-04-07 05:43:20|1045.3|1042|1045|1042.3|1045.3|1042.3|1045|1042|0
1649310210000|2022-04-07 05:43:30||1042||1042.3||1042.3||1042|0
1649310220000|2022-04-07 05:43:40||1041||1041||1041||1041|0
1649310240000|2022-04-07 05:44:00||1041.3||1041.3||1041.3||1041.3|0
1649310270000|2022-04-07 05:44:30|1044.8||1044.8||1044.8||1044.8||0
1649310300000|2022-04-07 05:45:00||1041.5||1042.5||1042.5||1041.5|0
1649310310000|2022-04-07 05:45:10|1044.3|1042|1044.3|1042|1044.5|1042.3|1044.3|1042|0
1649310320000|2022-04-07 05:45:20|1044.5|1042.3|1044.8|1042|1045|1042.3|1044.5|1042|0
1649310330000|2022-04-07 05:45:30|1045|1042.3|1044.8|1042|1045|1042.3|1044.8|1042|0
1649310340000|2022-04-07 05:45:40||1042.3||1042.3||1042.3||1042|0
1649310350000|2022-04-07 05:45:50||1042||1042||1042||1042|0
1649310420000|2022-04-07 05:47:00||1042.3||1042.3||1042.3||1042.3|0
1649310430000|2022-04-07 05:47:10||1042||1042||1042||1042|0
1649310440000|2022-04-07 05:47:20||1042.3||1042.3||1042.3||1042.3|0
1649310450000|2022-04-07 05:47:30||1042||1042.3||1042.3||1042|0
1649310540000|2022-04-07 05:49:00||1042||1042.3||1042.3||1042|0
1649310550000|2022-04-07 05:49:10||1042||1042||1042.3||1042|0
1649310560000|2022-04-07 05:49:20||1042.3||1042||1042.3||1042|0
1649310590000|2022-04-07 05:49:50||1042.3||1042.3||1042.3||1042|0
1649310610000|2022-04-07 05:50:10||1042.8||1042.8||1043.3||1042.8|0
1649310710000|2022-04-07 05:51:50||1043.3||1043.3||1043.3||1043.3|0
1649310760000|2022-04-07 05:52:40|1045.5||1045.5||1045.5||1045.5||2
1649310770000|2022-04-07 05:52:50||1043||1043||1043.3||1043|2
1649310780000|2022-04-07 05:53:00||1043.3||1043.3||1043.3||1043.3|0
1649310840000|2022-04-07 05:54:00||1043||1043.3||1043.3||1043|0
1649310860000|2022-04-07 05:54:20||1043||1043||1043||1043|0
1649310870000|2022-04-07 05:54:30||1043.3||1043||1043.3||1043|0
1649310900000|2022-04-07 05:55:00||1043.3||1043.3||1043.3||1043.3|0
1649310910000|2022-04-07 05:55:10||1043||1043||1043.3||1043|0
1649310920000|2022-04-07 05:55:20||1043.3||1043.3||1043.3||1043.3|0
1649310930000|2022-04-07 05:55:30||1043||1042.3||1043||1042.3|0
1649310990000|2022-04-07 05:56:30||1042.5||1042.3||1042.5||1042.3|0
1649311020000|2022-04-07 05:57:00||1041.8||1042||1042||1041.8|0
1649311030000|2022-04-07 05:57:10||1042.3||1042.3||1042.3||1042.3|0
1649311060000|2022-04-07 05:57:40||1042||1042||1042||1042|0
1649311070000|2022-04-07 05:57:50||1042.3||1042||1042.3||1042|0
1649311090000|2022-04-07 05:58:10||1042.3||1042||1042.3||1042|0
1649311100000|2022-04-07 05:58:20||1042.3||1042.3||1042.3||1042|0
1649311110000|2022-04-07 05:58:30|1044.8|1042|1044.8|1041.3|1044.8|1042.3|1044.8|1041.3|0
1649311120000|2022-04-07 05:58:40|1044.5|1041|1044.5|1041|1044.5|1041|1044.5|1041|0
1649311140000|2022-04-07 05:59:00||1040||1040||1040||1040|0
1649311150000|2022-04-07 05:59:10|1044.3|1040.5|1044.3|1040.8|1044.3|1040.8|1044|1040.5|0
1649311160000|2022-04-07 05:59:20|1044||1043.8||1044||1043.8||0
1649311170000|2022-04-07 05:59:30|1043.5|1041|1043.5|1041|1043.5|1041|1043.5|1041|0
1649311180000|2022-04-07 05:59:40|1043.8||1043.8||1043.8||1043.8||0
1649311190000|2022-04-07 05:59:50|1044|1040.8|1043.5|1041|1044|1041|1043.5|1040.8|0
1649311200000|2022-04-07 06:00:00|1044|1040.8|1044|1041.3|1044|1041.3|1044|1040.8|0
1649311210000|2022-04-07 06:00:10|1043.8|1042|1045.5|1042|1045.5|1042|1043.8|1042|1
1649311220000|2022-04-07 06:00:20|1047|1043.3|1046.5|1044.3|1047.3|1044.5|1046.5|1043.3|4
1649311240000|2022-04-07 06:00:40|1047||1046.8||1047.3||1046.5||0
1649311250000|2022-04-07 06:00:50|1047.3||1047.3||1047.3||1046.5||0
1649311260000|2022-04-07 06:01:00|1046.8|1044.5|1047.8|1044.5|1048|1044.5|1046.8|1044.3|0
1649311270000|2022-04-07 06:01:10|1048.3|1044.8|1047.8|1044.5|1048.3|1044.8|1047.8|1044.5|0
1649311280000|2022-04-07 06:01:20|1047.5|1044.3|1047.3|1044.3|1047.5|1044.3|1047|1044.3|0
1649311290000|2022-04-07 06:01:30|1047.8|1044.5|1048|1044.8|1048|1044.8|1047.8|1044.5|0
1649311300000|2022-04-07 06:01:40|1047.8|1044.5|1047.5|1044.5|1048|1044.8|1047.5|1044.5|0
1649311310000|2022-04-07 06:01:50|1047.8|1044.3|1048|1044.8|1048|1044.8|1047.5|1044.3|0
1649311320000|2022-04-07 06:02:00|1047.8|1044.5|1047.8|1044.5|1048|1044.5|1047.3|1044.3|0
1649311330000|2022-04-07 06:02:10|1047.5|1044.3|1048|1044.5|1048|1044.5|1047.5|1044.3|0
1649311340000|2022-04-07 06:02:20|1047.8||1047.5||1047.8||1047.5||0
1649311350000|2022-04-07 06:02:30|1047.8|1044.3|1047.8|1044.5|1047.8|1044.5|1047.5|1044.3|0
1649311360000|2022-04-07 06:02:40|1048|1046|1048.3|1046.5|1048.3|1046.5|1048|1046|0
1649311370000|2022-04-07 06:02:50|1048.5|1046|1048.8|1046|1049.3|1046|1048.5|1046|1
1649311380000|2022-04-07 06:03:00|1048.5|1046.3|1048.5|1046|1048.8|1046.3|1048.3|1046|1
1649311390000|2022-04-07 06:03:10|1048.8|1046.3|1049|1046.3|1049|1046.3|1048.5|1046|0
1649311400000|2022-04-07 06:03:20|1049.3|1046.8|1048.5|1046|1049.3|1046.8|1048.5|1046|0
1649311420000|2022-04-07 06:03:40|1048.3||1048.3||1048.3||1048||0
1649311440000|2022-04-07 06:04:00|1048.5|1046.3|1048.3|1046.3|1048.5|1046.3|1048|1046.3|1
1649311450000|2022-04-07 06:04:10|1049|1046.5|1048.5|1046.3|1049|1046.5|1048.3|1046.3|0
1649311460000|2022-04-07 06:04:20|1048.3|1046.5|1048.5|1046.3|1049|1046.5|1048.3|1046.3|0
1649311470000|2022-04-07 06:04:30|1049.3|1047|1049.5|1047|1049.8|1047|1049|1047|0
1649311480000|2022-04-07 06:04:40|1049.3|1047.3|1049.3|1047.3|1049.5|1047.3|1049.3|1047|0
1649311500000|2022-04-07 06:05:00|1049|1047.5|1049|1047.5|1049|1047.5|1049|1047.5|2
1649311510000|2022-04-07 06:05:10|1049.3||1049.3||1049.3||1049||0
1649311520000|2022-04-07 06:05:20|1049.8|1048|1049.5|1047.5|1049.8|1048|1049.5|1047|2
1649311530000|2022-04-07 06:05:30|1050|1048|1050|1048|1050.3|1048|1049.8|1048|1
1649311540000|2022-04-07 06:05:40|1049.8||1050||1050||1049.5||0
1649311550000|2022-04-07 06:05:50|1050.3||1050||1050.3||1050||0
1649311560000|2022-04-07 06:06:00|1050.3|1048.5|1050|1048|1050.3|1049|1050|1048|1
1649311570000|2022-04-07 06:06:10|1050.3|1047.8|1050.3|1048.3|1050.3|1048.3|1050.3|1047.8|24
1649311580000|2022-04-07 06:06:20|1050.8|1048.8|1050.8|1048.8|1051|1048.8|1050.8|1048.5|1
1649311590000|2022-04-07 06:06:30|1051.3|1048.5|1051|1048.8|1051.3|1048.8|1050.8|1048.5|2
1649311600000|2022-04-07 06:06:40||1049||1048.8||1049||1048.8|1
1649311610000|2022-04-07 06:06:50|1051.3|1049|1051.3|1049|1051.3|1049.3|1051|1049|0
1649311620000|2022-04-07 06:07:00|1051.8|1049.5|1051.3|1049.3|1051.8|1049.8|1051.3|1049|1
1649311630000|2022-04-07 06:07:10|1051|1049.5|1051|1049|1051|1049.5|1051|1049|0
1649311640000|2022-04-07 06:07:20|1050.8|1048.8|1050.8|1048.8|1050.8|1049|1050.8|1048.8|0
1649311650000|2022-04-07 06:07:30|1050.3|1049|1051|1049|1051.3|1049|1050.3|1048.8|0
1649311660000|2022-04-07 06:07:40|1050.8|1048.8|1051|1049|1051|1049|1050.8|1048.8|0
1649311670000|2022-04-07 06:07:50|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|0
1649311680000|2022-04-07 06:08:00|1051|1049.3|1051.3|1049|1051.3|1049.3|1051|1048.8|1
1649311690000|2022-04-07 06:08:10|1051||1051||1051.3||1051||3
1649311700000|2022-04-07 06:08:20|1051.3|1048.8|1051.3|1048.8|1051.3|1048.8|1050.8|1048.8|1
1649311710000|2022-04-07 06:08:30|1051|1049|1051|1049|1051.3|1049|1051|1049|0
1649311720000|2022-04-07 06:08:40|1051.3|1049.5|1051.3|1049.5|1051.3|1049.5|1051|1049.5|0
1649311730000|2022-04-07 06:08:50|1051||1051||1051.3||1051||0
1649311740000|2022-04-07 06:09:00|1051.3|1049.8|1051.5|1050|1051.5|1050|1051.3|1049.8|0
1649311760000|2022-04-07 06:09:20|1051.8|1050.5|1051.5|1049.5|1052|1050.5|1051.5|1049.5|1
1649311770000|2022-04-07 06:09:30|1052|1049.8|1051.3|1049.5|1052|1050|1051.3|1049.5|5
1649311780000|2022-04-07 06:09:40|1051.8||1051.5||1051.8||1051.5||0
1649311790000|2022-04-07 06:09:50|1051.8||1051.8||1052||1051.5||0
1649311800000|2022-04-07 06:10:00|1052|1050|1051.8|1049.5|1052|1050|1051.8|1049.5|1
1649311810000|2022-04-07 06:10:10|1051.5||1051.8||1051.8||1051.5||0
1649311830000|2022-04-07 06:10:30||1049.8||1049.8||1049.8||1049.8|0
1649311840000|2022-04-07 06:10:40||1049.5||1049.8||1049.8||1049.5|0
1649311850000|2022-04-07 06:10:50|1051.5|1050|1051.5|1050.3|1051.5|1050.3|1051.5|1050|0
1649311860000|2022-04-07 06:11:00|1051.8|1050.5|1051.8|1050.3|1051.8|1050.5|1051.8|1050.3|7
1649311870000|2022-04-07 06:11:10|1052.3||1052||1052.3||1052||0
1649311880000|2022-04-07 06:11:20|1052.3|1050.5|1052.8|1051|1053|1051|1052.3|1050.5|0
1649311890000|2022-04-07 06:11:30|1053|1051.3|1053|1051|1053.5|1051.3|1053|1051|0
1649311900000|2022-04-07 06:11:40|1052.8|1051.3|1052.8|1051|1053|1051.3|1052.8|1051|0
1649311910000|2022-04-07 06:11:50|1053|1051.8|1053.5|1051.5|1054.3|1051.8|1052.8|1051.5|25
1649311920000|2022-04-07 06:12:00|1053.3|1051.8|1053|1051.3|1053.3|1052.3|1053|1051.3|2
1649311930000|2022-04-07 06:12:10|1053.3||1052.8||1053.3||1052.8||0
1649311940000|2022-04-07 06:12:20|1053.3|1051.5|1053.3|1051.5|1053.8|1051.8|1053|1051.3|1
1649311950000|2022-04-07 06:12:30|1053.8|1051.3|1053.8|1051.5|1054|1052|1053|1050.8|6
1649311960000|2022-04-07 06:12:40|1053.5|1051.3|1053|1051.3|1053.5|1051.5|1053|1051.3|0
1649311970000|2022-04-07 06:12:50|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|0
1649311980000|2022-04-07 06:13:00|1053|1051.3|1052.3|1050.5|1053|1051.5|1052.3|1050.5|2
1649311990000|2022-04-07 06:13:10|1052||1052||1052||1052||0
1649312000000|2022-04-07 06:13:20|1052.3|1051|1053.3|1051.3|1053.3|1051.3|1052|1051|1
1649312010000|2022-04-07 06:13:30|1053|1051|1052.8|1051|1053.3|1051|1052.8|1050.8|0
1649312020000|2022-04-07 06:13:40||1050.5||1051||1051||1050.5|0
1649312030000|2022-04-07 06:13:50|1052.5|1051.3|1052.5|1051|1052.5|1051.3|1052.5|1051|18
1649312040000|2022-04-07 06:14:00|1053|1050.8|1052.8|1051|1053|1051|1052.3|1050.3|13
1649312050000|2022-04-07 06:14:10|1052.5|1050.8|1052.8|1051.3|1053.3|1051.8|1052.3|1050.8|26
1649312060000|2022-04-07 06:14:20|1052.5|1051|1052.5|1051.3|1052.5|1051.3|1052.5|1051|0
1649312070000|2022-04-07 06:14:30|1052.8|1051|1052.5|1051.3|1052.8|1051.3|1052.5|1050.8|1
1649312080000|2022-04-07 06:14:40|1052.8|1051.5|1052.8|1051.3|1053.3|1051.8|1052.8|1051.3|0
1649312090000|2022-04-07 06:14:50|1052.5|1051|1052|1050.5|1052.5|1051|1052|1050.5|0
1649312100000|2022-04-07 06:15:00|1052.3|1050.8|1052.5|1051|1053|1051.5|1052.3|1050.8|1
1649312110000|2022-04-07 06:15:10|1052.8|1051.3|1052.8|1051.3|1052.8|1051.5|1052.5|1051.3|1
1649312120000|2022-04-07 06:15:20|1052.5|1050.8|1052.3|1050.5|1052.5|1050.8|1052|1050.3|0
1649312130000|2022-04-07 06:15:30||1050.3||1050.5||1050.5||1050.3|0
1649312140000|2022-04-07 06:15:40|1052.5|1050.8|1052.8|1051|1052.8|1051|1052.3|1050.5|0
1649312150000|2022-04-07 06:15:50|1052.5||1052.5||1052.8||1052.5||0
1649312160000|2022-04-07 06:16:00|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1649312170000|2022-04-07 06:16:10|1052.5|1051|1052.8|1051|1052.8|1051|1052.5|1051|2
1649312180000|2022-04-07 06:16:20|1052.5||1052.5||1052.8||1052.5||0
1649312190000|2022-04-07 06:16:30|1052.3|1050.8|1052.3|1050.5|1052.3|1050.8|1052|1050.5|1
1649312200000|2022-04-07 06:16:40|1052|1050.8|1051.3|1049.5|1052.3|1050.8|1051.3|1049.5|4
1649312210000|2022-04-07 06:16:50|1051|1048.8|1050.8|1049.3|1051|1049.3|1050.5|1048.8|1
1649312220000|2022-04-07 06:17:00|1050.5|1049|1050.3|1048.8|1050.5|1049|1050.3|1048.5|4
1649312230000|2022-04-07 06:17:10|1050.5|1049|1050.5|1048.8|1050.8|1049|1050.5|1048.8|0
1649312240000|2022-04-07 06:17:20|1050.8|1049|1050.8|1049|1051|1049|1050.5|1048.8|0
1649312250000|2022-04-07 06:17:30|1051|1049.3|1051.5|1049.8|1051.5|1049.8|1051|1049.3|0
1649312260000|2022-04-07 06:17:40|1051.8|1050.3|1051.8|1050|1051.8|1050.3|1051.5|1049.8|0
1649312270000|2022-04-07 06:17:50|1051.5|1049.8|1051.5|1049.8|1051.5|1049.8|1051.3|1049.5|0
1649312280000|2022-04-07 06:18:00|1051.8|1050|1051.5|1049.8|1051.8|1050|1051.3|1049.5|0
1649312290000|2022-04-07 06:18:10|1051.3|1049.5|1050.8|1049|1051.3|1049.5|1050.5|1049|0
1649312300000|2022-04-07 06:18:20|1050.5|1048.8|1051|1049.3|1051|1049.3|1050.5|1048.8|0
1649312310000|2022-04-07 06:18:30|1050.8|1049|1050.8|1049|1051|1049|1050.8|1049|3
1649312320000|2022-04-07 06:18:40|1051|1049.3|1051|1049.3|1051|1049.3|1051|1049|0
1649312330000|2022-04-07 06:18:50||1049||1049.3||1049.3||1049|0
1649312340000|2022-04-07 06:19:00|1051.5|1049|1051.5|1049.8|1051.5|1049.8|1051.5|1049|1
1649312350000|2022-04-07 06:19:10|1051.8|1050|1051.8|1050|1051.8|1050|1051.8|1050|0
1649312360000|2022-04-07 06:19:20|1052|1050.3|1051.8|1050.3|1052|1050.5|1051.8|1050.3|0
1649312370000|2022-04-07 06:19:30|1051.5|1050|1051.8|1050|1051.8|1050|1051.5|1050|0
1649312380000|2022-04-07 06:19:40|1051.5||1051.5||1051.8||1051.5||0
1649312390000|2022-04-07 06:19:50|1051.8||1051.8||1051.8||1051.8||0
1649312400000|2022-04-07 06:20:00|1052|1050.3|1051.5|1050|1052|1050.3|1051.5|1050|0
1649312430000|2022-04-07 06:20:30|1051.3|1049.8|1051.5|1050|1051.5|1050|1051.3|1049.8|2
1649312440000|2022-04-07 06:20:40||1049.8||1049.8||1049.8||1049.8|2
1649312450000|2022-04-07 06:20:50|1052.3|1050|1051.5|1050|1052.3|1050.5|1051.5|1050|2
1649312460000|2022-04-07 06:21:00|1052||1051.5||1052||1051.5||2
1649312470000|2022-04-07 06:21:10|1051.8|1049.8|1051.3|1049.8|1051.8|1050|1051.3|1049.8|0
1649312480000|2022-04-07 06:21:20|1051.5|1049.3|1051.3|1049.3|1051.5|1049.3|1050.8|1049|7
1649312490000|2022-04-07 06:21:30|1051|1049|1051|1049.3|1051|1049.3|1050.8|1049|0
1649312500000|2022-04-07 06:21:40|1050.8|1049|1050.8|1049.3|1051|1049.3|1050.5|1049|4
1649312510000|2022-04-07 06:21:50|1051|1049.5|1051|1049.5|1051|1049.5|1050.8|1049.5|1
1649312520000|2022-04-07 06:22:00|||||||||1
1649312530000|2022-04-07 06:22:10|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1049.8|1
1649312540000|2022-04-07 06:22:20|1051.3|1049.8|1050.8|1049|1051.3|1049.8|1050.8|1048.8|5
1649312550000|2022-04-07 06:22:30|1051|1049.5|1051|1049.3|1051|1049.5|1051|1049.3|0
1649312560000|2022-04-07 06:22:40|1050.5|1048.8|1049.5|1047.8|1050.5|1049|1049.5|1047.8|7
1649312570000|2022-04-07 06:22:50|1049.8|1047.5|1049.8|1048|1049.8|1048|1049.5|1047.5|0
1649312580000|2022-04-07 06:23:00|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|0
1649312590000|2022-04-07 06:23:10|1049.8|1048|1049.5|1047.8|1050|1048.5|1049.5|1047.8|1
1649312600000|2022-04-07 06:23:20|1049.8|1048|1049.8|1047.8|1049.8|1048|1049.5|1047.8|1
1649312610000|2022-04-07 06:23:30||1048.3||1048.3||1048.3||1048.3|0
1649312620000|2022-04-07 06:23:40|1049.5||1049.5||1049.5||1049.5||0
1649312630000|2022-04-07 06:23:50|1049.8|1047|1049|1047.3|1049.8|1047.5|1048.8|1047|6
1649312640000|2022-04-07 06:24:00|1049.3|1047.5|1049|1047.5|1049.3|1047.5|1049|1047.5|1
1649312650000|2022-04-07 06:24:10|1048.8|1047|1048.5|1046.8|1049|1047.3|1048.5|1046.8|0
1649312660000|2022-04-07 06:24:20||1047||1047||1047||1046.5|0
1649312670000|2022-04-07 06:24:30|1049.5|1047.5|1049.5|1047.8|1049.5|1047.8|1049.5|1047.5|3
1649312680000|2022-04-07 06:24:40|1049.8|1047.5|1049.8|1048|1049.8|1048|1049.8|1047.5|0
1649312690000|2022-04-07 06:24:50|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|0
1649312700000|2022-04-07 06:25:00|1049.3|1047.5|1049.3|1048|1049.3|1048|1049.3|1047.5|0
1649312720000|2022-04-07 06:25:20|1049.8|1047.8|1049.8|1047.8|1049.8|1047.8|1049.5|1047.8|2
1649312730000|2022-04-07 06:25:30|1050|1048|1050.3|1048.5|1050.3|1048.5|1050|1048|0
1649312740000|2022-04-07 06:25:40|1050||1050||1050.3||1050||0
1649312750000|2022-04-07 06:25:50|1050.3||1050.3||1050.3||1050.3||0
1649312760000|2022-04-07 06:26:00|1051|1049.5|1050.8|1049|1051|1049.5|1050.8|1049|2
1649312770000|2022-04-07 06:26:10|1050.5|1048.8|1051|1049|1051|1049.5|1050.5|1048.8|0
1649312780000|2022-04-07 06:26:20|1050.8|1048.8|1050.5|1048.8|1051|1048.8|1050.5|1048.8|0
1649312790000|2022-04-07 06:26:30|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|0
1649312800000|2022-04-07 06:26:40|1050.5|1048.3|1050|1048.3|1050.5|1048.3|1050|1048.3|0
1649312810000|2022-04-07 06:26:50|1050.3|1048.5|1050.8|1048.8|1051|1049.3|1050.3|1048.5|0
1649312820000|2022-04-07 06:27:00|1050|1048.3|1049.5|1047.5|1050|1048.3|1049.5|1047.5|2
1649312830000|2022-04-07 06:27:10|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|0
1649312840000|2022-04-07 06:27:20|1049|1047|1049|1047|1049.5|1047|1049|1047|0
1649312850000|2022-04-07 06:27:30|1049.3|1047.3|1049.3|1047.3|1049.5|1047.3|1049|1047|0
1649312860000|2022-04-07 06:27:40|1049.5||1049.5||1049.5||1049.5||0
1649312870000|2022-04-07 06:27:50|1049.3|1047|1049|1047|1049.5|1047|1049|1047|0
1649312880000|2022-04-07 06:28:00|1049.5|1047.3|1049.3|1047.5|1049.5|1047.8|1049.3|1047.3|1
1649312890000|2022-04-07 06:28:10|1049|1047.3|1050|1048.3|1050|1048.3|1049|1047.3|3
1649312920000|2022-04-07 06:28:40|1049.5|1047.3|1049.5|1047.3|1049.5|1047.3|1049.5|1047.3|1
1649312930000|2022-04-07 06:28:50|1049.3|1047|1049|1047|1049.3|1047|1049|1047|0
1649312940000|2022-04-07 06:29:00||1047.5||1047||1047.5||1047|1
1649312950000|2022-04-07 06:29:10|1048.8||1048.8||1048.8||1048.8||0
1649312980000|2022-04-07 06:29:40|1047.8|1045.3|1048|1045.8|1048|1045.8|1047.8|1045.3|2
1649313000000|2022-04-07 06:30:00|1047.8|1045.5|1047|1045|1047.8|1045.5|1047|1044.5|0
1649313010000|2022-04-07 06:30:10||1044.8||1044.8||1044.8||1044.8|0
1649313020000|2022-04-07 06:30:20|1046.5|1045|1046.5|1044.3|1046.5|1045|1046.5|1044.3|0
1649313030000|2022-04-07 06:30:30||1044.5||1044.3||1044.5||1044.3|0
1649313040000|2022-04-07 06:30:40||1044.5||1044.5||1044.5||1044.5|0
1649313050000|2022-04-07 06:30:50|1048.8|1046.5|1048.8|1046.8|1049|1046.8|1048.8|1046.5|24
1649313060000|2022-04-07 06:31:00|1048.5|1046.5|1048|1046.3|1048.5|1046.5|1048|1046|0
1649313070000|2022-04-07 06:31:10||1046||1046.3||1046.3||1046|0
1649313080000|2022-04-07 06:31:20||1046||1045.8||1046.3||1045.5|0
1649313090000|2022-04-07 06:31:30||1045.5||1045.8||1045.8||1045.5|0
1649313100000|2022-04-07 06:31:40|1047.8|1045.3|1047.8|1045.3|1047.8|1045.3|1047.8|1045.3|0
1649313110000|2022-04-07 06:31:50||1045.8||1045.8||1045.8||1045.8|0
1649313120000|2022-04-07 06:32:00|1048.3|1045.5|1048.8|1046.5|1049|1046.5|1048|1045.5|1
1649313130000|2022-04-07 06:32:10|1047.8|1046.3|1047.5|1045|1047.8|1046.3|1047.5|1045|0
1649313140000|2022-04-07 06:32:20|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|1047.5|1045.5|0
1649313150000|2022-04-07 06:32:30|1047.5|1045.3|1047.5|1045|1047.5|1045.3|1047.5|1045|0
1649313160000|2022-04-07 06:32:40|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|0
1649313170000|2022-04-07 06:32:50||1045.3||1045.3||1045.5||1045.3|0
1649313180000|2022-04-07 06:33:00|1048|1045.5|1047.8|1045.5|1048|1045.5|1047.8|1045.5|0
1649313190000|2022-04-07 06:33:10|1047|1045|1047|1044.5|1047|1045|1047|1044.5|0
1649313200000|2022-04-07 06:33:20|1047.5|1044.8|1048.5|1046.5|1048.5|1046.5|1047.5|1044.8|0
1649313210000|2022-04-07 06:33:30|1047.8|1046.3|1047.5|1045|1047.8|1046.3|1047.5|1045|0
1649313220000|2022-04-07 06:33:40|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|0
1649313230000|2022-04-07 06:33:50|1047.5|1045.3|1047.5|1045.3|1047.5|1045.3|1047.5|1045.3|0
1649313240000|2022-04-07 06:34:00|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|0
1649313270000|2022-04-07 06:34:30|1047.5|1045.3|1047.5|1045.3|1047.5|1045.5|1047.5|1045|0
1649313300000|2022-04-07 06:35:00|1047.3|1045|1047.3|1045|1047.3|1045|1047.3|1044.8|0
1649313330000|2022-04-07 06:35:30|1047|1044.8|1047|1044.8|1047|1045|1047|1044.8|0
1649313340000|2022-04-07 06:35:40|1046.8|1044.5|1046.8|1044.5|1046.8|1044.5|1046.8|1044.5|0
1649313350000|2022-04-07 06:35:50|1046.5|1044.3|1046.8|1044|1046.8|1044.5|1046.5|1044|4
1649313360000|2022-04-07 06:36:00|1046.5|1044.3|1046.3|1043.8|1046.8|1044.3|1046.3|1043.8|1
1649313370000|2022-04-07 06:36:10||1044.3||1044.3||1044.3||1044.3|0
1649313380000|2022-04-07 06:36:20||1044||1044.3||1044.3||1044|0
1649313390000|2022-04-07 06:36:30|1046.8|1044|1046.8|1044.5|1046.8|1044.5|1046.8|1044|0
1649313400000|2022-04-07 06:36:40|1046.5|1044.3|1046.5|1044.3|1046.5|1044.5|1046.5|1044.3|0
1649313420000|2022-04-07 06:37:00|1046.3|1043.8|1046.3|1044|1046.3|1044|1046.3|1043.8|0
1649313440000|2022-04-07 06:37:20|1046|1043.8|1046|1043.8|1046|1043.8|1046|1043.8|0
1649313450000|2022-04-07 06:37:30|1046.3|1044.3|1046.5|1044.3|1046.8|1044.3|1046.3|1044.3|1
1649313460000|2022-04-07 06:37:40|1046.8||1046.8||1046.8||1046.8||0
1649313470000|2022-04-07 06:37:50|1046.5|1044|1046.5|1044|1046.5|1044|1046.5|1044|0
1649313480000|2022-04-07 06:38:00|1046.8|1044.3|1046.8|1044.3|1046.8|1044.3|1046.8|1044.3|0
1649313490000|2022-04-07 06:38:10|1047.3|1044.5|1047.3|1044.8|1047.3|1044.8|1047.3|1044.5|0
1649313500000|2022-04-07 06:38:20|1047|1044.5|1047.3|1044.5|1047.3|1044.5|1047|1044.5|0
1649313510000|2022-04-07 06:38:30|1047|1044|1046.8|1044.3|1047|1044.3|1046.8|1044|0
1649313520000|2022-04-07 06:38:40|1047|1044.5|1045.8|1043|1047|1044.5|1045.8|1043|0
1649313530000|2022-04-07 06:38:50||1043.3||1043||1043.3||1043|0
1649313540000|2022-04-07 06:39:00||1043.3||1043||1043.3||1043|0
1649313550000|2022-04-07 06:39:10|1045.3|1042.5|1045.3|1042.5|1045.3|1042.5|1045.3|1042.3|0
1649313560000|2022-04-07 06:39:20||1042.8||1042.8||1042.8||1042.8|0
1649313570000|2022-04-07 06:39:30|1046.8|1043.8|1046.3|1043.8|1046.8|1043.8|1046.3|1043.8|0
1649313580000|2022-04-07 06:39:40|1046|1043.5|1045.8|1043|1046|1043.8|1045.8|1042.8|0
1649313590000|2022-04-07 06:39:50|1046|1042.8|1046|1042.8|1046|1043|1046|1042.8|0
1649313600000|2022-04-07 06:40:00||1043||1042.8||1043||1042.8|0
1649313610000|2022-04-07 06:40:10||1043||1043||1043||1043|0
1649313620000|2022-04-07 06:40:20|1047|1044.5|1047|1044.5|1047|1044.5|1047|1044.5|0
1649313630000|2022-04-07 06:40:30|1046.3|1043.8|1046|1043.3|1046.3|1043.8|1046|1043.3|0
1649313640000|2022-04-07 06:40:40||1043||1043||1043||1043|0
1649313650000|2022-04-07 06:40:50|1046.3|1043.3|1046.3|1043.5|1046.3|1044|1046.3|1043.3|3
1649313660000|2022-04-07 06:41:00|1046|1043.3|1046.3|1043.5|1046.3|1043.5|1046|1043.3|0
1649313670000|2022-04-07 06:41:10||1043.3||1043.5||1043.5||1043.3|0
1649313680000|2022-04-07 06:41:20|1046|1043.3|1046|1043.5|1046|1043.5|1046|1043.3|0
1649313690000|2022-04-07 06:41:30||1043.3||1043.3||1043.3||1043.3|0
1649313700000|2022-04-07 06:41:40||1043||1043||1043||1043|0
1649313710000|2022-04-07 06:41:50||1043.5||1043.5||1043.5||1043.5|0
1649313720000|2022-04-07 06:42:00|1046.3|1043.8|1046|1043.3|1046.3|1043.8|1046|1043.3|0
1649313730000|2022-04-07 06:42:10||1043.5||1043.5||1043.5||1043.5|0
1649313750000|2022-04-07 06:42:30|1047|1044.3|1046.5|1043.8|1047|1044.3|1046.5|1043.8|0
1649313800000|2022-04-07 06:43:20|1047.3|1044.5|1047.3|1044.5|1047.3|1044.5|1047.3|1044.5|0
1649313810000|2022-04-07 06:43:30|1047|1044.3|1047|1044.3|1047.3|1044.5|1047|1044.3|0
1649313830000|2022-04-07 06:43:50|1046.8|1044|1046.8|1044.5|1046.8|1044.5|1046.8|1044|0
1649313840000|2022-04-07 06:44:00||1044.8||1044.8||1044.8||1044.8|0
1649313850000|2022-04-07 06:44:10|1047.3||1047.3||1047.3||1047.3||0
1649313860000|2022-04-07 06:44:20|1047.5|1045|1047.3|1044.8|1047.5|1045|1047.3|1044.8|0
1649313870000|2022-04-07 06:44:30|1047.5|1045|1047.5|1045|1047.5|1045|1047.3|1045|0
1649313890000|2022-04-07 06:44:50|1047.3|1044.8|1047.3|1045.3|1047.3|1045.3|1047.3|1044.8|0
1649313900000|2022-04-07 06:45:00||1044.8||1044.8||1044.8||1044.8|0
1649313910000|2022-04-07 06:45:10||1044.5||1044.5||1044.5||1044.5|0
1649313920000|2022-04-07 06:45:20||1044.8||1045.3||1045.3||1044.8|0
1649313930000|2022-04-07 06:45:30|1047.8|1045|1047.5|1045|1047.8|1045.5|1047.5|1045|2
1649313940000|2022-04-07 06:45:40|1046.5|1044.8|1047|1045|1047.3|1045|1046.5|1044.8|4
1649313950000|2022-04-07 06:45:50|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|0
1649313960000|2022-04-07 06:46:00|1047.5||1047.5||1047.5||1047.5||0
1649313970000|2022-04-07 06:46:10|1047.8|1045.5|1047.5|1045.3|1047.8|1045.5|1047.5|1045.3|0
1649313980000|2022-04-07 06:46:20|1047.8|1045.5|1047.8|1045.3|1047.8|1045.5|1047.8|1045.3|0
1649313990000|2022-04-07 06:46:30|1047.5|1045.5|1047|1044.8|1047.8|1045.5|1046.8|1044.5|4
1649314000000|2022-04-07 06:46:40|1047.3|1045|1047|1044.8|1047.3|1045|1047|1044.8|0
1649314010000|2022-04-07 06:46:50||1045||1044.8||1045||1044.8|0
1649314020000|2022-04-07 06:47:00|1046.5|1045|1047|1044.8|1047|1045|1046.5|1044.8|0
1649314040000|2022-04-07 06:47:20|1047.5|1045|1047|1044.8|1047.5|1045|1047|1044.8|0
1649314050000|2022-04-07 06:47:30|1046.8|1045|1047|1044.8|1047.3|1045|1046.8|1044.5|0
1649314060000|2022-04-07 06:47:40|1047.3|1045|1047.3|1044.8|1047.3|1045|1047.3|1044.8|0
1649314070000|2022-04-07 06:47:50|1047||1047.3||1047.3||1047||0
1649314080000|2022-04-07 06:48:00|1046.8|1045|1047|1044.8|1047|1045|1046.8|1044.5|0
1649314090000|2022-04-07 06:48:10|1046.8|1045.8|1047.8|1045.3|1048|1045.8|1046.8|1045.3|0
1649314100000|2022-04-07 06:48:20|1048|1045.8|1048.3|1045.5|1048.5|1045.8|1048|1045.5|0
1649314110000|2022-04-07 06:48:30|1047.8||1047.5||1047.8||1047.5||0
1649314120000|2022-04-07 06:48:40|1047.8||1048||1048.3||1047.8||0
1649314130000|2022-04-07 06:48:50|1047.8|1045|1048|1046|1048|1046|1047|1045|5
1649314140000|2022-04-07 06:49:00|1047.8||1048||1048||1047.5||2
1649314150000|2022-04-07 06:49:10|1047.8||1048||1048.3||1047.8||0
1649314160000|2022-04-07 06:49:20|1047.8||1048||1048||1047.8||0
1649314170000|2022-04-07 06:49:30|1048.3|1046.5|1048.8|1046.5|1048.8|1046.5|1048|1046.5|0
1649314180000|2022-04-07 06:49:40|1049|1047.3|1049|1046.5|1049|1047.3|1048.5|1046.3|19
1649314190000|2022-04-07 06:49:50|1048.8|1046.3|1049|1046.5|1049|1046.5|1048.8|1046.3|0
1649314200000|2022-04-07 06:50:00|1048.8|1046.3|1048.3|1046|1049|1046.3|1048.3|1046|0
1649314210000|2022-04-07 06:50:10|1048.5||1048.3||1048.8||1048||0
1649314220000|2022-04-07 06:50:20|1049|1046.5|1048.3|1046|1049|1046.5|1048.3|1046|0
1649314230000|2022-04-07 06:50:30|1048.8|1046.3|1048.3|1046|1048.8|1046.3|1048.3|1046|0
1649314240000|2022-04-07 06:50:40|1048.8|1046.3|1049.8|1047|1050|1047.3|1048.8|1046.3|0
1649314250000|2022-04-07 06:50:50|1049.3|1046.5|1049.3|1046.5|1049.5|1046.8|1049.3|1046.3|0
1649314260000|2022-04-07 06:51:00|1049.5|1046.8|1049.3|1046.5|1049.5|1047|1049.3|1046.5|0
1649314270000|2022-04-07 06:51:10|1049.5|1047|1048.8|1046.3|1049.5|1047|1048.8|1046.3|0
1649314280000|2022-04-07 06:51:20|1049|1046|1048.5|1046.3|1049|1046.5|1048.3|1046|0
1649314290000|2022-04-07 06:51:30|1048.8|1047|1048.5|1046.5|1049|1047|1048.5|1046.5|5
1649314300000|2022-04-07 06:51:40|1048.8|1046.8|1048.5|1046.5|1048.8|1047|1048.3|1046.5|16
1649314310000|2022-04-07 06:51:50|1049|1046.8|1048.8|1046.8|1049|1046.8|1048.5|1046.5|0
1649314320000|2022-04-07 06:52:00|1049|1046|1049|1046.5|1049|1046.5|1048.3|1046|0
1649314330000|2022-04-07 06:52:10|1048.8|1046.3|1048.8|1046.3|1049|1046.8|1048.5|1046.3|0
1649314340000|2022-04-07 06:52:20|1048.5|1046|1048.8|1046|1048.8|1046.3|1048.5|1046|0
1649314350000|2022-04-07 06:52:30|1048.5|1046.3|1048.5|1046.3|1048.8|1046.3|1048|1046.3|0
1649314360000|2022-04-07 06:52:40|1048.3|1046|1048|1046|1048.5|1046|1047.5|1046|7
1649314370000|2022-04-07 06:52:50|1048.3|1046.3|1047.8|1046|1048.5|1046.3|1047.8|1046|0
1649314380000|2022-04-07 06:53:00|1048.3|1046.5|1048.8|1046.8|1049|1047|1047.8|1046|0
1649314390000|2022-04-07 06:53:10|1048.5|1047|1048.8|1046.8|1048.8|1047|1048.3|1046|0
1649314400000|2022-04-07 06:53:20|1048.3|1046.5|1048.3|1046|1048.3|1046.5|1048.3|1046|0
1649314410000|2022-04-07 06:53:30||1046.5||1046.5||1046.5||1046.5|0
1649314420000|2022-04-07 06:53:40|1048.5|1046.3|1048.3|1046.3|1048.5|1046.3|1048.3|1046.3|0
1649314430000|2022-04-07 06:53:50|1048.5|1046.5|1048.3|1046.3|1048.5|1046.5|1048.3|1046.3|28
1649314440000|2022-04-07 06:54:00|1048.5|1046.8|1048.5|1046.5|1048.8|1046.8|1048.5|1046.3|9
1649314450000|2022-04-07 06:54:10|1048.3|1046.3|1048.3|1046.8|1048.3|1046.8|1048.3|1046.3|0
1649314460000|2022-04-07 06:54:20|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|0
1649314470000|2022-04-07 06:54:30|1049|1047.5|1049.3|1047.3|1049.3|1047.5|1049|1047.3|1
1649314480000|2022-04-07 06:54:40|1049|1046.8|1049.5|1047.3|1049.5|1047.3|1049|1046.8|0
1649314490000|2022-04-07 06:54:50|1049.3||1049.3||1049.3||1049.3||0
1649314500000|2022-04-07 06:55:00|1049.5|1047.8|1050|1047.8|1050.3|1047.8|1049.5|1047.8|0
1649314510000|2022-04-07 06:55:10|1050.3|1047.3|1049.3|1047|1050.3|1047.3|1049.3|1047|0
1649314520000|2022-04-07 06:55:20|1049|1046.8|1049|1046.5|1049|1046.8|1048.3|1046.5|2
1649314530000|2022-04-07 06:55:30|1048.8|1046|1048.3|1046|1048.8|1046|1047.8|1046|2
1649314540000|2022-04-07 06:55:40|1048||1048||1048.3||1048||0
1649314550000|2022-04-07 06:55:50|1048.3||1048.3||1048.3||1048.3||0
1649314560000|2022-04-07 06:56:00|1048.5||1048.3||1048.5||1048||0
1649314570000|2022-04-07 06:56:10|1048.5|1046.3|1048.3|1046.3|1048.5|1046.3|1048.3|1046.3|0
1649314580000|2022-04-07 06:56:20|1049|1046.8|1049.3|1047.8|1049.8|1048|1048.8|1046.8|13
1649314590000|2022-04-07 06:56:30|1049.5|1047.5|1050|1047.8|1050|1048|1049.5|1047.3|0
1649314600000|2022-04-07 06:56:40|1049.8|1047.5|1050|1047.5|1050|1048|1049.8|1047.5|0
1649314610000|2022-04-07 06:56:50|1049.8|1047.8|1049.5|1047.3|1049.8|1047.8|1049.5|1047.3|0
1649314620000|2022-04-07 06:57:00|1049.3|1047|1049.5|1047.5|1049.8|1047.5|1049|1047|1
1649314630000|2022-04-07 06:57:10|1050|1048|1049.5|1047.8|1050|1048|1048.8|1046.3|3
1649314640000|2022-04-07 06:57:20|1049.3|1048.3|1049.8|1048.3|1050|1048.3|1049|1048.3|5
1649314650000|2022-04-07 06:57:30|1050|1049|1050.3|1048|1050.8|1049|1050|1047.8|37
1649314660000|2022-04-07 06:57:40|1050.5|1048.3|1050.8|1048.3|1050.8|1048.3|1050.3|1048|0
1649314670000|2022-04-07 06:57:50|1050.5|1048|1050.3|1048|1050.8|1048.3|1050|1047.8|0
1649314680000|2022-04-07 06:58:00|1050|1047.8|1049.8|1047.5|1050|1047.8|1049.8|1047.5|0
1649314690000|2022-04-07 06:58:10|1049.5||1050.3||1050.3||1049.5||0
1649314700000|2022-04-07 06:58:20||1047.8||1047.8||1047.8||1047.8|0
1649314710000|2022-04-07 06:58:30|1050|1048|1050.3|1047.8|1050.5|1048|1050|1047.8|0
1649314720000|2022-04-07 06:58:40|1050.5|1048|1050|1047.5|1050.5|1048|1049.8|1047.5|0
1649314730000|2022-04-07 06:58:50|1049.8|1047.8|1050|1047.5|1050.3|1047.8|1049.8|1047.5|0
1649314740000|2022-04-07 06:59:00|1049.8||1049.8||1050||1049.8||0
1649314750000|2022-04-07 06:59:10|1049.5|1047|1049|1046.5|1049.5|1047|1049|1046.5|0
1649314760000|2022-04-07 06:59:20|1049.3|1046.8|1049|1046.3|1049.3|1046.8|1049|1046|0
1649314770000|2022-04-07 06:59:30|1048.5|1046.5|1048.8|1046.3|1049|1046.5|1048.5|1046|0
1649314780000|2022-04-07 06:59:40|1048.5|1046.5|1048.8|1046.3|1049|1046.5|1048.5|1046|0
1649314790000|2022-04-07 06:59:50|1049|1046.5|1049.5|1047|1049.8|1047|1048.8|1046.5|0
1649314800000|2022-04-07 07:00:00|1049.8|1047.5|1048.5|1046.3|1050|1047.5|1048.3|1046|1
1649314810000|2022-04-07 07:00:10|1048|1046|1048|1046|1048|1046|1047.5|1046|0
1649314820000|2022-04-07 07:00:20|1047.8||1047.5||1047.8||1047.5||0
1649314830000|2022-04-07 07:00:30|1047.8||1047.5||1047.8||1047.5||2
1649314840000|2022-04-07 07:00:40|1046.8|1044.3|1046.3|1044|1046.8|1044.3|1046.3|1044|7
1649314850000|2022-04-07 07:00:50|1045.8|1043.3|1045.5|1043.3|1045.8|1043.3|1045.5|1043.3|0
1649314860000|2022-04-07 07:01:00|1045.3|1042.8|1045|1042.5|1045.3|1042.8|1045|1042.5|0
1649314870000|2022-04-07 07:01:10|1043.8|1042.8|1043.5|1041|1043.8|1042.8|1043.5|1041|0
1649314900000|2022-04-07 07:01:40|1044.5|1042.3|1044.3|1042|1044.8|1042.3|1044.3|1042|0
1649314910000|2022-04-07 07:01:50|1044.8|1042.3|1044.5|1042|1044.8|1042.3|1044.5|1042|0
1649314920000|2022-04-07 07:02:00|1044.8|1042.3|1044.5|1041.8|1044.8|1042.3|1044.5|1041.8|0
1649314930000|2022-04-07 07:02:10|1044.3|1042|1044|1041.8|1044.3|1042|1044|1041.5|0
1649314940000|2022-04-07 07:02:20|1044.5|1042|1044.5|1041.8|1044.5|1042|1044.5|1041.8|0
1649314950000|2022-04-07 07:02:30|1046|1043|1046|1043|1046|1043|1046|1043|0
1649314960000|2022-04-07 07:02:40|1046.3|1043.8|1046.3|1043.8|1046.3|1043.8|1046.3|1043.8|0
1649314970000|2022-04-07 07:02:50|1047|1044.5|1047|1044.8|1047|1044.8|1047|1044.5|0
1649314980000|2022-04-07 07:03:00|1048.3|1046|1049.8|1047.3|1050|1047.3|1048.3|1046|9
1649314990000|2022-04-07 07:03:10||1047||1047||1047.3||1046.8|0
1649315000000|2022-04-07 07:03:20||1047.3||1047.3||1047.3||1047|0
1649315010000|2022-04-07 07:03:30|1049.3|1047|1049.3|1046.5|1049.3|1047|1049.3|1046.5|0
1649315020000|2022-04-07 07:03:40|1049.8|1046.3|1049.3|1046.8|1049.8|1046.8|1049.3|1046.3|0
1649315030000|2022-04-07 07:03:50|1049|1046.5|1049|1046.5|1049|1046.5|1049|1046.5|0
1649315040000|2022-04-07 07:04:00|1048.8|1046.8|1049|1046.8|1049|1046.8|1048.8|1046|0
1649315050000|2022-04-07 07:04:10||1046.5||1046.5||1046.5||1046.5|0
1649315060000|2022-04-07 07:04:20|1049.5|1046.3|1048.8|1046|1049.5|1047|1048.8|1046|0
1649315070000|2022-04-07 07:04:30|1049|1046.5|1048.8|1046|1049|1046.5|1048.5|1046|0
1649315080000|2022-04-07 07:04:40|1049|1046.3|1049|1046.5|1049|1046.5|1049|1046.3|0
1649315100000|2022-04-07 07:05:00|1049.5|1047|1049.3|1047|1049.8|1047.3|1049|1046.5|0
1649315110000|2022-04-07 07:05:10|1049|1047.5|1049|1046.8|1049|1047.5|1049|1046.8|0
1649315120000|2022-04-07 07:05:20|1049.3|1047|1049|1047|1049.3|1047|1048.8|1047|0
1649315130000|2022-04-07 07:05:30|1048.8|1046.5|1048.8|1046.3|1048.8|1046.5|1048|1045.3|0
1649315140000|2022-04-07 07:05:40|1048.5|1045.8|1048|1045.5|1048.5|1046|1048|1045.5|0
1649315150000|2022-04-07 07:05:50|1048.3|1045.8|1048.3|1045.5|1048.3|1045.8|1048|1045.5|0
1649315160000|2022-04-07 07:06:00|1048.5|1045.8|1048.5|1046|1048.8|1046|1048.3|1045.8|0
1649315170000|2022-04-07 07:06:10|1048.8|1046.3|1048|1045.5|1048.8|1046.3|1048|1045.5|0
1649315180000|2022-04-07 07:06:20|1048.3||1048.3||1048.3||1048.3||0
1649315190000|2022-04-07 07:06:30|1047.8|1045.3|1047.8|1045|1047.8|1045.8|1047.8|1045|0
1649315200000|2022-04-07 07:06:40|1048|1045.3|1048.3|1046|1048.5|1046|1047.8|1045.3|1
1649315210000|2022-04-07 07:06:50|1048.8|1046.3|1048.8|1046.3|1048.8|1046.5|1048.3|1046|0
1649315220000|2022-04-07 07:07:00|1048.5|1046.5|1048.5|1046.3|1048.5|1046.5|1048.5|1046|0
1649315230000|2022-04-07 07:07:10|1048.3|1045.8|1048.3|1045.8|1048.3|1045.8|1048.3|1045.8|0
1649315240000|2022-04-07 07:07:20|1048|1045.5|1047.8|1045.5|1048|1045.5|1047.8|1045.5|0
1649315250000|2022-04-07 07:07:30|1048.3|1045.8|1048.3|1045.8|1048.3|1045.8|1048.3|1045.8|0
1649315280000|2022-04-07 07:08:00|1048|1045.5|1048|1045.8|1048|1045.8|1048|1045.5|1
1649315300000|2022-04-07 07:08:20|1048.8|1046.3|1048.5|1046.3|1048.8|1046.3|1048.5|1046.3|0
1649315310000|2022-04-07 07:08:30|1048.8|1046.5|1048.8|1046.5|1049|1046.5|1048.5|1046.5|0
1649315320000|2022-04-07 07:08:40|1049||1049||1049||1049||0
1649315330000|2022-04-07 07:08:50|1048.8|1046.3|1048.5|1046.3|1048.8|1046.3|1048.5|1046.3|0
1649315340000|2022-04-07 07:09:00|1048.8|1046.5|1048.5|1046|1048.8|1046.5|1048.3|1046|0
1649315350000|2022-04-07 07:09:10|1048.3|1046.3|1048.5|1046.5|1048.5|1046.5|1048.3|1046|0
1649315360000|2022-04-07 07:09:20|1049.8|1046.8|1049.8|1047.3|1049.8|1047.3|1049.8|1046.8|1
1649315380000|2022-04-07 07:09:40|1049.5|1047.5|1049.8|1047.5|1049.8|1047.5|1049.5|1047.5|0
1649315390000|2022-04-07 07:09:50|1050.3|1047.8|1050.5|1048|1050.8|1048.3|1050.3|1047.8|0
1649315400000|2022-04-07 07:10:00|1050.3||1050.3||1050.3||1050.3||0
1649315410000|2022-04-07 07:10:10|1050.5|1048.3|1050.5|1048.5|1051.3|1048.8|1050.5|1048.3|0
1649315420000|2022-04-07 07:10:20|1050.8|1048.8|1051|1049.3|1051|1049.3|1050.8|1048.8|3
1649315430000|2022-04-07 07:10:30|1051.3|1048.8|1050.5|1048.8|1051.3|1048.8|1050.5|1048.8|0
1649315440000|2022-04-07 07:10:40|1050|1048.3|1049.8|1047.5|1050.3|1048.3|1049.8|1047.5|0
1649315450000|2022-04-07 07:10:50|1049.5||1049.5||1049.5||1049.3||0
1649315460000|2022-04-07 07:11:00|1049.3||1049.3||1049.3||1049||0
1649315470000|2022-04-07 07:11:10|1049||1049||1049||1049||0
1649315490000|2022-04-07 07:11:30|1049.5||1050||1050||1049.5||6
1649315500000|2022-04-07 07:11:40|1050.3|1047.8|1050.3|1047.8|1050.3|1048|1050.3|1047.8|0
1649315510000|2022-04-07 07:11:50|1050||1050.3||1050.3||1050||0
1649315520000|2022-04-07 07:12:00|1050.5|1048|1051|1048.3|1051|1048.3|1050.5|1048|1
1649315530000|2022-04-07 07:12:10|1050.8|1048|1050.8|1048|1051|1048.3|1050.5|1048|0
1649315540000|2022-04-07 07:12:20|1050.5|1048.3|1050.5|1048|1050.5|1048.3|1050.5|1048|0
1649315550000|2022-04-07 07:12:30||1047.8||1047.8||1047.8||1047.8|0
1649315560000|2022-04-07 07:12:40|1050|1047.5|1049.5|1047.5|1050|1047.5|1049.5|1047.5|0
1649315570000|2022-04-07 07:12:50|1050.3|1047.8|1050|1047.5|1050.3|1048|1050|1047.5|0
1649315580000|2022-04-07 07:13:00||1047.8||1047.5||1047.8||1047.5|0
1649315590000|2022-04-07 07:13:10|1050.8|1047.8|1050.5|1048|1050.8|1048.3|1050.5|1047.5|0
1649315600000|2022-04-07 07:13:20|1050.8|1047.8|1050.8|1048|1050.8|1048.3|1050.8|1047.8|0
1649315610000|2022-04-07 07:13:30||1047.8||1048||1048||1047.8|0
1649315620000|2022-04-07 07:13:40||1047.8||1047.8||1048||1047.8|0
1649315630000|2022-04-07 07:13:50|1050.3|1047.5|1049.5|1047.5|1050.3|1047.5|1049.5|1047.5|0
1649315640000|2022-04-07 07:14:00|1049.3|1046.8|1049.3|1046.8|1049.5|1047|1049.3|1046.8|3
1649315650000|2022-04-07 07:14:10|1049.5|1047|1048.8|1046|1049.5|1047|1048.8|1046|0
1649315660000|2022-04-07 07:14:20|1048.3|1045.8|1048.5|1046.8|1048.5|1046.8|1048.3|1045.8|1
1649315680000|2022-04-07 07:14:40|1047.8|1046|1047.3|1045.5|1047.8|1046|1047|1045.3|4
1649315690000|2022-04-07 07:14:50|1047.5|1045.8|1048.3|1045.8|1048.5|1046|1047.5|1045.5|3
1649315700000|2022-04-07 07:15:00|1048.5|1045.5|1048.8|1046.3|1048.8|1046.3|1048.5|1045.5|0
1649315710000|2022-04-07 07:15:10|1048.3|1045.5|1048|1045.5|1048.3|1045.5|1047.8|1045.5|0
1649315720000|2022-04-07 07:15:20|1047.8||1047.8||1047.8||1047.8||0
1649315730000|2022-04-07 07:15:30|1048|1045|1047.5|1044.8|1048|1045|1047.3|1044.5|0
1649315740000|2022-04-07 07:15:40|1047.3|1044.5|1047.3|1044.8|1047.3|1044.8|1047.3|1044.5|0
1649315750000|2022-04-07 07:15:50|1047.5|1045.3|1047.5|1044.8|1047.5|1045.3|1047.5|1044.8|3
1649315760000|2022-04-07 07:16:00|1047.3|1045|1047.3|1044.8|1047.3|1045|1047.3|1044.8|0
1649315770000|2022-04-07 07:16:10|1047|1045|1047|1044.5|1047|1045|1047|1044.5|0
1649315790000|2022-04-07 07:16:30|1047.3|1044.8|1047.3|1044.8|1047.3|1044.8|1047.3|1044.5|0
1649315800000|2022-04-07 07:16:40|1046.8|1044.5|1046.3|1044.3|1046.8|1044.5|1046.3|1044.3|0
1649315820000|2022-04-07 07:17:00|1047|1044.5|1047.5|1045.3|1047.5|1045.5|1047|1044|10
1649315830000|2022-04-07 07:17:10|1047.3||1047.5||1047.5||1047.3||0
1649315840000|2022-04-07 07:17:20|1047|1044.8|1046.8|1044.5|1047.3|1045|1046.8|1044.5|0
1649315850000|2022-04-07 07:17:30||1044.8||1044.8||1044.8||1044.8|0
1649315860000|2022-04-07 07:17:40|1046.5|1044.5|1046.5|1044.5|1046.8|1044.5|1046.5|1044.5|0
1649315870000|2022-04-07 07:17:50|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|1046.5|1044.8|0
1649315880000|2022-04-07 07:18:00|1046.5|1044.5|1046.3|1044.3|1046.5|1044.5|1046.3|1044.3|0
1649315890000|2022-04-07 07:18:10|1046.5|1044.5|1046.3|1044.3|1046.5|1044.5|1046.3|1044.3|0
1649315900000|2022-04-07 07:18:20|1046.5||1046.5||1046.5||1046.5||0
1649315910000|2022-04-07 07:18:30||1044.5||1044.5||1044.5||1044.5|0
1649315920000|2022-04-07 07:18:40|1046.8|1044.8|1047.5|1045.5|1047.5|1045.5|1046.8|1044.8|0
1649315930000|2022-04-07 07:18:50|1047|1044.8|1047|1044.8|1047.3|1044.8|1047|1044.5|0
1649315940000|2022-04-07 07:19:00|1046.5|1045|1046.5|1044.5|1046.5|1045|1046.5|1044.5|0
1649315950000|2022-04-07 07:19:10|1046.3|1044.3|1046.5|1044.5|1046.5|1044.5|1046|1044|0
1649315960000|2022-04-07 07:19:20|1046.3|1044.8|1046.3|1044.5|1046.3|1044.8|1046.3|1044.3|0
1649315970000|2022-04-07 07:19:30|1046|1044.3|1045.5|1043.8|1046.3|1044.3|1045.5|1043.8|2
1649315990000|2022-04-07 07:19:50|1044.8|1043.5|1044.8|1042.8|1044.8|1043.5|1044.8|1042.8|1
1649316000000|2022-04-07 07:20:00|1045|1043|1045.3|1043.3|1045.5|1043.8|1045|1043|0
1649316010000|2022-04-07 07:20:10|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|0
1649316020000|2022-04-07 07:20:20|1046.3|1044.5|1046.3|1044.5|1046.5|1044.5|1046|1044.5|1
1649316030000|2022-04-07 07:20:30|1046|1044|1046|1044|1046.3|1044|1046|1044|5
1649316040000|2022-04-07 07:20:40|1046.3|1044.3|1046.3|1044|1046.3|1044.3|1046|1044|0
1649316050000|2022-04-07 07:20:50|1046.5|1044.3|1047|1045|1047|1045|1046.5|1044.3|0
1649316060000|2022-04-07 07:21:00|1046.8|1044.8|1046.5|1044.3|1046.8|1045|1046.5|1044.3|0
1649316070000|2022-04-07 07:21:10|1046.3|1044.5|1046.5|1044.5|1046.5|1044.5|1046.3|1044|0
1649316080000|2022-04-07 07:21:20|1046.3|1044.3|1045.8|1043.8|1046.3|1044.3|1045.8|1043.8|0
1649316090000|2022-04-07 07:21:30|1046.5|1044.3|1046|1043.5|1046.5|1044.3|1045.3|1043.3|13
1649316100000|2022-04-07 07:21:40|1045.8|1043|1045.8|1043|1045.8|1043.5|1045.5|1043|0
1649316110000|2022-04-07 07:21:50|1046|1043.5|1045.3|1042.5|1046|1043.5|1044.8|1042.5|9
1649316120000|2022-04-07 07:22:00|1045.5|1043|1045.3|1043|1045.5|1043.3|1045.3|1043|2
1649316130000|2022-04-07 07:22:10|1045.5|1043.3|1045.3|1043|1045.5|1043.3|1045|1043|2
1649316140000|2022-04-07 07:22:20|1045.5|1043.3|1045.3|1043|1045.5|1043.3|1045.3|1042.8|0
1649316150000|2022-04-07 07:22:30|1045|1042.5|1045.3|1042.5|1045.3|1043|1045|1042.5|2
1649316160000|2022-04-07 07:22:40|1045||1045||1045||1045||0
1649316170000|2022-04-07 07:22:50|1045.3|1042.8|1045|1042.5|1045.3|1042.8|1045|1042.5|2
1649316180000|2022-04-07 07:23:00|1045.3|1043|1044.8|1042.5|1045.3|1043|1044.8|1042.5|2
1649316190000|2022-04-07 07:23:10|1045.3|1042.8|1045|1042.8|1045.3|1042.8|1045|1042.8|0
1649316200000|2022-04-07 07:23:20|1045.3|1043.3|1045|1042.8|1045.5|1043.3|1045|1042.8|1
1649316220000|2022-04-07 07:23:40|1044.8|1042.5|1044.8|1042.5|1044.8|1042.5|1044.8|1042.5|0
1649316230000|2022-04-07 07:23:50|1045|1042.8|1044.8|1042.5|1045|1042.8|1044.8|1042.5|0
1649316240000|2022-04-07 07:24:00|1045|1043|1045.5|1043.3|1045.5|1043.3|1045|1043|0
1649316250000|2022-04-07 07:24:10|1046.3|1043|1046.3|1044|1046.3|1044|1046.3|1043|0
1649316260000|2022-04-07 07:24:20|1046|1043.3|1046.5|1044.3|1046.5|1044.3|1045.8|1043.3|0
1649316270000|2022-04-07 07:24:30|1046.3|1044|1046.3|1043.8|1046.3|1044.5|1046.3|1043.8|0
1649316280000|2022-04-07 07:24:40|1046.8|1044.3|1046.8|1044.5|1046.8|1044.8|1046.5|1044|0
1649316290000|2022-04-07 07:24:50||1044.3||1044.8||1044.8||1044.3|0
1649316300000|2022-04-07 07:25:00|1046.5|1044.5|1046.5|1044.5|1046.8|1044.8|1046.5|1044.3|0
1649316310000|2022-04-07 07:25:10|1046.8|1044.8|1047|1045|1047|1045|1046.8|1044.8|0
1649316320000|2022-04-07 07:25:20|1046.8|1044.3|1046.3|1044.3|1046.8|1044.3|1046.3|1044.3|4
1649316330000|2022-04-07 07:25:30|1046|1043.5|1045.8|1043.8|1046|1043.8|1045.8|1043.5|0
1649316340000|2022-04-07 07:25:40||1043.5||1043.8||1043.8||1043.5|0
1649316350000|2022-04-07 07:25:50|1045.5|1043.5|1045.8|1043.8|1045.8|1043.8|1045.5|1043.5|0
1649316360000|2022-04-07 07:26:00|1045.5||1045.8||1045.8||1045.5||0
1649316370000|2022-04-07 07:26:10|1045.5||1045.5||1045.5||1045.5||0
1649316390000|2022-04-07 07:26:30||1044||1043.5||1044||1043.5|0
1649316400000|2022-04-07 07:26:40|1046.3|1044|1046|1044.3|1046.5|1044.3|1046|1044|7
1649316410000|2022-04-07 07:26:50||1044||1044||1044||1043.8|0
1649316420000|2022-04-07 07:27:00|1045.5|1043.8|1045.5|1043.8|1045.5|1044|1045.5|1043.3|0
1649316440000|2022-04-07 07:27:20|1045.8|1044|1046|1044|1046|1044|1045.8|1043.8|1
1649316450000|2022-04-07 07:27:30|1046.3|1044.3|1046.5|1045|1046.5|1045|1046.3|1044|3
1649316460000|2022-04-07 07:27:40|1047||1047||1047||1046.8||0
1649316470000|2022-04-07 07:27:50|1046.8|1045.3|1047.3|1045|1047.3|1045.3|1046.8|1045|5
1649316480000|2022-04-07 07:28:00|1047||1047.3||1047.3||1047||0
1649316490000|2022-04-07 07:28:10|||||||||2
1649316500000|2022-04-07 07:28:20|1047|1045.3|1046.8|1045|1047|1045.3|1046.8|1045|0
1649316510000|2022-04-07 07:28:30|1047||1047||1047||1047||0
1649316520000|2022-04-07 07:28:40|1046.8|1044.5|1046|1043.8|1047|1044.5|1046|1043.8|2
1649316530000|2022-04-07 07:28:50|1045.8|1044|1045.8|1043.8|1045.8|1044|1045.8|1043.8|0
1649316540000|2022-04-07 07:29:00||1044||1044||1044||1044|0
1649316550000|2022-04-07 07:29:10||1043.8||1043.8||1043.8||1043.5|0
1649316560000|2022-04-07 07:29:20||1044||1044||1044||1044|0
1649316570000|2022-04-07 07:29:30|1045.5|1043.8|1045.5|1043.8|1045.8|1044|1045.5|1043.8|0
1649316590000|2022-04-07 07:29:50|1046.3|1044.3|1046.3|1044.5|1046.3|1044.5|1046.3|1044.3|0
1649316600000|2022-04-07 07:30:00|1046.5|1044|1046|1044.3|1046.5|1044.3|1045.8|1044|0
1649316610000|2022-04-07 07:30:10|1045.8|1044|1045|1043|1045.8|1044|1045|1043|0
1649316620000|2022-04-07 07:30:20|1045.3|1043.3|1045|1043|1045.3|1043.5|1045|1043|0
1649316630000|2022-04-07 07:30:30|1045.3|1043.3|1045.3|1043|1045.3|1043.3|1045.3|1043|5
1649316640000|2022-04-07 07:30:40|1045|1042.8|1045.3|1043|1045.3|1043|1044.8|1042.8|5
1649316650000|2022-04-07 07:30:50|1045.5|1043.3|1045.5|1043.3|1045.5|1043.3|1045.5|1043.3|1
1649316660000|2022-04-07 07:31:00|1045.8|1043.5|1046.3|1044.3|1046.3|1044.3|1045.8|1043.5|0
1649316670000|2022-04-07 07:31:10|1046.8|1044.5|1046.8|1044.5|1046.8|1044.5|1046.8|1044.5|0
1649316680000|2022-04-07 07:31:20|1046.5|1044.3|1046.5|1044.3|1046.5|1044.3|1046.5|1044.3|0
1649316690000|2022-04-07 07:31:30|||||||||2
1649316700000|2022-04-07 07:31:40|1046.8|1044.5|1046.8|1044.5|1046.8|1044.8|1046.8|1044.5|0
1649316710000|2022-04-07 07:31:50|1047|1044.8|1047|1044.8|1047.3|1044.8|1047|1044.8|0
1649316720000|2022-04-07 07:32:00|1046.8|1044.5|1046.8|1044.5|1046.8|1044.8|1046.5|1044.3|0
1649316730000|2022-04-07 07:32:10|1046.5|1044.3|1046.5|1044.3|1046.8|1044.3|1046.5|1044.3|0
1649316740000|2022-04-07 07:32:20|1046.8|1044.5|1047|1044.8|1047|1044.8|1046.8|1044.5|0
1649316770000|2022-04-07 07:32:50||1044.5||1044.5||1044.5||1044.5|0
1649316780000|2022-04-07 07:33:00|1046.8|1044.8|1047|1044.8|1047|1044.8|1046.8|1044.8|0
1649316810000|2022-04-07 07:33:30|1046.8||1046.8||1047||1046.8||0
1649316820000|2022-04-07 07:33:40|1046.5||1046.5||1046.5||1046.5||0
1649316830000|2022-04-07 07:33:50|1047||1047||1047||1047||1
1649316840000|2022-04-07 07:34:00|1046.8|1045|1046.8|1044.8|1047|1045|1046.8|1044.8|0
1649316850000|2022-04-07 07:34:10|1047||1046.8||1047||1046.8||0
1649316860000|2022-04-07 07:34:20|1046.5|1044.5|1046|1044|1046.5|1044.5|1046|1044|1
1649316870000|2022-04-07 07:34:30|1045.8||1045.8||1045.8||1045.8||0
1649316880000|2022-04-07 07:34:40|1045.5|1042.5|1044|1042|1045.8|1042.5|1044|1042|1
1649316890000|2022-04-07 07:34:50|1043.8||1044||1044||1043.8||0
1649316900000|2022-04-07 07:35:00|1044.3|1042.3|1045|1042.8|1045|1043|1044.3|1042.3|0
1649316910000|2022-04-07 07:35:10|1044.8|1043|1045.3|1043.3|1045.5|1043.3|1044.8|1043|1
1649316920000|2022-04-07 07:35:20|1045|1043|1044.8|1043|1045|1043|1044.8|1043|0
1649316930000|2022-04-07 07:35:30|1044.5||1044.5||1044.8||1044.5||0
1649316940000|2022-04-07 07:35:40|1044.3|1042.5|1044.8|1042.8|1044.8|1042.8|1044.3|1042.5|0
1649316950000|2022-04-07 07:35:50|1044.5|1043|1044.8|1043|1044.8|1043|1044.5|1043|0
1649316960000|2022-04-07 07:36:00|1045|1042.8|1045|1043.3|1045|1043.3|1044.8|1042.8|0
1649316970000|2022-04-07 07:36:10|1045.3|1043.5|1045.3|1043.3|1045.3|1043.5|1045.3|1043.3|0
1649316980000|2022-04-07 07:36:20||1043.5||1043.5||1043.5||1043.5|0
1649317000000|2022-04-07 07:36:40||1043.3||1043.3||1043.5||1043.3|0
1649317020000|2022-04-07 07:37:00|1044.8|1043.5|1044.5|1043|1044.8|1043.5|1044.5|1042.8|0
1649317030000|2022-04-07 07:37:10|1045.3|1042.8|1045.3|1043.8|1045.3|1043.8|1045.3|1042.8|2
1649317040000|2022-04-07 07:37:20|1045.5||1045.5||1045.5||1045.5||0
1649317050000|2022-04-07 07:37:30|1045.3||1045.5||1045.5||1045.3||0
1649317060000|2022-04-07 07:37:40|1046|1044|1045.8|1044|1046.3|1044|1045.8|1044|0
1649317070000|2022-04-07 07:37:50|1045.5||1045.5||1045.5||1045.5||0
1649317080000|2022-04-07 07:38:00|1045.8||1045.8||1046||1045.8||7
1649317100000|2022-04-07 07:38:20|1046|1044.8|1046|1043.8|1046|1044.8|1046|1043.8|6
1649317110000|2022-04-07 07:38:30|1046.3|1044|1046.5|1045|1046.5|1045|1046.3|1044|11
1649317130000|2022-04-07 07:38:50|1046.8||1047||1047||1046.8||0
1649317140000|2022-04-07 07:39:00|1047.3|1045.8|1047.3|1045.3|1047.3|1045.8|1047.3|1045.3|2
1649317150000|2022-04-07 07:39:10|1047|1045|1047|1045|1047|1045|1047|1045|0
1649317160000|2022-04-07 07:39:20|1046.8||1047.3||1047.3||1046.8||15
1649317170000|2022-04-07 07:39:30|1049.8|1047.5|1049|1047.3|1049.8|1047.5|1049|1046.8|2
1649317180000|2022-04-07 07:39:40|1051.5|1047|1049.3|1046.8|1051.5|1048.8|1049.3|1046.8|16
1649317190000|2022-04-07 07:39:50||1046.5||1047||1047||1046.5|0
1649317200000|2022-04-07 07:40:00|1049|1047.3|1048.5|1046.5|1049.3|1047.5|1048.5|1046.5|0
1649317210000|2022-04-07 07:40:10|1049|1046.8|1049|1047|1049|1047|1049|1046.8|0
1649317220000|2022-04-07 07:40:20|1048.8|1046.8|1048.8|1046.8|1048.8|1046.8|1048.5|1046.3|0
1649317230000|2022-04-07 07:40:30|1048.5|1046.5|1048.5|1046.5|1048.5|1046.8|1048.5|1046.5|0
1649317240000|2022-04-07 07:40:40|1048.3|1046.3|1048|1046.3|1048.3|1046.3|1048|1046|0
1649317260000|2022-04-07 07:41:00|1048.5|1046.5|1048.3|1046.3|1048.5|1046.5|1048.3|1046.3|3
1649317270000|2022-04-07 07:41:10|1048|1046|1047.8|1045.8|1048|1046|1047.8|1045.8|3
1649317280000|2022-04-07 07:41:20|1047.5|1046|1048.3|1046.3|1048.3|1046.3|1047.3|1046|0
1649317290000|2022-04-07 07:41:30|1048|1045.8|1047.5|1045.8|1048.3|1045.8|1047.5|1045.8|0
1649317300000|2022-04-07 07:41:40|1047.8|1046|1047.5|1045.8|1047.8|1046.3|1047.5|1045.8|0
1649317310000|2022-04-07 07:41:50|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1045.8|0
1649317320000|2022-04-07 07:42:00|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046.3|0
1649317360000|2022-04-07 07:42:40|1049|1047.3|1049|1047.3|1049|1047.3|1049|1047.3|0
1649317370000|2022-04-07 07:42:50||1047.5||1047.3||1047.5||1047|0
1649317380000|2022-04-07 07:43:00|1048.8|1046.5|1048|1046.3|1048.8|1046.5|1048|1046.3|1
1649317390000|2022-04-07 07:43:10|1047.8||1048.3||1048.3||1047.8||0
1649317400000|2022-04-07 07:43:20|1048.5||1048.3||1048.5||1048||0
1649317410000|2022-04-07 07:43:30|1048||1048.3||1048.3||1048||0
1649317440000|2022-04-07 07:44:00|1048.8|1046.5|1048.3|1046.3|1048.8|1047.3|1048.3|1046.3|3
1649317460000|2022-04-07 07:44:20|1047.8|1046|1048|1046.3|1048|1046.3|1047.8|1046|0
1649317470000|2022-04-07 07:44:30||1046||1046.3||1046.3||1046|0
1649317480000|2022-04-07 07:44:40|1047.8|1045.8|1047.5|1045.8|1048|1046|1047.5|1045.5|0
1649317490000|2022-04-07 07:44:50|1047.8|1045.5|1047.8|1045.8|1048|1046.3|1047.5|1045.5|0
1649317500000|2022-04-07 07:45:00|1048|1046|1048|1046|1048|1046.3|1048|1045.8|0
1649317510000|2022-04-07 07:45:10|1047.5|1045.8|1047.8|1045.8|1047.8|1046|1047.5|1045.5|0
1649317520000|2022-04-07 07:45:20||1046||1046||1046||1046|0
1649317530000|2022-04-07 07:45:30|1047.5|1045.5|1047.5|1045.8|1047.5|1046|1047.3|1045.5|1
1649317540000|2022-04-07 07:45:40|1048|1046|1048|1046|1048|1046|1048|1046|0
1649317550000|2022-04-07 07:45:50|1047.5|1045.5|1048|1045.8|1048|1045.8|1047.5|1045.5|0
1649317560000|2022-04-07 07:46:00||1046||1046.3||1046.3||1046|0
1649317570000|2022-04-07 07:46:10|1047.3|1045.8|1047.3|1045.5|1047.5|1045.8|1047.3|1045.5|4
1649317580000|2022-04-07 07:46:20|1047.5|1045.3|1047.3|1045.3|1047.5|1045.3|1047|1045.3|0
1649317600000|2022-04-07 07:46:40|1047|1045|1046.5|1045|1047|1045|1046.5|1045|0
1649317610000|2022-04-07 07:46:50|1046.3||1046.8||1046.8||1046.3||1
1649317620000|2022-04-07 07:47:00|1046.5||1046.3||1046.8||1046.3||0
1649317630000|2022-04-07 07:47:10|1046|1044.5|1046.3|1044.3|1046.3|1044.5|1045.8|1044|4
1649317640000|2022-04-07 07:47:20|1046|1044|1045.8|1044|1046|1044|1045.3|1043.8|0
1649317650000|2022-04-07 07:47:30|1045.5|1043.8|1044.8|1042.5|1045.5|1043.8|1044.5|1042.5|2
1649317660000|2022-04-07 07:47:40|1045.5|1043.3|1045.8|1043.8|1045.8|1043.8|1045.5|1043|1
1649317670000|2022-04-07 07:47:50|1046|1044|1045.5|1043.8|1046|1044|1045.5|1043.8|0
1649317680000|2022-04-07 07:48:00|1045.8|1044|1045.8|1044.3|1046|1044.3|1045.5|1043.8|4
1649317690000|2022-04-07 07:48:10|1045.5|1043.3|1045.5|1043.3|1045.8|1043.5|1045.5|1043.3|7
1649317700000|2022-04-07 07:48:20|1045.8|1043.5|1045|1042.5|1045.8|1043.5|1045|1042.5|0
1649317710000|2022-04-07 07:48:30|1044.5|1042.8|1044.5|1042.3|1044.5|1042.8|1044.5|1042.3|0
1649317720000|2022-04-07 07:48:40|1044|1041.8|1044.3|1042|1044.3|1042|1043.8|1041.8|0
1649317730000|2022-04-07 07:48:50|1044|1041.8|1043.8|1041.5|1044|1041.8|1043.5|1041.5|0
1649317740000|2022-04-07 07:49:00|1043.5|1041.3|1044|1041.8|1044|1041.8|1043.3|1041.3|0
1649317750000|2022-04-07 07:49:10|1042.8|1041.3|1042|1040.5|1043|1041.3|1042|1040.5|7
1649317760000|2022-04-07 07:49:20|1042.3||1042||1042.3||1042||0
1649317770000|2022-04-07 07:49:30|1041.5|1039.8|1041.3|1039.5|1041.5|1039.8|1041.3|1039.5|5
1649317780000|2022-04-07 07:49:40|1041|1039|1041|1038.5|1041.5|1039.3|1040.8|1038.5|14
1649317790000|2022-04-07 07:49:50|1041.3|1038.8|1041.5|1039|1041.5|1039|1040.5|1038.3|0
1649317800000|2022-04-07 07:50:00|1041.3|1038.8|1041.3|1038.8|1041.5|1039|1041.3|1038.5|0
1649317810000|2022-04-07 07:50:10|1041|1038.5|1040.3|1038|1041|1038.5|1039.8|1037.8|0
1649317820000|2022-04-07 07:50:20|1040|1038.3|1040.5|1038.5|1040.5|1038.5|1040|1038|0
1649317830000|2022-04-07 07:50:30|1040.3|1038.3|1040.5|1039|1040.5|1039|1040.3|1038.3|8
1649317840000|2022-04-07 07:50:40||1038.8||1038.5||1038.8||1038.5|0
1649317850000|2022-04-07 07:50:50|1040.3|1038.3|1040.5|1038|1040.5|1038.3|1040.3|1038|0
1649317860000|2022-04-07 07:51:00||1038.3||1039||1039||1038|0
1649317870000|2022-04-07 07:51:10|1041|1039.3|1041.3|1039.3|1041.3|1039.3|1041|1039|26
1649317880000|2022-04-07 07:51:20|1041|1039|1041|1039|1041|1039|1041|1039|0
1649317890000|2022-04-07 07:51:30|1040.8|1038.5|1040.5|1038.5|1040.8|1038.5|1040.3|1038.5|2
1649317910000|2022-04-07 07:51:50|1040.8|1038.8|1040.8|1038.5|1040.8|1038.8|1040.8|1038.5|0
1649317920000|2022-04-07 07:52:00|1040.5|1038.8|1040.3|1038.5|1040.5|1039|1040.3|1038.3|0
1649317930000|2022-04-07 07:52:10|1040|1038.3|1039|1037|1040|1038.5|1039|1037|0
1649317940000|2022-04-07 07:52:20|1039.3|1036.8|1039|1036.8|1039.3|1037.5|1039|1036.8|1
1649317950000|2022-04-07 07:52:30|1039.3|1037|1039.3|1037|1039.5|1037.5|1039|1037|2
1649317960000|2022-04-07 07:52:40|1039.5|1037.3|1039.3|1037|1039.5|1037.5|1038.8|1037|0
1649317970000|2022-04-07 07:52:50|1038.5|1036.5|1038.3|1036|1038.8|1036.5|1038|1036|0
1649317980000|2022-04-07 07:53:00|1038|1035.8|1038.5|1036|1039|1036.8|1037.8|1035.8|10
1649317990000|2022-04-07 07:53:10|1038.3|1036.3|1038.3|1036|1038.5|1036.3|1038.3|1036|0
1649318000000|2022-04-07 07:53:20|1038.5|1036.3|1038.5|1036.5|1038.5|1036.5|1038.5|1036|0
1649318010000|2022-04-07 07:53:30|1038.3||1038.3||1038.5||1038.3||0
1649318020000|2022-04-07 07:53:40|1038|1035.8|1038|1035.8|1038|1035.8|1037.5|1035.5|11
1649318030000|2022-04-07 07:53:50|1038.3|1036|1038|1036|1038.3|1036|1038|1036|0
1649318040000|2022-04-07 07:54:00|1038.3|1036.3|1038|1035.8|1038.3|1036.5|1038|1035.8|1
1649318050000|2022-04-07 07:54:10|1038.8|1036|1038.8|1036.8|1038.8|1036.8|1038.5|1036|0
1649318060000|2022-04-07 07:54:20|1038.5||1038.5||1038.8||1038.5||0
1649318070000|2022-04-07 07:54:30|1038.3|1036.3|1038|1036|1038.3|1036.3|1038|1035.8|0
1649318080000|2022-04-07 07:54:40|1037.8|1035.8|1037.5|1035.3|1037.8|1035.8|1037.5|1035.3|0
1649318090000|2022-04-07 07:54:50|1037|1034.8|1037.3|1035.3|1037.3|1035.3|1037|1034.8|0
1649318100000|2022-04-07 07:55:00|1037.5|1035.5|1037.3|1035.3|1037.5|1035.8|1037|1035|0
1649318110000|2022-04-07 07:55:10||1035||1035||1035||1035|0
1649318120000|2022-04-07 07:55:20|1037||1037||1037||1037||0
1649318140000|2022-04-07 07:55:40|1036.8|1034.8|1036.3|1034|1036.8|1034.8|1036.3|1034|0
1649318150000|2022-04-07 07:55:50|1036.8|1034.3|1036.8|1034.5|1036.8|1034.5|1036.8|1034.3|0
1649318160000|2022-04-07 07:56:00|1037|1034.8|1037.5|1035.5|1037.5|1035.5|1036.8|1034.8|0
1649318170000|2022-04-07 07:56:10||1035.8||1035.5||1035.8||1035.3|0
1649318180000|2022-04-07 07:56:20|1037.3|1035.3|1037.3|1035|1037.5|1035.5|1037.3|1035|0
1649318190000|2022-04-07 07:56:30|1037.5|1035.5|1037.5|1035.8|1037.5|1035.8|1037.3|1035.3|4
1649318200000|2022-04-07 07:56:40||1035.5||1035.5||1035.5||1035.5|1
1649318210000|2022-04-07 07:56:50|1037.3|1035.3|1037|1035|1037.3|1035.3|1037|1035|0
1649318220000|2022-04-07 07:57:00|1036.8|1034.8|1036.8|1034.8|1036.8|1034.8|1036.8|1034.5|0
1649318230000|2022-04-07 07:57:10|1036.5|1034.5|1036.5|1034.5|1036.5|1035.3|1036.3|1034.5|2
1649318240000|2022-04-07 07:57:20|1036.3||1036.5||1036.5||1036.3||0
1649318250000|2022-04-07 07:57:30|1036.3|1034.8|1036.8|1034.8|1036.8|1034.8|1036.3|1034.5|1
1649318260000|2022-04-07 07:57:40|1037|1035|1036.5|1034.5|1037|1035|1036.3|1034.5|0
1649318270000|2022-04-07 07:57:50|1036.3|1034.8|1036.8|1034.8|1037|1034.8|1036.3|1034.8|0
1649318280000|2022-04-07 07:58:00|1037|1035.5|1036|1034.5|1037|1035.5|1036|1034.5|1
1649318290000|2022-04-07 07:58:10|1036.5||1036.3||1036.5||1036.3||0
1649318300000|2022-04-07 07:58:20|1036.5|1034.8|1036.8|1035|1036.8|1035|1036.5|1034.5|0
1649318310000|2022-04-07 07:58:30||1034.8||1034.8||1034.8||1034.8|0
1649318320000|2022-04-07 07:58:40|1036.5|1034.5|1036.8|1034.8|1036.8|1034.8|1036.5|1034.5|1
1649318330000|2022-04-07 07:58:50||1034.5||1035||1035||1034.5|0
1649318340000|2022-04-07 07:59:00|1037|1035.3|1036|1034.5|1037|1035.5|1036|1034.5|3
1649318350000|2022-04-07 07:59:10|1035.8||1035.8||1035.8||1035.8||0
1649318360000|2022-04-07 07:59:20|1036.3|1033.8|1036|1034|1036.3|1034|1035.5|1033.8|5
1649318370000|2022-04-07 07:59:30||1034.3||1034||1034.3||1034|0
1649318380000|2022-04-07 07:59:40|1036.3|1034.3|1036|1033.8|1036.5|1034.3|1035.8|1033.8|0
1649318390000|2022-04-07 07:59:50|1035.8|1034|1035.8|1034|1036|1034|1035.5|1034|0
1649318400000|2022-04-07 08:00:00|1036|1034.3|1034.8|1033.3|1036|1034.3|1034.8|1033|6
1649318410000|2022-04-07 08:00:10|1034|1033|1032.5|1030.8|1034|1033|1032.5|1030.8|1
1649318420000|2022-04-07 08:00:20|1032|1030.5|1031.3|1029|1032|1030.5|1031|1029|3
1649318430000|2022-04-07 08:00:30|1030.3|1028.8|1030.5|1028.5|1030.8|1028.8|1029.3|1027.5|2
1649318440000|2022-04-07 08:00:40|1031|1028.8|1030.3|1028.3|1031|1028.8|1030.3|1028.3|5
1649318450000|2022-04-07 08:00:50|1029.8|1027.8|1030|1028.3|1030.3|1028.5|1029.8|1027.8|7
1649318460000|2022-04-07 08:01:00|1030.3|1028|1028.8|1026.5|1030.3|1028.3|1028|1026.3|9
1649318470000|2022-04-07 08:01:10|1028.3|1026.3|1028.5|1026.5|1028.5|1026.8|1028.3|1026.3|0
1649318480000|2022-04-07 08:01:20|1029|1026.8|1029|1027|1029|1027.3|1029|1026.5|2
1649318490000|2022-04-07 08:01:30|1028.8|1027.3|1029|1026.8|1029.3|1027.3|1028.3|1026.5|5
1649318500000|2022-04-07 08:01:40|1028.8|1026.5|1028.5|1026.3|1028.8|1027|1028|1026.3|5
1649318510000|2022-04-07 08:01:50|1028.3|1026|1027.8|1026|1028.3|1026.3|1027.8|1025.8|2
1649318520000|2022-04-07 08:02:00|1028|1026.3|1028|1026|1028.3|1026.3|1028|1026|11
1649318530000|2022-04-07 08:02:10|1027.8|1025.8|1027.8|1025.8|1028|1026.3|1027.8|1025.8|3
1649318540000|2022-04-07 08:02:20|1027.5||1027.8||1027.8||1027.5||4
1649318550000|2022-04-07 08:02:30|1027.5|1025.5|1027.3|1025.3|1027.5|1025.8|1027|1025.3|11
1649318560000|2022-04-07 08:02:40|1027|1025.5|1027|1025.3|1027.3|1025.5|1026.8|1025|31
1649318570000|2022-04-07 08:02:50|1026.8|1025|1026.8|1024.8|1027|1025.3|1026.5|1024.8|10
1649318580000|2022-04-07 08:03:00|1026.5|1024.5|1025.8|1024|1027|1025.3|1025.5|1024|34
1649318590000|2022-04-07 08:03:10|1025.3|1023.8|1024.5|1022.3|1025.3|1023.8|1024.5|1022.3|17
1649318600000|2022-04-07 08:03:20|1024.3|1022|1023.3|1021|1024.5|1022.3|1022.3|1020|4
1649318610000|2022-04-07 08:03:30|1023|1020.8|1021.5|1019.5|1023.3|1021|1021.5|1019.5|1
1649318620000|2022-04-07 08:03:40|1021.3|1019.8|1023|1020.8|1023.5|1021|1021.3|1019.5|3
1649318630000|2022-04-07 08:03:50|1022.8|1020.5|1021.8|1019.5|1023|1020.8|1021.3|1019.5|19
1649318640000|2022-04-07 08:04:00|1022|1019.8|1020.5|1018.5|1022.8|1020.5|1020.3|1018.5|35
1649318650000|2022-04-07 08:04:10|1020.3|1018.3|1017.5|1015.3|1020.3|1018.3|1017.5|1015.3|6
1649318660000|2022-04-07 08:04:20|1016.8|1014.8|1017.3|1015.3|1017.5|1015.8|1016.5|1014.5|86
1649318670000|2022-04-07 08:04:30|1017.5|1015.5|1018|1015.3|1018|1015.5|1017.3|1015|7
1649318680000|2022-04-07 08:04:40|1017.5|1015|1017.3|1015|1017.8|1015.3|1017|1015|19
1649318690000|2022-04-07 08:04:50|1016.8|1014.8|1016.5|1014.5|1017|1015|1016.3|1014.5|8
1649318700000|2022-04-07 08:05:00|1016.8|1014.8|1016|1013.3|1016.8|1014.8|1015.5|1012.8|5
1649318710000|2022-04-07 08:05:10|1015.8|1013.5|1015.3|1013.5|1016|1013.8|1014.5|1012.5|1
1649318720000|2022-04-07 08:05:20|1015|1013.3|1015|1012.8|1015|1013.5|1015|1012.8|0
1649318730000|2022-04-07 08:05:30|1014.8|1012|1012.8|1010.5|1014.8|1013.3|1012.8|1010.5|17
1649318740000|2022-04-07 08:05:40|1013|1010.8|1013.8|1011.5|1014.5|1011.5|1012.5|1010.3|6
1649318750000|2022-04-07 08:05:50|1014.3|1011.3|1013.3|1011.5|1014.3|1012|1013.3|1011.3|3
1649318760000|2022-04-07 08:06:00|1013.5|1012|1017|1014.8|1017|1014.8|1013.5|1012|3
1649318770000|2022-04-07 08:06:10|1016.8|1015|1017|1014.8|1017|1015|1016.8|1014.5|1
1649318780000|2022-04-07 08:06:20|1016.5|1013.5|1016.3|1014.5|1016.5|1014.5|1015.8|1013.5|3
1649318790000|2022-04-07 08:06:30|1016.5|1014.3|1017|1014.5|1017|1014.8|1016.5|1014.3|5
1649318800000|2022-04-07 08:06:40||1014.3||1015||1015||1014.3|2
1649318810000|2022-04-07 08:06:50|1017.3|1014.8|1016.8|1014.8|1017.3|1015|1016.8|1014.5|43
1649318820000|2022-04-07 08:07:00|1016.5|1015|1019|1017|1019.5|1018|1016.5|1015|124
1649318830000|2022-04-07 08:07:10|1019.3|1016.8|1019|1017.3|1019.5|1017.8|1019|1016.8|0
1649318840000|2022-04-07 08:07:20|1019.3|1017|1019.3|1017.5|1019.3|1017.5|1019|1016.8|5
1649318860000|2022-04-07 08:07:40|1019.5|1017.3|1019.3|1017.3|1019.5|1017.3|1019.3|1017.3|1
1649318870000|2022-04-07 08:07:50|1019|1017.5|1019.8|1017.8|1019.8|1018.3|1019|1017.5|4
1649318880000|2022-04-07 08:08:00|1020.8|1018.5|1020.3|1018.3|1020.8|1018.5|1020|1017.5|16
1649318890000|2022-04-07 08:08:10|1020|1017.8|1020.5|1018|1020.5|1018|1019.8|1017|1
1649318900000|2022-04-07 08:08:20|1018.8|1016.8|1020.3|1018.5|1020.3|1018.5|1018.8|1016.8|16
1649318910000|2022-04-07 08:08:30|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|4
1649318920000|2022-04-07 08:08:40|1020.3|1018.5|1020|1018.3|1020.5|1018.8|1020|1018.3|9
1649318930000|2022-04-07 08:08:50|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1020.3|1018.8|3
1649318940000|2022-04-07 08:09:00|1020.3|1019|1019.5|1017.5|1020.8|1019|1019|1017|12
1649318950000|2022-04-07 08:09:10|1019.8|1017.3|1017.3|1015|1020|1018|1017.3|1015|1
1649318960000|2022-04-07 08:09:20|1017|1014.8|1016.5|1014.5|1017|1014.8|1015|1013|3
1649318970000|2022-04-07 08:09:30|1016.8|1014.8|1017.3|1015.5|1017.3|1015.5|1016.8|1014.5|18
1649318980000|2022-04-07 08:09:40|1017.8|1015.8|1019.3|1016.8|1019.8|1017.5|1017.8|1015.8|2
1649318990000|2022-04-07 08:09:50|1019.5|1017|1020.3|1018|1020.3|1018.8|1019.5|1017|28
1649319000000|2022-04-07 08:10:00|1020|1018.3|1018.5|1016.3|1020|1018.3|1018.5|1016.3|0
1649319010000|2022-04-07 08:10:10|1018|1015.8|1019.3|1017|1019.3|1017|1018|1015.8|0
1649319020000|2022-04-07 08:10:20|1019.8|1017.8|1019.3|1016.8|1019.8|1017.8|1019.3|1016.8|5
1649319030000|2022-04-07 08:10:30|1019|1015.5|1018.5|1016.5|1019|1016.5|1018|1015.5|0
1649319040000|2022-04-07 08:10:40||1016.3||1016.5||1016.5||1016.3|0
1649319050000|2022-04-07 08:10:50|1019|1016|1019|1017.3|1019|1017.3|1019|1016|0
1649319060000|2022-04-07 08:11:00|1019.3|1017.5|1018.8|1017|1019.3|1017.5|1018.8|1017|1
1649319070000|2022-04-07 08:11:10|1019|1016.8|1018.5|1016.5|1019|1017|1018.5|1016.5|0
1649319080000|2022-04-07 08:11:20|1018.3|1016|1017.5|1015.5|1018.5|1016.3|1017.5|1015.3|0
1649319090000|2022-04-07 08:11:30|1017.8|1015|1017.8|1015.5|1017.8|1016.5|1017|1015|1
1649319100000|2022-04-07 08:11:40|1018|1015.8|1018|1015.8|1018|1016.5|1017.5|1015.5|1
1649319110000|2022-04-07 08:11:50|1018.3|1016|1018.5|1016.3|1019|1017.3|1018.3|1016|1
1649319120000|2022-04-07 08:12:00|1018.3|1016.8|1019|1017.3|1019|1017.3|1018.3|1016.8|3
1649319140000|2022-04-07 08:12:20|1019.3|1017|1019.5|1017.3|1019.8|1017.5|1019.3|1017|0
1649319150000|2022-04-07 08:12:30||1017.5||1017.5||1017.5||1017.5|11
1649319160000|2022-04-07 08:12:40|1020.3|1017.8|1021|1018.8|1021|1019.3|1020.3|1017.8|33
1649319170000|2022-04-07 08:12:50|1020|1019.3|1020|1018|1020|1019.3|1019.8|1018|11
1649319180000|2022-04-07 08:13:00|1020.3|1018.3|1021.3|1019.5|1021.3|1019.5|1020.3|1018.3|10
1649319190000|2022-04-07 08:13:10|1021|1019.8|1021.5|1019.5|1021.8|1019.8|1021|1019.5|10
1649319200000|2022-04-07 08:13:20|1021.3|1019.3|1019.5|1017.8|1021.3|1019.3|1019.5|1017.8|7
1649319210000|2022-04-07 08:13:30|1019|1017.5|1020|1017.8|1020|1017.8|1019|1016.8|3
1649319220000|2022-04-07 08:13:40|1019.5|1017.3|1019.3|1017.3|1020|1018|1019.3|1017.3|0
1649319230000|2022-04-07 08:13:50|1019.5|1017|1019.5|1017.3|1019.5|1017.3|1019.3|1017|0
1649319240000|2022-04-07 08:14:00|1019.8|1017.5|1019.5|1017.5|1019.8|1018|1019.5|1017.3|2
1649319250000|2022-04-07 08:14:10|1018.5|1017.3|1018.5|1016.5|1018.8|1017.5|1018.5|1016.3|13
1649319260000|2022-04-07 08:14:20|1018.3|1016.3|1016.5|1014.5|1018.3|1016.3|1016.5|1014.5|3
1649319270000|2022-04-07 08:14:30|1016.3|1015.3|1017.3|1015.3|1017.3|1015.5|1016.3|1015|19
1649319280000|2022-04-07 08:14:40|1016.8|1015|1016.8|1014.5|1016.8|1015.3|1016.8|1014.5|1
1649319290000|2022-04-07 08:14:50||1014.8||1015||1015||1014.5|0
1649319300000|2022-04-07 08:15:00|1016.5|1015.3|1017.3|1015.3|1017.3|1015.5|1016.5|1015.3|3
1649319310000|2022-04-07 08:15:10|1017.8|1015.5|1019.3|1017.5|1019.3|1017.5|1017.8|1015.5|0
1649319320000|2022-04-07 08:15:20|1019.5|1017.8|1018.5|1016.5|1019.5|1017.8|1018.3|1016.3|9
1649319330000|2022-04-07 08:15:30|1018.3|1016|1018|1016|1018.8|1016|1018|1016|1
1649319340000|2022-04-07 08:15:40|1017.8|1016.8|1018.8|1016.8|1018.8|1016.8|1017.8|1016.8|0
1649319350000|2022-04-07 08:15:50|1018.5|1017|1018.8|1017|1019|1017|1018.5|1017|0
1649319360000|2022-04-07 08:16:00|1019|1017.3|1019|1017|1019|1017.3|1018.8|1017|0
1649319370000|2022-04-07 08:16:10|1018.8|1015.5|1017|1015.5|1018.8|1015.5|1017|1015.5|12
1649319380000|2022-04-07 08:16:20|1017.3|1015.8|1017|1015.5|1017.5|1015.8|1017|1015.5|0
1649319390000|2022-04-07 08:16:30|1017.5|1015|1017.5|1015.3|1017.5|1015.5|1017.5|1015|0
1649319400000|2022-04-07 08:16:40|1017.3|1015.5|1017.3|1015.3|1017.3|1015.8|1017.3|1015.3|0
1649319410000|2022-04-07 08:16:50|1017|1015|1017|1015|1017|1015|1017|1015|0
1649319420000|2022-04-07 08:17:00|1016.8|1014.8|1016.5|1014.5|1017|1014.8|1016.3|1014.5|0
1649319430000|2022-04-07 08:17:10|1016.3|1014|1015.8|1014.3|1016.5|1014.3|1015.5|1014|6
1649319440000|2022-04-07 08:17:20|1016|1014|1015.5|1014|1016.5|1015|1015.5|1014|10
1649319450000|2022-04-07 08:17:30|1015.8|1013.3|1015.3|1013.3|1015.8|1013.3|1015.3|1013|2
1649319460000|2022-04-07 08:17:40|1015.8|1013.5|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|3
1649319470000|2022-04-07 08:17:50|1016|1014|1015.5|1013.5|1016|1014|1015.5|1013.5|0
1649319480000|2022-04-07 08:18:00|1015.8|1013.8|1016|1014.3|1016|1014.3|1015.8|1013|5
1649319490000|2022-04-07 08:18:10|1015.8|1014|1015.5|1014|1015.8|1014|1015.5|1013.8|0
1649319500000|2022-04-07 08:18:20|1015.8|1014.3|1015.8|1014|1016.3|1014.3|1015.8|1014|0
1649319510000|2022-04-07 08:18:30|1016|1014.3|1016|1014|1016|1014.3|1016|1014|0
1649319520000|2022-04-07 08:18:40|1015.8|1014.3|1016|1014.3|1016|1014.3|1015.8|1014|3
1649319530000|2022-04-07 08:18:50|1016.5|1015|1016|1013.8|1017|1015|1015.8|1013.8|7
1649319540000|2022-04-07 08:19:00|1016.3|1014|1011.8|1010|1016.8|1014.5|1011.8|1009.5|117
1649319550000|2022-04-07 08:19:10|1011.5|1010.3|1013.5|1011.8|1014|1012.3|1011.5|1010.3|9
1649319560000|2022-04-07 08:19:20|1013.3|1011.5|1014.5|1012.8|1014.5|1012.8|1013.3|1011.5|3
1649319570000|2022-04-07 08:19:30|1015.3|1013|1017.8|1015.8|1018.8|1016.3|1015.3|1013|6
1649319580000|2022-04-07 08:19:40|1018|1016|1017.8|1014.8|1018.5|1016.5|1017.8|1014.8|0
1649319590000|2022-04-07 08:19:50|1018|1015.5|1018|1015.3|1018.5|1016.3|1018|1015.3|20
1649319600000|2022-04-07 08:20:00|1018.3|1015.8|1018.8|1016|1018.8|1016|1018|1015.5|0
1649319610000|2022-04-07 08:20:10||1016.3||1016.3||1016.3||1016.3|0
1649319620000|2022-04-07 08:20:20|1019.3|1016.5|1019.3|1016.8|1019.3|1016.8|1019.3|1016.3|0
1649319630000|2022-04-07 08:20:30|1019|1016.5|1019.5|1017|1019.8|1017.5|1019|1016.3|0
1649319640000|2022-04-07 08:20:40|1019.3|1016.5|1019|1016.5|1019.3|1017|1018.8|1016.5|0
1649319650000|2022-04-07 08:20:50|1018.8|1016.3|1018.8|1016.3|1018.8|1016.3|1018.8|1016.3|0
1649319660000|2022-04-07 08:21:00|1018.5|1016.5|1018|1015.5|1018.5|1016.5|1018|1015.5|0
1649319670000|2022-04-07 08:21:10|1017.8||1018.3||1018.3||1017.8||0
1649319690000|2022-04-07 08:21:30|1018|1016|1018|1016|1018|1016|1018|1016|0
1649319700000|2022-04-07 08:21:40|1019|1016.3|1018.8|1016.3|1019|1016.3|1018.8|1016|0
1649319710000|2022-04-07 08:21:50|1018.3|1016.5|1018|1016|1018.3|1016.5|1018|1016|7
1649319720000|2022-04-07 08:22:00|1018.3|1016.3|1017.5|1015.5|1018.3|1016.3|1017.5|1015.5|4
1649319730000|2022-04-07 08:22:10|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|0
1649319740000|2022-04-07 08:22:20|1018.3|1016|1017.8|1015.8|1018.8|1016.3|1017.8|1015.8|0
1649319750000|2022-04-07 08:22:30|1017.3|1015.5|1016.8|1014.8|1017.3|1015.5|1016.5|1014.8|27
1649319760000|2022-04-07 08:22:40|1016.5||1016.8||1016.8||1016.5||41
1649319770000|2022-04-07 08:22:50|1017.3|1015|1017.5|1015.8|1017.5|1015.8|1017.3|1015|3
1649319780000|2022-04-07 08:23:00|1017.8|1016.3|1018.5|1016.8|1018.5|1017|1017.8|1016.3|5
1649319790000|2022-04-07 08:23:10|1018|1015.5|1018.3|1015.8|1018.3|1015.8|1018|1015.5|4
1649319800000|2022-04-07 08:23:20|1018||1018||1018.3||1018||0
1649319810000|2022-04-07 08:23:30|1018.3|1016|1018|1015.8|1018.3|1016|1017.8|1015.5|0
1649319820000|2022-04-07 08:23:40||1016||1016||1016||1016|0
1649319830000|2022-04-07 08:23:50|1017.8|1015.8|1018.3|1016|1018.3|1016|1017.8|1015.5|0
1649319840000|2022-04-07 08:24:00|1018|1015.8|1017.5|1016|1018|1016|1017.5|1015.8|5
1649319850000|2022-04-07 08:24:10|1017.3|1015.5|1017.3|1014.8|1017.5|1015.5|1017.3|1014.8|1
1649319860000|2022-04-07 08:24:20|1016.8|1014.5|1016.8|1014.8|1017.5|1015|1016.8|1014.5|3
1649319870000|2022-04-07 08:24:30|1017|1015|1017.3|1015|1017.5|1015|1016.3|1015|4
1649319880000|2022-04-07 08:24:40|1017.5|1015.3|1016.3|1014.3|1017.5|1015.3|1016|1014.3|0
1649319890000|2022-04-07 08:24:50|1016.5|1014.8|1017.5|1015.5|1017.5|1015.5|1016.3|1014.8|7
1649319900000|2022-04-07 08:25:00|1017.3||1017.3||1017.3||1017.3||0
1649319910000|2022-04-07 08:25:10|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|0
1649319920000|2022-04-07 08:25:20|1017.3|1014.5|1016.5|1014.5|1017.3|1014.8|1016|1014.3|29
1649319930000|2022-04-07 08:25:30|1016.3|1014.8|1016|1014|1016.5|1014.8|1016|1013.8|12
1649319940000|2022-04-07 08:25:40|1015.8|1013.8|1016|1014|1016|1014|1015.8|1013.5|0
1649319950000|2022-04-07 08:25:50|1015.5|1013.5|1015.5|1014|1016|1014|1015.5|1013.5|5
1649319960000|2022-04-07 08:26:00|1016.3|1014.5|1017|1015|1017|1015|1016.3|1014|2
1649319970000|2022-04-07 08:26:10|1016.8|1014.5|1017|1015|1017|1015|1016.8|1014.5|0
1649319980000|2022-04-07 08:26:20|1016.8|1015.3|1017|1015|1017|1015.3|1016.8|1015|1
1649319990000|2022-04-07 08:26:30|1016.5|1014.8|1016.3|1014.3|1016.5|1014.8|1016|1013.8|1
1649320000000|2022-04-07 08:26:40|1016|1013.8|1015.3|1013.3|1016|1014|1015.3|1013.3|0
1649320010000|2022-04-07 08:26:50|1015|1013|1015.3|1013.3|1015.3|1013.3|1015|1013|0
1649320020000|2022-04-07 08:27:00|1015|1013.5|1015|1013|1015.3|1013.5|1015|1013|0
1649320030000|2022-04-07 08:27:10|1014.8|1012.5|1015|1013.3|1015.3|1013.5|1014.5|1012.5|0
1649320040000|2022-04-07 08:27:20|1015.5|1013.8|1015.5|1013.8|1015.8|1014.3|1015.5|1013.8|3
1649320050000|2022-04-07 08:27:30|1015.8|1014|1015.8|1013.8|1015.8|1014.3|1015.5|1013.8|0
1649320060000|2022-04-07 08:27:40|1016.3|1014|1016.5|1014.8|1016.5|1014.8|1016|1014|4
1649320070000|2022-04-07 08:27:50|1016.3|1014.5|1016.8|1014.5|1016.8|1014.8|1016.3|1014.3|8
1649320080000|2022-04-07 08:28:00|1016.5|1014.3|1016|1014|1016.5|1014.5|1016|1014|0
1649320090000|2022-04-07 08:28:10|1016.3|1014.3|1016|1014.3|1016.3|1014.3|1016|1013.8|0
1649320100000|2022-04-07 08:28:20|1015.8|1013.8|1015.5|1013.5|1016.3|1014.3|1015.3|1013.5|3
1649320110000|2022-04-07 08:28:30|1015.8|1013.8|1015.5|1014|1016.8|1014.8|1015.5|1013.8|16
1649320120000|2022-04-07 08:28:40|1015.8|1014.5|1015.5|1014.3|1016.3|1014.5|1015.3|1013.8|37
1649320130000|2022-04-07 08:28:50|1015.3|1013.8|1015|1013.3|1015.5|1014|1014.5|1012.8|26
1649320140000|2022-04-07 08:29:00|1015.3|1013.5|1015|1013.3|1015.5|1013.5|1014.5|1013|18
1649320150000|2022-04-07 08:29:10|1015.3|1013.5|1016.8|1015.3|1017.3|1015.3|1015.3|1013.3|21
1649320160000|2022-04-07 08:29:20|1017|1015.5|1019.8|1017.8|1019.8|1017.8|1016.8|1015.3|17
1649320170000|2022-04-07 08:29:30|1019.5|1018|1019.3|1017.3|1020.5|1019|1019.3|1017|5
1649320180000|2022-04-07 08:29:40|1019.5|1017.5|1021.3|1019|1021.5|1019.3|1019.3|1017.3|0
1649320190000|2022-04-07 08:29:50|1021|1018.8|1020.5|1018.5|1021.5|1019.8|1020.5|1018.3|0
1649320200000|2022-04-07 08:30:00|1020.3|1018|1019.5|1017.5|1020.3|1018.3|1018.8|1017|3
1649320210000|2022-04-07 08:30:10|1019.3|1017.3|1020|1018.3|1020.3|1018.3|1019.3|1017.3|5
1649320220000|2022-04-07 08:30:20|1020.5|1018.5|1020.3|1018.3|1020.5|1018.5|1019.5|1017.5|1
1649320230000|2022-04-07 08:30:30|1020|1018|1020.3|1018.3|1020.3|1018.3|1019.3|1017.3|0
1649320240000|2022-04-07 08:30:40|1020.5|1018.5|1020|1017.8|1020.5|1018.5|1019.5|1017.5|0
1649320250000|2022-04-07 08:30:50|1019.8|1017.5|1019.3|1017.3|1020|1017.8|1019.3|1017.3|6
1649320260000|2022-04-07 08:31:00|1019.5|1017.5|1018.5|1016.5|1019.5|1017.5|1018.3|1016.3|4
1649320280000|2022-04-07 08:31:20|1018|1016.8|1018.3|1016.3|1018.3|1016.8|1018|1016|0
1649320290000|2022-04-07 08:31:30|1017.8|1016|1017.3|1015|1017.8|1016.3|1017.3|1015|2
1649320300000|2022-04-07 08:31:40|1017.5|1015.3|1017.5|1015.3|1017.5|1015.5|1017.5|1015.3|0
1649320310000|2022-04-07 08:31:50|1017|1015.5|1017.8|1016|1017.8|1016|1017|1015.5|8
1649320320000|2022-04-07 08:32:00|1017.5|1015.5|1017.5|1015.8|1017.8|1016|1017.5|1015.5|0
1649320330000|2022-04-07 08:32:10||1016||1015.8||1016||1015.8|1
1649320340000|2022-04-07 08:32:20||1016||1015.5||1016.3||1015.5|6
1649320350000|2022-04-07 08:32:30|1017.3|1015.8|1017.3|1015.5|1017.3|1015.8|1017.3|1015.5|0
1649320360000|2022-04-07 08:32:40|1017.5|1016|1017.5|1015.8|1017.5|1016|1017.5|1015.8|1
1649320370000|2022-04-07 08:32:50|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|0
1649320380000|2022-04-07 08:33:00|1017|1015|1017|1015|1017|1015.3|1016.8|1015|5
1649320390000|2022-04-07 08:33:10|1017.3|1015.3|1018|1016.5|1018|1016.5|1017.3|1015.3|5
1649320400000|2022-04-07 08:33:20|1018.3|1016.8|1018.3|1016.5|1018.3|1016.8|1018.3|1016.3|2
1649320410000|2022-04-07 08:33:30|1018.8|1016.8|1020.3|1018.3|1020.3|1018.3|1018.8|1016.8|0
1649320420000|2022-04-07 08:33:40|1020|1017.8|1020.3|1018|1020.3|1018|1019.3|1017.3|0
1649320430000|2022-04-07 08:33:50|1020.5|1018.3|1020.8|1018.8|1021|1018.8|1020.3|1018.3|0
1649320440000|2022-04-07 08:34:00|1021|1019|1020.8|1018.8|1021|1019|1020.5|1018.5|0
1649320450000|2022-04-07 08:34:10|1021|1019|1021.3|1019.3|1021.3|1019.3|1020.8|1019|0
1649320460000|2022-04-07 08:34:20|1020.3|1018.3|1020|1018.3|1020.3|1018.3|1020|1018.3|0
1649320470000|2022-04-07 08:34:30|1020.3|1017.8|1020|1017.8|1020.3|1017.8|1020|1017.8|1
1649320480000|2022-04-07 08:34:40|1020.3|1018|1020.5|1018.5|1020.8|1018.5|1020|1018|0
1649320490000|2022-04-07 08:34:50|1020.8|1018.3|1020.5|1018.5|1020.8|1018.5|1020.5|1018.3|0
1649320500000|2022-04-07 08:35:00|1020.8|1018.8|1020|1018|1020.8|1018.8|1020|1018|0
1649320510000|2022-04-07 08:35:10|1020.3|1018.3|1019.8|1017.8|1020.3|1018.3|1019.8|1017.8|0
1649320520000|2022-04-07 08:35:20|1019.5|1017.3|1019.3|1017.3|1019.8|1017.5|1019|1017.3|9
1649320530000|2022-04-07 08:35:30|1019.5||1019.5||1019.5||1019.5||0
1649320540000|2022-04-07 08:35:40|1019.3||1019.5||1019.5||1019.3||0
1649320550000|2022-04-07 08:35:50|1019.8||1019.5||1019.8||1019.5||0
1649320560000|2022-04-07 08:36:00|1019.8|1017.5|1019.5|1017.5|1019.8|1017.5|1019.5|1017.5|0
1649320570000|2022-04-07 08:36:10|1019.3|1017.3|1018.5|1016.3|1019.3|1017.3|1018.3|1016.3|0
1649320580000|2022-04-07 08:36:20|1018.8|1016.5|1018.5|1016.5|1018.8|1016.8|1018.5|1016.3|0
1649320590000|2022-04-07 08:36:30|1019|1017|1019.5|1017.5|1019.5|1017.5|1019|1016.8|0
1649320600000|2022-04-07 08:36:40|1019.8|1017.3|1019.5|1017.3|1019.8|1017.5|1019.5|1017.3|0
1649320610000|2022-04-07 08:36:50|1019.8||1019.5||1019.8||1019.5||0
1649320620000|2022-04-07 08:37:00|1019.3|1017.5|1019.3|1017.3|1019.3|1017.5|1019.3|1017.3|2
1649320630000|2022-04-07 08:37:10|1019|1016.8|1018.8|1016.8|1019|1016.8|1018.5|1016.8|0
1649320640000|2022-04-07 08:37:20|1018.5|1016.3|1017.3|1015.8|1018.5|1016.3|1017.3|1015.8|8
1649320650000|2022-04-07 08:37:30|1017.5|1016|1017|1015.5|1017.5|1016|1017|1015.5|20
1649320660000|2022-04-07 08:37:40|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|18
1649320670000|2022-04-07 08:37:50|1018|1015.5|1017.8|1015.5|1018|1015.5|1017.8|1015.5|5
1649320680000|2022-04-07 08:38:00|1018|1015.8|1017.8|1016|1018.3|1016|1017.5|1015.5|0
1649320690000|2022-04-07 08:38:10|1018|1016.3|1018|1016|1018|1016.3|1018|1016|0
1649320700000|2022-04-07 08:38:20|1018.3|1016.3|1018.5|1016.3|1018.8|1016.8|1018|1016.3|2
1649320710000|2022-04-07 08:38:30|1018.8|1016.5|1018.8|1016.8|1018.8|1016.8|1018.8|1016.5|0
1649320720000|2022-04-07 08:38:40|1018.5|1016|1017.5|1015.8|1018.5|1016|1017.5|1015.5|11
1649320730000|2022-04-07 08:38:50|1017.3|1016|1017.3|1015.5|1017.3|1016.3|1017.3|1015.5|2
1649320740000|2022-04-07 08:39:00|1017||1017||1017||1017||0
1649320750000|2022-04-07 08:39:10|1017.3|1015|1016.8|1014.5|1017.3|1015|1016.8|1014.5|0
1649320760000|2022-04-07 08:39:20|1016.5|1013.5|1015.8|1013.5|1016.8|1013.5|1015.3|1013.5|0
1649320770000|2022-04-07 08:39:30|1016|1014|1015.8|1013.5|1016|1014|1015.8|1013.5|0
1649320780000|2022-04-07 08:39:40|1016|1013.8|1016.8|1014.8|1017|1014.8|1016|1013.8|0
1649320790000|2022-04-07 08:39:50|1017|1015|1017|1015|1017.3|1015|1017|1015|0
1649320800000|2022-04-07 08:40:00|1016.5|1014.8|1015.8|1014|1016.5|1014.8|1015.8|1014|41
1649320810000|2022-04-07 08:40:10|1015.5|1013.8|1015.5|1013.8|1015.8|1013.8|1015.5|1013.8|0
1649320820000|2022-04-07 08:40:20|1015.8|1014|1016|1013.8|1016|1014.3|1015.5|1013.8|0
1649320830000|2022-04-07 08:40:30|1015.8|1014|1016.3|1014.3|1016.5|1014.3|1015.8|1013.8|1
1649320840000|2022-04-07 08:40:40|1016.8|1014.8|1016.8|1014.8|1017|1015|1016.8|1014.8|0
1649320850000|2022-04-07 08:40:50|1017|1014.5|1016.8|1014.5|1017|1014.5|1016.5|1014.5|3
1649320860000|2022-04-07 08:41:00|1016.5|1014.3|1016.5|1014.5|1016.5|1014.5|1016.5|1014.3|0
1649320870000|2022-04-07 08:41:10|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|4
1649320880000|2022-04-07 08:41:20|1016|1013.8|1016|1014|1016|1014|1015.5|1013.8|1
1649320890000|2022-04-07 08:41:30|1015.8|1013.8|1015.8|1014.5|1016.3|1014.5|1015.5|1013.8|8
1649320900000|2022-04-07 08:41:40|1015.5|1014|1016|1014.3|1016.5|1014.5|1015.5|1014|4
1649320910000|2022-04-07 08:41:50|1015.8|1013.8|1015|1013.3|1015.8|1013.8|1015|1013.3|0
1649320920000|2022-04-07 08:42:00|1015.3|1012.8|1013.5|1012|1015.3|1013.3|1013.5|1012|52
1649320930000|2022-04-07 08:42:10||1011.5||1011.5||1011.8||1011.5|2
1649320940000|2022-04-07 08:42:20||1012||1011.5||1012||1011.5|0
1649320950000|2022-04-07 08:42:30||1011.8||1011.8||1011.8||1011.8|0
1649320970000|2022-04-07 08:42:50|1013.8|1012|1013.8|1011.8|1014.3|1012.3|1013.5|1011.5|2
1649320980000|2022-04-07 08:43:00|1013.5|1012|1013.5|1012|1013.5|1012|1013.5|1012|0
1649320990000|2022-04-07 08:43:10|1013.8|1012.3|1013.8|1012|1013.8|1012.3|1013.8|1012|11
1649321000000|2022-04-07 08:43:20|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|0
1649321010000|2022-04-07 08:43:30|1013.3|1012|1013.8|1011.8|1013.8|1012|1013.3|1011.8|0
1649321020000|2022-04-07 08:43:40|1013.3|1011.5|1013.5|1012|1013.5|1012|1013.3|1011.5|8
1649321030000|2022-04-07 08:43:50|1014|1012.5|1014|1012.5|1014|1012.5|1013.8|1012.5|4
1649321040000|2022-04-07 08:44:00|1014.5|1012.8|1014.3|1013|1015.3|1013|1014.3|1012.5|8
1649321050000|2022-04-07 08:44:10|1014.8|1012.8|1014.3|1012.3|1014.8|1012.8|1014|1012.3|5
1649321060000|2022-04-07 08:44:20|1014|1012.5|1014.5|1012.5|1014.5|1012.5|1014|1012.5|0
1649321070000|2022-04-07 08:44:30|1014.8|1012.8|1014.5|1012.5|1014.8|1012.8|1014.3|1012.5|0
1649321080000|2022-04-07 08:44:40|1014.3|1012.3|1014.3|1012.5|1014.3|1012.5|1014|1012.3|0
1649321090000|2022-04-07 08:44:50|1014|1012.3|1014|1012.3|1014|1012.3|1014|1012.3|4
1649321100000|2022-04-07 08:45:00|1013.8||1014||1014||1013.8||0
1649321110000|2022-04-07 08:45:10|1014.5|1012.5|1013.8|1012.3|1014.5|1012.5|1013.8|1012|0
1649321120000|2022-04-07 08:45:20|1014|1012|1013.8|1012|1014|1012|1013.8|1012|7
1649321130000|2022-04-07 08:45:30|1013.5|1011.8|1013.5|1011.5|1013.5|1011.8|1013.5|1011.5|0
1649321140000|2022-04-07 08:45:40|1013.3|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011.3|0
1649321150000|2022-04-07 08:45:50|1013|1011.3|1013|1011|1013.5|1011.5|1013|1011|0
1649321160000|2022-04-07 08:46:00|1012.8|1010.8|1013|1011.3|1013|1011.3|1012.8|1010.8|1
1649321170000|2022-04-07 08:46:10|1012.5|1010.8|1013|1011|1013|1011.3|1012.5|1010.8|1
1649321180000|2022-04-07 08:46:20|1012.8||1013||1013||1012.8||0
1649321190000|2022-04-07 08:46:30|1012.8||1012.8||1012.8||1012.8||0
1649321200000|2022-04-07 08:46:40|1013|1011.3|1011.8|1010|1013|1011.3|1011.8|1010|0
1649321210000|2022-04-07 08:46:50|1012|1010.3|1011.8|1010|1012|1010.3|1011.8|1010|0
1649321220000|2022-04-07 08:47:00|1012|1010.3|1011.8|1010.3|1012|1010.3|1011.8|1010|1
1649321230000|2022-04-07 08:47:10|1012|1010.5|1012.5|1010.8|1013|1011|1012|1010.5|0
1649321240000|2022-04-07 08:47:20|1012.8|1011.3|1013.5|1011.8|1013.5|1011.8|1012.5|1011|1
1649321250000|2022-04-07 08:47:30|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|0
1649321260000|2022-04-07 08:47:40|1013|1011|1012.8|1011|1013.3|1011|1012.8|1011|0
1649321270000|2022-04-07 08:47:50|1012.5|1010.8|1012.3|1010.5|1012.8|1010.8|1012.3|1010.5|1
1649321280000|2022-04-07 08:48:00||1010.8||1010.3||1010.8||1010.3|0
1649321290000|2022-04-07 08:48:10|1011.8|1010|1012.3|1010.5|1012.3|1010.5|1011.8|1010|1
1649321300000|2022-04-07 08:48:20|1012|1010.3|1010.8|1009.5|1012|1010.5|1010.8|1009.5|10
1649321310000|2022-04-07 08:48:30|1010.3|1008|1008.5|1006.3|1010.3|1008.3|1006.5|1004.5|58
1649321320000|2022-04-07 08:48:40|1008.8|1006.5|1007.8|1005.5|1008.8|1006.5|1007.8|1005.5|0
1649321330000|2022-04-07 08:48:50|1007.5|1005.8|1007.5|1005.8|1007.5|1006|1007.3|1005.3|0
1649321340000|2022-04-07 08:49:00|1007.8|1006|1008.5|1006.3|1008.5|1006.5|1007.8|1005.8|3
1649321350000|2022-04-07 08:49:10|1009|1006.5|1009|1007|1009.3|1007|1009|1006.5|0
1649321360000|2022-04-07 08:49:20|1008.3|1006.8|1008.5|1006|1008.5|1006.8|1008.3|1005.8|15
1649321370000|2022-04-07 08:49:30|1008.3|1006.3|1008.3|1006.5|1008.8|1006.5|1007.8|1005.8|0
1649321380000|2022-04-07 08:49:40||1006.8||1006.8||1006.8||1006.8|0
1649321390000|2022-04-07 08:49:50|1009|1007|1009.3|1007|1009.3|1007.5|1009|1007|0
1649321400000|2022-04-07 08:50:00|1009|1006.8|1010|1008|1010|1008|1009|1006.8|0
1649321410000|2022-04-07 08:50:10||1007.8||1007.8||1007.8||1007.8|0
1649321420000|2022-04-07 08:50:20|1009.8|1008|1009.8|1008|1009.8|1008.3|1009.8|1008|1
1649321430000|2022-04-07 08:50:30||1007.8||1007.8||1007.8||1007.8|1
1649321440000|2022-04-07 08:50:40|1010.5|1008.3|1010.5|1008.3|1010.5|1008.5|1010|1008.3|0
1649321450000|2022-04-07 08:50:50|1010||1010||1010||1010||0
1649321460000|2022-04-07 08:51:00||1008||1008.3||1008.3||1008|0
1649321470000|2022-04-07 08:51:10|1010.5|1008.8|1010.8|1009.3|1010.8|1009.3|1010.5|1008.8|1
1649321480000|2022-04-07 08:51:20|1011.5|1009.5|1011|1009.3|1011.5|1009.5|1010.8|1009.3|7
1649321490000|2022-04-07 08:51:30|1011.8|1009.5|1011.8|1009.5|1011.8|1009.8|1011.8|1009.5|5
1649321500000|2022-04-07 08:51:40|1012|1009.3|1011.3|1009|1012|1009.3|1011.3|1009|2
1649321510000|2022-04-07 08:51:50|1011.5|1009.3|1011.5|1009|1011.5|1009.3|1011.3|1009|0
1649321520000|2022-04-07 08:52:00|1012|1009.5|1012.5|1010|1012.5|1010|1012|1009.5|0
1649321530000|2022-04-07 08:52:10|1011.5|1010.3|1011.5|1009.5|1011.5|1010.3|1011.5|1009.5|0
1649321540000|2022-04-07 08:52:20|1011.8||1011||1011.8||1011||32
1649321550000|2022-04-07 08:52:30|1010.8||1010.8||1011.3||1010.8||2
1649321560000|2022-04-07 08:52:40|1011|1009|1010.5|1008.8|1011.5|1009.5|1010.5|1008.5|31
1649321570000|2022-04-07 08:52:50|1010|1009|1010|1008.5|1010|1009|1010|1008.3|2
1649321580000|2022-04-07 08:53:00|1010.8|1008.3|1010.8|1008.5|1011|1008.5|1010.5|1008.3|3
1649321590000|2022-04-07 08:53:10|1010.3|1008|1010|1008|1010.3|1008|1010|1008|0
1649321600000|2022-04-07 08:53:20|1010.5|1008.5|1010|1008|1010.5|1008.5|1010|1008|0
1649321610000|2022-04-07 08:53:30|1010.5|1008.3|1010.5|1008.3|1010.5|1008.3|1010|1008.3|6
1649321620000|2022-04-07 08:53:40|1010.8|1008.5|1010.8|1008.5|1010.8|1008.5|1010.5|1008.5|0
1649321630000|2022-04-07 08:53:50|1010.5||1010.5||1010.5||1010.5||0
1649321640000|2022-04-07 08:54:00|1009.8|1008|1010.3|1008|1010.5|1008|1009.8|1007.8|3
1649321650000|2022-04-07 08:54:10|1010.8|1008.8|1011.3|1009.3|1011.8|1009.3|1010.8|1008.8|2
1649321660000|2022-04-07 08:54:20|1011|1009|1011|1008.8|1011|1009|1010.8|1008.5|0
1649321670000|2022-04-07 08:54:30||1009||1009||1009||1009|0
1649321680000|2022-04-07 08:54:40|1011.3|1009.5|1012.5|1010.5|1013.8|1011|1011.3|1009.5|2
1649321690000|2022-04-07 08:54:50|1012.8|1010.8|1012.3|1010.5|1012.8|1011|1012.3|1010.5|0
1649321700000|2022-04-07 08:55:00|1012.5|1010.8|1012.3|1011|1012.8|1011|1012|1010.8|2
1649321710000|2022-04-07 08:55:10|1012|1010.8|1012|1010.8|1012.8|1010.8|1012|1010.5|1
1649321720000|2022-04-07 08:55:20|1012.3|1011.3|1013.8|1011.8|1013.8|1011.8|1012.3|1011.3|0
1649321730000|2022-04-07 08:55:30||1011.5||1011.8||1011.8||1011.5|0
1649321740000|2022-04-07 08:55:40|1013.5|1011.5|1013.5|1011.5|1013.8|1011.8|1013.3|1011.3|0
1649321750000|2022-04-07 08:55:50||1011.8||1011.8||1011.8||1011.8|0
1649321760000|2022-04-07 08:56:00|1013.8|1012|1013.8|1011.5|1014.3|1012.5|1013.8|1011.5|1
1649321770000|2022-04-07 08:56:10|1014|1011.8|1014.3|1012|1014.3|1012|1013.8|1011.8|0
1649321780000|2022-04-07 08:56:20|1014.5|1012.3|1013.5|1011.5|1014.5|1012.8|1013.5|1011.5|5
1649321790000|2022-04-07 08:56:30|1013|1010.8|1013.5|1011.5|1014|1011.5|1013|1010.8|0
1649321800000|2022-04-07 08:56:40|1013.3|1011.3|1013.5|1011.3|1013.5|1011.3|1013.3|1011.3|0
1649321810000|2022-04-07 08:56:50|1013.8|1011.5|1013.5|1011.5|1013.8|1011.5|1013.3|1011.3|0
1649321820000|2022-04-07 08:57:00|1013.8|1011.3|1013.5|1011.3|1013.8|1011.3|1013.3|1011.3|0
1649321830000|2022-04-07 08:57:10|1013.3||1013.3||1013.5||1013.3||0
1649321840000|2022-04-07 08:57:20|1013.8|1011.5|1013.5|1011.5|1013.8|1011.5|1013.3|1011.5|0
1649321850000|2022-04-07 08:57:30|1013.3||1013.5||1013.8||1013.3||0
1649321860000|2022-04-07 08:57:40|1013.3|1010.8|1012.3|1010.5|1013.3|1011|1012.3|1010.5|0
1649321870000|2022-04-07 08:57:50|1012.5|1009.3|1012|1010|1012.5|1010|1011.5|1009.3|0
1649321880000|2022-04-07 08:58:00|1011.8|1009.8|1012.3|1010|1012.3|1010.5|1011.5|1009.8|1
1649321890000|2022-04-07 08:58:10|1012.8||1012.3||1012.8||1012.3||0
1649321900000|2022-04-07 08:58:20|1012.5||1012.5||1012.5||1012.5||0
1649321910000|2022-04-07 08:58:30|1012.3||1012.3||1012.3||1012.3||0
1649321920000|2022-04-07 08:58:40|1012.5||1012.5||1012.5||1012.5||0
1649321930000|2022-04-07 08:58:50|1012.3||1012.8||1012.8||1012.3||0
1649321940000|2022-04-07 08:59:00|1013|1010.5|1013.3|1011|1013.5|1011|1012.8|1010.5|1
1649321950000|2022-04-07 08:59:10|1013.5|1011.5|1013.8|1011.5|1014|1011.5|1013.5|1011.5|2
1649321970000|2022-04-07 08:59:30|1013.5||1014||1014||1013.5||1
1649321980000|2022-04-07 08:59:40|1014.3|1012|1014.3|1012|1014.5|1012|1014|1012|0
1649321990000|2022-04-07 08:59:50|1014|1012.3|1014.3|1012.3|1014.5|1012.3|1014|1012.3|0
1649322000000|2022-04-07 09:00:00|1015|1012.5|1015.3|1013.8|1015.3|1013.8|1014.8|1012.5|13
1649322010000|2022-04-07 09:00:10|1015.8|1014.3|1016|1014|1016.3|1014.3|1015.8|1013.5|23
1649322020000|2022-04-07 09:00:20|1015.8|1014.3|1016|1013.8|1016.5|1015|1015.8|1013.5|1
1649322030000|2022-04-07 09:00:30|1015.8|1013.5|1015.8|1013.3|1015.8|1013.5|1015.5|1013.3|0
1649322040000|2022-04-07 09:00:40|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|0
1649322050000|2022-04-07 09:00:50|1015.8|1013|1015.3|1013|1015.8|1013|1015.3|1013|2
1649322060000|2022-04-07 09:01:00|1015.8|1012.8|1015.3|1013|1015.8|1013.3|1015.3|1012.8|0
1649322070000|2022-04-07 09:01:10|1015.8|1012.8|1015.8|1013.5|1015.8|1013.8|1015.8|1012.8|4
1649322080000|2022-04-07 09:01:20|1016|1013.8|1015.8|1013.5|1016.3|1014|1015.8|1013.5|0
1649322090000|2022-04-07 09:01:30|1016|1013.3|1015.5|1013.3|1016|1013.3|1015.5|1013.3|0
1649322100000|2022-04-07 09:01:40|1015.8|1013.5|1016|1013.8|1016|1013.8|1015.8|1013.5|0
1649322110000|2022-04-07 09:01:50|1016.3|1014|1016.3|1014.5|1016.3|1014.5|1016|1014|1
1649322120000|2022-04-07 09:02:00|1016.5|1014.8|1016|1014.3|1016.5|1014.8|1015.8|1014|3
1649322130000|2022-04-07 09:02:10|1015.8|1014.5|1015.5|1013.8|1015.8|1014.5|1015.5|1013.8|0
1649322140000|2022-04-07 09:02:20|1015|1013|1014|1012|1015|1013|1014|1012|0
1649322150000|2022-04-07 09:02:30|1013.5|1012.3|1013.3|1011.3|1013.5|1012.3|1013|1011.3|2
1649322160000|2022-04-07 09:02:40|1013|1011|1012.8|1011|1013.3|1011|1012.8|1011|3
1649322170000|2022-04-07 09:02:50|1012.5|1011.3|1012.5|1010.8|1012.5|1011.3|1012.5|1010.8|1
1649322180000|2022-04-07 09:03:00|1012.3|1011|1013.3|1011.5|1013.5|1011.5|1012.3|1010.8|1
1649322190000|2022-04-07 09:03:10|1013.5|1011.3|1014|1012.5|1014|1012.5|1013.3|1011.3|2
1649322200000|2022-04-07 09:03:20|1014.3||1014.3||1014.5||1014.3||0
1649322220000|2022-04-07 09:03:40|1014.5||1014.3||1014.5||1014.3||0
1649322230000|2022-04-07 09:03:50|1014.5||1014.3||1014.5||1014.3||3
1649322240000|2022-04-07 09:04:00|1014.5|1012.8|1014.8|1012.8|1014.8|1012.8|1014.5|1012.8|0
1649322250000|2022-04-07 09:04:10|1015|1013|1015|1013|1015|1013|1015|1013|2
1649322260000|2022-04-07 09:04:20|1014.8|1012.8|1015.5|1013.5|1015.5|1013.8|1014.8|1012.8|1
1649322270000|2022-04-07 09:04:30|1015.8|1013.8|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|0
1649322280000|2022-04-07 09:04:40|1016|1013.8|1016.8|1015.3|1016.8|1015.3|1016|1013.5|7
1649322290000|2022-04-07 09:04:50|1016.5|1014.8|1016.3|1014|1016.5|1014.8|1016|1014|7
1649322300000|2022-04-07 09:05:00|1016|1014.3|1016.3|1014.5|1016.3|1014.5|1016|1014.3|0
1649322310000|2022-04-07 09:05:10|1016.5|1014.8|1018|1015.8|1018|1015.8|1016.3|1014.5|2
1649322320000|2022-04-07 09:05:20|1018.3|1016|1018.3|1016.3|1018.5|1016.5|1018|1016|44
1649322330000|2022-04-07 09:05:30|1018|1016|1018.3|1016.3|1018.5|1016.3|1018|1016|4
1649322340000|2022-04-07 09:05:40|1018|1015.8|1017.8|1015.8|1018.3|1016|1017.8|1015.8|12
1649322350000|2022-04-07 09:05:50|1018.3|1016.3|1018.5|1016.3|1018.5|1016.5|1017.8|1016|12
1649322360000|2022-04-07 09:06:00|1018.3|1016.8|1018.8|1016.8|1018.8|1017|1018.3|1016.8|20
1649322370000|2022-04-07 09:06:10|1019|1017|1019|1017|1019|1017|1019|1016.8|14
1649322380000|2022-04-07 09:06:20|1018.8|1017.3|1019.8|1017.3|1020|1017.3|1018.8|1017.3|13
1649322390000|2022-04-07 09:06:30|1020|1017.5|1020.3|1018|1020.3|1018|1020|1017.5|1
1649322400000|2022-04-07 09:06:40|1020.5|1018.3|1020|1017.5|1020.5|1018.3|1020|1017.5|0
1649322410000|2022-04-07 09:06:50|1020.5|1018.3|1020.3|1018.3|1020.5|1018.3|1020.3|1018.3|2
1649322420000|2022-04-07 09:07:00|1020.5|1018|1020.5|1018.3|1020.5|1018.3|1020.3|1018|0
1649322430000|2022-04-07 09:07:10|1020.3|1018|1019.8|1018|1020.5|1018.3|1019.8|1018|1
1649322440000|2022-04-07 09:07:20|1020|1018.5|1020.5|1018.5|1020.5|1018.5|1020|1018.5|4
1649322450000|2022-04-07 09:07:30|1020.8||1020.5||1020.8||1020.5||0
1649322460000|2022-04-07 09:07:40|1021|1019.5|1021.5|1019.5|1021.8|1019.8|1020.8|1019.5|17
1649322470000|2022-04-07 09:07:50|1021.3||1021.3||1021.5||1021.3||0
1649322480000|2022-04-07 09:08:00|1021|1020.3|1022|1020.3|1022|1020.3|1021|1020.3|3
1649322490000|2022-04-07 09:08:10|1022.3|1020.5|1022|1019.8|1022.3|1020.5|1021.5|1019.8|6
1649322500000|2022-04-07 09:08:20||1020||1020||1020.3||1020|5
1649322520000|2022-04-07 09:08:40|1021.8|1020.3|1021.8|1019.5|1021.8|1020.3|1021.8|1019.5|0
1649322530000|2022-04-07 09:08:50|1021.5|1019|1021.5|1019.3|1021.8|1019.3|1021.5|1019|0
1649322540000|2022-04-07 09:09:00|1021.3|1019|1020.5|1018.3|1021.3|1019|1020.5|1018.3|0
1649322550000|2022-04-07 09:09:10|1020.3|1018|1021|1018.5|1021.3|1018.8|1020|1018|4
1649322560000|2022-04-07 09:09:20|1021.3|1018.8|1021.3|1019|1021.3|1019|1021|1018.5|1
1649322570000|2022-04-07 09:09:30|1020.8|1018.8|1019.8|1017.8|1021|1018.8|1019.8|1017.5|4
1649322580000|2022-04-07 09:09:40|1019.5|1017.5|1019|1016.5|1019.5|1017.5|1018.8|1016.5|0
1649322590000|2022-04-07 09:09:50|1018.5|1016.8|1018.5|1016|1018.5|1016.8|1018.5|1016|2
1649322600000|2022-04-07 09:10:00|1018.8|1016.3|1018.5|1015.8|1018.8|1016.5|1018.5|1015.8|2
1649322610000|2022-04-07 09:10:10|1018.3|1015.5|1017.8|1015.5|1018.3|1015.8|1017.8|1015.5|4
1649322620000|2022-04-07 09:10:20|1016.8|1015.3|1017.3|1014.5|1017.3|1015.3|1016.8|1014.3|0
1649322630000|2022-04-07 09:10:30|1017|1014.8|1018.3|1016|1018.3|1016.3|1017|1014.8|1
1649322640000|2022-04-07 09:10:40|1018||1018||1018||1018||0
1649322650000|2022-04-07 09:10:50|1017.8|1016.3|1018.5|1016.5|1018.5|1016.5|1017.8|1016.3|2
1649322660000|2022-04-07 09:11:00|1018.8|1016.8|1018.8|1017|1019.3|1017.5|1018.8|1016.8|3
1649322670000|2022-04-07 09:11:10|1019|1017.3|1019|1017.3|1019|1017.3|1018.8|1017.3|0
1649322680000|2022-04-07 09:11:20|1019.3|1017.5|1018|1016.5|1020.8|1018.8|1018|1016.3|23
1649322690000|2022-04-07 09:11:30||1016.3||1016.3||1016.3||1016.3|3
1649322700000|2022-04-07 09:11:40|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|2
1649322710000|2022-04-07 09:11:50||1015.3||1015.8||1015.8||1015.3|0
1649322720000|2022-04-07 09:12:00|1018|1016|1017.5|1015.8|1018|1016|1017.5|1015.8|2
1649322730000|2022-04-07 09:12:10|1018|1015.5|1017.5|1015.3|1018|1015.5|1017.3|1015.3|0
1649322740000|2022-04-07 09:12:20|1017.3|1015.8|1017.8|1015.8|1018.5|1016|1017.3|1015.8|0
1649322750000|2022-04-07 09:12:30|1018|1016|1018.5|1016.5|1019.5|1016.8|1017.8|1016|0
1649322760000|2022-04-07 09:12:40||1016.8||1016.8||1016.8||1016.5|0
1649322770000|2022-04-07 09:12:50|1019|1017|1019.3|1017.3|1019.5|1017.5|1018.8|1016.8|4
1649322780000|2022-04-07 09:13:00|1019|1017|1019.3|1017|1019.3|1017|1019|1017|0
1649322790000|2022-04-07 09:13:10|1019.8|1017.5|1019.3|1017.8|1019.8|1017.8|1019.3|1017.5|0
1649322800000|2022-04-07 09:13:20|1019.5|1018|1019.5|1017.8|1019.5|1018|1019.3|1017.8|1
1649322810000|2022-04-07 09:13:30|1020|1018|1020|1018|1020.3|1018|1019|1017.5|0
1649322820000|2022-04-07 09:13:40|1019|1017.5|1019|1017.3|1019.3|1017.8|1019|1017|0
1649322830000|2022-04-07 09:13:50|1019.5|1017|1019.3|1017.5|1019.5|1017.5|1019|1017|0
1649322840000|2022-04-07 09:14:00|1020|1017.8|1020.3|1018.5|1020.5|1018.5|1019.3|1017.5|4
1649322850000|2022-04-07 09:14:10|1020||1020||1020.8||1020||1
1649322860000|2022-04-07 09:14:20|1019.8|1018.3|1019.8|1018|1019.8|1018.3|1019.8|1018|1
1649322870000|2022-04-07 09:14:30|1020.3|1017.8|1019.8|1018|1020.3|1018.3|1019.8|1017.8|0
1649322880000|2022-04-07 09:14:40|1019.5|1017.8|1019.8|1017.5|1019.8|1017.8|1019.5|1017.5|0
1649322890000|2022-04-07 09:14:50|1019.5|1018|1017.3|1015.5|1020|1018|1016.8|1014.8|31
1649322900000|2022-04-07 09:15:00|1017.8|1015.8|1017.3|1015.3|1018|1016.3|1017.3|1015.3|0
1649322910000|2022-04-07 09:15:10|1017.5|1015.8|1018.5|1015.8|1018.8|1015.8|1017|1015.8|1
1649322920000|2022-04-07 09:15:20|1018.8||1018.5||1018.8||1018.5||0
1649322930000|2022-04-07 09:15:30|1018.8|1016|1018.8|1016.5|1018.8|1016.5|1018.8|1016|0
1649322940000|2022-04-07 09:15:40|1019|1016.8|1019|1016.8|1019|1016.8|1019|1016.8|0
1649322950000|2022-04-07 09:15:50|1018.8|1016.5|1018.8|1016.5|1018.8|1016.5|1018.8|1016.5|0
1649322960000|2022-04-07 09:16:00|1018.5|1016.3|1019|1016.8|1019|1016.8|1018.3|1016.3|0
1649322970000|2022-04-07 09:16:10|1019.3|1017|1019|1016.8|1019.3|1017|1019|1016.8|0
1649322980000|2022-04-07 09:16:20|1018.8|1016.5|1019|1016.8|1019|1016.8|1018.8|1016.5|0
1649322990000|2022-04-07 09:16:30|1019.3|1017|1019.3|1017|1019.3|1017|1019.3|1017|0
1649323000000|2022-04-07 09:16:40|1019.5|1016.8|1019.3|1017|1019.5|1017.3|1019|1016.8|0
1649323010000|2022-04-07 09:16:50|1019.8|1017.3|1019.8|1017.5|1020|1017.5|1019.5|1017.3|3
1649323020000|2022-04-07 09:17:00|1020|1017.8|1020.8|1018.8|1020.8|1018.8|1020|1017.8|0
1649323030000|2022-04-07 09:17:10|1021|1018.5|1021|1019.3|1021|1019.8|1021|1018.5|1
1649323040000|2022-04-07 09:17:20||1019||1019.3||1019.3||1019|0
1649323050000|2022-04-07 09:17:30||1019||1018.8||1019||1018.8|0
1649323060000|2022-04-07 09:17:40||1019||1019||1019||1019|0
1649323070000|2022-04-07 09:17:50|1021.5|1018.8|1021|1018.5|1021.5|1018.8|1021|1018.5|0
1649323080000|2022-04-07 09:18:00|1021.8|1018.8|1023.5|1021.3|1024.3|1022|1021.8|1018.8|0
1649323100000|2022-04-07 09:18:20|1023|1021|1022.8|1020.3|1023|1021|1022.5|1020|1
1649323110000|2022-04-07 09:18:30|1022.5||1022.5||1022.8||1022.5||0
1649323120000|2022-04-07 09:18:40|1021.5|1019.3|1022|1020.5|1022.3|1020.5|1021.5|1019.3|0
1649323130000|2022-04-07 09:18:50|1022.3|1020|1022|1019.8|1022.5|1020|1022|1019.8|0
1649323140000|2022-04-07 09:19:00|1022.3|1020|1022.8|1020.5|1022.8|1020.5|1022.3|1020|0
1649323150000|2022-04-07 09:19:10|1022.5|1020.3|1022.3|1020|1022.5|1020.3|1022.3|1020|0
1649323160000|2022-04-07 09:19:20|1022.8|1021.3|1022.8|1021.3|1022.8|1021.3|1022.8|1021.3|2
1649323170000|2022-04-07 09:19:30|1022|1020.3|1021|1018.5|1022|1020.3|1021|1018.3|3
1649323180000|2022-04-07 09:19:40|1020.8|1018.3|1021|1018.3|1021|1018.3|1020.8|1018.3|0
1649323190000|2022-04-07 09:19:50|1021.5|1018.8|1021.3|1018.3|1021.5|1018.8|1021|1018.3|0
1649323200000|2022-04-07 09:20:00|1021|1018|1020|1018|1021.3|1018|1019.8|1018|4
1649323210000|2022-04-07 09:20:10|1019.8||1019.8||1019.8||1019.8||0
1649323220000|2022-04-07 09:20:20|1020|1017.8|1019.8|1017.8|1020|1017.8|1019.8|1017.8|0
1649323230000|2022-04-07 09:20:30|1019.5|1017.3|1019.5|1017.3|1019.8|1017.3|1019.5|1017.3|0
1649323240000|2022-04-07 09:20:40|1019.3|1017.5|1019.5|1017.5|1019.5|1017.5|1019.3|1017.5|3
1649323260000|2022-04-07 09:21:00|1020.3|1018|1020|1018.5|1020.3|1018.5|1019.8|1018|0
1649323270000|2022-04-07 09:21:10|1021.3|1018.8|1020.3|1018|1021.3|1019|1020|1018|31
1649323280000|2022-04-07 09:21:20|1020|1019|1020.5|1018.5|1020.8|1019|1020|1018|2
1649323290000|2022-04-07 09:21:30|1021|1018.8|1020.8|1018.5|1021.3|1018.8|1020.8|1018.5|1
1649323300000|2022-04-07 09:21:40|1021|1019|1021|1018.8|1021|1019.8|1020.8|1018.8|1
1649323310000|2022-04-07 09:21:50|1021.3|1019|1020.3|1019|1021.3|1019.5|1020.3|1019|30
1649323320000|2022-04-07 09:22:00|1020.5|1018.5|1019.8|1018|1020.5|1018.5|1019.8|1018|12
1649323340000|2022-04-07 09:22:20|1020.3|1018.5|1021|1019|1021.3|1019.3|1020.3|1018.3|14
1649323350000|2022-04-07 09:22:30|1021.5|1019.3|1021.8|1019.8|1021.8|1020|1021.3|1019.3|0
1649323360000|2022-04-07 09:22:40|1021.5|1019.5|1021.8|1019.5|1021.8|1019.5|1021.5|1019.5|1
1649323370000|2022-04-07 09:22:50|1021.5|1019.3|1021.8|1019.8|1021.8|1019.8|1021.5|1019.3|0
1649323380000|2022-04-07 09:23:00|1022|1020|1022.3|1020|1023.3|1021.3|1022|1020|1
1649323390000|2022-04-07 09:23:10|1022|1019.8|1022.8|1021|1022.8|1021|1021.8|1019.8|0
1649323400000|2022-04-07 09:23:20|1023.3|1022.3|1023.8|1021.5|1024.5|1022.3|1023.3|1021.5|3
1649323410000|2022-04-07 09:23:30|1025.3|1023.5|1024.8|1022.3|1025.3|1023.5|1024.5|1022.3|20
1649323420000|2022-04-07 09:23:40|1024.5|1022|1025|1022.5|1025|1022.5|1024.5|1022|0
1649323430000|2022-04-07 09:23:50|1025.3|1022.8|1025|1022.8|1025.5|1023|1024.8|1022.8|0
1649323440000|2022-04-07 09:24:00|1024.8|1022.3|1021.5|1020|1024.8|1022.5|1021.3|1019.8|25
1649323450000|2022-04-07 09:24:10|1022.5|1020.5|1021.8|1020|1022.5|1020.5|1021.3|1020|25
1649323460000|2022-04-07 09:24:20|1021.5|1020.5|1021.8|1020|1021.8|1020.5|1021.5|1020|5
1649323470000|2022-04-07 09:24:30|1021.3|1019.5|1021|1019.3|1021.3|1019.5|1021|1019|24
1649323480000|2022-04-07 09:24:40||1019.5||1019.3||1019.5||1019|0
1649323490000|2022-04-07 09:24:50|1020.8|1019|1020.5|1019|1020.8|1019|1020.5|1018.8|4
1649323500000|2022-04-07 09:25:00|1021.5|1019.3|1020.5|1019|1021.5|1019.5|1020.5|1019|8
1649323510000|2022-04-07 09:25:10|1021.8|1019.3|1021.8|1019.8|1021.8|1019.8|1021.8|1019|7
1649323520000|2022-04-07 09:25:20|1022||1022||1022||1022||0
1649323530000|2022-04-07 09:25:30|1021.8|1019.5|1021.3|1019.5|1021.8|1019.5|1021.3|1019.5|0
1649323540000|2022-04-07 09:25:40|1021.5||1021.8||1021.8||1021.5||0
1649323550000|2022-04-07 09:25:50|1021.3||1021.5||1021.5||1021.3||0
1649323560000|2022-04-07 09:26:00|1021.8|1020|1022.3|1020.3|1022.5|1020.3|1021.8|1020|1
1649323570000|2022-04-07 09:26:10|1022.5|1021|1023.3|1021.8|1023.3|1021.8|1022.5|1020.3|3
1649323580000|2022-04-07 09:26:20|1023|1020.5|1023|1020.8|1023.3|1021|1023|1020.5|12
1649323590000|2022-04-07 09:26:30|1022.5|1020.3|1023|1020.5|1023|1020.5|1022.3|1020|1
1649323600000|2022-04-07 09:26:40|1022.5||1022.5||1022.8||1022.5||0
1649323610000|2022-04-07 09:26:50|1022.3|1020.3|1022.3|1020.3|1022.3|1020.3|1022.3|1020.3|1
1649323620000|2022-04-07 09:27:00|1023.8|1021.5|1024.8|1022.5|1025|1022.5|1023.3|1021.5|19
1649323630000|2022-04-07 09:27:10|1025|1022.8|1026|1024|1026|1024|1025|1022.8|13
1649323640000|2022-04-07 09:27:20|1026.3|1024.3|1026.5|1024.8|1026.8|1025|1026.3|1024|18
1649323650000|2022-04-07 09:27:30|1026.8|1025|1026.5|1024.5|1026.8|1025|1026.5|1024.5|1
1649323660000|2022-04-07 09:27:40|1026.3|1024|1025.5|1023.3|1026.3|1024.5|1025.5|1023.3|0
1649323670000|2022-04-07 09:27:50|1025|1022.5|1025|1022.8|1025.3|1022.8|1024.8|1022.5|0
1649323680000|2022-04-07 09:28:00|1025.3|1023.5|1025.5|1023|1025.5|1023.5|1025.3|1023|4
1649323690000|2022-04-07 09:28:10|1025.3|1023.3|1025.3|1023|1025.3|1023.3|1025.3|1023|0
1649323700000|2022-04-07 09:28:20|1025|1022.8|1024.3|1022.3|1025|1022.8|1024.3|1022.3|0
1649323710000|2022-04-07 09:28:30|1023.3|1021|1023.3|1021|1023.3|1021|1023.3|1021|3
1649323720000|2022-04-07 09:28:40||1020.8||1021.3||1021.3||1020.8|0
1649323730000|2022-04-07 09:28:50||1021||1021||1021||1021|0
1649323740000|2022-04-07 09:29:00|1023.8|1022.5|1024.5|1022.5|1024.5|1023.3|1023.8|1022.5|15
1649323750000|2022-04-07 09:29:10|1025|1023.5|1026|1023.5|1026|1024.5|1025|1023.5|30
1649323760000|2022-04-07 09:29:20|1026.3||1026||1026.3||1026||0
1649323770000|2022-04-07 09:29:30|1025.8|1024.3|1026|1024|1026|1024.3|1025.8|1024|0
1649323780000|2022-04-07 09:29:40|1025.8|1023.5|1025.8|1024.3|1025.8|1024.5|1025.8|1023.5|6
1649323790000|2022-04-07 09:29:50|1025.5|1024|1026|1024.5|1026.3|1024.5|1025.5|1024|3
1649323800000|2022-04-07 09:30:00|1026.3||1026.3||1026.3||1026.3||0
1649323810000|2022-04-07 09:30:10|1028|1024.8|1028|1026|1028|1026|1028|1024.8|22
1649323820000|2022-04-07 09:30:20|1027.8|1026.5|1029|1026.8|1029.3|1026.8|1027.8|1026.3|0
1649323830000|2022-04-07 09:30:30||1026.5||1027||1027.3||1026.5|34
1649323840000|2022-04-07 09:30:40|1028.8|1026.8|1029.3|1027.3|1029.8|1027.8|1028.8|1026.8|0
1649323850000|2022-04-07 09:30:50|1029.5|1027|1028.5|1026.5|1029.5|1027.3|1028.5|1026.5|6
1649323860000|2022-04-07 09:31:00|1028.3|1026.8|1027.8|1026|1028.3|1026.8|1027.8|1026|2
1649323870000|2022-04-07 09:31:10|1027.5||1027.8||1027.8||1027.3||17
1649323880000|2022-04-07 09:31:20|1027|1025|1026.8|1024.5|1027|1025|1026.3|1024.5|13
1649323890000|2022-04-07 09:31:30|1027|1024.3|1026.3|1024.5|1027|1024.5|1026.3|1024.3|1
1649323900000|2022-04-07 09:31:40|1026.5|1025|1026.5|1024.5|1027.3|1025|1026.5|1024.5|0
1649323910000|2022-04-07 09:31:50|1027|1022.5|1026.3|1023.8|1027|1024|1025|1022.5|0
1649323920000|2022-04-07 09:32:00|1026.5|1024|1026.3|1024|1026.8|1024.5|1026.3|1024|0
1649323930000|2022-04-07 09:32:10|1026|1024.8|1026|1023.8|1026.3|1024.8|1026|1023.8|2
1649323940000|2022-04-07 09:32:20|1026.3|1024|1026.3|1024|1026.3|1024.3|1026.3|1024|0
1649323950000|2022-04-07 09:32:30|1026.5|1024.3|1026.5|1024.5|1026.5|1024.5|1026.5|1024.3|1
1649323960000|2022-04-07 09:32:40|1026.3|1024.3|1026|1023.8|1026.3|1024.3|1026|1023.8|0
1649323970000|2022-04-07 09:32:50||1023.5||1023.8||1023.8||1023.5|0
1649323980000|2022-04-07 09:33:00|1025.5|1023.5|1025.3|1023.3|1025.5|1023.5|1025.3|1022.8|0
1649323990000|2022-04-07 09:33:10|1025.5|1023.5|1025|1022.8|1025.5|1023.5|1025|1022.8|0
1649324000000|2022-04-07 09:33:20|1024.8|1022|1024.8|1022.8|1024.8|1022.8|1024.3|1022|1
1649324010000|2022-04-07 09:33:30|1025||1025||1025||1025||0
1649324020000|2022-04-07 09:33:40|1025.3|1023|1025|1022.8|1025.3|1023.3|1025|1022.8|0
1649324030000|2022-04-07 09:33:50|1024.8|1023|1023.8|1021.8|1024.8|1023.3|1023.5|1021.8|0
1649324040000|2022-04-07 09:34:00||1022||1021.8||1022||1021.8|0
1649324050000|2022-04-07 09:34:10|1024.3|1022|1024.3|1022|1024.3|1022|1023.8|1021.8|0
1649324060000|2022-04-07 09:34:20|1024.5|1022.5|1024.3|1022.3|1024.5|1022.5|1024.3|1022.3|0
1649324070000|2022-04-07 09:34:30|1025.3|1022.5|1024.8|1022.5|1025.3|1023|1024.3|1022.5|1
1649324080000|2022-04-07 09:34:40||1022.8||1022.8||1022.8||1022.8|0
1649324090000|2022-04-07 09:34:50|1025|1023|1025|1023|1025.3|1023.3|1025|1023|0
1649324100000|2022-04-07 09:35:00|1025.3|1023.3|1025|1023|1025.5|1023.5|1025|1022.8|0
1649324110000|2022-04-07 09:35:10|1025.3|1023.3|1025.3|1023|1025.3|1023.3|1025.3|1023|0
1649324120000|2022-04-07 09:35:20|1025|1022.8|1025|1023|1025|1023|1024.5|1022.8|0
1649324130000|2022-04-07 09:35:30|1025.3|1023.3|1025.5|1024.3|1025.5|1024.3|1025.3|1023.3|2
1649324140000|2022-04-07 09:35:40|1025.8|1023.8|1026.5|1024.8|1026.5|1024.8|1025.5|1023.5|2
1649324150000|2022-04-07 09:35:50|1026.3|1023.3|1025.3|1023.3|1026.3|1023.8|1025|1023.3|24
1649324160000|2022-04-07 09:36:00|1025|1023|1025|1023|1025|1023.3|1025|1023|0
1649324170000|2022-04-07 09:36:10||1023.3||1023.3||1023.3||1023.3|0
1649324180000|2022-04-07 09:36:20|1025.3||1025.3||1025.3||1025.3||1
1649324190000|2022-04-07 09:36:30|1025||1024.8||1025||1024.8||0
1649324200000|2022-04-07 09:36:40|1024.5|1022.8|1024.5|1022.8|1024.5|1023|1024.5|1022.8|6
1649324210000|2022-04-07 09:36:50||1023||1022.8||1023||1022.8|0
1649324220000|2022-04-07 09:37:00|1024.3||1024.5||1024.5||1024||0
1649324230000|2022-04-07 09:37:10|1024.3|1023|1024.5|1022.8|1024.5|1023|1024.3|1022.8|0
1649324240000|2022-04-07 09:37:20|1024.8|1023.3|1025.3|1023.3|1025.3|1023.5|1024.8|1023.3|1
1649324250000|2022-04-07 09:37:30|1025.5|1023.5|1025|1023|1025.5|1023.5|1025|1023|0
1649324260000|2022-04-07 09:37:40|1025.3|1023.5|1025.3|1023.5|1025.3|1023.5|1025|1023.5|0
1649324270000|2022-04-07 09:37:50|1025|1023.3|1025.3|1023.3|1025.5|1023.5|1025|1023|0
1649324280000|2022-04-07 09:38:00||1023.5||1023.5||1023.8||1023.5|0
1649324290000|2022-04-07 09:38:10|1025.5|1023.8|1025.8|1023.8|1025.8|1023.8|1025.5|1023.5|0
1649324300000|2022-04-07 09:38:20|1026|1024|1026|1024|1026|1024|1026|1023.8|0
1649324310000|2022-04-07 09:38:30|1026.3|1024.3|1025.8|1024|1026.3|1024.5|1025.8|1024|0
1649324320000|2022-04-07 09:38:40|1026|1023.8|1025.5|1023.8|1026|1023.8|1025.5|1023.5|0
1649324330000|2022-04-07 09:38:50|1025.8|1023.5|1025.3|1023.5|1025.8|1024|1025.3|1023.5|0
1649324340000|2022-04-07 09:39:00||1023.3||1023.3||1023.3||1023.3|0
1649324350000|2022-04-07 09:39:10|1025|1023|1025|1023|1025|1023|1025|1023|0
1649324360000|2022-04-07 09:39:20|1024.8||1025||1025||1024.8||0
1649324370000|2022-04-07 09:39:30||1023.3||1023||1023.3||1023|4
1649324380000|2022-04-07 09:39:40|1025.3|1023.3|1025.3|1023.3|1026|1023.8|1025.3|1023|0
1649324390000|2022-04-07 09:39:50|1025|1023|1025|1023|1025|1023.3|1025|1023|0
1649324400000|2022-04-07 09:40:00|1025.3|1023.3|1025.3|1023.3|1025.5|1023.5|1025.3|1023|0
1649324410000|2022-04-07 09:40:10|1025|1023|1025.5|1023.3|1025.5|1023.3|1025|1023|0
1649324420000|2022-04-07 09:40:20|1025.8|1023.5|1025.3|1023.3|1025.8|1023.5|1025.3|1023.3|0
1649324430000|2022-04-07 09:40:30|1026|1023.8|1025.5|1023.5|1026|1023.8|1025.5|1023.3|0
1649324440000|2022-04-07 09:40:40|1025.8|1023.3|1025.8|1023.8|1025.8|1023.8|1025.8|1023.3|0
1649324450000|2022-04-07 09:40:50|||||||||1
1649324460000|2022-04-07 09:41:00|1025.5|1023.5|1025.5|1023.5|1025.5|1023.5|1025.5|1023.5|0
1649324470000|2022-04-07 09:41:10|||||||||1
1649324480000|2022-04-07 09:41:20|1025|1023|1025|1023|1025.5|1023.8|1024.8|1023|25
1649324490000|2022-04-07 09:41:30|1024.8||1024.8||1024.8||1024.8||1
1649324500000|2022-04-07 09:41:40|1025||1024.8||1025||1024.8||3
1649324510000|2022-04-07 09:41:50||1022.8||1022.8||1022.8||1022.8|1
1649324530000|2022-04-07 09:42:10||1023||1022.8||1023||1022.8|3
1649324540000|2022-04-07 09:42:20|1025|1023|1024.8|1022.8|1025|1023|1024.8|1022.8|0
1649324550000|2022-04-07 09:42:30|1024||1024.3||1024.8||1024||8
1649324570000|2022-04-07 09:42:50|1024.8||1024.8||1024.8||1024.3||0
1649324580000|2022-04-07 09:43:00|1024.5||1024.8||1024.8||1024.5||0
1649324590000|2022-04-07 09:43:10|1024.5|1023.3|1024.5|1022.8|1024.5|1023.3|1024.3|1022.8|1
1649324600000|2022-04-07 09:43:20|1024.3||1024||1024.3||1024||0
1649324610000|2022-04-07 09:43:30|1024.5|1023|1025|1023|1025|1023|1024|1022.8|9
1649324620000|2022-04-07 09:43:40|1024.5|1022.8|1024.3|1022.8|1024.5|1022.8|1024|1022.8|5
1649324630000|2022-04-07 09:43:50|1024||1024||1024||1024||0
1649324640000|2022-04-07 09:44:00|1025|1022.3|1024|1022.3|1025|1022.3|1024|1022.3|3
1649324650000|2022-04-07 09:44:10|1024.3||1024||1024.3||1024||0
1649324660000|2022-04-07 09:44:20|1024.3|1022.5|1024|1022.3|1024.5|1022.5|1024|1022.3|0
1649324690000|2022-04-07 09:44:50|1024.3|1022.5|1024|1022.3|1024.3|1022.8|1024|1022.3|3
1649324700000|2022-04-07 09:45:00|1024.3||1024.3||1024.3||1023.5||8
1649324710000|2022-04-07 09:45:10|1024.5|1022.5|1024.5|1022.3|1024.5|1022.5|1024.3|1022.3|0
1649324720000|2022-04-07 09:45:20|1024.3|1022.5|1024|1022.3|1024.5|1023.3|1024|1022.3|2
1649324740000|2022-04-07 09:45:40|1023.8|1021|1023.5|1021|1024|1021|1023.5|1021|10
1649324750000|2022-04-07 09:45:50|1022.8|1020.8|1022.8|1021|1022.8|1021|1022.8|1020.8|0
1649324760000|2022-04-07 09:46:00|1022.5|1020.8|1023|1020.8|1023.3|1020.8|1022.5|1020.3|1
1649324770000|2022-04-07 09:46:10|1022.8|1020.5|1023.3|1021.3|1023.3|1021.3|1022.8|1020.5|0
1649324780000|2022-04-07 09:46:20|1022.8|1021|1023|1020.5|1023|1021|1022.8|1020.5|0
1649324790000|2022-04-07 09:46:30|1022.8|1020.8|1023|1020.8|1023|1020.8|1022.8|1020.5|0
1649324800000|2022-04-07 09:46:40|1022.8|1020.5|1023.3|1021.3|1023.3|1021.3|1022.8|1020.5|2
1649324810000|2022-04-07 09:46:50|1023|1021|1023.3|1021|1023.3|1021|1022.8|1020.8|1
1649324820000|2022-04-07 09:47:00|1023|1021.3|1022.8|1020.8|1023|1021.3|1022.8|1020.5|0
1649324830000|2022-04-07 09:47:10|1023|1021|1022.8|1020.8|1023|1021|1022.8|1020.8|0
1649324840000|2022-04-07 09:47:20|1023|1021|1023.3|1021.3|1023.3|1021.3|1022.8|1020.8|0
1649324850000|2022-04-07 09:47:30|1023.5|1021.5|1023.8|1021.8|1023.8|1021.8|1023.3|1021.3|1
1649324860000|2022-04-07 09:47:40|1024|1021.5|1024|1022|1024|1022|1024|1021.5|0
1649324870000|2022-04-07 09:47:50|1024.8|1021.8|1024.8|1022.8|1024.8|1023|1024.8|1021.8|0
1649324880000|2022-04-07 09:48:00|1024.3|1022.5|1024|1022|1024.3|1022.5|1024|1022|0
1649324890000|2022-04-07 09:48:10|1024.3|1022.3|1024.3|1022|1024.3|1022.3|1024|1022|0
1649324900000|2022-04-07 09:48:20|1024.5|1022.3|1024.5|1022.3|1024.5|1022.5|1024.5|1022.3|0
1649324910000|2022-04-07 09:48:30||1022.5||1022.5||1022.5||1022.5|0
1649324920000|2022-04-07 09:48:40|1024.8|1022|1024.3|1022.3|1024.8|1022.3|1024.3|1022|0
1649324930000|2022-04-07 09:48:50|1024|1022|1024.3|1022.3|1024.3|1022.3|1024|1022|0
1649324940000|2022-04-07 09:49:00|1024|1021.8|1024.3|1022.5|1024.3|1022.5|1023.5|1021.8|0
1649324950000|2022-04-07 09:49:10|1024.8|1022|1025|1022.8|1025|1022.8|1024.8|1022|0
1649324960000|2022-04-07 09:49:20|1025.3|1023|1025|1022.8|1025.3|1023|1025|1022.8|0
1649324980000|2022-04-07 09:49:40|1024.8||1024.8||1025||1024.8||0
1649324990000|2022-04-07 09:49:50|1024.5|1022|1024|1021.8|1024.5|1022|1024|1021.8|0
1649325000000|2022-04-07 09:50:00|1024.3|1022|1024.3|1022|1025|1022.5|1024.3|1022|0
1649325010000|2022-04-07 09:50:10|1024.5|1022.3|1024.5|1022.3|1024.8|1022.5|1024.5|1022.3|0
1649325040000|2022-04-07 09:50:40|1023.5|1022|1023.5|1021.5|1023.5|1022|1023.5|1021.5|0
1649325050000|2022-04-07 09:50:50|1024.3|1021.8|1024|1021.8|1024.3|1021.8|1024|1021.8|10
1649325060000|2022-04-07 09:51:00|1023.8|1021.5|1022.5|1020.5|1023.8|1021.5|1022.5|1020.5|1
1649325070000|2022-04-07 09:51:10|1022.8|1020.8|1022.5|1020.8|1022.8|1021|1022.3|1020.3|14
1649325080000|2022-04-07 09:51:20|1023|1021|1023.3|1021|1023.5|1021.3|1022.5|1021|0
1649325090000|2022-04-07 09:51:30|1023.5|1021.5|1023.5|1021|1023.5|1021.5|1023|1020.8|3
1649325100000|2022-04-07 09:51:40|1022.5|1021.3|1021.5|1019|1022.8|1021.3|1021.5|1019|7
1649325110000|2022-04-07 09:51:50|1021.8|1019.5|1021.5|1019.5|1021.8|1019.8|1021.5|1019.5|4
1649325120000|2022-04-07 09:52:00|1021.8||1021.8||1021.8||1021.5||0
1649325130000|2022-04-07 09:52:10|1021.5||1021.8||1021.8||1021.5||0
1649325140000|2022-04-07 09:52:20||1019.8||1020.3||1020.3||1019.8|0
1649325150000|2022-04-07 09:52:30|1022|1019.3|1021.5|1019.3|1022|1019.3|1021.5|1019.3|1
1649325160000|2022-04-07 09:52:40|1021.3|1019|1021.5|1019.3|1021.5|1019.3|1021|1019|0
1649325170000|2022-04-07 09:52:50|1021.8|1019.8|1021.8|1019.5|1021.8|1019.8|1021.8|1019.5|0
1649325180000|2022-04-07 09:53:00|1022|1019.8|1022.5|1020.5|1022.5|1020.5|1022|1019.8|0
1649325190000|2022-04-07 09:53:10|1022.8|1020.8|1023.3|1021|1023.3|1021.3|1022.8|1020.8|2
1649325200000|2022-04-07 09:53:20|1023|1020.8|1023.3|1020.8|1023.3|1021|1023|1020.8|0
1649325210000|2022-04-07 09:53:30|1023.5|1021|1023|1020.8|1023.5|1021.3|1023|1020.8|0
1649325220000|2022-04-07 09:53:40|1023.3|1020.5|1023|1020.8|1023.3|1020.8|1022.8|1020.5|0
1649325230000|2022-04-07 09:53:50|1022.8|1020.5|1023|1020.5|1023|1020.8|1022.8|1020.5|0
1649325240000|2022-04-07 09:54:00|1022.8|1020.8|1023|1020.8|1023|1020.8|1022.8|1020.8|0
1649325250000|2022-04-07 09:54:10|1022.8|1020.5|1022.5|1020.3|1022.8|1020.5|1022.3|1020|0
1649325260000|2022-04-07 09:54:20|1022.3|1020|1022.3|1020|1022.3|1020|1021.8|1020|0
1649325270000|2022-04-07 09:54:30|1022||1022||1022.3||1022||0
1649325280000|2022-04-07 09:54:40|1022.5|1019.8|1022.8|1020.5|1022.8|1020.5|1021.8|1019.8|1
1649325290000|2022-04-07 09:54:50|1023.3|1021.3|1023.5|1021.3|1023.5|1021.3|1023.3|1020.8|1
1649325300000|2022-04-07 09:55:00|1022.8|1021|1022.8|1020.8|1023|1021|1022.8|1020.8|0
1649325310000|2022-04-07 09:55:10|1023.3|1021|1023.5|1021|1023.5|1021.3|1023.3|1020.8|0
1649325320000|2022-04-07 09:55:20|1023.3||1023.3||1023.3||1023.3||1
1649325330000|2022-04-07 09:55:30|1023.5|1021.3|1023.5|1021.3|1023.5|1021.5|1023.5|1021.3|0
1649325340000|2022-04-07 09:55:40|1023.3|1021|1024|1021.8|1024|1021.8|1023|1020.8|0
1649325350000|2022-04-07 09:55:50|1024.5|1023|1025|1023|1025|1023|1024.3|1022.3|8
1649325360000|2022-04-07 09:56:00|1024.8|1022.3|1025|1023|1025|1023|1024.8|1022.3|0
1649325370000|2022-04-07 09:56:10|1025.3|1023.3|1025|1023.3|1025.3|1023.3|1025|1023.3|0
1649325380000|2022-04-07 09:56:20|1024.5|1023|1024.5|1023|1024.5|1023|1023.8|1022|0
1649325390000|2022-04-07 09:56:30|1024.3|1022.3|1024.5|1022.5|1024.5|1022.8|1024|1022.3|1
1649325400000|2022-04-07 09:56:40|1025.3|1023|1025.3|1023|1025.3|1023|1025.3|1023|0
1649325410000|2022-04-07 09:56:50||1023.3||1023.3||1023.3||1023.3|0
1649325430000|2022-04-07 09:57:10|1024.8|1023|1025.5|1023.3|1025.5|1023.3|1024.8|1023|2
1649325440000|2022-04-07 09:57:20|1025|1023.5|1024.5|1022.5|1025|1023.5|1024.5|1022.5|2
1649325450000|2022-04-07 09:57:30|1024.8|1022.8|1024.5|1022.8|1024.8|1022.8|1024.5|1022.8|0
1649325460000|2022-04-07 09:57:40|1024.3|1022.5|1023.8|1022|1024.3|1022.5|1023.8|1022|0
1649325470000|2022-04-07 09:57:50|1023.5|1021.8|1024.8|1022.8|1025|1023|1023.5|1021.8|0
1649325480000|2022-04-07 09:58:00|1024.5|1023|1024.8|1022.8|1024.8|1023|1024.5|1022.8|0
1649325490000|2022-04-07 09:58:10|1024.5||1024.5||1024.5||1024.3||0
1649325500000|2022-04-07 09:58:20|1024.3|1022.3|1024.8|1022.3|1025|1022.5|1024.3|1022.3|1
1649325510000|2022-04-07 09:58:30|1025|1022.8|1024.8|1022.5|1025|1022.8|1024.5|1022.5|0
1649325520000|2022-04-07 09:58:40|1024.5||1024.5||1024.8||1024.5||0
1649325530000|2022-04-07 09:58:50|1024.3||1024.3||1024.3||1024.3||0
1649325540000|2022-04-07 09:59:00|1024.5|1022.8|1024.8|1023|1025.3|1023.3|1024.5|1022.5|0
1649325550000|2022-04-07 09:59:10|1025|1023.3|1025.3|1023.3|1025.3|1023.3|1025|1023.3|0
1649325560000|2022-04-07 09:59:20|1025.5|1024|1026.5|1024.5|1026.8|1024.8|1025.5|1024|3
1649325570000|2022-04-07 09:59:30|1026.3||1026.5||1026.5||1026.3||0
1649325580000|2022-04-07 09:59:40|1026.8|1025|1026.5|1024.5|1026.8|1025|1026.3|1024.5|4
1649325590000|2022-04-07 09:59:50|1026.8|1025|1026.8|1025.3|1026.8|1025.3|1026.5|1025|0
1649325600000|2022-04-07 10:00:00|1027|1025|1027.3|1025.5|1027.3|1025.5|1026.8|1025|0
1649325610000|2022-04-07 10:00:10|1027|1025.3|1026.8|1024.5|1027|1025.3|1026.8|1024.5|1
1649325620000|2022-04-07 10:00:20|1026.5|1024.8|1026.8|1024.8|1026.8|1024.8|1026.5|1024.8|0
1649325630000|2022-04-07 10:00:30|1027.5|1025.3|1027|1025.3|1027.5|1025.3|1027|1025.3|0
1649325640000|2022-04-07 10:00:40|1027.3|1025|1027|1025.5|1027.3|1025.5|1027|1025|0
1649325650000|2022-04-07 10:00:50|1026.8|1025.3|1027|1025.5|1027|1025.5|1026.8|1025.3|0
1649325660000|2022-04-07 10:01:00|1027.3||1027||1027.3||1027||0
1649325670000|2022-04-07 10:01:10|1027.3|1025|1027|1025.3|1027.8|1025.3|1026.3|1024.5|1
1649325680000|2022-04-07 10:01:20|1026.8|1024.8|1027|1025|1027|1025|1026.8|1024.8|0
1649325690000|2022-04-07 10:01:30||1025.3||1025.3||1025.3||1025.3|0
1649325700000|2022-04-07 10:01:40|1027.5|1025.8|1027.3|1025|1027.8|1025.8|1027|1024.8|2
1649325710000|2022-04-07 10:01:50|1027.5|1025.3|1028.3|1026.3|1028.5|1026.5|1027.5|1025.3|2
1649325720000|2022-04-07 10:02:00|1028.5|1026.5|1028.5|1026.3|1028.5|1026.5|1028.3|1026.3|0
1649325730000|2022-04-07 10:02:10|1028.8|1027|1028.5|1026.5|1028.8|1027|1028.5|1026.5|1
1649325740000|2022-04-07 10:02:20|1028.8|1026.8|1028.5|1026|1029|1026.8|1028.5|1026|0
1649325750000|2022-04-07 10:02:30|1028.8|1026.8|1028.8|1026.8|1028.8|1026.8|1028.8|1026.5|11
1649325760000|2022-04-07 10:02:40|1028.5|1026.5|1029|1027.3|1029.5|1027.3|1028|1026.3|12
1649325770000|2022-04-07 10:02:50||1027||1027||1027.3||1027|0
1649325780000|2022-04-07 10:03:00||1026.8||1026.8||1026.8||1026.8|0
1649325790000|2022-04-07 10:03:10|1029.3|1027|1029.3|1027.3|1029.3|1027.3|1029.3|1027|0
1649325800000|2022-04-07 10:03:20|1029|1027.5|1029.5|1027.5|1029.5|1027.5|1029|1027.5|1
1649325810000|2022-04-07 10:03:30|1029.8||1029.8||1029.8||1029.5||0
1649325820000|2022-04-07 10:03:40|1030.5|1028.3|1030|1028|1030.5|1028.5|1030|1028|0
1649325830000|2022-04-07 10:03:50|1029.8|1027.5|1029.3|1027.5|1029.8|1027.5|1029.3|1027.5|0
1649325840000|2022-04-07 10:04:00|1029.5|1027.3|1029.5|1027.3|1029.5|1027.5|1029.5|1027.3|0
1649325850000|2022-04-07 10:04:10|1029.3|1027.5|1029.5|1027.5|1029.8|1027.5|1029.3|1027.5|0
1649325860000|2022-04-07 10:04:20|1029.3|1027|1029|1027|1029.5|1027|1029|1027|0
1649325890000|2022-04-07 10:04:50||1026.8||1027||1027||1026.8|0
1649325900000|2022-04-07 10:05:00|1028.5|1026|1028.5|1026.3|1028.5|1026.5|1028.5|1026|2
1649325910000|2022-04-07 10:05:10|1028.3|1026.5|1028.3|1026|1028.3|1026.5|1028.3|1026|0
1649325920000|2022-04-07 10:05:20|1028.5|1026.5|1029.3|1027|1029.8|1027.5|1028.5|1026.3|0
1649325930000|2022-04-07 10:05:30|1029.5|1027.3|1030|1027.5|1030|1027.8|1029.5|1027.3|0
1649325940000|2022-04-07 10:05:40|1029.8|1027.8|1030|1027.5|1030|1027.8|1029.8|1027.5|0
1649325950000|2022-04-07 10:05:50|1029.8||1030||1030||1029.8||0
1649325970000|2022-04-07 10:06:10|1029.8|1027.3|1030|1027.8|1030|1027.8|1029.8|1027.3|1
1649325980000|2022-04-07 10:06:20|1029.8||1029.8||1030||1029.8||0
1649325990000|2022-04-07 10:06:30|1029.5||1029.8||1029.8||1029.5||0
1649326000000|2022-04-07 10:06:40|1029.5|1027.5|1029.3|1027.3|1029.5|1027.5|1029.3|1027.3|0
1649326010000|2022-04-07 10:06:50|1029.5|1027.5|1029.5|1027.8|1029.5|1027.8|1029.3|1027.3|0
1649326020000|2022-04-07 10:07:00|1030||1030||1030||1030||2
1649326030000|2022-04-07 10:07:10||1028||1028||1028||1028|0
1649326040000|2022-04-07 10:07:20|||||||||5
1649326050000|2022-04-07 10:07:30|1029.8|1027.8|1029.8|1027.8|1030|1027.8|1029.8|1027.5|0
1649326060000|2022-04-07 10:07:40|1029.5|1027.5|1029.5|1027|1029.5|1027.5|1028.8|1026.5|4
1649326070000|2022-04-07 10:07:50||1027.3||1026.8||1027.3||1026.8|0
1649326080000|2022-04-07 10:08:00|1029.3|1027|1029.3|1027|1029.3|1027.3|1029.3|1026.8|1
1649326090000|2022-04-07 10:08:10|1029.5|1027.3|1030|1027.5|1030|1027.5|1029.5|1027|0
1649326100000|2022-04-07 10:08:20|1030.3||1030.3||1030.3||1030.3||4
1649326120000|2022-04-07 10:08:40|1030|1027.3|1029.8|1027.3|1030|1027.3|1029.8|1027.3|0
1649326130000|2022-04-07 10:08:50|1030|1027.5|1029.3|1027|1030|1027.8|1029.3|1027|3
1649326140000|2022-04-07 10:09:00|1029.5|1027.3|1029.5|1027.5|1029.5|1027.5|1029.5|1027.3|0
1649326150000|2022-04-07 10:09:10||1027.3||1027.3||1027.3||1027.3|0
1649326160000|2022-04-07 10:09:20||1027.5||1027.5||1027.5||1027.5|0
1649326170000|2022-04-07 10:09:30||1027.3||1027.5||1027.5||1027.3|0
1649326180000|2022-04-07 10:09:40||1027.3||1027.3||1027.5||1027|0
1649326190000|2022-04-07 10:09:50|1029.3|1027|1029.3|1027|1029.3|1027.3|1029.3|1027|0
1649326200000|2022-04-07 10:10:00|1029.5|1026.8|1030.3|1027.8|1030.3|1027.8|1029.5|1026.8|0
1649326210000|2022-04-07 10:10:10|1030.8|1028.5|1030.3|1028|1030.8|1028.5|1030.3|1028|0
1649326220000|2022-04-07 10:10:20|1030.5|1028.3|1030|1027.8|1030.5|1028.3|1030|1027.5|0
1649326230000|2022-04-07 10:10:30|1029.5|1028|1029.5|1027.8|1029.5|1028|1029.5|1027.8|0
1649326240000|2022-04-07 10:10:40|1029.3|1027.5|1029.3|1027.5|1029.5|1027.5|1029.3|1027.5|0
1649326250000|2022-04-07 10:10:50||1027.3||1027.5||1027.5||1027.3|0
1649326260000|2022-04-07 10:11:00|1029.8|1027.3|1029.8|1028.3|1029.8|1028.3|1029.3|1026.8|3
1649326270000|2022-04-07 10:11:10|1030|1027.5|1030|1027.8|1030|1027.8|1029.8|1027.5|5
1649326280000|2022-04-07 10:11:20|1029.5|1027.3|1029|1026.8|1029.5|1027.3|1029|1026.8|0
1649326290000|2022-04-07 10:11:30|1029.3|1026.5|1028.5|1026.5|1029.3|1026.5|1028.5|1026.5|1
1649326300000|2022-04-07 10:11:40||1026.3||1026.5||1026.5||1026.3|0
1649326320000|2022-04-07 10:12:00|1029.5|1026.8|1029.3|1027|1029.8|1027.5|1029.3|1026.8|9
1649326330000|2022-04-07 10:12:10|1029|1026.8|1029|1027|1029|1027|1029|1026.8|2
1649326340000|2022-04-07 10:12:20||1026.8||1027||1027||1026.8|0
1649326350000|2022-04-07 10:12:30|1028.8||1028.8||1028.8||1028.8||0
1649326360000|2022-04-07 10:12:40||1026.5||1026.3||1026.8||1026.3|0
1649326370000|2022-04-07 10:12:50|1028.5|1026.5|1028.5|1026|1028.5|1026.5|1028.5|1026|0
1649326380000|2022-04-07 10:13:00|1028.3|1026.3|1028.5|1026.5|1028.5|1026.5|1028.3|1026|0
1649326390000|2022-04-07 10:13:10|1028.3|1026.3|1028.3|1026.5|1028.3|1026.5|1028.3|1026.3|0
1649326400000|2022-04-07 10:13:20||1026.3||1026.3||1026.3||1026.3|0
1649326420000|2022-04-07 10:13:40|1027.5|1026.5|1027.5|1025.8|1027.8|1026.5|1027.5|1025.8|0
1649326430000|2022-04-07 10:13:50||1025.5||1025.8||1025.8||1025.5|0
1649326440000|2022-04-07 10:14:00|1027.3|1025.5|1027.8|1025.5|1027.8|1025.5|1027|1025|13
1649326450000|2022-04-07 10:14:10|1028.3|1025.8|1028|1025.8|1028.3|1025.8|1028|1025.8|0
1649326460000|2022-04-07 10:14:20|1028.3|1025.3|1027.8|1025.3|1028.3|1025.3|1027.8|1025.3|0
1649326470000|2022-04-07 10:14:30|1028|1025.5|1027.8|1025.5|1028|1025.5|1027.8|1025.5|0
1649326480000|2022-04-07 10:14:40|1027.5|1025.3|1027.5|1025.3|1027.5|1025.3|1027.5|1025.3|0
1649326500000|2022-04-07 10:15:00|1027.8|1025.5|1028|1025.8|1028.3|1025.8|1027.5|1025.5|5
1649326510000|2022-04-07 10:15:10|1027.8|1025.5|1027|1025|1027.8|1025.5|1027|1025|0
1649326520000|2022-04-07 10:15:20|1027.3|1025.3|1026|1024.3|1027.3|1025.3|1026|1024.3|1
1649326530000|2022-04-07 10:15:30|1025.8|1024|1025.8|1024|1025.8|1024.3|1025.5|1024|0
1649326540000|2022-04-07 10:15:40|1025.5|1023.5|1025.5|1023.3|1025.8|1023.8|1025|1022.8|2
1649326550000|2022-04-07 10:15:50||1023.5||1023||1023.5||1023|0
1649326560000|2022-04-07 10:16:00|1025.3||1025.3||1025.3||1025.3||0
1649326570000|2022-04-07 10:16:10|1025.5|1023.3|1025.5|1023|1025.5|1023.3|1025.5|1023|3
1649326580000|2022-04-07 10:16:20|1025.8|1023.3|1025.8|1023.5|1025.8|1023.5|1025.8|1023.3|0
1649326590000|2022-04-07 10:16:30|1026|1023.8|1026|1023.8|1026.3|1023.8|1025.8|1023.5|0
1649326610000|2022-04-07 10:16:50|1025.8|1023.5|1025.8|1023.5|1025.8|1023.5|1025.8|1023.5|0
1649326620000|2022-04-07 10:17:00|1025.5|1023.3|1026|1023.8|1026|1024|1025.5|1023.3|0
1649326630000|2022-04-07 10:17:10|1026.3|1024|1026.3|1023.8|1026.3|1024|1026.3|1023.8|0
1649326640000|2022-04-07 10:17:20|1025.8|1024|1026|1023.8|1026.3|1024|1025.8|1023.5|0
1649326650000|2022-04-07 10:17:30|1025.8|1023.5|1025.5|1023|1025.8|1023.5|1025.5|1023|0
1649326660000|2022-04-07 10:17:40|1025.3|1023.3|1025.3|1023|1025.3|1023.3|1025|1022.5|0
1649326670000|2022-04-07 10:17:50|1025.5|1023.3|1025.5|1023.3|1025.5|1023.3|1025.5|1023.3|0
1649326680000|2022-04-07 10:18:00||1023||1023||1023||1023|1
1649326690000|2022-04-07 10:18:10||1023.3||1023.3||1023.3||1023.3|0
1649326710000|2022-04-07 10:18:30|1025.3||1025.5||1025.5||1025.3||0
1649326730000|2022-04-07 10:18:50|1025.3|1023|1025|1022.5|1025.3|1023|1024.8|1022.5|0
1649326740000|2022-04-07 10:19:00|1024.8|1022.8|1024.5|1022.5|1024.8|1022.8|1024.5|1022.5|0
1649326750000|2022-04-07 10:19:10|1024.8|1022.8|1024.5|1022.8|1024.8|1022.8|1024.5|1022.8|0
1649326760000|2022-04-07 10:19:20|1025||1024.8||1025||1024.8||1
1649326770000|2022-04-07 10:19:30|1025|1023|1025.3|1023|1025.3|1023|1025|1023|0
1649326780000|2022-04-07 10:19:40||1022.8||1023.3||1023.3||1022.8|0
1649326790000|2022-04-07 10:19:50||1023.5||1023.5||1023.5||1023.5|0
1649326800000|2022-04-07 10:20:00|1026.3|1024.3|1026.3|1024|1026.3|1024.5|1026.3|1024|1
1649326810000|2022-04-07 10:20:10|1026.8|1024.3|1027|1024.5|1027|1024.5|1026.8|1024.3|5
1649326820000|2022-04-07 10:20:20|1027.3|1024.8|1027.5|1025.8|1027.5|1025.8|1027.3|1024.8|0
1649326830000|2022-04-07 10:20:30|1027.8|1025.5|1027.8|1025.5|1027.8|1025.8|1027.3|1025.3|0
1649326840000|2022-04-07 10:20:40|1027.5|1025|1026|1023.8|1027.5|1025|1026|1023.8|0
1649326850000|2022-04-07 10:20:50|1026.8|1024|1026.5|1024.5|1026.8|1025|1026.3|1024|5
1649326860000|2022-04-07 10:21:00|1026.8|1025|1026.5|1024.5|1026.8|1025|1026.5|1024.5|1
1649326870000|2022-04-07 10:21:10|1027|1024.8|1027|1025|1027|1025|1027|1024.8|0
1649326890000|2022-04-07 10:21:30|1027.3||1027||1027.3||1027||0
1649326900000|2022-04-07 10:21:40|1027.3||1027||1027.3||1027||0
1649326920000|2022-04-07 10:22:00|1027.3||1027||1027.3||1027||2
1649326930000|2022-04-07 10:22:10|1027.3|1024.8|1027.3|1025.5|1027.3|1025.8|1027.3|1024.8|11
1649326940000|2022-04-07 10:22:20|1027.5|1025|1026.5|1024.5|1027.5|1025|1026.5|1024.5|0
1649326950000|2022-04-07 10:22:30|1026|1024.3|1026.5|1024.3|1026.5|1024.5|1026|1023.5|1
1649326960000|2022-04-07 10:22:40|1026.3|1024|1026|1023.8|1026.3|1024|1026|1023.8|0
1649326970000|2022-04-07 10:22:50|1026.8|1024|1027|1025|1027|1025|1026.8|1024|2
1649326980000|2022-04-07 10:23:00|1027.3|1024.8|1027.3|1025|1027.3|1025.3|1027.3|1024.8|0
1649326990000|2022-04-07 10:23:10|1028.3|1025.3|1028.3|1026.5|1028.3|1026.5|1028|1025.3|0
1649327000000|2022-04-07 10:23:20|1028.5|1026.3|1029|1027|1029|1027|1028.5|1026.3|0
1649327010000|2022-04-07 10:23:30|1028.8|1026.5|1029|1026.8|1029|1027|1028.8|1026.5|1
1649327020000|2022-04-07 10:23:40||1027||1026.8||1027||1026.8|0
1649327030000|2022-04-07 10:23:50|1028.8|1026|1029|1027.3|1029|1027.3|1028|1026|2
1649327040000|2022-04-07 10:24:00|1029.3|1027.5|1029.5|1027.8|1029.8|1028|1029|1027.3|1
1649327050000|2022-04-07 10:24:10|1029.8|1028|1029.8|1028|1029.8|1028|1029.8|1027.8|0
1649327060000|2022-04-07 10:24:20|1029.5|1027.8|1030.3|1028.3|1030.3|1028.5|1029.5|1027.8|0
1649327070000|2022-04-07 10:24:30|1030||1030.3||1030.3||1030||0
1649327080000|2022-04-07 10:24:40|1029.8|1027.8|1029.5|1027.8|1029.8|1028|1029.5|1027.8|0
1649327090000|2022-04-07 10:24:50|1029.8|1028.3|1030|1028|1030|1028.5|1029.8|1027.8|0
1649327100000|2022-04-07 10:25:00|1029.8||1030||1030||1029.8||0
1649327110000|2022-04-07 10:25:10|1029.8|1028.3|1030|1028.3|1030.3|1028.5|1029.8|1028|3
1649327120000|2022-04-07 10:25:20|1029.8|1028.5|1030|1028|1030|1028.5|1029.8|1028|0
1649327130000|2022-04-07 10:25:30||1028.3||1028.3||1028.3||1028.3|2
1649327140000|2022-04-07 10:25:40|1029.5|1028|1029.5|1027.8|1029.8|1028|1029.5|1027.8|0
1649327150000|2022-04-07 10:25:50||1028||1027.8||1028||1027.8|0
1649327160000|2022-04-07 10:26:00|1029|1027.3|1028.8|1027|1029.3|1027.3|1028.5|1026.5|1
1649327170000|2022-04-07 10:26:10|1029||1029||1029||1029||0
1649327180000|2022-04-07 10:26:20|1028.8|1027.3|1028.8|1027|1028.8|1027.3|1028.8|1027|0
1649327200000|2022-04-07 10:26:40|1028.5|1026.5|1028.8|1027|1028.8|1027|1028.5|1026.5|5
1649327210000|2022-04-07 10:26:50|1029|1027.3|1029|1027|1029.3|1027.3|1029|1027|0
1649327220000|2022-04-07 10:27:00|1028.5|1027.3|1028.5|1026.8|1028.5|1027.3|1028.5|1026.8|0
1649327230000|2022-04-07 10:27:10|1028.3|1026.5|1028.5|1026.8|1028.5|1026.8|1028.3|1026.5|2
1649327240000|2022-04-07 10:27:20|1028.8|1027|1029|1027|1029|1027|1028.8|1027|0
1649327250000|2022-04-07 10:27:30||1027.3||1027||1027.3||1027|0
1649327260000|2022-04-07 10:27:40|1028.8|1026.8|1028.5|1026.5|1028.8|1027|1028.3|1026.5|0
1649327270000|2022-04-07 10:27:50|1028.3|1026|1028|1026.3|1028.3|1026.5|1028|1026|0
1649327280000|2022-04-07 10:28:00|1028.3|1026|1028.3|1026.3|1028.3|1026.3|1028.3|1026|1
1649327300000|2022-04-07 10:28:20||1026.5||1026.3||1026.5||1026.3|0
1649327310000|2022-04-07 10:28:30||1026.5||1026.5||1026.5||1026.3|1
1649327320000|2022-04-07 10:28:40|1029.3|1027|1028.5|1026.5|1029.3|1027|1028.5|1026.5|0
1649327330000|2022-04-07 10:28:50||1026.3||1026.3||1026.3||1026.3|0
1649327340000|2022-04-07 10:29:00|1028|1026.5|1029|1027|1029.3|1027|1028|1026|0
1649327350000|2022-04-07 10:29:10|1029.3|1026.5|1028.8|1026.8|1029.3|1026.8|1028.8|1026.5|0
1649327360000|2022-04-07 10:29:20|1028.5|1026.5|1028.5|1026.3|1028.8|1026.8|1028.5|1026.3|0
1649327370000|2022-04-07 10:29:30|1028.8|1026.5|1028.5|1026.3|1028.8|1026.5|1028.3|1026.3|0
1649327380000|2022-04-07 10:29:40|1028.3|1026|1028|1025.8|1028.3|1026|1028|1025.8|0
1649327390000|2022-04-07 10:29:50|1028.3|1026|1028.3|1026|1028.3|1026|1028.3|1026|0
1649327400000|2022-04-07 10:30:00|1028.5|1026.3|1028|1026.3|1028.5|1026.8|1028|1026|0
1649327410000|2022-04-07 10:30:10|1028.3|1026|1028|1026|1028.3|1026|1028|1025.8|0
1649327420000|2022-04-07 10:30:20||1026.3||1026.3||1026.3||1026.3|0
1649327430000|2022-04-07 10:30:30|1028.8|1026.5|1028.3|1026.3|1028.8|1026.5|1028.3|1026.3|0
1649327440000|2022-04-07 10:30:40|1028.8|1026.8|1029|1027|1029.3|1027|1028.8|1026.8|0
1649327450000|2022-04-07 10:30:50|1029.3||1029.3||1029.3||1029.3||0
1649327460000|2022-04-07 10:31:00|1029.5||1029.5||1029.5||1029.5||0
1649327470000|2022-04-07 10:31:10|1029.3||1029.3||1029.3||1029.3||0
1649327480000|2022-04-07 10:31:20|1029.5|1027.5|1029.3|1027.5|1029.5|1027.5|1029.3|1027.5|0
1649327490000|2022-04-07 10:31:30|1029.5|1028|1029.8|1028.3|1030|1028.3|1029.5|1028|12
1649327500000|2022-04-07 10:31:40|1030|1027.8|1029.5|1027.8|1030|1028|1029.5|1027.8|1
1649327510000|2022-04-07 10:31:50|1029.3|1027.5|1029.5|1027.5|1029.5|1027.8|1029.3|1027.5|1
1649327520000|2022-04-07 10:32:00||1027.8||1027.8||1027.8||1027.8|0
1649327530000|2022-04-07 10:32:10|1030|1027.5|1030|1028.3|1030|1028.3|1030|1027.5|0
1649327540000|2022-04-07 10:32:20|1029.8|1028|1030|1028|1030.3|1028.3|1029.8|1028|3
1649327550000|2022-04-07 10:32:30|1030.3|1028.5|1031.3|1029|1031.3|1029|1030.3|1028.5|10
1649327560000|2022-04-07 10:32:40||1029.3||1029.3||1029.3||1029.3|10
1649327570000|2022-04-07 10:32:50||1029.5||1029.8||1029.8||1029.3|13
1649327580000|2022-04-07 10:33:00|1032|1029.5|1032|1030|1032|1030.3|1032|1029.5|3
1649327590000|2022-04-07 10:33:10|1032.5|1030.3|1031.3|1029.5|1032.5|1030.5|1031.3|1029.5|0
1649327600000|2022-04-07 10:33:20||1029.8||1029||1029.8||1029|12
1649327610000|2022-04-07 10:33:30|1030.8|1028.8|1031.3|1029|1031.3|1029.3|1030.8|1028.8|0
1649327620000|2022-04-07 10:33:40|1030.8|1029.3|1031.5|1029.3|1031.5|1029.3|1030.8|1029.3|0
1649327630000|2022-04-07 10:33:50|1031.8|1029.5|1031.8|1030|1031.8|1030.3|1031.8|1029.5|10
1649327640000|2022-04-07 10:34:00|1032|1030.3|1032|1030.3|1032.5|1031|1032|1030.3|1
1649327650000|2022-04-07 10:34:10|1031.5|1029.8|1031.5|1029.8|1031.8|1029.8|1031.5|1029.8|0
1649327660000|2022-04-07 10:34:20|1031.8|1030|1031.5|1029.8|1031.8|1030|1031.3|1029.8|1
1649327680000|2022-04-07 10:34:40||1030||1030||1030||1030|0
1649327690000|2022-04-07 10:34:50||1030.3||1030||1030.3||1030|9
1649327700000|2022-04-07 10:35:00|1032.3|1029.8|1032.3|1030|1032.3|1030.5|1032.3|1029.8|2
1649327710000|2022-04-07 10:35:10|1032.5|1030.3|1033.5|1031.3|1034|1032|1032.5|1030.3|0
1649327720000|2022-04-07 10:35:20|1033.3|1030.8|1033.3|1031.3|1033.5|1031.5|1032.8|1030.5|0
1649327740000|2022-04-07 10:35:40|1033.5|1031.8|1032|1030|1033.5|1031.8|1032|1029.8|0
1649327750000|2022-04-07 10:35:50|1032.5|1030.3|1032.3|1030|1032.5|1030.3|1032.3|1030|0
1649327760000|2022-04-07 10:36:00|1032.5|1030.3|1032|1029.8|1032.5|1030.3|1031.8|1029.8|0
1649327770000|2022-04-07 10:36:10|1031.8||1031.5||1031.8||1031.5||1
1649327780000|2022-04-07 10:36:20|1031.3|1029.5|1031.3|1029.5|1031.3|1029.5|1031.3|1029.5|1
1649327790000|2022-04-07 10:36:30|1031.5||1031.8||1031.8||1031.5||8
1649327800000|2022-04-07 10:36:40|1031.5||1031.5||1031.5||1031.5||0
1649327810000|2022-04-07 10:36:50|1031.3|1029.8|1031.3|1029.5|1031.3|1029.8|1031.3|1029.5|0
1649327820000|2022-04-07 10:37:00|1031|1028.8|1030.5|1028.3|1031|1028.8|1030.5|1028.3|5
1649327830000|2022-04-07 10:37:10||1028.5||1028.5||1028.5||1028.3|0
1649327840000|2022-04-07 10:37:20|1031|1028.8|1031|1028.5|1031.3|1028.8|1030.8|1028.5|0
1649327850000|2022-04-07 10:37:30|1030.3|1028.8|1030.8|1028.5|1030.8|1028.8|1030.3|1028.3|1
1649327860000|2022-04-07 10:37:40|1031|1029|1031|1028.8|1031|1029|1031|1028.8|0
1649327870000|2022-04-07 10:37:50|1031.3||1031.3||1031.3||1031.3||0
1649327880000|2022-04-07 10:38:00|1031.8|1029.5|1031.8|1029.3|1032|1029.5|1031.8|1029.3|0
1649327890000|2022-04-07 10:38:10|1032|1029.5|1032.3|1030|1032.3|1030|1031.8|1029.5|0
1649327900000|2022-04-07 10:38:20|1032.5||1032.3||1032.5||1032.3||0
1649327910000|2022-04-07 10:38:30|1032|1029.5|1032|1029.5|1032|1029.8|1032|1029.5|0
1649327920000|2022-04-07 10:38:40|1031.8|1029.8|1031.5|1029.8|1031.8|1030|1031.5|1029.3|2
1649327930000|2022-04-07 10:38:50|1031.8|1029.5|1032|1030|1032|1030|1031.5|1029.5|0
1649327940000|2022-04-07 10:39:00|1031.8|1029.5|1032|1029.8|1032|1029.8|1031.5|1029.5|0
1649327950000|2022-04-07 10:39:10|1031.8|1030|1031.8|1029.5|1031.8|1030|1031.8|1029.5|0
1649327960000|2022-04-07 10:39:20|1032|1029.8|1031.8|1029.5|1032|1030|1031.8|1029.5|0
1649327970000|2022-04-07 10:39:30|1031.5|1029.3|1032|1029.5|1032|1029.8|1031.5|1029.3|0
1649327980000|2022-04-07 10:39:40|1031.8|1029|1031.8|1029.3|1031.8|1029.3|1031.3|1029|0
1649327990000|2022-04-07 10:39:50|1032|1029.5|1032|1029.8|1032|1029.8|1031.8|1029.5|0
1649328000000|2022-04-07 10:40:00||1030||1029.8||1030||1029.8|0
1649328020000|2022-04-07 10:40:20||1030||1029.8||1030||1029.8|0
1649328040000|2022-04-07 10:40:40|1031.5|1029.5|1031.5|1029.3|1031.5|1029.5|1031.5|1029.3|0
1649328050000|2022-04-07 10:40:50|1031.3|1029|1031.3|1029.3|1031.3|1029.5|1031.3|1029|0
1649328060000|2022-04-07 10:41:00|1031.5|1029.5|1031.8|1029.8|1031.8|1029.8|1031.5|1029.5|0
1649328070000|2022-04-07 10:41:10||1030||1030||1030||1030|0
1649328080000|2022-04-07 10:41:20||1029.8||1029.8||1030||1029.8|0
1649328090000|2022-04-07 10:41:30|1032||1032||1032||1032||0
1649328100000|2022-04-07 10:41:40||1030||1030||1030||1030|0
1649328130000|2022-04-07 10:42:10|1031.8|1029.8|1032.3|1030.3|1032.5|1030.3|1031.8|1029.8|0
1649328140000|2022-04-07 10:42:20|1032|1030|1032|1029.8|1032|1030|1032|1029.8|0
1649328150000|2022-04-07 10:42:30||1030||1030||1030||1029.8|0
1649328170000|2022-04-07 10:42:50||1030.3||1030||1030.3||1029.8|0
1649328180000|2022-04-07 10:43:00|1031.3|1029.8|1031.3|1029.5|1031.3|1030|1031.3|1029.3|0
1649328190000|2022-04-07 10:43:10||1029.3||1029.3||1029.3||1029.3|0
1649328200000|2022-04-07 10:43:20|1031|1029.5|1031|1029|1031|1029.5|1031|1029|0
1649328210000|2022-04-07 10:43:30||1029.3||1029.3||1029.3||1029|0
1649328220000|2022-04-07 10:43:40||1029||1029||1029||1029|0
1649328230000|2022-04-07 10:43:50||1029.3||1029.3||1029.3||1029|0
1649328240000|2022-04-07 10:44:00|1030.5|1029|1030|1028|1030.5|1029|1030|1028|1
1649328250000|2022-04-07 10:44:10|1029.8|1027.8|1029.8|1027.8|1030|1028|1029.5|1027.8|3
1649328260000|2022-04-07 10:44:20|1029.5|1027.3|1029.3|1027.3|1029.5|1027.5|1029|1027|0
1649328270000|2022-04-07 10:44:30|1028.8|1026.8|1029|1027|1029|1027.3|1028.8|1026.8|1
1649328280000|2022-04-07 10:44:40|1029.3||1029||1029.3||1029||0
1649328290000|2022-04-07 10:44:50|1028.5|1026.5|1028.5|1026.5|1028.5|1026.8|1028.5|1026.5|0
1649328300000|2022-04-07 10:45:00|1029.5|1027|1029.8|1027.3|1029.8|1027.3|1028.8|1026.8|2
1649328310000|2022-04-07 10:45:10||1027.5||1027.5||1027.5||1027.5|0
1649328320000|2022-04-07 10:45:20|1029.5|1027|1029.5|1027|1029.5|1027.3|1029.5|1027|0
1649328330000|2022-04-07 10:45:30|1029.3|1027.3|1029.5|1027.3|1029.5|1027.3|1029.3|1027.3|0
1649328340000|2022-04-07 10:45:40|1029.3|1027|1030.3|1028.5|1030.3|1028.5|1029.3|1027|0
1649328350000|2022-04-07 10:45:50|1030.8|1028.8|1031|1029.3|1031|1029.3|1030.5|1028.8|0
1649328360000|2022-04-07 10:46:00|1030.8|1028.3|1030.5|1028.5|1030.8|1028.5|1030.3|1028.3|1
1649328370000|2022-04-07 10:46:10||1028.8||1028.5||1028.8||1028.5|0
1649328380000|2022-04-07 10:46:20|1030.8||1030.5||1030.8||1030.5||0
1649328390000|2022-04-07 10:46:30|1030.8|1028.8|1030.5|1028.5|1030.8|1028.8|1030.5|1028.3|0
1649328410000|2022-04-07 10:46:50|1030.3|1028.3|1030.5|1028.8|1030.5|1028.8|1030.3|1028.3|0
1649328420000|2022-04-07 10:47:00|1030.8||1031||1031||1030.5||0
1649328430000|2022-04-07 10:47:10|1031.3||1031.3||1031.3||1031.3||3
1649328440000|2022-04-07 10:47:20||1028.5||1028.5||1028.5||1028.5|0
1649328450000|2022-04-07 10:47:30||1028.8||1029||1029||1028.8|0
1649328460000|2022-04-07 10:47:40|1030.8|1028.8|1031|1029.3|1031|1029.3|1030.5|1028.5|11
1649328470000|2022-04-07 10:47:50|1031.3||1031||1031.3||1031||10
1649328480000|2022-04-07 10:48:00|1030.8||1031||1031||1030.8||0
1649328490000|2022-04-07 10:48:10|1030.8|1028.8|1030.8|1029|1030.8|1029|1030.8|1028.8|0
1649328500000|2022-04-07 10:48:20|1031|1029.3|1030.8|1029.3|1031|1029.3|1030.8|1029.3|10
1649328510000|2022-04-07 10:48:30|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1649328520000|2022-04-07 10:48:40|1030.8|1029.3|1031|1029.3|1031|1029.5|1030.8|1029.3|0
1649328540000|2022-04-07 10:49:00|1030.8|1029.5|1031|1029.5|1031|1029.5|1030.8|1029.5|0
1649328550000|2022-04-07 10:49:10|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1
1649328560000|2022-04-07 10:49:20|1031|1028.8|1030.8|1029.3|1031|1029.3|1030.5|1028.8|1
1649328570000|2022-04-07 10:49:30|1030.5|1029|1030|1028.3|1030.5|1029.3|1030|1028.3|0
1649328580000|2022-04-07 10:49:40|1029.8|1028|1029.5|1027.8|1030|1028|1029.5|1027.8|0
1649328590000|2022-04-07 10:49:50|1029.8|1028|1030.5|1029|1030.8|1029|1029.8|1028|0
1649328600000|2022-04-07 10:50:00|1030.8|1029.3|1031|1029.3|1031|1029.3|1030.8|1029|1
1649328610000|2022-04-07 10:50:10|1031.3|1029.5|1031.5|1029.8|1031.5|1029.8|1031.3|1029.5|0
1649328620000|2022-04-07 10:50:20|1031.3||1031.5||1031.5||1031.3||0
1649328630000|2022-04-07 10:50:30|1031.3|1030|1031.3|1029.5|1031.8|1030|1031|1029.3|1
1649328640000|2022-04-07 10:50:40|1031||1031||1031||1031||0
1649328650000|2022-04-07 10:50:50|1031.3|1029.8|1031.3|1029.8|1031.8|1030|1031.3|1029.8|0
1649328660000|2022-04-07 10:51:00|1031.5|1030|1031.5|1029.8|1031.5|1030|1031.5|1029.8|0
1649328670000|2022-04-07 10:51:10||1030||1030||1030||1030|0
1649328680000|2022-04-07 10:51:20|1031.8|1030.3|1031.8|1030|1031.8|1030.3|1031.5|1030|1
1649328690000|2022-04-07 10:51:30|1031.5||1032||1032||1031.5||0
1649328700000|2022-04-07 10:51:40|1032.3|1030.3|1032.3|1030.5|1032.3|1030.5|1032.3|1030.3|4
1649328730000|2022-04-07 10:52:10|1032.5|1030.8|1032.5|1030.8|1032.5|1031|1032.5|1030.8|2
1649328740000|2022-04-07 10:52:20|1032.3|1030.5|1032.3|1030.5|1032.3|1030.5|1032.3|1030.5|0
1649328750000|2022-04-07 10:52:30|||||||||4
1649328760000|2022-04-07 10:52:40|1032||1032||1032||1032||0
1649328770000|2022-04-07 10:52:50|1032.3||1032.3||1032.3||1032.3||0
1649328780000|2022-04-07 10:53:00|1032.5|1030.8|1033|1031.3|1033|1031.3|1032.3|1030.5|8
1649328790000|2022-04-07 10:53:10|1033.3|1031.5|1033|1031.5|1033.5|1032|1033|1031.5|0
1649328800000|2022-04-07 10:53:20|1033.3|1031.3|1032.3|1030.5|1033.3|1031.5|1032.3|1030.5|4
1649328810000|2022-04-07 10:53:30|1032|1030|1031.5|1029.8|1032|1030|1031.5|1029.8|0
1649328830000|2022-04-07 10:53:50|1031.3|1029.5|1031|1029.3|1031.3|1029.5|1031|1029.3|0
1649328840000|2022-04-07 10:54:00|1030.8|1029|1031.5|1029.5|1031.5|1029.8|1030.8|1029|3
1649328850000|2022-04-07 10:54:10|1031.3|1029.8|1031.3|1029.5|1031.5|1029.8|1031.3|1029.5|0
1649328860000|2022-04-07 10:54:20|1031.5|1029.8|1031.3|1029.3|1031.5|1029.8|1031.3|1029.3|1
1649328870000|2022-04-07 10:54:30|1030.8|1029|1030.8|1029.3|1030.8|1029.5|1030.8|1029|0
1649328890000|2022-04-07 10:54:50|1031.5|1029.5|1031|1029|1031.5|1029.5|1031|1029|5
1649328900000|2022-04-07 10:55:00|1031.3|1029.3|1031.3|1029.5|1031.3|1029.5|1031.3|1029|0
1649328910000|2022-04-07 10:55:10||1029.3||1029.5||1029.5||1029|1
1649328920000|2022-04-07 10:55:20|1031.5|1029.3|1031.5|1029.5|1031.5|1029.5|1031.3|1029.3|0
1649328930000|2022-04-07 10:55:30|1031.3|1029.3|1031.5|1029.3|1031.5|1029.3|1031.3|1029.3|0
1649328940000|2022-04-07 10:55:40|1031.3|1029.5|1031.3|1029.3|1031.3|1029.5|1031.3|1029.3|0
1649328960000|2022-04-07 10:56:00|1031.5|1029.5|1031.5|1029.8|1031.5|1029.8|1031.3|1029.3|1
1649328970000|2022-04-07 10:56:10|1031.8|1030|1031.5|1029.5|1031.8|1030|1031.3|1029.3|0
1649328980000|2022-04-07 10:56:20|1031.8|1029.8|1031.8|1029.8|1031.8|1029.8|1031.5|1029.5|0
1649328990000|2022-04-07 10:56:30|1031.5|1029.5|1031.8|1029.8|1031.8|1029.8|1031.5|1029.5|0
1649329000000|2022-04-07 10:56:40|1031.5|1029.5|1031.8|1029.5|1031.8|1029.5|1031.5|1029.5|0
1649329010000|2022-04-07 10:56:50|1031.5|1029.8|1031.8|1029.5|1031.8|1029.8|1031.5|1029.5|0
1649329020000|2022-04-07 10:57:00|1031.5|1029.8|1031.5|1029.8|1031.8|1029.8|1031.5|1029.5|0
1649329030000|2022-04-07 10:57:10|1031.8|1029.5|1031.8|1029.8|1031.8|1029.8|1031.8|1029.5|0
1649329040000|2022-04-07 10:57:20|1032|1029.5|1032|1030|1032.3|1030.3|1032|1029.5|0
1649329050000|2022-04-07 10:57:30|1032.3|1029.8|1032|1030|1032.3|1030.3|1032|1029.8|0
1649329060000|2022-04-07 10:57:40|1031.8|1029.8|1031.8|1029.8|1031.8|1029.8|1031.8|1029.8|0
1649329080000|2022-04-07 10:58:00|1031.5|1029.5|1031.5|1029.8|1031.5|1029.8|1031.5|1029.5|0
1649329090000|2022-04-07 10:58:10||1029.5||1029.5||1029.5||1029.5|0
1649329100000|2022-04-07 10:58:20|1031.3|1029|1031.3|1029.3|1031.3|1029.3|1031.3|1029|0
1649329110000|2022-04-07 10:58:30||1029.5||1029.3||1029.5||1029|0
1649329120000|2022-04-07 10:58:40||1029||1029||1029.3||1029|0
1649329150000|2022-04-07 10:59:10||1029.3||1029.5||1029.5||1029|0
1649329160000|2022-04-07 10:59:20|1032.3|1030.3|1031.8|1029.8|1032.3|1030.3|1031.8|1029.8|0
1649329170000|2022-04-07 10:59:30|1031.5|1030.3|1031.8|1030|1032.3|1030.5|1031.5|1030|0
1649329180000|2022-04-07 10:59:40|1032|1030.3|1031.8|1029.8|1032|1030.3|1031.5|1029.5|0
1649329190000|2022-04-07 10:59:50|1031.5|1029.5|1031.8|1029.8|1032.3|1030|1031.5|1029.5|0
1649329200000|2022-04-07 11:00:00|1032|1029.5|1031.8|1029.8|1032|1029.8|1031.5|1029.5|0
1649329210000|2022-04-07 11:00:10||1029.5||1029.5||1029.5||1029.5|0
1649329220000|2022-04-07 11:00:20|1032|1030.3|1032|1030|1032|1030.3|1031.5|1029.5|0
1649329230000|2022-04-07 11:00:30|1031.8|1029.8|1031.5|1029.5|1031.8|1029.8|1031.5|1029.5|0
1649329240000|2022-04-07 11:00:40|1031.8||1031.5||1031.8||1031.5||0
1649329250000|2022-04-07 11:00:50|1031.3|1029.8|1031.5|1029.8|1031.5|1029.8|1031|1029.8|0
1649329260000|2022-04-07 11:01:00|1031.3|1029.5|1031|1029.3|1031.5|1029.8|1031|1029.3|7
1649329270000|2022-04-07 11:01:10|1030.8||1030.8||1031||1030.8||1
1649329290000|2022-04-07 11:01:30|1031||1031||1031||1030.8||2
1649329300000|2022-04-07 11:01:40||1029.5||1029.5||1029.5||1029.3|0
1649329310000|2022-04-07 11:01:50||1029.3||1029.3||1029.3||1029.3|0
1649329320000|2022-04-07 11:02:00|1031.3|1029.5|1031.5|1029.5|1031.5|1029.5|1031.3|1029.5|0
1649329330000|2022-04-07 11:02:10|1031.3|1029.3|1030.5|1028.3|1031.5|1029.5|1030.3|1028|0
1649329340000|2022-04-07 11:02:20|1030.3|1028|1030.8|1028.5|1031|1028.8|1030|1027.8|0
1649329350000|2022-04-07 11:02:30|1030.5|1028.3|1031.3|1029|1031.3|1029|1030.3|1028|0
1649329360000|2022-04-07 11:02:40|1031|1028.3|1030.3|1028|1031|1028.5|1030.3|1028|0
1649329370000|2022-04-07 11:02:50||1027.8||1027.8||1027.8||1027.8|0
1649329380000|2022-04-07 11:03:00|1030|1028|1030|1028|1030|1028|1030|1028|0
1649329390000|2022-04-07 11:03:10|1029.8|1027.8|1029.8|1027.8|1029.8|1028|1029.5|1027.5|0
1649329400000|2022-04-07 11:03:20|1030|1028.5|1030.8|1029|1030.8|1029|1030|1028.5|1
1649329410000|2022-04-07 11:03:30|1031|1028.8|1031|1029|1031.3|1029|1030.8|1028.8|0
1649329420000|2022-04-07 11:03:40|1031.3||1031||1031.3||1031||0
1649329430000|2022-04-07 11:03:50|1030.8||1030.8||1030.8||1030.8||0
1649329440000|2022-04-07 11:04:00|1030.5|1028.5|1030.5|1028.5|1030.5|1028.5|1030.5|1028.5|3
1649329450000|2022-04-07 11:04:10|1030.8|1028.8|1031.5|1029.8|1031.5|1029.8|1030.5|1028.8|16
1649329460000|2022-04-07 11:04:20|1031.8|1030|1031.8|1030.3|1032|1030.3|1031.5|1029.8|1
1649329470000|2022-04-07 11:04:30|1031.5|1030|1031.5|1029.8|1031.5|1030|1031.5|1029.8|2
1649329480000|2022-04-07 11:04:40|1031.8|1030|1032.3|1030.3|1032.3|1030.5|1031.8|1030|0
1649329490000|2022-04-07 11:04:50|1032|1030|1032.5|1030.8|1032.5|1030.8|1031.8|1030|2
1649329500000|2022-04-07 11:05:00|1032.8|1031|1032.5|1030.8|1033|1031|1032.3|1030.8|1
1649329510000|2022-04-07 11:05:10|1032.8|1031|1032.8|1031|1032.8|1031|1032.8|1031|0
1649329520000|2022-04-07 11:05:20|1032.5|1030.8|1032.5|1030.8|1032.8|1031|1032.5|1030.8|0
1649329530000|2022-04-07 11:05:30|1032.8|1031|1032.8|1031|1032.8|1031|1032.8|1030.8|0
1649329540000|2022-04-07 11:05:40|1032.5|1030.8|1032.8|1031|1032.8|1031|1032.5|1030.8|0
1649329550000|2022-04-07 11:05:50|1033|1030.8|1033|1031.3|1033|1031.3|1032.5|1030.8|0
1649329560000|2022-04-07 11:06:00||1031||1031.5||1031.5||1031|0
1649329570000|2022-04-07 11:06:10|1033.3|1031.3|1033.3|1031.5|1033.3|1031.5|1033|1031.3|2
1649329580000|2022-04-07 11:06:20|1033.5|1031.8|1033|1031.3|1033.5|1031.8|1033|1031.3|0
1649329600000|2022-04-07 11:06:40|1033.3|1031.5|1033.5|1031.5|1033.5|1031.5|1033|1031.3|0
1649329610000|2022-04-07 11:06:50|1033.3|1031.3|1033|1031.3|1033.3|1031.3|1033|1031.3|0
1649329630000|2022-04-07 11:07:10|1032.8|1031.5|1032.8|1031.5|1032.8|1031.5|1032.8|1031.5|0
1649329640000|2022-04-07 11:07:20|1033||1033.3||1033.3||1033||2
1649329650000|2022-04-07 11:07:30|1033.5|1031.8|1033.5|1032|1033.5|1032|1033.5|1031.8|0
1649329660000|2022-04-07 11:07:40||1031.8||1031.8||1031.8||1031.8|0
1649329670000|2022-04-07 11:07:50|1033.3|1031.5|1032.5|1030.8|1033.3|1031.5|1032.3|1030|58
1649329680000|2022-04-07 11:08:00|1032.8|1030.5|1032.8|1030.8|1033.3|1030.8|1032.5|1030.5|20
1649329690000|2022-04-07 11:08:10|1032.5|1030.5|1031.3|1029|1032.8|1030.8|1031|1028.8|3
1649329700000|2022-04-07 11:08:20|1031|1029.3|1030.5|1028.3|1031.3|1029.3|1029.8|1027.3|0
1649329710000|2022-04-07 11:08:30|1030|1027.8|1028.3|1026|1030|1027.8|1027.8|1025.8|2
1649329720000|2022-04-07 11:08:40|1028.8|1026.3|1029.8|1027.3|1030|1027.5|1028.5|1026|0
1649329730000|2022-04-07 11:08:50|1029.5|1027|1030.8|1028.5|1031|1028.8|1029|1027|0
1649329740000|2022-04-07 11:09:00|1030.5|1028|1030.5|1028.3|1030.5|1028.3|1029.3|1026.8|3
1649329750000|2022-04-07 11:09:10|1030.3|1028|1030.8|1028.5|1030.8|1028.8|1030|1027.8|0
1649329760000|2022-04-07 11:09:20|1030.3|1028.3|1030.3|1027.8|1030.8|1028.5|1030|1027.8|0
1649329770000|2022-04-07 11:09:30|1030.5|1028|1029.5|1027|1030.5|1028|1029|1026.5|0
1649329780000|2022-04-07 11:09:40|1029.3|1027.3|1031.5|1029.5|1032.3|1030|1029.3|1027|0
1649329790000|2022-04-07 11:09:50|1031.8|1029.3|1032|1029.5|1032|1030|1030.3|1028|0
1649329800000|2022-04-07 11:10:00|1032.5|1029.8|1032.8|1030.5|1033|1031|1032.5|1029.8|0
1649329810000|2022-04-07 11:10:10|1033|1030.8|1033|1030.8|1033.3|1031|1032.8|1030.5|0
1649329820000|2022-04-07 11:10:20|1033.3|1031|1033|1030.8|1033.5|1031.3|1033|1030.8|2
1649329830000|2022-04-07 11:10:30|1033.3|1031|1033.5|1031.5|1033.5|1031.5|1033|1030.8|0
1649329840000|2022-04-07 11:10:40|1033.3|1031.3|1033.3|1030.8|1033.3|1031.3|1033|1030.8|0
1649329850000|2022-04-07 11:10:50|1033|1031|1033.3|1031|1033.3|1031|1033|1030.8|0
1649329860000|2022-04-07 11:11:00|1033|1030.8|1033.3|1031|1033.3|1031|1033|1030.8|0
1649329870000|2022-04-07 11:11:10||1031.3||1031||1031.3||1031|0
1649329880000|2022-04-07 11:11:20|1033|1031.3|1033|1030.8|1033.3|1031.3|1032.8|1030.5|0
1649329890000|2022-04-07 11:11:30|1033.3|1031|1033|1030.8|1033.3|1031.3|1033|1030.8|0
1649329900000|2022-04-07 11:11:40|1033.3|1031|1033|1031|1033.3|1031.3|1033|1031|0
1649329910000|2022-04-07 11:11:50|1033.3|1030.8|1033|1030.5|1033.3|1031|1033|1030|0
1649329920000|2022-04-07 11:12:00|1033.3|1030.8|1033|1030.8|1033.3|1031|1033|1030.5|1
1649329930000|2022-04-07 11:12:10|1033.5|1031|1033.5|1031|1033.5|1031|1033.3|1031|2
1649329940000|2022-04-07 11:12:20|1033.3|1031.3|1033.5|1031|1033.5|1031.5|1033.3|1031|0
1649329960000|2022-04-07 11:12:40||1031.5||1031.5||1031.5||1031.5|0
1649329970000|2022-04-07 11:12:50|1033.3|1031.3|1033.5|1031|1033.5|1031.5|1033.3|1031|2
1649329980000|2022-04-07 11:13:00|1033.8|1031.5|1034.5|1032.3|1034.8|1032.5|1033.5|1031.5|0
1649329990000|2022-04-07 11:13:10|1034.3|1031.8|1034|1031.8|1034.5|1032|1034|1031.5|0
1649330000000|2022-04-07 11:13:20|1034.3|1032|1034|1031.5|1034.3|1032|1033.8|1031.5|0
1649330010000|2022-04-07 11:13:30|1034.3|1031.8|1034.5|1032.3|1034.5|1032.3|1034.3|1031.8|0
1649330020000|2022-04-07 11:13:40|1034.8|1032.8|1034|1031.8|1035|1032.8|1034|1031.8|1
1649330030000|2022-04-07 11:13:50||1032||1031.8||1032||1031.8|0
1649330040000|2022-04-07 11:14:00|1033.8|1032|1034|1031.8|1034|1032|1033.8|1031.5|0
1649330050000|2022-04-07 11:14:10|1033.5|1031.3|1033.8|1031.5|1034|1032|1033.5|1031|0
1649330060000|2022-04-07 11:14:20|1034|1031.8|1033.8|1031.8|1034|1031.8|1033.8|1031.8|0
1649330070000|2022-04-07 11:14:30|1033.5|1031.5|1033.5|1031.3|1033.5|1031.5|1033.5|1031.3|0
1649330080000|2022-04-07 11:14:40|1033.3|1031.5|1033.3|1031|1033.3|1031.5|1033.3|1030.8|0
1649330090000|2022-04-07 11:14:50|1033.8|1031.3|1033.8|1031.5|1033.8|1032|1033.5|1031.3|0
1649330100000|2022-04-07 11:15:00|1034.3|1032|1034.3|1032.3|1034.3|1032.3|1034.3|1032|0
1649330110000|2022-04-07 11:15:10|1035.3|1032.8|1035.3|1033.5|1035.5|1033.5|1034.8|1032.8|0
1649330120000|2022-04-07 11:15:20|1034.8|1033|1034.8|1032.8|1034.8|1033|1034.5|1032.8|1
1649330130000|2022-04-07 11:15:30|1034.5|1033|1034.5|1032.5|1034.5|1033|1034.5|1032.5|6
1649330140000|2022-04-07 11:15:40|1034.3|1032.3|1034.3|1032.3|1034.3|1032.3|1033.8|1032|14
1649330150000|2022-04-07 11:15:50|1034.5||1034.5||1034.5||1034.3||10
1649330160000|2022-04-07 11:16:00||1032.5||1032.5||1032.5||1032.5|0
1649330170000|2022-04-07 11:16:10|1034.3||1034.3||1034.3||1034.3||0
1649330180000|2022-04-07 11:16:20|1035|1033|1035|1033|1035|1033|1035|1033|2
1649330190000|2022-04-07 11:16:30|1034.8||1034.8||1034.8||1034.8||1
1649330200000|2022-04-07 11:16:40|1035.5|1033.5|1035.5|1033.5|1035.5|1033.5|1035.5|1033.5|0
1649330210000|2022-04-07 11:16:50|1035.3||1035.3||1035.3||1035.3||0
1649330220000|2022-04-07 11:17:00|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|8
1649330230000|2022-04-07 11:17:10|1036|1033.8|1035.8|1034|1036|1034|1035.8|1033.5|14
1649330240000|2022-04-07 11:17:20|1035.5|1033.8|1035.5|1033.8|1035.5|1034|1035.5|1033.8|2
1649330250000|2022-04-07 11:17:30|1035.3|1033.3|1035|1033|1035.5|1033.8|1035|1033|2
1649330260000|2022-04-07 11:17:40|1035.3|1033.3|1035.3|1033.5|1035.3|1033.5|1035|1033.3|1
1649330270000|2022-04-07 11:17:50|1035|1033.3|1035|1033.3|1035|1033.3|1035|1033.3|0
1649330280000|2022-04-07 11:18:00|1035.3|1033.5|1035.3|1033.5|1035.5|1033.5|1035.3|1033.3|0
1649330290000|2022-04-07 11:18:10|1035|1033.3|1035.3|1033.3|1035.3|1033.5|1034.8|1032.8|0
1649330300000|2022-04-07 11:18:20|1035.5|1033.5|1035.3|1033.8|1035.8|1034.3|1035.3|1033.5|12
1649330310000|2022-04-07 11:18:30|1035.5|1033.5|1035.3|1033.5|1035.5|1033.5|1035.3|1033.5|127
1649330320000|2022-04-07 11:18:40|||||||||1
1649330330000|2022-04-07 11:18:50|1035|1033.3|1034.8|1032.8|1035|1033.3|1034.8|1032.5|0
1649330340000|2022-04-07 11:19:00|1034.5|1033|1034.8|1032.8|1035|1033|1034.5|1032.8|0
1649330350000|2022-04-07 11:19:10||1033||1033||1033||1033|0
1649330360000|2022-04-07 11:19:20|1035|1033.3|1034.8|1033|1035.3|1033.5|1034.8|1033|0
1649330370000|2022-04-07 11:19:30|1034.5|1032.8|1035|1033.3|1035|1033.3|1034.5|1032.8|0
1649330380000|2022-04-07 11:19:40|1034.8|1033|1035|1033|1035|1033.3|1034.5|1033|0
1649330390000|2022-04-07 11:19:50|1034.8|1033.3|1034.8|1033|1034.8|1033.3|1034.5|1033|0
1649330400000|2022-04-07 11:20:00|1035|1033.3|1034.5|1033|1035|1033.5|1034.5|1033|0
1649330410000|2022-04-07 11:20:10|1034.8|1033.3|1035|1033.3|1035|1033.3|1034.5|1033.3|2
1649330420000|2022-04-07 11:20:20|1035.3|1033.5|1036|1033.8|1036|1033.8|1035|1033.3|10
1649330430000|2022-04-07 11:20:30|1035.8|1033.5|1036|1033.8|1036|1033.8|1035.8|1033.5|1
1649330440000|2022-04-07 11:20:40|1035.8|1034|1036.3|1034|1036.5|1034.3|1035.8|1034|0
1649330450000|2022-04-07 11:20:50|1036|1034.3|1035.8|1034|1036|1034.3|1035.8|1033.8|11
1649330460000|2022-04-07 11:21:00|1036.5|1034.8|1036.5|1034.8|1036.8|1035|1036.3|1034.5|1
1649330470000|2022-04-07 11:21:10|1036.8|1035|1036.5|1034.5|1036.8|1035|1036.3|1034.3|0
1649330480000|2022-04-07 11:21:20|1036.3|1034|1036.3|1034.3|1036.5|1034.3|1036.3|1034|0
1649330490000|2022-04-07 11:21:30|1036.5|1034.5|1037|1035|1037|1035|1036.5|1034.3|7
1649330500000|2022-04-07 11:21:40|1037.5|1035.3|1037.5|1035.8|1038|1036.3|1037.3|1035.3|0
1649330510000|2022-04-07 11:21:50|1037.8|1036|1038|1036.3|1038|1036.5|1037.8|1036|6
1649330520000|2022-04-07 11:22:00|1037.8|1036|1038|1036.3|1038|1036.3|1037.5|1035.8|0
1649330540000|2022-04-07 11:22:20|1037.8||1037.8||1038||1037.8||1
1649330560000|2022-04-07 11:22:40|1038|1036.5|1037.8|1036|1038|1036.5|1037.8|1036|9
1649330570000|2022-04-07 11:22:50|1038||1037.8||1038||1037.8||0
1649330580000|2022-04-07 11:23:00|1037.5|1035|1037.3|1035.8|1037.5|1035.8|1036.8|1035|3
1649330590000|2022-04-07 11:23:10|1037.5|1035.5|1037.3|1035.5|1037.8|1035.5|1037.3|1035.5|3
1649330600000|2022-04-07 11:23:20|1037|1035.3|1037|1035|1037|1035.3|1037|1035|0
1649330610000|2022-04-07 11:23:30|1036.8||1036.8||1036.8||1036.8||0
1649330620000|2022-04-07 11:23:40|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|0
1649330640000|2022-04-07 11:24:00|1037|1035|1037|1035|1037.3|1035.3|1037|1035|5
1649330650000|2022-04-07 11:24:10|1036.8|1034.8|1036.5|1034.5|1036.8|1034.8|1036.5|1034.5|0
1649330660000|2022-04-07 11:24:20|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|0
1649330670000|2022-04-07 11:24:30|1037|1035|1038|1036|1038|1036.8|1037|1035|4
1649330680000|2022-04-07 11:24:40|1037.8|1036.3|1038|1035.8|1038|1036.5|1037.8|1035.8|0
1649330690000|2022-04-07 11:24:50|1037.8|1036|1037.8|1035.5|1038|1036|1037.5|1035.3|0
1649330700000|2022-04-07 11:25:00|1038|1035.8|1038|1035.8|1038|1036|1037.8|1035.8|4
1649330710000|2022-04-07 11:25:10||1036||1036.3||1036.5||1036|0
1649330720000|2022-04-07 11:25:20||1036||1036.3||1036.3||1036|0
1649330730000|2022-04-07 11:25:30||1036.5||1036.3||1036.5||1036|0
1649330740000|2022-04-07 11:25:40|1037.8|1036.5|1038|1036|1038|1036.5|1037.8|1035.5|17
1649330750000|2022-04-07 11:25:50||1035.8||1036.5||1036.5||1035.8|1
1649330760000|2022-04-07 11:26:00||1036.3||1036.5||1036.5||1036.3|1
1649330770000|2022-04-07 11:26:10|1037.8|1036.3|1037.8|1035.8|1038|1036.5|1037.8|1035.8|1
1649330780000|2022-04-07 11:26:20||1036||1036||1036||1035.8|0
1649330790000|2022-04-07 11:26:30|1037.5|1035.8|1037.8|1035.8|1037.8|1036|1037.3|1035.5|0
1649330800000|2022-04-07 11:26:40|1037.5|1035.5|1037.3|1035|1037.5|1035.5|1037.3|1035|0
1649330810000|2022-04-07 11:26:50|1037.5||1037.3||1037.5||1037.3||0
1649330820000|2022-04-07 11:27:00|1037.5|1035.5|1037.8|1035.8|1037.8|1035.8|1037.5|1035.5|0
1649330840000|2022-04-07 11:27:20|1038|1036.3|1038|1036.3|1038|1036.3|1038|1036.3|0
1649330850000|2022-04-07 11:27:30|1037.8|1036|1038|1036|1038|1036|1037.8|1035.5|0
1649330860000|2022-04-07 11:27:40|1037.8|1035.8|1037.8|1035.5|1037.8|1035.8|1037.5|1035.3|0
1649330870000|2022-04-07 11:27:50|1038|1035.8|1038|1036|1038|1036.3|1038|1035.8|0
1649330880000|2022-04-07 11:28:00||1035.8||1035.8||1035.8||1035.8|0
1649330890000|2022-04-07 11:28:10|1037.8|1035.5|1036.8|1034.3|1037.8|1035.5|1036.8|1034.3|0
1649330900000|2022-04-07 11:28:20|1037|1034.5|1037.5|1035|1037.5|1035|1037|1034.5|0
1649330910000|2022-04-07 11:28:30|1037.3|1034.8|1037|1034.8|1037.3|1035|1037|1034.8|0
1649330920000|2022-04-07 11:28:40|1036.8|1035|1036.8|1034.8|1036.8|1035|1036.8|1034.8|0
1649330930000|2022-04-07 11:28:50|1036.5|1034.5|1036.8|1034.5|1036.8|1034.8|1036.5|1034.3|0
1649330940000|2022-04-07 11:29:00|1036.5|1034.8|1036|1033.8|1036.8|1035|1036|1033.8|0
1649330950000|2022-04-07 11:29:10|1036.3|1034|1035.8|1033.3|1036.3|1034|1035.5|1033.3|1
1649330960000|2022-04-07 11:29:20|1035.5|1033.5|1035.5|1032.8|1036|1033.5|1035.3|1032.8|0
1649330970000|2022-04-07 11:29:30|1035.3|1033|1035.5|1033.3|1035.5|1033.3|1035|1033|0
1649330980000|2022-04-07 11:29:40|1034.3|1032.5|1034.3|1032.5|1034.3|1032.5|1034.3|1032.5|2
1649330990000|2022-04-07 11:29:50|||||||||2
1649331000000|2022-04-07 11:30:00|1035.3|1033|1035.5|1033|1035.5|1033|1035.3|1033|1
1649331010000|2022-04-07 11:30:10|1035.3||1034.8||1035.3||1034.8||2
1649331020000|2022-04-07 11:30:20|1034.5|1031.3|1035|1032.5|1035|1032.5|1033.5|1031.3|8
1649331030000|2022-04-07 11:30:30|1034.5|1032.3|1034.3|1031.8|1035|1032.5|1034.3|1031.8|0
1649331040000|2022-04-07 11:30:40|1034.5|1032|1034.5|1032.3|1034.5|1032.5|1034.5|1032|0
1649331050000|2022-04-07 11:30:50|1034.3|1032.5|1033.8|1031.8|1034.3|1032.5|1033.8|1031.8|0
1649331060000|2022-04-07 11:31:00|1033.5|1032|1033.8|1031.8|1033.8|1032|1033.5|1031.5|0
1649331070000|2022-04-07 11:31:10|1033.5|1031.5|1033|1031|1033.5|1031.8|1033|1031|1
1649331080000|2022-04-07 11:31:20|1033.3|1031.3|1032.8|1030.8|1033.3|1031.3|1032.8|1030.8|0
1649331090000|2022-04-07 11:31:30|1033|1031|1032.8|1031|1033.3|1031.3|1032.5|1030.5|0
1649331100000|2022-04-07 11:31:40|1032.5|1030.5|1032.8|1030.8|1033|1031|1032.5|1030.5|0
1649331110000|2022-04-07 11:31:50|1033|1031|1032.8|1031|1033.3|1031|1032.8|1030.8|0
1649331120000|2022-04-07 11:32:00|1032.5|1030.8|1033|1031|1033.3|1031|1032.5|1030.8|0
1649331130000|2022-04-07 11:32:10|1032.8|1030.8|1033.5|1031|1033.5|1031.3|1032.8|1030.8|0
1649331140000|2022-04-07 11:32:20|1033.3|1030.8|1034.3|1032|1034.5|1032|1033|1030.8|0
1649331150000|2022-04-07 11:32:30|1034.5|1032.3|1034.8|1032.5|1034.8|1032.5|1034.5|1032|0
1649331160000|2022-04-07 11:32:40|1035.5|1032.3|1035|1032.8|1035.5|1033|1035|1032.3|0
1649331170000|2022-04-07 11:32:50|1036.3|1033.5|1035.8|1033.5|1036.3|1033.5|1035.8|1033.5|0
1649331180000|2022-04-07 11:33:00|1036|1033.8|1036|1033.8|1036.3|1034.3|1036|1033.5|0
1649331190000|2022-04-07 11:33:10|1036.5|1033.5|1036.3|1034.3|1036.5|1034.3|1036.3|1033.5|0
1649331200000|2022-04-07 11:33:20|1036|1034|1036|1033.8|1036|1034.3|1035.8|1033.5|0
1649331220000|2022-04-07 11:33:40|1035.8||1035.8||1035.8||1035.8||0
1649331230000|2022-04-07 11:33:50|1035.3||1035.5||1035.8||1035||6
1649331240000|2022-04-07 11:34:00|1035.8|1034|1036.5|1034.5|1036.5|1034.5|1035.8|1034|0
1649331250000|2022-04-07 11:34:10|1036.3|1034.8|1036.3|1034|1036.5|1034.8|1036|1034|0
1649331260000|2022-04-07 11:34:20|1036|1033.8|1035.3|1033.8|1036|1033.8|1035.3|1033.8|0
1649331270000|2022-04-07 11:34:30|1035.5||1035.5||1035.5||1035.3||0
1649331280000|2022-04-07 11:34:40|1035.3|1033.5|1035.3|1033.3|1035.3|1033.5|1035.3|1033.3|0
1649331290000|2022-04-07 11:34:50|1035|1033|1035.3|1033.3|1035.5|1033.3|1034.8|1033|0
1649331300000|2022-04-07 11:35:00|1035.8|1033.5|1035.5|1033.3|1035.8|1033.8|1035.3|1033.3|0
1649331310000|2022-04-07 11:35:10||1033.5||1033.5||1033.5||1033.3|0
1649331320000|2022-04-07 11:35:20||1033.3||1033.3||1033.3||1033.3|0
1649331330000|2022-04-07 11:35:30|1035|1033|1035.5|1033.5|1035.5|1033.5|1035|1033|0
1649331340000|2022-04-07 11:35:40|1036|1034|1036|1034|1036.3|1034|1036|1034|1
1649331350000|2022-04-07 11:35:50|1035.5|1033.8|1035|1033.3|1035.5|1033.8|1035|1033|1
1649331360000|2022-04-07 11:36:00|1035.5|1033|1034.8|1033.3|1035.5|1033.3|1034.8|1033|0
1649331370000|2022-04-07 11:36:10|1034.5|1033|1036|1034|1036.5|1034.3|1034.5|1032.8|3
1649331380000|2022-04-07 11:36:20|1037|1034.8|1037.3|1034.8|1037.3|1035|1037|1034.8|5
1649331390000|2022-04-07 11:36:30|1036.8|1034.5|1036.3|1034|1037|1034.8|1036.3|1033.8|0
1649331400000|2022-04-07 11:36:40||1033.8||1033.8||1033.8||1033.8|0
1649331410000|2022-04-07 11:36:50||1034||1034||1034||1033.8|0
1649331420000|2022-04-07 11:37:00|1036.8|1034.3|1036.8|1034.3|1036.8|1034.5|1036.8|1034.3|0
1649331440000|2022-04-07 11:37:20|1036.5|1034.5|1036.5|1034.3|1036.5|1034.5|1036.5|1034.3|0
1649331450000|2022-04-07 11:37:30||1034.5||1034.5||1034.5||1034.3|0
1649331460000|2022-04-07 11:37:40|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|1036.3|1034.3|0
1649331470000|2022-04-07 11:37:50|1036.5|1034|1036.5|1034|1036.5|1034|1036.5|1034|3
1649331480000|2022-04-07 11:38:00|1036||1036.5||1036.5||1036||0
1649331490000|2022-04-07 11:38:10|1036.8||1036.5||1036.8||1036.5||0
1649331500000|2022-04-07 11:38:20|||||||||1
1649331510000|2022-04-07 11:38:30|1036.3||1036.5||1036.5||1036.3||0
1649331520000|2022-04-07 11:38:40|1036.8|1034.3|1037|1034.8|1037|1034.8|1036.5|1034.3|0
1649331530000|2022-04-07 11:38:50|1036.5|1034.5|1036.5|1034.5|1036.8|1034.5|1036.5|1034.5|0
1649331540000|2022-04-07 11:39:00|1035.8|1034.3|1036.5|1034|1036.5|1034.3|1035.5|1033.8|0
1649331550000|2022-04-07 11:39:10|1036.8||1036.5||1036.8||1036.5||0
1649331570000|2022-04-07 11:39:30|1036||1036.5||1036.5||1036||2
1649331580000|2022-04-07 11:39:40|1036.8||1036.5||1036.8||1036.5||0
1649331590000|2022-04-07 11:39:50|1036||1036||1036||1036||0
1649331600000|2022-04-07 11:40:00|1036.3||1036.5||1036.5||1036.3||0
1649331610000|2022-04-07 11:40:10|1036.8||1036.5||1036.8||1036.5||0
1649331620000|2022-04-07 11:40:20|1036.8|1034.5|1036.8|1034.8|1036.8|1034.8|1036.8|1034.5|0
1649331630000|2022-04-07 11:40:30|1037.3|1035|1037|1035|1037.3|1035|1037|1034.8|0
1649331650000|2022-04-07 11:40:50|1037.3||1037.3||1037.3||1037||0
1649331660000|2022-04-07 11:41:00|1038|1035.5|1039.3|1037.3|1039.5|1037.8|1038|1035.5|2
1649331670000|2022-04-07 11:41:10|1038.8|1036.5|1038.8|1036.5|1038.8|1036.8|1038.5|1036.3|0
1649331680000|2022-04-07 11:41:20|1039|1036.8|1039|1036.8|1039|1036.8|1038.8|1036.8|0
1649331690000|2022-04-07 11:41:30|1038.8|1036.5|1038.5|1036.3|1038.8|1036.5|1038.5|1036.3|0
1649331700000|2022-04-07 11:41:40||1036.5||1036.5||1036.5||1036.5|0
1649331710000|2022-04-07 11:41:50|1039|1036.8|1038.8|1036.8|1039|1037|1038.8|1036.5|0
1649331720000|2022-04-07 11:42:00|1039|1037|1039.3|1037.3|1039.5|1037.3|1039|1037|0
1649331730000|2022-04-07 11:42:10|1039.8|1037.5|1039.5|1037.8|1039.8|1038|1039.5|1037.3|0
1649331740000|2022-04-07 11:42:20|1039.3|1037.3|1039.3|1037.5|1039.5|1037.5|1039.3|1037.3|0
1649331750000|2022-04-07 11:42:30|1039.5|1037.3|1039.5|1037.5|1039.5|1037.5|1039.5|1037.3|0
1649331760000|2022-04-07 11:42:40|1039.3||1039.3||1039.3||1039.3||0
1649331770000|2022-04-07 11:42:50|1039.5||1039.5||1039.5||1039.5||0
1649331780000|2022-04-07 11:43:00|1039.3||1039.3||1039.3||1039.3||0
1649331790000|2022-04-07 11:43:10|1039|1037.3|1039.5|1037.8|1039.8|1037.8|1039|1037.3|0
1649331800000|2022-04-07 11:43:20|1039.3||1039.5||1039.5||1039.3||0
1649331810000|2022-04-07 11:43:30|1039.3|1037.5|1039|1037|1039.3|1037.5|1038.8|1037|0
1649331820000|2022-04-07 11:43:40|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.3|1036.5|0
1649331830000|2022-04-07 11:43:50|1038.3|1036.8|1038.5|1036.5|1038.8|1036.8|1038.3|1036.5|0
1649331840000|2022-04-07 11:44:00|1038.8|1037|1039|1037|1039|1037|1038.3|1037|3
1649331850000|2022-04-07 11:44:10|1038.8|1036.8|1038.8|1036.8|1038.8|1037|1038.8|1036.8|0
1649331870000|2022-04-07 11:44:30|1038.5|1036.5|1038.8|1036.5|1038.8|1036.5|1038.5|1036.5|0
1649331880000|2022-04-07 11:44:40||1036.8||1036.8||1037||1036.8|0
1649331890000|2022-04-07 11:44:50|1038.5|1037|1039.5|1037.5|1039.5|1037.5|1038.5|1037|0
1649331900000|2022-04-07 11:45:00|1039.8|1037.8|1039.5|1037.8|1039.8|1038|1039.5|1037.8|0
1649331910000|2022-04-07 11:45:10|1039.3|1037.3|1039.5|1037.5|1039.5|1037.5|1039.3|1037.3|0
1649331920000|2022-04-07 11:45:20|1039.8|1038|1039.8|1037.8|1039.8|1038|1039.5|1037.8|0
1649331930000|2022-04-07 11:45:30|1039.5|1038|1039.8|1037.8|1039.8|1038|1039.5|1037.8|0
1649331940000|2022-04-07 11:45:40|1039.5|1037.5|1038.8|1036.5|1039.5|1037.5|1038.8|1036.5|1
1649331950000|2022-04-07 11:45:50|1038.5|1036.8|1038.8|1036.8|1039.3|1037|1038.5|1036.5|0
1649331960000|2022-04-07 11:46:00|1039|1037|1039|1037|1039.3|1037|1038.8|1036.8|0
1649331970000|2022-04-07 11:46:10|1039.3||1039||1039.3||1039||0
1649331980000|2022-04-07 11:46:20|1039.3|1036.8|1039|1036.8|1039.3|1036.8|1038.8|1036.8|1
1649331990000|2022-04-07 11:46:30|1039.3|1037|1039.5|1037.5|1039.5|1037.5|1039.3|1037|0
1649332000000|2022-04-07 11:46:40|1040|1038|1040|1038|1040.3|1038|1039.8|1037.8|0
1649332010000|2022-04-07 11:46:50|1039.8|1037.5|1039.5|1037.5|1040.3|1037.5|1039.3|1037.3|0
1649332020000|2022-04-07 11:47:00|1039.3||1039.5||1039.8||1039.3||10
1649332040000|2022-04-07 11:47:20||1037.8||1037.5||1037.8||1037.5|0
1649332050000|2022-04-07 11:47:30|||||||||1
1649332060000|2022-04-07 11:47:40||1038||1038||1038||1038|0
1649332070000|2022-04-07 11:47:50|1040.3|1038.5|1040.3|1038.5|1040.3|1038.5|1039.8|1038|1
1649332080000|2022-04-07 11:48:00|1040|1038.3|1040.5|1038.5|1040.8|1038.5|1040|1038.3|0
1649332090000|2022-04-07 11:48:10|1040.8||1040.8||1040.8||1040.8||0
1649332100000|2022-04-07 11:48:20|1041.3|1039|1041.8|1040.3|1041.8|1040.3|1041|1039|28
1649332110000|2022-04-07 11:48:30|1042.5|1040.8|1042.5|1040.8|1042.5|1040.8|1042.3|1040.5|1
1649332130000|2022-04-07 11:48:50|1042.3|1041|1042.3|1040.5|1042.5|1041|1042.3|1040.5|0
1649332150000|2022-04-07 11:49:10|1042|1039.3|1041|1039.3|1042|1039.3|1041|1039.3|1
1649332160000|2022-04-07 11:49:20|1040.8|1039|1040.8|1038.8|1040.8|1039|1040.8|1038.8|0
1649332170000|2022-04-07 11:49:30|1040|1038|1040.3|1038.5|1040.3|1038.5|1040|1038|0
1649332180000|2022-04-07 11:49:40||1038.3||1038.3||1038.5||1038|0
1649332190000|2022-04-07 11:49:50|1040.5|1038|1040.8|1038.5|1040.8|1038.8|1040.5|1038|0
1649332200000|2022-04-07 11:50:00|1041|1038.8|1041.5|1039.5|1041.8|1039.8|1041|1038.8|2
1649332210000|2022-04-07 11:50:10|1041.8|1039|1041.3|1039|1041.8|1039|1041.3|1039|0
1649332220000|2022-04-07 11:50:20|1040.8|1038.5|1040.8|1038.5|1040.8|1038.5|1040.8|1038.5|0
1649332240000|2022-04-07 11:50:40|1040|1038.3|1040.8|1038.5|1040.8|1038.5|1040|1038.3|0
1649332250000|2022-04-07 11:50:50|1040.3|1038.8|1040.5|1038.5|1040.8|1038.8|1040|1038|0
1649332260000|2022-04-07 11:51:00|1040.8|1038.8|1040.8|1038.5|1040.8|1038.8|1040.8|1038.5|0
1649332270000|2022-04-07 11:51:10|1040.5|1038.8|1040.3|1038.3|1040.5|1038.8|1040|1037.8|0
1649332280000|2022-04-07 11:51:20||1038||1038||1038||1038|0
1649332290000|2022-04-07 11:51:30|1040.5|1038.3|1040.5|1038.3|1040.5|1038.3|1040.5|1038.3|2
1649332300000|2022-04-07 11:51:40|1040.3|1038.5|1040.5|1038.5|1040.5|1038.5|1040.3|1038.5|0
1649332310000|2022-04-07 11:51:50|1040.3|1038.3|1040.5|1038.5|1040.5|1038.5|1040.3|1038|30
1649332320000|2022-04-07 11:52:00|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|1040.8|1038.8|3
1649332340000|2022-04-07 11:52:20|1041|1039.3|1041.3|1039.3|1041.3|1039.3|1041|1039.3|0
1649332350000|2022-04-07 11:52:30||1039.5||1039.5||1039.5||1039.5|0
1649332360000|2022-04-07 11:52:40|1041|1039.3|1041|1039.3|1041|1039.3|1041|1039.3|0
1649332370000|2022-04-07 11:52:50|1040.8|1039|1040.5|1039|1041|1039|1040.5|1038.8|0
1649332380000|2022-04-07 11:53:00|1040.8|1039.3|1041.3|1039.3|1041.3|1039.5|1040.8|1039.3|3
1649332390000|2022-04-07 11:53:10|1041|1039.5|1041.3|1039|1041.3|1039.5|1041|1039|0
1649332400000|2022-04-07 11:53:20|1041|1039.3|1041|1039.5|1041.3|1039.5|1041|1039.3|0
1649332410000|2022-04-07 11:53:30||1039.8||1039.5||1039.8||1039.5|0
1649332420000|2022-04-07 11:53:40|1040.8|1039.3|1040.5|1038.8|1040.8|1039.3|1040.5|1038.8|2
1649332430000|2022-04-07 11:53:50|1040.8|1039|1040.8|1039|1040.8|1039|1040.5|1038.8|0
1649332440000|2022-04-07 11:54:00|1041|1039.5|1040.8|1039.5|1041|1039.5|1040.8|1039.5|4
1649332450000|2022-04-07 11:54:10|1041|1039.8|1041.5|1039.8|1041.8|1039.8|1041|1039.8|4
1649332460000|2022-04-07 11:54:20||1040||1040||1040||1040|5
1649332470000|2022-04-07 11:54:30|1041.3|1039.5|1041.5|1039.5|1041.8|1039.8|1041.3|1039.5|1
1649332480000|2022-04-07 11:54:40|1041.3|1039|1041|1039|1041.5|1039|1041|1039|0
1649332490000|2022-04-07 11:54:50|1040.8|1038.8|1041|1038.8|1041|1038.8|1040.8|1038.8|0
1649332500000|2022-04-07 11:55:00|1040.8|1038.3|1041|1039.3|1041.5|1039.5|1040.8|1038.3|0
1649332510000|2022-04-07 11:55:10|1041.5|1039.5|1041.5|1039.5|1041.8|1039.5|1041.3|1039.5|0
1649332520000|2022-04-07 11:55:20|1041.3|1039.8|1041.5|1039.5|1041.5|1039.8|1041.3|1039.3|2
1649332530000|2022-04-07 11:55:30|1041.8|1039.8|1041.8|1040|1041.8|1040|1041.5|1039.8|20
1649332540000|2022-04-07 11:55:40|1041.5|1039.8|1041.3|1039.5|1041.5|1039.8|1041.3|1039.5|0
1649332550000|2022-04-07 11:55:50|1040.8|1038.8|1040.8|1038.8|1040.8|1039|1040.5|1038.8|1
1649332560000|2022-04-07 11:56:00|1040.5|1038.5|1040.8|1038.5|1040.8|1038.8|1040.3|1038.3|0
1649332570000|2022-04-07 11:56:10||1039.3||1039.3||1039.3||1039.3|0
1649332580000|2022-04-07 11:56:20|1040.3|1038.5|1040.5|1038.5|1040.5|1038.8|1040.3|1038.5|3
1649332590000|2022-04-07 11:56:30|1040.3|1038.3|1040|1038|1040.3|1038.3|1040|1038|0
1649332600000|2022-04-07 11:56:40|1040.3|1038.3|1038.8|1036.5|1040.3|1038.3|1038.8|1036.5|10
1649332610000|2022-04-07 11:56:50|1039.3|1037|1039.5|1037.5|1039.8|1037.5|1039.3|1037|0
1649332620000|2022-04-07 11:57:00|1040|1037.8|1039.8|1037.8|1040|1037.8|1039.8|1037.8|0
1649332640000|2022-04-07 11:57:20|1040.3||1040||1040.3||1040||0
1649332650000|2022-04-07 11:57:30|1039.8|1038|1039.8|1037.8|1039.8|1038|1039.5|1037.8|0
1649332660000|2022-04-07 11:57:40|1039.5|1037.5|1039.5|1037.8|1039.8|1037.8|1039.5|1037.5|0
1649332670000|2022-04-07 11:57:50|1040.3|1038.3|1040.3|1038.3|1040.5|1038.5|1040.3|1038.3|0
1649332680000|2022-04-07 11:58:00|1040.5|1038.5|1040.5|1038.5|1040.5|1038.5|1040.5|1038.5|0
1649332690000|2022-04-07 11:58:10|1040.8|1038.8|1041|1038.8|1041|1038.8|1040.8|1038.8|1
1649332700000|2022-04-07 11:58:20|1040.8|1039|1041|1039|1041|1039|1040.3|1038.5|11
1649332710000|2022-04-07 11:58:30|1040.8||1041||1041||1040.8||16
1649332720000|2022-04-07 11:58:40|1040.8|1039.3|1040.8|1039|1041|1039.3|1040.8|1039|0
1649332730000|2022-04-07 11:58:50|1041.3|1039.5|1040.5|1039|1041.5|1039.5|1040.5|1039|3
1649332740000|2022-04-07 11:59:00|1040.8||1040.8||1040.8||1040.8||0
1649332750000|2022-04-07 11:59:10|1040.3|1038.8|1040.8|1039|1040.8|1039|1040.3|1038.5|2
1649332760000|2022-04-07 11:59:20|1040.5|1038.8|1040.5|1038.8|1040.8|1039|1040.5|1038.8|0
1649332770000|2022-04-07 11:59:30|1040.8|1039|1040|1038|1040.8|1039|1039.5|1037.8|1
1649332780000|2022-04-07 11:59:40|1039.8|1037.8|1040|1038|1040|1038|1039.5|1037.8|0
1649332790000|2022-04-07 11:59:50|1039.5|1037.5|1039.8|1038|1040.3|1038|1039.5|1037.5|0
1649332800000|2022-04-07 12:00:00|1040|1038.8|1041|1039.3|1041.3|1039.3|1040|1038.8|0
1649332810000|2022-04-07 12:00:10|1040.8|1040.3|1042.3|1040.3|1042.3|1040.5|1040.8|1040.3|10
1649332820000|2022-04-07 12:00:20|1042.5|1040.5|1043.5|1041.8|1043.5|1041.8|1042.3|1040.5|4
1649332830000|2022-04-07 12:00:30|1043.3|1042|1043.5|1042|1043.5|1042|1043.3|1042|0
1649332840000|2022-04-07 12:00:40|1044.3|1041.8|1044.3|1042.5|1044.3|1042.5|1044.3|1041.8|0
1649332850000|2022-04-07 12:00:50|1044|1042.8|1044|1042.3|1044.5|1042.8|1044|1042.3|2
1649332860000|2022-04-07 12:01:00|1044.3|1042.5|1044.5|1042.8|1044.5|1042.8|1044.3|1042.5|0
1649332870000|2022-04-07 12:01:10|1044.3|1043|1044|1042.3|1044.3|1043|1044|1042|0
1649332880000|2022-04-07 12:01:20|1044.3|1042.5|1045.3|1044|1045.3|1044|1044.3|1042.5|8
1649332890000|2022-04-07 12:01:30||1043.5||1043.3||1043.8||1043.3|5
1649332900000|2022-04-07 12:01:40|1044.8|1043|1043.8|1041.5|1044.8|1043|1043.8|1041.5|2
1649332910000|2022-04-07 12:01:50|1044.3|1041.8|1043.5|1041.3|1044.3|1042.3|1043.5|1041.3|0
1649332920000|2022-04-07 12:02:00|1043.8|1041.8|1044.3|1042|1044.3|1042.3|1043.8|1041.8|0
1649332930000|2022-04-07 12:02:10|1044|1042.3|1044.3|1042|1044.5|1042.3|1043.8|1041.8|0
1649332940000|2022-04-07 12:02:20|1043.8|1041.8|1044.3|1042|1044.3|1042|1043.8|1041.8|0
1649332950000|2022-04-07 12:02:30|1044.5|1042.3|1044.3|1042|1044.8|1042.5|1044|1042|0
1649332960000|2022-04-07 12:02:40|1044.5|1042.3|1044.5|1042|1044.5|1042.3|1044.3|1042|1
1649332970000|2022-04-07 12:02:50|1044.8|1042.3|1045|1042.8|1045|1042.8|1044.8|1042.3|0
1649332980000|2022-04-07 12:03:00|1044.8|1042.5|1045.3|1043.5|1045.3|1043.5|1044.8|1042.5|1
1649332990000|2022-04-07 12:03:10|1045|1043.3|1045|1042.8|1045|1043.3|1045|1042.8|0
1649333000000|2022-04-07 12:03:20|1044.8|1042.5|1044.5|1042.5|1045|1042.5|1044.5|1042.3|0
1649333010000|2022-04-07 12:03:30|1044.3|1042.3|1044.3|1042.3|1044.3|1042.3|1044.3|1042|0
1649333020000|2022-04-07 12:03:40|1044.5|1042.5|1044.5|1042.3|1044.5|1042.5|1044.5|1042.3|0
1649333030000|2022-04-07 12:03:50|1044.8|1042.5|1045|1042.8|1045|1042.8|1044.8|1042.5|0
1649333040000|2022-04-07 12:04:00|1045.3|1043.3|1045.3|1043.5|1045.3|1043.5|1045|1043|10
1649333050000|2022-04-07 12:04:10||1043.8||1043.3||1044||1043.3|1
1649333060000|2022-04-07 12:04:20|1045|1042.5|1044.5|1042.5|1045|1042.5|1044.3|1042.5|2
1649333070000|2022-04-07 12:04:30|1044.3|1042.3|1044.8|1042.8|1045.3|1043|1044.3|1042.3|0
1649333080000|2022-04-07 12:04:40|1045.3|1043.3|1045.3|1043.3|1045.3|1043.3|1045.3|1043|0
1649333100000|2022-04-07 12:05:00||1043.5||1043.8||1043.8||1043.3|2
1649333110000|2022-04-07 12:05:10|||||||||3
1649333130000|2022-04-07 12:05:30||1043.3||1043.3||1043.3||1043.3|0
1649333140000|2022-04-07 12:05:40||1043.5||1043.8||1043.8||1043.5|0
1649333150000|2022-04-07 12:05:50|1046|1044|1045.5|1043.5|1046|1044|1045.5|1043.5|3
1649333160000|2022-04-07 12:06:00|1045.8|1043.3|1046|1044|1046|1044|1045.8|1043.3|0
1649333170000|2022-04-07 12:06:10|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|0
1649333190000|2022-04-07 12:06:30|1045.5|1043.8|1046|1044|1046|1044|1045.5|1043.8|0
1649333200000|2022-04-07 12:06:40|1046.3|1044.5|1045.5|1043.8|1046.5|1044.5|1045.5|1043.8|10
1649333210000|2022-04-07 12:06:50|1045.3|1043.5|1044.3|1042.3|1045.3|1043.5|1044|1042.3|1
1649333220000|2022-04-07 12:07:00|1044.5||1044.5||1044.5||1044.3||0
1649333230000|2022-04-07 12:07:10|1044.3|1043.5|1045.3|1043.5|1045.3|1043.5|1044.3|1043.5|0
1649333240000|2022-04-07 12:07:20|1045.5|1044.3|1046.5|1044.5|1046.5|1044.5|1045.5|1044.3|0
1649333250000|2022-04-07 12:07:30|1046.3|1044.3|1046.3|1044.3|1046.3|1044.3|1046.3|1044.3|10
1649333260000|2022-04-07 12:07:40|1046.5|1044.5|1046.8|1045|1046.8|1045|1046.5|1044.5|0
1649333270000|2022-04-07 12:07:50||1045.3||1045||1045.3||1045|0
1649333280000|2022-04-07 12:08:00|1047|1045.3|1046.8|1045|1047.3|1045.3|1046.8|1044.8|0
1649333290000|2022-04-07 12:08:10|1047|1045.3|1047.3|1045.3|1047.3|1045.3|1047|1045|0
1649333300000|2022-04-07 12:08:20|1047.5|1045.5|1047.3|1045.5|1047.5|1045.8|1047.3|1045.5|0
1649333310000|2022-04-07 12:08:30|1047|1045.3|1047.3|1045.3|1047.3|1045.3|1047|1045.3|1
1649333320000|2022-04-07 12:08:40|1047|1045.5|1047|1045.3|1047.3|1045.5|1046.8|1045.3|1
1649333330000|2022-04-07 12:08:50|1046.5|1044.8|1046|1044.3|1046.5|1044.8|1046|1044.3|0
1649333340000|2022-04-07 12:09:00|1046.3|1044.8|1046.5|1045|1047.3|1045|1046.3|1044.8|0
1649333350000|2022-04-07 12:09:10|1047|1045.3|1047.3|1045.3|1047.3|1045.3|1047|1045.3|0
1649333360000|2022-04-07 12:09:20|1047||1047||1047||1047||0
1649333370000|2022-04-07 12:09:30|1046.8||1046.8||1047||1046.8||0
1649333380000|2022-04-07 12:09:40||1045||1045||1045||1045|0
1649333390000|2022-04-07 12:09:50|1047|1045.3|1047|1045.3|1047|1045.3|1047|1045|0
1649333400000|2022-04-07 12:10:00|1047.3|1045.5|1047.5|1045.8|1047.5|1045.8|1047.3|1045.5|0
1649333410000|2022-04-07 12:10:10|1048|1046|1047.8|1046|1048|1046.3|1047.5|1045.8|1
1649333420000|2022-04-07 12:10:20|1047.5|1046.3|1048.8|1047|1048.8|1047.3|1047.5|1046|3
1649333430000|2022-04-07 12:10:30|1049|1047.3|1049|1047|1049.3|1047.8|1048.8|1046.8|1
1649333440000|2022-04-07 12:10:40|1048.8|1046.8|1050.3|1048.5|1050.3|1048.5|1048.5|1046.8|63
1649333450000|2022-04-07 12:10:50|1050|1048.8|1050.3|1049|1050.3|1049|1049.8|1048.8|23
1649333460000|2022-04-07 12:11:00|1050.8|1050|1051.8|1050.5|1051.8|1050.5|1050.8|1050|65
1649333470000|2022-04-07 12:11:10|1052||1052||1052.3||1051.8||49
1649333480000|2022-04-07 12:11:20|1053|1051|1052.3|1050.5|1053|1051|1052.3|1050.5|15
1649333490000|2022-04-07 12:11:30|1053|1051.5|1053.5|1051.8|1053.5|1052.3|1053|1051.5|44
1649333500000|2022-04-07 12:11:40|1053.3|1051.5|1052.3|1050.5|1053.3|1051.5|1052.3|1050.5|1
1649333510000|2022-04-07 12:11:50|1051.5|1049.3|1051.3|1048.8|1051.5|1049.3|1050.8|1048.5|1
1649333520000|2022-04-07 12:12:00|1051|1048.5|1050.3|1048.3|1051.3|1049.3|1050.3|1048.3|0
1649333530000|2022-04-07 12:12:10|1050.5|1048.5|1050.5|1048.8|1051|1048.8|1050.5|1048.5|0
1649333540000|2022-04-07 12:12:20|1050.8|1048.5|1049.8|1047.8|1050.8|1048.5|1049.8|1047.8|0
1649333550000|2022-04-07 12:12:30|1049.5|1047|1049.5|1047.5|1049.5|1047.5|1049.3|1047|0
1649333560000|2022-04-07 12:12:40|1049.3|1047.3|1049.5|1047.3|1049.5|1047.3|1049|1047|1
1649333570000|2022-04-07 12:12:50|1049.8|1047.5|1049.8|1047.5|1049.8|1047.5|1049.8|1047.5|0
1649333580000|2022-04-07 12:13:00|1049.5|1046.8|1049.3|1047|1049.5|1047|1049.3|1046.8|0
1649333590000|2022-04-07 12:13:10|1049|1046.3|1048.3|1045.8|1049|1046.3|1048.3|1045.8|0
1649333600000|2022-04-07 12:13:20|1048.5|1046|1048.5|1046.3|1048.5|1046.3|1048.5|1046|0
1649333610000|2022-04-07 12:13:30|1048.3|1046.5|1049.3|1047|1049.3|1047|1048.3|1046.5|0
1649333620000|2022-04-07 12:13:40|1049.5|1047.5|1050.3|1048.5|1050.3|1048.5|1049.5|1047.5|0
1649333630000|2022-04-07 12:13:50|1050.5|1048.8|1050|1047.8|1051|1048.8|1050|1047.8|11
1649333640000|2022-04-07 12:14:00|1050.3|1048|1049|1046.5|1050.3|1048|1048.5|1045.8|0
1649333650000|2022-04-07 12:14:10|1048.5||1048.5||1049||1048.5||0
1649333660000|2022-04-07 12:14:20|1049|1047.5|1049.5|1047.5|1049.5|1047.5|1049|1047.5|1
1649333670000|2022-04-07 12:14:30|1049.8|1047.8|1049.8|1047.8|1050|1048|1049.5|1047.8|0
1649333680000|2022-04-07 12:14:40|1050|1047.5|1049.8|1047.8|1050.3|1048.3|1049.8|1047.5|2
1649333690000|2022-04-07 12:14:50||1048||1047.8||1048||1047.8|0
1649333700000|2022-04-07 12:15:00|1049.5|1048|1049.8|1048.3|1050|1048.3|1049.5|1048|0
1649333710000|2022-04-07 12:15:10|1049.5|1047.8|1049|1047.3|1049.5|1047.8|1049|1047.3|0
1649333720000|2022-04-07 12:15:20|1049.3|1047.5|1049.3|1047.5|1049.5|1047.5|1049.3|1047.5|0
1649333730000|2022-04-07 12:15:30|1049|1047.3|1049|1047.3|1049|1047.3|1048.8|1047|0
1649333740000|2022-04-07 12:15:40|1049.5|1047.5|1049.3|1047.3|1049.5|1047.5|1049.3|1047.3|2
1649333750000|2022-04-07 12:15:50|1049.5||1049.3||1049.5||1049.3||0
1649333760000|2022-04-07 12:16:00|1049|1046.8|1050.5|1048.5|1050.5|1048.5|1049|1046.8|14
1649333770000|2022-04-07 12:16:10|1051|1048.8|1051|1049.3|1051.3|1049.5|1051|1048.8|1
1649333780000|2022-04-07 12:16:20|1051.3|1049.5|1051|1049|1051.3|1049.5|1051|1049|11
1649333790000|2022-04-07 12:16:30|1050.8|1049.3|1050.8|1049|1050.8|1049.3|1050.8|1049|0
1649333800000|2022-04-07 12:16:40|1051|1049.3|1050.8|1049|1051|1049.3|1050.5|1048.8|4
1649333810000|2022-04-07 12:16:50|1050.5|1048.8|1050.3|1048.8|1050.5|1048.8|1050.3|1048.8|1
1649333820000|2022-04-07 12:17:00|1050|1048.3|1050|1048.3|1050.3|1048.3|1050|1048.3|0
1649333830000|2022-04-07 12:17:10|1049.8|1047.8|1049.5|1047.8|1049.8|1048|1049.3|1047.8|0
1649333840000|2022-04-07 12:17:20|1049.8||1049.8||1049.8||1049.5||0
1649333850000|2022-04-07 12:17:30|1049.5|1048.5|1050|1048.3|1050.3|1048.5|1049.5|1048.3|13
1649333860000|2022-04-07 12:17:40|1049.8||1049.8||1049.8||1049.8||0
1649333870000|2022-04-07 12:17:50|1049.5|1048|1049.3|1047.5|1049.5|1048|1049.3|1047.5|0
1649333880000|2022-04-07 12:18:00|1049|1048|1051.5|1049.5|1051.5|1049.8|1049|1048|20
1649333890000|2022-04-07 12:18:10|1051.3|1049.8|1050.5|1048.8|1051.8|1049.8|1050.5|1048.8|0
1649333900000|2022-04-07 12:18:20|1050.8|1049|1050.3|1048.5|1050.8|1049|1050.3|1048.5|0
1649333910000|2022-04-07 12:18:30|1050.5|1048.8|1051.3|1049.3|1051.3|1049.5|1049.8|1048.3|0
1649333920000|2022-04-07 12:18:40|1051.8|1049.5|1051.3|1049.5|1051.8|1050|1051.3|1049.3|13
1649333930000|2022-04-07 12:18:50|1051.5|1049.3|1051.3|1049.5|1051.5|1049.8|1051|1049.3|0
1649333940000|2022-04-07 12:19:00|1051|1049.8|1050.3|1048.5|1051|1049.8|1050|1048.5|0
1649333950000|2022-04-07 12:19:10|1050.8|1049|1049.8|1047.8|1050.8|1049|1049.8|1047.8|0
1649333960000|2022-04-07 12:19:20|1049.5|1047.3|1049.3|1047.3|1049.8|1047.3|1049.3|1047.3|22
1649333970000|2022-04-07 12:19:30|1049|1047.5|1048.8|1047|1049.3|1047.5|1048.8|1047|11
1649333980000|2022-04-07 12:19:40|1049|1047.3|1048.8|1047.3|1049.3|1047.5|1048.5|1046.8|20
1649333990000|2022-04-07 12:19:50|1049|1047|1048.5|1046.8|1049|1047|1048.5|1046.8|0
1649334000000|2022-04-07 12:20:00|1048.3|1046.5|1048.5|1046.8|1048.5|1046.8|1048|1046.5|0
1649334010000|2022-04-07 12:20:10|1048.8|1047.3|1049.3|1047.5|1049.5|1047.5|1048.8|1047.3|0
1649334020000|2022-04-07 12:20:20|1049|1047.3|1049|1047.3|1049|1047.3|1049|1047.3|0
1649334030000|2022-04-07 12:20:30|1048.8|1046.8|1048.8|1047|1048.8|1047|1048.3|1046.8|0
1649334040000|2022-04-07 12:20:40|1048.5|1046.8|1047.8|1046.3|1048.5|1046.8|1047.8|1046.3|0
1649334050000|2022-04-07 12:20:50|1048|1046.5|1048|1046.3|1048|1046.5|1048|1046.3|2
1649334060000|2022-04-07 12:21:00|1047.8|1046.5|1047.8|1046|1048|1046.5|1047.8|1045.8|1
1649334070000|2022-04-07 12:21:10|1047.5|1045.8|1047.8|1046|1047.8|1046|1047.5|1045.5|0
1649334080000|2022-04-07 12:21:20|1047.5|1045.8|1047.3|1045.5|1047.5|1045.8|1047.3|1045.5|0
1649334090000|2022-04-07 12:21:30|1046.3|1044.5|1046|1044.3|1046.3|1044.5|1045.8|1044|1
1649334100000|2022-04-07 12:21:40|1046.3|1044.5|1046|1044.3|1046.8|1045|1046|1044.3|0
1649334110000|2022-04-07 12:21:50|1046.3|1044.5|1046.5|1044.8|1046.8|1045|1046.3|1044.5|0
1649334120000|2022-04-07 12:22:00|1046.8|1045|1046|1044.3|1046.8|1045|1046|1044.3|0
1649334130000|2022-04-07 12:22:10|1045.8|1043.8|1046|1044.3|1046.3|1044.5|1045.5|1043.5|0
1649334140000|2022-04-07 12:22:20|1045.8|1044|1045.8|1043.8|1046|1044|1045.8|1043.8|0
1649334150000|2022-04-07 12:22:30|1046|1044|1045.5|1043.8|1046|1044.3|1045.5|1043.8|6
1649334160000|2022-04-07 12:22:40|1045.8|1044|1045.3|1043.5|1045.8|1044|1045|1043.3|0
1649334170000|2022-04-07 12:22:50|1045.5|1044|1045.8|1044.3|1045.8|1044.3|1045.3|1043.5|0
1649334180000|2022-04-07 12:23:00|1046|1044|1046|1044.3|1046|1044.3|1045.8|1044|7
1649334190000|2022-04-07 12:23:10|1046.3|1044|1045.5|1043.8|1046.5|1044.5|1045.3|1043.8|0
1649334200000|2022-04-07 12:23:20|1045.3|1043.5|1045.8|1044|1046.3|1044.3|1045.3|1043.5|0
1649334210000|2022-04-07 12:23:30|1045.5|1043.5|1045.8|1043.5|1046|1043.8|1045.5|1043.5|7
1649334220000|2022-04-07 12:23:40|1045.5|1043.3|1045.5|1043.5|1045.5|1043.5|1045.3|1043.3|0
1649334230000|2022-04-07 12:23:50|1045.3|1043.3|1043.8|1042|1045.3|1043.3|1043.8|1042|9
1649334240000|2022-04-07 12:24:00|1044|1042.3|1044|1042.3|1044|1042.3|1043.8|1042|0
1649334250000|2022-04-07 12:24:10|1043.8|1042|1043.8|1042|1044|1042.3|1043.8|1042|1
1649334260000|2022-04-07 12:24:20|1043.5|1041.8|1043.3|1041.3|1043.5|1041.8|1043|1041.3|0
1649334270000|2022-04-07 12:24:30|1042.8|1041|1042.3|1040.5|1042.8|1041|1042|1040.3|0
1649334280000|2022-04-07 12:24:40|1042|1040.3|1042|1040.3|1042|1040.3|1042|1040.3|0
1649334290000|2022-04-07 12:24:50|1042.3|1040.5|1043.3|1041.3|1043.3|1041.3|1042.3|1040.5|0
1649334300000|2022-04-07 12:25:00|1043.5|1041.8|1043.8|1042|1043.8|1042|1043.5|1041.8|0
1649334310000|2022-04-07 12:25:10|1044.3|1042.3|1044.5|1042.8|1044.5|1042.8|1044.3|1042.3|0
1649334320000|2022-04-07 12:25:20|1044.3|1042.5|1044|1042|1044.3|1042.5|1044|1042|1
1649334330000|2022-04-07 12:25:30|1044.3|1042.3|1044.3|1042.3|1044.3|1042.3|1044.3|1042.3|0
1649334340000|2022-04-07 12:25:40|1044|1042|1044.3|1042|1044.3|1042|1044|1042|0
1649334350000|2022-04-07 12:25:50|1044|1041.8|1044|1042|1044|1042|1043.8|1041.8|0
1649334360000|2022-04-07 12:26:00|1043.8|1041.8|1044|1042|1044|1042|1043.8|1041.8|0
1649334380000|2022-04-07 12:26:20|1044.3||1044.3||1044.3||1044||0
1649334390000|2022-04-07 12:26:30|1044.5|1042.3|1044.5|1042.3|1044.5|1042.3|1044.5|1042.3|0
1649334400000|2022-04-07 12:26:40|1045|1043|1045.5|1043.8|1045.5|1043.8|1045|1043|0
1649334410000|2022-04-07 12:26:50|1045.3||1045.3||1045.3||1045.3||0
1649334420000|2022-04-07 12:27:00||1043.5||1043.5||1043.5||1043.5|0
1649334430000|2022-04-07 12:27:10|1044.8|1043.3|1044.3|1042.3|1044.8|1043.5|1044.3|1042.3|0
1649334440000|2022-04-07 12:27:20|1044|1042|1044.8|1043|1044.8|1043|1044|1042|0
1649334450000|2022-04-07 12:27:30|1045|1043.3|1044.8|1042.8|1045|1043.3|1044.5|1042.8|0
1649334460000|2022-04-07 12:27:40|1044.5|1042.5|1043.8|1042|1044.5|1042.5|1043.8|1042|0
1649334470000|2022-04-07 12:27:50|1043.5|1041.5|1043.5|1041.5|1043.5|1041.5|1043.3|1041.5|0
1649334480000|2022-04-07 12:28:00|1043.3|1041.3|1044.3|1042.5|1045.3|1043.8|1043.3|1041.3|1
1649334490000|2022-04-07 12:28:10|1044|1042|1044.3|1042.3|1044.8|1043|1044|1042|4
1649334500000|2022-04-07 12:28:20|1043.8|1042|1043.5|1041.5|1043.8|1042|1043.5|1041.5|0
1649334510000|2022-04-07 12:28:30|1043.8|1041.8|1043.5|1041.5|1043.8|1041.8|1043.5|1041.5|0
1649334520000|2022-04-07 12:28:40|1043.8||1043.8||1043.8||1043.5||2
1649334530000|2022-04-07 12:28:50|1043.3|1041.3|1043.3|1041.5|1043.3|1041.5|1043.3|1041.3|0
1649334540000|2022-04-07 12:29:00|1043.8|1041.8|1043.8|1041.8|1043.8|1042|1043.8|1041.8|0
1649334550000|2022-04-07 12:29:10|1043.5|1041.5|1043.5|1041.5|1043.8|1041.5|1043.5|1041.5|0
1649334560000|2022-04-07 12:29:20|1043.8|1041.8|1043|1040.8|1043.8|1041.8|1043|1040.8|0
1649334570000|2022-04-07 12:29:30|1042.5|1041|1042.3|1040.3|1042.5|1041|1042.3|1040.3|0
1649334580000|2022-04-07 12:29:40|1042.5|1040.5|1043|1040.5|1043|1040.8|1042.5|1040.5|0
1649334590000|2022-04-07 12:29:50|1042.8|1040.3|1042.8|1040.3|1043|1040.3|1042.5|1040.3|0
1649334600000|2022-04-07 12:30:00|1042.5|1040.5|1042.8|1040.8|1042.8|1040.8|1042.5|1040.3|0
1649334610000|2022-04-07 12:30:10|1043|1041|1043.3|1041|1043.3|1041|1043|1041|0
1649334620000|2022-04-07 12:30:20|1043|1040.8|1042.8|1040.5|1043|1040.8|1042.5|1040.5|0
1649334630000|2022-04-07 12:30:30|1042.5|1040.3|1041.5|1039.5|1042.5|1040.3|1041.5|1039.5|0
1649334640000|2022-04-07 12:30:40|1041.3|1039.8|1040.8|1038.8|1041.3|1039.8|1040.3|1038|0
1649334650000|2022-04-07 12:30:50|1041|1039|1041|1038.8|1041.3|1039|1040.8|1038.5|0
1649334660000|2022-04-07 12:31:00|1041.3|1039|1041.3|1039.3|1041.3|1039.3|1041|1039|0
1649334670000|2022-04-07 12:31:10|1041.5|1039.5|1041|1038.8|1041.5|1039.5|1041|1038.8|0
1649334680000|2022-04-07 12:31:20|1040.8|1039|1039.3|1037.8|1040.8|1039|1039.3|1037.8|0
1649334690000|2022-04-07 12:31:30|1039|1037|1040.5|1038.3|1040.5|1038.5|1039|1037|3
1649334700000|2022-04-07 12:31:40|1040.3||1040.3||1040.3||1040.3||0
1649334710000|2022-04-07 12:31:50|1040.5|1038.5|1041.3|1039|1041.5|1039.5|1040.5|1038.5|0
1649334720000|2022-04-07 12:32:00|1040.8|1038.3|1041.5|1039.5|1042|1039.8|1040.5|1038.3|0
1649334730000|2022-04-07 12:32:10|1041.3|1039.3|1042|1040|1042.3|1040.3|1041.3|1039.3|0
1649334740000|2022-04-07 12:32:20|1042.3|1040.3|1043.8|1041.8|1043.8|1041.8|1042.3|1040.3|6
1649334750000|2022-04-07 12:32:30|1044|1041.5|1043.5|1041|1044|1041.8|1043.5|1041|2
1649334760000|2022-04-07 12:32:40|1042.3|1040.3|1042|1040|1042.3|1040.3|1041.8|1039.8|1
1649334770000|2022-04-07 12:32:50|1042.3|1040.3|1042.5|1040|1042.8|1040.8|1042|1040|0
1649334780000|2022-04-07 12:33:00|1041.5|1039.3|1042|1039.5|1042|1039.8|1041.3|1039|1
1649334790000|2022-04-07 12:33:10|1042.3|1039.8|1041.5|1039.8|1042.3|1040|1041.5|1039.8|0
1649334800000|2022-04-07 12:33:20|1041|1039.3|1041.3|1039.3|1041.3|1039.3|1040.8|1039|1
1649334810000|2022-04-07 12:33:30|1041||1041||1041.3||1041||0
1649334820000|2022-04-07 12:33:40|1040.8|1038.8|1041.3|1039.8|1041.3|1039.8|1040.8|1038.8|1
1649334830000|2022-04-07 12:33:50|1040.8|1038.8|1040.8|1038.8|1041|1038.8|1040.8|1038.8|4
1649334840000|2022-04-07 12:34:00|1041|1038.5|1040.3|1038.3|1041|1038.8|1040.3|1038.3|0
1649334850000|2022-04-07 12:34:10|1040.5||1040.3||1040.5||1040.3||0
1649334860000|2022-04-07 12:34:20|1039.8|1037.8|1040|1038.3|1040|1038.3|1039.8|1037.8|1
1649334870000|2022-04-07 12:34:30|1039.8|1038|1039.8|1038|1039.8|1038|1039.8|1038|0
1649334880000|2022-04-07 12:34:40|1040|1038.8|1040.8|1038.5|1041|1038.8|1040|1038.5|2
1649334900000|2022-04-07 12:35:00|1041.3|1038.8|1041.5|1039.5|1041.5|1039.5|1040.8|1038.5|11
1649334910000|2022-04-07 12:35:10|1041.3|1039.3|1040.3|1038.3|1041.3|1039.3|1040|1038.3|15
1649334920000|2022-04-07 12:35:20|1040.5|1038.5|1039.5|1037.5|1040.5|1038.5|1039.5|1037.5|20
1649334930000|2022-04-07 12:35:30|1039|1036.8|1039.3|1037.3|1039.3|1037.3|1038.5|1036.8|9
1649334940000|2022-04-07 12:35:40|1037|1035|1037.8|1036|1038|1036|1037|1035|34
1649334950000|2022-04-07 12:35:50|1038|1035.8|1038|1035.8|1038.5|1036.5|1038|1035.8|2
1649334960000|2022-04-07 12:36:00|1037.5|1035.5|1035.3|1033.5|1037.5|1035.5|1035.3|1033.5|15
1649334970000|2022-04-07 12:36:10|1035.5|1033.8|1035.8|1033.3|1036.8|1034.8|1032.8|1031.5|70
1649334980000|2022-04-07 12:36:20|1035.5|1033.5|1035.5|1033|1037|1034.8|1035.5|1032.8|2
1649334990000|2022-04-07 12:36:30|1035.3|1033.3|1035.5|1033.8|1035.8|1033.8|1035.3|1033.3|1
1649335000000|2022-04-07 12:36:40|1035.3|1033.5|1036.3|1034|1036.5|1034.3|1035.3|1033.5|5
1649335010000|2022-04-07 12:36:50|1036.5|1034.3|1036.3|1034|1036.5|1034.3|1036.3|1034|0
1649335020000|2022-04-07 12:37:00||1034.3||1034||1034.3||1034|0
1649335030000|2022-04-07 12:37:10||1034.3||1034.3||1034.3||1034.3|0
1649335040000|2022-04-07 12:37:20|1036.5|1034|1036.3|1034|1036.5|1034|1036|1034|0
1649335050000|2022-04-07 12:37:30|1036.8|1034.3|1036.8|1034.3|1037|1034.3|1036.5|1034.3|1
1649335060000|2022-04-07 12:37:40|1036.5||1036.8||1037||1036.5||0
1649335070000|2022-04-07 12:37:50|1037|1034.5|1037.5|1035.8|1037.5|1035.8|1036.8|1034.5|0
1649335080000|2022-04-07 12:38:00|1037.3||1037.8||1037.8||1037.3||1
1649335090000|2022-04-07 12:38:10|1038||1037.8||1038||1037.8||0
1649335100000|2022-04-07 12:38:20|1039.5|1037.5|1040|1038.3|1040.5|1038.8|1039.5|1037.3|10
1649335110000|2022-04-07 12:38:30|1040.5|1038.8|1040.5|1038.8|1040.5|1038.8|1040.5|1038.8|0
1649335120000|2022-04-07 12:38:40|1040|1038.3|1039.3|1037.5|1040.3|1038.3|1039.3|1037.5|1
1649335130000|2022-04-07 12:38:50||1037.8||1037.5||1037.8||1037.5|0
1649335140000|2022-04-07 12:39:00|1039.8|1038.3|1040|1038.3|1040.5|1038.5|1039.8|1038.3|10
1649335150000|2022-04-07 12:39:10|1039.5|1038.5|1040|1038.5|1040|1038.5|1039.5|1038.5|0
1649335160000|2022-04-07 12:39:20|1040.3||1040.8||1040.8||1040||2
1649335170000|2022-04-07 12:39:30|1040.3||1040.3||1040.3||1040.3||0
1649335180000|2022-04-07 12:39:40|1039.8||1040||1040||1039.8||1
1649335190000|2022-04-07 12:39:50|1039.8||1039.8||1039.8||1039.8||0
1649335200000|2022-04-07 12:40:00|1038.8|1036.5|1038.3|1035.5|1038.8|1036.5|1038|1035.5|5
1649335210000|2022-04-07 12:40:10|1038.5|1035.8|1038.5|1036|1039|1036|1038.5|1035.8|0
1649335220000|2022-04-07 12:40:20|1039|1036.3|1039.5|1036.5|1039.5|1036.5|1039|1036.3|0
1649335230000|2022-04-07 12:40:30|1039.3|1036.8|1039.3|1037.3|1039.8|1037.3|1039.3|1036.8|0
1649335240000|2022-04-07 12:40:40|1039.5|1037|1039.3|1037.3|1039.5|1037.5|1039.3|1037|0
1649335250000|2022-04-07 12:40:50|1039||1039||1039||1039||0
1649335260000|2022-04-07 12:41:00|1038.8|1036.8|1038.8|1037|1038.8|1037|1038.8|1036.8|0
1649335270000|2022-04-07 12:41:10|1038.5|1036.8|1038.5|1036.8|1038.8|1037|1038.3|1036.8|0
1649335280000|2022-04-07 12:41:20|1038.3|1036.5|1038.3|1036.5|1038.3|1036.5|1038.3|1036.5|0
1649335300000|2022-04-07 12:41:40|1038|1036.3|1038.8|1036.8|1038.8|1036.8|1038|1036.3|0
1649335310000|2022-04-07 12:41:50|1039|1037|1039.3|1037.3|1039.5|1037.3|1039|1036.8|0
1649335320000|2022-04-07 12:42:00|1039|1037|1038.8|1036.8|1039|1037.3|1038.8|1036.8|0
1649335330000|2022-04-07 12:42:10|1039|1037|1038.8|1036.8|1039|1037|1038.8|1036.8|0
1649335340000|2022-04-07 12:42:20||1037||1036.8||1037||1036.8|0
1649335350000|2022-04-07 12:42:30|1038.5|1037|1038.8|1037|1038.8|1037|1038.5|1036.8|0
1649335360000|2022-04-07 12:42:40|1039|1037.3|1039.5|1037.3|1039.5|1037.3|1039|1037.3|0
1649335370000|2022-04-07 12:42:50|1039.3||1039.5||1039.5||1039.3||0
1649335380000|2022-04-07 12:43:00|1039.8|1037.8|1040|1038|1040|1038.3|1039.8|1037.8|0
1649335390000|2022-04-07 12:43:10|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|1039.5|1037.5|0
1649335400000|2022-04-07 12:43:20|1039.3|1037.3|1039.3|1037.3|1039.3|1037.3|1039.3|1037.3|0
1649335410000|2022-04-07 12:43:30|1039|1036.8|1039|1037|1039|1037|1039|1036.8|0
1649335420000|2022-04-07 12:43:40|1038.8|1036.8|1036.5|1034.8|1038.8|1036.8|1036.5|1034.8|0
1649335430000|2022-04-07 12:43:50|1036.8|1035|1037.5|1035.8|1037.5|1035.8|1036.3|1034.8|1
1649335440000|2022-04-07 12:44:00|1037|1035.3|1037|1035.3|1037|1035.3|1037|1035|0
1649335460000|2022-04-07 12:44:20|1036|1034.3|1035.5|1033.8|1036.3|1034.3|1035.3|1033.3|0
1649335470000|2022-04-07 12:44:30|1035.3|1033.5|1035.5|1033.8|1035.5|1033.8|1035.3|1033.5|0
1649335480000|2022-04-07 12:44:40|1035|1033.3|1035|1033.3|1035|1033.5|1035|1033.3|1
1649335490000|2022-04-07 12:44:50|1034.8|1033|1033.8|1031.3|1035|1033.3|1033.8|1031.3|3
1649335500000|2022-04-07 12:45:00|1034|1031.5|1034|1032|1034.5|1032.3|1033|1031|0
1649335510000|2022-04-07 12:45:10|1033.8|1031.8|1033.8|1031.8|1034|1031.8|1033.8|1031.8|0
1649335520000|2022-04-07 12:45:20|1033.5|1030.8|1032.3|1030|1033.5|1030.8|1032|1030|1
1649335530000|2022-04-07 12:45:30|1032||1032.3||1032.3||1031.8||0
1649335540000|2022-04-07 12:45:40|1031.5|1029.5|1030.8|1028.8|1031.5|1029.5|1030.8|1028.8|0
1649335550000|2022-04-07 12:45:50|1030.5|1028.5|1031|1029.3|1031.3|1029.3|1030.5|1028.5|1
1649335560000|2022-04-07 12:46:00|1030.8|1029|1031.3|1029.5|1031.3|1029.8|1030.8|1029|0
1649335570000|2022-04-07 12:46:10|1031|1029.8|1030.5|1028.5|1031|1029.8|1030.5|1028.5|0
1649335580000|2022-04-07 12:46:20|1030|1028.3|1028.8|1026.8|1030.3|1028.3|1028.8|1026.8|8
1649335590000|2022-04-07 12:46:30||1027||1027||1027.3||1027|0
1649335600000|2022-04-07 12:46:40|1029|1026.8|1027.5|1025.3|1029|1026.8|1027.5|1025.3|7
1649335610000|2022-04-07 12:46:50||1025.5||1025.3||1025.5||1025.3|0
1649335620000|2022-04-07 12:47:00|1028.8|1025.5|1029|1027|1029|1027.3|1028.8|1025.3|1
1649335630000|2022-04-07 12:47:10|1027.5|1025.5|1027.8|1026|1027.8|1026|1027.5|1025.5|6
1649335640000|2022-04-07 12:47:20|1027.5|1025.5|1027.5|1025.5|1027.8|1025.8|1027.5|1025.5|2
1649335650000|2022-04-07 12:47:30|||||||||1
1649335660000|2022-04-07 12:47:40|1026.3|1024.3|1026.8|1025|1026.8|1025|1026.3|1024.3|0
1649335670000|2022-04-07 12:47:50|1026.3|1024.3|1025.3|1023.3|1026.5|1024.5|1025.3|1023.3|0
1649335680000|2022-04-07 12:48:00|1025.8|1023.8|1025.3|1023.5|1025.8|1024|1025|1023.3|2
1649335690000|2022-04-07 12:48:10|1024.8|1023|1024|1022.3|1025.3|1023.3|1023.8|1021.8|0
1649335700000|2022-04-07 12:48:20|1024.3|1022.5|1024.3|1022.5|1024.3|1022.5|1024|1022|0
1649335710000|2022-04-07 12:48:30|1024.8|1022.8|1024|1022|1024.8|1023|1024|1022|1
1649335720000|2022-04-07 12:48:40|1024.3|1022.3|1024.3|1022.3|1024.3|1022.5|1024|1022.3|0
1649335730000|2022-04-07 12:48:50|1024.8|1022.5|1024.3|1022.5|1024.8|1023.3|1024.3|1022.5|1
1649335740000|2022-04-07 12:49:00|1024|1022.3|1024.3|1022.5|1024.3|1022.5|1023|1021.3|1
1649335750000|2022-04-07 12:49:10|1024|1022.3|1023|1021|1024|1022.3|1022.8|1020.8|0
1649335760000|2022-04-07 12:49:20|1023.3|1021.3|1024|1022.3|1024|1022.5|1023|1021.3|0
1649335770000|2022-04-07 12:49:30|1023.8|1022|1024.3|1022|1024.5|1022.5|1023.5|1022|1
1649335780000|2022-04-07 12:49:40|1024.5|1022.3|1025.3|1023.3|1026|1023.8|1024.5|1022.3|0
1649335790000|2022-04-07 12:49:50|1025|1023|1025.5|1023.3|1025.8|1023.8|1025|1023|0
1649335800000|2022-04-07 12:50:00|1025.3|1023|1026.8|1024.5|1026.8|1024.5|1025.3|1023|0
1649335810000|2022-04-07 12:50:10|1027.3|1025.3|1028|1025.8|1028.5|1026|1027.3|1025.3|3
1649335820000|2022-04-07 12:50:20|1027|1026|1026.5|1024.5|1027|1026|1026.3|1024.3|0
1649335830000|2022-04-07 12:50:30|1026.3|1024.3|1026.5|1024.5|1026.5|1024.5|1026.3|1024.3|0
1649335840000|2022-04-07 12:50:40|1026.3|1024.3|1026.3|1024.3|1026.5|1024.3|1026.3|1023.8|0
1649335860000|2022-04-07 12:51:00||1024.5||1024.3||1024.5||1024.3|0
1649335870000|2022-04-07 12:51:10|1027|1024.5|1027|1024.8|1027|1025|1026.8|1024.3|1
1649335890000|2022-04-07 12:51:30|1027.3|1025.3|1027.5|1025.3|1027.8|1026|1027.3|1025.3|11
1649335900000|2022-04-07 12:51:40|1027|1025|1027.5|1025.8|1027.5|1025.8|1026.8|1024.5|0
1649335910000|2022-04-07 12:51:50|1027.3|1025.3|1027.3|1025.3|1027.3|1025.3|1027.3|1025.3|1
1649335920000|2022-04-07 12:52:00|1027|1024.8|1026.8|1024.8|1027|1025|1026.5|1024.8|0
1649335930000|2022-04-07 12:52:10|1026.5|1024.5|1026.5|1024.5|1026.5|1024.5|1026.3|1024.5|0
1649335940000|2022-04-07 12:52:20|1026.8|1024.8|1027|1025.3|1027|1025.3|1026.8|1024.8|2
1649335950000|2022-04-07 12:52:30|1026.5|1025|1026.3|1024.3|1026.5|1025|1026.3|1024.3|1
1649335970000|2022-04-07 12:52:50|1026.5|1024|1026.8|1024.8|1026.8|1024.8|1026.5|1024|1
1649335980000|2022-04-07 12:53:00|1026.3|1024|1027|1025.3|1027|1025.3|1026.3|1024|0
1649335990000|2022-04-07 12:53:10|1027.3|1025.8|1027.8|1025.8|1027.8|1025.8|1027.3|1025.8|0
1649336000000|2022-04-07 12:53:20|1028|1026|1029|1027.3|1029|1027.3|1028|1026|7
1649336010000|2022-04-07 12:53:30|1028.5|1026.5|1029.8|1027.5|1029.8|1027.5|1028.5|1026.5|11
1649336020000|2022-04-07 12:53:40|1029.5|1028|1030|1028|1030|1028|1029|1028|10
1649336030000|2022-04-07 12:53:50|1029.8|1028.5|1029.8|1028|1030.3|1028.5|1029.5|1028|3
1649336040000|2022-04-07 12:54:00|1029.3||1030||1030.3||1029.3||1
1649336050000|2022-04-07 12:54:10|1030.3||1029.8||1030.3||1029.8||0
1649336060000|2022-04-07 12:54:20||1027.3||1027.3||1027.5||1027.3|1
1649336070000|2022-04-07 12:54:30|1029.3|1026.5|1028.5|1026.8|1029.3|1027|1028.3|1026.5|0
1649336080000|2022-04-07 12:54:40|1028.3|1026.5|1028.5|1026.5|1028.5|1026.8|1028|1026.5|0
1649336090000|2022-04-07 12:54:50|1028.3|1026.8|1028.8|1027|1028.8|1027|1028|1026.5|0
1649336100000|2022-04-07 12:55:00|1028.5|1027.3|1029|1027.3|1029|1027.3|1028.3|1027.3|0
1649336110000|2022-04-07 12:55:10|1029.8|1028|1029.8|1028|1029.8|1028|1029.8|1028|6
1649336120000|2022-04-07 12:55:20|1029.5||1029.5||1029.5||1029.3||1
1649336130000|2022-04-07 12:55:30|1029.8|1028.3|1030|1028.3|1030|1028.3|1029.8|1028.3|3
1649336140000|2022-04-07 12:55:40|1029.8|1028|1029.8|1028|1029.8|1028|1029.5|1028|3
1649336150000|2022-04-07 12:55:50|1030|1028.3|1030.3|1028.3|1030.3|1028.3|1030|1028.3|0
1649336160000|2022-04-07 12:56:00|1030.5||1030.5||1030.5||1030.3||0
1649336170000|2022-04-07 12:56:10|1030.3||1030.5||1030.5||1030.3||0
1649336180000|2022-04-07 12:56:20|1030.3|1028|1030.3|1028|1030.3|1028|1030.3|1028|0
1649336190000|2022-04-07 12:56:30|1029.5||1029.8||1029.8||1029.5||0
1649336200000|2022-04-07 12:56:40|1029.5||1029.5||1029.5||1029.5||0
1649336210000|2022-04-07 12:56:50|1029.3|1027.3|1029.3|1027.3|1029.5|1027.3|1029.3|1027.3|4
1649336220000|2022-04-07 12:57:00|1029.5|1027.5|1029.5|1027.8|1029.5|1027.8|1029|1027.5|0
1649336230000|2022-04-07 12:57:10|1030|1028|1029.8|1028|1030|1028.3|1029.8|1028|0
1649336240000|2022-04-07 12:57:20|1030|1027.3|1028.5|1027|1030|1027.5|1028.5|1027|2
1649336250000|2022-04-07 12:57:30|1028.3||1028.5||1028.5||1028.3||1
1649336260000|2022-04-07 12:57:40|1028.3||1028.3||1028.3||1028.3||4
1649336270000|2022-04-07 12:57:50|1028.5||1028.5||1028.5||1028.5||0
1649336280000|2022-04-07 12:58:00|1028.3|1027.3|1028|1026|1029|1027.3|1028|1025.8|4
1649336290000|2022-04-07 12:58:10|1028.3|1025.8|1026.3|1024|1028.3|1025.8|1026|1024|0
1649336300000|2022-04-07 12:58:20|1026|1023.8|1025.5|1023.5|1026.5|1024.3|1025.3|1023.5|0
1649336310000|2022-04-07 12:58:30|1025.3|1024|1024.5|1022.3|1025.3|1024|1023.5|1021.5|2
1649336320000|2022-04-07 12:58:40|1024.3|1021.8|1024.8|1022.5|1024.8|1022.5|1024.3|1021.8|0
1649336330000|2022-04-07 12:58:50|1024.5|1021.8|1024|1021.8|1024.8|1021.8|1024|1021.8|1
1649336340000|2022-04-07 12:59:00|1023.3|1020.8|1024.5|1022.3|1024.8|1022.3|1023.3|1020.8|0
1649336350000|2022-04-07 12:59:10|1024.3|1022|1023.8|1021.5|1024.3|1022|1023.5|1021.5|0
1649336360000|2022-04-07 12:59:20|1024|1021.8|1024|1021.8|1024|1021.8|1024|1021.8|0
1649336370000|2022-04-07 12:59:30|1024.5|1022.5|1023.8|1021.8|1024.5|1022.5|1023.5|1021.5|0
1649336380000|2022-04-07 12:59:40|1024.5|1022|1024.5|1022.5|1024.5|1022.8|1024.3|1022|0
1649336390000|2022-04-07 12:59:50|1024.8|1022.8|1024.5|1022.3|1025|1022.8|1024|1022|0
1649336400000|2022-04-07 13:00:00|1024|1022.5|1022.8|1020.5|1024|1022.5|1022|1019.8|6
1649336410000|2022-04-07 13:00:10|1022.5|1021|1024|1021.3|1024.5|1021.8|1022.5|1020.8|15
1649336420000|2022-04-07 13:00:20|1023.8|1021.5|1022.3|1019.8|1023.8|1021.5|1022.3|1019.5|0
1649336430000|2022-04-07 13:00:30|1022.5|1020.5|1022.3|1020|1022.5|1020.5|1022|1020|0
1649336440000|2022-04-07 13:00:40|1022|1019.8|1021.3|1019|1022|1019.8|1021|1018.3|0
1649336450000|2022-04-07 13:00:50|1022|1019.3|1022|1019.5|1022|1019.5|1022|1019.3|1
1649336460000|2022-04-07 13:01:00|1021.5|1019.8|1021.5|1019.3|1021.5|1019.8|1021|1018.5|0
1649336470000|2022-04-07 13:01:10|1020.8|1019|1019.5|1017|1020.8|1019|1019.3|1017|1
1649336480000|2022-04-07 13:01:20|1019.3|1017.3|1020.8|1018.8|1020.8|1018.8|1018.5|1016.3|0
1649336490000|2022-04-07 13:01:30|1021|1019|1022.3|1019.8|1022.3|1020|1021|1019|10
1649336500000|2022-04-07 13:01:40|1022.5|1020.3|1025.3|1023.3|1025.3|1023.3|1022.5|1020|1
1649336510000|2022-04-07 13:01:50|1025|1023.5|1028.5|1026.5|1028.8|1027|1024.8|1023|10
1649336520000|2022-04-07 13:02:00|1028.3|1026.3|1027.8|1025.8|1028.5|1026.5|1027.5|1025|0
1649336530000|2022-04-07 13:02:10|1028.3|1025.3|1026.8|1024.5|1028.3|1025.8|1026.8|1024.3|0
1649336540000|2022-04-07 13:02:20|1026.5|1024.3|1027|1024.5|1027.3|1024.8|1026.5|1024.3|0
1649336550000|2022-04-07 13:02:30|1026.8|1024.8|1026.8|1024.5|1027.5|1025|1026.8|1024.3|0
1649336560000|2022-04-07 13:02:40|1028.3|1026|1028.8|1026.5|1028.8|1026.5|1028|1026|5
1649336570000|2022-04-07 13:02:50|1029|1026.8|1028.5|1026.3|1029.3|1027|1028.5|1026.3|0
1649336580000|2022-04-07 13:03:00|1028.8|1026.5|1028.8|1026.5|1028.8|1026.5|1028.5|1026.3|0
1649336590000|2022-04-07 13:03:10|1029.3|1027|1029.3|1026.8|1029.3|1027|1029|1026.5|0
1649336600000|2022-04-07 13:03:20|1029|1027|1029.8|1027.3|1029.8|1027.5|1029|1026.8|0
1649336620000|2022-04-07 13:03:40|1029.5|1027|1029.5|1026.8|1029.5|1027.3|1029.3|1026.8|0
1649336630000|2022-04-07 13:03:50|1029.8|1027|1029.8|1027.3|1030.3|1027.8|1029.8|1027|0
1649336640000|2022-04-07 13:04:00|1029.5|1027|1029.5|1027|1029.8|1027.5|1029.3|1027|4
1649336650000|2022-04-07 13:04:10|1029.3|1027.3|1030.8|1028.5|1031|1028.5|1029.3|1027.3|0
1649336660000|2022-04-07 13:04:20|1030.5|1028.8|1030.8|1028.8|1030.8|1028.8|1030.5|1028.5|0
1649336670000|2022-04-07 13:04:30|1031|1029.3|1030.8|1029|1031|1029.3|1030|1028|1
1649336680000|2022-04-07 13:04:40|1030.5|1028.8|1030.5|1029|1031|1029.3|1030.3|1028.8|2
1649336690000|2022-04-07 13:04:50|1030|1028.5|1030.5|1028.5|1030.5|1028.8|1030|1028|0
1649336700000|2022-04-07 13:05:00|1030.3|1028.8|1030|1028|1030.5|1028.8|1029.8|1027.5|0
1649336710000|2022-04-07 13:05:10|1029|1027.3|1030|1028.3|1030.3|1028.3|1028.5|1027|1
1649336720000|2022-04-07 13:05:20|1030.3|1028.5|1030.3|1028.3|1030.5|1028.5|1030|1028.3|0
1649336730000|2022-04-07 13:05:30|1030.5|1028.5|1031.3|1029.5|1031.3|1029.5|1030.3|1028.5|0
1649336740000|2022-04-07 13:05:40|1031.5|1030|1032|1030|1032|1030.5|1031.5|1029.8|1
1649336750000|2022-04-07 13:05:50|1032.3|1029.8|1032.5|1030.3|1032.5|1030.3|1031.8|1029.8|0
1649336760000|2022-04-07 13:06:00|1032.3|1030.5|1033|1030.8|1033.3|1030.8|1032.3|1030.3|0
1649336770000|2022-04-07 13:06:10|1033.3|1030.5|1033|1030.5|1033.3|1030.5|1032.8|1030.5|0
1649336780000|2022-04-07 13:06:20|1032.8|1030.8|1031.8|1029.3|1033|1030.8|1031.8|1029.3|0
1649336790000|2022-04-07 13:06:30|1032|1029.5|1033|1030.5|1033|1030.5|1032|1029.5|0
1649336800000|2022-04-07 13:06:40|1033.3|1030.8|1033|1030.8|1033.3|1030.8|1033|1030.8|0
1649336810000|2022-04-07 13:06:50|1033.3|1030.5|1032.8|1030.5|1033.3|1031|1032.8|1030.5|0
1649336820000|2022-04-07 13:07:00|1032.5|1030.8|1033.3|1031|1033.3|1031|1032.5|1030.5|0
1649336830000|2022-04-07 13:07:10|1033|1030.8|1033.3|1030.8|1033.3|1030.8|1033|1030.8|0
1649336840000|2022-04-07 13:07:20|1033|1031|1034|1031.5|1034.3|1031.8|1033|1030.8|0
1649336850000|2022-04-07 13:07:30|1033.8|1031.8|1034|1031.8|1034|1031.8|1033.3|1031.3|0
1649336860000|2022-04-07 13:07:40|1033.8|1031.5|1033|1031|1033.8|1031.8|1033|1031|0
1649336870000|2022-04-07 13:07:50|1033.3|1030.5|1033.3|1031|1033.3|1031|1032.8|1030.5|0
1649336880000|2022-04-07 13:08:00|1033|1030.8|1032.5|1030.3|1033|1030.8|1031.8|1029.5|2
1649336890000|2022-04-07 13:08:10|1032.3|1029.8|1032.3|1030.3|1032.3|1030.3|1032|1029.8|0
1649336900000|2022-04-07 13:08:20|1032.8|1030.5|1033.5|1031.3|1033.5|1031.5|1032.8|1030.3|5
1649336910000|2022-04-07 13:08:30|1032.5|1030.5|1032.5|1030.5|1032.8|1031|1032.5|1030|2
1649336920000|2022-04-07 13:08:40|1032.3|1030|1032.5|1030|1032.8|1030.5|1032.3|1030|0
1649336930000|2022-04-07 13:08:50|1032.8|1030.3|1033.3|1031.3|1033.3|1031.3|1032.8|1030.3|1
1649336940000|2022-04-07 13:09:00|1033.5|1031.8|1033.3|1031.3|1034|1031.8|1033.3|1031.3|0
1649336950000|2022-04-07 13:09:10|1033|1030.8|1032.8|1030.5|1033.3|1031|1032.3|1030.3|0
1649336960000|2022-04-07 13:09:20|1033.3|1030.8|1033.3|1031|1033.3|1031.3|1033.3|1030.8|0
1649336970000|2022-04-07 13:09:30|1033|1030.8|1033.3|1031|1033.3|1031|1032.8|1030.8|0
1649336980000|2022-04-07 13:09:40||1031.3||1031||1031.3||1031|0
1649336990000|2022-04-07 13:09:50|1033|1030.8|1032.3|1030.3|1033|1030.8|1032.3|1030.3|0
1649337000000|2022-04-07 13:10:00|1032.5|1030.5|1033.8|1031.5|1033.8|1031.5|1032.3|1030.3|2
1649337010000|2022-04-07 13:10:10|1034|1031.8|1034|1031.8|1034.3|1031.8|1033.8|1031.8|0
1649337020000|2022-04-07 13:10:20|1033.8|1031.3|1033.5|1031.3|1034|1031.5|1033.5|1031.3|0
1649337030000|2022-04-07 13:10:30|1033.8|1031.5|1033|1030.8|1033.8|1031.5|1033|1030.8|0
1649337040000|2022-04-07 13:10:40|1032.8|1030.5|1032.3|1030|1032.8|1030.5|1032.3|1030|0
1649337050000|2022-04-07 13:10:50|1032.5|1030.5|1033|1030.5|1033|1030.5|1032.5|1030.3|0
1649337060000|2022-04-07 13:11:00|1032.8|1030.8|1032.5|1030.3|1032.8|1030.8|1032.3|1030|0
1649337070000|2022-04-07 13:11:10|1033|1030.5|1032.3|1030|1033|1030.5|1032.3|1030|0
1649337080000|2022-04-07 13:11:20|1032|1029.8|1031.8|1029.5|1032.8|1030.3|1031.5|1029.5|0
1649337090000|2022-04-07 13:11:30|1031.5||1031.5||1031.8||1031.5||0
1649337100000|2022-04-07 13:11:40|1031.3|1029.8|1032.3|1030|1032.5|1030|1031|1029.8|0
1649337110000|2022-04-07 13:11:50|1031.8|1029.8|1032.5|1030.3|1032.8|1030.3|1031.8|1029.5|0
1649337120000|2022-04-07 13:12:00|1033|1030.8|1033|1030.8|1033.3|1031|1032.8|1030.5|0
1649337130000|2022-04-07 13:12:10|1032.8|1030.3|1033|1030.5|1033|1030.5|1032.5|1030.3|0
1649337140000|2022-04-07 13:12:20|1032.8|1030.8|1032.8|1030.3|1033|1030.8|1032.3|1030.3|1
1649337150000|2022-04-07 13:12:30|1033|1030.5|1033|1030.8|1033.5|1031.3|1032.8|1030.5|4
1649337160000|2022-04-07 13:12:40|1033.3|1031|1033|1030.5|1033.5|1031|1033|1030.3|0
1649337170000|2022-04-07 13:12:50|1033.3|1030.8|1033|1030.8|1033.3|1030.8|1033|1030.8|0
1649337180000|2022-04-07 13:13:00|1033.3|1031|1033|1030.3|1033.5|1031|1033|1030.3|1
1649337190000|2022-04-07 13:13:10|1033.3|1030.8|1033.3|1031|1033.3|1031|1033.3|1030.8|0
1649337200000|2022-04-07 13:13:20|1033.5|1031.3|1034.3|1032|1034.3|1032|1033.5|1031.3|0
1649337210000|2022-04-07 13:13:30|1034.8|1032.5|1035.3|1033.3|1035.3|1033.3|1034.5|1032.5|0
1649337220000|2022-04-07 13:13:40|1036|1034|1036|1034|1036.3|1034|1036|1034|1
1649337230000|2022-04-07 13:13:50|1036.3|1034.3|1036.3|1034.5|1036.5|1034.8|1036.3|1034.3|0
1649337240000|2022-04-07 13:14:00|1036|1034.3|1035.3|1033.5|1036.5|1034.3|1035.3|1033.5|2
1649337250000|2022-04-07 13:14:10|1035.8|1033.8|1035.3|1033.3|1035.8|1033.8|1035.3|1033.3|0
1649337260000|2022-04-07 13:14:20|1035.5|1033.5|1035.3|1033.3|1035.8|1033.8|1035.3|1033.3|0
1649337270000|2022-04-07 13:14:30|1035.5|1032.5|1035|1033|1035.5|1033|1034.8|1032.5|0
1649337280000|2022-04-07 13:14:40|1034.8|1032.8|1035.5|1033.3|1035.5|1033.3|1034.3|1032.3|0
1649337290000|2022-04-07 13:14:50|1035.3|1033.5|1035|1033.3|1035.3|1033.5|1035|1033.3|0
1649337300000|2022-04-07 13:15:00|1034.8|1033|1034.8|1032.5|1034.8|1033|1034.5|1032.3|2
1649337310000|2022-04-07 13:15:10|1034.5|1032.8|1034.3|1032|1034.5|1032.8|1034.3|1032|0
1649337320000|2022-04-07 13:15:20|1034|1031.8|1035|1032.8|1035|1033|1033.8|1031.5|0
1649337330000|2022-04-07 13:15:30|1035.3|1033|1035.8|1033.3|1035.8|1033.5|1035.3|1033|0
1649337340000|2022-04-07 13:15:40|1035.5|1033.5|1035.8|1033.3|1035.8|1033.5|1035.3|1033.3|0
1649337350000|2022-04-07 13:15:50|1035.5||1035||1035.8||1035||0
1649337360000|2022-04-07 13:16:00|1035.3||1035.3||1035.5||1035||0
1649337370000|2022-04-07 13:16:10|1035|1033.5|1035.5|1033.5|1035.8|1033.5|1035|1033.5|0
1649337380000|2022-04-07 13:16:20|1035.8||1035.3||1035.8||1035||0
1649337390000|2022-04-07 13:16:30|1035.5|1033.3|1035.3|1033.3|1035.8|1033.5|1035.3|1033|0
1649337400000|2022-04-07 13:16:40|1035.5|1033.5|1035.5|1033.8|1035.8|1034|1035.5|1033.5|0
1649337410000|2022-04-07 13:16:50|1035.3|1034|1035.8|1034|1036|1034.3|1035.3|1033.8|1
1649337420000|2022-04-07 13:17:00|1035.3|1033.8|1034|1032|1035.3|1033.8|1033.5|1031.5|2
1649337430000|2022-04-07 13:17:10|1033.8|1031.8|1034|1031.8|1034|1032|1033.3|1031.3|0
1649337440000|2022-04-07 13:17:20|1033.8|1031.5|1033.8|1031.5|1034|1032|1033.5|1031.5|0
1649337450000|2022-04-07 13:17:30|1033.5|1031.3|1029.3|1027|1033.8|1031.3|1029|1027|10
1649337460000|2022-04-07 13:17:40|1029.8|1027.3|1030|1028.3|1030.3|1028.3|1028.8|1026.8|0
1649337470000|2022-04-07 13:17:50|1029.8|1028|1029.8|1027.5|1029.8|1028.3|1029.3|1027.3|0
1649337480000|2022-04-07 13:18:00|1029.5|1027.3|1030.8|1028.5|1031|1028.5|1029.5|1027|0
1649337490000|2022-04-07 13:18:10|1031|1029|1030.8|1028.3|1031.3|1029|1030.8|1028.3|0
1649337500000|2022-04-07 13:18:20|1031|1028.5|1031.3|1028.8|1031.5|1029|1030.8|1028.3|0
1649337510000|2022-04-07 13:18:30|1031.5|1029|1032.3|1030|1032.3|1030|1031.5|1028.8|0
1649337520000|2022-04-07 13:18:40|1032.5|1029.8|1032.3|1029.8|1032.8|1030|1032|1029.8|0
1649337530000|2022-04-07 13:18:50|1032.8|1030.3|1033|1030.5|1033|1030.5|1032.5|1029.8|0
1649337540000|2022-04-07 13:19:00|1033.3|1030|1033|1030.8|1033.3|1030.8|1032.8|1030|0
1649337550000|2022-04-07 13:19:10|1033.3|1030.5|1032.8|1030.3|1033.3|1030.8|1032.8|1030.3|0
1649337560000|2022-04-07 13:19:20|1033|1030.8|1032.8|1030.5|1033.3|1030.8|1032.8|1030.5|0
1649337570000|2022-04-07 13:19:30|1033|1030.3|1032.8|1030.3|1033|1030.5|1032.8|1030.3|0
1649337580000|2022-04-07 13:19:40|1032.5|1030.5|1033|1030.5|1033|1030.8|1032.5|1030.5|3
1649337590000|2022-04-07 13:19:50|1032.8|1030.3|1032.8|1030.3|1032.8|1030.5|1032.8|1030.3|0
1649337600000|2022-04-07 13:20:00|1033|1030.5|1034|1031.5|1034|1031.5|1032.8|1030.3|0
1649337610000|2022-04-07 13:20:10|1033.8|1031.8|1032.8|1030.5|1034|1031.8|1032.8|1030.5|0
1649337620000|2022-04-07 13:20:20|1032.5|1030|1032.3|1030.3|1033|1030.5|1032|1030|0
1649337630000|2022-04-07 13:20:30|1032|1030|1032|1030|1032.5|1030.5|1032|1030|0
1649337640000|2022-04-07 13:20:40|1032.3|1029.8|1031.8|1029.8|1032.3|1029.8|1031.8|1029.8|0
1649337650000|2022-04-07 13:20:50|1031.3|1029.3|1031.3|1029|1031.3|1029.5|1031|1029|0
1649337660000|2022-04-07 13:21:00|1032|1029.3|1031.8|1029.8|1032.3|1030|1031.8|1029|0
1649337670000|2022-04-07 13:21:10|1031.5|1029.5|1031.8|1029.8|1031.8|1029.8|1031.5|1029.5|0
1649337680000|2022-04-07 13:21:20|1031.5|1029.5|1031.3|1029.3|1031.5|1029.5|1031.3|1029.3|0
1649337690000|2022-04-07 13:21:30|1031|1029|1030.8|1028.8|1031|1029|1030.8|1028.8|0
1649337700000|2022-04-07 13:21:40|1030.5|1028.5|1030.3|1028.3|1030.5|1028.5|1030|1028.3|0
1649337710000|2022-04-07 13:21:50|1030.8|1028.5|1030.8|1028.5|1030.8|1028.8|1030.5|1028.3|0
1649337720000|2022-04-07 13:22:00|1031|1028.3|1029.8|1027.5|1031|1028.8|1029.8|1027.5|0
1649337730000|2022-04-07 13:22:10|1029.5|1027.3|1029.5|1027.3|1029.8|1027.3|1028.8|1027|0
1649337740000|2022-04-07 13:22:20|1029.3|1027|1029.3|1027|1029.5|1027.3|1029.3|1027|0
1649337750000|2022-04-07 13:22:30|1029.5|1027.3|1029.3|1027.3|1029.5|1027.3|1029.3|1026.8|0
1649337760000|2022-04-07 13:22:40|1029|1027|1029.3|1027|1029.5|1027|1028.8|1026.5|0
1649337770000|2022-04-07 13:22:50|1029.5|1027.5|1029.3|1027.5|1030|1028.3|1029.3|1027.5|0
1649337780000|2022-04-07 13:23:00|1030|1028|1030|1027.8|1030|1028.3|1030|1027.5|2
1649337790000|2022-04-07 13:23:10|1029.8|1027.5|1029.3|1027.3|1029.8|1027.5|1029.3|1027|0
1649337800000|2022-04-07 13:23:20|1029.8|1027.5|1029.8|1027.3|1030|1028|1029.5|1027|3
1649337810000|2022-04-07 13:23:30|1029.5|1027|1029.3|1027|1029.5|1027|1029.3|1027|0
1649337820000|2022-04-07 13:23:40|1029|1027.3|1029.3|1027.3|1029.3|1027.3|1029|1027.3|0
1649337830000|2022-04-07 13:23:50|1029.5|1027|1029.3|1027.3|1029.8|1027.3|1029.3|1027|0
1649337840000|2022-04-07 13:24:00|1028.3|1026.5|1028.5|1026.5|1028.5|1026.5|1028.3|1026.5|3
1649337850000|2022-04-07 13:24:10|1028.3||1028.5||1028.8||1028.3||0
1649337860000|2022-04-07 13:24:20|1028.3|1027|1028.5|1027|1028.5|1027|1028.3|1027|0
1649337870000|2022-04-07 13:24:30|1029.8|1027.8|1030.3|1028|1030.3|1028|1029.3|1027|1
1649337880000|2022-04-07 13:24:40|1030|1027.8|1030.8|1028.8|1030.8|1029|1030|1027.8|0
1649337890000|2022-04-07 13:24:50|1031|1029|1031|1028.8|1031.3|1029|1031|1028.8|2
1649337900000|2022-04-07 13:25:00|1031.5|1029|1032|1030|1032|1030|1031.5|1029|0
1649337910000|2022-04-07 13:25:10|1031.8|1029.8|1032.3|1029.8|1032.3|1030|1031.8|1029.5|0
1649337920000|2022-04-07 13:25:20|1032|1029.5|1031.5|1029.3|1032|1029.5|1031.3|1029|0
1649337930000|2022-04-07 13:25:30|1031.8|1028.5|1031|1028.5|1031.8|1028.5|1031|1028.5|15
1649337940000|2022-04-07 13:25:40|1031.3|1028.3|1031|1028.3|1031.5|1028.3|1031|1028.3|2
1649337950000|2022-04-07 13:25:50|1031.3|1027.8|1029.5|1027.5|1031.3|1028.5|1029.5|1027.5|7
1649337960000|2022-04-07 13:26:00|1029.8|1027.8|1030|1028|1030|1028|1029.8|1027.5|0
1649337970000|2022-04-07 13:26:10|1030.3|1028.3|1030|1028|1030.3|1028.3|1030|1028|0
1649337980000|2022-04-07 13:26:20|1030.3|1028.3|1030.5|1028|1030.8|1028.5|1030|1027.8|1
1649337990000|2022-04-07 13:26:30|1029.8|1027.3|1029|1026.8|1029.8|1027.3|1029|1026.8|8
1649338000000|2022-04-07 13:26:40|1029.3|1026.5|1028|1025.8|1029.3|1026.5|1027.8|1025.8|5
1649338010000|2022-04-07 13:26:50|1027.8|1025.3|1026.8|1025|1027.8|1025.3|1026.8|1024.8|0
1649338020000|2022-04-07 13:27:00|1027|1024.8|1026.3|1024.5|1027|1025|1026.3|1024.5|0
1649338030000|2022-04-07 13:27:10|1026.5|1024.3|1026.3|1024|1026.5|1024.3|1025.5|1023.5|1
1649338040000|2022-04-07 13:27:20|1026.5|1023.8|1025.8|1023.5|1026.5|1024|1025.8|1023.5|0
1649338050000|2022-04-07 13:27:30|1025.5|1024.5|1027|1024.3|1027.3|1024.5|1025|1024.3|3
1649338060000|2022-04-07 13:27:40|1027.3|1024.5|1027|1024.3|1027.3|1024.8|1027|1024.3|0
1649338070000|2022-04-07 13:27:50|1026.8|1024.5|1027|1024.5|1027.3|1024.8|1026.8|1024.3|0
1649338080000|2022-04-07 13:28:00|1026.8|1024|1026.8|1024.5|1027|1024.8|1026.3|1023.5|3
1649338090000|2022-04-07 13:28:10|1027|1024.8|1027.8|1025.8|1028|1025.8|1027|1024.8|0
1649338100000|2022-04-07 13:28:20|1027.5|1025.5|1027.5|1025.5|1027.5|1025.8|1027.5|1025.5|0
1649338110000|2022-04-07 13:28:30|1027.3|1025.8|1029|1026.8|1029|1026.8|1027.3|1025.5|0
1649338120000|2022-04-07 13:28:40|1028.5|1027|1028.3|1026.3|1028.5|1027|1028.3|1026.3|0
1649338130000|2022-04-07 13:28:50|1028|1025.8|1028.5|1026.3|1029|1026.5|1028|1025.5|0
1649338140000|2022-04-07 13:29:00|1029.3|1027|1029.8|1027.5|1029.8|1027.5|1029|1026.8|0
1649338150000|2022-04-07 13:29:10|1030|1027.8|1029.5|1027.5|1030.3|1028.3|1029.3|1027.3|0
1649338160000|2022-04-07 13:29:20|1029.8|1027.3|1029.8|1028|1030.3|1028.5|1029.8|1027.3|1
1649338170000|2022-04-07 13:29:30|1030|1027.8|1029.5|1027.3|1030|1028.3|1029.5|1027.3|1
1649338180000|2022-04-07 13:29:40|1029.8|1027.5|1029.3|1027.3|1029.8|1027.5|1029.3|1027|0
1649338190000|2022-04-07 13:29:50|1029.5||1029.8||1029.8||1029.5||0
1649338200000|2022-04-07 13:30:00|1029.5|1027.5|1030.5|1028.3|1030.8|1028.5|1029.5|1027.3|0
1649338210000|2022-04-07 13:30:10|1030.3|1028|1028.5|1026.5|1030.3|1028|1028.5|1026.5|0
1649338220000|2022-04-07 13:30:20|1029|1026.8|1029|1026.8|1029|1026.8|1028.5|1026.8|0
1649338230000|2022-04-07 13:30:30|1029.3|1027|1029.8|1027.8|1029.8|1027.8|1029.3|1026.5|0
1649338240000|2022-04-07 13:30:40|1030.5|1028.3|1030.5|1028.5|1031.5|1029.8|1030.5|1028.3|0
1649338250000|2022-04-07 13:30:50|1030.8|1028.8|1029.8|1027.5|1030.8|1028.8|1029.5|1027.5|0
1649338260000|2022-04-07 13:31:00|1029.5|1027.3|1030.8|1028.8|1030.8|1028.8|1029.5|1027.3|0
1649338270000|2022-04-07 13:31:10|1030.3|1028|1030.5|1028.5|1031.3|1029|1030.3|1028|3
1649338280000|2022-04-07 13:31:20|1030.8|1028.8|1030.5|1028.5|1030.8|1028.8|1030|1028|0
1649338290000|2022-04-07 13:31:30|1031.3|1029.3|1031.5|1029.5|1032|1029.8|1031|1029|0
1649338300000|2022-04-07 13:31:40|1032|1030|1034.8|1032.3|1034.8|1032.3|1032|1030|3
1649338310000|2022-04-07 13:31:50|1034.5|1032.5|1037|1034.8|1037.5|1035.3|1034.5|1032.5|2
1649338320000|2022-04-07 13:32:00|1037.3|1035|1037.3|1035.3|1037.3|1035.5|1036.8|1034.3|0
1649338330000|2022-04-07 13:32:10|1037|1035|1037.5|1035.3|1037.5|1035.8|1036.8|1035|0
1649338340000|2022-04-07 13:32:20|1038|1035.8|1035.8|1033.5|1038|1036.3|1034|1032|49
1649338350000|2022-04-07 13:32:30|1036|1033.8|1036|1033.8|1036|1033.8|1035.8|1033.5|0
1649338360000|2022-04-07 13:32:40|1035.8|1035|1038|1036|1038|1036.3|1035.8|1035|18
1649338370000|2022-04-07 13:32:50|1037.8|1035.5|1037.5|1035.5|1038|1036|1037.3|1035.3|3
1649338380000|2022-04-07 13:33:00|1037|1034.8|1037.3|1035.5|1038.3|1036.3|1036.8|1034.8|15
1649338390000|2022-04-07 13:33:10|1036.5|1034|1037.8|1035|1037.8|1035|1036.5|1034|12
1649338400000|2022-04-07 13:33:20|1037.5|1034.8|1039.8|1037.5|1039.8|1037.5|1037|1034.5|26
1649338410000|2022-04-07 13:33:30|1039.3|1037.3|1038.8|1036.8|1039.3|1037.3|1038.8|1036.8|0
1649338420000|2022-04-07 13:33:40|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.3|1036.3|0
1649338430000|2022-04-07 13:33:50|1038.8|1036.8|1038|1036|1039|1037.3|1038|1036|1
1649338440000|2022-04-07 13:34:00|1038.3|1036.3|1038|1036|1038.5|1036.3|1038|1036|1
1649338450000|2022-04-07 13:34:10|1038.3|1035.8|1035.3|1033.3|1038.3|1035.8|1035.3|1033.3|4
1649338460000|2022-04-07 13:34:20|1035|1033|1036.3|1034.3|1037.5|1035.3|1035|1033|1
1649338470000|2022-04-07 13:34:30|1036.5|1034.5|1036.5|1034.8|1036.8|1034.8|1036.3|1034.5|0
1649338480000|2022-04-07 13:34:40|1036|1034.3|1034.5|1032.8|1036|1034.3|1034.3|1032.5|3
1649338490000|2022-04-07 13:34:50|1034.3|1032.5|1034.3|1032.3|1034.3|1032.5|1034|1032|0
1649338500000|2022-04-07 13:35:00|1034.5|1032.8|1034|1032.5|1034.5|1032.8|1034|1032.3|6
1649338510000|2022-04-07 13:35:10|1034.8|1032.8|1034.5|1032.8|1034.8|1032.8|1034.3|1032.5|2
1649338520000|2022-04-07 13:35:20|1034.8|1033|1034.5|1032.8|1035.5|1033.5|1034|1032.3|5
1649338530000|2022-04-07 13:35:30|1034.8|1033|1035|1033.3|1035|1033.3|1034.5|1033|1
1649338540000|2022-04-07 13:35:40|1035.3|1033.5|1033.5|1031.8|1035.5|1033.8|1033.3|1031.5|8
1649338550000|2022-04-07 13:35:50|1033|1031.3|1034.3|1032.5|1034.3|1032.5|1033|1031.3|0
1649338560000|2022-04-07 13:36:00|1034|1032|1033.5|1031.8|1034|1032|1033.5|1031.8|0
1649338570000|2022-04-07 13:36:10|1034|1031.5|1034.3|1032.5|1034.3|1032.5|1034|1031.5|0
1649338580000|2022-04-07 13:36:20|1034.8|1032.3|1035.3|1033.5|1035.3|1033.5|1034.8|1032.3|1
1649338590000|2022-04-07 13:36:30|1035|1033.3|1034|1032|1035.5|1033.5|1034|1032|1
1649338600000|2022-04-07 13:36:40|1034.3|1032.3|1034.8|1032.8|1034.8|1033|1034.3|1032.3|0
1649338610000|2022-04-07 13:36:50|1034.5|1032.5|1034.8|1032.8|1034.8|1032.8|1034.3|1032.5|0
1649338620000|2022-04-07 13:37:00|1034.5|1032.5|1033.8|1032|1034.5|1032.5|1033.8|1032|0
1649338630000|2022-04-07 13:37:10|1034||1033.8||1034||1033.8||0
1649338640000|2022-04-07 13:37:20|1034|1032.3|1034.5|1032.8|1034.5|1032.8|1034|1032.3|0
1649338650000|2022-04-07 13:37:30|1034.3|1032.5|1034.8|1033|1034.8|1033|1034.3|1032.5|1
1649338660000|2022-04-07 13:37:40|1035.5|1033.5|1034.5|1032.8|1036|1034|1034.5|1032.8|12
1649338670000|2022-04-07 13:37:50|1034.8|1032|1033|1031.3|1034.8|1032|1033|1031.3|6
1649338680000|2022-04-07 13:38:00|1032.8|1031|1033.8|1031.8|1033.8|1032|1032.8|1030.8|1
1649338690000|2022-04-07 13:38:10|1034|1032|1033.8|1032|1034.5|1032.8|1033.8|1032|2
1649338700000|2022-04-07 13:38:20|1034|1032.3|1033.8|1032|1034|1032.3|1033.8|1032|0
1649338710000|2022-04-07 13:38:30|1034|1032.3|1034.3|1032.3|1034.3|1032.3|1034|1032|6
1649338720000|2022-04-07 13:38:40|1034|1032|1033|1031.3|1034|1032|1033|1031.3|0
1649338730000|2022-04-07 13:38:50|1033.3|1031.5|1036.5|1034.5|1036.5|1034.5|1033.3|1031.5|19
1649338740000|2022-04-07 13:39:00|1036.3|1034.3|1036.3|1034.5|1036.8|1035.3|1035.8|1033.8|52
1649338750000|2022-04-07 13:39:10|1036|1034.8|1036.3|1034.5|1036.8|1034.8|1036|1034.3|1
1649338760000|2022-04-07 13:39:20|1036.5|1034.8|1036.5|1034.8|1036.5|1035|1036.3|1034.5|0
1649338770000|2022-04-07 13:39:30|1037|1035|1036.3|1034.5|1037|1035.3|1036.3|1034.5|0
1649338780000|2022-04-07 13:39:40|1036.5|1034.8|1037|1034.8|1037|1035|1036.3|1034.5|2
1649338790000|2022-04-07 13:39:50|1036.8|1035|1037.3|1035.3|1037.3|1035.3|1036.8|1035|0
1649338800000|2022-04-07 13:40:00|1037.8|1035.5|1037|1035.3|1037.8|1036|1036.8|1035|0
1649338810000|2022-04-07 13:40:10|1036.8|1035|1038.5|1036.5|1038.5|1036.5|1036.8|1035|6
1649338820000|2022-04-07 13:40:20|1039|1036.8|1037.8|1036|1039|1037.5|1037.8|1036|12
1649338830000|2022-04-07 13:40:30|1037.5|1035.8|1037.8|1035.3|1038|1036|1036.3|1034.3|26
1649338840000|2022-04-07 13:40:40|1038|1035.5|1037|1035.3|1038.3|1036|1037|1035|5
1649338850000|2022-04-07 13:40:50|1036.8|1035|1036.3|1034.5|1037|1035.3|1035.8|1034|3
1649338860000|2022-04-07 13:41:00|1036.5|1034.3|1036.5|1034.8|1036.5|1034.8|1036|1034.3|1
1649338870000|2022-04-07 13:41:10|1036.8|1035|1036.8|1035|1037|1035.3|1036.8|1035|0
1649338880000|2022-04-07 13:41:20|1036.3|1034.3|1036.3|1034.3|1036.3|1034.5|1036|1034.3|0
1649338890000|2022-04-07 13:41:30|1036|1034.5|1035.3|1033.5|1036|1034.5|1035|1033.3|0
1649338900000|2022-04-07 13:41:40|1035.5|1033.3|1035|1033.3|1035.5|1033.8|1034.8|1033|0
1649338910000|2022-04-07 13:41:50|1034.8|1033|1035.3|1033.3|1035.5|1033.8|1034.8|1032.8|1
1649338920000|2022-04-07 13:42:00|1035|1033|1034.8|1033|1035.3|1033.3|1034.8|1032.8|1
1649338930000|2022-04-07 13:42:10|1034.5|1032.8|1034.8|1033|1035|1033|1034.5|1032.8|0
1649338940000|2022-04-07 13:42:20|1035.5|1033.5|1035.3|1033.5|1035.5|1033.8|1035|1033|1
1649338950000|2022-04-07 13:42:30|1035|1033.3|1035.5|1033.5|1035.5|1033.8|1034.8|1032.8|1
1649338960000|2022-04-07 13:42:40|1035.8|1033.8|1035.8|1033.8|1036.3|1034|1035.3|1033.3|0
1649338970000|2022-04-07 13:42:50|1035.5|1033.5|1035|1033|1035.5|1033.5|1035|1033|0
1649338980000|2022-04-07 13:43:00|1034.8|1033.3|1035.8|1033.8|1035.8|1033.8|1034.8|1033.3|0
1649338990000|2022-04-07 13:43:10|1036.3|1034|1036.5|1034.3|1036.5|1034.3|1036|1033.8|0
1649339000000|2022-04-07 13:43:20|1036.8|1034.5|1038|1036|1038.8|1036.8|1036.8|1034.5|5
1649339010000|2022-04-07 13:43:30|1037.8|1035.5|1035.5|1033|1038|1035.8|1034.8|1032.8|5
1649339020000|2022-04-07 13:43:40|1035.3|1033.3|1035.3|1033.3|1035.8|1033.8|1035|1033|0
1649339030000|2022-04-07 13:43:50|1035|1033|1036|1034|1036|1034|1035|1033|3
1649339040000|2022-04-07 13:44:00|1036.5|1033.8|1036.8|1034.8|1036.8|1034.8|1036|1033.8|0
1649339050000|2022-04-07 13:44:10|1037|1035|1037|1035|1037.3|1035.3|1036.8|1035|1
1649339060000|2022-04-07 13:44:20|1037.3|1035.3|1037.5|1035.3|1037.5|1035.3|1037.3|1035|0
1649339070000|2022-04-07 13:44:30|1037.8|1035.5|1037.5|1035.8|1037.8|1035.8|1037.5|1035.5|0
1649339080000|2022-04-07 13:44:40|1037.3|1035.5|1037|1034.8|1037.3|1035.5|1036.5|1034.3|0
1649339090000|2022-04-07 13:44:50|1037.5|1035.5|1037|1035|1037.5|1035.5|1036.8|1035|1
1649339100000|2022-04-07 13:45:00|1036.8|1034.8|1037.3|1035.3|1037.5|1035.3|1036.5|1034.5|6
1649339110000|2022-04-07 13:45:10|1037|1035|1037.3|1035|1037.3|1035|1037|1034.8|1
1649339120000|2022-04-07 13:45:20|1037|1034.8|1036.8|1034.3|1037.3|1034.8|1036.5|1034.3|0
1649339130000|2022-04-07 13:45:30|1037|1034.5|1037.3|1035|1037.3|1035|1037|1034.5|0
1649339140000|2022-04-07 13:45:40|1037|1035.3|1037.8|1035.8|1037.8|1035.8|1037|1035|0
1649339150000|2022-04-07 13:45:50|1038|1036|1039|1037.3|1039.3|1037.5|1038|1036|0
1649339160000|2022-04-07 13:46:00|1039.3|1036.3|1038.3|1036.3|1039.3|1036.5|1038.3|1036.3|1
1649339170000|2022-04-07 13:46:10|1038|1036|1037.5|1035.5|1038|1036|1037.3|1035.3|1
1649339180000|2022-04-07 13:46:20|1037.8|1035.8|1037.8|1035.8|1037.8|1035.8|1037.5|1035.5|0
1649339190000|2022-04-07 13:46:30|1038|1036|1039.3|1037.3|1039.3|1037.3|1038|1036|6
1649339200000|2022-04-07 13:46:40|1038.8|1036.8|1039.8|1037.5|1039.8|1037.8|1038.8|1036.8|4
1649339210000|2022-04-07 13:46:50|1040|1037.8|1039.8|1037.8|1040|1037.8|1039.5|1037.5|0
1649339220000|2022-04-07 13:47:00|1039.3|1036.8|1040|1037.8|1040|1038|1039.3|1036.8|0
1649339230000|2022-04-07 13:47:10|1039.8|1037|1039.5|1037|1040|1037.5|1039.3|1037|3
1649339240000|2022-04-07 13:47:20|1039|1036.8|1041.3|1039.3|1041.3|1039.5|1039|1036.8|1
1649339250000|2022-04-07 13:47:30|1042.5|1039.5|1043|1041|1044.5|1042.8|1042.5|1039.5|1
1649339260000|2022-04-07 13:47:40|1042.8|1041.3|1042|1040.3|1042.8|1041.3|1042|1040.3|0
1649339270000|2022-04-07 13:47:50|1042.3|1040.5|1041.8|1039.8|1042.5|1040.8|1041.5|1039.8|0
1649339280000|2022-04-07 13:48:00|1042|1040|1042|1040.3|1042.3|1040.3|1042|1040|2
1649339290000|2022-04-07 13:48:10|1042.3|1040|1042.3|1040.5|1042.3|1040.5|1040.5|1038.8|3
1649339300000|2022-04-07 13:48:20|1042|1040.3|1041.8|1040|1042.3|1040.5|1041.8|1040|1
1649339310000|2022-04-07 13:48:30|1041.5|1040.3|1041.3|1039.3|1041.8|1040.3|1041|1039.3|2
1649339320000|2022-04-07 13:48:40|1041|1039.5|1041.3|1039.5|1041.5|1039.8|1041|1039.3|0
1649339330000|2022-04-07 13:48:50|1041|1039|1041|1038.8|1041.3|1039.3|1041|1038.8|3
1649339340000|2022-04-07 13:49:00|1041.3|1039|1040.5|1038.8|1041.5|1039.5|1040.5|1038.8|0
1649339350000|2022-04-07 13:49:10|1040.3|1038.3|1040.5|1038.8|1040.5|1038.8|1040|1038|4
1649339360000|2022-04-07 13:49:20||1039||1039||1039||1039|0
1649339370000|2022-04-07 13:49:30||1038.8||1039||1039||1038.8|11
1649339380000|2022-04-07 13:49:40|1041|1038.8|1041|1039|1041|1039|1041|1038.5|7
1649339390000|2022-04-07 13:49:50|1040.5|1038.5|1040.5|1038.8|1040.8|1039|1040.5|1038.5|7
1649339400000|2022-04-07 13:50:00|1040.3|1038.5|1039.8|1038|1040.3|1038.5|1039.5|1037.5|4
1649339410000|2022-04-07 13:50:10|1040|1037.8|1040|1038|1040.3|1038.3|1040|1037.8|3
1649339420000|2022-04-07 13:50:20|1039.8|1037.8|1039.3|1037.3|1039.8|1038|1039.3|1037.3|12
1649339430000|2022-04-07 13:50:30|1039.8|1037.5|1039.8|1038|1039.8|1038|1039.8|1037.5|5
1649339440000|2022-04-07 13:50:40|1039.5|1037.8|1039.3|1037.5|1039.8|1038|1039.3|1037.5|0
1649339450000|2022-04-07 13:50:50|1039|1037.3|1039|1037.3|1039.3|1037.5|1039|1037|3
1649339470000|2022-04-07 13:51:10|1038.8|1036.8|1038.5|1036.8|1038.8|1036.8|1038.3|1036.5|0
1649339480000|2022-04-07 13:51:20|1038.8|1036.5|1038.8|1036.8|1038.8|1036.8|1038.3|1036.5|1
1649339490000|2022-04-07 13:51:30|1038.5|1037|1039.3|1037.3|1039.3|1037.3|1038.5|1036.8|1
1649339500000|2022-04-07 13:51:40|1039.5|1037.5|1039.3|1037.5|1039.8|1037.8|1039.3|1037.3|0
1649339510000|2022-04-07 13:51:50|1039.5|1037.3|1039.5|1037.8|1039.5|1037.8|1039|1037.3|0
1649339520000|2022-04-07 13:52:00|1039.3|1037.3|1039|1036.8|1039.5|1037.3|1038.8|1036.8|0
1649339530000|2022-04-07 13:52:10|1039.3|1037|1039.5|1037.5|1039.8|1037.5|1039.3|1037|0
1649339540000|2022-04-07 13:52:20|1039.3|1037.3|1039|1037.3|1039.3|1037.5|1039|1037.3|0
1649339550000|2022-04-07 13:52:30|1039.3|1037.5|1039|1037.3|1039.8|1037.8|1039|1037.3|5
1649339560000|2022-04-07 13:52:40|1038.5|1037|1039|1037.5|1039.3|1037.8|1038.5|1036.8|10
1649339570000|2022-04-07 13:52:50|1039.3|1037.3|1038.8|1037|1039.3|1037.5|1038.8|1037|8
1649339580000|2022-04-07 13:53:00|1038.3|1036.8|1038.3|1036.5|1038.5|1037|1038|1036.3|0
1649339590000|2022-04-07 13:53:10|1038|1036.3|1038.5|1036.5|1038.5|1036.8|1037.8|1035.8|4
1649339600000|2022-04-07 13:53:20|1038|1036.3|1038.5|1036.5|1039|1037|1038|1036.3|2
1649339610000|2022-04-07 13:53:30|1038.8|1036.8|1038.5|1036.5|1038.8|1036.8|1038.3|1036.5|0
1649339620000|2022-04-07 13:53:40|1038.8|1036.8|1039.3|1037.3|1039.3|1037.3|1038.8|1036.8|1
1649339630000|2022-04-07 13:53:50|1039|1037.5|1039.3|1037.3|1039.3|1037.5|1039|1037.3|0
1649339640000|2022-04-07 13:54:00|1039|1036.8|1038.3|1036.5|1039|1037.3|1038.3|1036.5|0
1649339650000|2022-04-07 13:54:10|1038.5|1036.3|1038.3|1036.8|1038.5|1036.8|1038.3|1036.3|0
1649339660000|2022-04-07 13:54:20|1038|1036.5|1038.5|1036.8|1038.8|1036.8|1038|1036.5|0
1649339670000|2022-04-07 13:54:30|1038.3|1037|1039|1037|1039|1037|1038.3|1036.8|0
1649339680000|2022-04-07 13:54:40|1038.5|1036.8|1038.5|1036.5|1038.5|1036.8|1038.5|1036.3|0
1649339690000|2022-04-07 13:54:50|1038.3|1036.3|1038.5|1036.5|1038.5|1036.5|1038.3|1036.3|0
1649339700000|2022-04-07 13:55:00|1038.8|1036.8|1038.3|1036.5|1038.8|1036.8|1038.3|1036.3|0
1649339710000|2022-04-07 13:55:10|1038|1036.3|1038|1036|1038.3|1036.5|1038|1036|0
1649339720000|2022-04-07 13:55:20|1038.3|1036.3|1037.5|1035.8|1038.3|1036.3|1037.3|1035.5|2
1649339730000|2022-04-07 13:55:30|1037.3|1036|1037.5|1035.8|1037.5|1036|1037.3|1035.5|0
1649339740000|2022-04-07 13:55:40|1037.3|1034.5|1036.3|1034.3|1037.5|1034.5|1035.8|1034|13
1649339750000|2022-04-07 13:55:50|1036|1034|1035.5|1033.8|1036.3|1034.3|1035.5|1033.8|3
1649339760000|2022-04-07 13:56:00|1035.3|1033.5|1035.5|1034|1035.5|1034|1035|1033.3|1
1649339770000|2022-04-07 13:56:10|1035.8|1033.8|1035.5|1033.8|1035.8|1034|1035.5|1033.8|2
1649339780000|2022-04-07 13:56:20|1035.3|1033.5|1035.3|1033.3|1035.5|1033.8|1035|1033|0
1649339790000|2022-04-07 13:56:30|1035|1033|1035|1033|1035.3|1033.3|1035|1033|0
1649339800000|2022-04-07 13:56:40|1035.3|1033.3|1035|1033|1035.3|1033.3|1034.8|1032.8|0
1649339810000|2022-04-07 13:56:50|1034.8|1032.8|1033.5|1031.5|1034.8|1032.8|1033.5|1031.5|12
1649339820000|2022-04-07 13:57:00|1033.3|1031|1031.5|1029.5|1033.3|1031|1030|1028|1
1649339830000|2022-04-07 13:57:10|1031|1029|1031|1029|1031|1029|1029.8|1028|3
1649339840000|2022-04-07 13:57:20|1031.3|1029.3|1030|1028.3|1031.3|1029.3|1030|1028.3|0
1649339850000|2022-04-07 13:57:30|1030.3|1028.5|1030.3|1028|1030.8|1028.5|1029.8|1028|19
1649339860000|2022-04-07 13:57:40|1030.5|1028.3|1030.3|1028|1030.5|1028.5|1029.8|1027.3|4
1649339870000|2022-04-07 13:57:50|1030|1027.8|1030.3|1028|1030.3|1028|1029.3|1027|0
1649339880000|2022-04-07 13:58:00|1030.5|1028.3|1030.3|1028|1030.5|1028.5|1030|1027.8|0
1649339890000|2022-04-07 13:58:10|1030.5|1028.3|1030.5|1028.3|1030.5|1028.3|1030|1027.8|4
1649339900000|2022-04-07 13:58:20|1030.8|1028.8|1031.3|1029|1031.3|1029.3|1030.8|1028.3|0
1649339910000|2022-04-07 13:58:30|1030.8|1028.8|1031|1029|1031.3|1029|1030.8|1028.5|0
1649339920000|2022-04-07 13:58:40|1031.3|1029.3|1030.8|1029|1031.3|1029.5|1030.5|1028.5|0
1649339930000|2022-04-07 13:58:50|1031|1029.5|1031.3|1029|1031.3|1029.5|1030.8|1029|1
1649339940000|2022-04-07 13:59:00|1031.5|1028.8|1032|1029.8|1032.5|1030.3|1031.5|1028.8|0
1649339950000|2022-04-07 13:59:10|1031.8|1029.5|1030.8|1028.5|1032|1029.5|1030.8|1028.5|0
1649339960000|2022-04-07 13:59:20|1030.5|1028.3|1030.5|1028.5|1030.8|1028.8|1030.5|1028.3|0
1649339970000|2022-04-07 13:59:30|1030.3|1028.3|1030.8|1028.5|1030.8|1028.5|1030.3|1028.3|0
1649339980000|2022-04-07 13:59:40|1030.5|1028.3|1030.8|1029|1031|1029|1030.5|1028.3|0
1649339990000|2022-04-07 13:59:50|1031|1028.5|1030.8|1028.8|1031.3|1028.8|1030.5|1028.5|0
1649340000000|2022-04-07 14:00:00|1030.5|1028.5|1030.5|1028.5|1031.3|1028.8|1030.3|1028|0
1649340010000|2022-04-07 14:00:10|1030.8|1028.8|1030.8|1028.5|1031|1028.8|1030.3|1028|1
1649340020000|2022-04-07 14:00:20|1030.5||1030.8||1030.8||1030.5||2
1649340030000|2022-04-07 14:00:30|1031|1028.8|1030.5|1028.5|1031|1028.8|1030.3|1028.5|0
1649340040000|2022-04-07 14:00:40|1030.3|1027|1029|1026.8|1030.5|1027.3|1028.8|1026.5|6
1649340050000|2022-04-07 14:00:50|1028.8|1026.5|1028.8|1026.5|1029.3|1026.5|1028.5|1026|0
1649340060000|2022-04-07 14:01:00|1029|1026.3|1028.5|1026.3|1029|1026.5|1028.5|1026|0
1649340070000|2022-04-07 14:01:10|1028.8|1026.5|1028.8|1026.5|1029|1026.5|1028|1025.8|0
1649340080000|2022-04-07 14:01:20|1029.3|1026.3|1029.5|1027.3|1029.5|1027.5|1029|1026.3|0
1649340090000|2022-04-07 14:01:30|1029.8|1027.5|1029.8|1027.5|1029.8|1027.5|1029.8|1027|0
1649340100000|2022-04-07 14:01:40|1030|1027.3|1029.8|1027.5|1030|1027.5|1029.3|1027.3|0
1649340110000|2022-04-07 14:01:50|1029.5|1027.8|1029|1027|1029.5|1027.8|1029|1027|0
1649340120000|2022-04-07 14:02:00|1029.3|1026.8|1029.3|1027|1029.5|1027.3|1028.8|1026.5|0
1649340130000|2022-04-07 14:02:10|1029.5|1027.3|1029.3|1027.3|1029.5|1027.3|1029|1027|2
1649340140000|2022-04-07 14:02:20|1029|1027|1029|1026.8|1029|1027|1028.8|1026.5|0
1649340150000|2022-04-07 14:02:30|1029.3|1026.5|1028.8|1026.5|1029.3|1027|1028.8|1026.3|0
1649340160000|2022-04-07 14:02:40|1028.3||1028.3||1028.3||1028||3
1649340170000|2022-04-07 14:02:50|1028.5||1028.3||1028.5||1028.3||0
1649340180000|2022-04-07 14:03:00|1028.8|1026.8|1029.3|1027|1029.5|1027.3|1028.8|1026.5|1
1649340190000|2022-04-07 14:03:10|1029.8|1027.3|1029.5|1027.8|1029.8|1027.8|1029|1026.8|4
1649340200000|2022-04-07 14:03:20|1029.3|1028|1029.8|1027.8|1029.8|1028|1029.3|1027.8|0
1649340210000|2022-04-07 14:03:30|1029.5|1028|1029|1027.3|1029.5|1028|1028.8|1027.3|3
1649340220000|2022-04-07 14:03:40|1028.8|1026.8|1028.5|1026.5|1028.8|1026.8|1028.3|1026.5|0
1649340230000|2022-04-07 14:03:50|1028.3|1026.8|1029|1027.3|1029.3|1027.5|1028.3|1026.8|2
1649340240000|2022-04-07 14:04:00|1029.3|1027.5|1029.3|1027.5|1029.5|1027.5|1028.5|1026.8|0
1649340250000|2022-04-07 14:04:10|1029.5|1027.8|1029|1027|1029.5|1027.8|1029|1027|0
1649340260000|2022-04-07 14:04:20|1029.3|1027.3|1029.8|1027.8|1029.8|1027.8|1029.3|1027.3|6
1649340270000|2022-04-07 14:04:30|1030|1028|1030.3|1028.5|1030.3|1028.5|1029.8|1027.8|1
1649340280000|2022-04-07 14:04:40|1030|1028.3|1029.8|1027.3|1030.3|1028.5|1029.3|1027|18
1649340290000|2022-04-07 14:04:50|1029.5|1027.5|1029.5|1027.5|1030.3|1028|1029.5|1027.3|0
1649340300000|2022-04-07 14:05:00|1029.8|1027.8|1029.8|1027.3|1030|1027.8|1029.8|1027.3|0
1649340310000|2022-04-07 14:05:10|1029.5|1027.5|1029.8|1027.5|1029.8|1027.5|1029.5|1027.5|0
1649340320000|2022-04-07 14:05:20|1030|1027.8|1029|1026.5|1030.3|1028|1028.5|1026.5|0
1649340330000|2022-04-07 14:05:30|1028.8|1026.8|1029|1026.8|1029.5|1027.3|1028.8|1026.5|1
1649340340000|2022-04-07 14:05:40|1029.3|1027|1028.3|1026.5|1029.3|1027|1028.3|1026.5|0
1649340350000|2022-04-07 14:05:50|1028.5|1026.8|1028|1026.5|1028.5|1027|1028|1026.5|0
1649340360000|2022-04-07 14:06:00|1027.3|1025|1027.8|1025.8|1028|1026|1027|1024.8|41
1649340370000|2022-04-07 14:06:10|1027.5|1026|1026.8|1024.8|1027.8|1026|1026.8|1024.8|1
1649340380000|2022-04-07 14:06:20|1027|1025|1027|1025|1027.3|1025.3|1026.8|1025|0
1649340390000|2022-04-07 14:06:30|1027.3|1025.3|1026|1024|1027.3|1025.3|1026|1024|0
1649340400000|2022-04-07 14:06:40|1026.3|1023.3|1025.8|1023.3|1026.3|1023.3|1025.3|1023.3|11
1649340410000|2022-04-07 14:06:50|1025.5|1022.8|1024|1021.8|1025.5|1023|1023.8|1021.5|0
1649340420000|2022-04-07 14:07:00|1024.8|1022.3|1023.8|1021.8|1024.8|1022.5|1023.8|1021.8|0
1649340430000|2022-04-07 14:07:10|1024|1022|1024.3|1022|1024.8|1022.8|1023.8|1022|0
1649340440000|2022-04-07 14:07:20|1024|1022.3|1023.5|1021|1024|1022.3|1023|1020.8|2
1649340450000|2022-04-07 14:07:30|1023.8|1021.3|1024|1021.8|1024.5|1022|1023.8|1021.3|0
1649340460000|2022-04-07 14:07:40|1023.8|1021.3|1023.3|1020.8|1023.8|1021.3|1023|1020.8|0
1649340470000|2022-04-07 14:07:50|1023|1020.5|1023|1020.8|1023|1020.8|1022.8|1020.3|0
1649340480000|2022-04-07 14:08:00|1022.8|1020.5|1023.3|1021|1023.8|1021.5|1022.8|1020.5|0
1649340490000|2022-04-07 14:08:10|1023.8|1020.8|1023.8|1021.5|1024|1021.8|1023.3|1020.8|0
1649340500000|2022-04-07 14:08:20|1023.5|1021.3|1023|1020.5|1024|1022|1022.8|1020.5|1
1649340510000|2022-04-07 14:08:30|1022.8|1020.3|1022.3|1020.3|1023|1020.3|1021.8|1019.3|0
1649340520000|2022-04-07 14:08:40|1022.5|1020|1022.3|1020.3|1022.5|1020.5|1021.8|1020|0
1649340530000|2022-04-07 14:08:50|1022|1020|1021.8|1019.5|1022.3|1020|1021.5|1019.5|1
1649340540000|2022-04-07 14:09:00|1021.5|1019.3|1021.8|1019.5|1021.8|1019.5|1021.3|1018.8|0
1649340550000|2022-04-07 14:09:10|1021.5|1019|1021.8|1019.3|1021.8|1019.5|1021.3|1019|0
1649340560000|2022-04-07 14:09:20|1021.5|1019.5|1021.8|1019.5|1021.8|1019.5|1021.5|1019.3|0
1649340570000|2022-04-07 14:09:30|1022.3|1020|1022|1020|1023|1020.8|1022|1020|0
1649340580000|2022-04-07 14:09:40|1022.3|1019.8|1021.8|1019.8|1022.8|1020.5|1021.8|1019.8|0
1649340590000|2022-04-07 14:09:50|1022|1020|1021.5|1019.3|1022|1020|1021.3|1019.3|0
1649340600000|2022-04-07 14:10:00|1021.8|1019|1020.8|1018.5|1021.8|1019.5|1020.8|1018.5|0
1649340610000|2022-04-07 14:10:10|1021|1018.8|1021.5|1019|1022|1019.8|1021|1018.8|1
1649340620000|2022-04-07 14:10:20|1021.3|1019.3|1022.3|1020|1022.5|1020.3|1021.3|1018.8|0
1649340630000|2022-04-07 14:10:30|1022.8|1020.5|1022.5|1020.3|1023|1021|1021.8|1019.5|1
1649340640000|2022-04-07 14:10:40|1022.3|1020|1022|1020|1022.3|1020|1021.5|1019.3|2
1649340650000|2022-04-07 14:10:50|1022.3|1020.3|1022.8|1020.8|1022.8|1020.8|1022.3|1020|0
1649340660000|2022-04-07 14:11:00|1022.5|1020.5|1021|1019.3|1022.8|1020.8|1021|1019.3|15
1649340670000|2022-04-07 14:11:10|1022.8|1019.5|1022.8|1020.5|1023.3|1020.8|1022.5|1019.5|25
1649340680000|2022-04-07 14:11:20|1023|1020.8|1024.3|1022|1024.5|1022.3|1022.5|1020.3|1
1649340690000|2022-04-07 14:11:30|1023.8|1021.5|1022.5|1020.3|1024|1021.5|1022.5|1020|6
1649340700000|2022-04-07 14:11:40|1022.8|1020.5|1025|1023|1025|1023.3|1022.5|1020.3|0
1649340710000|2022-04-07 14:11:50|1025.3|1022.8|1025.8|1023.8|1025.8|1023.8|1025.3|1022.8|0
1649340720000|2022-04-07 14:12:00|1025.5|1023.5|1026.5|1024.8|1026.8|1024.8|1025.5|1023.5|5
1649340730000|2022-04-07 14:12:10|1026.8||1027||1027.3||1026.5||0
1649340740000|2022-04-07 14:12:20|1027.5|1025|1028|1025.8|1028|1025.8|1027|1025|0
1649340750000|2022-04-07 14:12:30|1027.8|1026|1028.3|1026.3|1028.5|1026.3|1027.8|1026|0
1649340760000|2022-04-07 14:12:40|1028.5|1025.5|1026.8|1024.5|1028.5|1025.8|1026.3|1024.3|0
1649340770000|2022-04-07 14:12:50|1027.3|1024.8|1027|1025|1027.3|1025.3|1027|1024.8|0
1649340780000|2022-04-07 14:13:00|1027.3|1025.3|1027.5|1025.5|1028|1025.5|1027.3|1024.8|40
1649340790000|2022-04-07 14:13:10|1028|1025.8|1027.3|1025.3|1028|1026|1027|1025.3|3
1649340800000|2022-04-07 14:13:20|1026.8|1025|1026|1024|1027|1025.3|1025.8|1023.8|3
1649340810000|2022-04-07 14:13:30|1026.5|1023.8|1025.8|1023.5|1026.5|1024.5|1025.8|1023.5|0
1649340820000|2022-04-07 14:13:40|1025.5|1024|1026.3|1024|1026.3|1024|1025.5|1023.8|0
1649340830000|2022-04-07 14:13:50|1026|1023.8|1026|1024|1026.3|1024.3|1025.8|1023.5|0
1649340840000|2022-04-07 14:14:00|1026.3|1023.8|1026.5|1024.5|1026.8|1024.8|1026|1023.8|1
1649340850000|2022-04-07 14:14:10|1026.3|1024.3|1026.5|1024.3|1026.5|1024.5|1026.3|1024.3|0
1649340860000|2022-04-07 14:14:20|1026.3|1024.5|1026.5|1024.8|1026.8|1024.8|1026.3|1024.5|0
1649340870000|2022-04-07 14:14:30||1024.5||1024.5||1024.5||1024.5|0
1649340880000|2022-04-07 14:14:40|1026.8|1024.8|1026.8|1025|1026.8|1025|1026.5|1024.8|0
1649340890000|2022-04-07 14:14:50|1027|1025.3|1026|1024.3|1027|1025.3|1026|1024.3|0
1649340900000|2022-04-07 14:15:00|1025.8|1023.5|1026.8|1024.8|1027|1025.3|1025.5|1023.5|1
1649340910000|2022-04-07 14:15:10|1026.3|1024.5|1026|1024|1026.3|1024.5|1026|1023.8|0
1649340920000|2022-04-07 14:15:20|1026.3|1024.3|1025.5|1024|1026.3|1024.3|1025.5|1024|0
1649340930000|2022-04-07 14:15:30||1023.8||1023.8||1024||1023.5|0
1649340940000|2022-04-07 14:15:40|1025.8|1024|1026|1024.5|1026|1024.5|1025.8|1023.8|1
1649340950000|2022-04-07 14:15:50|1026.3|1024.8|1027.5|1025.8|1027.5|1025.8|1026.3|1024.8|1
1649340960000|2022-04-07 14:16:00|1028.3|1026.3|1029|1027.3|1029.8|1027.8|1028.3|1026.3|11
1649340970000|2022-04-07 14:16:10|1028.8|1027|1027|1025.3|1028.8|1027|1026.5|1025|7
1649340980000|2022-04-07 14:16:20|1027.3|1025.5|1026.8|1025|1027.8|1025.8|1026.3|1024.5|4
1649340990000|2022-04-07 14:16:30|1026.5|1024.8|1025.8|1023.8|1026.5|1024.8|1025.5|1023.5|1
1649341000000|2022-04-07 14:16:40|1026|1024|1025.8|1024|1026|1024|1025.8|1024|0
1649341010000|2022-04-07 14:16:50|1026|1023.8|1026|1024.5|1026|1024.5|1025.8|1023.5|0
1649341020000|2022-04-07 14:17:00|1025.8|1024|1024.3|1022.3|1026|1024|1024.3|1022.3|9
1649341030000|2022-04-07 14:17:10|1024|1022|1024.5|1022.8|1024.8|1022.8|1024|1022|0
1649341040000|2022-04-07 14:17:20|1024.3|1022.3|1023.5|1021.3|1024.5|1022.3|1023.5|1021.3|6
1649341050000|2022-04-07 14:17:30|1023|1020.3|1023.5|1021.3|1024|1022|1023|1020.3|0
1649341060000|2022-04-07 14:17:40|1023.3|1021|1023.3|1021|1023.3|1021|1023.3|1021|0
1649341070000|2022-04-07 14:17:50|1023.8|1021.8|1023.3|1021.5|1024|1022|1023.3|1021.5|0
1649341080000|2022-04-07 14:18:00|1023.5|1021.8|1024.3|1022.5|1024.5|1022.8|1023.3|1021.8|0
1649341090000|2022-04-07 14:18:10|1024|1022.3|1024.3|1022.5|1024.3|1022.5|1024|1022.3|0
1649341100000|2022-04-07 14:18:20|1024.5|1022.3|1026.3|1024|1026.3|1024|1024.5|1022.3|5
1649341110000|2022-04-07 14:18:30|1026.5|1024.3|1027|1025.3|1027|1025.3|1026.5|1024.3|0
1649341120000|2022-04-07 14:18:40|1026.8|1025|1026.3|1024.3|1026.8|1025|1026|1024|1
1649341130000|2022-04-07 14:18:50|1026.5|1024|1026.3|1024|1026.5|1024|1026.3|1024|0
1649341140000|2022-04-07 14:19:00|1026|1023.8|1026.5|1024.5|1027|1024.8|1026|1023.8|0
1649341150000|2022-04-07 14:19:10|1026.8|1024.8|1027|1024.8|1027.3|1025|1026.8|1024.8|0
1649341160000|2022-04-07 14:19:20|1026.8|1024.5|1026|1023.8|1027|1024.8|1025.8|1023.5|0
1649341170000|2022-04-07 14:19:30|1026.3|1024|1026.3|1024|1026.5|1024.3|1026|1023.8|1
1649341180000|2022-04-07 14:19:40|1026|1024.3|1026.3|1024.5|1026.3|1024.5|1026|1024|0
1649341190000|2022-04-07 14:19:50|1026|1024.3|1025.8|1024|1026.3|1024.5|1025.8|1024|2
1649341200000|2022-04-07 14:20:00|1025.5|1023.8|1025.8|1024|1026|1024.3|1025.5|1023.8|0
1649341210000|2022-04-07 14:20:10|1026|1023.5|1025.3|1023.5|1026|1023.5|1025.3|1023.5|0
1649341220000|2022-04-07 14:20:20|1025|1023|1025.5|1023.5|1026|1024|1025|1023|2
1649341230000|2022-04-07 14:20:30|1025.8||1025.8||1025.8||1025.8||0
1649341240000|2022-04-07 14:20:40|1025.5|1023.3|1024.8|1022.5|1025.5|1023.3|1024.8|1022.5|0
1649341250000|2022-04-07 14:20:50|1024.5|1022.3|1024.8|1022.3|1025|1022.5|1024.5|1022|0
1649341260000|2022-04-07 14:21:00|1024.5|1022.5|1025.3|1022.8|1025.3|1023|1024.5|1022.5|0
1649341270000|2022-04-07 14:21:10|1025|1023|1024.3|1021.8|1025|1023|1024.3|1021.8|0
1649341280000|2022-04-07 14:21:20|1024.5|1022|1024.5|1022|1024.8|1022.3|1024.3|1021.8|0
1649341290000|2022-04-07 14:21:30|1024.3|1021.8|1024.3|1022|1024.5|1022|1024|1021.8|0
1649341300000|2022-04-07 14:21:40|1024.5|1022.3|1025.3|1023|1025.5|1023|1024.5|1022.3|0
1649341310000|2022-04-07 14:21:50|1025.5|1023.3|1025.5|1023.5|1025.8|1023.5|1025.3|1023|0
1649341320000|2022-04-07 14:22:00|1025.8|1024|1025.3|1023.3|1026.3|1024|1025.3|1023.3|12
1649341330000|2022-04-07 14:22:10|1026.3|1023.8|1026.8|1024.3|1026.8|1024.3|1025.8|1023.5|0
1649341340000|2022-04-07 14:22:20|1026.5|1024.5|1026.3|1024.3|1027|1024.5|1026.3|1024|74
1649341350000|2022-04-07 14:22:30|1026|1024|1026.8|1024.5|1027|1024.5|1026|1024|0
1649341360000|2022-04-07 14:22:40|1026.5|1024.3|1026.3|1024.3|1027.5|1025.5|1026.3|1024|5
1649341370000|2022-04-07 14:22:50|1026.5||1026.3||1026.5||1026.3||26
1649341380000|2022-04-07 14:23:00|1026|1023.8|1025.8|1023.8|1026.3|1024|1025.8|1023.8|0
1649341390000|2022-04-07 14:23:10|1025.5|1023.5|1024.8|1022.8|1025.5|1023.5|1024.8|1022.8|0
1649341400000|2022-04-07 14:23:20|1025|1023|1024.8|1022.8|1025|1023|1024.5|1022.5|0
1649341410000|2022-04-07 14:23:30|1024.5|1022.5|1024.5|1022.5|1024.8|1022.8|1024.5|1022.5|0
1649341420000|2022-04-07 14:23:40|1024.8|1022.3|1024.3|1022.3|1024.8|1022.5|1024.3|1022.3|0
1649341430000|2022-04-07 14:23:50|1024|1022.5|1025.3|1023.3|1025.3|1023.3|1024|1022.3|3
1649341440000|2022-04-07 14:24:00|1025.5|1023.5|1025.5|1023.5|1025.8|1023.8|1025.5|1023.3|0
1649341450000|2022-04-07 14:24:10|1025|1023|1024.3|1022.3|1025|1023|1024.3|1022.3|0
1649341460000|2022-04-07 14:24:20|1023.8|1022|1024.5|1022.5|1024.5|1022.5|1023.8|1021.8|0
1649341470000|2022-04-07 14:24:30|1024.3|1022.3|1023.8|1021.8|1024.3|1022.3|1023.5|1021.5|0
1649341480000|2022-04-07 14:24:40|1024|1021.5|1023.8|1021.5|1024|1021.8|1023.5|1021.5|0
1649341490000|2022-04-07 14:24:50|1024|1021.8|1024.5|1022|1024.5|1022.5|1023.8|1021.8|5
1649341500000|2022-04-07 14:25:00|1024.8|1022.3|1025.3|1023|1025.8|1023.5|1024.8|1022.3|0
1649341510000|2022-04-07 14:25:10|1025.5|1022.8|1026|1023.5|1026|1023.8|1025.5|1022.8|0
1649341520000|2022-04-07 14:25:20|1026.5|1023.8|1026.3|1023.8|1026.5|1024|1025.8|1023.3|0
1649341530000|2022-04-07 14:25:30|1026|1023.5|1026.5|1024.3|1026.5|1024.8|1026|1023.5|0
1649341540000|2022-04-07 14:25:40|1026.3|1024|1026.3|1023.8|1026.3|1024|1025.8|1023.5|1
1649341550000|2022-04-07 14:25:50|1026|1023.5|1026|1023.8|1026.3|1024|1025.5|1023.5|0
1649341560000|2022-04-07 14:26:00|1025.8|1023.5|1026|1023.5|1026.3|1023.8|1025.8|1023.3|0
1649341570000|2022-04-07 14:26:10|1025.8|1024|1025.3|1023|1025.8|1024|1025.3|1022.8|2
1649341580000|2022-04-07 14:26:20|1025|1022.5|1025|1022.3|1025|1022.8|1024.3|1021.8|10
1649341590000|2022-04-07 14:26:30|1024.8|1021.8|1023.8|1022|1024.8|1022|1023.3|1021.3|5
1649341600000|2022-04-07 14:26:40|1024.3|1022.3|1024|1021.5|1024.3|1022.5|1023.8|1021.5|4
1649341610000|2022-04-07 14:26:50|1023.8|1021.3|1023.3|1021.3|1024|1021.8|1023|1021|1
1649341620000|2022-04-07 14:27:00|1023.8|1021|1022.5|1020.3|1023.8|1021|1022.5|1020.3|1
1649341630000|2022-04-07 14:27:10|1022.3|1020|1022.3|1020|1022.3|1020|1022|1019.8|0
1649341640000|2022-04-07 14:27:20|1022.5|1020.3|1022.3|1019.8|1022.8|1020.5|1022|1019.8|0
1649341650000|2022-04-07 14:27:30|1022|1020|1022.5|1020|1022.5|1020.3|1022|1019.8|2
1649341660000|2022-04-07 14:27:40|1022.3|1020.3|1022.3|1020|1022.3|1020.3|1022.3|1020|0
1649341670000|2022-04-07 14:27:50||1019.8||1019.8||1019.8||1019.8|0
1649341680000|2022-04-07 14:28:00|1022.5|1020|1022.5|1020.3|1022.5|1020.5|1022.5|1020|0
1649341690000|2022-04-07 14:28:10|1022.3|1020.5|1022.3|1020|1022.8|1020.5|1022.3|1020|0
1649341700000|2022-04-07 14:28:20|1022.5|1020.5|1022.8|1020.5|1023|1020.8|1022.5|1020.5|0
1649341710000|2022-04-07 14:28:30|1023|1020.8|1023.3|1020.8|1023.3|1020.8|1023|1020.8|1
1649341720000|2022-04-07 14:28:40|1023.8|1021|1023.5|1021.3|1024|1021.5|1023.5|1020.8|0
1649341730000|2022-04-07 14:28:50|1024|1021.5|1023.8|1021.5|1024|1021.8|1023.8|1021.5|0
1649341740000|2022-04-07 14:29:00|1024|1021.8|1024|1021.8|1024.3|1022|1024|1021.5|0
1649341750000|2022-04-07 14:29:10|1024.3|1022|1024|1022|1024.8|1022.5|1024|1022|0
1649341760000|2022-04-07 14:29:20|1024.3|1022.3|1024.3|1022|1024.8|1022.3|1024.3|1022|0
1649341770000|2022-04-07 14:29:30|1024|1022.3|1024.3|1022|1024.3|1022.3|1023.8|1021.8|0
1649341780000|2022-04-07 14:29:40|1024|1022.3|1024.3|1022|1024.3|1022.3|1024|1022|1
1649341790000|2022-04-07 14:29:50|1024|1022.3|1024.5|1022.5|1024.5|1022.5|1024|1022.3|0
1649341800000|2022-04-07 14:30:00|1024.3|1022.8|1024|1022.5|1024.5|1022.8|1024|1022.3|0
1649341810000|2022-04-07 14:30:10|1024.5|1022.8|1024.8|1022.8|1024.8|1022.8|1024.5|1022.5|1
1649341820000|2022-04-07 14:30:20|1025.3|1023|1025|1022.8|1025.3|1023.3|1024.5|1022.5|0
1649341830000|2022-04-07 14:30:30|1024.8|1023|1024.5|1022.3|1025.3|1023.3|1024.5|1022.3|0
1649341840000|2022-04-07 14:30:40|1024.3|1022|1023.8|1021.8|1024.3|1022.3|1023.5|1021.5|0
1649341850000|2022-04-07 14:30:50|1023.5|1021.5|1023.8|1021.8|1023.8|1022|1023.5|1021.5|1
1649341860000|2022-04-07 14:31:00|1024.3|1022|1024|1022|1024.3|1022|1023.3|1021.5|1
1649341870000|2022-04-07 14:31:10|1023.8|1021.8|1023.8|1021.5|1023.8|1021.8|1023.5|1021.5|0
1649341880000|2022-04-07 14:31:20|1024|1021.8|1024|1022.3|1024.3|1022.5|1023.8|1021.8|0
1649341890000|2022-04-07 14:31:30|1023.8|1021.8|1023.5|1021.8|1024|1022|1023.5|1021.8|0
1649341900000|2022-04-07 14:31:40|1023.8|1022|1024.8|1023|1024.8|1023|1023.8|1021.8|1
1649341910000|2022-04-07 14:31:50|1025|1023.3|1024.8|1023|1025.8|1024|1024.8|1023|2
1649341920000|2022-04-07 14:32:00|1025|1022.8|1026|1024.3|1026.5|1024.8|1025|1022.8|1
1649341930000|2022-04-07 14:32:10|1026.3|1024.5|1026.3|1024.3|1026.3|1024.5|1026.3|1024.3|1
1649341940000|2022-04-07 14:32:20|1026|1023.5|1025.8|1023.8|1026|1024|1025.8|1023.5|0
1649341950000|2022-04-07 14:32:30|1026.3|1024|1026|1023.8|1026.3|1024.3|1026|1023.5|0
1649341960000|2022-04-07 14:32:40||1023.5||1023.8||1024.3||1023.5|0
1649341970000|2022-04-07 14:32:50|1025.5|1023.3|1026|1024|1026.3|1024|1025.5|1023.3|0
1649341980000|2022-04-07 14:33:00|1026.3|1024.8|1026.3|1024|1026.8|1025|1026.3|1024|0
1649341990000|2022-04-07 14:33:10|1026|1023.8|1026.3|1024.3|1026.8|1024.3|1026|1023.8|0
1649342000000|2022-04-07 14:33:20|1026.5|1024.5|1026|1024.5|1026.5|1024.5|1026|1024.5|0
1649342010000|2022-04-07 14:33:30|1026.8|1024.8|1026|1024.3|1026.8|1024.8|1026|1024.3|2
1649342020000|2022-04-07 14:33:40|1026.3|1024.5|1026.8|1024.8|1026.8|1024.8|1026.3|1024.5|0
1649342030000|2022-04-07 14:33:50|1027|1025|1028|1026.3|1028|1026.3|1027|1024.8|1
1649342040000|2022-04-07 14:34:00|1028.3|1025.8|1026.8|1024.8|1028.3|1026|1026.8|1024.8|0
1649342050000|2022-04-07 14:34:10|1026.5|1025|1026.8|1024.8|1026.8|1025|1026.5|1024.8|0
1649342060000|2022-04-07 14:34:20|1026.5|1025|1027|1025|1027|1025|1026.3|1024.8|0
1649342070000|2022-04-07 14:34:30|1027.3|1025.3|1026.5|1024.5|1027.3|1025.3|1026.3|1024.3|9
1649342080000|2022-04-07 14:34:40|1026.8|1024.8|1027|1025|1027.3|1025.3|1026.8|1024.8|0
1649342090000|2022-04-07 14:34:50|1026.8|1024.5|1026.5|1024.5|1027|1024.8|1026.5|1024.5|0
1649342100000|2022-04-07 14:35:00|1026.8|1024.8|1026.8|1025|1027|1025.3|1026.3|1024.5|2
1649342110000|2022-04-07 14:35:10|1026.5|1024.8|1026.8|1024.5|1028.5|1026.3|1026.5|1024.5|4
1649342120000|2022-04-07 14:35:20|1026.3|1024.8|1026.8|1024.5|1026.8|1024.8|1026.3|1024.5|2
1649342130000|2022-04-07 14:35:30|1026.5|1024.8|1027.3|1025|1027.3|1025.3|1026.5|1024.5|0
1649342140000|2022-04-07 14:35:40|1027|1025.3|1027.8|1026|1028.5|1026.5|1027|1025.3|1
1649342150000|2022-04-07 14:35:50|1027.5|1025.8|1027|1025.3|1027.8|1026|1027|1025.3|2
1649342160000|2022-04-07 14:36:00|1027.3|1025.8|1028|1025.8|1028.3|1025.8|1027|1025.5|3
1649342170000|2022-04-07 14:36:10|1028.5|1026|1028.8|1026.3|1029|1026.5|1028.5|1026|0
1649342180000|2022-04-07 14:36:20|1029|1026.5|1029.3|1027.5|1029.3|1027.5|1028.8|1026.5|0
1649342190000|2022-04-07 14:36:30|1029.5||1029.3||1029.5||1029.3||0
1649342200000|2022-04-07 14:36:40|1029.5|1027.8|1029.3|1027.5|1029.5|1027.8|1029.3|1027.5|0
1649342210000|2022-04-07 14:36:50|1029.5||1029.5||1029.5||1029.5||15
1649342220000|2022-04-07 14:37:00|1030|1027.8|1028.5|1026.8|1030|1027.8|1028.3|1026.8|22
1649342230000|2022-04-07 14:37:10|1029|1027|1029|1027|1029.5|1027.5|1029|1027|5
1649342240000|2022-04-07 14:37:20|1028.8|1026.8|1028.5|1026.8|1028.8|1027.3|1028.5|1026.8|12
1649342250000|2022-04-07 14:37:30|1028|1026.5|1027.8|1026|1028.3|1026.5|1027.8|1026|3
1649342260000|2022-04-07 14:37:40|1027.5|1025.8|1028|1026.3|1028|1026.3|1027.5|1025.8|1
1649342270000|2022-04-07 14:37:50|1028.3|1026.5|1028.5|1026.8|1028.5|1026.8|1028.3|1026.5|5
1649342280000|2022-04-07 14:38:00|1028.3|1026.5|1027.8|1026|1028.3|1026.5|1027.8|1026|3
1649342290000|2022-04-07 14:38:10|1027.5|1025.8|1028|1026.3|1028.3|1026.3|1027.5|1025.8|10
1649342300000|2022-04-07 14:38:20|1027.8|1026|1027.8|1026|1027.8|1026|1027.8|1026|1
1649342310000|2022-04-07 14:38:30|1027.5|1025.8|1027.8|1025.8|1027.8|1025.8|1027.5|1025.8|1
1649342320000|2022-04-07 14:38:40|1027.5|1026|1027.5|1025.5|1027.5|1026|1027.3|1025.5|0
1649342330000|2022-04-07 14:38:50|1027.3|1025.3|1026.8|1025|1027.5|1025.3|1026.8|1025|0
1649342340000|2022-04-07 14:39:00|1026.5|1024.8|1025.5|1023.8|1026.8|1024.8|1025.5|1023.8|1
1649342350000|2022-04-07 14:39:10|1025.8|1024.3|1025.5|1023.5|1026|1024.3|1025.3|1023.5|0
1649342360000|2022-04-07 14:39:20|1025.3|1023.3|1024.8|1023|1025.3|1023.3|1024.5|1023|2
1649342370000|2022-04-07 14:39:30|1024.5|1022.5|1023.3|1021.5|1024.5|1022.5|1023.3|1021.5|5
1649342380000|2022-04-07 14:39:40|1023|1021|1023.3|1021.5|1023.5|1021.5|1023|1021|12
1649342390000|2022-04-07 14:39:50|1023.5|1021.8|1023.5|1021.5|1023.8|1021.8|1023.3|1021.3|2
1649342400000|2022-04-07 14:40:00|1023.3|1021.3|1023.3|1021.3|1023.5|1021.3|1023|1021|4
1649342410000|2022-04-07 14:40:10|1023.5|1021.5|1023|1021|1023.5|1021.5|1023|1021|2
1649342420000|2022-04-07 14:40:20|1022.5|1020.5|1021.8|1020|1022.5|1020.5|1021.5|1019.5|0
1649342430000|2022-04-07 14:40:30|1021.5|1019.8|1022.5|1020.5|1022.5|1020.5|1021.5|1019.8|2
1649342440000|2022-04-07 14:40:40|1022.3|1020.8|1022.3|1020.5|1022.5|1020.8|1021.8|1020|5
1649342450000|2022-04-07 14:40:50|1022|1020.3|1022|1020.3|1022|1020.3|1021.8|1020|1
1649342460000|2022-04-07 14:41:00|1022.3|1020|1021.8|1019.8|1022.3|1020.3|1021.8|1019.8|0
1649342470000|2022-04-07 14:41:10|1021.5|1019.5|1021.3|1019.3|1021.8|1019.8|1020.8|1018.8|0
1649342480000|2022-04-07 14:41:20|1021|1019|1021|1019.3|1021|1019.3|1020.5|1018.8|0
1649342490000|2022-04-07 14:41:30|1021.3|1019.5|1021.3|1019.5|1021.3|1019.5|1020.8|1019|0
1649342500000|2022-04-07 14:41:40|1021|1019.3|1021.3|1019.3|1021.8|1019.8|1021|1019|3
1649342510000|2022-04-07 14:41:50|1021||1021.3||1021.5||1021||0
1649342520000|2022-04-07 14:42:00|1021|1019|1020.8|1018.8|1021|1019|1020.3|1018.3|0
1649342530000|2022-04-07 14:42:10|1021|1018.5|1021|1018.8|1021|1018.8|1021|1018.5|1
1649342540000|2022-04-07 14:42:20|1020.8|1019|1021.3|1019.3|1021.3|1019.3|1020.8|1018.8|0
1649342550000|2022-04-07 14:42:30|1021|1019.5|1020.8|1019|1021.3|1019.5|1020.8|1018.8|1
1649342560000|2022-04-07 14:42:40||1018.8||1019||1019||1018.8|2
1649342570000|2022-04-07 14:42:50|1021|1019.3|1020.8|1019|1021|1019.3|1020.8|1019|0
1649342580000|2022-04-07 14:43:00|1020.5|1018.8|1019.8|1018|1020.5|1018.8|1019.3|1017.5|1
1649342590000|2022-04-07 14:43:10|1020.5|1017.8|1020|1018|1021.5|1019|1020|1017.8|12
1649342600000|2022-04-07 14:43:20|1019.5|1017.5|1019|1016.5|1019.8|1017.5|1019|1016.5|2
1649342610000|2022-04-07 14:43:30|1019.3|1017|1020|1018|1020|1018|1019.3|1017|0
1649342620000|2022-04-07 14:43:40|1019.8|1018.3|1019.8|1018|1020|1018.3|1019.8|1017.8|2
1649342630000|2022-04-07 14:43:50|1019.5|1017.8|1019.5|1017.8|1019.8|1018|1019.3|1017.5|17
1649342640000|2022-04-07 14:44:00|1019.3|1017.5|1019.3|1017.5|1019.5|1017.8|1019|1017.3|8
1649342650000|2022-04-07 14:44:10|1019.5|1017.8|1019.5|1017.5|1019.8|1017.8|1019.3|1017.5|0
1649342660000|2022-04-07 14:44:20|1019.3|1017.8|1018.5|1016.8|1019.5|1017.8|1018.5|1016.8|11
1649342670000|2022-04-07 14:44:30|1018.8|1017|1019|1017|1019|1017|1018.8|1016.8|0
1649342680000|2022-04-07 14:44:40|1018.8|1016.8|1016|1014.5|1018.8|1016.8|1016|1014.5|7
1649342690000|2022-04-07 14:44:50|1016.3|1014.8|1016.3|1014.5|1017|1014.8|1015.8|1014.5|22
1649342700000|2022-04-07 14:45:00|1016.5|1015|1017|1015|1017|1015|1016|1015|5
1649342710000|2022-04-07 14:45:10|1017.3|1015.3|1018.5|1016.5|1018.5|1016.5|1017.3|1015.3|1
1649342720000|2022-04-07 14:45:20|1018.3|1016|1016|1013.8|1018.3|1016.5|1016|1013.8|28
1649342730000|2022-04-07 14:45:30|1015.3|1013|1014.8|1013|1015.3|1013|1014|1012.3|0
1649342740000|2022-04-07 14:45:40|1014.5|1012.8|1014.8|1013|1014.8|1013|1014.5|1012.8|11
1649342750000|2022-04-07 14:45:50||1012.8||1013||1013.3||1012.8|0
1649342760000|2022-04-07 14:46:00|1014.5|1013.3|1016.5|1014.5|1016.5|1014.5|1014.5|1012.5|4
1649342770000|2022-04-07 14:46:10|1016.3|1014|1017.8|1016|1018.5|1016.5|1016.3|1014|5
1649342780000|2022-04-07 14:46:20|1018|1015.8|1018|1015.8|1018|1015.8|1017.5|1015.5|0
1649342790000|2022-04-07 14:46:30|1017.8|1015.5|1016.8|1014.8|1018|1015.5|1016.8|1014.8|0
1649342800000|2022-04-07 14:46:40|1017|1014.3|1015|1013|1017|1014.3|1015|1012.8|3
1649342810000|2022-04-07 14:46:50|1015.5|1013.3|1015.8|1013.5|1015.8|1013.8|1015.3|1013|0
1649342820000|2022-04-07 14:47:00|1015.3|1013.3|1014.8|1012.8|1015.3|1013.3|1014.8|1012.8|11
1649342830000|2022-04-07 14:47:10|1015|1013|1014.8|1012.8|1015|1013|1014.5|1012.8|7
1649342840000|2022-04-07 14:47:20|1014.5|1012.5|1013.3|1011.3|1014.5|1012.5|1012.8|1010.8|15
1649342850000|2022-04-07 14:47:30|1013.5|1011.5|1013.8|1011.8|1013.8|1012|1013.3|1011.3|2
1649342860000|2022-04-07 14:47:40|1013.3|1011.3|1012.8|1011|1013.3|1011.3|1012.5|1010.5|23
1649342870000|2022-04-07 14:47:50|1012.5|1010.8|1012.5|1010.8|1013|1011|1012.5|1010.5|27
1649342880000|2022-04-07 14:48:00|1012.3|1010.5|1012.3|1010.5|1012.8|1011|1011.8|1009.5|17
1649342890000|2022-04-07 14:48:10|1012.8|1010.8|1012.8|1010.8|1012.8|1011|1012.5|1010.5|1
1649342900000|2022-04-07 14:48:20|1013.3|1011|1013.3|1011.3|1013.3|1011.5|1012.3|1010.3|2
1649342910000|2022-04-07 14:48:30|1013.5|1011.5|1011|1009.3|1013.5|1011.5|1010.8|1009|12
1649342920000|2022-04-07 14:48:40|1010.5|1008.8|1011.3|1009.3|1011.5|1009.5|1010.5|1008.8|0
1649342930000|2022-04-07 14:48:50|1011|1009|1010.8|1008.5|1011.3|1009.3|1010.3|1008|15
1649342940000|2022-04-07 14:49:00|1010.5|1008.3|1010|1008|1010.5|1008.5|1009.8|1008|1
1649342950000|2022-04-07 14:49:10|1009.8|1008.3|1009.8|1007.8|1010|1008.3|1009.5|1007.8|1
1649342960000|2022-04-07 14:49:20||1008||1008||1008||1007.8|0
1649342970000|2022-04-07 14:49:30|1010.3|1008.5|1010.8|1008.8|1011|1009|1010|1008.3|25
1649342980000|2022-04-07 14:49:40|1010.5|1008.5|1010.8|1008.8|1010.8|1008.8|1010.3|1008.5|0
1649342990000|2022-04-07 14:49:50|1010.5|1009|1011.3|1009.3|1011.5|1009.5|1010.5|1008.8|3
1649343000000|2022-04-07 14:50:00|1011|1009|1010.8|1008.8|1011.3|1009|1010.5|1008.3|0
1649343010000|2022-04-07 14:50:10|1010.5|1008.5|1011.8|1009.5|1011.8|1009.5|1010.5|1008.5|20
1649343020000|2022-04-07 14:50:20|1012|1009.3|1013|1010.8|1013.3|1011.3|1011.8|1009.3|1
1649343030000|2022-04-07 14:50:30|1013.3|1011|1014|1012|1014|1012.3|1013.3|1011|12
1649343040000|2022-04-07 14:50:40|1013.8|1011.5|1013.8|1011.3|1014.3|1012|1012.8|1010.8|24
1649343050000|2022-04-07 14:50:50|1013.5|1011.5|1013|1010.8|1013.8|1011.5|1012.8|1010.8|2
1649343060000|2022-04-07 14:51:00|1013.3|1011|1013.8|1012.3|1013.8|1012.3|1013|1011|0
1649343070000|2022-04-07 14:51:10|1014|1013|1014.8|1013|1014.8|1013|1014|1013|3
1649343080000|2022-04-07 14:51:20|1014.5|1012.3|1014.3|1012|1014.5|1012.3|1014.3|1012|8
1649343090000|2022-04-07 14:51:30|1014.5|1012.3|1013.3|1011.3|1014.5|1012.3|1013|1011.3|0
1649343100000|2022-04-07 14:51:40|1013|1011|1012.8|1010.8|1013|1011.3|1012.5|1010.8|0
1649343110000|2022-04-07 14:51:50|1012.5|1010.5|1013.3|1011.5|1013.3|1011.5|1012.5|1010.5|2
1649343120000|2022-04-07 14:52:00|1013|1011.3|1012.5|1011.3|1013.3|1011.5|1012.5|1011|4
1649343130000|2022-04-07 14:52:10|1012.8|1010.5|1012|1010|1012.8|1010.8|1012|1010|3
1649343140000|2022-04-07 14:52:20|1012.3|1010.3|1013|1010.5|1013|1011|1012|1010.3|1
1649343150000|2022-04-07 14:52:30|1012.8|1010.8|1013|1010.5|1013|1011|1012.3|1010.3|20
1649343160000|2022-04-07 14:52:40|1012.8|1010.8|1013.5|1011.8|1013.8|1011.8|1012.8|1010.8|14
1649343170000|2022-04-07 14:52:50|1013.8|1011.5|1013.5|1011.8|1013.8|1011.8|1013.3|1011.5|2
1649343180000|2022-04-07 14:53:00|1013.3|1011.5|1011.8|1009.5|1013.3|1011.8|1011.3|1009.3|2
1649343190000|2022-04-07 14:53:10|1012|1010.5|1012.5|1010.8|1012.5|1010.8|1012|1010.3|4
1649343200000|2022-04-07 14:53:20|1012.3|1010.5|1013|1010.8|1013|1010.8|1012.3|1010.3|7
1649343210000|2022-04-07 14:53:30|1012.8|1010.5|1012|1010.3|1012.8|1010.8|1012|1010.3|1
1649343220000|2022-04-07 14:53:40|1012.5|1010.5|1012.8|1010.8|1013|1011|1012.3|1010.3|1
1649343230000|2022-04-07 14:53:50|1013|1010.5|1013|1011.3|1013|1011.3|1012.3|1010.5|25
1649343240000|2022-04-07 14:54:00|1013.3|1011|1013.5|1011.5|1013.5|1011.5|1013|1011|0
1649343250000|2022-04-07 14:54:10|1014|1012|1012.3|1010.3|1014.5|1012.5|1012.3|1010.3|10
1649343260000|2022-04-07 14:54:20|1012|1010|1012|1010|1012|1010|1011.5|1009.5|2
1649343270000|2022-04-07 14:54:30|1012.3|1010.3|1013|1010.8|1013|1010.8|1012.3|1010.3|11
1649343280000|2022-04-07 14:54:40|1012.8|1010.5|1012.8|1010.5|1013|1010.8|1012.8|1010.3|0
1649343290000|2022-04-07 14:54:50|1012.5|1010.3|1012.5|1010.5|1013.3|1011.3|1012.5|1010.3|1
1649343300000|2022-04-07 14:55:00|1012.8|1010.8|1014|1011.8|1014|1012|1012.3|1010.5|11
1649343310000|2022-04-07 14:55:10|1013.8|1012|1014.5|1012.5|1014.5|1012.5|1013.8|1012|18
1649343320000|2022-04-07 14:55:20|1014.8|1012.8|1015|1012.8|1015.8|1013.8|1014.8|1012.8|0
1649343330000|2022-04-07 14:55:30|1015.5|1013.5|1015|1013|1015.5|1013.8|1015|1013|12
1649343340000|2022-04-07 14:55:40|1015.3|1013.5|1015.3|1013.3|1015.5|1013.5|1014.5|1012.8|1
1649343350000|2022-04-07 14:55:50|1015.5|1013|1015|1012.8|1015.5|1013.3|1015|1012.8|0
1649343360000|2022-04-07 14:56:00|1014.8|1012.5|1012.5|1011|1015|1012.8|1012.5|1011|4
1649343370000|2022-04-07 14:56:10|1012.8|1010.8|1013|1011|1013|1011.3|1012.5|1010.5|1
1649343380000|2022-04-07 14:56:20|1012.8|1010.8|1011.3|1009.8|1012.8|1010.8|1011.3|1009.8|5
1649343390000|2022-04-07 14:56:30|1011.5|1010.3|1012|1010|1012.3|1010.3|1011.5|1010|3
1649343400000|2022-04-07 14:56:40|1012.3|1010.5|1012.8|1010.8|1012.8|1010.8|1012|1010.3|1
1649343410000|2022-04-07 14:56:50|1013|1011|1013.3|1011.3|1013.3|1011.3|1013|1011|3
1649343420000|2022-04-07 14:57:00|1013|1010.8|1012.8|1010.8|1013|1010.8|1012.5|1010.5|1
1649343430000|2022-04-07 14:57:10|1013|1011|1012.3|1010.3|1013|1011.3|1012.3|1010.3|11
1649343440000|2022-04-07 14:57:20|1012.5|1010.5|1012.8|1010.3|1012.8|1010.8|1012.5|1010.3|1
1649343450000|2022-04-07 14:57:30|1012.5|1010.5|1013|1011.3|1013.3|1011.5|1012.5|1010.5|3
1649343460000|2022-04-07 14:57:40|1013.3|1011|1013.3|1011.3|1013.3|1011.3|1013|1011|6
1649343470000|2022-04-07 14:57:50|1013|1011.5|1014.3|1012.3|1014.3|1012.5|1013|1011.5|11
1649343480000|2022-04-07 14:58:00|1014|1012.5|1013|1011|1014|1012.5|1013|1011|4
1649343490000|2022-04-07 14:58:10|1013.3|1011.3|1013|1011|1013.5|1011.5|1013|1011|11
1649343500000|2022-04-07 14:58:20|1013.3|1011.3|1013.5|1011.5|1013.8|1011.8|1013|1011|0
1649343510000|2022-04-07 14:58:30|1013.3|1011.3|1012.3|1010.3|1013.5|1011.3|1012|1010.3|16
1649343520000|2022-04-07 14:58:40|1012.5|1010.5|1011.5|1009.3|1012.8|1010.8|1011.3|1009.3|3
1649343530000|2022-04-07 14:58:50|1011.3|1009|1011|1008.8|1011.3|1009|1010.8|1008.8|0
1649343540000|2022-04-07 14:59:00|1010.8|1009|1011|1009|1011|1009|1010.8|1008.8|0
1649343550000|2022-04-07 14:59:10|1010.8|1008.3|1010|1008.3|1010.8|1008.3|1010|1008.3|20
1649343560000|2022-04-07 14:59:20|1010.3|1008.5|1010.3|1008.8|1010.8|1008.8|1010.3|1008.5|6
1649343570000|2022-04-07 14:59:30|1010|1008.3|1009|1007|1010|1008.3|1008.5|1006.8|7
1649343580000|2022-04-07 14:59:40|1009.3|1007.3|1007.5|1005.8|1009.5|1007.8|1007.5|1005.8|6
1649343590000|2022-04-07 14:59:50|1007.3|1006|1009|1007|1009.5|1007.5|1007.3|1005.5|1
1649343600000|2022-04-07 15:00:00|1009.5|1007.3|1009.5|1007.8|1010|1008|1008.5|1006.8|2
1649343610000|2022-04-07 15:00:10|1010|1008|1009|1007|1010.5|1008.5|1008.8|1006.8|11
1649343620000|2022-04-07 15:00:20|1008.5|1006.3|1008.8|1006.8|1009.3|1007.3|1008.3|1006.3|12
1649343630000|2022-04-07 15:00:30|1008.5|1006.3|1009|1007.5|1009.3|1007.5|1008|1006.3|5
1649343640000|2022-04-07 15:00:40|1008.8|1007.3|1008|1006.5|1009|1007.3|1008|1006.5|2
1649343650000|2022-04-07 15:00:50|1007.8|1006|1008|1006.3|1008.5|1006.8|1007.3|1005.5|1
1649343660000|2022-04-07 15:01:00|1007.8|1006|1007.3|1005.5|1009|1007|1006.8|1005.5|20
1649343670000|2022-04-07 15:01:10|1007|1006|1007.8|1005.8|1007.8|1006|1006.8|1005.8|9
1649343680000|2022-04-07 15:01:20|1007.5|1006|1009.8|1008|1010|1008.5|1007.3|1005.5|28
1649343690000|2022-04-07 15:01:30|1009.5|1007.8|1009.8|1008|1010|1008.3|1009.5|1007.8|29
1649343700000|2022-04-07 15:01:40|1009.5|1007.8|1012|1010.5|1012|1010.5|1009.5|1007.8|8
1649343710000|2022-04-07 15:01:50|1011.8|1010|1014.5|1012.5|1014.5|1012.5|1011.5|1009.5|16
1649343720000|2022-04-07 15:02:00|1016.5|1012.8|1018.3|1016.5|1018.3|1016.5|1016.5|1012.8|26
1649343730000|2022-04-07 15:02:10|1019|1016.8|1016.8|1015|1019.8|1018|1015.8|1013.8|49
1649343740000|2022-04-07 15:02:20|1017.3|1015.3|1018.8|1016.8|1019.3|1017|1017.3|1015.3|6
1649343750000|2022-04-07 15:02:30|1018.5|1017|1019|1017|1019.3|1017|1018.3|1017|6
1649343760000|2022-04-07 15:02:40|1018.3|1016.8|1019.3|1017.3|1019.5|1017.5|1017.5|1015.8|7
1649343770000|2022-04-07 15:02:50|1019|1017|1018.3|1016.3|1019.3|1017.3|1017.5|1015.5|15
1649343780000|2022-04-07 15:03:00|1018.5|1016.5|1016.5|1014.5|1018.5|1016.5|1015.8|1013.8|7
1649343790000|2022-04-07 15:03:10|1016.8|1014.3|1015.8|1014|1016.8|1014.5|1015.8|1013.8|6
1649343800000|2022-04-07 15:03:20|1016|1014.3|1016|1014|1016|1014.3|1015.8|1014|10
1649343810000|2022-04-07 15:03:30|1016.3|1014.3|1015|1013.3|1016.3|1014.3|1015|1013.3|11
1649343820000|2022-04-07 15:03:40|1014.8|1013.5|1013.8|1011.8|1015.3|1013.5|1013.8|1011.5|3
1649343830000|2022-04-07 15:03:50|1013.5|1011.5|1012.5|1010.8|1013.5|1011.5|1012.3|1010.3|2
1649343840000|2022-04-07 15:04:00|1012.3|1010.5|1012.3|1009.8|1012.5|1011|1011.8|1009.5|11
1649343850000|2022-04-07 15:04:10|1012|1009.5|1011.3|1008.8|1012|1009.8|1011|1008.5|1
1649343860000|2022-04-07 15:04:20|1011|1008.5|1010|1007.5|1011|1008.5|1009|1007.3|13
1649343870000|2022-04-07 15:04:30|1009.5|1007|1010.5|1008.3|1010.5|1008.3|1009|1006.8|6
1649343880000|2022-04-07 15:04:40|1010.8|1008|1011|1008.8|1011.3|1008.8|1010.3|1008|0
1649343890000|2022-04-07 15:04:50|1010.8|1008.3|1010.5|1008.5|1010.8|1008.5|1010.5|1008.3|0
1649343900000|2022-04-07 15:05:00|1010.3|1008.8|1010.3|1008.3|1010.3|1009|1010.3|1008|3
1649343910000|2022-04-07 15:05:10|1010|1008|1009.5|1007.5|1010|1008|1009.5|1007.5|2
1649343920000|2022-04-07 15:05:20|1009.8|1007.8|1009.8|1007.5|1010|1008|1009.5|1007.5|0
1649343930000|2022-04-07 15:05:30|1010|1007.8|1010.3|1008|1010.5|1008.3|1009.3|1007.5|16
1649343940000|2022-04-07 15:05:40|1010|1007.5|1009.5|1007.5|1010|1008|1009.5|1007.3|2
1649343950000|2022-04-07 15:05:50|1009.8|1007.8|1009.3|1007.3|1010|1007.8|1009.3|1007|0
1649343960000|2022-04-07 15:06:00|1009|1007|1009|1007.3|1009.3|1007.8|1009|1007|3
1649343970000|2022-04-07 15:06:10|1008.8|1006.8|1009|1007|1009|1007|1008.5|1006.8|11
1649343980000|2022-04-07 15:06:20|1008.8|1006.8|1008|1005.5|1008.8|1006.8|1007|1005.5|8
1649343990000|2022-04-07 15:06:30|1007.8|1004.5|1007.3|1005|1008|1005|1006.5|1004.5|5
1649344000000|2022-04-07 15:06:40|1007.8|1005.3|1005.3|1003.3|1007.8|1005.8|1004.8|1002.8|8
1649344010000|2022-04-07 15:06:50|1005|1003|1002.8|1001.5|1005|1003|1002.8|1001.5|13
1649344020000|2022-04-07 15:07:00|1003.5|1002.3|1003.8|1001.5|1004.8|1002.8|1003.5|1001.5|4
1649344030000|2022-04-07 15:07:10|1004|1002|1003.3|1001.5|1004.8|1002.5|1003.3|1001.5|7
1649344040000|2022-04-07 15:07:20|1003.5|1002.3|1004.3|1002.5|1004.3|1002.5|1003|1002.3|23
1649344050000|2022-04-07 15:07:30|1004|1002.3|1004.3|1002.3|1004.8|1002.8|1003.5|1002|12
1649344060000|2022-04-07 15:07:40|1004|1002|1003.8|1001.8|1004|1002.3|1003.8|1001.5|39
1649344070000|2022-04-07 15:07:50|1003|1001.5|1004|1002|1004|1002|1003|1001.5|4
1649344080000|2022-04-07 15:08:00|1003.8|1002.8|1005.5|1003.5|1005.8|1003.8|1003.8|1002.8|12
1649344090000|2022-04-07 15:08:10|1005.3|1003.8|1006|1004.3|1006|1004.3|1005.3|1003.5|11
1649344100000|2022-04-07 15:08:20|1006.3|1004.5|1006.3|1004.3|1007.3|1005.3|1006.3|1003.8|14
1649344110000|2022-04-07 15:08:30|1006|1004|1005.3|1003.3|1006|1004.3|1005|1003|2
1649344120000|2022-04-07 15:08:40|1007|1004.8|1007.5|1005.5|1007.8|1005.8|1006.8|1004.8|14
1649344130000|2022-04-07 15:08:50|1007.3|1006|1008|1005.5|1008.3|1006.3|1007|1005.5|30
1649344140000|2022-04-07 15:09:00|1007.8|1005.8|1008|1005.8|1008|1005.8|1007.3|1005.5|29
1649344150000|2022-04-07 15:09:10|1007.8||1008||1008||1007.8||6
1649344160000|2022-04-07 15:09:20|1007.8|1005.5|1007.8|1005.5|1007.8|1005.5|1007.8|1005.5|0
1649344170000|2022-04-07 15:09:30|1008|1005.8|1010.5|1008.5|1010.5|1008.8|1007.8|1005.5|36
1649344180000|2022-04-07 15:09:40|1010.3|1008.3|1010.5|1008.8|1010.5|1009|1010|1008|9
1649344190000|2022-04-07 15:09:50||1008.5||1008.8||1009||1008.5|3
1649344200000|2022-04-07 15:10:00|1010.3|1008|1010.3|1007.8|1010.3|1008|1009.5|1007.3|14
1649344210000|2022-04-07 15:10:10|1010.5|1008|1010.3|1008|1010.5|1008.3|1009.8|1007.8|0
1649344220000|2022-04-07 15:10:20|1010.5|1008.3|1010.5|1008.5|1010.5|1009|1010.5|1008.3|3
1649344230000|2022-04-07 15:10:30|1010.3|1008.8|1010.5|1008.5|1010.5|1008.8|1010.3|1008.5|0
1649344240000|2022-04-07 15:10:40|1010|1008.8|1009.8|1008|1010|1008.8|1009.8|1008|8
1649344250000|2022-04-07 15:10:50|1010|1008.5|1010|1008|1010.3|1008.5|1009.3|1007.5|18
1649344260000|2022-04-07 15:11:00|1009.8|1007.8|1009.3|1007.8|1009.8|1007.8|1009|1007.3|10
1649344270000|2022-04-07 15:11:10|1009|1007.5|1009.3|1007.8|1009.3|1007.8|1009|1007.5|5
1649344280000|2022-04-07 15:11:20|1009.5|1007.3|1008.8|1007.3|1009.5|1007.3|1008.8|1007.3|17
1649344290000|2022-04-07 15:11:30|1010|1008|1010.5|1008.8|1010.5|1008.8|1010|1008|12
1649344300000|2022-04-07 15:11:40|1010.3|1008.3|1010|1008.3|1010.3|1008.3|1009.8|1008|0
1649344310000|2022-04-07 15:11:50|1009.5|1007.8|1009.8|1007.8|1010.5|1008.3|1009.5|1007.8|4
1649344320000|2022-04-07 15:12:00|1010|1007.5|1010.5|1008.8|1010.5|1008.8|1009.8|1007.5|16
1649344330000|2022-04-07 15:12:10|1011.3|1008.5|1011.8|1009.8|1012|1009.8|1011.3|1008.5|23
1649344340000|2022-04-07 15:12:20|1012.3|1010.3|1013.8|1012|1014|1012.3|1012|1009.8|17
1649344350000|2022-04-07 15:12:30|1013.5|1011.8|1013.3|1011|1014|1012|1013.3|1011|4
1649344360000|2022-04-07 15:12:40|1013.5|1011.3|1014.5|1012.5|1014.5|1012.5|1013.5|1011.3|20
1649344370000|2022-04-07 15:12:50|1014.3|1012.3|1015.3|1012.8|1015.3|1013|1014.3|1012.3|35
1649344380000|2022-04-07 15:13:00|1015.5|1013|1016|1013.8|1016|1014|1015.5|1013|11
1649344390000|2022-04-07 15:13:10|1015.8|1014|1014.8|1012.5|1015.8|1014|1014.8|1012.5|0
1649344400000|2022-04-07 15:13:20|1014.5|1012|1013.8|1011.5|1014.5|1012|1013.5|1011|1
1649344410000|2022-04-07 15:13:30|1013.5|1011.3|1012.5|1010.8|1013.5|1011.3|1012.5|1010.5|3
1649344420000|2022-04-07 15:13:40|1012.3|1010.5|1012.3|1010|1012.5|1010.5|1011.8|1009.8|19
1649344430000|2022-04-07 15:13:50|1012|1009.8|1009.8|1008|1012|1009.8|1009.5|1008|15
1649344440000|2022-04-07 15:14:00|1009.5|1008.3|1009.3|1007.3|1010.5|1008.8|1009.3|1007.3|24
1649344450000|2022-04-07 15:14:10|1009.5|1007.8|1009.3|1007.5|1010.3|1007.8|1009.3|1007.5|6
1649344460000|2022-04-07 15:14:20|1009.5|1007.8|1009.8|1007.8|1010.3|1008.5|1009.5|1007.8|16
1649344470000|2022-04-07 15:14:30|1009.3|1007.5|1009.3|1007.3|1010.3|1008|1009|1007.3|14
1649344480000|2022-04-07 15:14:40|1009|1007|1010|1008|1011.3|1009|1009|1007|4
1649344490000|2022-04-07 15:14:50|1010.3|1008.3|1009.5|1007.5|1010.3|1008.3|1009|1007|10
1649344500000|2022-04-07 15:15:00|1009.8|1007.8|1010.3|1008|1010.3|1008.3|1009.5|1007.8|0
1649344510000|2022-04-07 15:15:10|1010.5|1008.3|1010.3|1008|1010.8|1008.5|1010|1008|0
1649344520000|2022-04-07 15:15:20|1010|1007.8|1008.8|1006.8|1010|1007.8|1008.5|1006.5|1
1649344530000|2022-04-07 15:15:30|1008.3|1006|1008|1005.8|1008.5|1006.3|1006.8|1004.5|0
1649344540000|2022-04-07 15:15:40|1008.5|1005.5|1007.3|1005.5|1008.8|1006.5|1007|1005.5|3
1649344550000|2022-04-07 15:15:50|1008.8|1006.3|1007.5|1005|1009|1006.8|1007.5|1005|1
1649344560000|2022-04-07 15:16:00|1007.3|1005.5|1007.5|1005.3|1007.5|1005.5|1007.3|1004.8|0
1649344570000|2022-04-07 15:16:10|1008|1005.8|1006.8|1004.5|1008|1005.8|1006.8|1004.5|0
1649344580000|2022-04-07 15:16:20|1006.5|1004|1005.5|1003.8|1006.8|1004.5|1005.5|1003.8|1
1649344590000|2022-04-07 15:16:30|1005.3|1003.5|1005.8|1003.8|1006|1003.8|1005|1003.3|14
1649344600000|2022-04-07 15:16:40|1006|1004|1006|1003.8|1006.8|1004.5|1005.8|1003.8|1
1649344610000|2022-04-07 15:16:50|1005.8|1004|1005.8|1004|1005.8|1004|1005.8|1004|0
1649344620000|2022-04-07 15:17:00|1006|1003.8|1005.8|1003.3|1006|1003.8|1005|1003|0
1649344630000|2022-04-07 15:17:10|1006|1003.5|1006.3|1004|1006.3|1004.3|1006|1003.5|0
1649344640000|2022-04-07 15:17:20|1006|1003.8|1006.3|1004|1006.3|1004|1006|1003.8|0
1649344650000|2022-04-07 15:17:30|1006|1003.8|1005.3|1003|1006.3|1004.3|1005.3|1003|0
1649344660000|2022-04-07 15:17:40|1005.5|1003.3|1007.3|1005.5|1007.3|1005.5|1005|1002.5|38
1649344670000|2022-04-07 15:17:50|1007|1005.8|1007.5|1006|1007.8|1006|1006.8|1004.8|5
1649344680000|2022-04-07 15:18:00|1007.3|1005.8|1006.8|1004.8|1007.3|1006|1006.5|1004.8|22
1649344690000|2022-04-07 15:18:10|1006.5|1004.5|1004.8|1003|1007|1005|1004.8|1003|13
1649344700000|2022-04-07 15:18:20|1004.5|1003.3|1004.5|1002.8|1004.8|1003.3|1004.3|1002.8|20
1649344710000|2022-04-07 15:18:30|1004.3|1002.5|1004.5|1003|1004.8|1003.3|1004.3|1002.5|11
1649344720000|2022-04-07 15:18:40|1004.8|1001.8|1003|1001.5|1004.8|1002|1002.8|1001.5|10
1649344730000|2022-04-07 15:18:50|1002.5|1001|1004.5|1002.3|1004.8|1002.3|1002.5|1001|7
1649344740000|2022-04-07 15:19:00|1004.3|1002.5|1005.3|1003.3|1005.3|1003.3|1004|1002|2
1649344750000|2022-04-07 15:19:10|1004.8|1002.8|1004.8|1002.8|1005|1003.3|1004.8|1002.5|1
1649344760000|2022-04-07 15:19:20|1005|1003|1004.5|1002.5|1005|1003.3|1004.5|1002.5|0
1649344770000|2022-04-07 15:19:30|1004.8|1002.8|1005.3|1003.5|1005.8|1003.8|1004.8|1002.5|0
1649344780000|2022-04-07 15:19:40|1005.5|1003.8|1006|1003.8|1006|1004|1005.5|1003.3|0
1649344790000|2022-04-07 15:19:50|1006.3|1004|1005.8|1003.8|1006.5|1004.8|1005.8|1003.8|22
1649344800000|2022-04-07 15:20:00|1006|1004|1005.3|1003.5|1006.3|1004.3|1005|1003.5|5
1649344810000|2022-04-07 15:20:10|1005.5|1003.8|1006|1004.5|1006|1004.5|1005.3|1003.5|1
1649344820000|2022-04-07 15:20:20|1005.8|1004.3|1006|1004|1006|1004.5|1005.8|1004|1
1649344830000|2022-04-07 15:20:30|1005.8|1003.8|1005|1003.5|1006|1003.8|1005|1003|12
1649344840000|2022-04-07 15:20:40|1005.3|1003.3|1004.8|1003|1005.3|1003.5|1004.3|1002.8|27
1649344850000|2022-04-07 15:20:50|1004.5|1002.8|1004.8|1003|1005|1003.3|1004.5|1002.8|23
1649344860000|2022-04-07 15:21:00|1004.5|1002.8|1005|1003.3|1005.8|1004|1004.5|1002.8|25
1649344870000|2022-04-07 15:21:10|1005.3|1002.5|1004.8|1002.8|1005.3|1003|1004.3|1002.3|1
1649344880000|2022-04-07 15:21:20|1005|1002.5|1004.3|1002.5|1005|1003.3|1004|1002.3|3
1649344890000|2022-04-07 15:21:30|1004.5|1003|1004|1002.5|1004.5|1003|1003.5|1002|15
1649344900000|2022-04-07 15:21:40|1003.8|1002.3|1003|1001.5|1004|1002.3|1003|1001.3|21
1649344910000|2022-04-07 15:21:50|1003.3|1001.3|1004|1002.3|1004.3|1002.3|1002.8|1001|19
1649344920000|2022-04-07 15:22:00|1004.3|1002.5|1004.5|1002.8|1004.8|1003|1004|1002.5|38
1649344930000|2022-04-07 15:22:10|1004.8|1003.3|1004|1002.3|1005|1003.3|1004|1002|10
1649344940000|2022-04-07 15:22:20|1003.3|1002|1004.3|1002.8|1004.3|1002.8|1003.3|1002|32
1649344950000|2022-04-07 15:22:30|1004|1002.5|1003.5|1001.8|1004.3|1002.5|1003.5|1001.8|7
1649344960000|2022-04-07 15:22:40|1003.3|1001.5|1003.8|1001.3|1003.8|1001.5|1003.3|1001.3|2
1649344970000|2022-04-07 15:22:50|1003.5|1001.8|1003.5|1001.5|1004.3|1002.3|1003.5|1001.5|10
1649344980000|2022-04-07 15:23:00|1003.3|1001.8|1003|1001|1004|1001.8|1003|1001|11
1649344990000|2022-04-07 15:23:10|1003.3|1000.8|1003|1001|1003.3|1001|1002.5|1000.8|4
1649345000000|2022-04-07 15:23:20|1002.8|1000.8|1002.5|1000.8|1003|1001.3|1002.3|1000.8|1
1649345010000|2022-04-07 15:23:30|1002.3|1000|1001.5|999.5|1002.3|1000|1001|999.5|25
1649345020000|2022-04-07 15:23:40|1001.3||1001||1001.5||1001||19
1649345030000|2022-04-07 15:23:50|1000.8|999.3|1000.3|998.3|1001|999.3|999.8|997.8|17
1649345040000|2022-04-07 15:24:00|1000|998|999|997.3|1000.3|998.3|999|997.3|28
1649345050000|2022-04-07 15:24:10|998.8|997|997.5|995.5|998.8|997.3|997.5|995.5|34
1649345060000|2022-04-07 15:24:20|997.3|995.3|996|994.3|997.5|995.3|996|994.3|15
1649345070000|2022-04-07 15:24:30|995.8|994|997.3|995.3|997.3|995.3|995|993.5|11
1649345080000|2022-04-07 15:24:40|997.5|995.5|998.3|996|998.8|996.3|997.3|995.3|0
1649345090000|2022-04-07 15:24:50|998.5|995.8|997.5|995.3|998.5|996|997.5|995.3|0
1649345100000|2022-04-07 15:25:00|997.8|995.5|996.5|994.5|997.8|995.5|996.5|994.5|7
1649345110000|2022-04-07 15:25:10|997|994.3|995.5|993|997.3|995|995.5|993|10
1649345120000|2022-04-07 15:25:20|995|992.8|995.3|993|995.5|993|993.5|991.8|21
1649345130000|2022-04-07 15:25:30|994.8|992.5|993|991.3|994.8|992.5|993|991.3|30
1649345140000|2022-04-07 15:25:40|992.8|991|992.5|990.5|993|991.3|991.8|989.8|12
1649345150000|2022-04-07 15:25:50|992.3|990|990|988|992.3|990.3|990|988|5
1649345160000|2022-04-07 15:26:00|990.5|988.5|990.3|988|991.5|989.5|990|988|6
1649345170000|2022-04-07 15:26:10|990.5|988.3|990|988|992.5|990.3|989.8|988|27
1649345180000|2022-04-07 15:26:20|990.3|988.3|988.8|987.3|990.3|988.3|988.5|986.5|11
1649345190000|2022-04-07 15:26:30|988.5|987|989.3|987.5|989.5|987.5|988.3|986.3|1
1649345200000|2022-04-07 15:26:40|989|987.3|989|987.3|989|987.3|988.3|986.5|15
1649345210000|2022-04-07 15:26:50|988.8|987|987.5|985.8|988.8|987|987.3|985.5|24
1649345220000|2022-04-07 15:27:00|987.3|985.5|987.3|985.5|988.3|986.5|987|985.5|28
1649345230000|2022-04-07 15:27:10|987|984.8|986.8|984.3|987.3|985.5|985.5|983.8|18
1649345240000|2022-04-07 15:27:20|987|984.5|986.3|984|987|984.8|986.3|984|25
1649345250000|2022-04-07 15:27:30|985.5|983.8|986|984.3|987.5|985.8|985.3|983.5|67
1649345260000|2022-04-07 15:27:40|985.8|983.8|986.8|984.5|987|985|985.3|983|10
1649345270000|2022-04-07 15:27:50|986.5|984.8|983.3|981.5|986.5|984.8|983.3|981.5|7
1649345280000|2022-04-07 15:28:00|982.3|981.3|981.8|979.5|982.5|981.3|981.3|979.5|65
1649345290000|2022-04-07 15:28:10|982.5|979.8|982.8|980.8|983|981|981.5|979.8|44
1649345300000|2022-04-07 15:28:20|983|981|983.3|981.5|984.8|982.5|982.3|980.3|22
1649345310000|2022-04-07 15:28:30|983|981.3|982.3|980.3|983|981.3|981.8|980|74
1649345320000|2022-04-07 15:28:40|982|980.5|982.8|981|983|981|981.8|980.3|29
1649345330000|2022-04-07 15:28:50|983.3|981.3|983.3|981.8|984.8|983|982.8|981|32
1649345340000|2022-04-07 15:29:00|983|981.3|982.8|981.3|983.3|981.8|982.3|980.8|20
1649345350000|2022-04-07 15:29:10|982.3|980.8|982.8|981|983|981.3|982|980.8|17
1649345360000|2022-04-07 15:29:20|982.5|981.3|983.5|981.8|983.5|982|982.5|981.3|25
1649345370000|2022-04-07 15:29:30|983.3|982|983.5|982|984|982.5|983|982|43
1649345380000|2022-04-07 15:29:40|983.8|982.3|984.5|983|985.3|983.5|983.5|982|35
1649345390000|2022-04-07 15:29:50|984.8|983.3|986.3|984.5|986.3|984.5|984.8|983.3|29
1649345400000|2022-04-07 15:30:00|986|984.3|984.3|982.5|986|984.3|984|982|66
1649345410000|2022-04-07 15:30:10|984|982.3|982.5|980.3|984|982.3|982|980|8
1649345420000|2022-04-07 15:30:20|981.8|979.5|981.8|979.8|982.5|980.5|981.5|979.5|6
1649345430000|2022-04-07 15:30:30|981.5|979.5|982|980|982.8|980.8|981.5|979.5|1
1649345440000|2022-04-07 15:30:40|982.5|980.5|982|980.3|982.5|981|981.8|980|5
1649345450000|2022-04-07 15:30:50|982.3|980.5|982.8|980.8|983.3|981.5|982|980.5|3
1649345460000|2022-04-07 15:31:00|983.3|981.3|982|980.3|983.3|981.3|982|980.3|16
1649345470000|2022-04-07 15:31:10|981.8|979.5|980.5|978.8|981.8|979.5|980.5|978.5|10
1649345480000|2022-04-07 15:31:20|981|979|981.3|979.5|981.3|979.5|980.8|978.8|0
1649345490000|2022-04-07 15:31:30|981.8|980|981.3|979.3|981.8|980|981.3|979.3|2
1649345500000|2022-04-07 15:31:40|981.5|979.5|981.8|980|981.8|980.5|981.3|979.5|35
1649345510000|2022-04-07 15:31:50|981.5|979.8|981.5|979.5|981.8|979.8|981.3|979.5|3
1649345520000|2022-04-07 15:32:00|981.3|979.8|983.8|982|983.8|982|981.3|979.8|17
1649345530000|2022-04-07 15:32:10|984.3|982.8|984.3|982.3|984.8|982.8|983.8|982.3|12
1649345540000|2022-04-07 15:32:20|984.5|982.5|985|982.8|985|982.8|984|982|1
1649345550000|2022-04-07 15:32:30|984.8|982.5|984.3|982.3|984.8|982.8|984|982.3|8
1649345560000|2022-04-07 15:32:40|984|982.5|985.3|983|985.3|983|984|982|1
1649345570000|2022-04-07 15:32:50|985.5|983.3|986.8|985|986.8|985|985.5|983.3|0
1649345580000|2022-04-07 15:33:00|986.5|984.8|985.3|983.3|986.5|984.8|985.3|983|1
1649345590000|2022-04-07 15:33:10|985|983|983.8|981.8|985.3|983.3|983.8|981.8|0
1649345600000|2022-04-07 15:33:20|983.3|981.3|981.3|979.5|983.3|981.3|981|979.3|1
1649345610000|2022-04-07 15:33:30|980.8|979.3|981.8|980|982|980.3|980.5|978.5|0
1649345620000|2022-04-07 15:33:40|982|980.3|982.3|980.3|982.5|980.5|981.5|979.5|1
1649345630000|2022-04-07 15:33:50|982.5|980.5|982.8|980.8|983|981|982.3|980.5|0
1649345640000|2022-04-07 15:34:00|982.5|980.5|982.5|980.5|982.5|980.5|981.8|979.5|0
1649345650000|2022-04-07 15:34:10|981.8|979.8|982.3|980.3|982.3|980.3|981.5|979.5|0
1649345660000|2022-04-07 15:34:20|982.5|980.5|983|980.8|983|980.8|982.3|980.5|0
1649345670000|2022-04-07 15:34:30|982.8|981|983.3|981|983.8|981.5|982.8|980.8|0
1649345680000|2022-04-07 15:34:40|983.5|981.3|982.5|980.5|983.5|981.5|982|980.3|2
1649345690000|2022-04-07 15:34:50|982.3||982||982.3||982||0
1649345700000|2022-04-07 15:35:00|982.3||982.3||982.5||982||0
1649345710000|2022-04-07 15:35:10|982|981|982.8|981|982.8|981|982|980.8|0
1649345720000|2022-04-07 15:35:20|983|981.3|982.8|981|983|981.3|982.5|981|0
1649345730000|2022-04-07 15:35:30|983|981.3|983.5|981.8|983.5|981.8|983|981|1
1649345740000|2022-04-07 15:35:40|983.8|981.3|984.3|981.8|984.3|982.5|983.5|981.3|1
1649345750000|2022-04-07 15:35:50|984.5|982|984.5|982.5|984.5|982.5|984.5|982|0
1649345760000|2022-04-07 15:36:00|984.3|982|984.5|982.3|984.8|982.5|984.3|981.8|0
1649345770000|2022-04-07 15:36:10|984.3|981.8|984.5|982.3|984.5|982.3|984.3|981.8|0
1649345780000|2022-04-07 15:36:20|984.8|982.5|984.8|982.5|984.8|982.5|984.5|982.3|0
1649345790000|2022-04-07 15:36:30|984.5|982.3|984.8|982.8|984.8|982.8|984.5|982.3|8
1649345800000|2022-04-07 15:36:40|984.5|982.3|985.5|983.3|985.5|983.8|984.3|982|0
1649345810000|2022-04-07 15:36:50|985|983.5|985.3|983|985.3|983.5|985|983|0
1649345820000|2022-04-07 15:37:00|985.5|983.5|985.3|983|985.8|983.8|984.8|982.5|3
1649345830000|2022-04-07 15:37:10|985|983.3|984.5|982.3|985.3|983.3|984.5|982|0
1649345840000|2022-04-07 15:37:20|984.8|982|984.8|982.8|985|982.8|984.3|982|0
1649345850000|2022-04-07 15:37:30|984.3|983|983.8|981.8|984.8|983|983.8|981.8|0
1649345860000|2022-04-07 15:37:40|984.3|982.3|984.3|982|984.5|982.3|984|982|4
1649345870000|2022-04-07 15:37:50|984|982.3|983.8|981.8|984.3|982.3|983.5|981.5|1
1649345880000|2022-04-07 15:38:00|984|981.5|983.8|982|984|982.3|983.5|981.5|0
1649345890000|2022-04-07 15:38:10|983.5|982.5|984.8|983|984.8|983|983.5|982.5|2
1649345900000|2022-04-07 15:38:20|985|983.3|985|983.3|985|983.3|985|983|5
1649345910000|2022-04-07 15:38:30|985.5|983.8|985.3|983.5|985.5|983.8|985|983.5|1
1649345920000|2022-04-07 15:38:40|984.8|983|985.3|983.5|985.3|983.5|984.8|983|0
1649345930000|2022-04-07 15:38:50|985.5|984.3|985.8|984.3|985.8|984.3|985.5|984.3|18
1649345940000|2022-04-07 15:39:00|986.3|984.5|986.5|985|986.8|985|986|984.5|6
1649345950000|2022-04-07 15:39:10|986.8|985.5|987.3|985.8|987.3|986|986.5|985.5|17
1649345960000|2022-04-07 15:39:20|987|986|987.3|985.5|987.3|986|987|985.3|0
1649345970000|2022-04-07 15:39:30|988.5|985.8|988.3|986.5|988.5|986.5|988.3|985.5|18
1649345980000|2022-04-07 15:39:40|988|986.3|988|985.8|988|986.3|988|985.8|0
1649345990000|2022-04-07 15:39:50|989|986|988|985.8|989|987|988|985.8|0
1649346000000|2022-04-07 15:40:00|987.8|986|988.8|987|988.8|987|987.8|985.8|3
1649346010000|2022-04-07 15:40:10|989|986.8|988.5|986.5|989|986.8|988.5|986.5|0
1649346020000|2022-04-07 15:40:20|988.3|986.8|988.8|986.8|989.8|987.5|988.3|986.5|0
1649346030000|2022-04-07 15:40:30|988.5|986.5|988.5|986.5|988.5|986.8|988.3|986|0
1649346040000|2022-04-07 15:40:40|989|986.3|989.3|987.3|989.5|987.5|989|986.3|1
1649346050000|2022-04-07 15:40:50|989|987|989.5|987.3|989.8|987.5|989|987|0
1649346060000|2022-04-07 15:41:00|989|987.5|989|987|989.5|987.8|989|987|0
1649346070000|2022-04-07 15:41:10|989.3|987.3|989.3|987|989.5|987.5|988.8|987|0
1649346080000|2022-04-07 15:41:20|989|987.3|989.3|987.5|989.5|987.5|989|987|0
1649346090000|2022-04-07 15:41:30|989.5|987.3|989|987|989.5|987.5|988.5|986.8|1
1649346100000|2022-04-07 15:41:40|988.8||988.8||989||988.8||0
1649346110000|2022-04-07 15:41:50|989|986.8|989|987.3|989.5|987.8|989|986.8|0
1649346120000|2022-04-07 15:42:00|988.8|987|988.8|986.8|989|987|988.5|986.8|0
1649346130000|2022-04-07 15:42:10|988.5|986.5|989|987.3|989|987.3|988.5|986.5|0
1649346140000|2022-04-07 15:42:20|988.8|987|988.5|986.8|989|987|988.5|986.5|0
1649346150000|2022-04-07 15:42:30|989|987|988.5|986.8|989|987|988.5|986.5|0
1649346160000|2022-04-07 15:42:40|988.8|987|989.8|988|989.8|988|988.5|987|24
1649346170000|2022-04-07 15:42:50|990|988.5|990.8|988.5|991|989.3|990|988.5|84
1649346180000|2022-04-07 15:43:00|990.5|988.3|990.3|988.3|990.8|988.5|990|988|0
1649346190000|2022-04-07 15:43:10|990.5|988.5|989.5|987.5|990.8|988.5|989.5|987.5|0
1649346200000|2022-04-07 15:43:20|989.3|987.3|989|987|989.3|987.3|989|987|0
1649346210000|2022-04-07 15:43:30|989.3|987.3|988.8|986.5|989.3|987.3|988.8|986.5|6
1649346220000|2022-04-07 15:43:40|989|986.8|989|986.8|989|987|989|986.8|0
1649346230000|2022-04-07 15:43:50|988.8|987|988.8|986.5|988.8|987|988.8|986.5|0
1649346240000|2022-04-07 15:44:00|989|986.8|989|987.3|989|987.3|989|986.8|7
1649346250000|2022-04-07 15:44:10|989.8|987.8|990|988|990|988|989.8|987.5|5
1649346260000|2022-04-07 15:44:20|990.3|987.8|990|987.8|990.3|988|990|987.8|0
1649346270000|2022-04-07 15:44:30|989.8|987.5|988.8|986.5|989.8|987.5|988.8|986.5|0
1649346280000|2022-04-07 15:44:40|989|986.8|989.3|987.3|989.3|987.3|988.8|986.5|2
1649346290000|2022-04-07 15:44:50|989|987.5|989.5|987.5|989.8|987.5|989|987.3|2
1649346300000|2022-04-07 15:45:00|989.8|987.3|989.5|987.3|989.8|987.5|989.3|987.3|3
1649346310000|2022-04-07 15:45:10|989.3|986.8|988.3|986.5|989.3|987|988.3|986.5|3
1649346320000|2022-04-07 15:45:20|988.5|986.3|988.3|986.5|988.5|986.8|988|986.3|7
1649346330000|2022-04-07 15:45:30|987.8|986|988|986.5|988|986.5|987.8|986|15
1649346340000|2022-04-07 15:45:40|988.3|986.3|988|986.3|988.3|986.5|988|986.3|9
1649346350000|2022-04-07 15:45:50|987.8|986.5|987.5|985.5|988|986.5|987.5|985.5|2
1649346360000|2022-04-07 15:46:00|986.8|985|984.8|983|986.8|985|984.3|982.5|8
1649346370000|2022-04-07 15:46:10|985|983.3|985.5|983.3|985.5|983.5|985|983.3|19
1649346380000|2022-04-07 15:46:20|985.3|983.5|984.8|982.8|985.8|983.8|984.5|982.5|3
1649346390000|2022-04-07 15:46:30|985||985||985||984.8||0
1649346400000|2022-04-07 15:46:40|984.8||984.8||984.8||984.8||0
1649346410000|2022-04-07 15:46:50|984.5||984.5||984.8||984.3||0
1649346420000|2022-04-07 15:47:00|984|982|983.8|982|984|982|983.5|982|1
1649346430000|2022-04-07 15:47:10|984|982.3|984|981.8|984|982.3|984|981.8|1
1649346440000|2022-04-07 15:47:20|983.8|981|981|979|983.8|981.3|980.5|978.3|3
1649346450000|2022-04-07 15:47:30|980.8|979.3|981.3|979.3|981.8|979.8|980.8|979|1
1649346460000|2022-04-07 15:47:40|981.5|979.5|981.3|979.8|982|980|981.3|979.3|0
1649346470000|2022-04-07 15:47:50|981.5|979.5|981.5|979.5|981.8|980|981.5|979.3|2
1649346480000|2022-04-07 15:48:00|981.3|979.3|981.5|979.5|981.5|979.5|980.8|978.8|1
1649346490000|2022-04-07 15:48:10|981.3|979.3|981.5|979.5|981.5|979.5|981|979|0
1649346500000|2022-04-07 15:48:20|981.3|979.3|981|978.8|981.5|979.5|981|978.8|0
1649346510000|2022-04-07 15:48:30|981.3|979|980.3|978.3|981.3|979.3|980.3|978.3|0
1649346520000|2022-04-07 15:48:40|980.5|978.5|980.8|978.8|981|979|980.3|978.3|0
1649346530000|2022-04-07 15:48:50|981|979|980.5|978.5|981|979|980.3|978.5|0
1649346540000|2022-04-07 15:49:00|980.3|978.8|980.5|978.5|980.5|978.8|980.3|978.5|1
1649346550000|2022-04-07 15:49:10|980.8|978.8|980.5|978.8|980.8|978.8|980.3|978.5|2
1649346560000|2022-04-07 15:49:20|981|979|980.8|979|981.5|979.8|980.8|978.8|0
1649346570000|2022-04-07 15:49:30|980.5|979.3|980.5|978.8|980.8|979.3|980.5|978.8|0
1649346580000|2022-04-07 15:49:40|980.8|979|980.3|978.5|981.3|979.5|980.3|978.5|0
1649346590000|2022-04-07 15:49:50|980.8|978.8|981|979.5|981.3|979.5|980.8|978.8|0
1649346600000|2022-04-07 15:50:00|981.3|979.3|981.3|979.3|981.3|979.8|980.8|979|0
1649346610000|2022-04-07 15:50:10|981|979|981.5|979.3|981.5|979.5|980.8|979|2
1649346620000|2022-04-07 15:50:20|981.8|979.5|981.8|979.8|981.8|979.8|981.5|979.5|0
1649346630000|2022-04-07 15:50:30|981.5|979.5|982.3|980.3|982.3|980.3|981.5|979.5|0
1649346640000|2022-04-07 15:50:40|982|980|982.3|979.8|982.3|980|982|979.8|0
1649346650000|2022-04-07 15:50:50|982|980.3|982.8|980.3|982.8|980.5|982|979.8|0
1649346660000|2022-04-07 15:51:00|982.5|980.5|981.8|980|982.5|980.5|981.8|979.8|1
1649346670000|2022-04-07 15:51:10|981.5|979.8|981.5|979.8|981.8|980|981.3|979.8|0
1649346680000|2022-04-07 15:51:20|981.3|979.5|981.3|979.3|981.5|979.5|981.3|979.3|2
1649346690000|2022-04-07 15:51:30|981.5|979.5|981.5|979.5|981.5|979.8|981.3|979.5|3
1649346700000|2022-04-07 15:51:40|981|979.3|980.5|978.8|981|979.3|980.5|978.8|0
1649346710000|2022-04-07 15:51:50|980.3||980.5||980.5||980.3||0
1649346720000|2022-04-07 15:52:00|980.8|979|981|979.3|981|979.3|980.8|979|18
1649346730000|2022-04-07 15:52:10|981.3|979.5|981|979.3|981.3|979.5|981|979.3|0
1649346740000|2022-04-07 15:52:20|980.8|979|980.5|978.8|980.8|979|980.5|978.8|0
1649346750000|2022-04-07 15:52:30|981|979.3|980.8|979.3|981|979.3|980.8|979|0
1649346760000|2022-04-07 15:52:40|981|979|981|979.3|981|979.5|980.8|979|0
1649346770000|2022-04-07 15:52:50|981.3|979.5|981.8|980.3|981.8|980.3|981|979.5|2
1649346780000|2022-04-07 15:53:00|982.3|980.5|983|981.3|983|981.5|982.3|980.5|0
1649346790000|2022-04-07 15:53:10|983.3|981.5|982.8|981.3|983.3|981.5|982.5|981|0
1649346800000|2022-04-07 15:53:20|983|981.5|983.5|982|983.8|982|983|981.3|11
1649346810000|2022-04-07 15:53:30|983.8|982.5|983.5|982|984.3|982.5|983.5|982|0
1649346820000|2022-04-07 15:53:40|984|982.3|984.3|982.5|984.3|982.5|984|982.3|0
1649346830000|2022-04-07 15:53:50|984|982.3|983.8|982|984|982.3|983.8|982|0
1649346840000|2022-04-07 15:54:00|983.5|982.5|984|982.5|984.3|982.5|983.5|982.3|0
1649346850000|2022-04-07 15:54:10|983.8|982.3|984.3|982.8|984.3|982.8|983.8|982.3|1
1649346860000|2022-04-07 15:54:20|983.8|982.3|985|983|985.3|983|983.8|982.3|16
1649346870000|2022-04-07 15:54:30|985.3|982.8|984.5|982.3|985.3|982.8|984.5|982.3|0
1649346880000|2022-04-07 15:54:40|984.3|982.8|986|983.8|986|983.8|984.3|982.5|6
1649346890000|2022-04-07 15:54:50|985.8|984|985.8|984|986|984|985.5|984|10
1649346900000|2022-04-07 15:55:00|986|984.3|986.5|984.5|986.5|984.5|985.8|983.5|2
1649346910000|2022-04-07 15:55:10|986.3|984.3|986.8|984.8|987.5|985.3|986.3|984.3|12
1649346920000|2022-04-07 15:55:20|986.5|984.3|986.5|984.5|987|984.8|986.5|984.3|0
1649346930000|2022-04-07 15:55:30|987|984.8|987.3|985|987.3|985.3|986.8|984.5|0
1649346940000|2022-04-07 15:55:40|987.5|985.3|987.3|985.3|987.5|985.3|987.3|985|0
1649346950000|2022-04-07 15:55:50|987.5|985|987.5|985.5|987.5|985.5|987.5|985|0
1649346960000|2022-04-07 15:56:00|987.8|985.8|987.5|985.5|987.8|985.8|987.5|985.5|0
1649346970000|2022-04-07 15:56:10||985.8||985.5||985.8||985.5|0
1649346980000|2022-04-07 15:56:20|987.8|985.8|987.8|985.8|988.3|986.3|987.5|985.5|0
1649346990000|2022-04-07 15:56:30|987.5|986.3|987.8|985.8|987.8|986.3|987.5|985.8|0
1649347000000|2022-04-07 15:56:40|987.5|985.5|987.5|985.5|987.5|985.5|987.5|985.5|0
1649347010000|2022-04-07 15:56:50|987.3|985.3|986.8|984.8|987.5|985.3|986.5|984.8|0
1649347020000|2022-04-07 15:57:00|987|985|987|985.3|987|985.3|986.8|984.8|1
1649347030000|2022-04-07 15:57:10||985||985||985.3||984.8|0
1649347040000|2022-04-07 15:57:20|987.5|985.3|987.3|985.3|987.5|985.5|987.3|985|0
1649347050000|2022-04-07 15:57:30|987.5|985|987|985|987.5|985|987|985|0
1649347060000|2022-04-07 15:57:40|987.3|985.3|985.5|983|987.3|985.3|985.3|983|20
1649347070000|2022-04-07 15:57:50|985.3|983.3|985.3|983|985.5|983.3|985.3|983|6
1649347080000|2022-04-07 15:58:00|985.5|982.8|985.5|983.5|985.5|983.5|985.3|982.8|0
1649347090000|2022-04-07 15:58:10||983.3||983.3||984||983.3|0
1649347100000|2022-04-07 15:58:20|985.3|983|985|982.8|985.3|983.3|985|982.8|0
1649347110000|2022-04-07 15:58:30|985.3|983|985.3|983.3|985.5|983.5|985|983|1
1649347120000|2022-04-07 15:58:40|985||985.3||985.3||985||0
1649347130000|2022-04-07 15:58:50|985|982.8|985.5|983.5|985.5|983.5|984.8|982.8|4
1649347140000|2022-04-07 15:59:00|985.3|983|985.5|983.8|985.5|983.8|985.3|982.8|0
1649347150000|2022-04-07 15:59:10|985.3|983.3|985|982.5|985.3|983.5|985|982.5|0
1649347160000|2022-04-07 15:59:20|984.5|982.8|984.8|983|985|983.3|984.5|982.5|0
1649347170000|2022-04-07 15:59:30|984.5|982.8|984.5|982.8|984.5|982.8|984.3|982.3|0
1649347180000|2022-04-07 15:59:40|984.3|982.5|984.3|982.3|984.3|982.8|984.3|982.3|1
1649347190000|2022-04-07 15:59:50||982.5||982.5||982.5||982.5|0
1649347200000|2022-04-07 16:00:00|983.8|982.3|984.3|982.5|984.3|982.5|983.8|981.8|0
1649347210000|2022-04-07 16:00:10|984.5|982.8|984.8|983|985|983|984.5|982.8|0
1649347220000|2022-04-07 16:00:20|985|983.3|984.5|982.5|985|983.3|984.3|982|11
1649347230000|2022-04-07 16:00:30|984.3|982.8|985.3|982.8|985.3|983|984.3|982.8|1
1649347240000|2022-04-07 16:00:40|985|983|985.3|983|985.5|983|985|982.5|0
1649347250000|2022-04-07 16:00:50|985|982.8|985.3|983|985.5|983|984.8|982.5|0
1649347260000|2022-04-07 16:01:00|985.5|983.3|984.3|982|985.5|983.3|984.3|982|3
1649347270000|2022-04-07 16:01:10|984|981.8|983.8|981.5|984.3|982|983.8|981.3|0
1649347280000|2022-04-07 16:01:20|983.5|981.3|982.8|981|983.8|981.5|982.8|981|1
1649347290000|2022-04-07 16:01:30|983|981.3|983|981|983.3|981.3|982.8|981|0
1649347300000|2022-04-07 16:01:40|982.8|980.8|983|980.8|983.5|981.8|982.8|980.8|2
1649347310000|2022-04-07 16:01:50|982.8|981|982.3|980.5|982.8|981|982.3|980.5|0
1649347320000|2022-04-07 16:02:00|982|980.3|981.8|980|982.3|980.3|981.8|980|0
1649347330000|2022-04-07 16:02:10|981.5|979.8|981.3|979.5|981.5|979.8|981.3|979.5|0
1649347340000|2022-04-07 16:02:20|981|979|980.8|978.8|981|979|980.5|978.8|2
1649347350000|2022-04-07 16:02:30|981.3|979|982|979.8|982|980|981.3|978.8|0
1649347360000|2022-04-07 16:02:40|981.8|980|982.3|980|982.5|980.3|981.8|979.8|0
1649347370000|2022-04-07 16:02:50|982|979.8|982|979.8|982|979.8|981.5|979.5|0
1649347380000|2022-04-07 16:03:00|981.5|979.5|982.3|980.3|982.3|980.3|981.3|979.5|3
1649347390000|2022-04-07 16:03:10|982.5|980|982|980|982.5|980.3|982|980|0
1649347400000|2022-04-07 16:03:20|981.8|979.8|982|979.8|982|979.8|981.8|979.8|0
1649347410000|2022-04-07 16:03:30|981.8|980|982|980|982|980|981.3|979.5|0
1649347420000|2022-04-07 16:03:40|982.3|980.3|982.3|980|982.3|980.3|982.3|980|0
1649347430000|2022-04-07 16:03:50|982|980.3|981.5|979.5|982.3|980.3|981.5|979.5|0
1649347440000|2022-04-07 16:04:00|981.8|979.8|981.8|980|982|980|981.5|979.3|4
1649347450000|2022-04-07 16:04:10|981.5|979.5|981|979|982|980.3|981|979|3
1649347460000|2022-04-07 16:04:20|980.8|979.3|981|979.3|981.3|979.3|980.8|979|0
1649347470000|2022-04-07 16:04:30|980.8|979|980.8|979|981|979.3|980.8|979|0
1649347480000|2022-04-07 16:04:40|981|979.3|980.8|979|981|979.3|980.8|979|0
1649347500000|2022-04-07 16:05:00|980.5|978.8|978.8|977|980.8|979|978.8|977|1
1649347510000|2022-04-07 16:05:10|979|977.3|978.8|977|979|977.3|978.8|977|0
1649347520000|2022-04-07 16:05:20|979|977.3|978.8|977|979|977.3|978.8|977|1
1649347530000|2022-04-07 16:05:30|979.3|977.3|979.3|977.3|979.3|977.3|979.3|976.8|1
1649347540000|2022-04-07 16:05:40|978.8|977|978.8|976.8|979|977|978.8|976.8|0
1649347550000|2022-04-07 16:05:50|979|977|978.8|977|979|977|978.8|976.8|0
1649347560000|2022-04-07 16:06:00|979|977.3|979|977|979|977.3|978.8|977|0
1649347570000|2022-04-07 16:06:10|978.8|976.8|979.8|977.8|979.8|977.8|978.8|976.8|2
1649347580000|2022-04-07 16:06:20|979.3|977.5|979.8|978|980|978|979.3|977.5|0
1649347590000|2022-04-07 16:06:30|980||979.5||980||979.5||0
1649347600000|2022-04-07 16:06:40|980|978.5|980.3|978.3|980.5|978.5|980|978|2
1649347610000|2022-04-07 16:06:50|980|977.8|980.3|978.3|980.3|978.3|979.8|977.8|0
1649347620000|2022-04-07 16:07:00|980|978|981|979|981|979|980|978|0
1649347640000|2022-04-07 16:07:20|980.8||980.8||981||980.8||0
1649347650000|2022-04-07 16:07:30|980.5|978.5|979.5|978.3|980.8|978.8|979.3|978|3
1649347660000|2022-04-07 16:07:40|979.3|977.8|980.3|978.3|980.3|978.3|979.3|977.8|1
1649347670000|2022-04-07 16:07:50|980.5|978.5|980.5|978.8|980.5|978.8|980.5|978.5|7
1649347680000|2022-04-07 16:08:00|980.3|978.5|980|978.5|980.5|978.5|980|978.3|0
1649347690000|2022-04-07 16:08:10|980.5|978.8|980.8|979|980.8|979|980.5|978.8|2
1649347710000|2022-04-07 16:08:30|980.5|978.3|979.8|978.3|980.5|978.3|979.8|978.3|0
1649347720000|2022-04-07 16:08:40|979.5|978.5|979.5|978|979.8|978.5|979.5|978|0
1649347730000|2022-04-07 16:08:50|979.3|977.8|979.8|978.3|979.8|978.3|979.3|977.8|5
1649347740000|2022-04-07 16:09:00|980|978.5|980.3|978.5|980.8|978.8|979.8|978.3|5
1649347750000|2022-04-07 16:09:10|980|978.8|980|978.5|980.3|978.8|980|978.5|0
1649347760000|2022-04-07 16:09:20|979.8|978.3|980|978.3|980.3|978.3|979.8|978.3|2
1649347770000|2022-04-07 16:09:30|979.8|978|979.5|977.8|980|978.3|979.3|977.5|0
1649347780000|2022-04-07 16:09:40|979.3|977.5|979.3|977.5|979.3|977.5|979.3|977.5|0
1649347790000|2022-04-07 16:09:50|979.5|977.8|979.8|978|980|978|979.3|977.8|0
1649347800000|2022-04-07 16:10:00|979.5|977.8|979.8|978.3|979.8|978.3|979.5|977.8|0
1649347810000|2022-04-07 16:10:10|979.5|977.5|978.8|977|979.5|977.5|978.8|977|32
1649347820000|2022-04-07 16:10:20|978.5|976.8|978.5|976.5|978.8|976.8|978|976|5
1649347830000|2022-04-07 16:10:30|978|976|977.3|975.3|978|976|977.3|975.3|0
1649347840000|2022-04-07 16:10:40|977|975|977|975|977.3|975|977|974.8|0
1649347850000|2022-04-07 16:10:50|977.3|974.8|976.8|974.8|977.3|974.8|976.8|974.5|4
1649347860000|2022-04-07 16:11:00|977.3|975|977|975|977.5|975.5|977|975|0
1649347870000|2022-04-07 16:11:10|977.3|974.3|975.8|974|977.3|974.5|975.8|973.8|9
1649347880000|2022-04-07 16:11:20|976|974.3|976|974.3|976|974.8|975.8|974|6
1649347890000|2022-04-07 16:11:30|975.8|974|975.3|973.5|975.8|974.3|975|973|3
1649347900000|2022-04-07 16:11:40|975|973.3|975.3|973.5|975.3|973.5|975|973.3|1
1649347910000|2022-04-07 16:11:50|975|973.3|975.8|973.8|975.8|974|974.8|973.3|8
1649347920000|2022-04-07 16:12:00|975.5|973.5|974.8|973.3|975.5|973.5|974.8|973.3|3
1649347930000|2022-04-07 16:12:10|975|973|974.8|973|975.3|973.3|974.8|973|1
1649347940000|2022-04-07 16:12:20|974|972.5|973.3|971.5|974|972.5|973|971.3|9
1649347950000|2022-04-07 16:12:30|973.5|971.8|973.5|971.8|973.5|972|973.3|971.5|7
1649347960000|2022-04-07 16:12:40|973.8|972|973.3|971.5|973.8|972|973.3|971.3|5
1649347970000|2022-04-07 16:12:50|973|971.3|973|971.3|973.3|971.3|973|971|11
1649347980000|2022-04-07 16:13:00|973.8|971.5|974|972|974|972.3|973.5|971.5|2
1649347990000|2022-04-07 16:13:10|973.8|971.8|973.8|972|973.8|972|973.5|971.8|2
1649348000000|2022-04-07 16:13:20|974|971.8|973.8|971.8|974|972|973.5|971.8|3
1649348010000|2022-04-07 16:13:30|973.5|971.5|972.8|971|973.8|971.5|972|970.3|3
1649348020000|2022-04-07 16:13:40|972.5|970.8|972.8|971|972.8|971|972.3|970.5|3
1649348030000|2022-04-07 16:13:50|972.5|970.8|972.3|970.5|972.5|970.8|972|970.3|15
1649348040000|2022-04-07 16:14:00|972.5|970.8|972.8|971|972.8|971|972.5|970.8|0
1649348050000|2022-04-07 16:14:10|972.5|970.8|972.3|970.5|972.8|971.3|972.3|970.5|26
1649348060000|2022-04-07 16:14:20|||||||||12
1649348070000|2022-04-07 16:14:30|972.8|970.8|972.8|971|972.8|971|972.3|970.5|81
1649348080000|2022-04-07 16:14:40||971.3||971.3||971.5||971.3|25
1649348090000|2022-04-07 16:14:50|972.5|971|972.8|970.8|972.8|971.3|972.5|970.8|3
1649348100000|2022-04-07 16:15:00|972.5||972.8||972.8||972.5||0
1649348110000|2022-04-07 16:15:10|972.5|971|972.8|971|972.8|971|972.5|971|1
1649348120000|2022-04-07 16:15:20||971.3||971.3||971.3||971|8
1649348130000|2022-04-07 16:15:30|974|971.8|974.8|973.3|975|973.3|974|971.8|5
1649348140000|2022-04-07 16:15:40|975|973.5|974.5|973|975.5|973.5|974.5|973|8
1649348150000|2022-04-07 16:15:50|975.3|973.3|975.3|973.5|975.3|973.5|974.8|973.3|11
1649348160000|2022-04-07 16:16:00|975|973.3|975|973.5|975|973.5|975|973|0
1649348170000|2022-04-07 16:16:10||973.3||973||973.3||973|0
1649348180000|2022-04-07 16:16:20||973.3||973.5||973.5||973|1
1649348190000|2022-04-07 16:16:30|974.8|973|974.5|973|975|973.3|974.5|973|0
1649348200000|2022-04-07 16:16:40|974.3|972.8|974.5|972.5|974.5|972.8|974|972.5|4
1649348210000|2022-04-07 16:16:50|974.3|972.3|974.5|972.5|974.5|972.5|974.3|972.3|0
1649348220000|2022-04-07 16:17:00|974.3|972.3|973.5|971.5|974.3|972.3|973.5|971.3|0
1649348230000|2022-04-07 16:17:10|973.8|971.8|973.3|971.5|973.8|972|973.3|971.5|3
1649348240000|2022-04-07 16:17:20|973|971.8|973.5|971.8|973.5|971.8|973|971.5|4
1649348250000|2022-04-07 16:17:30|973.3|972|973.3|971.3|973.3|972|973.3|971.3|17
1649348260000|2022-04-07 16:17:40||971||971.5||971.5||971|0
1649348270000|2022-04-07 16:17:50|973.5|971.8|973.5|971.8|973.5|971.8|973|971.5|3
1649348280000|2022-04-07 16:18:00||972||971.8||972||971.5|0
1649348290000|2022-04-07 16:18:10||972||971.8||972||971.8|0
1649348300000|2022-04-07 16:18:20||972||971.8||972||971.8|4
1649348310000|2022-04-07 16:18:30||972||972||972||972|0
1649348320000|2022-04-07 16:18:40|974.8|972.8|974.5|972.5|975|973|974.5|972.5|4
1649348330000|2022-04-07 16:18:50|974.8|973.3|974.8|972.8|974.8|973.3|974.5|972.8|1
1649348340000|2022-04-07 16:19:00|974.5|973|976|973.8|976|974|974.5|972.8|0
1649348350000|2022-04-07 16:19:10|976.3|974.3|975.8|974.3|976.3|975|975.8|974|11
1649348360000|2022-04-07 16:19:20|975.5|974|976|974.3|976.3|974.3|975.3|974|3
1649348370000|2022-04-07 16:19:30|976.3|974|976.3|974.3|976.3|974.5|975.8|974|1
1649348380000|2022-04-07 16:19:40|976|974|975.8|974|976.3|974.3|975.8|974|0
1649348390000|2022-04-07 16:19:50|975.5|974.3|975.8|974|975.8|974.3|975.5|974|3
1649348400000|2022-04-07 16:20:00|975.5|974.3|975.8|974.3|975.8|974.3|975.5|974|0
1649348410000|2022-04-07 16:20:10|976|974.5|976.3|974.8|976.3|974.8|976|974.3|18
1649348420000|2022-04-07 16:20:20|||||||||5
1649348430000|2022-04-07 16:20:30||975||975||975||975|6
1649348440000|2022-04-07 16:20:40|||||||||7
1649348450000|2022-04-07 16:20:50|977|974.8|977.3|975.3|977.3|975.3|977|974.8|5
1649348460000|2022-04-07 16:21:00|977|975|976.8|975|977.3|975|976.5|974.8|0
1649348470000|2022-04-07 16:21:10|976.5|974.8|977|975|977|975.3|976.5|974.8|0
1649348480000|2022-04-07 16:21:20|976.8|974.8|976.5|974.5|977|974.8|976.3|974.3|0
1649348490000|2022-04-07 16:21:30|976.8|975|976.5|975|976.8|975.3|976.3|975|1
1649348500000|2022-04-07 16:21:40|977|975.3|977|975.3|977.5|975.5|977|975|23
1649348510000|2022-04-07 16:21:50|976.8|975|976.8|974.8|977|975|976.8|974.8|0
1649348520000|2022-04-07 16:22:00|976.5|975|976.3|974.5|976.5|975|976.3|974.3|1
1649348530000|2022-04-07 16:22:10|976|973.8|975.5|973.8|976|974|975.5|973.8|0
1649348540000|2022-04-07 16:22:20|975.8|974|976.3|974|976.3|974.3|975.8|973.8|4
1649348550000|2022-04-07 16:22:30|976.5|974.5|976.5|974.5|976.5|974.5|976.3|974.5|0
1649348560000|2022-04-07 16:22:40|976.8|974.8|976.5|974.5|976.8|974.8|976.5|974.5|0
1649348570000|2022-04-07 16:22:50|976.3|974.8|975.8|974.5|976.3|974.8|975.8|974.5|0
1649348580000|2022-04-07 16:23:00|976|974.3|976.5|974.5|976.8|974.5|975.5|974.3|7
1649348590000|2022-04-07 16:23:10|976.8|974.8|976.8|974.8|976.8|974.8|976.3|974.3|0
1649348600000|2022-04-07 16:23:20|976.5|974.5|976.8|974.8|976.8|974.8|976.3|974.5|0
1649348610000|2022-04-07 16:23:30|976.5|974.5|976.3|974.3|976.8|974.5|975.8|974.3|2
1649348620000|2022-04-07 16:23:40|976|974|976.3|974.5|976.3|974.8|976|974|0
1649348630000|2022-04-07 16:23:50||974.8||974.8||974.8||974.8|0
1649348640000|2022-04-07 16:24:00|975.8|974.5|976|974.3|976|974.5|975.8|974|5
1649348650000|2022-04-07 16:24:10|975.8|973.8|975.8|974|975.8|974|975.5|973.8|0
1649348660000|2022-04-07 16:24:20|975.5|973.8|975.3|973.8|975.8|973.8|975.3|973.8|1
1649348670000|2022-04-07 16:24:30||973.3||973.8||973.8||973.3|5
1649348680000|2022-04-07 16:24:40|975.8|973.5|975.8|974|976|974|975.8|973.5|1
1649348690000|2022-04-07 16:24:50|976|974.3|976.5|975|976.8|975|976|974.3|1
1649348700000|2022-04-07 16:25:00|976.3|974.5|976|974.3|976.5|974.8|976|974.3|0
1649348710000|2022-04-07 16:25:10|976.3|974.5|976.3|974.5|976.3|974.5|976|974.5|0
1649348720000|2022-04-07 16:25:20|976.5|974.8|976|974.5|976.5|974.8|976|974.5|0
1649348730000|2022-04-07 16:25:30|975.8|974.8|976|974.5|976|974.8|975.8|974.5|5
1649348740000|2022-04-07 16:25:40|975.8|974.3|975.8|974|976|974.5|975.5|974|2
1649348750000|2022-04-07 16:25:50|976|974.3|976|974.3|976|974.5|975.8|974|0
1649348760000|2022-04-07 16:26:00|975.8|974.5|976.5|975|976.5|975|975.8|974.3|1
1649348770000|2022-04-07 16:26:10|976.3|974.8|976|974.5|976.5|974.8|976|974.5|3
1649348780000|2022-04-07 16:26:20|976.3|973.8|975.3|973.8|976.3|973.8|975|973.3|0
1649348790000|2022-04-07 16:26:30|975.8|974|976|974.5|976|974.5|975.8|974|9
1649348800000|2022-04-07 16:26:40|975.8|974|975.8|974|975.8|974.3|975.8|973.8|7
1649348810000|2022-04-07 16:26:50|976|974.3|976.3|974.5|976.3|974.5|975.8|974.3|0
1649348820000|2022-04-07 16:27:00|976.5|974.8|976.3|974.5|976.5|974.8|976.3|974.5|1
1649348830000|2022-04-07 16:27:10|976|974.3|976.5|974.5|976.5|974.5|976|974.3|10
1649348840000|2022-04-07 16:27:20|976.3|974.3|976.3|974|976.3|974.3|976|974|0
1649348850000|2022-04-07 16:27:30|976|974.3|976|974.3|976.3|974.5|976|974.3|1
1649348860000|2022-04-07 16:27:40|975.8||975.8||975.8||975.8||0
1649348870000|2022-04-07 16:27:50|976.3|974.8|976.3|974.5|976.3|974.8|976.3|974.5|8
1649348880000|2022-04-07 16:28:00|976|974.8|977.3|975|977.3|975.3|976|974.8|3
1649348890000|2022-04-07 16:28:10|977|974.8|977|974.8|977.3|975|976.8|974.8|0
1649348900000|2022-04-07 16:28:20|976.5|975|977.3|974.8|977.3|975|976.5|974.8|3
1649348910000|2022-04-07 16:28:30|977.5|975|977.5|975|977.5|975|976.8|974.8|7
1649348920000|2022-04-07 16:28:40|977.3|975.3|977.3|975|977.3|975.3|977.3|975|0
1649348930000|2022-04-07 16:28:50|977.5|975.3|977.3|975.5|977.5|975.5|977|975.3|0
1649348940000|2022-04-07 16:29:00|977|975.3|977.3|975|977.3|975.3|977|974.8|9
1649348950000|2022-04-07 16:29:10|977.5|975.5|977.8|975.5|978|975.8|977.5|975.5|5
1649348960000|2022-04-07 16:29:20|977.5|975.8|977.3|975.5|977.8|975.8|977.3|975.5|1
1649348970000|2022-04-07 16:29:30|977.5|975.8|977|975.8|977.5|975.8|977|975.3|1
1649348980000|2022-04-07 16:29:40|977.5|976|978|976|978.3|976.5|977.5|976|8
1649348990000|2022-04-07 16:29:50|977.8|976.3|977.8|976.3|978|976.3|977.5|975.8|1
1649349000000|2022-04-07 16:30:00|978|976.5|978.8|976.5|979|977|977.8|976.5|3
1649349010000|2022-04-07 16:30:10|979.3|976.8|979.3|977.3|979.5|977.3|979.3|976.8|0
1649349020000|2022-04-07 16:30:20|979.5|976.8|978.5|976.8|979.5|977.3|978.5|976.8|0
1649349030000|2022-04-07 16:30:30|978.3|976.5|979.3|976.8|979.3|977|978.3|976.5|3
1649349040000|2022-04-07 16:30:40|979.5|977|979.5|977.3|979.8|977.5|979.3|976.8|4
1649349050000|2022-04-07 16:30:50|979.3|977|979.3|977|979.5|977|979.3|977|0
1649349060000|2022-04-07 16:31:00|979|977.3|979.3|977|979.8|977.3|978.5|977|3
1649349070000|2022-04-07 16:31:10|979||979.3||979.5||979||0
1649349080000|2022-04-07 16:31:20|979|977.3|979.3|977.3|979.3|977.3|979|977.3|0
1649349090000|2022-04-07 16:31:30|978.8|977.5|979|977.3|979|977.5|978.8|977.3|4
1649349100000|2022-04-07 16:31:40|978.8|977.5|979.3|977.5|979.3|977.5|978.8|977.5|1
1649349110000|2022-04-07 16:31:50|979.5|977.8|980.3|978|980.5|978|979.3|977.8|2
1649349120000|2022-04-07 16:32:00|980.5||980||980.5||979.8||0
1649349130000|2022-04-07 16:32:10|979.8|977.3|979.5|977.3|980|977.3|979.5|977.3|1
1649349140000|2022-04-07 16:32:20|979|976.8|979.8|977.5|979.8|977.8|979|976.8|0
1649349150000|2022-04-07 16:32:30|980|977.8|980.3|978|980.3|978|979.8|977.3|0
1649349160000|2022-04-07 16:32:40|980|978.3|980.3|978.3|980.5|978.3|980|978|0
1649349170000|2022-04-07 16:32:50|980.5|978.5|980.3|978.3|980.8|978.5|980.3|978.3|0
1649349180000|2022-04-07 16:33:00|980|978|980|977.8|980.3|978.3|979.5|977.5|4
1649349190000|2022-04-07 16:33:10|980.3|977.5|980|977.8|980.3|977.8|980|977.5|0
1649349200000|2022-04-07 16:33:20|979.8|977.3|979|977.3|979.8|977.3|979|977|0
1649349210000|2022-04-07 16:33:30|978.5|977|978.5|976.8|978.5|977.3|978.5|976.8|0
1649349220000|2022-04-07 16:33:40|979|977|979|976.8|979|977|978.8|976.5|3
1649349230000|2022-04-07 16:33:50||977||976.8||977||976.8|0
1649349240000|2022-04-07 16:34:00|979.5|977.3|979.3|977|979.5|977.3|979|976.8|0
1649349250000|2022-04-07 16:34:10|979.5|977.3|978.8|977|979.5|977.3|978.8|976.8|0
1649349260000|2022-04-07 16:34:20|979.3|977.3|978.8|977|979.3|977.3|978.5|976.8|1
1649349270000|2022-04-07 16:34:30|978.5|977.3|979|977|979.5|977.3|978.3|976.8|4
1649349280000|2022-04-07 16:34:40|979.3|976.8|978.5|976.3|979.3|977|978.5|976.3|0
1649349290000|2022-04-07 16:34:50|978.3|975.8|978|976.3|978.3|976.3|977.5|975.8|1
1649349300000|2022-04-07 16:35:00|977.8|976|977.8|976|978|976.5|977.8|975.8|0
1649349310000|2022-04-07 16:35:10|978|976.3|978.5|977|978.8|977|978|976.3|0
1649349320000|2022-04-07 16:35:20|978.8|976.8|980|978|980.3|978|978.8|976.8|5
1649349330000|2022-04-07 16:35:30|980.3|978.3|979.5|977.5|980.3|978.3|979.5|977.5|0
1649349340000|2022-04-07 16:35:40|979.8|977.3|979.8|977.8|979.8|977.8|979.5|977.3|0
1649349350000|2022-04-07 16:35:50|980|978|979.5|977.3|980.3|978|979.3|977.3|0
1649349360000|2022-04-07 16:36:00|979.3|977.5|979.5|978|979.5|978|979|977.5|1
1649349370000|2022-04-07 16:36:10|979.3|977.8|980.3|978.5|980.3|978.5|979.3|977.8|1
1649349380000|2022-04-07 16:36:20|979.5|977.5|979.5|977.8|979.5|977.8|979.3|977.5|0
1649349390000|2022-04-07 16:36:30|979.8|977.5|979.3|977.5|979.8|977.8|979.3|977.5|2
1649349400000|2022-04-07 16:36:40|979.5|977|979|977.3|979.5|977.3|978.8|977|0
1649349410000|2022-04-07 16:36:50|978.8|977.5|979|977.3|979|977.5|978.8|977|1
1649349420000|2022-04-07 16:37:00|979.5|977.5|980.3|978|980.3|978.3|979.5|977.3|6
1649349430000|2022-04-07 16:37:10|980||980||980||979.8||0
1649349440000|2022-04-07 16:37:20|979.8||979.8||980||979.5||0
1649349450000|2022-04-07 16:37:30|979.5|977.3|979.5|977.5|979.5|977.5|979.3|977|8
1649349460000|2022-04-07 16:37:40|979.8|977.3|979.5|977.5|979.8|977.8|979.3|977.3|0
1649349470000|2022-04-07 16:37:50|979.3|977.3|979|977.5|979.5|977.5|979|977.3|0
1649349480000|2022-04-07 16:38:00|979.8|977.8|980|977.8|980|978|979.8|977.8|2
1649349490000|2022-04-07 16:38:10|980.3|978|980.3|978|980.3|978|980|977.8|0
1649349500000|2022-04-07 16:38:20|980|978.3|980|978|980.3|978.3|979.5|978|2
1649349510000|2022-04-07 16:38:30|980.3|977.8|980|978|980.3|978|980|977.8|0
1649349520000|2022-04-07 16:38:40|980.3|977.8|980|978|980.3|978|980|977.8|0
1649349530000|2022-04-07 16:38:50||977.8||978||978||977.8|0
1649349540000|2022-04-07 16:39:00|979.8||979.8||979.8||979.8||0
1649349550000|2022-04-07 16:39:10|980|978.3|980.3|978.3|980.5|978.5|979.8|978|6
1649349560000|2022-04-07 16:39:20|980.5|978|980.5|978.5|980.5|978.5|980|978|0
1649349570000|2022-04-07 16:39:30|980.3|978.3|980.3|978.3|980.3|978.5|980.3|978.3|0
1649349580000|2022-04-07 16:39:40|980.5|978.5|979.8|978|980.5|978.5|979.8|978|0
1649349590000|2022-04-07 16:39:50|979.5|978.3|980.3|978.3|980.5|978.5|979.5|978|2
1649349600000|2022-04-07 16:40:00|980.5|978.5|980.5|978.5|980.5|978.5|980.3|978.3|0
1649349610000|2022-04-07 16:40:10|981.5|979.3|981.8|980.3|981.8|980.3|981|979|12
1649349620000|2022-04-07 16:40:20|981.5|980|981.8|979.8|981.8|980.3|981.5|979.3|5
1649349630000|2022-04-07 16:40:30||979.5||980.3||980.3||979.5|0
1649349640000|2022-04-07 16:40:40|981.3|979.3|981.8|980|981.8|980|981.3|979.3|49
1649349650000|2022-04-07 16:40:50|982.3|980.3|982.5|980.8|982.5|981|982|980|19
1649349660000|2022-04-07 16:41:00|982.3|981|982.5|981|982.8|981|982.3|980.5|0
1649349670000|2022-04-07 16:41:10|982.3|980.8|982.5|980.8|982.5|981|982|980.5|1
1649349680000|2022-04-07 16:41:20|983|980.5|983.5|981.5|983.8|981.8|983|980.5|5
1649349690000|2022-04-07 16:41:30|983.8|981.8|983|981|983.8|981.8|983|981|2
1649349700000|2022-04-07 16:41:40|983.3|981.3|983.5|981.8|983.5|981.8|983.3|981.3|0
1649349710000|2022-04-07 16:41:50|983.3|981.5|982.5|981|983.5|981.5|982.5|981|0
1649349720000|2022-04-07 16:42:00|982.8|980.8|982.5|980.8|983|981.5|982.5|980.8|3
1649349730000|2022-04-07 16:42:10|982.3|980.3|982|980|982.3|980.5|981.8|979.8|2
1649349740000|2022-04-07 16:42:20|981.8|979.8|981.5|979.5|982|980|981.5|979.5|2
1649349750000|2022-04-07 16:42:30|982|979.8|981.5|979.5|982|980|981.3|979.3|12
1649349760000|2022-04-07 16:42:40|981.8|979.8|981.8|979.8|981.8|979.8|981.3|979.3|0
1649349770000|2022-04-07 16:42:50|981.5|979.5|981.3|979.3|981.5|979.8|981.3|979.3|0
1649349780000|2022-04-07 16:43:00|981.5|979.5|981.5|979.5|981.5|979.5|981.3|979.3|2
1649349790000|2022-04-07 16:43:10|981.3|979.3|981.3|979.3|981.5|979.5|981.3|979.3|0
1649349800000|2022-04-07 16:43:20|981|979|981.8|979.5|981.8|979.8|981|979|0
1649349810000|2022-04-07 16:43:30|981.5|979.8|981.8|979.5|981.8|979.8|981.5|979.5|0
1649349820000|2022-04-07 16:43:40|981.5|979.8|981.5|979.5|981.8|979.8|981.3|979.3|0
1649349830000|2022-04-07 16:43:50|981.8|979.3|981.5|979.5|981.8|979.5|981.3|979.3|0
1649349840000|2022-04-07 16:44:00|981.3|979.3|980.5|978.8|981.3|979.3|980.5|978.8|0
1649349850000|2022-04-07 16:44:10|980.3|978|980.5|978.5|980.5|978.5|979.8|978|3
1649349860000|2022-04-07 16:44:20|980.3|978.3|980|977.8|980.3|978.5|979.8|977.8|0
1649349870000|2022-04-07 16:44:30|979.8|978|980|977.8|980.3|978|979.8|977.8|0
1649349880000|2022-04-07 16:44:40||978||977.8||978||977.8|0
1649349890000|2022-04-07 16:44:50|980.3|978.3|979.5|977.8|980.3|978.3|979.5|977.5|1
1649349900000|2022-04-07 16:45:00|979.3|977.3|978.5|976.8|979.5|977.8|978.5|976.8|3
1649349910000|2022-04-07 16:45:10|978.8||978.8||979||978.5||0
1649349920000|2022-04-07 16:45:20|978.5|976.5|978.5|976.5|978.8|976.8|978.5|976.5|0
1649349930000|2022-04-07 16:45:30|979|976.8|979|976.8|979|976.8|978.5|976.5|1
1649349940000|2022-04-07 16:45:40|978.8|976.5|978.3|976.5|979|977|978.3|976.5|18
1649349950000|2022-04-07 16:45:50|978.5|976.3|977.8|975.8|978.5|976.5|977.5|975.5|5
1649349960000|2022-04-07 16:46:00||976||976||976||975.8|0
1649349980000|2022-04-07 16:46:20|977.3|974.8|977.3|975.5|977.5|975.8|977.3|974.8|26
1649349990000|2022-04-07 16:46:30|977|975.3|976.8|975|977|975.3|976.8|975|0
1649350000000|2022-04-07 16:46:40|977|975.3|976.8|975|977|975.3|976.8|975|2
1649350010000|2022-04-07 16:46:50|977|975.3|977|975.3|977|975.5|976.5|974.8|0
1649350020000|2022-04-07 16:47:00|976.8|974.3|976.5|974.8|977|975.3|976.3|974.3|4
1649350030000|2022-04-07 16:47:10|976.8|974.5|976.3|974.3|976.8|974.8|975.8|973.8|0
1649350040000|2022-04-07 16:47:20|976|974.5|976|974|976.3|974.5|976|974|0
1649350050000|2022-04-07 16:47:30|976.3|974.3|977|975.3|977.3|975.3|976.3|974.3|1
1649350060000|2022-04-07 16:47:40|977.5|975.5|977.5|975.8|977.8|975.8|977.3|975.3|4
1649350070000|2022-04-07 16:47:50|977.8|976|978.5|976.8|978.8|976.8|977.8|976|0
1649350080000|2022-04-07 16:48:00|978.8|976.3|978.3|976.3|978.8|976.5|977.8|975.8|0
1649350090000|2022-04-07 16:48:10|978.5|976.5|978.8|976.8|978.8|976.8|978.5|976.5|0
1649350100000|2022-04-07 16:48:20|978.5||978.8||978.8||978.5||0
1649350110000|2022-04-07 16:48:30|979|977|979.8|977.8|979.8|977.8|979|976.8|1
1649350120000|2022-04-07 16:48:40|980|978|980.5|978|980.5|978.3|979.8|977.8|3
1649350130000|2022-04-07 16:48:50|980.3|977.8|981.3|979.3|981.5|979.3|980|977.8|3
1649350140000|2022-04-07 16:49:00|980.5|978.8|980|977.8|980.5|978.8|980|977.8|0
1649350150000|2022-04-07 16:49:10|980.3|978|980.8|978.8|981|978.8|979.5|977.5|0
1649350160000|2022-04-07 16:49:20|981.3|979|981|979|981.3|979.3|981|978.8|0
1649350180000|2022-04-07 16:49:40|980.8|978.8|979.8|977.8|980.8|978.8|979.8|977.5|0
1649350190000|2022-04-07 16:49:50|979.5|977.5|979.3|977.5|979.8|977.8|979.3|977.3|0
1649350200000|2022-04-07 16:50:00|979.5|977.8|979.3|977.5|979.5|977.8|979.3|977.5|3
1649350210000|2022-04-07 16:50:10|980|978.3|979.5|977.5|980|978.3|979.5|977.5|2
1649350220000|2022-04-07 16:50:20|979.3|977.3|979.8|977.5|979.8|977.5|979.3|977.3|0
1649350230000|2022-04-07 16:50:30|979.5|977.3|979.3|977|979.5|977.3|979.3|976.8|1
1649350240000|2022-04-07 16:50:40|979|977.3|980.3|978|980.3|978.3|979|977|0
1649350250000|2022-04-07 16:50:50|979.8|978.3|980|977.8|980|978.3|979.5|977.5|0
1649350260000|2022-04-07 16:51:00|979.5|978|979.3|977|979.5|978|979|977|2
1649350270000|2022-04-07 16:51:10|979|977.3|979|977|979.3|977.3|979|977|0
1649350280000|2022-04-07 16:51:20|979.5|977.3|979|976.8|979.5|977.3|978.8|976.5|0
1649350290000|2022-04-07 16:51:30|978.8|976.5|978.8|976.8|978.8|976.8|978|976.3|0
1649350300000|2022-04-07 16:51:40|979|977|979|977.3|979.5|977.3|979|976.8|0
1649350310000|2022-04-07 16:51:50|978.8|976.8|978|976|978.8|977|978|976|4
1649350320000|2022-04-07 16:52:00|977.5|976.3|978.5|976.5|978.5|976.5|977.5|975.8|2
1649350330000|2022-04-07 16:52:10|978|975.8|978|976|978|976|977.8|975.8|1
1649350340000|2022-04-07 16:52:20|977.8|975.8|978.3|976.5|978.3|976.5|977.8|975.8|0
1649350350000|2022-04-07 16:52:30|978.8|977|978.5|976.8|979|977.5|978.5|976.8|3
1649350360000|2022-04-07 16:52:40|978.8|976.5|979|977.3|979|977.3|978.5|976.5|0
1649350370000|2022-04-07 16:52:50|978.8|977|978.8|977|979|977|978.8|977|0
1649350380000|2022-04-07 16:53:00||977.3||977.3||977.3||977.3|0
1649350390000|2022-04-07 16:53:10|978.5|977|977.5|975.8|978.5|977|977.5|975.8|5
1649350400000|2022-04-07 16:53:20|977.8|975.5|977.3|975|977.8|975.5|977.3|975|0
1649350410000|2022-04-07 16:53:30|977|974.8|976.8|974.8|977.3|975.3|976.8|974.8|0
1649350420000|2022-04-07 16:53:40|977|975|977.3|975.3|977.3|975.3|977|975|0
1649350430000|2022-04-07 16:53:50|977|975.5|976.5|974.5|977|975.5|976.5|974.5|0
1649350440000|2022-04-07 16:54:00|976.8|974.8|976.5|975|976.8|975|976.5|974.5|0
1649350450000|2022-04-07 16:54:10|977|975.3|977.3|975.3|977.3|975.3|977|975|2
1649350460000|2022-04-07 16:54:20|||||||||3
1649350470000|2022-04-07 16:54:30|977.5|975.5|977.5|975.5|977.5|975.5|977.5|975.5|0
1649350480000|2022-04-07 16:54:40|977.8||977.5||977.8||977.5||0
1649350490000|2022-04-07 16:54:50|977|975.3|977.3|975.3|977.3|975.3|976.8|974.8|0
1649350500000|2022-04-07 16:55:00|977|975|977|975|977|975|977|974.8|0
1649350510000|2022-04-07 16:55:10|977.3|975.3|977.3|975.3|977.3|975.5|977|975.3|0
1649350520000|2022-04-07 16:55:20|977|975|977|975|977|975.3|977|975|0
1649350530000|2022-04-07 16:55:30|977.3|975.3|977.8|975.5|977.8|975.5|977.3|975.3|1
1649350540000|2022-04-07 16:55:40|977.5|975.3|977.8|975.5|977.8|975.5|977.5|975.3|0
1649350550000|2022-04-07 16:55:50|977.5|975.3|977.8|975.8|978|976|977.5|975.3|0
1649350560000|2022-04-07 16:56:00|977.5|975.5|977.5|975.3|977.5|975.5|977|975|0
1649350570000|2022-04-07 16:56:10|977|974.8|977|974.8|977.3|975|976.8|974.5|1
1649350580000|2022-04-07 16:56:20|976.8|974.5|976.5|974|976.8|974.5|976.3|973.8|0
1649350590000|2022-04-07 16:56:30|976.8|974.3|976.8|974.5|976.8|974.5|976.5|974.3|0
1649350600000|2022-04-07 16:56:40|977|974.8|977|974.8|977.3|975|977|974.8|0
1649350610000|2022-04-07 16:56:50|977.3|974.5|977|974.5|977.3|974.5|977|974.5|0
1649350620000|2022-04-07 16:57:00|977.3|974.8|977.8|975.5|977.8|975.5|977.3|974.8|0
1649350640000|2022-04-07 16:57:20|977.5|975.3|977.5|975.3|977.5|975.3|977.5|975.3|0
1649350650000|2022-04-07 16:57:30|978|975.5|977.8|975.3|978|975.5|977.5|975.3|0
1649350660000|2022-04-07 16:57:40|977.3|974.8|977.3|974.8|977.3|975|977|974.8|0
1649350670000|2022-04-07 16:57:50|977|975|977.3|975|977.5|975.3|976.8|974.3|0
1649350680000|2022-04-07 16:58:00|977.5|975.3|978|975.5|978|975.5|977.5|975.3|0
1649350690000|2022-04-07 16:58:10|978.3|976|978.8|976.5|978.8|976.5|978.3|976|0
1649350700000|2022-04-07 16:58:20|978.5|976|978.8|976.3|979|976.5|978|975.8|1
1649350710000|2022-04-07 16:58:30|978.5|976.5|978.3|976|979|976.8|978.3|976|1
1649350720000|2022-04-07 16:58:40|978|975.8|977.3|975|978|975.8|977.3|975|0
1649350730000|2022-04-07 16:58:50|977.5|975.3|977.5|975|977.5|975.3|977.3|975|0
1649350740000|2022-04-07 16:59:00|977.3|974|974.5|972.8|977.5|974.5|974|972.3|178
1649350750000|2022-04-07 16:59:10|974.8|972.5|974.5|972.8|975|973|974.5|972.5|0
1649350760000|2022-04-07 16:59:20|974|972|973.8|972|974|972.3|973.8|972|0
1649350770000|2022-04-07 16:59:30|974|972.3|975|973.3|975.3|973.3|973.8|971.8|0
1649350780000|2022-04-07 16:59:40|975.3|973|975|973|975.3|973.3|975|973|0
1649350790000|2022-04-07 16:59:50||973.3||973.3||973.3||973.3|0
1649350800000|2022-04-07 17:00:00|975.3|973.5|975.3|973.5|975.8|973.8|975.3|973.5|0
1649350810000|2022-04-07 17:00:10|975|973.3|975.3|973.5|975.3|973.5|975|973.3|0
1649350820000|2022-04-07 17:00:20|975|973.8|975.3|973.5|975.8|973.8|975|973.5|0
1649350830000|2022-04-07 17:00:30|975|973.3|975.3|973.8|975.3|973.8|975|973|0
1649350840000|2022-04-07 17:00:40|975.5|973.5|975.3|973.5|975.8|973.5|975|973.3|1
1649350850000|2022-04-07 17:00:50|975|973.8|976|974|976|974|975|973.5|0
1649350860000|2022-04-07 17:01:00|975.3|973.5|975.8|974|975.8|974|975|973.5|0
1649350870000|2022-04-07 17:01:10|975.5|973.8|975.3|973.3|975.5|974|975|973.3|0
1649350880000|2022-04-07 17:01:20|975|973.5|975|973.3|975.3|973.5|975|973.3|0
1649350890000|2022-04-07 17:01:30|975.3||975.3||975.3||975||0
1649350900000|2022-04-07 17:01:40||973.5||973.5||973.5||973.3|0
1649350910000|2022-04-07 17:01:50|975|973.3|975|973|975.3|973.3|975|973|0
1649350920000|2022-04-07 17:02:00|975.3|973.3|975.3|973.3|975.3|973.5|975|973.3|0
1649350930000|2022-04-07 17:02:10|975|973|975|973|975|973|974.8|973|0
1649350940000|2022-04-07 17:02:20||973.3||973.3||973.3||973|0
1649350950000|2022-04-07 17:02:30|975.3|973|975|973.3|975.5|973.8|975|973|0
1649350960000|2022-04-07 17:02:40|975.3|973.5|975.3|973.5|975.3|973.8|975.3|973.5|0
1649350970000|2022-04-07 17:02:50|975.5|973.8|975.3|973.8|975.8|974|975.3|973.5|0
1649350980000|2022-04-07 17:03:00|975|973.5|975|973.3|975|973.8|975|973.3|0
1649350990000|2022-04-07 17:03:10|975.3|973.5|975.3|973.5|975.5|973.8|975.3|973.5|0
1649351000000|2022-04-07 17:03:20|975|973.8|974.8|973|975|973.8|974.8|973|2
1649351010000|2022-04-07 17:03:30|974.5|972.8|974|972.3|974.8|972.8|973.5|971.8|1
1649351020000|2022-04-07 17:03:40|974.3|972|974.3|972.3|974.3|972.3|973.8|971.8|0
1649351030000|2022-04-07 17:03:50|973.8|972|974.5|972.8|974.8|972.8|973.8|972|0
1649351040000|2022-04-07 17:04:00|974.8|973|974.8|972.8|974.8|973|974.5|972.8|0
1649351050000|2022-04-07 17:04:10|974.5|972.5|974.5|972.8|974.5|972.8|974.5|972.5|0
1649351060000|2022-04-07 17:04:20|974.3|972.5|973|971.5|974.3|972.5|972.8|971|2
1649351070000|2022-04-07 17:04:30|972.8|971.3|972.5|970.8|972.8|971.5|972.5|970.8|0
1649351080000|2022-04-07 17:04:40|973|971.3|973|971.3|973|971.3|972.8|971|0
1649351090000|2022-04-07 17:04:50|972.8|971|972.8|971|972.8|971.3|972.5|970.8|0
1649351100000|2022-04-07 17:05:00|973|970.8|972.8|971|973|971.3|972.5|970.8|0
1649351110000|2022-04-07 17:05:10|972.5|970.8|971.8|970|972.8|970.8|971.5|970|2
1649351120000|2022-04-07 17:05:20|971.5|970.3|970.5|968.8|971.8|970.3|970.5|968.5|11
1649351130000|2022-04-07 17:05:30|970.8|969|971|969.3|971.3|969.5|970.8|969|0
1649351140000|2022-04-07 17:05:40|971.3|969.5|970.8|969|971.3|969.5|970.8|969|0
1649351150000|2022-04-07 17:05:50|970.5|968.8|971|969.3|971|969.3|970.5|968.8|0
1649351160000|2022-04-07 17:06:00|971.3|969|971|969.3|971.3|969.3|971|969|0
1649351170000|2022-04-07 17:06:10|971.3|969.5|971.5|969.8|971.5|969.8|971.3|969.3|1
1649351180000|2022-04-07 17:06:20|971.3|969.5|971|969|971.5|969.5|971|969|0
1649351190000|2022-04-07 17:06:30|970.5|968.3|969.8|968.3|970.8|968.3|969.8|968|0
1649351200000|2022-04-07 17:06:40|969.5|968|969.3|967.3|969.5|968.3|969.3|967.3|1
1649351210000|2022-04-07 17:06:50|969.5|967.5|970|968|970|968|969.5|967.5|0
1649351220000|2022-04-07 17:07:00|970.5|968.3|970.8|968.8|970.8|968.8|970.5|968|0
1649351230000|2022-04-07 17:07:10|971|969|970.5|968.5|971|969|970.3|968.5|0
1649351240000|2022-04-07 17:07:20|970.8|968.8|970.8|969|970.8|969|970.5|968.8|0
1649351250000|2022-04-07 17:07:30|971.3|969.3|971.5|969.8|971.8|969.8|971.3|969.3|0
1649351260000|2022-04-07 17:07:40|971.8|970|972.3|970.5|972.3|970.5|971.8|969.5|0
1649351270000|2022-04-07 17:07:50|972|970.3|971.8|970|972.5|970.5|971.8|970|0
1649351280000|2022-04-07 17:08:00|971.5|969.8|971.8|970|972|970.3|971.5|969.8|0
1649351290000|2022-04-07 17:08:10|972|970.3|972.3|970.3|972.3|970.3|972|970.3|0
1649351300000|2022-04-07 17:08:20|972.5|970.5|972|970|972.5|970.5|972|970|0
1649351310000|2022-04-07 17:08:30|972.3|970.3|972|970|972.3|970.3|971.8|970|0
1649351320000|2022-04-07 17:08:40|971.8|969.8|971.5|969.5|971.8|969.8|971.3|969.3|0
1649351330000|2022-04-07 17:08:50|971.8||971.5||971.8||971.5||0
1649351340000|2022-04-07 17:09:00|971.3||971.5||971.5||971.3||0
1649351350000|2022-04-07 17:09:10|971.8|969.8|971.8|970|971.8|970|971.3|969.8|0
1649351360000|2022-04-07 17:09:20|971.5|969.8|971.3|969.8|971.5|969.8|971.3|969.8|0
1649351370000|2022-04-07 17:09:30||969.3||969.5||969.5||969.3|0
1649351380000|2022-04-07 17:09:40|||||||||20
1649351390000|2022-04-07 17:09:50|971|969|971.5|969.5|971.8|969.5|971|969|1
1649351400000|2022-04-07 17:10:00|971.8|969.8|971.5|969.5|971.8|969.8|971.3|969.3|0
1649351410000|2022-04-07 17:10:10|971.3|969.3|971.5|969.5|971.5|969.5|971.3|969.3|0
1649351420000|2022-04-07 17:10:20|971.8||971.8||971.8||971.5||0
1649351430000|2022-04-07 17:10:30|972|969.8|972.5|970.5|972.5|970.5|971.8|969.8|0
1649351440000|2022-04-07 17:10:40|972.3|970.3|972.5|970.5|972.5|970.5|972.3|970.3|0
1649351450000|2022-04-07 17:10:50|972.3|970.3|973.3|971.5|973.3|971.5|972.3|970.3|0
1649351460000|2022-04-07 17:11:00|972.5|971.3|973|971.3|973|971.5|972.5|970.5|2
1649351470000|2022-04-07 17:11:10|973.3|971|973|971|973.3|971.5|973|971|0
1649351480000|2022-04-07 17:11:20|973.3|971.3|973.3|971.5|973.3|971.5|973.3|971|0
1649351490000|2022-04-07 17:11:30|973|971.8|973.3|971.8|973.3|971.8|973|971.5|1
1649351500000|2022-04-07 17:11:40|973.5|971.5|974.5|972.8|974.8|973|973.5|971.5|1
1649351510000|2022-04-07 17:11:50|974.8|973|975.8|974|975.8|974|974.5|972.8|0
1649351520000|2022-04-07 17:12:00|975.5|973.8|975.8|974|975.8|974.3|975.5|973.8|0
1649351530000|2022-04-07 17:12:10|975.5|973.8|975.5|973.5|975.5|973.8|974.8|973.3|0
1649351540000|2022-04-07 17:12:20|975.3|973.8|975.3|973.5|975.8|974|975.3|973.5|0
1649351550000|2022-04-07 17:12:30|975.5|973.8|975.5|974|975.8|974|975.5|973.8|0
1649351560000|2022-04-07 17:12:40|975.8||975.5||975.8||975.5||0
1649351570000|2022-04-07 17:12:50|975.3|973.8|975.8|974|976|974|975.3|973.8|0
1649351580000|2022-04-07 17:13:00|976.3|974.5|976.3|974.5|976.8|974.8|976.3|974.3|34
1649351590000|2022-04-07 17:13:10|976.5|974.8|976.3|974.5|976.8|975|976|974.5|25
1649351600000|2022-04-07 17:13:20|976.5|974.8|976.8|975|976.8|975|976.5|974.8|0
1649351610000|2022-04-07 17:13:30|976.5|974.8|976.3|974.5|976.8|975|976.3|974.5|0
1649351620000|2022-04-07 17:13:40|976.5||976.5||976.5||976.5||0
1649351630000|2022-04-07 17:13:50|976.3|974.3|976.3|974.5|976.3|974.5|976.3|974.3|0
1649351640000|2022-04-07 17:14:00|976.5|974.8|976.5|974.5|976.5|974.8|976.3|974.5|0
1649351650000|2022-04-07 17:14:10|976.8|974.8|977|975.3|977|975.3|976.5|974.8|0
1649351660000|2022-04-07 17:14:20|977.5|975.5|977.8|976|977.8|976|977.3|975.3|0
1649351670000|2022-04-07 17:14:30|977.5|975.8|977.8|976|977.8|976|977.5|975.8|0
1649351680000|2022-04-07 17:14:40|978|976.5|979|977|979|977|978|976.5|0
1649351690000|2022-04-07 17:14:50|978.8|977.5|980.3|978.5|980.5|978.8|978.8|977.5|1
1649351700000|2022-04-07 17:15:00|980|978.8|981|979|981.5|979.5|980|978.8|0
1649351710000|2022-04-07 17:15:10|980.8|978.8|980.8|978.8|981|979|980.8|978.8|0
1649351720000|2022-04-07 17:15:20|981|979|981|979.5|981.5|980|980.8|979|0
1649351730000|2022-04-07 17:15:30|981.5|979.3|981.8|980|982|980|981.5|979.3|1
1649351740000|2022-04-07 17:15:40|982||982||982||981.3||1
1649351750000|2022-04-07 17:15:50|981.8||982||982||981.8||2
1649351760000|2022-04-07 17:16:00|981.8|979.5|981.5|980|981.8|980|981.3|979.5|1
1649351770000|2022-04-07 17:16:10|981.3|979.8|981.3|979.3|981.5|980|981|978.8|2
1649351780000|2022-04-07 17:16:20|981.5|979.5|981.5|979.5|981.5|979.5|980.8|978.8|0
1649351790000|2022-04-07 17:16:30|981.8|979.8|981.8|979.8|982|979.8|981.8|979.5|0
1649351800000|2022-04-07 17:16:40|981.5|979.3|981.3|979.3|981.5|979.5|981.3|979|0
1649351810000|2022-04-07 17:16:50|981.5|979.5|981.5|979.5|981.8|979.8|981.3|979.5|0
1649351820000|2022-04-07 17:17:00|981.8|979.8|982|980|982|980|981.8|979.5|0
1649351830000|2022-04-07 17:17:10|981.8|979.8|982.3|980.5|982.5|980.8|981.8|979.8|5
1649351840000|2022-04-07 17:17:20|982|980.3|982.3|980.5|982.5|980.5|981.8|980|1
1649351850000|2022-04-07 17:17:30|982.8|981|983.5|981.8|983.5|982|982.8|981|22
1649351860000|2022-04-07 17:17:40|984|982|984.3|982.3|984.5|982.5|984|982|29
1649351870000|2022-04-07 17:17:50|984|982|984.3|982.3|984.3|982.3|984|982|12
1649351880000|2022-04-07 17:18:00|984.5|982.5|985|983|985|983.3|984.5|982.5|4
1649351890000|2022-04-07 17:18:10|984.3|982.5|984.8|983|984.8|983|984.3|982.3|8
1649351900000|2022-04-07 17:18:20|984.5|982.8|984.5|982.5|984.5|982.8|984.3|982.5|0
1649351910000|2022-04-07 17:18:30|984.8|982.8|985.5|983.8|985.5|983.8|984.5|982.8|1
1649351920000|2022-04-07 17:18:40|985.3|983.5|985.3|983.5|985.5|983.8|985.3|983.3|0
1649351930000|2022-04-07 17:18:50|985|983.3|986.3|984|986.3|984|985|983.3|8
1649351940000|2022-04-07 17:19:00|986|984.5|985.8|983.8|986|984.5|985.8|983.8|0
1649351950000|2022-04-07 17:19:10||983.5||983.5||983.8||983.5|0
1649351960000|2022-04-07 17:19:20||983.8||984||984||983.8|0
1649351970000|2022-04-07 17:19:30|986|983.8|987.5|985.5|988|986|986|983.8|4
1649351980000|2022-04-07 17:19:40|987.3|985.3|987.5|985.3|988|985.8|987.3|985|2
1649351990000|2022-04-07 17:19:50|987.8|985.5|987.8|985.5|988.5|986.3|987.8|985.5|0
1649352000000|2022-04-07 17:20:00|988|985.8|987.3|985|988.3|985.8|987.3|984.8|0
1649352010000|2022-04-07 17:20:10|987|984.8|987.3|985|987.5|985.3|986.5|984.3|0
1649352020000|2022-04-07 17:20:20|987.5|985.3|987.5|985|988.3|985.8|987|984.8|0
1649352030000|2022-04-07 17:20:30|987.8|985.3|989|986.8|989|986.8|987.8|985.3|0
1649352040000|2022-04-07 17:20:40|989.3|987|989.8|987.3|989.8|987.5|989.3|987|0
1649352050000|2022-04-07 17:20:50|989.5|987.5|989.8|987.5|990|987.8|989.5|987|0
1649352060000|2022-04-07 17:21:00|989.5|987.3|989.5|987.3|989.8|987.3|989.3|987|0
1649352070000|2022-04-07 17:21:10|989|986.5|991|988.8|991.3|989|988.8|986.3|5
1649352080000|2022-04-07 17:21:20|991.3|988.5|991|988.8|991.3|989|990.5|988|0
1649352090000|2022-04-07 17:21:30|990.8|988.5|990.5|988.3|991.3|988.8|990.5|988|0
1649352100000|2022-04-07 17:21:40|990|987.5|989.5|987.3|990|987.5|989.3|986.8|0
1649352110000|2022-04-07 17:21:50|989.8|987.5|989.8|987.3|990|987.5|989.5|987.3|0
1649352120000|2022-04-07 17:22:00|990|987.5|990|987.8|990|987.8|989.8|987.5|0
1649352130000|2022-04-07 17:22:10|990.3|988|990|987.8|990.3|988|990|987.8|0
1649352140000|2022-04-07 17:22:20|989.8|987.3|989.5|987.3|989.8|987.5|989.3|987|0
1649352150000|2022-04-07 17:22:30|989.8|987.5|989.5|987.8|990.3|988|989.5|987.3|0
1649352160000|2022-04-07 17:22:40|989.3|987.3|989.3|986.8|989.3|987.5|989.3|986.5|0
1649352170000|2022-04-07 17:22:50|989|986.5|989|986.5|989|986.5|988.3|985.8|0
1649352180000|2022-04-07 17:23:00|988.8|986.3|989.5|986.8|989.5|987.3|988.8|986.3|0
1649352190000|2022-04-07 17:23:10|989|986.5|989.3|986.8|989.3|986.8|989|986.5|0
1649352200000|2022-04-07 17:23:20|988.8|986.3|988.5|986|988.8|986.3|988.5|985.8|0
1649352210000|2022-04-07 17:23:30|988.8|986.3|988.3|985.8|989|986.5|988|985.5|0
1649352220000|2022-04-07 17:23:40|988|985.5|987|984.5|988|985.8|987|984.5|0
1649352230000|2022-04-07 17:23:50|987.3|984.8|987.3|984.8|987.5|985|987|984.5|0
1649352240000|2022-04-07 17:24:00|987|984.5|987|984.5|987|984.5|986.8|984.3|0
1649352250000|2022-04-07 17:24:10|986.8|984.3|987|984.5|987|984.5|986.8|984.3|0
1649352260000|2022-04-07 17:24:20|986.8|984.3|984.5|982.3|986.8|984.3|984.5|982.3|0
1649352270000|2022-04-07 17:24:30|984.8|982.5|984.5|982.5|985|983|984.5|982.3|5
1649352280000|2022-04-07 17:24:40|984|982|984.8|982.5|984.8|982.8|984|982|0
1649352290000|2022-04-07 17:24:50|984|982.8|984|982.5|984|982.8|984|982.3|0
1649352300000|2022-04-07 17:25:00||982.3||982.5||982.8||982.3|0
1649352310000|2022-04-07 17:25:10|985|982.8|985|983|985.3|983.3|985|982.8|5
1649352320000|2022-04-07 17:25:20|985.3|983.3|985.3|983|985.3|983.3|985|982.8|0
1649352330000|2022-04-07 17:25:30|986.8|984.5|986.3|984.3|987|985|986.3|984.3|0
1649352340000|2022-04-07 17:25:40|986.5|984|985|982.8|986.5|984|984.8|982.5|0
1649352350000|2022-04-07 17:25:50|985.3|983|984.5|982.3|985.3|983|984.5|982.3|0
1649352360000|2022-04-07 17:26:00|984.3|982|985.3|983|985.3|983|984.3|982|0
1649352370000|2022-04-07 17:26:10|985.8|983.3|986.5|984.3|987|985|985.5|983.3|0
1649352380000|2022-04-07 17:26:20|986.3|984|985.3|983|986.3|984|985|982.8|0
1649352390000|2022-04-07 17:26:30|985|982.8|984.8|982.5|985.3|983|984.8|982.5|0
1649352400000|2022-04-07 17:26:40|985.3|982.8|985.3|983|985.3|983|985|982.8|0
1649352410000|2022-04-07 17:26:50|985.5|983.3|986.5|984.3|986.5|984.3|985.5|983.3|0
1649352420000|2022-04-07 17:27:00|987.3|984.8|988.5|986|989.3|987.8|987.3|984.8|35
1649352430000|2022-04-07 17:27:10|987.8|985.3|987.3|985|987.8|985.5|987|984.8|0
1649352440000|2022-04-07 17:27:20|987|984.8|987.3|985.3|987.3|985.3|986.5|984.3|0
1649352450000|2022-04-07 17:27:30||985||985.3||985.3||985|0
1649352460000|2022-04-07 17:27:40|987.5|985.5|987.8|985.5|988.3|986|987.5|985.3|0
1649352470000|2022-04-07 17:27:50|987|984.8|987.3|984.8|987.5|985|987|984.8|1
1649352480000|2022-04-07 17:28:00|987|984.5|988.3|985.5|988.3|985.8|987|984.5|0
1649352490000|2022-04-07 17:28:10|988|985.3|987.3|984.8|988|985.3|987|984.8|0
1649352500000|2022-04-07 17:28:20|987.5|985|988.3|985.8|988.3|985.8|987.5|985|0
1649352510000|2022-04-07 17:28:30|988.8|986|988.8|986.3|989|986.5|988.5|986|0
1649352520000|2022-04-07 17:28:40|988|986.5|987.8|985.5|988.3|986.5|987.8|985.3|0
1649352530000|2022-04-07 17:28:50|988|985.3|988|985.5|988|985.8|987.8|985.3|0
1649352540000|2022-04-07 17:29:00|987.8|985.8|987.5|985|987.8|985.8|987.5|985|0
1649352550000|2022-04-07 17:29:10|987.3|984.8|988.8|986|988.8|986.3|987.3|984.8|0
1649352560000|2022-04-07 17:29:20|988.5|986.3|988.5|986|988.5|986.3|988.5|986|1
1649352570000|2022-04-07 17:29:30|988.3|985.8|988|985.5|988.3|986|987.8|985.3|0
1649352580000|2022-04-07 17:29:40|987.8|985.8|988|985.8|988.3|985.8|987.8|985.3|0
1649352590000|2022-04-07 17:29:50|987.8|985.5|987.8|985.3|987.8|985.8|987.8|985.3|0
1649352600000|2022-04-07 17:30:00|988|985.5|988|985.3|988.3|985.8|987.8|985.3|0
1649352610000|2022-04-07 17:30:10||985.5||985.5||985.8||985.5|0
1649352620000|2022-04-07 17:30:20|988.3|985.8|988|985.8|988.3|985.8|988|985.5|0
1649352630000|2022-04-07 17:30:30|988.5|985.5|988.5|986|988.5|986|988.5|985.5|0
1649352640000|2022-04-07 17:30:40|988|985.8|988.3|985.8|988.5|986|988|985.5|0
1649352650000|2022-04-07 17:30:50|988|985.5|988|985.8|988|985.8|987.8|985.3|0
1649352660000|2022-04-07 17:31:00|988.8|986.3|988.8|986.3|988.8|986.5|988.8|986|0
1649352670000|2022-04-07 17:31:10|988.3|986|988.5|986|988.5|986|988.3|985.8|0
1649352680000|2022-04-07 17:31:20|988|985.8|988|985.5|988|985.8|987.8|985.3|0
1649352690000|2022-04-07 17:31:30|987.8|985.3|988.3|985.8|988.3|985.8|987.8|985.3|0
1649352700000|2022-04-07 17:31:40|988|985.5|987.5|985|988|985.5|987.5|985|0
1649352710000|2022-04-07 17:31:50|987.8|985.3|987|984.5|987.8|985.3|987|984.5|0
1649352720000|2022-04-07 17:32:00|987.3|984.8|986.8|984.3|987.3|985|986.8|984.3|0
1649352730000|2022-04-07 17:32:10|986.5|984|986.3|983.5|986.5|984|985.8|983.5|0
1649352740000|2022-04-07 17:32:20|986.5|983.8|986.5|983.8|986.5|984|986.3|983.8|0
1649352750000|2022-04-07 17:32:30|986.3|983.5|986.3|983.8|986.3|983.8|986|983.5|0
1649352760000|2022-04-07 17:32:40|986.5|983.5|986|983.5|986.5|983.8|985.8|983.5|0
1649352770000|2022-04-07 17:32:50|985.8|983.8|986|983.5|986|983.8|985.8|983.5|0
1649352780000|2022-04-07 17:33:00|986.3|983.8|986.8|984.3|986.8|984.3|986.3|983.5|0
1649352790000|2022-04-07 17:33:10|987|984.5|986.5|983.8|987|984.8|986.5|983.8|0
1649352800000|2022-04-07 17:33:20|986.8|984|986.8|984|986.8|984|986.8|984|0
1649352810000|2022-04-07 17:33:30|987.3|984.3|987|984.3|987.3|984.5|986.8|984|0
1649352820000|2022-04-07 17:33:40|987.3|984.5|987.5|985|988|985.5|987.3|984.5|0
1649352830000|2022-04-07 17:33:50|987.3|984.8|987.8|985|987.8|985.3|987.3|984.8|0
1649352840000|2022-04-07 17:34:00|988|985.3|987.5|985|988|985.5|987.5|985|0
1649352850000|2022-04-07 17:34:10|987.8|984.5|987.3|984.8|987.8|984.8|987|984.5|0
1649352870000|2022-04-07 17:34:30|987.5|985|987.5|985|987.5|985|987.5|985|0
1649352880000|2022-04-07 17:34:40|987.8|985.3|987.8|985|987.8|985.3|987.5|985|0
1649352890000|2022-04-07 17:34:50|987.5|985.3|987.8|985|987.8|985.3|987.5|985|0
1649352900000|2022-04-07 17:35:00|987.5|985.3|987.5|985|987.8|985.3|987.5|985|0
1649352910000|2022-04-07 17:35:10|987.8|985.3|987.8|985.3|988|985.5|987.8|985.3|0
1649352920000|2022-04-07 17:35:20|988|985.5|988|985.5|988.3|985.5|987.8|985.3|0
1649352930000|2022-04-07 17:35:30|988.3||988||988.3||988||0
1649352940000|2022-04-07 17:35:40|988.5|985.8|988.5|985.8|988.5|986.3|988.3|985.8|0
1649352950000|2022-04-07 17:35:50|988.3|986|988.8|986.3|988.8|986.3|988.3|985.5|0
1649352960000|2022-04-07 17:36:00|989|986.5|987.5|985|989.3|986.8|987.5|985|0
1649352970000|2022-04-07 17:36:10|987.8|985.3|988|985.5|988|985.5|987.8|985.3|0
1649352980000|2022-04-07 17:36:20|988.3|985|987.3|984.8|988.3|985.3|987.3|984.5|0
1649352990000|2022-04-07 17:36:30|987.5|985|987.5|985|987.5|985.3|987.5|985|0
1649353000000|2022-04-07 17:36:40|987|984.5|987|984.3|987|984.5|986.8|984.3|0
1649353010000|2022-04-07 17:36:50|986.8|984.5|986.8|984.3|987|984.5|986.8|984.3|0
1649353020000|2022-04-07 17:37:00|987|984.5|987|984.5|987.3|984.5|987|984.3|0
1649353030000|2022-04-07 17:37:10|987.5|985|987.8|985.3|987.8|985.3|987.5|985|0
1649353040000|2022-04-07 17:37:20|987.3|984.8|987.8|985.3|987.8|985.3|987.3|984.8|0
1649353050000|2022-04-07 17:37:30|987.5|985|988|985.5|988|985.5|987.5|985|0
1649353060000|2022-04-07 17:37:40|988.3|985.8|988.3|986|988.5|986|988|985.8|0
1649353070000|2022-04-07 17:37:50|988.5|985.8|988.3|985.8|988.5|986|988.3|985.8|0
1649353080000|2022-04-07 17:38:00|988.5|986|988.3|985.8|988.8|986.3|988.3|985.8|0
1649353100000|2022-04-07 17:38:20|988.8|986|988.5|986|988.8|987|988.5|986|10
1649353110000|2022-04-07 17:38:30|988.8|986.3|988.5|986|988.8|986.3|988.5|986|0
1649353120000|2022-04-07 17:38:40||986.3||986.3||986.3||986.3|0
1649353130000|2022-04-07 17:38:50|988.8|986.8|989.8|987.3|989.8|987.3|988.8|986.5|0
1649353140000|2022-04-07 17:39:00|989.5|987|989.3|987|989.5|987.3|989.3|986.8|0
1649353150000|2022-04-07 17:39:10|989.5|987.3|989.5|987.3|989.8|987.5|989.5|987|0
1649353160000|2022-04-07 17:39:20|989.8|987|990.3|987.8|990.3|987.8|989.8|987|0
1649353170000|2022-04-07 17:39:30|990|988|989.3|987|990|988|989.3|987|0
1649353180000|2022-04-07 17:39:40|989.5|987.3|989.8|987.3|989.8|987.3|989.5|987.3|0
1649353190000|2022-04-07 17:39:50|989.5|987|989.3|987|989.5|987.3|989.3|987|0
1649353200000|2022-04-07 17:40:00|989|986.8|989|986.5|989.3|987|989|986.5|0
1649353210000|2022-04-07 17:40:10|988.8|986.8|988.5|986.3|989|986.8|988.5|986.3|0
1649353220000|2022-04-07 17:40:20|988.3|985.8|988.5|986.3|988.5|986.3|988.3|985.8|0
1649353230000|2022-04-07 17:40:30|988.3|986|988.3|986|988.3|986.3|988.3|986|0
1649353240000|2022-04-07 17:40:40|988||988.3||988.3||988||0
1649353250000|2022-04-07 17:40:50|988.5|986.3|988.8|986.3|989|986.3|988.5|986.3|0
1649353260000|2022-04-07 17:41:00|988.5|986|987.5|985.3|988.5|986|987.5|985.3|0
1649353270000|2022-04-07 17:41:10|987.3||987.5||987.5||987.3||0
1649353280000|2022-04-07 17:41:20|987.3|984.5|986.8|984.5|987.5|985|986.5|984|0
1649353290000|2022-04-07 17:41:30|987|984.3|986.5|984|987|984.8|986.3|984|7
1649353300000|2022-04-07 17:41:40|986.3|983.8|987|984.8|987|984.8|986|983.8|0
1649353310000|2022-04-07 17:41:50|986.8|984.5|986.5|984.3|986.8|984.8|986.5|984|0
1649353320000|2022-04-07 17:42:00|986.8|984.5|987|984.8|987|984.8|986.5|984.3|0
1649353330000|2022-04-07 17:42:10|986.8|985|987.8|985.3|987.8|985.3|986.8|985|0
1649353340000|2022-04-07 17:42:20|987.5|984.8|987|984.8|987.8|985|987|984.5|0
1649353350000|2022-04-07 17:42:30|986.8|984.5|987.3|984.8|987.3|985|986.5|984.3|0
1649353360000|2022-04-07 17:42:40|987.5|985|987.5|985|987.5|985|987|984.8|0
1649353370000|2022-04-07 17:42:50|987.8|985.3|987.8|985.5|988|985.5|987.8|985|0
1649353380000|2022-04-07 17:43:00|987.5|985.3|987.8|985.3|987.8|985.3|987.5|985|0
1649353390000|2022-04-07 17:43:10|987.5|985|987.3|985|987.5|985|987.3|985|0
1649353400000|2022-04-07 17:43:20|987.5||987.5||987.5||987.5||0
1649353410000|2022-04-07 17:43:30||985.3||985||985.3||985|0
1649353420000|2022-04-07 17:43:40|987.3||987.5||987.5||987.3||0
1649353430000|2022-04-07 17:43:50|987|984.3|986.3|984|987|984.5|986.3|983.8|0
1649353440000|2022-04-07 17:44:00|986.5|983.8|986|983.8|986.5|983.8|985.8|983.3|0
1649353450000|2022-04-07 17:44:10|986.3|984|986.5|984|986.5|984|986|983.8|0
1649353460000|2022-04-07 17:44:20|986.3|983.8|986.5|984|986.5|984|986.3|983.8|0
1649353470000|2022-04-07 17:44:30|986.3|984.3|986.3|984|986.3|984.3|986.3|984|0
1649353480000|2022-04-07 17:44:40|986|984.3|986.3|984|986.5|984.3|986|984|0
1649353490000|2022-04-07 17:44:50||984.3||984||984.3||984|0
1649353500000|2022-04-07 17:45:00|986|983.8|985.3|982.8|986|983.8|985.3|982.8|0
1649353510000|2022-04-07 17:45:10||983||983||983||982.8|0
1649353520000|2022-04-07 17:45:20|984.8|982|985|982.8|985|982.8|984.8|982|0
1649353530000|2022-04-07 17:45:30|985.3|983|985.8|983.3|985.8|983.3|985|983|0
1649353540000|2022-04-07 17:45:40|985.5|983|984.8|982.3|985.8|983.3|984.8|982.3|0
1649353550000|2022-04-07 17:45:50|985|982.5|984.8|982.3|985|982.8|984.8|982.3|0
1649353560000|2022-04-07 17:46:00|984.3|982|984.3|982|985|982.5|984.3|982|0
1649353570000|2022-04-07 17:46:10|984.5|981.8|985|982.8|985|982.8|984.5|981.8|0
1649353580000|2022-04-07 17:46:20|985.5|983|985.3|982.8|985.5|983|985|982.8|0
1649353590000|2022-04-07 17:46:30|985|983|985|983|985.5|983|985|983|0
1649353600000|2022-04-07 17:46:40|985.3|983.3|985.5|983.3|985.8|983.3|985.3|983|0
1649353610000|2022-04-07 17:46:50|985.3||985.5||985.5||985.3||0
1649353620000|2022-04-07 17:47:00|985.8|983.5|985.8|983.5|986.3|984|985.8|983.3|0
1649353630000|2022-04-07 17:47:10|985.5|983.3|985.5|983.3|985.8|983.5|985.5|983.3|0
1649353640000|2022-04-07 17:47:20|985.8||985.5||985.8||985.3||0
1649353650000|2022-04-07 17:47:30|986|983.8|985.3|983|986.3|984|985.3|983|1
1649353660000|2022-04-07 17:47:40|985|983.3|985.5|982.8|985.8|983.5|985|982.8|0
1649353670000|2022-04-07 17:47:50|985.3|983|985.3|982.8|985.3|983|985.3|982.8|0
1649353680000|2022-04-07 17:48:00|985.5|983|985.5|983|985.8|983|985.3|983|0
1649353690000|2022-04-07 17:48:10|985.8|983.3|985.5|983.3|985.8|983.3|985.3|982.8|0
1649353700000|2022-04-07 17:48:20|985.8|983.5|985.8|983.5|985.8|983.5|985.5|983.3|0
1649353710000|2022-04-07 17:48:30|985.5|983.3|985.8|983.3|985.8|983.5|985.5|983.3|0
1649353720000|2022-04-07 17:48:40|985.5|983.5|986|983.8|986|983.8|985.5|983.3|0
1649353740000|2022-04-07 17:49:00|986.3|984|986.3|984|986.3|984|986|983.5|0
1649353750000|2022-04-07 17:49:10|986|983.8|985.5|983.3|986|983.8|985.5|983.3|0
1649353760000|2022-04-07 17:49:20|985.8|983.5|986|983.8|986.3|983.8|985.8|983.5|0
1649353770000|2022-04-07 17:49:30|986.3|983.5|986|983.8|986.3|984|986|983.5|0
1649353780000|2022-04-07 17:49:40|985.8|983.5|985.8|983.5|986|983.8|985.8|983.5|0
1649353790000|2022-04-07 17:49:50|986|983.8|986|983.5|986|983.8|986|983.5|0
1649353800000|2022-04-07 17:50:00|985.8|983.8|985.5|983.3|985.8|983.8|985.5|983.3|0
1649353810000|2022-04-07 17:50:10|985.8|983.5|986|983.8|986.3|983.8|985.8|983.3|0
1649353820000|2022-04-07 17:50:20|985.8|983.5|985.8|983.3|986|983.8|985.5|983.3|0
1649353830000|2022-04-07 17:50:30|986|983.5|986|983.8|986|983.8|985.8|983.5|0
1649353840000|2022-04-07 17:50:40|985.8|983.5|985.8|983.3|985.8|983.5|985.8|983.3|0
1649353850000|2022-04-07 17:50:50|985|982.5|984.5|982|985|982.8|984.5|982|0
1649353860000|2022-04-07 17:51:00|984.8|982.3|984.8|982.5|985|982.8|984.5|982.3|0
1649353870000|2022-04-07 17:51:10|984.5|982.3|984.8|982.5|985|982.8|984.5|982.3|0
1649353880000|2022-04-07 17:51:20|984.5|982.8|984.8|982.3|985.3|982.8|984.5|982|0
1649353890000|2022-04-07 17:51:30|985|982.5|984.8|982.5|985.3|982.8|984.8|982.3|0
1649353900000|2022-04-07 17:51:40|984.5|982.3|984.8|981.8|985|982.8|984.3|981.8|0
1649353910000|2022-04-07 17:51:50|984.5||984.3||984.5||984.3||0
1649353920000|2022-04-07 17:52:00|983.8|981|983.5|980.8|984|981.5|983.5|980.8|0
1649353930000|2022-04-07 17:52:10|983.8|981|982.3|979.8|983.8|981|982|979.5|0
1649353940000|2022-04-07 17:52:20|982.5|980|982.5|980|982.8|980.5|982.3|980|0
1649353950000|2022-04-07 17:52:30|982.8|980.3|983|980.5|983|980.8|982.8|980.3|0
1649353960000|2022-04-07 17:52:40|983.3|980.8|982.8|980.3|983.3|980.8|982.5|980|0
1649353970000|2022-04-07 17:52:50|982.5|980|982|979.5|982.8|980|982|979.5|0
1649353980000|2022-04-07 17:53:00|982.3|979.8|981.3|978.5|982.3|979.8|981|978.5|0
1649353990000|2022-04-07 17:53:10|981.5|979.3|982|979.5|982|979.8|981.5|979|0
1649354000000|2022-04-07 17:53:20|981.8|979.3|981.8|979.3|982.3|979.5|981.8|979.3|0
1649354010000|2022-04-07 17:53:30|981.5|979|981|978.8|981.8|979.3|981|978.8|0
1649354030000|2022-04-07 17:53:50|981.8|979|981.8|979.5|982|979.5|981.5|978.8|1
1649354040000|2022-04-07 17:54:00|981.5|979.3|981.3|978.8|981.8|979.3|981.3|978.8|0
1649354050000|2022-04-07 17:54:10|981.5|979|981.3|978.8|981.5|979|981.3|978.8|0
1649354060000|2022-04-07 17:54:20|980.3|977.8|980.3|977.8|980.8|978.3|980.3|977.8|0
1649354070000|2022-04-07 17:54:30|980|977.3|980.3|977.5|980.3|978|979.5|976.8|0
1649354080000|2022-04-07 17:54:40|980|977.8|980.5|978|980.5|978|980|977.8|0
1649354090000|2022-04-07 17:54:50|980.8|978.3|980|977.5|980.8|978.3|980|977.5|0
1649354100000|2022-04-07 17:55:00|979.8|977.3|979.3|977|980|977.5|979.3|977|0
1649354110000|2022-04-07 17:55:10|979.8|976.8|979.5|976.8|979.8|976.8|979|976.5|0
1649354120000|2022-04-07 17:55:20|979.3|976.5|979|976.5|979.3|976.5|978.8|976.5|0
1649354130000|2022-04-07 17:55:30|979.5|977|979.5|976.8|979.8|977|979|976.5|0
1649354140000|2022-04-07 17:55:40|979|976.5|980|977.5|980|977.5|979|976.5|0
1649354150000|2022-04-07 17:55:50|979.8|977.3|979.8|977.3|980|977.3|979.8|977.3|0
1649354160000|2022-04-07 17:56:00|980.5|978.3|980|977.5|981|978.5|980|977.5|0
1649354170000|2022-04-07 17:56:10|980.3|977.3|980|977.5|980.3|977.8|979.8|977.3|0
1649354180000|2022-04-07 17:56:20|980.5|977.8|980.3|977.8|980.8|978.3|980.3|977.8|0
1649354190000|2022-04-07 17:56:30|980.5|977.5|980.3|977.5|980.5|977.5|980|977.5|0
1649354200000|2022-04-07 17:56:40|980.5|977.8|980.3|978.3|980.8|978.3|980|977.8|0
1649354210000|2022-04-07 17:56:50|980|978|980|978|980.3|978|980|978|0
1649354220000|2022-04-07 17:57:00|979.8|977.5|979.5|977.5|980|977.8|979.3|977.3|0
1649354230000|2022-04-07 17:57:10|979.8|977.8|979.5|977.5|979.8|977.8|979.3|977.3|0
1649354240000|2022-04-07 17:57:20|979.3|977.3|979.8|977.5|979.8|977.5|979.3|977.3|0
1649354250000|2022-04-07 17:57:30|979.5|977.3|978.8|976.8|979.8|977.3|978.8|976.8|0
1649354260000|2022-04-07 17:57:40|979.8|977|980.8|978.5|980.8|978.5|979.8|977|1
1649354270000|2022-04-07 17:57:50|981|978.8|981|978.8|981|978.8|981|978.5|0
1649354280000|2022-04-07 17:58:00|981.3|978.5|980.3|978|981.8|979.3|980|977.8|0
1649354290000|2022-04-07 17:58:10|980.5|978.3|980.8|978.3|981|978.5|980.3|978|0
1649354300000|2022-04-07 17:58:20|981|978.5|981|978.5|981|978.5|980.8|978|0
1649354310000|2022-04-07 17:58:30||978.8||978.5||978.8||978.5|0
1649354320000|2022-04-07 17:58:40||978.3||978.5||978.5||978.3|0
1649354330000|2022-04-07 17:58:50|980.8|978.3|980.8|978.3|980.8|978.5|980.8|978.3|0
1649354340000|2022-04-07 17:59:00|980.5|978.5|981|978.5|981|978.5|980.5|978.5|0
1649354350000|2022-04-07 17:59:10|980.8|978.3|980.8|978.3|981|978.5|980.8|978.3|0
1649354360000|2022-04-07 17:59:20|981|978.5|981.3|978.8|981.5|978.8|981|978.5|0
1649354370000|2022-04-07 17:59:30|981.5|979|981.3|978.8|981.5|979|981.3|978.8|0
1649354380000|2022-04-07 17:59:40|981.5|979|982|979.3|982.3|979.8|981.5|978.8|0
1649354390000|2022-04-07 17:59:50|981.5|979.5|981.8|979.5|981.8|979.5|981.3|978.8|0
1649354400000|2022-04-07 18:00:00|982|979.3|981.5|978.8|982|979.5|981.5|978.8|0
1649354410000|2022-04-07 18:00:10|981.3|979|981.5|979|981.8|979|981|979|0
1649354420000|2022-04-07 18:00:20|981.8|979.3|983.8|981|983.8|981|981.8|979.3|8
1649354430000|2022-04-07 18:00:30|983.3|980.8|983.5|980.5|983.8|981|982.8|979.8|11
1649354440000|2022-04-07 18:00:40|983.8|981|985|982.8|985.3|983.3|983.8|981|1
1649354450000|2022-04-07 18:00:50|985.5|983.3|984.8|982.5|985.5|983.3|984.8|982.3|4
1649354460000|2022-04-07 18:01:00||982.8||982.5||983||982.5|0
1649354470000|2022-04-07 18:01:10|985.5|982.8|985.3|983|985.5|983.5|985.3|982.5|1
1649354480000|2022-04-07 18:01:20|985.5|983.3|986|983.5|986|983.5|985.5|983|0
1649354490000|2022-04-07 18:01:30|986.5|984|985|982.5|986.5|984|985|982.5|0
1649354500000|2022-04-07 18:01:40|985.3|983.3|985.3|982.8|985.8|983.3|985|982.8|0
1649354510000|2022-04-07 18:01:50|985.5|983|985.3|983|985.5|983.3|985|982.8|0
1649354520000|2022-04-07 18:02:00|985.5|983.3|985.3|983|985.8|983.3|985|982.8|0
1649354530000|2022-04-07 18:02:10|985.5|983.3|985.3|983|985.5|983.3|985.3|983|0
1649354540000|2022-04-07 18:02:20|985|982.8|985|982.8|985|982.8|985|982.8|0
1649354550000|2022-04-07 18:02:30||982.5||982.8||982.8||982.5|0
1649354560000|2022-04-07 18:02:40|985.3|983|986|983.8|986|983.8|985.3|983|0
1649354570000|2022-04-07 18:02:50|985.8|983.3|986.5|984|986.5|984.3|985.8|983.3|0
1649354580000|2022-04-07 18:03:00|987.3|984.3|987.8|985.5|988|985.8|987|984.3|3
1649354590000|2022-04-07 18:03:10|988|986|988.5|986.3|988.5|986.3|987.8|985.8|0
1649354600000|2022-04-07 18:03:20|988.8|985.8|987.8|985.3|988.8|986|987.8|985.3|0
1649354610000|2022-04-07 18:03:30|988|984.8|987.8|985.3|988|985.3|987|984.5|0
1649354620000|2022-04-07 18:03:40|988|985.5|987.8|985.3|988|985.5|987.8|985.3|0
1649354630000|2022-04-07 18:03:50|987.5|985|987.8|985.3|988|985.5|987.5|984.8|0
1649354640000|2022-04-07 18:04:00|987.3|984.8|987.5|985.3|987.8|985.3|987.3|984.8|0
1649354650000|2022-04-07 18:04:10|987.8||987.8||987.8||987.5||0
1649354660000|2022-04-07 18:04:20|987.5|984.8|987.5|985|987.8|985|987.5|984.8|0
1649354670000|2022-04-07 18:04:30|987.8|985.3|987.8|985.3|987.8|985.3|987.8|985|0
1649354690000|2022-04-07 18:04:50|987.5|985.8|986.5|984.3|987.5|985.8|986.5|984.3|0
1649354700000|2022-04-07 18:05:00|986.3|984.5|987.3|985|987.5|985.3|986.3|984.3|0
1649354710000|2022-04-07 18:05:10|987|985.3|987.5|985.5|987.8|985.5|987|985.3|0
1649354720000|2022-04-07 18:05:20|987.3|985.3|986.3|984|987.5|985.5|986.3|984|1
1649354730000|2022-04-07 18:05:30|986.5|984.3|985.3|982.8|986.5|984.3|984.8|982|18
1649354740000|2022-04-07 18:05:40|985.5|983|985.8|983.8|985.8|983.8|985.3|983|0
1649354750000|2022-04-07 18:05:50|985.5|983.5|985.3|983|985.5|983.8|985.3|983|0
1649354760000|2022-04-07 18:06:00|985|982.8|985|982.5|985|983|985|982.5|0
1649354770000|2022-04-07 18:06:10|984.5|982.8|984.8|982.5|984.8|982.8|984.5|982|1
1649354780000|2022-04-07 18:06:20|985|982.3|985.3|983|985.3|983|985|982.3|0
1649354790000|2022-04-07 18:06:30|985|982.8|985|982.8|985.5|982.8|985|982.8|0
1649354800000|2022-04-07 18:06:40|984.8|982.3|984.3|982|985|982.8|984.3|982|0
1649354810000|2022-04-07 18:06:50|984|981.3|984|981.8|984|981.8|983.8|981.3|3
1649354820000|2022-04-07 18:07:00|983.8|981.5|984|981.5|984|981.8|983.8|981.5|0
1649354830000|2022-04-07 18:07:10|983.5|981.8|984.5|982.3|984.5|982.3|983.5|981.3|0
1649354840000|2022-04-07 18:07:20|984.3|981.8|984|981.8|984.3|982|984|981.8|0
1649354850000|2022-04-07 18:07:30|984.3||984.3||984.3||984||0
1649354860000|2022-04-07 18:07:40|984.8|982|984.5|982|984.8|982.3|984.5|981.8|6
1649354870000|2022-04-07 18:07:50|984.8|982.3|984.8|982.5|984.8|982.5|984.8|982|0
1649354880000|2022-04-07 18:08:00|985.3|982.8|985|982.8|985.3|982.8|985|982.5|0
1649354890000|2022-04-07 18:08:10|985.3|983.3|985.5|983.3|985.5|983.5|985.3|983|2
1649354900000|2022-04-07 18:08:20|985.8|983.5|985.8|983.5|985.8|983.5|985.8|983.3|0
1649354910000|2022-04-07 18:08:30|986|983.3|985.3|983|986|983.5|985.3|983|0
1649354920000|2022-04-07 18:08:40|985.5|983.3|985.3|983|985.5|983.3|985.3|983|0
1649354930000|2022-04-07 18:08:50|985.5|983.3|985.5|983.3|985.5|983.3|985.3|983|1
1649354940000|2022-04-07 18:09:00|985.3|983|985|982.8|985.3|983|985|982.5|0
1649354950000|2022-04-07 18:09:10|985.3||985.3||985.3||985||0
1649354960000|2022-04-07 18:09:20|985|983.3|985.5|983.3|985.8|983.5|985|983.3|0
1649354970000|2022-04-07 18:09:30|985.8|983.5|985.8|983.5|986|983.8|985.8|983.5|0
1649354980000|2022-04-07 18:09:40|985.5|983.3|985.8|983.5|985.8|983.5|985.5|983.3|0
1649354990000|2022-04-07 18:09:50|986|983.8|986.5|984|986.5|984|986|983.5|0
1649355000000|2022-04-07 18:10:00|986.8|984.3|985.8|983.5|986.8|984.5|985.8|983.5|0
1649355010000|2022-04-07 18:10:10|985.3|983|985.8|983.3|985.8|983.5|985.3|983|0
1649355020000|2022-04-07 18:10:20|985.5|983.5|986|983.8|986|983.8|985.5|983.3|0
1649355030000|2022-04-07 18:10:30|986.3|983.5|986.5|984.3|986.5|984.3|986.3|983.5|0
1649355040000|2022-04-07 18:10:40|986.3|984|986.8|984.5|987|984.8|986.3|983.8|0
1649355050000|2022-04-07 18:10:50|987|984.8|987|985|987.3|985.5|987|984.8|1
1649355060000|2022-04-07 18:11:00|987.3|985.3|987|985|987.5|985.3|987|985|0
1649355070000|2022-04-07 18:11:10|987.3|985.5|987.3|985.3|987.3|985.5|987.3|985.3|0
1649355080000|2022-04-07 18:11:20|986.8|985|986.8|984.5|986.8|985.3|986.3|984|0
1649355090000|2022-04-07 18:11:30|987|984.8|986.8|984.5|987|984.8|986.8|984.5|0
1649355100000|2022-04-07 18:11:40|986.5|984.3|987.3|985|987.3|985|986.5|984.3|0
1649355110000|2022-04-07 18:11:50|987|984.8|986.8|984.5|987|984.8|986.8|984.5|0
1649355120000|2022-04-07 18:12:00|987|984.8|986.8|984.5|987.3|985|986.8|984.5|0
1649355130000|2022-04-07 18:12:10|986.5|984.3|986|983.8|986.5|984.3|986|983.8|0
1649355140000|2022-04-07 18:12:20|986.3|984|986|983.8|986.3|984|986|983.5|0
1649355150000|2022-04-07 18:12:30|985.8|983.5|985.5|983|986|983.8|985.3|983|0
1649355160000|2022-04-07 18:12:40|985.3|983.3|986|983.5|986|983.8|985.3|983.3|0
1649355170000|2022-04-07 18:12:50||983.8||983.8||983.8||983.5|0
1649355180000|2022-04-07 18:13:00|985.8|983.5|985.8|983.3|986|984|985.8|983.3|0
1649355190000|2022-04-07 18:13:10|985.5|982.8|985|982.8|985.5|982.8|985|982.8|0
1649355200000|2022-04-07 18:13:20|984.5|982.5|984|981.5|984.8|982.5|983.8|981.3|0
1649355210000|2022-04-07 18:13:30||981.8||981.8||981.8||981.8|0
1649355220000|2022-04-07 18:13:40|985|982.8|985|982.8|985|983|985|982.8|0
1649355230000|2022-04-07 18:13:50|985.3|983|985.8|983.5|985.8|983.5|985.3|983|0
1649355240000|2022-04-07 18:14:00|986.3|983.8|986|983.5|986.3|983.8|985.5|983.3|0
1649355250000|2022-04-07 18:14:10|985.8|983.3|985.8|983.3|986|983.8|985.5|983.3|0
1649355260000|2022-04-07 18:14:20|985.5||985.8||985.8||985.5||0
1649355270000|2022-04-07 18:14:30|986|983.5|986|983.5|986.3|984|985.8|983.5|0
1649355280000|2022-04-07 18:14:40|986.3|983.8|986.3|983.8|986.3|983.8|986.3|983.5|0
1649355290000|2022-04-07 18:14:50|986|984|986.8|984.5|987|984.5|986|984|0
1649355300000|2022-04-07 18:15:00|986.5|984|987|984.8|987|984.8|986.3|984|0
1649355310000|2022-04-07 18:15:10|986.5|985|986.8|984.5|987|985|986.5|984.3|0
1649355320000|2022-04-07 18:15:20|987|984.8|987.3|985.3|987.5|985.5|986.8|984.5|0
1649355330000|2022-04-07 18:15:30|987.5|985.5|987.5|985.5|987.8|985.8|987.5|985.3|0
1649355340000|2022-04-07 18:15:40|988|986|987.8|985.8|988.5|986.3|987.5|985.8|0
1649355350000|2022-04-07 18:15:50|988|986|988|986.3|988.3|986.3|988|986|0
1649355360000|2022-04-07 18:16:00|988.3|986|987.3|985.3|988.3|986.3|987.3|985.3|0
1649355370000|2022-04-07 18:16:10|987.5|985|988.3|986.3|988.5|986.5|987|985|1
1649355380000|2022-04-07 18:16:20|988|986.5|988.5|986.5|988.5|986.5|988|986|0
1649355390000|2022-04-07 18:16:30|988.8|986.8|988.5|986.5|989|987.3|988.5|986.5|21
1649355400000|2022-04-07 18:16:40|988.8|986.8|989.8|987.8|989.8|988|988.8|986.8|3
1649355410000|2022-04-07 18:16:50|989.5|988|989|987|989.8|988|989|987|0
1649355420000|2022-04-07 18:17:00|989.3|987.3|987.8|985.8|989.3|987.5|987.3|985.3|0
1649355430000|2022-04-07 18:17:10|987.5|986|988|986|988|986|987.5|985.8|0
1649355440000|2022-04-07 18:17:20|988.5|986.3|988|986.3|989.3|987.3|988|986.3|0
1649355450000|2022-04-07 18:17:30|987.8|986.5|989|987.3|989|987.3|987.8|986.5|0
1649355460000|2022-04-07 18:17:40|989.8|987.5|989.3|987.3|989.8|987.8|989|987|2
1649355470000|2022-04-07 18:17:50|989.5|987.5|989|986.8|990|988|989|986.8|0
1649355480000|2022-04-07 18:18:00|989.5|987|989.3|987|989.5|987.5|989.3|987|0
1649355490000|2022-04-07 18:18:10|989|987.3|989.5|987.3|989.5|987.5|989|987.3|0
1649355500000|2022-04-07 18:18:20|989.3|987.5|989.5|987.5|989.5|987.5|989.3|987.3|0
1649355510000|2022-04-07 18:18:30|990|988|991|989|991|989|990|988|0
1649355520000|2022-04-07 18:18:40|990.8|988.8|991|988.8|991|989|990.5|988.5|0
1649355530000|2022-04-07 18:18:50|990.8|989|992|990|992|990|990.8|989|0
1649355540000|2022-04-07 18:19:00|992.3|990.3|992.3|990.3|992.3|990.5|991.5|989.5|0
1649355550000|2022-04-07 18:19:10||990||990.5||990.8||990|27
1649355560000|2022-04-07 18:19:20||990.8||990.5||990.8||990.5|0
1649355570000|2022-04-07 18:19:30|991.5|990.3|991.5|989.5|991.5|990.5|991|989|0
1649355580000|2022-04-07 18:19:40|992|990|991.5|989.5|992|990|991.5|989.5|0
1649355590000|2022-04-07 18:19:50|991.3|989|991.5|989.3|991.5|989.5|991|989|0
1649355600000|2022-04-07 18:20:00|992|989.5|992.5|990.8|992.8|991|992|989.3|1
1649355610000|2022-04-07 18:20:10|992.8|990.3|993.5|991.3|993.5|991.5|992.5|990.3|0
1649355620000|2022-04-07 18:20:20|993.3|991.5|993|991|993.5|991.5|992.8|990.8|0
1649355630000|2022-04-07 18:20:30|993.3|990.8|992.5|990.3|993.3|991|992.5|990.3|0
1649355640000|2022-04-07 18:20:40|992.8|990.5|993.3|991.3|993.3|991.3|992.8|990.5|0
1649355650000|2022-04-07 18:20:50|993.5|991.5|994.3|992.3|994.5|992.3|993.5|991.3|0
1649355660000|2022-04-07 18:21:00|994.5|992.5|994.8|992.8|995|993|994.3|992|2
1649355670000|2022-04-07 18:21:10|995|992.5|993.8|991.5|995|993|993.3|991|2
1649355680000|2022-04-07 18:21:20|994|991.3|993|990.8|994|991.3|993|990.8|0
1649355690000|2022-04-07 18:21:30|993.3|991|993.3|990.8|993.5|991|993|990.8|0
1649355700000|2022-04-07 18:21:40|992.8|990.5|992.8|990.3|993|990.8|992.5|990.3|0
1649355710000|2022-04-07 18:21:50|992.5|990.5|992.3|990|992.8|990.5|992|989.8|0
1649355720000|2022-04-07 18:22:00|992.5|990.3|993|990.5|993|990.8|992.3|990|0
1649355730000|2022-04-07 18:22:10|992.8|990.8|993.3|991|993.3|991|992.8|990.8|0
1649355740000|2022-04-07 18:22:20|993.5|991.3|993|990.8|993.5|991.3|993|990.8|0
1649355750000|2022-04-07 18:22:30|993.3|991|993.8|991.5|994|991.5|993.3|991|0
1649355760000|2022-04-07 18:22:40|993.5|991|993|990.5|993.5|991|992.8|990.5|0
1649355770000|2022-04-07 18:22:50|993.5|990.8|993.8|991.5|993.8|991.5|993.5|990.8|1
1649355780000|2022-04-07 18:23:00|994|991.8|994.8|992.3|994.8|992.5|994|991.8|0
1649355790000|2022-04-07 18:23:10|994.5|991.8|994|991.5|994.8|992|994|991.5|0
1649355800000|2022-04-07 18:23:20|994.3|991.8|993.5|992|994.3|992|993.5|991.5|0
1649355810000|2022-04-07 18:23:30|994.5|992.3|994|992|994.5|992.5|994|992|9
1649355820000|2022-04-07 18:23:40|994.3|991.8|993.5|991.3|994.3|991.8|993.5|991|1
1649355830000|2022-04-07 18:23:50|993.8|991.5|993.5|991.3|993.8|991.5|993|990.8|0
1649355840000|2022-04-07 18:24:00|993.3|990.8|992.8|990.5|993.8|991.8|992.8|990|6
1649355850000|2022-04-07 18:24:10|993.5|990.8|992|990.5|993.5|991|992|990.3|0
1649355860000|2022-04-07 18:24:20|992.5|990.3|991.5|989.3|992.8|990.5|991.3|989.3|5
1649355870000|2022-04-07 18:24:30|991.3|989|991.3|989.3|991.3|989.3|990.8|989|0
1649355880000|2022-04-07 18:24:40|991.5|989|991|989|991.5|989.3|991|989|0
1649355890000|2022-04-07 18:24:50|990.5|988.3|990.5|988.5|990.8|988.8|990.3|988|0
1649355900000|2022-04-07 18:25:00|991|988.8|993.5|991.5|993.5|991.5|990.8|988.8|0
1649355910000|2022-04-07 18:25:10|993.8|991.8|994.5|992.5|995|992.8|993.8|991.5|0
1649355920000|2022-04-07 18:25:20|994.8|992.3|995.3|993|995.3|993.3|994|992.3|17
1649355930000|2022-04-07 18:25:30|995.5|992.8|995.8|994|995.8|994|995.5|992.8|0
1649355940000|2022-04-07 18:25:40|996.3|993.8|996.5|994.3|996.5|994.5|996|993.5|0
1649355950000|2022-04-07 18:25:50|996.3|993.5|995.8|993.5|996.3|994|995.3|993.3|0
1649355960000|2022-04-07 18:26:00|995.5|993.8|996|994|996|994.3|995.5|993.5|0
1649355970000|2022-04-07 18:26:10|996.5|994.3|997.3|995.3|997.3|995.3|996.5|994.3|0
1649355980000|2022-04-07 18:26:20|997.5|995|999.3|997.3|999.3|997.8|997|995|2
1649355990000|2022-04-07 18:26:30||997.5||997.8||997.8||997.3|2
1649356000000|2022-04-07 18:26:40|1000.5|997.5|1000.5|998.3|1000.5|999|1000.3|997.5|37
1649356010000|2022-04-07 18:26:50|1000.3|998.5|998.8|996.5|1000.3|999|998.5|996.3|6
1649356020000|2022-04-07 18:27:00|998.5|996.3|999|997|1000.3|998|998.5|996.3|1
1649356030000|2022-04-07 18:27:10|998.8|996.8|996.8|994.8|999|997|996.8|994.8|1
1649356040000|2022-04-07 18:27:20|997.3|995.3|998.5|996.3|999.8|997.3|997.3|995.3|0
1649356050000|2022-04-07 18:27:30|998|995.3|997.8|995.5|998|995.5|997.5|995|0
1649356060000|2022-04-07 18:27:40|998|995|998.3|995.8|998.5|996.3|997.5|995|0
1649356070000|2022-04-07 18:27:50|998|995.5|997.8|995.3|998.8|996.3|997.8|995.3|0
1649356080000|2022-04-07 18:28:00|996.5|995|995.3|993.3|997.5|995.5|995|992.8|3
1649356090000|2022-04-07 18:28:10|995|993|994.3|992.3|995.5|993.3|993.8|991.5|3
1649356100000|2022-04-07 18:28:20|994.5|992|994.3|992|994.5|992.5|994|991.8|2
1649356110000|2022-04-07 18:28:30|994|991.8|994|991.5|994.5|992.5|993.3|991.3|3
1649356120000|2022-04-07 18:28:40|994.3|991.3|993.8|991.5|994.3|991.5|993|991|2
1649356130000|2022-04-07 18:28:50|994.3|992|994.5|993|994.5|993.3|994|991.8|5
1649356140000|2022-04-07 18:29:00|995|993.3|994.5|992.5|995.5|993.8|994.5|992.5|4
1649356150000|2022-04-07 18:29:10|994.3|992.3|993.3|991.3|994.3|992.3|993.3|991|2
1649356160000|2022-04-07 18:29:20|993|991|995|993.3|995.5|993.3|993|990.8|3
1649356170000|2022-04-07 18:29:30|994.8|992.8|994.8|992.5|995.3|993.3|994.5|992.5|3
1649356180000|2022-04-07 18:29:40|994.5|992.3|994.5|992.5|994.5|992.5|994.3|992|3
1649356190000|2022-04-07 18:29:50|994.3|992.3|995|993.3|995|993.3|994|992|2
1649356200000|2022-04-07 18:30:00|995.3|993|995.5|993.5|995.5|993.8|995.3|993|0
1649356210000|2022-04-07 18:30:10|995.8|993.8|995.8|993.8|997|994.8|995.8|993.5|0
1649356220000|2022-04-07 18:30:20|996|994|996.3|993.8|996.3|994|995.5|993.5|10
1649356230000|2022-04-07 18:30:30|995.8||996||996||995.8||0
1649356240000|2022-04-07 18:30:40|995.8|994|995.8|993.8|996|994|995.5|993.8|0
1649356250000|2022-04-07 18:30:50|995.5|993.5|994.5|992.5|995.5|993.5|994.5|992.3|2
1649356260000|2022-04-07 18:31:00|994.3|992.3|993.3|991.5|994.5|992.5|993.3|991.5|0
1649356270000|2022-04-07 18:31:10|993.8|991.8|994|992|994|992|993.5|991.3|1
1649356280000|2022-04-07 18:31:20|993.8|992.3|994.3|992.5|994.3|992.5|993.8|992.3|0
1649356290000|2022-04-07 18:31:30|994.5|992.8|994.3|992.3|994.5|992.8|994.3|992.3|0
1649356300000|2022-04-07 18:31:40|993.8|992|992.5|990.5|994|992|992.5|990.5|1
1649356310000|2022-04-07 18:31:50|992.3|990.3|992.3|990.5|992.3|990.5|992.3|990.3|1
1649356320000|2022-04-07 18:32:00|992.8|990.8|992.8|991|992.8|991|992.3|990.5|0
1649356330000|2022-04-07 18:32:10|993|991.3|993.3|991|993.3|991.3|993|991|0
1649356340000|2022-04-07 18:32:20|993|991.3|993.3|991|993.3|991.3|993|991|0
1649356350000|2022-04-07 18:32:30||991.3||991.3||991.5||991.3|0
1649356360000|2022-04-07 18:32:40||991.5||991.3||991.5||991.3|0
1649356370000|2022-04-07 18:32:50||991||990.8||991.3||990.5|0
1649356380000|2022-04-07 18:33:00|992|990.5|992|990|992.3|990.5|991.8|990|0
1649356390000|2022-04-07 18:33:10|991.8||991.8||992||991.8||0
1649356400000|2022-04-07 18:33:20|992||992||992||992||0
1649356410000|2022-04-07 18:33:30|991.5|989.5|991.5|989.5|991.8|989.5|991.3|989.5|1
1649356420000|2022-04-07 18:33:40|991.3|989.3|991.3|989.3|991.3|989.5|991|988.8|0
1649356430000|2022-04-07 18:33:50|991.5|989.5|991.3|989.3|991.5|989.8|991.3|989.3|0
1649356440000|2022-04-07 18:34:00|991|989|991|989|991|989.3|991|989|0
1649356450000|2022-04-07 18:34:10|990.5|988.5|990.5|988.5|990.8|988.8|990.5|988.3|0
1649356460000|2022-04-07 18:34:20|990.8|988.8|990.8|988.5|991|988.8|990.5|988.5|0
1649356470000|2022-04-07 18:34:30|990.5|988.3|990.3|988.3|990.5|988.5|990.3|988.3|0
1649356480000|2022-04-07 18:34:40|990.5|988.5|990.5|988.5|990.5|988.5|990.5|988.5|0
1649356490000|2022-04-07 18:34:50|990.3|988.3|990|988.3|990.3|988.5|990|987.8|3
1649356500000|2022-04-07 18:35:00|990.5|988.5|990.8|988.8|990.8|988.8|990.5|988.3|0
1649356510000|2022-04-07 18:35:10|991|989|991.3|988.8|991.3|989|991|988.8|1
1649356520000|2022-04-07 18:35:20|991|989|991.3|988.8|991.3|989|991|988.8|0
1649356530000|2022-04-07 18:35:30|990.8|989|991|988.8|991|989|990.8|988.5|0
1649356540000|2022-04-07 18:35:40|991.3|989|991.5|989.5|991.5|989.5|991.3|988.8|0
1649356550000|2022-04-07 18:35:50|991.3|989.3|991.3|989.3|991.5|989.3|991.3|989|0
1649356560000|2022-04-07 18:36:00|991.5|989|991.5|989.3|991.5|989.5|991.3|989|0
1649356570000|2022-04-07 18:36:10|991.8|989.5|991.8|989.5|992|989.5|991.8|989.5|0
1649356580000|2022-04-07 18:36:20|991.5||991.8||992||991.5||0
1649356590000|2022-04-07 18:36:30|992||992||992||991.8||0
1649356600000|2022-04-07 18:36:40|991.8||992||992||991.8||0
1649356620000|2022-04-07 18:37:00|992.3|990.5|992.8|990.5|993|990.5|992.3|990.5|1
1649356630000|2022-04-07 18:37:10|992.5|990.3|992.8|990.5|992.8|990.5|992.5|990.3|0
1649356640000|2022-04-07 18:37:20|993|991|992.8|990.5|993|991|992.8|990.5|6
1649356650000|2022-04-07 18:37:30|993|990.8|993.5|991.3|993.5|991.5|992.8|990.8|0
1649356660000|2022-04-07 18:37:40|993.8|991.5|993.8|992|993.8|992|993.8|991.3|0
1649356670000|2022-04-07 18:37:50||991.8||992||992||991.8|0
1649356680000|2022-04-07 18:38:00|993.5|991.8|993.5|991.5|993.5|992|993.5|991.5|0
1649356690000|2022-04-07 18:38:10|993.3|991.3|993.3|991.3|993.3|991.3|993.3|991|0
1649356700000|2022-04-07 18:38:20||991||991.3||991.3||991|0
1649356710000|2022-04-07 18:38:30|992.8|991|992.8|990.8|992.8|991|992.8|990.8|0
1649356720000|2022-04-07 18:38:40|992.5|990.5|992.5|990.5|992.5|990.5|992.5|990.5|1
1649356730000|2022-04-07 18:38:50|992.3|990.3|992.3|990.3|992.3|990.3|992.3|990.3|1
1649356740000|2022-04-07 18:39:00|992.5|990.5|992.5|990.8|992.8|990.8|992.5|990.3|0
1649356750000|2022-04-07 18:39:10|992.8|991|993.3|991|993.3|991.3|992.5|991|0
1649356760000|2022-04-07 18:39:20|993.5|991.3|993.8|992|993.8|992|993.5|991.3|0
1649356770000|2022-04-07 18:39:30||992.3||992||992.3||992|0
1649356780000|2022-04-07 18:39:40|994.5|992.3|994.3|992|994.5|992.3|994.3|992|1
1649356790000|2022-04-07 18:39:50|994||993.8||994||993.8||0
1649356800000|2022-04-07 18:40:00|994|991.3|993.3|991.5|994|991.5|993.3|991.3|0
1649356810000|2022-04-07 18:40:10||991.3||991.5||991.5||991.3|23
1649356820000|2022-04-07 18:40:20|993.5|991.3|993.3|991.3|993.5|991.5|993.3|990.8|1
1649356830000|2022-04-07 18:40:30|993.5|991.5|993.5|991.5|993.5|991.5|993.5|991.5|0
1649356840000|2022-04-07 18:40:40|993.8||993.3||993.8||993.3||0
1649356850000|2022-04-07 18:40:50|993.8|991.8|994|992|994|992|993.5|991.8|0
1649356860000|2022-04-07 18:41:00|993.8|991.8|993.8|992|993.8|992|993.8|991.8|0
1649356870000|2022-04-07 18:41:10|993.5|991.8|993.3|991|994|992|993.3|991|0
1649356880000|2022-04-07 18:41:20|992.8|991.3|992.8|990.5|992.8|991.3|992.5|990.5|1
1649356890000|2022-04-07 18:41:30|992.5|990.8|992.5|990.5|992.5|990.8|992.5|990.5|0
1649356900000|2022-04-07 18:41:40|992.8|991.3|993.5|991.5|993.8|991.5|992.8|991.3|0
1649356910000|2022-04-07 18:41:50|993.8|991.3|994.3|992.3|994.3|992.5|993.3|991.3|0
1649356920000|2022-04-07 18:42:00||992||992.3||992.3||992|1
1649356930000|2022-04-07 18:42:10|994.5|992|994.5|992.5|994.5|992.5|994.5|992|0
1649356940000|2022-04-07 18:42:20|995|992.8|995|993|996|993.8|994.8|992.8|0
1649356950000|2022-04-07 18:42:30|994.8|992.8|994.3|992.3|994.8|992.8|994.3|992.3|0
1649356960000|2022-04-07 18:42:40|994.5|992.5|994.5|992.8|994.8|992.8|994.5|992.5|0
1649356970000|2022-04-07 18:42:50|994.8|992.5|994.5|992.5|994.8|992.8|994.5|992|0
1649356980000|2022-04-07 18:43:00||992.3||992.5||992.5||992.3|0
1649356990000|2022-04-07 18:43:10|994|992.3|993.8|991.8|994|992.3|993.8|991.8|0
1649357000000|2022-04-07 18:43:20||992||992||992||991.8|0
1649357010000|2022-04-07 18:43:30|994|992.3|994|992|994|992.3|994|992|0
1649357020000|2022-04-07 18:43:40|994.3|992.5|994.8|992.8|994.8|993.3|994.3|992.5|1
1649357030000|2022-04-07 18:43:50|994.5|992.5|994.5|992.8|994.5|992.8|994.5|992.5|0
1649357040000|2022-04-07 18:44:00||992.5||992.8||992.8||992.3|0
1649357050000|2022-04-07 18:44:10||992.3||992.5||992.5||992.3|0
1649357070000|2022-04-07 18:44:30||992.8||992.5||992.8||992.5|0
1649357080000|2022-04-07 18:44:40||992.8||992.8||992.8||992.5|0
1649357090000|2022-04-07 18:44:50|994.8|992.5|994.5|992.5|994.8|992.8|994.5|992.5|0
1649357100000|2022-04-07 18:45:00|994.8|992.3|994.5|992.5|994.8|992.5|994.5|992.3|0
1649357120000|2022-04-07 18:45:20||992.8||992.5||992.8||992.3|1
1649357140000|2022-04-07 18:45:40||992.3||992.8||992.8||992.3|0
1649357150000|2022-04-07 18:45:50||992.5||992.5||992.5||992.5|0
1649357160000|2022-04-07 18:46:00|994.8|992.8|994.5|992.5|994.8|992.8|994.5|992.5|0
1649357180000|2022-04-07 18:46:20|994.8|992.8|994.5|992.5|994.8|992.8|994.5|992.3|0
1649357190000|2022-04-07 18:46:30||992.3||992.5||992.5||992.3|0
1649357200000|2022-04-07 18:46:40|994.3|992.3|994.3|992.3|994.3|992.5|994.3|992.3|0
1649357210000|2022-04-07 18:46:50|994||994.3||994.3||994||0
1649357220000|2022-04-07 18:47:00|994|991.8|994|992|994.3|992.3|994|991.8|1
1649357230000|2022-04-07 18:47:10||991.8||992||992||991.8|0
1649357240000|2022-04-07 18:47:20||991.8||992||992||991.8|0
1649357250000|2022-04-07 18:47:30|994.8|993|995|992.8|995.3|993|994.8|992.8|0
1649357260000|2022-04-07 18:47:40|994.8||994.8||994.8||994.8||0
1649357270000|2022-04-07 18:47:50|994.5|992.5|994.5|992.3|994.5|992.5|994.5|992.3|0
1649357280000|2022-04-07 18:48:00||992||992.5||992.5||992|0
1649357290000|2022-04-07 18:48:10|995|992.8|994.8|992.8|995|992.8|994.8|992.8|0
1649357300000|2022-04-07 18:48:20|995||995||995.3||995||0
1649357310000|2022-04-07 18:48:30|994.8||994.8||994.8||994.8||0
1649357320000|2022-04-07 18:48:40|||||||||1
1649357340000|2022-04-07 18:49:00|994.5|992.3|994|992|994.5|992.3|994|992|0
1649357350000|2022-04-07 18:49:10|994.3|992.3|994.5|992.5|994.5|992.5|994.3|992.3|0
1649357360000|2022-04-07 18:49:20||992.3||992.5||992.5||992.3|1
1649357380000|2022-04-07 18:49:40||992.3||992.5||992.5||992.3|0
1649357390000|2022-04-07 18:49:50||992.8||992.5||992.8||992.5|0
1649357400000|2022-04-07 18:50:00||992.3||992.3||992.5||992.3|0
1649357410000|2022-04-07 18:50:10||992.5||992||992.5||992|0
1649357420000|2022-04-07 18:50:20||992.3||992||992.3||992|1
1649357430000|2022-04-07 18:50:30|995|992.3|994.8|992.8|995|992.8|994.8|992.3|0
1649357440000|2022-04-07 18:50:40|994.5|992.5|994.8|992.8|995|992.8|994.5|992.5|0
1649357450000|2022-04-07 18:50:50|995|992.5|994.5|992.5|995|992.5|994.5|992.5|0
1649357460000|2022-04-07 18:51:00|994.8||994.8||994.8||994.8||0
1649357470000|2022-04-07 18:51:10|994.5||994.5||994.5||994.5||0
1649357480000|2022-04-07 18:51:20||992.3||992.3||992.5||992.3|1
1649357490000|2022-04-07 18:51:30||992.5||992.5||992.5||992.5|0
1649357500000|2022-04-07 18:51:40||992.8||992.8||992.8||992.5|0
1649357510000|2022-04-07 18:51:50||992.5||992.5||992.8||992.5|0
1649357520000|2022-04-07 18:52:00|994.8|992.3|994.5|992.3|994.8|992.5|994.5|992.3|0
1649357530000|2022-04-07 18:52:10|994.8|992.5|994.5|992.3|994.8|992.5|994.5|992.3|1
1649357540000|2022-04-07 18:52:20|994.8|992.5|994.5|992.5|994.8|992.8|994.5|992.3|0
1649357550000|2022-04-07 18:52:30|994.8||994.8||994.8||994.8||0
1649357570000|2022-04-07 18:52:50|994.5|992.3|994.5|992.5|994.5|992.5|994.5|992.3|0
1649357580000|2022-04-07 18:53:00|994.8||994.8||994.8||994.5||0
1649357590000|2022-04-07 18:53:10|994.5|992.8|994.3|992.3|994.8|992.8|994.3|992.3|0
1649357600000|2022-04-07 18:53:20|994.5|992.5|994.5|992.5|994.5|992.5|994.5|992.3|0
1649357620000|2022-04-07 18:53:40||992.3||992.3||992.3||992.3|0
1649357630000|2022-04-07 18:53:50||992.5||992.5||992.5||992.3|1
1649357640000|2022-04-07 18:54:00|994.8||994.8||994.8||994.8||0
1649357650000|2022-04-07 18:54:10|994.5|992.8|994.5|992.5|994.8|992.8|994.5|992.5|0
1649357660000|2022-04-07 18:54:20||992.3||992.5||992.5||992.3|0
1649357670000|2022-04-07 18:54:30|994.8|992.3|994.5|992.3|994.8|992.3|994.5|992.3|0
1649357680000|2022-04-07 18:54:40|994.3||994.3||994.3||994.3||0
1649357690000|2022-04-07 18:54:50|994.5||994||994.5||994||0
1649357700000|2022-04-07 18:55:00|994.3|992|994.5|992.5|994.5|992.5|994.3|992|0
1649357710000|2022-04-07 18:55:10||992.3||992.5||992.5||992.3|0
1649357720000|2022-04-07 18:55:20|994.3|992|994.3|992.3|994.3|992.3|994.3|992|0
1649357730000|2022-04-07 18:55:30|994|992|994|992|994|992.3|994|992|1
1649357740000|2022-04-07 18:55:40||992.3||992.3||992.3||992|0
1649357750000|2022-04-07 18:55:50|994.5|992|994.5|992.3|994.5|992.3|994.5|992|0
1649357760000|2022-04-07 18:56:00|995|992.5|995|992.8|995|992.8|994.8|992.5|0
1649357770000|2022-04-07 18:56:10|995.3|993|995.8|993.8|996|993.8|995.3|993|0
1649357780000|2022-04-07 18:56:20|996||995.8||996||995.8||0
1649357790000|2022-04-07 18:56:30|995.5|993.3|995.3|993.3|995.5|993.3|995.3|993.3|0
1649357800000|2022-04-07 18:56:40|995.8|993.8|995.5|993.3|995.8|993.8|995.5|993.3|0
1649357810000|2022-04-07 18:56:50||993.5||993.5||993.5||993.5|0
1649357820000|2022-04-07 18:57:00|995.8|993.3|996|993.8|996|993.8|995.8|993.3|0
1649357830000|2022-04-07 18:57:10|995.8||995.8||996||995.8||1
1649357840000|2022-04-07 18:57:20|995.5||995.5||995.5||995.5||0
1649357860000|2022-04-07 18:57:40||993.5||993.3||993.5||993.3|2
1649357870000|2022-04-07 18:57:50||993.5||993||993.5||993|0
1649357880000|2022-04-07 18:58:00|995.3|993.3|994.8|992.8|995.3|993.3|994.8|992.8|0
1649357890000|2022-04-07 18:58:10|994.5|992.5|994.5|992.3|994.5|992.5|994.5|992|0
1649357900000|2022-04-07 18:58:20||992||992.3||992.3||992|0
1649357910000|2022-04-07 18:58:30|994.3|992|994.5|992.3|994.5|992.3|994|992|0
1649357920000|2022-04-07 18:58:40|994|992|993.8|991.8|994|992|993.8|991.8|0
1649357930000|2022-04-07 18:58:50|994|992|993.3|991.8|994|992|993.3|991.5|1
1649357940000|2022-04-07 18:59:00|993.5||993.5||993.5||993.5||0
1649357950000|2022-04-07 18:59:10|993.3|991.5|993.5|991.5|993.8|991.8|993.3|991.5|0
1649357960000|2022-04-07 18:59:20|993.8||993.5||993.8||993.5||0
1649357970000|2022-04-07 18:59:30|993.8|991.8|993.8|991.8|993.8|991.8|993.5|991.5|0
1649357980000|2022-04-07 18:59:40||991.5||991.8||991.8||991.5|0
1649357990000|2022-04-07 18:59:50|994.3|992|994.5|992.3|994.5|992.3|994.3|992|0
1649358000000|2022-04-07 19:00:00|994|992|993.8|991.5|994|992|993.8|991.5|0
1649358010000|2022-04-07 19:00:10|994.3|991.8|994.5|992|994.5|992.3|994.3|991.8|0
1649358020000|2022-04-07 19:00:20|994||994||994||994||0
1649358030000|2022-04-07 19:00:30|994.3|992.3|994.3|992|994.3|992.3|994|992|1
1649358040000|2022-04-07 19:00:40|994|992.3|994.3|992|994.3|992.3|994|992|0
1649358050000|2022-04-07 19:00:50|994|992.3|994|992|994|992.3|994|992|0
1649358060000|2022-04-07 19:01:00|994.3|992.3|994.3|992.3|994.3|992.5|994|992|0
1649358070000|2022-04-07 19:01:10|994.5|992.5|994.5|992.5|994.5|992.5|994.5|992.5|0
1649358080000|2022-04-07 19:01:20|995|992.8|995|992.8|995|992.8|994.8|992.8|0
1649358090000|2022-04-07 19:01:30|994.8||995||995||994.8||0
1649358100000|2022-04-07 19:01:40|994.8||994.8||995||994.8||0
1649358110000|2022-04-07 19:01:50|995||994.8||995||994.8||0
1649358120000|2022-04-07 19:02:00|995||994.8||995||994.8||0
1649358130000|2022-04-07 19:02:10|||||||||1
1649358140000|2022-04-07 19:02:20|995||995||995||994.8||0
1649358150000|2022-04-07 19:02:30|995.3|993|995.3|993.3|995.3|993.3|995.3|993|0
1649358160000|2022-04-07 19:02:40|995.5|993.5|995.5|993.3|995.5|993.5|995.5|993.3|0
1649358170000|2022-04-07 19:02:50|995.3|993|995.3|993.3|995.3|993.3|995.3|993|0
1649358180000|2022-04-07 19:03:00|995.5|993|995|993.3|995.5|993.3|995|993|0
1649358190000|2022-04-07 19:03:10||993||993.3||993.3||993|0
1649358200000|2022-04-07 19:03:20|994.8|993|994.8|993|994.8|993.3|994.8|993|0
1649358210000|2022-04-07 19:03:30|995||994.8||995||994.8||0
1649358230000|2022-04-07 19:03:50|995||994.8||995||994.8||0
1649358240000|2022-04-07 19:04:00|995|992.8|995|992.8|995|992.8|995|992.8|1
1649358280000|2022-04-07 19:04:40|994.8||995||995||994.8||0
1649358290000|2022-04-07 19:04:50|995.5|993|995|993|995.5|993|995|993|0
1649358300000|2022-04-07 19:05:00|994.8|992.8|994.8|993|995|993|994.8|992.8|0
1649358310000|2022-04-07 19:05:10|995||995||995||995||0
1649358320000|2022-04-07 19:05:20|994.8|993.3|994.8|992.8|995|993.3|994.8|992.8|0
1649358330000|2022-04-07 19:05:30|995|993|995|992.8|995|993|995|992.8|0
1649358340000|2022-04-07 19:05:40|997.5|994.8|998|995.5|998|995.5|997.5|994.8|2
1649358360000|2022-04-07 19:06:00|997.8|995.3|999.8|996|999.8|996|997.5|995.3|63
1649358370000|2022-04-07 19:06:10|999.5||999.8||1000||999.5||0
1649358400000|2022-04-07 19:06:40|1000|996.8|999.8|996.5|1000|997|999.8|996.5|0
1649358410000|2022-04-07 19:06:50||996.8||996.8||996.8||996.8|0
1649358420000|2022-04-07 19:07:00||997||997||997||996.8|2
1649358430000|2022-04-07 19:07:10|999.5|996.8|999.5|996|999.5|997|999.5|996|0
1649358450000|2022-04-07 19:07:30|999.3||999||999.3||999||0
1649358480000|2022-04-07 19:08:00|998.8|995.8|998.8|995.8|998.8|996|998.8|995.8|0
1649358490000|2022-04-07 19:08:10|998.5|996|998.5|995.8|998.5|996.3|998.5|995.8|1
1649358500000|2022-04-07 19:08:20|998|995.5|998|995.5|998|995.5|998|995.3|0
1649358510000|2022-04-07 19:08:30||995.3||995.5||995.5||995.3|0
1649358530000|2022-04-07 19:08:50||995.3||995.5||995.5||995.3|0
1649358540000|2022-04-07 19:09:00|997.8|995|997.8|995|997.8|995|997.8|995|0
1649358550000|2022-04-07 19:09:10|997.3||997.3||997.3||997.3||0
1649358590000|2022-04-07 19:09:50||995.3||995.3||995.3||995|0
1649358600000|2022-04-07 19:10:00|997|995|997|995|997|995.3|997|995|0
1649358620000|2022-04-07 19:10:20||995.3||995.3||995.3||995.3|0
1649358630000|2022-04-07 19:10:30|996.3|994.3|996|994.3|996.3|994.3|996|994.3|0
1649358640000|2022-04-07 19:10:40||994.5||994||994.5||994|0
1649358650000|2022-04-07 19:10:50|996.3|994.3|996.3|994.5|996.3|994.5|996.3|994|0
1649358660000|2022-04-07 19:11:00|996.8|993.8|996.5|994|996.8|994|996.5|993.8|2
1649358670000|2022-04-07 19:11:10||993.8||993.8||994||993.8|0
1649358680000|2022-04-07 19:11:20||994||994||994||994|0
1649358710000|2022-04-07 19:11:50|996.3|993.8|996.3|994|996.3|994|996.3|993.8|0
1649358720000|2022-04-07 19:12:00|996|993.8|996.5|993.8|996.5|993.8|996|993.5|0
1649358730000|2022-04-07 19:12:10|997|994|996.5|993.8|997|994|996.5|993.8|0
1649358750000|2022-04-07 19:12:30|996.8|994.3|997.3|995|997.3|995|996.8|994|0
1649358760000|2022-04-07 19:12:40||994.8||995||995||994.8|0
1649358770000|2022-04-07 19:12:50||994.8||994.8||994.8||994.8|0
1649358780000|2022-04-07 19:13:00|997.5|995|997.3|994.8|997.5|995|997.3|994.8|0
1649358790000|2022-04-07 19:13:10|997|995|997|994.8|997|995|997|994.8|0
1649358810000|2022-04-07 19:13:30|996.8|994.5|996.8|994.5|996.8|994.5|996.8|994.5|0
1649358820000|2022-04-07 19:13:40||994.8||994.8||994.8||994.8|0
1649358840000|2022-04-07 19:14:00|997.3|994.5|997.5|995|997.5|995|997.3|994.5|0
1649358850000|2022-04-07 19:14:10||994.8||994.8||994.8||994.8|0
1649358880000|2022-04-07 19:14:40|997.3||997.3||997.3||997.3||0
1649358890000|2022-04-07 19:14:50|997.8|995.3|997.8|995.3|997.8|995.3|997.8|995|0
1649358910000|2022-04-07 19:15:10|997.5|995|997.3|995|997.5|995|997.3|995|0
1649358920000|2022-04-07 19:15:20|997.5|995.3|999|996.8|999|996.8|997.5|995.3|0
1649358930000|2022-04-07 19:15:30|998.8|996.5|998.8|996.8|999|996.8|998.8|996.5|0
1649358950000|2022-04-07 19:15:50|999.3|997|999.3|996.8|999.3|997|999.3|996.8|0
1649358960000|2022-04-07 19:16:00|999|996.5|999|997|999|997|999|996.5|0
1649358970000|2022-04-07 19:16:10|998.8|997.3|998.8|997|998.8|997.3|998.8|996.8|0
1649358980000|2022-04-07 19:16:20|999|996.8|999|997|999|997|998.8|996.8|0
1649358990000|2022-04-07 19:16:30|998.8|996.8|999|996.8|999|997.3|998.8|996.8|0
1649359000000|2022-04-07 19:16:40|1000|997|999.8|998|1000|998|999.8|997|0
1649359010000|2022-04-07 19:16:50|1000|997.8|1000|997.8|1000|998|999.8|997.8|0
1649359020000|2022-04-07 19:17:00|999.8|998|1000.5|998.3|1000.5|998.3|999.8|997.8|0
1649359030000|2022-04-07 19:17:10|1001.3|998|1001.5|999.3|1001.5|999.3|1001.3|998|0
1649359050000|2022-04-07 19:17:30|1003.5|1000.5|1004.8|1001.8|1005|1002.8|1003.5|1000.5|0
1649359060000|2022-04-07 19:17:40|1004.5|1001.5|1004.5|1001.3|1004.5|1001.8|1004.5|1001.3|0
1649359070000|2022-04-07 19:17:50|1002.3|1000.8|1003.8|1000.8|1004|1000.8|1002.3|1000.5|2
1649359080000|2022-04-07 19:18:00|1004.3|1000.5|1004.3|1001.3|1004.3|1001.3|1004|1000.5|0
1649359090000|2022-04-07 19:18:10|1004|1001|1004|1001|1004.3|1001.3|1004|1001|0
1649359100000|2022-04-07 19:18:20|1004.3||1004||1004.3||1004||0
1649359110000|2022-04-07 19:18:30|1004.3|1001.3|1004.3|1001.3|1004.3|1001.3|1004.3|1001|0
1649359120000|2022-04-07 19:18:40|1003.8|1001|1003.8|1000.8|1004|1001|1003.8|1000.8|0
1649359140000|2022-04-07 19:19:00|1003.5|1001|1003.5|1000.8|1003.5|1001|1003.5|1000.8|0
1649359150000|2022-04-07 19:19:10|1002.5|1000.5|1002.5|999.8|1002.5|1000.5|1002.5|999.5|0
1649359160000|2022-04-07 19:19:20|1002.8|1000|1003|1000|1003.3|1000|1002.8|1000|0
1649359170000|2022-04-07 19:19:30|1002.5|999.8|1003|999.8|1003|999.8|1002.5|999.8|0
1649359180000|2022-04-07 19:19:40|1002.8||1003||1003||1002.5||0
1649359190000|2022-04-07 19:19:50|1002.8|999.5|1002.5|999.5|1002.8|999.5|1002.5|999.5|0
1649359200000|2022-04-07 19:20:00|1002.3|999.8|1003|999.8|1003|999.8|1002.3|999.8|0
1649359210000|2022-04-07 19:20:10|1003.3|1000.3|1003.8|1000.5|1003.8|1000.5|1003.3|1000.3|0
1649359220000|2022-04-07 19:20:20||1000.3||1000.3||1000.3||1000.3|0
1649359250000|2022-04-07 19:20:50||1000.5||1000.5||1000.5||1000.5|0
1649359260000|2022-04-07 19:21:00||1000.8||1000.3||1000.8||1000.3|0
1649359280000|2022-04-07 19:21:20||1000.5||1000.5||1000.5||1000.3|0
1649359300000|2022-04-07 19:21:40||1000.3||1000.3||1000.3||1000.3|0
1649359320000|2022-04-07 19:22:00|1003||1003.3||1003.3||1003||0
1649359330000|2022-04-07 19:22:10|1003|1000|1003|999.8|1003|1000.3|1003|999.8|0
1649359350000|2022-04-07 19:22:30||1000||1000.3||1000.3||1000|0
1649359360000|2022-04-07 19:22:40|1003.3|1000.5|1003|1000|1003.3|1000.5|1003|1000|0
1649359370000|2022-04-07 19:22:50|1003.3|1000.3|1003|1000|1003.3|1000.3|1003|1000|0
1649359380000|2022-04-07 19:23:00|1003.3|999.8|1003|999.8|1003.3|999.8|1003|999.8|0
1649359410000|2022-04-07 19:23:30||1000.3||1000.3||1000.3||1000.3|0
1649359420000|2022-04-07 19:23:40||1000.5||1000.5||1000.5||1000.3|0
1649359440000|2022-04-07 19:24:00|1003.3|1000.3|1002.8|1000|1003.3|1000.3|1002.8|1000|0
1649359450000|2022-04-07 19:24:10|1003.5|1000.3|1003.8|1000.8|1003.8|1000.8|1003.5|1000.3|0
1649359460000|2022-04-07 19:24:20|1004||1003.8||1004||1003.8||0
1649359470000|2022-04-07 19:24:30|1004.8|1001.5|1003.8|1001|1004.8|1001.8|1003.8|1001|0
1649359480000|2022-04-07 19:24:40||1000.8||1000.8||1000.8||1000.8|0
1649359500000|2022-04-07 19:25:00|1004|1000.5|1003.8|1000.5|1004|1000.8|1003.8|1000.3|0
1649359510000|2022-04-07 19:25:10|1003.5|1000.3|1003.5|1000.5|1003.5|1000.5|1003.5|1000.3|0
1649359520000|2022-04-07 19:25:20||1000.3||1000.5||1000.5||1000.3|0
1649359530000|2022-04-07 19:25:30|1003.3|1000.3|1003|1000.3|1003.3|1000.5|1003|1000|0
1649359540000|2022-04-07 19:25:40|1003.8|1000.5|1003.8|1000.8|1004|1000.8|1003.8|1000.5|0
1649359550000|2022-04-07 19:25:50|1004.3|1001|1004|1001|1004.3|1001|1004|1001|0
1649359560000|2022-04-07 19:26:00|1003.8|1000.8|1003.8|1000.8|1004|1000.8|1003.8|1000.8|0
1649359570000|2022-04-07 19:26:10||1000.5||1001||1001.3||1000.5|0
1649359580000|2022-04-07 19:26:20|1003.5|1000.5|1003.5|1000.3|1003.5|1000.5|1003.5|1000.3|0
1649359590000|2022-04-07 19:26:30|1003.8|1000.5|1003.8|1000.5|1003.8|1000.5|1003.8|1000.5|0
1649359600000|2022-04-07 19:26:40||1000.8||1000.5||1000.8||1000.5|0
1649359610000|2022-04-07 19:26:50||1000.8||1000.5||1000.8||1000.5|0
1649359620000|2022-04-07 19:27:00|1003.3|1000.3|1003.3|1000.3|1003.3|1000.5|1003.3|1000.3|0
1649359630000|2022-04-07 19:27:10||1000.5||1000.3||1000.5||1000.3|0
1649359640000|2022-04-07 19:27:20|1003||1003||1003||1003||0
1649359660000|2022-04-07 19:27:40||1000.5||1000.3||1000.5||1000.3|0
1649359670000|2022-04-07 19:27:50|1002.8|1000|1002.8|1000|1002.8|1000|1002.8|1000|0
1649359680000|2022-04-07 19:28:00|1003.3|999.8|1002.5|999.8|1003.3|1000|1002.5|999.5|0
1649359690000|2022-04-07 19:28:10|1002.8|1000|1003.8|1000.8|1004|1000.8|1002.8|1000|0
1649359700000|2022-04-07 19:28:20|1004|1001|1003.8|1000.8|1004|1001|1003.8|1000.8|0
1649359710000|2022-04-07 19:28:30||1000.5||1000||1000.5||999.8|0
1649359720000|2022-04-07 19:28:40|1004|1000.8|1003.8|1000.8|1004|1001|1003.8|1000.8|0
1649359730000|2022-04-07 19:28:50|1004||1003.8||1004||1003.8||0
1649359740000|2022-04-07 19:29:00||1000.5||1000.3||1000.5||1000.3|0
1649359750000|2022-04-07 19:29:10||1000.5||1000.8||1000.8||1000.5|0
1649359760000|2022-04-07 19:29:20||1001||1000.8||1001||1000.8|0
1649359770000|2022-04-07 19:29:30|1003.5|1000.5|1003.5|1000.8|1003.5|1000.8|1003.5|1000.3|0
1649359780000|2022-04-07 19:29:40||1000.3||1000.5||1000.5||1000.3|0
1649359790000|2022-04-07 19:29:50||1000.3||1000.5||1000.8||1000.3|0
1649359800000|2022-04-07 19:30:00|1004|1000.8|1003.3|1000.3|1004.3|1000.8|1003.3|1000.3|0
1649359810000|2022-04-07 19:30:10|1003.5|1000.5|1003.8|1000.8|1004|1000.8|1003|1000|0
1649359820000|2022-04-07 19:30:20|1003.5|1000.5|1003.5|1000.8|1003.5|1000.8|1003.5|1000.5|0
1649359830000|2022-04-07 19:30:30|1003.3|1000.5|1003.3|1000.5|1003.3|1000.8|1003.3|1000.5|0
1649359840000|2022-04-07 19:30:40|1003|1000.8|1003.3|1000.5|1003.3|1000.8|1003|1000.5|0
1649359850000|2022-04-07 19:30:50||1000.8||1000.8||1000.8||1000.5|0
1649359860000|2022-04-07 19:31:00|1003|1000.3|1003.3|1000.5|1003.3|1000.8|1003|1000.3|0
1649359870000|2022-04-07 19:31:10|1003|1000.8|1003.3|1000.8|1003.3|1000.8|1003|1000.5|0
1649359880000|2022-04-07 19:31:20|1003.5|1000.5|1003.5|1000.8|1003.5|1000.8|1003.5|1000.5|0
1649359910000|2022-04-07 19:31:50|1003.3|1000.5|1003.3|1000.5|1003.5|1000.5|1003.3|1000.5|0
1649359930000|2022-04-07 19:32:10||1000.8||1000.5||1000.8||1000.5|0
1649359940000|2022-04-07 19:32:20|1003||1003.3||1003.3||1003||0
1649359950000|2022-04-07 19:32:30||1000.8||1000.5||1000.8||1000.5|0
1649359960000|2022-04-07 19:32:40||1000.8||1000.8||1000.8||1000.8|0
1649359970000|2022-04-07 19:32:50||1001||1001||1001||1000.5|0
1649359980000|2022-04-07 19:33:00||1000.8||1000.8||1001||1000.8|0
1649359990000|2022-04-07 19:33:10|1003.5||1003.5||1003.5||1003.5||0
1649360000000|2022-04-07 19:33:20||1000.5||1000.8||1000.8||1000.5|0
1649360010000|2022-04-07 19:33:30|1004.5|1001.8|1004.3|1001.8|1004.8|1002|1004.3|1001.8|0
1649360020000|2022-04-07 19:33:40|1004.5||1004.5||1004.5||1004.5||0
1649360030000|2022-04-07 19:33:50||1002||1001.8||1002||1001.8|0
1649360040000|2022-04-07 19:34:00|1004.8|1002|1005|1002.3|1005.3|1002.3|1004.8|1002|0
1649360050000|2022-04-07 19:34:10|1004.8|1001.8|1005|1001.8|1005|1001.8|1004.8|1001.8|0
1649360060000|2022-04-07 19:34:20|1005.3|1002|1004.8|1002|1005.3|1002.3|1004.8|1001.8|0
1649360070000|2022-04-07 19:34:30|1005|1001.8|1004.8|1001.8|1005|1002|1004.8|1001.8|0
1649360080000|2022-04-07 19:34:40|1004.5|1001.5|1005|1001.8|1005|1002|1004.3|1001.5|0
1649360090000|2022-04-07 19:34:50||1001.5||1001.8||1001.8||1001.5|0
1649360100000|2022-04-07 19:35:00|1004.5|1001.5|1006.8|1004|1006.8|1004.5|1004.5|1001.5|1
1649360110000|2022-04-07 19:35:10|1007.5|1004.3|1007.3|1004.3|1007.5|1004.5|1007.3|1004.3|0
1649360120000|2022-04-07 19:35:20|1007.5|1004.5|1007.3|1004.3|1007.5|1005|1007.3|1004.3|0
1649360130000|2022-04-07 19:35:30|1007|1004|1007|1004.3|1007|1004.3|1007|1004|0
1649360140000|2022-04-07 19:35:40|1006.8|1004|1007|1003.8|1007|1004.3|1006.8|1003.8|0
1649360150000|2022-04-07 19:35:50||1004||1003.8||1004||1003.8|0
1649360160000|2022-04-07 19:36:00|1006.5|1004|1006.5|1003.8|1006.5|1004|1006.5|1003.8|0
1649360170000|2022-04-07 19:36:10|1006.3|1003.3|1006.3|1003|1006.3|1003.3|1006.3|1003|0
1649360180000|2022-04-07 19:36:20|1007.8|1004.8|1007.3|1004.5|1008|1004.8|1007.3|1004.5|1
1649360190000|2022-04-07 19:36:30|1007.8|1004.8|1007.8|1004.8|1007.8|1005|1007.8|1004.5|0
1649360200000|2022-04-07 19:36:40|1008|1005|1008|1004.8|1008|1005|1007.8|1004.8|0
1649360210000|2022-04-07 19:36:50|1007.8|1005|1007.8|1005.3|1008|1005.3|1007.5|1004.8|0
1649360220000|2022-04-07 19:37:00|1008|1004.8|1007.5|1004.8|1008|1004.8|1007.5|1004.8|0
1649360230000|2022-04-07 19:37:10||1005||1004.8||1005||1004.8|0
1649360240000|2022-04-07 19:37:20|1008.3|1005|1008.3|1005.5|1008.5|1006.3|1008|1005|0
1649360250000|2022-04-07 19:37:30|1008|1005|1008|1005|1008|1005.8|1007.8|1005|0
1649360260000|2022-04-07 19:37:40|1007.8|1004.8|1007.5|1004.8|1008|1005|1007.5|1004.8|0
1649360280000|2022-04-07 19:38:00|1007|1004.5|1007.8|1004.8|1007.8|1005|1007|1004.5|0
1649360290000|2022-04-07 19:38:10|1007.5|1004.5|1007.8|1004.8|1008.3|1004.8|1007.5|1004.5|0
1649360300000|2022-04-07 19:38:20|1007.5||1007.5||1007.5||1007.5||0
1649360310000|2022-04-07 19:38:30|1007.8|1005|1007.3|1004.5|1007.8|1005|1007.3|1004.5|0
1649360320000|2022-04-07 19:38:40|1007.5|1004.8|1007.5|1004.5|1007.5|1004.8|1007.5|1004.5|0
1649360330000|2022-04-07 19:38:50||1004.8||1004.3||1004.8||1004.3|0
1649360340000|2022-04-07 19:39:00||1004.5||1004.3||1004.5||1004.3|0
1649360400000|2022-04-07 19:40:00|1007.3|1004.5|1007.5|1004.8|1007.8|1004.8|1007|1004.5|0
1649360410000|2022-04-07 19:40:10|1008|1005|1007.8|1005|1008|1005|1007.5|1005|0
1649360420000|2022-04-07 19:40:20|1008.3|1004.8|1007.3|1004.5|1008.3|1004.8|1007.3|1004.3|0
1649360430000|2022-04-07 19:40:30||1004.3||1004.5||1004.5||1004.3|0
1649360440000|2022-04-07 19:40:40||1004.3||1004.3||1004.3||1004.3|0
1649360450000|2022-04-07 19:40:50|1007.5|1004.8|1007.5|1004.8|1007.5|1004.8|1007.3|1004.5|0
1649360460000|2022-04-07 19:41:00|1007.3|1004.5|1007.3|1004.3|1007.3|1004.8|1007|1004.3|0
1649360470000|2022-04-07 19:41:10|1007||1007.3||1007.3||1007||0
1649360480000|2022-04-07 19:41:20|1007||1007.3||1007.3||1007||0
1649360490000|2022-04-07 19:41:30|1007.5|1004.5|1007.5|1004.8|1007.8|1004.8|1007.5|1004.5|0
1649360500000|2022-04-07 19:41:40|1007.8|1004.5|1007.5|1004.8|1007.8|1004.8|1007.5|1004.5|0
1649360510000|2022-04-07 19:41:50||1004.5||1004.5||1004.5||1004.5|0
1649360520000|2022-04-07 19:42:00|1007.3|1004.8|1007.5|1004.8|1007.8|1004.8|1007.3|1004.5|0
1649360530000|2022-04-07 19:42:10|1007.8|1004.5|1007.5|1005.3|1008|1005.3|1007.5|1004.5|0
1649360540000|2022-04-07 19:42:20|1007.8||1007.3||1007.8||1007.3||0
1649360550000|2022-04-07 19:42:30|1007||1007||1007.3||1007||0
1649360560000|2022-04-07 19:42:40||1005||1005||1005||1005|0
1649360570000|2022-04-07 19:42:50|1006.8|1004.8|1006.5|1004.5|1006.8|1004.8|1006|1003|5
1649360580000|2022-04-07 19:43:00|1007.3|1004.8|1007.8|1004.8|1007.8|1004.8|1007.3|1004.8|0
1649360600000|2022-04-07 19:43:20|1008||1007.8||1008||1007.8||0
1649360610000|2022-04-07 19:43:30|1007.5||1007.8||1007.8||1007.5||0
1649360620000|2022-04-07 19:43:40|1007.5|1004.5|1007.3|1004.5|1007.5|1004.5|1007|1004.5|0
1649360630000|2022-04-07 19:43:50|1007.5|1004.8|1007.5|1004.8|1007.5|1004.8|1007.5|1004.8|0
1649360640000|2022-04-07 19:44:00||1004.5||1004.5||1004.5||1004.5|0
1649360660000|2022-04-07 19:44:20|1008|1004.8|1007.8|1005.3|1008|1005.3|1007.8|1004.8|0
1649360670000|2022-04-07 19:44:30||1005||1005.3||1005.3||1005|0
1649360680000|2022-04-07 19:44:40|1008|1005|1008|1005.3|1008|1005.3|1008|1005|0
1649360690000|2022-04-07 19:44:50|1007.8|1005|1007.8|1005.3|1007.8|1005.3|1007.8|1005|0
1649360700000|2022-04-07 19:45:00|1007.5|1005|1007.8|1005.3|1008.3|1005.5|1007.5|1004.8|0
1649360710000|2022-04-07 19:45:10||1005.5||1005.3||1005.5||1005|0
1649360740000|2022-04-07 19:45:40||1005||1005.3||1005.3||1005|0
1649360760000|2022-04-07 19:46:00|1007.5|1004.8|1007.3|1005|1007.5|1005|1007.3|1004.8|0
1649360770000|2022-04-07 19:46:10|1008.3|1004.5|1008|1005.8|1008.3|1005.8|1008|1004.5|0
1649360790000|2022-04-07 19:46:30|1007.8|1005.5|1007.8|1005.8|1007.8|1005.8|1007.8|1005.5|0
1649360800000|2022-04-07 19:46:40||1005.5||1005.8||1005.8||1005.5|0
1649360820000|2022-04-07 19:47:00|1007.5|1005.5|1007.5|1004.5|1007.5|1005.5|1007.5|1004.5|0
1649360830000|2022-04-07 19:47:10|1007.3|1004.8|1007.3|1004.8|1007.3|1004.8|1007.3|1004.8|0
1649360840000|2022-04-07 19:47:20||1005||1005.3||1005.3||1004.8|0
1649360850000|2022-04-07 19:47:30||1004.8||1004.8||1004.8||1004.8|0
1649360860000|2022-04-07 19:47:40||1005.3||1005.3||1005.3||1005.3|0
1649360880000|2022-04-07 19:48:00||1005||1005||1005||1005|0
1649360890000|2022-04-07 19:48:10|1007.8|1005.5|1007.8|1005.8|1007.8|1006|1007.8|1005.5|0
1649360900000|2022-04-07 19:48:20|1007.3|1005.3|1007.3|1005|1007.3|1005.3|1007.3|1004.8|0
1649360910000|2022-04-07 19:48:30||1004.8||1004.8||1005||1004.8|0
1649360920000|2022-04-07 19:48:40||1005||1005||1005||1004.8|0
1649360930000|2022-04-07 19:48:50||1004.8||1004.8||1005||1004.8|0
1649360940000|2022-04-07 19:49:00|1006.8|1004.5|1006.8|1004.5|1006.8|1004.5|1006.8|1004.5|0
1649360960000|2022-04-07 19:49:20|1006.5|1004.8|1006.5|1004.5|1006.5|1004.8|1006.5|1004.5|1
1649360970000|2022-04-07 19:49:30||1004.8||1004.5||1004.8||1004.5|0
1649360990000|2022-04-07 19:49:50||1004.8||1004.8||1004.8||1004.8|0
1649361000000|2022-04-07 19:50:00|1007|1005|1007|1004.8|1007|1005|1007|1004.5|2
1649361010000|2022-04-07 19:50:10|1006.8|1004.5|1006.5|1004.5|1006.8|1004.5|1006.5|1004.5|0
1649361020000|2022-04-07 19:50:20|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|0
1649361030000|2022-04-07 19:50:30|1006.8||1006.5||1006.8||1006.5||0
1649361040000|2022-04-07 19:50:40|1006.3|1004.5|1006.8|1004.5|1006.8|1004.8|1006.3|1004.3|0
1649361060000|2022-04-07 19:51:00|1006.5|1004.3|1006.5|1004.5|1006.5|1004.8|1006.3|1004.3|0
1649361070000|2022-04-07 19:51:10||1004.8||1004.8||1004.8||1004.5|0
1649361080000|2022-04-07 19:51:20||1004.5||1004.8||1004.8||1004.5|0
1649361090000|2022-04-07 19:51:30|1006.8|1005|1007|1005.3|1007|1005.3|1006.8|1005|3
1649361100000|2022-04-07 19:51:40|1006.8|1004.8|1006.8|1004.5|1006.8|1004.8|1006.8|1004.5|0
1649361110000|2022-04-07 19:51:50|1006.5|1004.3|1006.5|1004.5|1006.5|1004.5|1006.5|1004.3|0
1649361160000|2022-04-07 19:52:40|1007.3|1004.3|1007.3|1005|1007.3|1005.3|1007.3|1004.3|1
1649361170000|2022-04-07 19:52:50|1007.5|1005.8|1007.5|1005.8|1007.5|1005.8|1007.5|1005.8|0
1649361180000|2022-04-07 19:53:00|1007.3|1005.5|1007|1005|1007.3|1005.5|1007|1005|0
1649361190000|2022-04-07 19:53:10|1007.3|1004.5|1006.8|1004.8|1007.3|1004.8|1006.8|1004.5|0
1649361210000|2022-04-07 19:53:30|1007||1007||1007||1007||0
1649361220000|2022-04-07 19:53:40||1005||1005||1005||1005|0
1649361230000|2022-04-07 19:53:50|1007.3|1005.5|1007.5|1005.5|1008|1006|1007.3|1005.3|0
1649361240000|2022-04-07 19:54:00|1007.8|1005.3|1008.5|1006.3|1008.5|1006.3|1007.5|1005.3|1
1649361250000|2022-04-07 19:54:10|1008.8|1006|1008.5|1006|1008.8|1006.3|1008.5|1006|0
1649361260000|2022-04-07 19:54:20|1008.3|1006.3|1008.3|1006|1008.5|1006.3|1008.3|1006|0
1649361270000|2022-04-07 19:54:30|1008.5|1006.3|1008.3|1006.3|1008.5|1006.3|1008.3|1006|0
1649361280000|2022-04-07 19:54:40|1008|1006|1008|1005.8|1008|1006|1007.8|1005.3|3
1649361300000|2022-04-07 19:55:00|1007.8|1006|1008.3|1006.3|1008.3|1006.3|1007.8|1006|0
1649361310000|2022-04-07 19:55:10|1008.5|1006.5|1008.8|1006.5|1008.8|1006.5|1008.5|1006.3|0
1649361320000|2022-04-07 19:55:20|1008.5|1006.3|1008.8|1006.3|1008.8|1006.3|1008.5|1006.3|0
1649361330000|2022-04-07 19:55:30|1008||1008||1008||1008||2
1649361340000|2022-04-07 19:55:40||1006||1006||1006||1006|0
1649361350000|2022-04-07 19:55:50|1007.8|1005.8|1007.8|1005.8|1007.8|1005.8|1007.8|1005.8|0
1649361360000|2022-04-07 19:56:00|1008|1006|1007.8|1006|1008|1006|1007.8|1005.8|0
1649361370000|2022-04-07 19:56:10||1005.8||1005.8||1005.8||1005.8|1
1649361390000|2022-04-07 19:56:30|1007.5||1007.8||1007.8||1007.5||3
1649361400000|2022-04-07 19:56:40|1008||1007.8||1008||1007.5||0
1649361410000|2022-04-07 19:56:50|1008|1006|1009|1006.8|1009.3|1007|1008|1006|0
1649361420000|2022-04-07 19:57:00|1008.5|1006.3|1008.3|1006.3|1008.5|1006.3|1008.3|1006.3|0
1649361440000|2022-04-07 19:57:20|1008.8|1007|1008.8|1006.5|1009.5|1007.3|1008.8|1006.5|2
1649361450000|2022-04-07 19:57:30|1008.3|1005.8|1007.5|1005.3|1008.3|1005.8|1007|1004.8|2
1649361460000|2022-04-07 19:57:40|1007.8|1005|1007.5|1005|1007.8|1005|1007.5|1005|0
1649361470000|2022-04-07 19:57:50|1007.8|1005.3|1008|1005.8|1008|1005.8|1007.5|1005.3|2
1649361480000|2022-04-07 19:58:00||1006||1005.8||1006.3||1005.8|0
1649361490000|2022-04-07 19:58:10||1006||1005.8||1006||1005.8|0
1649361500000|2022-04-07 19:58:20|1007.5||1007.5||1007.5||1007.5||0
1649361510000|2022-04-07 19:58:30|1007|1005.3|1007|1005.5|1007|1005.5|1007|1005.3|4
1649361520000|2022-04-07 19:58:40||1005.3||1005.3||1005.3||1005.3|0
1649361530000|2022-04-07 19:58:50||1005.5||1005.5||1005.5||1005.3|1
1649361560000|2022-04-07 19:59:20|1007.5|1006|1008|1006|1008|1006|1007.5|1006|1
1649361570000|2022-04-07 19:59:30|1008.3||1008||1008.3||1008||0
1649361580000|2022-04-07 19:59:40|1007.8|1005.8|1006.5|1004.5|1007.8|1005.8|1006.5|1004.5|3
1649361590000|2022-04-07 19:59:50|1006.3|1004.3|1006.5|1004|1006.5|1004.5|1006|1004|0
1649361600000|2022-04-07 20:00:00|1006.3|1004.3|1006.3|1004|1006.5|1004.3|1006|1004|0
1649361610000|2022-04-07 20:00:10|1006||1005.8||1006.3||1005.8||0
1649361620000|2022-04-07 20:00:20|1006|1004.3|1006.3|1004.3|1006.8|1004.3|1006|1004.3|1
1649361630000|2022-04-07 20:00:30|1006.5|1004.5|1006.3|1004.5|1006.8|1004.5|1006.3|1004.5|1
1649361640000|2022-04-07 20:00:40||1004.3||1004||1004.3||1004|0
1649361650000|2022-04-07 20:00:50||1004.3||1004.3||1004.3||1004.3|1
1649361660000|2022-04-07 20:01:00|1006|1004|1005.8|1004|1006|1004.3|1005.8|1004|0
1649361670000|2022-04-07 20:01:10||1004.3||1004.3||1004.3||1004.3|1
1649361680000|2022-04-07 20:01:20|1006||1006||1006||1005.8||0
1649361690000|2022-04-07 20:01:30|||||||||1
1649361710000|2022-04-07 20:01:50|||||||||1
1649361720000|2022-04-07 20:02:00|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1
1649361730000|2022-04-07 20:02:10|1006.8|1004.8|1006.8|1005|1006.8|1005|1006.8|1004.8|0
1649361740000|2022-04-07 20:02:20|||||||||1
1649361760000|2022-04-07 20:02:40|||||||||1
1649361780000|2022-04-07 20:03:00|1006.5||1006.5||1006.5||1006.5||1
1649361790000|2022-04-07 20:03:10|1007||1006.8||1007||1006.8||0
1649361800000|2022-04-07 20:03:20|||||||||1
1649361810000|2022-04-07 20:03:30|1007||1006.8||1007||1006.8||1
1649361820000|2022-04-07 20:03:40|1007||1007||1007||1007||0
1649361830000|2022-04-07 20:03:50|1006.8||1007||1007||1006.8||1
1649361840000|2022-04-07 20:04:00|1006.8||1006.8||1006.8||1006.8||0
1649361850000|2022-04-07 20:04:10|||||||||1
1649361870000|2022-04-07 20:04:30|||||||||1
1649361880000|2022-04-07 20:04:40|1007||1006.8||1007||1006.8||0
1649361890000|2022-04-07 20:04:50|1007||1007||1007||1007||1
1649361900000|2022-04-07 20:05:00|1007.3||1007||1007.3||1007||1
1649361910000|2022-04-07 20:05:10|1007.3|1005.5|1007.8|1005.5|1007.8|1005.5|1007|1005.5|0
1649361920000|2022-04-07 20:05:20|||||||||1
1649361930000|2022-04-07 20:05:30|1008|1006|1008.3|1006.3|1008.3|1006.3|1008|1006|0
1649361940000|2022-04-07 20:05:40|1008||1008||1008||1008||1
1649361950000|2022-04-07 20:05:50|1008.3||1008||1008.3||1008||0
1649361960000|2022-04-07 20:06:00|1008.3||1008.3||1008.3||1008.3||1
1649361970000|2022-04-07 20:06:10|1008||1008||1008||1008||0
1649361980000|2022-04-07 20:06:20|||||||||1
1649361990000|2022-04-07 20:06:30|||||||||1
1649362000000|2022-04-07 20:06:40||1006||1006||1006||1006|0
1649362010000|2022-04-07 20:06:50||1005.8||1005.8||1005.8||1005.8|1
1649362020000|2022-04-07 20:07:00|1007.5|1005.5|1007|1005|1007.5|1005.5|1007|1005|0
1649362030000|2022-04-07 20:07:10|1007.3|1005.3|1007|1005.3|1007.3|1005.3|1007|1005.3|1
1649362040000|2022-04-07 20:07:20|1007.3|1005|1007|1005|1007.3|1005|1007|1005|0
1649362050000|2022-04-07 20:07:30|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1
1649362060000|2022-04-07 20:07:40|1007|1005|1007|1005.3|1007.3|1005.3|1007|1005|0
1649362070000|2022-04-07 20:07:50|1007.3||1007.3||1007.3||1007.3||1
1649362080000|2022-04-07 20:08:00|1007||1007.5||1007.5||1007||1
1649362090000|2022-04-07 20:08:10|1007||1007||1007.3||1007||0
1649362100000|2022-04-07 20:08:20|1006.8|1005|1006.8|1005|1007|1005|1006.8|1005|1
1649362110000|2022-04-07 20:08:30|1007|1005.3|1007.3|1005|1007.3|1005.3|1006.8|1005|0
1649362120000|2022-04-07 20:08:40|1007|1004.8|1006.8|1004.8|1007.3|1004.8|1006.5|1004.8|1
1649362130000|2022-04-07 20:08:50|1006.5|1005|1007|1005|1007|1005|1006.5|1005|0
1649362140000|2022-04-07 20:09:00|1007.3|1005.3|1007.3|1005.3|1007.5|1005.3|1007.3|1005.3|1
1649362160000|2022-04-07 20:09:20|1007|1005|1007|1005|1007|1005|1007|1005|1
1649362170000|2022-04-07 20:09:30|1007.3||1007.3||1007.3||1007.3||1
1649362180000|2022-04-07 20:09:40|1007|1005.3|1007.3|1005.5|1007.3|1005.5|1007|1005.3|0
1649362190000|2022-04-07 20:09:50||1005.3||1005.3||1005.3||1005.3|1
1649362200000|2022-04-07 20:10:00|1007.5|1005|1007.3|1005|1007.5|1005|1007.3|1005|0
1649362210000|2022-04-07 20:10:10|1007||1007||1007||1007||1
1649362220000|2022-04-07 20:10:20|1007.3||1007||1007.3||1007||0
1649362230000|2022-04-07 20:10:30|1007.3||1007||1007.3||1007||1
1649362240000|2022-04-07 20:10:40|||||||||1
1649362260000|2022-04-07 20:11:00|1007.3|1005.3|1006.8|1005|1007.3|1005.3|1006.8|1005|1
1649362280000|2022-04-07 20:11:20|||||||||1
1649362300000|2022-04-07 20:11:40||1004.8||1004.8||1004.8||1004.8|1
1649362310000|2022-04-07 20:11:50|1007.5|1005|1007.3|1005.3|1007.5|1005.3|1007.3|1004.8|0
1649362320000|2022-04-07 20:12:00|1007|1005|1007.3|1005.3|1007.5|1005.3|1007|1005|1
1649362330000|2022-04-07 20:12:10|1007.5|1005.5|1007.8|1005.5|1007.8|1005.5|1007.5|1005.5|1
1649362340000|2022-04-07 20:12:20||1005.8||1005.5||1005.8||1005.5|0
1649362350000|2022-04-07 20:12:30|1007|1004.8|1007.5|1005.3|1007.5|1005.3|1007|1004.8|3
1649362360000|2022-04-07 20:12:40|1007.8||1007.8||1007.8||1007.8||1
1649362370000|2022-04-07 20:12:50||1005.5||1005.5||1005.5||1005.3|0
1649362380000|2022-04-07 20:13:00|1007.5||1007.5||1007.5||1007.5||0
1649362390000|2022-04-07 20:13:10|1007.8||1007.8||1007.8||1007.8||3
1649362410000|2022-04-07 20:13:30|1007.5|1004.8|1007.3|1004.8|1007.8|1004.8|1007.3|1004.8|0
1649362420000|2022-04-07 20:13:40|1007.5|1005.3|1007.5|1005|1007.5|1005.3|1007.5|1005|2
1649362430000|2022-04-07 20:13:50||1005.3||1005||1005.3||1005|0
1649362440000|2022-04-07 20:14:00|1007.8||1007.5||1007.8||1007.5||0
1649362450000|2022-04-07 20:14:10|1007|1004.8|1007|1004.5|1007|1005|1007|1004.5|2
1649362460000|2022-04-07 20:14:20||1004.8||1004.5||1004.8||1004.5|0
1649362470000|2022-04-07 20:14:30|1006.8|1004.8|1006.8|1004.5|1007|1004.8|1006.8|1004.5|1
1649362480000|2022-04-07 20:14:40|1006.3|1003.8|1006.3|1004.3|1006.5|1004.3|1006.3|1003.8|1
1649362490000|2022-04-07 20:14:50|1006.5|1004|1006.5|1004|1006.5|1004|1006.3|1004|2
1649362500000|2022-04-07 20:15:00|1006.3|1003.8|1005.5|1003.3|1006.3|1004|1005.3|1003|0
1649362510000|2022-04-07 20:15:10|1005.3|1003|1005|1002.8|1005.3|1003|1004.8|1002.5|1
1649362520000|2022-04-07 20:15:20|1004.8|1002.5|1004.5|1002.3|1005|1002.5|1004.5|1002.3|1
1649362530000|2022-04-07 20:15:30|1005.3|1003|1005.3|1003|1005.5|1003.3|1005|1003|1
1649362540000|2022-04-07 20:15:40||1002.8||1002.8||1002.8||1002.8|0
1649362550000|2022-04-07 20:15:50|1004.8|1002.5|1004.8|1002.5|1005|1002.5|1004.8|1002.5|1
1649362560000|2022-04-07 20:16:00|1004.5|1002|1004.5|1002|1004.5|1002.5|1004.5|1002|1
1649362570000|2022-04-07 20:16:10|1005.3|1003|1005|1002.5|1005.3|1003|1005|1002.5|1
1649362590000|2022-04-07 20:16:30|||||||||1
1649362600000|2022-04-07 20:16:40||1002.3||1002.5||1002.5||1002.3|1
1649362610000|2022-04-07 20:16:50|1005.3|1002.8|1005|1002.8|1005.3|1002.8|1005|1002.5|1
1649362620000|2022-04-07 20:17:00|1004.8|1002.5|1004.8|1002.5|1005|1002.5|1004.8|1002.3|1
1649362630000|2022-04-07 20:17:10||1002.3||1002||1002.3||1002|1
1649362640000|2022-04-07 20:17:20|1005|1002.3|1004.8|1002.5|1005|1002.5|1004.5|1002|0
1649362650000|2022-04-07 20:17:30|1005|1002.3|1004.5|1002|1005|1002.3|1004.3|1002|1
1649362660000|2022-04-07 20:17:40|1004.8|1002.3|1004.5|1002|1004.8|1002.5|1004.5|1002|2
1649362670000|2022-04-07 20:17:50|1004.8|1002.3|1004.3|1002|1004.8|1002.5|1004.3|1002|0
1649362680000|2022-04-07 20:18:00|||||||||2
1649362700000|2022-04-07 20:18:20||1002.3||1002||1002.3||1002|0
1649362710000|2022-04-07 20:18:30|||||||||1
1649362720000|2022-04-07 20:18:40|1004|1001.5|1003.8|1001.5|1004.3|1002|1003.8|1001.5|4
1649362740000|2022-04-07 20:19:00|1003.5|1001.3|1003.3|1001.3|1003.5|1001.5|1003.3|1001|0
1649362750000|2022-04-07 20:19:10|1003||1003||1003||1003||0
1649362760000|2022-04-07 20:19:20|1003.8|1001.5|1003.8|1001.8|1004|1001.8|1003.8|1001.5|1
1649362770000|2022-04-07 20:19:30|1003.5|1002|1004|1001.8|1004|1002|1003.5|1001.8|0
1649362780000|2022-04-07 20:19:40|1003.8|1001.5|1003.3|1000.8|1003.8|1001.5|1003.3|1000.8|1
1649362790000|2022-04-07 20:19:50|1003|1001|1003|1001|1003|1001|1003|1001|0
1649362800000|2022-04-07 20:20:00|1002.8|1000.8|1002.8|1000.5|1002.8|1000.8|1002.8|1000.5|1
1649362810000|2022-04-07 20:20:10|||||||||1
1649362820000|2022-04-07 20:20:20|||||||||1
1649362830000|2022-04-07 20:20:30|1002.5|1000|1002.5|1000.3|1002.5|1000.5|1002|999.8|1
1649362840000|2022-04-07 20:20:40|1002.8|1000.5|1002.8|1000.5|1002.8|1000.5|1002.8|1000.3|0
1649362850000|2022-04-07 20:20:50||1000.3||1000.5||1000.5||1000.3|3
1649362870000|2022-04-07 20:21:10|1002.5|1000.3|1002.5|1000.3|1002.5|1000.3|1002.5|1000.3|1
1649362880000|2022-04-07 20:21:20|1003.3|1000.8|1003|1000.5|1003.3|1000.8|1003|1000.5|1
1649362890000|2022-04-07 20:21:30|1003.5|1000.8|1003|1000.5|1003.5|1000.8|1003|1000.5|0
1649362900000|2022-04-07 20:21:40|1002.8||1002.8||1003||1002.8||4
1649362910000|2022-04-07 20:21:50|1003.3|1000.8|1002.5|1000.5|1003.3|1000.8|1002.5|1000.5|0
1649362920000|2022-04-07 20:22:00|1002.8|1000.3|1002.5|1000.3|1002.8|1000.3|1002.5|1000.3|1
1649362930000|2022-04-07 20:22:10|1003|1000.8|1002.8|1000.5|1003|1000.8|1002.8|1000.5|4
1649362950000|2022-04-07 20:22:30||1000.8||1000.8||1000.8||1000.8|0
1649362960000|2022-04-07 20:22:40|1003.3|1001|1003.3|1001|1003.3|1001.3|1003.3|1001|0
1649362970000|2022-04-07 20:22:50|1003|1000.8|1003|1000.8|1003|1000.8|1003|1000.8|3
1649362980000|2022-04-07 20:23:00||1001||1001||1001||1001|0
1649363010000|2022-04-07 20:23:30||1000.8||1000.8||1000.8||1000.8|3
1649363020000|2022-04-07 20:23:40|1002.8|1000.5|1002.8|1001|1003|1001|1002.8|1000.5|3
1649363030000|2022-04-07 20:23:50|1003|1000.8|1003|1000.8|1003|1000.8|1003|1000.8|0
1649363050000|2022-04-07 20:24:10|||||||||1
1649363060000|2022-04-07 20:24:20|||||||||3
1649363080000|2022-04-07 20:24:40||1001||1001||1001||1001|0
1649363090000|2022-04-07 20:24:50||1000.8||1000.8||1000.8||1000.8|2
1649363110000|2022-04-07 20:25:10|||||||||2
1649363120000|2022-04-07 20:25:20|||||||||1
1649363140000|2022-04-07 20:25:40|1002.8|1000.5|1002.8|1000.5|1002.8|1000.8|1002.8|1000.5|1
1649363150000|2022-04-07 20:25:50|1003|1000.8|1003|1000.8|1003|1000.8|1002.8|1000.5|3
1649363160000|2022-04-07 20:26:00|1002.8||1002.8||1002.8||1002.8||0
1649363170000|2022-04-07 20:26:10|1003|1000.5|1002.8|1000.5|1003|1000.5|1002.5|1000.5|2
1649363180000|2022-04-07 20:26:20|1002.5||1002.8||1002.8||1002.5||0
1649363190000|2022-04-07 20:26:30|1002.5|1000.3|1002.5|1000.3|1002.5|1000.3|1002.5|1000.3|0
1649363200000|2022-04-07 20:26:40|1002.8||1002.5||1002.8||1002.5||2
1649363220000|2022-04-07 20:27:00|||||||||2
1649363230000|2022-04-07 20:27:10|1002.3|1000|1002.3|1000|1002.3|1000|1002.3|1000|0
1649363240000|2022-04-07 20:27:20|1002.5|1000.3|1002.3|1000|1002.5|1000.3|1002.3|1000|0
1649363250000|2022-04-07 20:27:30|1002|999.8|1002.3|999.8|1002.3|999.8|1002|999.8|3
1649363260000|2022-04-07 20:27:40|1002||1002||1002||1002||0
1649363270000|2022-04-07 20:27:50||999.5||999.5||999.5||999.5|0
1649363280000|2022-04-07 20:28:00|1002.3|999.8|1002.3|999.8|1002.3|999.8|1002|999.5|0
1649363290000|2022-04-07 20:28:10||999.5||999.5||999.5||999.5|2
1649363300000|2022-04-07 20:28:20|1002.5|999.8|1002.5|999.8|1002.5|999.8|1002.5|999.8|0
1649363320000|2022-04-07 20:28:40||1000||999.8||1000||999.8|0
1649363330000|2022-04-07 20:28:50|1002.3||1002.3||1002.3||1002.3||0
1649363340000|2022-04-07 20:29:00|1002.5|1000|1002.5|1000|1002.5|1000|1002.5|999.8|0
1649363350000|2022-04-07 20:29:10|1001.5|999.3|1001.5|999.3|1001.5|999.3|1001.5|999.3|0
1649363360000|2022-04-07 20:29:20|1001.3|999|1002.3|999.8|1002.3|999.8|1001|998.8|0
1649363370000|2022-04-07 20:29:30|1002|999.5|1002|999.5|1002|999.5|1002|999.5|0
1649363390000|2022-04-07 20:29:50|1001.8|999|1001|998.8|1002|999|1001|998.8|0
1649363400000|2022-04-07 20:30:00||999||999||999||998.8|0
1649363420000|2022-04-07 20:30:20||998.8||998.8||998.8||998.8|0
1649363430000|2022-04-07 20:30:30|1001.3|999|1001.3|999.3|1001.5|999.3|1001.3|999|0
1649363450000|2022-04-07 20:30:50||999||999.3||999.3||999|0
1649363460000|2022-04-07 20:31:00||999||999.3||999.3||999|0
1649363470000|2022-04-07 20:31:10|1001.5|999.5|1001.8|999.5|1002|999.5|1001.5|999.5|0
1649363520000|2022-04-07 20:32:00|1002|999.8|1002|999.5|1002|999.8|1002|999.5|0
1649363530000|2022-04-07 20:32:10|1001.8||1001.8||1001.8||1001.8||0
1649363560000|2022-04-07 20:32:40|1002|999.8|1002|999.8|1002|999.8|1001.8|999.5|0
1649363590000|2022-04-07 20:33:10|1001.8|999.5|1001.8|999.5|1001.8|999.5|1001.8|999.5|0
1649363680000|2022-04-07 20:34:40|1002|999.8|1001.8|999.5|1002|999.8|1001.8|999.5|0
1649363690000|2022-04-07 20:34:50|1002|999.8|1002|999.8|1002|999.8|1002|999.8|0
1649363710000|2022-04-07 20:35:10||999.5||999.5||999.5||999.5|0
1649363740000|2022-04-07 20:35:40|1001.8||1001.8||1001.8||1001.8||0
1649363800000|2022-04-07 20:36:40||999.3||999.3||999.3||999.3|0
1649363820000|2022-04-07 20:37:00|1002|999.5|1001.8|999.5|1002|999.5|1001.8|999.5|0
1649363830000|2022-04-07 20:37:10|1002||1001.8||1002||1001.8||0
1649363840000|2022-04-07 20:37:20|1002||1001.8||1002||1001.8||0
1649363850000|2022-04-07 20:37:30|1002||1001.8||1002||1001.8||0
1649363860000|2022-04-07 20:37:40|1002|999.3|1001.8|999.5|1002|999.5|1001.8|999.3|0
1649363880000|2022-04-07 20:38:00|1002|999.3|1001.8|999.5|1002|999.5|1001.8|999.3|3
1649363900000|2022-04-07 20:38:20|1002||1001.8||1002||1001.8||0
1649363920000|2022-04-07 20:38:40|1002||1001.8||1002||1001.8||0
1649363930000|2022-04-07 20:38:50|1002||1002||1002||1002||0
1649363940000|2022-04-07 20:39:00|1001.8|999.8|1002|999.8|1002|999.8|1001.8|999.5|1
1649363950000|2022-04-07 20:39:10|1002.5|1000|1002.3|1000|1002.5|1000|1002|999.8|2
1649363960000|2022-04-07 20:39:20|1002|999.8|1002.3|1000|1002.3|1000|1002|999.8|0
1649363970000|2022-04-07 20:39:30|||||||||1
1649363980000|2022-04-07 20:39:40|||||||||1
1649363990000|2022-04-07 20:39:50|||||||||1
1649364000000|2022-04-07 20:40:00|1002.8|1000.3|1002.3|1000|1002.8|1000.3|1002.3|1000|1
1649364020000|2022-04-07 20:40:20|||||||||1
1649364030000|2022-04-07 20:40:30|||||||||1
1649364040000|2022-04-07 20:40:40|||||||||1
1649364050000|2022-04-07 20:40:50|1002.8|1000.3|1002.8|1000.3|1002.8|1000.3|1002.8|1000.3|2
1649364060000|2022-04-07 20:41:00|1002.5|1000|1002.5|1000|1002.5|1000.3|1002.3|1000|2
1649364070000|2022-04-07 20:41:10||1000.3||1000.3||1000.3||1000.3|0
1649364080000|2022-04-07 20:41:20|1002.3|1000|1002.3|1000|1002.3|1000.3|1002.3|1000|12
1649364090000|2022-04-07 20:41:30|1002|1000.3|1002.3|1000|1002.3|1000.3|1002|1000|0
1649364100000|2022-04-07 20:41:40||1000.3||1000.3||1000.3||1000.3|0
1649364170000|2022-04-07 20:42:50|1002.5|1000.5|1002.5|1000.8|1002.8|1000.8|1002.3|1000.5|0
1649364180000|2022-04-07 20:43:00|1003.5|1000.5|1003.3|1001.3|1003.8|1001.5|1003.3|1000.5|0
1649364190000|2022-04-07 20:43:10||1001.5||1001.3||1001.5||1001.3|0
1649364200000|2022-04-07 20:43:20|1003|1000.8|1002.3|1000|1003|1000.8|1002.3|1000|1
1649364210000|2022-04-07 20:43:30|1002.5|1000.3|1002.3|1000|1002.5|1000.3|1002.3|1000|0
1649364220000|2022-04-07 20:43:40|1002||1002.3||1002.3||1001.8||0
1649364230000|2022-04-07 20:43:50||1000.3||1000.3||1000.3||1000.3|0
1649364270000|2022-04-07 20:44:30||1000||1000||1000||1000|5
1649364300000|2022-04-07 20:45:00|1002||1002.3||1002.3||1002||0
1649364330000|2022-04-07 20:45:30|1002||1002||1002||1002||0
1649364390000|2022-04-07 20:46:30|||||||||2
1649364410000|2022-04-07 20:46:50|1002.3|1000.3|1002|1000|1002.3|1000.3|1002|1000|0
1649364420000|2022-04-07 20:47:00|1002.3|1000.3|1002|1000|1002.3|1000.3|1002|1000|0
1649364430000|2022-04-07 20:47:10|||||||||1
1649364440000|2022-04-07 20:47:20|1001.8||1001.8||1001.8||1001.8||0
1649364460000|2022-04-07 20:47:40|||||||||8
1649364500000|2022-04-07 20:48:20||999.5||999.5||999.5||999.5|2
1649364540000|2022-04-07 20:49:00||999.8||999.5||999.8||999.5|0
1649364550000|2022-04-07 20:49:10|1001|999.8|1002.3|1000|1002.5|1000.3|1001|999.5|6
1649364560000|2022-04-07 20:49:20|1002|999.5|1002|999.5|1002.3|999.8|1002|999.5|3
1649364570000|2022-04-07 20:49:30|1002.3|999.8|1001.5|999.5|1002.3|999.8|1001.5|999.5|0
1649364580000|2022-04-07 20:49:40|1002.3|999.8|1002.3|999.8|1002.3|1000|1001.5|999.5|1
1649364590000|2022-04-07 20:49:50|1002|999.5|1002|999.8|1002.3|999.8|1002|999.3|2
1649364600000|2022-04-07 20:50:00|1002.5|999.5|1002.8|999.8|1003.3|1000.3|1002.3|999.5|0
1649364610000|2022-04-07 20:50:10|1003|1000.3|1002.8|1000.3|1003|1000.3|1002.8|1000|0
1649364620000|2022-04-07 20:50:20||1000||1000||1000.3||1000|3
1649364630000|2022-04-07 20:50:30|1003|1000.3|1002.8|1000|1003|1000.3|1002.8|1000|0
1649364640000|2022-04-07 20:50:40||1000.3||1000||1000.3||1000|0
1649364650000|2022-04-07 20:50:50|1002.5|1000.3|1002.5|1000|1002.5|1000.3|1002.5|1000|0
1649364660000|2022-04-07 20:51:00|1002.8|1000.3|1002.8|1000.3|1002.8|1000.3|1002.8|1000.3|0
1649364670000|2022-04-07 20:51:10|1002.5|1000|1002.8|1000.3|1002.8|1000.3|1002.5|1000|0
1649364680000|2022-04-07 20:51:20||1000||1000||1000||1000|3
1649364690000|2022-04-07 20:51:30|1002.5|1000.3|1002.5|1000|1002.5|1000.3|1002.5|1000|0
1649364700000|2022-04-07 20:51:40|1002.8|1000.3|1002.5|1000|1002.8|1000.3|1002.5|1000|0
1649364710000|2022-04-07 20:51:50|1002.8|1000.3|1002.8|1000.3|1002.8|1000.3|1002.8|1000.3|0
1649364730000|2022-04-07 20:52:10|||||||||1
1649364740000|2022-04-07 20:52:20|1002.5||1002.5||1002.5||1002.5||0
1649364750000|2022-04-07 20:52:30|1002.8||1002.8||1002.8||1002.8||4
1649364760000|2022-04-07 20:52:40|1002.5|1000|1002.5|1000|1002.5|1000|1002.5|1000|0
1649364770000|2022-04-07 20:52:50|1002.3||1002.3||1002.3||1002.3||0
1649364780000|2022-04-07 20:53:00||999.8||999.8||1000||999.8|0
1649364790000|2022-04-07 20:53:10|1002.8|1000|1002.8|1000.3|1002.8|1000.3|1002.8|1000|0
1649364800000|2022-04-07 20:53:20|1002.5|1000.5|1002.5|1000.5|1003|1000.8|1002.5|1000.3|0
1649364810000|2022-04-07 20:53:30|1002.8|1000.3|1002.5|1000.3|1002.8|1000.3|1002.5|1000.3|0
1649364820000|2022-04-07 20:53:40||1000||1000.3||1000.3||1000|4
1649364830000|2022-04-07 20:53:50|1002.8||1002.8||1002.8||1002.8||0
1649364840000|2022-04-07 20:54:00|1003|1000.5|1003|1000.8|1003|1000.8|1003|1000.5|0
1649364850000|2022-04-07 20:54:10|1003.5|1001|1002.8|1000.3|1003.5|1001.3|1002.8|1000.3|1
1649364860000|2022-04-07 20:54:20|1002.5|1000|1002.5|1000|1002.5|1000|1002.5|1000|0
1649364870000|2022-04-07 20:54:30|1002.8|1000.3|1003.8|1001.3|1003.8|1001.3|1002.8|1000.3|0
1649364880000|2022-04-07 20:54:40||1001||1001||1001||1001|1
1649364890000|2022-04-07 20:54:50|1003.5|1001.3|1003.8|1001.3|1003.8|1001.3|1003.3|1000.8|3
1649364900000|2022-04-07 20:55:00|1003.5|1001|1003.3|1000.8|1003.5|1001|1003|1000.8|1
1649364910000|2022-04-07 20:55:10|1003.8|1001|1003.5|1001|1003.8|1001|1003.5|1000.8|0
1649364920000|2022-04-07 20:55:20|1003.8|1001.3|1003.8|1000.3|1004|1001.3|1003.8|1000.3|1
1649364930000|2022-04-07 20:55:30|1003.5||1002.8||1003.8||1002.8||0
1649364940000|2022-04-07 20:55:40|1003||1003||1003||1003||1
1649364950000|2022-04-07 20:55:50|1002.8|1000.5|1003|1000.3|1003|1000.5|1002.8|1000.3|0
1649364960000|2022-04-07 20:56:00|||||||||2
1649364980000|2022-04-07 20:56:20|1002.8|1000|1002.5|1000|1002.8|1000|1002.5|1000|0
1649364990000|2022-04-07 20:56:30|1002.8|1000.3|1002.5|1000|1002.8|1000.3|1002.5|1000|2
1649365000000|2022-04-07 20:56:40|1003|1000.3|1003|1000.3|1003|1000.3|1003|1000|0
1649365010000|2022-04-07 20:56:50|1002.8||1003||1003||1002.8||0
1649365020000|2022-04-07 20:57:00|1002.8||1003||1003||1002.8||0
1649365030000|2022-04-07 20:57:10|1002.8||1002.8||1003||1002.8||1
1649365040000|2022-04-07 20:57:20|1003||1003||1003||1003||0
1649365050000|2022-04-07 20:57:30|1002.8||1003||1003||1002.8||1
1649365060000|2022-04-07 20:57:40|1002.8||1003||1003||1002.8||1
1649365070000|2022-04-07 20:57:50|1002.8||1002.8||1002.8||1002.8||0
1649365080000|2022-04-07 20:58:00|1003||1003||1003||1002.8||1
1649365090000|2022-04-07 20:58:10|1002.8||1002.8||1003||1002.8||0
1649365100000|2022-04-07 20:58:20|1002.5|999.8|1002.3|999.8|1002.5|1000|1002|999.8|2
1649365110000|2022-04-07 20:58:30|1002.5|1000|1002.5|1000.3|1003|1000.3|1002.5|1000|0
1649365120000|2022-04-07 20:58:40|1002.3|1000|1002.3|1000|1002.3|1000|1002.3|1000|1
1649365130000|2022-04-07 20:58:50||999.8||999.5||999.8||999.3|1
1649365140000|2022-04-07 20:59:00|1002|999.3|1002|999.8|1002|999.8|1002|999.3|0
1649365150000|2022-04-07 20:59:10||1000||1000||1000||1000|0
1649365160000|2022-04-07 20:59:20|1002.3||1002.5||1002.5||1002.3||2
1649365170000|2022-04-07 20:59:30||999.8||999.8||999.8||999.8|0
1649365180000|2022-04-07 20:59:40|1002.8|1000|1002.8|1000|1002.8|1000|1002.8|1000|4
1649365190000|2022-04-07 20:59:50||1000.3||1000||1000.3||1000|0
1649365200000|2022-04-07 21:00:00|1003.5|998.8|1005|997.8|1005|998.8|1003.5|997.8|0
1649365520000|2022-04-07 21:05:20||996.5||995.5||996.5||995.5|1
1649365530000|2022-04-07 21:05:30|1004.8||1004.8||1004.8||1004.8||0
1649365570000|2022-04-07 21:06:10||996.5||996.5||996.5||996.5|0
1649365730000|2022-04-07 21:08:50|1005.8||1005.8||1005.8||1005.8||1
1649365810000|2022-04-07 21:10:10|1006.5||1006.5||1006.5||1006.5||0
1649366060000|2022-04-07 21:14:20|1006.3||1006.3||1006.3||1006.3||0
1649366070000|2022-04-07 21:14:30||995.5||995.5||995.5||995.5|0
1649366090000|2022-04-07 21:14:50||996.5||996.5||996.5||996.5|0
1649366100000|2022-04-07 21:15:00|1008.8||1008.8||1008.8||1008.8||0
1649366910000|2022-04-07 21:28:30||997.5||997.5||997.5||997.5|0
1649367720000|2022-04-07 21:42:00||999.5||999.5||999.5||999.5|0
1649367740000|2022-04-07 21:42:20||997.5||997.5||997.5||997.5|0
1649367800000|2022-04-07 21:43:20|1008.5||1008.5||1008.5||1008.5||0
1649367810000|2022-04-07 21:43:30||994.5||994.5||994.5||994.5|0
1649379600000|2022-04-08 01:00:00|1000.3|997.8|999.8|995.5|1000.3|997.8|999.8|995|0
1649379610000|2022-04-08 01:00:10|1000|995.8|1000|996.8|1000|996.8|999.8|995.8|0
1649379620000|2022-04-08 01:00:20||996.5||996.5||996.8||996.3|0
1649379630000|2022-04-08 01:00:30||995.8||996.3||996.3||995.8|0
1649379640000|2022-04-08 01:00:40|999.8|996|999.8|997.3|999.8|997.3|999.3|996|0
1649379650000|2022-04-08 01:00:50|1000.3|997|1000.3|997|1000.3|997|1000.3|997|0
1649379670000|2022-04-08 01:01:10|999.5|995|999.3|996|999.5|996|999.3|995|0
1649379680000|2022-04-08 01:01:20|999|996.5|999.8|997|999.8|997|999|996.5|0
1649379690000|2022-04-08 01:01:30|1000.3||1000.3||1000.3||1000.3||0
1649379700000|2022-04-08 01:01:40|1000.5|997.3|1001|997.3|1001.3|997.3|1000.3|997.3|0
1649379710000|2022-04-08 01:01:50|1001.5|997.8|1001|997.8|1001.5|997.8|1001|997.8|0
1649379720000|2022-04-08 01:02:00|1001.3|997.5|1001.3|997.8|1001.3|997.8|1001.3|997.3|0
1649379730000|2022-04-08 01:02:10|1001|997.5|1001.3|997.5|1001.3|997.8|1001|997.5|0
1649379740000|2022-04-08 01:02:20|1001|997.8|1001.3|997.8|1001.3|997.8|1001|997.8|0
1649379750000|2022-04-08 01:02:30|1001|997.5|1000.8|997.5|1001.3|997.5|1000.8|997.5|0
1649379760000|2022-04-08 01:02:40|1000.5|997.3|1000.5|997.5|1000.8|997.5|1000.5|997.3|0
1649379770000|2022-04-08 01:02:50||997.3||997.3||997.5||997.3|0
1649379780000|2022-04-08 01:03:00|1000.8|997|1000|997|1000.8|997|1000|997|0
1649379790000|2022-04-08 01:03:10|999.5|995.8|999|995.5|999.5|996.5|999|995.5|0
1649379800000|2022-04-08 01:03:20|999.3|995.8|999|996.3|999.3|996.5|999|995.8|0
1649379810000|2022-04-08 01:03:30|999.3|996|999|995.5|999.3|996|999|995.5|0
1649379820000|2022-04-08 01:03:40|999.3|996.3|999.5|996|999.8|996.5|999|995.5|0
1649379830000|2022-04-08 01:03:50|999.8|996.5|1000|996.8|1000.3|996.8|999.5|996.5|0
1649379840000|2022-04-08 01:04:00|1000.3|996.5|1000.3|996.8|1000.3|996.8|1000|996.5|0
1649379850000|2022-04-08 01:04:10|1000|997|999|996|1000.3|997|999|996|0
1649379860000|2022-04-08 01:04:20|999.3|995.5|999|996.3|999.3|996.3|999|995.5|0
1649379870000|2022-04-08 01:04:30||995.5||996||996||995.5|0
1649379880000|2022-04-08 01:04:40|999.3|996.3|999.3|996|999.3|996.3|999|995.5|0
1649379890000|2022-04-08 01:04:50|999|995.8|999|996|999.3|996|999|995.5|0
1649379900000|2022-04-08 01:05:00|999.3|996.5|999.5|996.5|999.5|996.5|999|996.5|0
1649379910000|2022-04-08 01:05:10|999|996.3|999|996|999|996.5|999|996|0
1649379920000|2022-04-08 01:05:20|999.3|995.5|999|995.5|999.3|996|999|995.5|0
1649379940000|2022-04-08 01:05:40|998.5|995|998.5|994.8|998.5|995.3|998.5|994.5|0
1649379950000|2022-04-08 01:05:50||994.5||995.3||995.5||994.5|0
1649379960000|2022-04-08 01:06:00||995||994.8||995.3||994.8|0
1649379970000|2022-04-08 01:06:10||995||995.5||995.5||994.8|0
1649379980000|2022-04-08 01:06:20|998.3|995|998.3|995.5|998.3|995.5|998.3|995|0
1649379990000|2022-04-08 01:06:30||995||995.3||995.3||995|0
1649380000000|2022-04-08 01:06:40|998.5|995.5|998.5|994.8|998.5|995.5|998.5|994.5|0
1649380010000|2022-04-08 01:06:50||994.5||994.8||995||994.5|0
1649380020000|2022-04-08 01:07:00||994.3||994.5||995||994.3|0
1649380030000|2022-04-08 01:07:10|998|994.3|997.5|994.3|998|994.8|997.5|994|0
1649380040000|2022-04-08 01:07:20||994||994.5||994.5||994|0
1649380050000|2022-04-08 01:07:30|997|994|997|993.8|997|994.3|997|993.8|0
1649380060000|2022-04-08 01:07:40|996.5|993.5|996.8|993.5|996.8|993.5|995.5|993.5|0
1649380070000|2022-04-08 01:07:50|997.3||997.8||997.8||997.3||0
1649380090000|2022-04-08 01:08:10|997.5||997.8||997.8||997.5||0
1649380100000|2022-04-08 01:08:20|997.5||997.5||997.8||997.5||0
1649380110000|2022-04-08 01:08:30|997.8||997.5||997.8||997.5||0
1649380120000|2022-04-08 01:08:40|997.8|994|997.5|994|997.8|994|997.5|994|0
1649380130000|2022-04-08 01:08:50|997.8||997.8||997.8||997.8||0
1649380140000|2022-04-08 01:09:00||994.3||994.3||994.3||994.3|0
1649380150000|2022-04-08 01:09:10||994||994||994||994|0
1649380220000|2022-04-08 01:10:20|996.5|993.8|996.5|993.5|996.5|993.8|996.5|993.5|0
1649380260000|2022-04-08 01:11:00|997||997||997||997||0
1649380330000|2022-04-08 01:12:10|996.5||996.5||996.5||996.5||0
1649380340000|2022-04-08 01:12:20||993.8||993.8||993.8||993.8|0
1649380350000|2022-04-08 01:12:30|996.3|993.5|996.3|993.5|996.3|993.8|996.3|993.5|0
1649380360000|2022-04-08 01:12:40|996||995.8||996||995.8||0
1649380370000|2022-04-08 01:12:50|995.3||995.5||995.5||995.3||0
1649380380000|2022-04-08 01:13:00|997|991.5|996.8|993|997|993|996.8|991.5|2
1649380390000|2022-04-08 01:13:10||993.3||993||993.3||993|0
1649380440000|2022-04-08 01:14:00|997||996.8||997||996.8||0
1649380450000|2022-04-08 01:14:10|997||996.8||997||996.8||0
1649380460000|2022-04-08 01:14:20|997||997||997||996.8||0
1649380470000|2022-04-08 01:14:30|996.8||996.8||997||996.8||0
1649380480000|2022-04-08 01:14:40|997||997||997||997||0
1649380490000|2022-04-08 01:14:50|996.8||997||997||996.8||0
1649380500000|2022-04-08 01:15:00|996.8||996.8||997||996.8||0
1649380520000|2022-04-08 01:15:20|997||997||997||996.8||0
1649380530000|2022-04-08 01:15:30|997.3||997.3||997.3||997.3||0
1649380620000|2022-04-08 01:17:00||993.5||993.5||993.5||993.5|0
1649380630000|2022-04-08 01:17:10|996.8||996.3||996.8||996.3||0
1649380640000|2022-04-08 01:17:20|996|992.8|995.8|992.8|996|992.8|995.8|992.8|0
1649380650000|2022-04-08 01:17:30|996||996||996||995.8||0
1649380660000|2022-04-08 01:17:40|995.8||996||996||995.8||0
1649380680000|2022-04-08 01:18:00|995.8|992.3|995.5|992.5|995.8|992.8|995.5|992.3|0
1649380690000|2022-04-08 01:18:10|995.8|992.8|995.8|992.8|995.8|992.8|995.8|992.8|0
1649380710000|2022-04-08 01:18:30|995.5|992.3|995.5|992.5|995.5|992.5|995.5|992.3|0
1649380720000|2022-04-08 01:18:40|995.3|992.3|995|992.3|995.3|992.3|995|992.3|0
1649380730000|2022-04-08 01:18:50|995.3||995||995.3||995||0
1649380750000|2022-04-08 01:19:10|995.3||995.5||995.5||995.3||0
1649380760000|2022-04-08 01:19:20|995.8||995.8||995.8||995.8||0
1649380770000|2022-04-08 01:19:30|995.5||995.5||995.5||995.5||0
1649380790000|2022-04-08 01:19:50|995||994.8||995||994.5||0
1649380800000|2022-04-08 01:20:00|995||995||995||995||0
1649380820000|2022-04-08 01:20:20|995.3||996.3||996.3||995.3||0
1649380860000|2022-04-08 01:21:00|995.5||995.3||995.5||995.3||0
1649380870000|2022-04-08 01:21:10|995||994.8||995||994.5||0
1649380880000|2022-04-08 01:21:20|994.5|992.5|995.5|992.5|995.8|992.5|994.5|992.5|0
1649380890000|2022-04-08 01:21:30|995.8|992.3|995.5|992.3|995.8|992.3|995.5|992.3|0
1649380910000|2022-04-08 01:21:50|995.8|992.5|995.8|992.5|995.8|992.5|995.8|992.5|0
1649380920000|2022-04-08 01:22:00|995.5|992.3|996.3|992.3|996.3|992.5|995.5|992.3|0
1649380980000|2022-04-08 01:23:00|995.5||995.3||995.5||995.3||0
1649380990000|2022-04-08 01:23:10|995.5||995.5||995.5||995.5||0
1649381000000|2022-04-08 01:23:20|995.3||995.3||995.5||995.3||0
1649381010000|2022-04-08 01:23:30|995||995||995.3||995||0
1649381020000|2022-04-08 01:23:40|995.3||995||995.3||995||0
1649381040000|2022-04-08 01:24:00|995.5|992.5|996|992.5|996|992.5|995.5|992.5|0
1649381050000|2022-04-08 01:24:10|995.8|992.3|995.5|992.3|996|992.3|995.5|992.3|0
1649381060000|2022-04-08 01:24:20||992.5||992.3||992.5||992.3|0
1649381070000|2022-04-08 01:24:30||992.5||992.5||992.5||992.3|0
1649381080000|2022-04-08 01:24:40||992.3||992.3||992.3||992.3|0
1649381100000|2022-04-08 01:25:00|995.8|992.5|995.8|992.5|995.8|992.5|995.8|992.5|0
1649381110000|2022-04-08 01:25:10|995.5||995.5||995.5||995.5||0
1649381120000|2022-04-08 01:25:20||992.3||992.3||992.3||992.3|0
1649381130000|2022-04-08 01:25:30||992.5||992.5||992.5||992.5|0
1649381140000|2022-04-08 01:25:40|995.8||995.5||995.8||995.5||0
1649381150000|2022-04-08 01:25:50||992.3||992.3||992.3||992.3|0
1649381180000|2022-04-08 01:26:20|995.8|992.8|996|992.8|996|992.8|995.5|992.8|0
1649381190000|2022-04-08 01:26:30|996.3|993|996.8|993|996.8|993|996.3|993|0
1649381380000|2022-04-08 01:29:40|997.3||997.3||997.3||997.3||0
1649381400000|2022-04-08 01:30:00||993.5||993.8||993.8||993.5|0
1649381410000|2022-04-08 01:30:10||993.5||993.8||993.8||993.5|0
1649381510000|2022-04-08 01:31:50|997|994|997.3|993.8|997.3|994|997|993.8|0
1649381520000|2022-04-08 01:32:00|997.5|994|997.5|994.3|997.5|994.3|997.3|994|0
1649381530000|2022-04-08 01:32:10|997.3||997.5||997.5||997.3||0
1649381550000|2022-04-08 01:32:30|997.3||997.3||997.5||997.3||0
1649381580000|2022-04-08 01:33:00|997.8||997.8||997.8||997.3||0
1649381590000|2022-04-08 01:33:10|997.5||997.8||997.8||997.5||0
1649381600000|2022-04-08 01:33:20|997.5||997.5||997.5||997.5||0
1649381620000|2022-04-08 01:33:40|997.8||997.8||997.8||997.5||0
1649381630000|2022-04-08 01:33:50|998||998||998.3||998||0
1649381640000|2022-04-08 01:34:00|998.3|994.8|998.5|995.5|998.5|995.5|998.3|994.8|0
1649381650000|2022-04-08 01:34:10|998.8|995.8|998.8|995.8|998.8|995.8|998.8|995.8|0
1649381660000|2022-04-08 01:34:20|998.5||998.8||998.8||998.5||0
1649381670000|2022-04-08 01:34:30|998.5||998.8||998.8||998.5||0
1649381680000|2022-04-08 01:34:40|998.5||998.5||998.5||998.5||0
1649381700000|2022-04-08 01:35:00|998|995|998|995|998.3|995.3|997.5|994.8|0
1649381710000|2022-04-08 01:35:10|997.8||997.8||997.8||997.8||0
1649381720000|2022-04-08 01:35:20|998|995.3|998.5|995.3|998.5|995.3|998|995|0
1649381760000|2022-04-08 01:36:00|998.8||998.8||998.8||998.8||0
1649381770000|2022-04-08 01:36:10|999||999||999||999||0
1649381780000|2022-04-08 01:36:20|998.8||999||999||998.8||0
1649381790000|2022-04-08 01:36:30||995.5||995.3||995.5||995.3|0
1649381810000|2022-04-08 01:36:50|998.5||999||999||998.5||0
1649381820000|2022-04-08 01:37:00||995.5||995.5||995.5||995.5|0
1649381830000|2022-04-08 01:37:10||995.3||995.3||995.3||995.3|0
1649381890000|2022-04-08 01:38:10||995.5||995.5||995.5||995.5|0
1649381950000|2022-04-08 01:39:10|999.3|995.3|999.3|996|999.3|996|999.3|995.3|0
1649381970000|2022-04-08 01:39:30|999|996.8|1000|997|1000.3|997|999|996.8|0
1649381980000|2022-04-08 01:39:40||996.8||997.3||997.3||996.8|0
1649381990000|2022-04-08 01:39:50|1000.5|997|1000.5|997.3|1000.5|997.3|1000.5|997|0
1649382000000|2022-04-08 01:40:00|1000.8|997.5|1000.8|997.5|1000.8|997.5|1000.3|997.5|0
1649382010000|2022-04-08 01:40:10|1000.5||1000.5||1000.8||1000.5||0
1649382020000|2022-04-08 01:40:20|1000.3|997.8|1000.8|997.8|1000.8|997.8|1000.3|997.8|0
1649382030000|2022-04-08 01:40:30||997.5||997.8||997.8||997.5|0
1649382040000|2022-04-08 01:40:40|1000.5|997.5|1000.5|997.5|1000.8|997.5|1000.5|997.5|0
1649382080000|2022-04-08 01:41:20|1000.8||1000.8||1000.8||1000.8||0
1649382100000|2022-04-08 01:41:40|1000.5|997.8|1000.8|997.8|1000.8|997.8|1000.5|997.8|0
1649382110000|2022-04-08 01:41:50|1001.5|998|1001.5|998|1001.5|998|1001.5|998|0
1649382130000|2022-04-08 01:42:10|1002|998.5|1002|998.5|1002|998.5|1002|998.5|0
1649382140000|2022-04-08 01:42:20|1001.8||1001.8||1002||1001.8||0
1649382150000|2022-04-08 01:42:30|1001.5|998.8|1001.8|998.5|1001.8|998.8|1001.5|998.5|0
1649382160000|2022-04-08 01:42:40|1002.5||1002.3||1002.5||1002.3||0
1649382170000|2022-04-08 01:42:50|1002.5||1002.5||1002.5||1002.3||0
1649382180000|2022-04-08 01:43:00|1002.3||1002.5||1002.5||1002.3||0
1649382190000|2022-04-08 01:43:10|1002.3|998.8|1002.3|998.8|1002.3|998.8|1002.3|998.8|0
1649382200000|2022-04-08 01:43:20|1002.5||1002.3||1002.5||1002.3||0
1649382210000|2022-04-08 01:43:30|1002.5||1002.5||1002.5||1002.3||0
1649382220000|2022-04-08 01:43:40|1002.3||1002.5||1002.5||1002.3||0
1649382240000|2022-04-08 01:44:00|1002.3||1002.5||1002.5||1002.3||0
1649382250000|2022-04-08 01:44:10|1002.8|999.3|1002.8|999.3|1002.8|999.3|1002.5|999.3|0
1649382260000|2022-04-08 01:44:20||999.8||999.8||999.8||999.8|0
1649382270000|2022-04-08 01:44:30|1004|1000|1003.5|1000.3|1004|1000.3|1003.3|1000|0
1649382280000|2022-04-08 01:44:40|1003.3|1000|1003.3|1000|1003.5|1000.3|1003.3|1000|0
1649382290000|2022-04-08 01:44:50|1003|1000.3|1003|1000.3|1003|1000.3|1003|1000|0
1649382300000|2022-04-08 01:45:00|1003.3|1000|1003.3|1000|1003.3|1000.3|1002.8|1000|0
1649382310000|2022-04-08 01:45:10|1003.5|1000.3|1002.8|999.8|1003.5|1000.3|1002.8|999.5|0
1649382320000|2022-04-08 01:45:20|1003|1000|1003|999.8|1003.3|1000|1002.8|999.5|0
1649382330000|2022-04-08 01:45:30|1003.3||1003||1003.3||1003||0
1649382340000|2022-04-08 01:45:40|1002.8||1003.3||1003.3||1002.8||0
1649382360000|2022-04-08 01:46:00|1003|1000|1002.8|999.8|1003|1000|1002.8|999.8|0
1649382370000|2022-04-08 01:46:10|1003.3||1002.8||1003.3||1002.8||0
1649382380000|2022-04-08 01:46:20|1002|999|1002.5|999|1002.5|999|1002|999|0
1649382440000|2022-04-08 01:47:20|1002.8||1002.5||1002.8||1002.5||0
1649382460000|2022-04-08 01:47:40|1002.3||1002||1002.3||1002||0
1649382470000|2022-04-08 01:47:50|1001.5||1002.8||1002.8||1001.5||0
1649382500000|2022-04-08 01:48:20|1003||1002||1003||1002||0
1649382510000|2022-04-08 01:48:30|1001.5|998.8|1001.8|998.8|1001.8|998.8|1001.5|998.8|0
1649382520000|2022-04-08 01:48:40|1001.3|999|1001.8|998.8|1001.8|999|1001.3|998.8|0
1649382530000|2022-04-08 01:48:50|1001.5||1001.5||1001.5||1001.5||0
1649382540000|2022-04-08 01:49:00|1001.8||1001.5||1001.8||1001.5||0
1649382550000|2022-04-08 01:49:10|1001.8|998.5|1001.5|998.5|1001.8|998.8|1001.5|998.5|0
1649382560000|2022-04-08 01:49:20||998.3||998.3||998.5||998|0
1649382610000|2022-04-08 01:50:10|1001.3|998|1001|998|1001.3|998|1001|998|0
1649382650000|2022-04-08 01:50:50|1000.8|997.8|1001|998|1001|998|1000.8|997.8|0
1649382700000|2022-04-08 01:51:40|1001.5||1001.5||1001.5||1001.5||0
1649382740000|2022-04-08 01:52:20|1001.8||1001.5||1001.8||1001.5||0
1649382750000|2022-04-08 01:52:30||998.3||998.5||998.5||998.3|0
1649382780000|2022-04-08 01:53:00|1001.8||1001.3||1001.8||1001.3||0
1649382790000|2022-04-08 01:53:10|1001.5|998.8|1001.8|999|1001.8|999|1001|998.8|0
1649382800000|2022-04-08 01:53:20|1001.5||1001.5||1001.5||1001.5||0
1649382810000|2022-04-08 01:53:30||998.8||998.8||998.8||998.8|0
1649382820000|2022-04-08 01:53:40|1002||1002||1002||1002||0
1649382830000|2022-04-08 01:53:50|1001.8||1001.8||1002||1001.8||0
1649382840000|2022-04-08 01:54:00|1002|999|1002|999|1002|999|1001.8|998.8|0
1649382860000|2022-04-08 01:54:20|1001.8|998.8|1001.5|998.5|1002.3|998.8|1001.5|998.5|0
1649382880000|2022-04-08 01:54:40|1001.8||1001.8||1001.8||1001.5||0
1649382890000|2022-04-08 01:54:50|1001.5||1001.5||1001.5||1001.5||0
1649382900000|2022-04-08 01:55:00|1001.8||1001.8||1001.8||1001.8||0
1649382910000|2022-04-08 01:55:10|1001.5||1001.8||1001.8||1001.5||0
1649382920000|2022-04-08 01:55:20|1001.5|998.8|1001.3|998.8|1001.8|998.8|1001.3|998.8|0
1649382930000|2022-04-08 01:55:30|1001.8||1001.8||1001.8||1001.5||0
1649383010000|2022-04-08 01:56:50|1001.5||1001.5||1001.8||1001.5||0
1649383030000|2022-04-08 01:57:10|1001.8|998.5|1001.5|998.5|1001.8|998.5|1001.5|998.5|0
1649383040000|2022-04-08 01:57:20|1001.8||1001.5||1001.8||1001.5||0
1649383090000|2022-04-08 01:58:10|1001.8||1001.8||1001.8||1001.5||0
1649383100000|2022-04-08 01:58:20|1001.5|998.8|1001.5|999|1001.8|999|1001.5|998.5|0
1649383110000|2022-04-08 01:58:30||998.8||998.8||998.8||998.8|0
1649383130000|2022-04-08 01:58:50||998.5||998.5||998.5||998.5|0
1649383150000|2022-04-08 01:59:10||998.3||998.8||998.8||998.3|0
1649383170000|2022-04-08 01:59:30|1001.8||1001.5||1001.8||1001.5||0
1649383180000|2022-04-08 01:59:40|1001.3|998.3|1001|998.5|1001.3|998.5|1001|998.3|0
1649383200000|2022-04-08 02:00:00|1001.3|998.3|1001|998.5|1001.3|998.5|1001|998.3|0
1649383210000|2022-04-08 02:00:10||998.3||998.3||998.3||998.3|0
1649383220000|2022-04-08 02:00:20||998.5||998.3||998.5||998.3|0
1649383230000|2022-04-08 02:00:30|1001.3|998.5|1001|998|1001.3|998.5|1001|998|0
1649383240000|2022-04-08 02:00:40||998.3||998||998.3||998|0
1649383250000|2022-04-08 02:00:50|1000.5|997.5|1000|996.8|1000.5|997.5|1000|996.5|0
1649383260000|2022-04-08 02:01:00|1000.5|996.5|1000|996.8|1000.5|996.8|999.8|996.5|0
1649383270000|2022-04-08 02:01:10|1000.5|996.5|1000.3|996.5|1000.5|996.8|1000|996.5|0
1649383280000|2022-04-08 02:01:20|1000|996.8|999.8|996.8|1000|996.8|999.8|996.8|0
1649383290000|2022-04-08 02:01:30||997||997||997||996.8|0
1649383300000|2022-04-08 02:01:40||997.3||996.8||997.3||996.8|0
1649383330000|2022-04-08 02:02:10||995.5||995.8||995.8||995.5|0
1649383340000|2022-04-08 02:02:20||996||996||996||995.8|0
1649383410000|2022-04-08 02:03:30|999.5||999.5||999.5||999.5||0
1649383440000|2022-04-08 02:04:00|998.8||998.8||998.8||998.8||0
1649383500000|2022-04-08 02:05:00|999||998.8||999||998.8||0
1649383510000|2022-04-08 02:05:10|999.3|996.5|999.3|996.5|999.3|996.5|999.3|996.5|0
1649383520000|2022-04-08 02:05:20|999.5|996.8|999.3|996.8|999.5|996.8|999.3|996.8|0
1649383530000|2022-04-08 02:05:30|999.5|997.3|1000.3|997.3|1000.3|997.5|999.3|997.3|0
1649383540000|2022-04-08 02:05:40|1000|997.5|1000|997.3|1000|997.5|1000|997.3|0
1649383560000|2022-04-08 02:06:00|1000.3||1000||1000.3||1000||0
1649383580000|2022-04-08 02:06:20|999.8|996.8|999.8|996.8|1000|997|999.8|996.8|0
1649383590000|2022-04-08 02:06:30|1000|997|999.8|996.8|1000|997|999.8|996.8|0
1649383610000|2022-04-08 02:06:50|999.3|996.5|998.8|995.5|999.3|996.5|998.8|995.5|0
1649383620000|2022-04-08 02:07:00||994.8||994.8||994.8||994.8|0
1649383640000|2022-04-08 02:07:20|998||998||998||998||0
1649383660000|2022-04-08 02:07:40|997.8|994|997.8|994|997.8|994.3|997.8|994|0
1649383670000|2022-04-08 02:07:50|997.5|994.3|997.8|994.3|997.8|994.3|997.5|994.3|0
1649383690000|2022-04-08 02:08:10||994||994||994.3||994|0
1649383700000|2022-04-08 02:08:20||994.3||994.3||994.3||994.3|0
1649383720000|2022-04-08 02:08:40||994||994.3||994.3||994|0
1649383750000|2022-04-08 02:09:10||994||994||994||994|0
1649383780000|2022-04-08 02:09:40|997|992.8|997.8|993.5|998|993.5|997|992.5|0
1649383820000|2022-04-08 02:10:20||993.8||993.8||993.8||993.8|0
1649383860000|2022-04-08 02:11:00|997.5||997.8||997.8||997.5||0
1649383900000|2022-04-08 02:11:40||994||994||994||994|0
1649383930000|2022-04-08 02:12:10|997.5|994.3|997.8|994.3|997.8|994.3|997.5|994.3|0
1649383990000|2022-04-08 02:13:10|997|993.8|997|993.8|997|993.8|997|993.8|0
1649384000000|2022-04-08 02:13:20|996.5|992.8|996.5|992.8|996.5|992.8|996.5|992.8|0
1649384030000|2022-04-08 02:13:50|996|991.8|996|991.8|996|991.8|996|991.8|0
1649384040000|2022-04-08 02:14:00|995.5||995.5||995.5||995.5||0
1649384080000|2022-04-08 02:14:40|994.8||995.5||995.5||994.8||0
1649384110000|2022-04-08 02:15:10|995.8||995.5||995.8||995.5||0
1649384140000|2022-04-08 02:15:40|995|992|995|991.8|995|992|995|991.8|0
1649384170000|2022-04-08 02:16:10||992||991.8||992||991.8|0
1649384190000|2022-04-08 02:16:30|994.8|992|994.8|992|994.8|992|994.8|991.8|0
1649384200000|2022-04-08 02:16:40|994.5|991.8|994|991.8|994.5|991.8|994|991.8|1
1649384220000|2022-04-08 02:17:00|994.5||994.3||994.5||994.3||0
1649384230000|2022-04-08 02:17:10|994||994||994||994||0
1649384250000|2022-04-08 02:17:30|994.3|992|994.3|992|994.8|992|994|992|0
1649384270000|2022-04-08 02:17:50|994.8|992.8|995|992.5|995.5|992.8|994.3|992.5|0
1649384280000|2022-04-08 02:18:00|996.3|993.3|996|993.8|996.3|993.8|996|993.3|0
1649384290000|2022-04-08 02:18:10||993.5||993.8||993.8||993.5|0
1649384300000|2022-04-08 02:18:20||993.5||993.8||993.8||993.5|0
1649384310000|2022-04-08 02:18:30||993.5||993.5||993.5||993.3|0
1649384320000|2022-04-08 02:18:40|996.8|993.8|996.5|993.5|996.8|993.8|996.5|993.5|0
1649384330000|2022-04-08 02:18:50||993.8||993.5||993.8||993.5|0
1649384340000|2022-04-08 02:19:00|996.3|993.3|996.3|993.5|996.3|993.5|996.3|993.3|0
1649384350000|2022-04-08 02:19:10|996.5|993.8|996.8|994.5|996.8|994.5|996.5|993.8|0
1649384370000|2022-04-08 02:19:30|998|995.8|998|995.5|998|995.8|998|995.5|0
1649384390000|2022-04-08 02:19:50|999|997|999|996.8|999.3|997.3|999|996.8|25
1649384400000|2022-04-08 02:20:00||997||997||997||997|0
1649384410000|2022-04-08 02:20:10|||||||||1
1649384420000|2022-04-08 02:20:20|999.3|997.3|999.5|997.8|1000|998|999|997.3|15
1649384440000|2022-04-08 02:20:40|999.3|996.3|998.8|996.3|999.3|996.3|998.8|996.3|1
1649384470000|2022-04-08 02:21:10|999.3|996.5|999.3|997|999.3|997|999.3|996.5|0
1649384480000|2022-04-08 02:21:20|999.5|996.8|999.5|996.8|999.5|996.8|999.3|996.8|0
1649384490000|2022-04-08 02:21:30|999.3||999.3||999.3||999.3||0
1649384500000|2022-04-08 02:21:40|999.5||999.5||999.5||999.3||0
1649384520000|2022-04-08 02:22:00||997||997.8||997.8||997|0
1649384540000|2022-04-08 02:22:20|1000.8||1000.5||1000.8||1000.5||0
1649384570000|2022-04-08 02:22:50|1000.3|998|1000.5|997.8|1000.5|998.8|1000.3|997.8|0
1649384600000|2022-04-08 02:23:20|1000.8||1000.5||1000.8||1000.5||0
1649384610000|2022-04-08 02:23:30|1000.8||1000.5||1000.8||1000.5||0
1649384670000|2022-04-08 02:24:30||998||997.8||998||997.8|0
1649384680000|2022-04-08 02:24:40|1000.8||1000.5||1000.8||1000.5||0
1649384690000|2022-04-08 02:24:50|1000.8||1000.5||1000.8||1000.5||0
1649384700000|2022-04-08 02:25:00||998||998||998||998|0
1649384710000|2022-04-08 02:25:10||997.8||998||998||997.8|0
1649384730000|2022-04-08 02:25:30|1000.3|997.8|1000.3|997.8|1000.3|997.8|1000.3|997.8|0
1649384740000|2022-04-08 02:25:40|999.5|996.8|999.8|997.3|999.8|997.3|999.3|996.8|0
1649384750000|2022-04-08 02:25:50||996.8||997.5||997.5||996.8|0
1649384760000|2022-04-08 02:26:00||997.8||997.3||997.8||996.8|0
1649384780000|2022-04-08 02:26:20||997.8||997.8||997.8||997.8|0
1649384790000|2022-04-08 02:26:30||997.3||997.3||997.3||997.3|5
1649384800000|2022-04-08 02:26:40|999.3|995.8|998.8|996.5|999.3|996.5|998.8|995.8|0
1649384810000|2022-04-08 02:26:50|998.5|996|998.8|996.5|998.8|996.5|998.5|995.8|0
1649384820000|2022-04-08 02:27:00||996||996||996.5||996|0
1649384850000|2022-04-08 02:27:30||996.5||996.8||996.8||996.5|0
1649384870000|2022-04-08 02:27:50|999.3||999.3||999.3||999.3||0
1649384880000|2022-04-08 02:28:00|998.8|996.5|998.8|996.5|998.8|996.8|998.8|995.8|0
1649384910000|2022-04-08 02:28:30|998|995.8|998.5|996|998.8|996|998|995.8|0
1649384920000|2022-04-08 02:28:40|998|995.8|997.8|995|998|996|997.8|995|0
1649384930000|2022-04-08 02:28:50|998|994.3|997.3|995|998|995|996.8|994|0
1649384940000|2022-04-08 02:29:00|997||997.3||997.8||997||0
1649384960000|2022-04-08 02:29:20|997.8||997.5||997.8||997.5||0
1649384970000|2022-04-08 02:29:30|997.8|995.3|998.3|995.5|998.5|995.5|997.5|995.3|0
1649384980000|2022-04-08 02:29:40|998|995.8|997.3|995|998|995.8|997.3|995|3
1649384990000|2022-04-08 02:29:50|997.8||997.8||997.8||997.8||0
1649385000000|2022-04-08 02:30:00|998.5|995.3|998|995.8|998.5|995.8|997.8|995.3|0
1649385010000|2022-04-08 02:30:10|997.5|995.5|997.5|995|997.5|995.8|997.5|995|0
1649385030000|2022-04-08 02:30:30|998|995.3|997.5|995|998|995.3|997.5|995|0
1649385050000|2022-04-08 02:30:50|998.5|995.8|998|995.3|998.5|995.8|997.8|995|0
1649385060000|2022-04-08 02:31:00|998.3||998.5||998.5||998.3||0
1649385070000|2022-04-08 02:31:10|998.3|995.8|998.5|995.3|998.5|995.8|998.3|995.3|0
1649385080000|2022-04-08 02:31:20||995.8||995.5||995.8||995.5|0
1649385090000|2022-04-08 02:31:30|998.8|995.8|998|995.3|998.8|996.3|998|995.3|0
1649385100000|2022-04-08 02:31:40|997.8||997.8||998||997.8||0
1649385110000|2022-04-08 02:31:50|998.5|994.5|998|995.3|998.5|995.3|998|994.5|7
1649385120000|2022-04-08 02:32:00|999.3|995.5|999.3|996|999.3|996|999.3|995.5|0
1649385130000|2022-04-08 02:32:10|998.5|995.8|998.8|996|999|996|998.5|995.8|0
1649385140000|2022-04-08 02:32:20|998.5|995.5|998.8|995.5|999|995.5|998.5|995.5|0
1649385150000|2022-04-08 02:32:30|999||998.5||999||998.5||0
1649385170000|2022-04-08 02:32:50|998.3||999||999||998.3||0
1649385180000|2022-04-08 02:33:00|998.8|995.3|998.5|995.5|999|995.5|998.5|995.3|0
1649385190000|2022-04-08 02:33:10|999||998.5||999||998.5||0
1649385200000|2022-04-08 02:33:20|999||999||999||999||0
1649385210000|2022-04-08 02:33:30|998.8||999||999||998.8||0
1649385220000|2022-04-08 02:33:40|998.5|996|998.5|995.8|998.5|996.3|998.5|995.5|0
1649385230000|2022-04-08 02:33:50|999|996|998.8|996.3|999|996.3|998.8|995.5|0
1649385240000|2022-04-08 02:34:00|999.3|996.5|999.5|996.8|999.5|996.8|999.3|996.5|0
1649385250000|2022-04-08 02:34:10|999.8|997|999.3|996.8|999.8|997|999|996.8|0
1649385260000|2022-04-08 02:34:20|999.5||999.3||999.8||999||0
1649385270000|2022-04-08 02:34:30|999.5||999.5||999.8||999.5||0
1649385280000|2022-04-08 02:34:40|999.3|996.3|998.5|996|999.3|996.3|998.5|996|0
1649385290000|2022-04-08 02:34:50||996.3||996.3||996.3||995.5|0
1649385300000|2022-04-08 02:35:00|998.3|995.5|998.5|995.8|998.5|996|998.3|995.5|0
1649385310000|2022-04-08 02:35:10||996||996||996.3||996|0
1649385320000|2022-04-08 02:35:20||995.8||996||996||995.8|0
1649385330000|2022-04-08 02:35:30|998.3|994.8|998.3|995.3|998.3|995.3|998.3|994.8|0
1649385350000|2022-04-08 02:35:50|998|994.8|998.3|994.8|998.3|995.3|998|994.8|0
1649385360000|2022-04-08 02:36:00|998|995|998.3|995|998.3|995.3|998|994.8|0
1649385370000|2022-04-08 02:36:10|998|995.3|998.3|995.3|998.3|995.3|998|995|0
1649385380000|2022-04-08 02:36:20|998.5|995.5|997.8|995.3|998.5|995.5|997.8|995|0
1649385390000|2022-04-08 02:36:30|997.5|995|997.3|994.8|997.5|995.3|997.3|994|0
1649385400000|2022-04-08 02:36:40|997.8|994.5|997.5|994.8|998|995|997.5|994.5|0
1649385410000|2022-04-08 02:36:50|998|994.5|998|995|998|995|998|994.5|0
1649385420000|2022-04-08 02:37:00|997.5|994.5|997.5|994.8|997.5|994.8|997.5|994.5|0
1649385430000|2022-04-08 02:37:10|998|994.5|997.5|994.8|998|994.8|997.5|994.5|0
1649385440000|2022-04-08 02:37:20||994.5||994.5||994.8||994.3|0
1649385450000|2022-04-08 02:37:30|997.3|993.5|996.8|993.8|997.3|994|996.8|993.5|0
1649385460000|2022-04-08 02:37:40|996.3|993.5|996.8|993.8|997|993.8|996.3|993.3|0
1649385470000|2022-04-08 02:37:50||994||993.8||994||993.8|0
1649385480000|2022-04-08 02:38:00|997.5|994.3|997|993.8|997.5|994.3|995.8|992.8|0
1649385490000|2022-04-08 02:38:10|996.8|994|996.3|993|997.3|994|996.3|993|0
1649385500000|2022-04-08 02:38:20|996.5||996.3||996.5||996.3||0
1649385510000|2022-04-08 02:38:30||993.5||993.5||993.5||993.5|0
1649385520000|2022-04-08 02:38:40|997.3|994|996.3|993.5|997.3|994|995.8|993|0
1649385530000|2022-04-08 02:38:50|996.5|993|997.3|993.8|997.3|993.8|996.3|993|0
1649385540000|2022-04-08 02:39:00|996.5|993.5|996.3|993.5|996.5|993.5|996|993.3|0
1649385550000|2022-04-08 02:39:10|996|993.3|996.3|993.3|996.3|993.3|996|993.3|0
1649385560000|2022-04-08 02:39:20|996|993.5|996.3|993.5|996.3|993.5|996|993.5|0
1649385570000|2022-04-08 02:39:30|996.8|993.8|996.3|993.8|996.8|993.8|996.3|993.8|0
1649385580000|2022-04-08 02:39:40|996.8|993.3|996.3|993.5|996.8|993.5|996|993.3|0
1649385590000|2022-04-08 02:39:50|996|993.3|995.3|992.5|996|993.3|995.3|992.3|0
1649385600000|2022-04-08 02:40:00|995.8|992.8|995.3|992.3|996|993|995.3|992.3|0
1649385620000|2022-04-08 02:40:20|995.5|992.5|994.8|992.3|995.5|992.5|994.8|992.3|0
1649385630000|2022-04-08 02:40:30|995|992.5|995.3|992.3|995.3|992.5|995|992.3|0
1649385640000|2022-04-08 02:40:40|994.8|991.5|994.8|991.5|994.8|991.5|994.8|991.5|0
1649385650000|2022-04-08 02:40:50|994.5|991.8|995|992.3|995|992.3|994.5|991.8|0
1649385660000|2022-04-08 02:41:00|994.8|992.5|994.8|992|995|992.5|994.8|992|0
1649385670000|2022-04-08 02:41:10|994.5|991.8|994.8|991.8|994.8|992|994.3|991.8|0
1649385680000|2022-04-08 02:41:20|994.5|992|994.5|992|994.5|992|994.5|992|0
1649385690000|2022-04-08 02:41:30|994|991.8|994|991|994|991.8|994|990.5|0
1649385700000|2022-04-08 02:41:40|994.3|990.8|995.5|992.8|995.8|993|994.3|990.8|0
1649385710000|2022-04-08 02:41:50||992.3||992.5||992.5||992.3|0
1649385720000|2022-04-08 02:42:00|996|992.8|996.3|993|996.8|993|995.5|992.5|0
1649385730000|2022-04-08 02:42:10|997.3|993.3|996.8|993.8|997.5|994.3|996.5|993.3|0
1649385740000|2022-04-08 02:42:20|997|993.5|996.8|993.8|997.3|994|996.3|993|0
1649385750000|2022-04-08 02:42:30|997.3|993.5|996.8|993.5|997.3|993.8|996.8|993.5|0
1649385760000|2022-04-08 02:42:40||993.8||993.5||993.8||993|0
1649385770000|2022-04-08 02:42:50|997.3|993.8|996.8|994|997.3|994|996.8|993.5|0
1649385780000|2022-04-08 02:43:00|997.8|994.3|997.3|994.3|998|994.5|997.3|994|0
1649385790000|2022-04-08 02:43:10|997.5|994|997.5|994.3|997.5|994.3|996.8|994|0
1649385800000|2022-04-08 02:43:20|997.3|994.5|997.3|994.5|997.3|994.5|997|994.3|0
1649385810000|2022-04-08 02:43:30|997|994.8|997.8|994.5|997.8|994.8|997|994.5|0
1649385820000|2022-04-08 02:43:40|998|995|997.5|994.8|998|995|997.5|994.5|0
1649385830000|2022-04-08 02:43:50||994.5||994.5||994.5||994.5|0
1649385840000|2022-04-08 02:44:00||994.3||994.3||994.3||994.3|0
1649385850000|2022-04-08 02:44:10|998|994.5|997.5|994.5|998|994.8|997.5|994.5|0
1649385860000|2022-04-08 02:44:20|998|994.8|997.5|994.8|998|994.8|997.5|994.5|0
1649385870000|2022-04-08 02:44:30|998|995|997.5|994|998|995|997.5|993.8|0
1649385880000|2022-04-08 02:44:40|997|994.3|997|993.8|997|994.3|997|993.8|0
1649385890000|2022-04-08 02:44:50||994||994||994||994|0
1649385900000|2022-04-08 02:45:00|997.5|994.3|997|994|997.5|994.5|997|993.8|0
1649385910000|2022-04-08 02:45:10||993.8||994||994||993.8|0
1649385920000|2022-04-08 02:45:20||993||993.3||993.3||993|0
1649385940000|2022-04-08 02:45:40|997.3||997.8||998||997.3||0
1649385960000|2022-04-08 02:46:00||993||994.3||994.3||993|0
1649385970000|2022-04-08 02:46:10|997.5|994.5|997.5|994.5|997.5|994.5|997.5|994.5|0
1649385990000|2022-04-08 02:46:30|997.3|995.3|997.3|995.3|997.3|995.3|997.3|995.3|0
1649386000000|2022-04-08 02:46:40|997|994.5|997.3|994.8|997.3|994.8|997|994.5|0
1649386010000|2022-04-08 02:46:50|997|994.5|997|994.5|997|994.5|997|994.5|0
1649386020000|2022-04-08 02:47:00|997.3|994.8|998|995|998|995.5|997|994.5|1
1649386030000|2022-04-08 02:47:10||995.3||995||995.3||995|0
1649386040000|2022-04-08 02:47:20||994.5||994.5||994.5||994.3|0
1649386080000|2022-04-08 02:48:00||994.8||994.8||994.8||994.8|0
1649386090000|2022-04-08 02:48:10||994.5||994.5||994.5||994.5|0
1649386130000|2022-04-08 02:48:50|997.8|994.3|997.8|994.3|997.8|994.3|997.8|994.3|0
1649386150000|2022-04-08 02:49:10|997.5|994|997.5|994|997.5|994|997.5|994|0
1649386160000|2022-04-08 02:49:20|997|993.5|997|993.5|997.3|993.5|997|993.5|0
1649386180000|2022-04-08 02:49:40|996.8|993.8|996.8|993.8|997|993.8|996.8|993.5|0
1649386190000|2022-04-08 02:49:50|997|993.5|997|993.8|997|993.8|997|993.5|0
1649386200000|2022-04-08 02:50:00|998|994.3|998|994.3|998|994.3|998|994.3|0
1649386230000|2022-04-08 02:50:30|997.8||997.5||997.8||997.5||0
1649386250000|2022-04-08 02:50:50||994||994||994||994|0
1649386260000|2022-04-08 02:51:00||994.3||994.3||994.3||994.3|0
1649386280000|2022-04-08 02:51:20|998||998||998||998||0
1649386310000|2022-04-08 02:51:50||994.5||994.5||994.5||994.5|0
1649386320000|2022-04-08 02:52:00||994.3||994.3||994.3||994.3|0
1649386380000|2022-04-08 02:53:00|997.8||997.5||997.8||997.5||0
1649386480000|2022-04-08 02:54:40|997.3||997.3||997.3||997.3||0
1649386490000|2022-04-08 02:54:50|997.5|994.5|997.5|994.5|997.5|994.5|997.5|994.5|0
1649386500000|2022-04-08 02:55:00|998|994.8|998|995.3|998|995.3|997.8|994.8|2
1649386510000|2022-04-08 02:55:10|997.8|995|997.5|995|998|995.3|997.5|995|0
1649386520000|2022-04-08 02:55:20|997.8|995.3|998.3|995.5|998.5|995.5|997.8|995.3|0
1649386570000|2022-04-08 02:56:10|998.8|996.5|998.8|996.3|998.8|996.5|998.5|996.3|0
1649386580000|2022-04-08 02:56:20|999.3|997.5|999.3|996.3|999.3|997.5|999.3|996.3|1
1649386590000|2022-04-08 02:56:30|999||999||999.3||999||0
1649386690000|2022-04-08 02:58:10|||||||||1
1649386700000|2022-04-08 02:58:20|999.8||999.5||999.8||999.5||0
1649386740000|2022-04-08 02:59:00||996.5||996.5||996.5||996.5|0
1649386750000|2022-04-08 02:59:10||996.3||996.5||996.5||996.3|0
1649386760000|2022-04-08 02:59:20|999|996.3|999|996.3|999|996.3|999|996.3|0
1649386770000|2022-04-08 02:59:30||996.5||996.5||996.5||996.5|0
1649386780000|2022-04-08 02:59:40|999.3||999.3||999.3||999.3||0
1649386790000|2022-04-08 02:59:50|1000|997|1000|997|1000|997|1000|997|0
1649386800000|2022-04-08 03:00:00|1000.3||1000||1000.3||1000||0
1649386820000|2022-04-08 03:00:20|999.5||999.5||999.5||999.5||0
1649386830000|2022-04-08 03:00:30|999.3|996.8|999.5|997|999.8|997|999.3|996.8|0
1649386840000|2022-04-08 03:00:40|999.3|996.8|999.3|996.8|999.3|996.8|999.3|996.8|0
1649386860000|2022-04-08 03:01:00|999.5|997|999.8|997|999.8|997.3|999.5|997|0
1649386870000|2022-04-08 03:01:10||997.3||997.3||997.3||997|0
1649386880000|2022-04-08 03:01:20|1000.3||1000||1000.3||1000||0
1649386890000|2022-04-08 03:01:30|1000.3||1000||1000.3||1000||0
1649386900000|2022-04-08 03:01:40|999.8||999.8||999.8||999.8||0
1649386920000|2022-04-08 03:02:00|999.5|997|999.5|997|999.5|997|999.3|997|0
1649386930000|2022-04-08 03:02:10|999|995.8|999|995.8|999|995.8|999|995.8|0
1649386940000|2022-04-08 03:02:20|998.8|996|998.8|995.8|998.8|996|998.8|995.8|0
1649386950000|2022-04-08 03:02:30||996||995.8||996||995.8|0
1649386970000|2022-04-08 03:02:50|998.3|995.3|998.3|995.5|998.3|995.5|998|995.3|0
1649386980000|2022-04-08 03:03:00|998|995.3|998|995.3|998|995.5|998|995.3|0
1649386990000|2022-04-08 03:03:10|998.3|995.5|998|995.3|998.3|995.5|998|995.3|0
1649387000000|2022-04-08 03:03:20||995.5||995.5||995.5||995.3|0
1649387010000|2022-04-08 03:03:30|997.8|995.3|997.8|995.3|998|995.3|997.8|995.3|0
1649387040000|2022-04-08 03:04:00|998.3|995.5|998|995.5|998.3|995.5|998|995.5|0
1649387050000|2022-04-08 03:04:10||994.8||995||995||994.8|0
1649387060000|2022-04-08 03:04:20|998.3|994.8|998.3|995|998.3|995|998.3|994.8|0
1649387090000|2022-04-08 03:04:50|998||998||998||998||0
1649387110000|2022-04-08 03:05:10|998.3||998||998.3||998||0
1649387120000|2022-04-08 03:05:20||995.3||995||995.3||995|0
1649387130000|2022-04-08 03:05:30||994.5||994.5||994.5||994.5|0
1649387170000|2022-04-08 03:06:10|997.5|994|997.3|994|997.5|994|997|993.8|0
1649387180000|2022-04-08 03:06:20|997|994.3|997|994.3|997.3|994.3|997|994.3|0
1649387190000|2022-04-08 03:06:30||994||993.8||994||993.8|0
1649387200000|2022-04-08 03:06:40|997.3|994|997|994|997.3|994|997|994|0
1649387210000|2022-04-08 03:06:50|997.3|993.8|997|993.8|997.3|993.8|997|993.8|0
1649387220000|2022-04-08 03:07:00||994||994||994.3||994|0
1649387230000|2022-04-08 03:07:10|997.3|993.8|997|994.3|997.3|994.3|997|993.8|0
1649387240000|2022-04-08 03:07:20|996|994|996|993.3|996|994.3|996|993|0
1649387250000|2022-04-08 03:07:30||992.3||992.8||992.8||992.3|0
1649387260000|2022-04-08 03:07:40||993||993||993||992.5|0
1649387270000|2022-04-08 03:07:50||993.3||993.5||993.5||992.8|0
1649387280000|2022-04-08 03:08:00||992.8||993||993.3||992.8|0
1649387290000|2022-04-08 03:08:10|995.8|993.3|996|993.8|996|993.8|995.8|992.8|0
1649387300000|2022-04-08 03:08:20|995.8|992.8|996|993.3|996|993.3|995.8|992.8|0
1649387320000|2022-04-08 03:08:40|995.8|992.8|996|993.3|996|993.3|995.8|992.8|0
1649387330000|2022-04-08 03:08:50||993||993.3||993.3||992.8|0
1649387340000|2022-04-08 03:09:00||992.8||993.5||993.5||992.8|0
1649387350000|2022-04-08 03:09:10||993.3||993.5||993.5||993.3|0
1649387360000|2022-04-08 03:09:20||993.3||993.5||993.5||993.3|0
1649387370000|2022-04-08 03:09:30|995.8|993.3|995.8|993.3|995.8|993.5|995.8|993|0
1649387390000|2022-04-08 03:09:50|995.5||995.5||995.5||995.5||0
1649387400000|2022-04-08 03:10:00|||||||||1
1649387410000|2022-04-08 03:10:10||993.5||993.3||993.5||993.3|0
1649387420000|2022-04-08 03:10:20|995.3||995.3||995.5||995.3||0
1649387430000|2022-04-08 03:10:30||992||991.8||992||991.8|0
1649387450000|2022-04-08 03:10:50|995|991.5|995.3|991.5|995.3|991.5|995|991.5|0
1649387460000|2022-04-08 03:11:00|995|991.8|995|991.8|995|991.8|995|991.5|0
1649387470000|2022-04-08 03:11:10||991.5||991.5||991.5||991.5|0
1649387480000|2022-04-08 03:11:20|993.3|990.3|993.3|990.3|993.3|990.3|993.3|990.3|0
1649387490000|2022-04-08 03:11:30||990||990.3||990.3||990|0
1649387510000|2022-04-08 03:11:50||990||990.3||990.3||990|0
1649387520000|2022-04-08 03:12:00||990||990.3||990.3||990|0
1649387540000|2022-04-08 03:12:20||990.5||990.5||990.5||990.5|0
1649387550000|2022-04-08 03:12:30||990.3||990.3||990.3||990|0
1649387570000|2022-04-08 03:12:50||990.5||990.5||990.5||990.5|0
1649387580000|2022-04-08 03:13:00||990.8||990.8||990.8||990.5|0
1649387590000|2022-04-08 03:13:10||990.5||990.5||990.5||990.5|0
1649387610000|2022-04-08 03:13:30|993|990.3|993.3|990.3|993.3|990.3|993|990.3|0
1649387630000|2022-04-08 03:13:50|993||993||993||993||0
1649387640000|2022-04-08 03:14:00|993.3|990.8|993.3|990.8|993.3|990.8|993.3|990.8|0
1649387740000|2022-04-08 03:15:40||990.5||990.5||990.5||990.5|0
1649387750000|2022-04-08 03:15:50||990.8||990.8||990.8||990.8|0
1649387760000|2022-04-08 03:16:00||990||990.5||990.5||990|1
1649387840000|2022-04-08 03:17:20||990.8||990.8||990.8||990.8|0
1649387850000|2022-04-08 03:17:30||991||991||991||991|0
1649387860000|2022-04-08 03:17:40|994.3|991.3|995.3|991.3|995.3|991.3|994.3|991.3|0
1649387870000|2022-04-08 03:17:50|995|991.5|995|991.5|995|991.5|995|991.5|0
1649387890000|2022-04-08 03:18:10|995.3||995.3||995.3||995.3||0
1649388000000|2022-04-08 03:20:00||992.5||992.5||992.5||992.5|0
1649388050000|2022-04-08 03:20:50|995||995.3||995.3||995||0
1649388060000|2022-04-08 03:21:00|995||995||995||995||0
1649388080000|2022-04-08 03:21:20|996.3||997||997||996.3||0
1649388150000|2022-04-08 03:22:30||993.5||993.5||993.5||993.5|0
1649388220000|2022-04-08 03:23:40|997.5|994.5|997.5|994.5|997.5|994.5|997.5|994.5|0
1649388230000|2022-04-08 03:23:50||994.8||994.5||994.8||994.5|0
1649388240000|2022-04-08 03:24:00|997.3||997.5||997.5||997.3||0
1649388250000|2022-04-08 03:24:10|997.3||997.3||997.5||997.3||0
1649388260000|2022-04-08 03:24:20|997.5|994.8|997.5|994.8|997.5|994.8|997.5|994.8|0
1649388270000|2022-04-08 03:24:30|998.3|995.3|998.3|995.3|998.3|995.3|998.3|995|0
1649388280000|2022-04-08 03:24:40||995||995||995||995|0
1649388290000|2022-04-08 03:24:50||995.3||995.3||995.3||995|0
1649388300000|2022-04-08 03:25:00|998.8|995|998.8|995|998.8|995|998.8|995|0
1649388310000|2022-04-08 03:25:10||995.3||995.3||995.3||995.3|0
1649388320000|2022-04-08 03:25:20|999|996.3|999|996.3|999|996.3|999|996.3|0
1649388340000|2022-04-08 03:25:40|999.8|996.8|999.8|996.8|999.8|997|999.8|996.8|0
1649388350000|2022-04-08 03:25:50||996.5||996.8||996.8||996.5|0
1649388360000|2022-04-08 03:26:00||996.5||996.8||996.8||996.5|0
1649388370000|2022-04-08 03:26:10||996.5||996.8||996.8||996.5|0
1649388380000|2022-04-08 03:26:20||996.5||996.8||996.8||996.5|0
1649388410000|2022-04-08 03:26:50||996.5||996.5||996.5||996.3|0
1649388430000|2022-04-08 03:27:10||996.3||996.3||996.5||996.3|0
1649388440000|2022-04-08 03:27:20||996.5||996.3||996.5||996.3|0
1649388450000|2022-04-08 03:27:30||996.5||996.5||996.5||996.3|0
1649388460000|2022-04-08 03:27:40||996.3||996.5||996.5||996.3|0
1649388470000|2022-04-08 03:27:50|1000.3|997.3|1000.3|997.8|1000.3|997.8|1000.3|997.3|0
1649388480000|2022-04-08 03:28:00|1000|995.5|999.5|995.5|1000|995.5|999.5|995.5|0
1649388510000|2022-04-08 03:28:30||995.3||995.5||995.5||995.3|0
1649388540000|2022-04-08 03:29:00||997||997||997||997|0
1649388550000|2022-04-08 03:29:10|999|997.8|999|995.5|999|997.8|999|995.5|1
1649388790000|2022-04-08 03:33:10|999.3|995.8|999|995.8|999.3|995.8|999|995.8|0
1649388800000|2022-04-08 03:33:20||996||996||996||996|0
1649388850000|2022-04-08 03:34:10|998.5|994.5|997.8|994.5|998.5|994.8|997.8|994.5|0
1649388890000|2022-04-08 03:34:50|997|994|997|994|997|994|997|993.8|0
1649388900000|2022-04-08 03:35:00|996.8|993.5|996.8|993.5|996.8|993.5|996.8|993.5|0
1649388930000|2022-04-08 03:35:30|996.3||996.3||996.3||996.3||0
1649388940000|2022-04-08 03:35:40|995.3||995.8||995.8||995||0
1649388960000|2022-04-08 03:36:00|997||997||997||997||0
1649389080000|2022-04-08 03:38:00|996.8||996.8||996.8||996.8||0
1649389090000|2022-04-08 03:38:10|996.5||996.5||996.5||996.5||0
1649389100000|2022-04-08 03:38:20|996.3||996.3||996.3||996.3||0
1649389110000|2022-04-08 03:38:30|996||995.5||996||995.5||0
1649389150000|2022-04-08 03:39:10|995.3||995||995.3||995||0
1649389170000|2022-04-08 03:39:30|995.5||995.5||995.5||995.5||0
1649389340000|2022-04-08 03:42:20||991.8||992.3||992.3||991.8|1
1649389360000|2022-04-08 03:42:40|995.3||995.3||995.3||995.3||0
1649389370000|2022-04-08 03:42:50|995||995||995||995||0
1649389380000|2022-04-08 03:43:00|994.8||994.8||994.8||994.8||0
1649389400000|2022-04-08 03:43:20|994.5|992.5|995.5|992.5|995.5|992.5|994.5|992.5|0
1649389440000|2022-04-08 03:44:00|995.3||995.3||995.3||995.3||0
1649389460000|2022-04-08 03:44:20|995.5|992.8|995|992.8|995.5|992.8|995|992.8|0
1649389490000|2022-04-08 03:44:50|995.3||995.5||995.5||995.3||0
1649389550000|2022-04-08 03:45:50|||||||||1
1649389570000|2022-04-08 03:46:10||993.3||993.3||993.3||993.3|0
1649389590000|2022-04-08 03:46:30|996.8||996.8||996.8||996.8||5
1649389650000|2022-04-08 03:47:30||993.5||993.5||993.5||993.3|0
1649389660000|2022-04-08 03:47:40|996.5||996.5||996.5||996.5||0
1649389690000|2022-04-08 03:48:10|996.3||996||996.3||996||0
1649389710000|2022-04-08 03:48:30|995.8||995.8||995.8||995.8||0
1649389740000|2022-04-08 03:49:00|996.8||996.8||996.8||996.8||0
1649389790000|2022-04-08 03:49:50|997.8||997.8||997.8||997.5||0
1649389800000|2022-04-08 03:50:00|997.5||997.5||997.5||997.5||0
1649389820000|2022-04-08 03:50:20|997.8|993.8|997.5|993.8|997.8|993.8|997.5|993.8|0
1649389840000|2022-04-08 03:50:40|997.8||997.8||997.8||997.8||0
1649389930000|2022-04-08 03:52:10|997.3|994.5|997.3|993.8|997.3|995.8|997.3|993.8|1
1649390050000|2022-04-08 03:54:10|997||997||997||997||0
1649390080000|2022-04-08 03:54:40|996.8||996.5||996.8||996.5||0
1649390100000|2022-04-08 03:55:00|997|994|997|994|997|994|997|994|0
1649390140000|2022-04-08 03:55:40|997.3||997.3||997.3||997.3||0
1649390230000|2022-04-08 03:57:10|997||997||997||997||0
1649390250000|2022-04-08 03:57:30|996.8||996.8||996.8||996.8||0
1649390270000|2022-04-08 03:57:50|996.5||996.5||996.5||996.5||0
1649390280000|2022-04-08 03:58:00|996.8||996.8||996.8||996.8||0
1649390290000|2022-04-08 03:58:10|997||997||997||997||0
1649390300000|2022-04-08 03:58:20|997.5||997.5||997.5||997.5||0
1649390370000|2022-04-08 03:59:30|997.3||997.3||997.3||997.3||0
1649390380000|2022-04-08 03:59:40|997||997||997||997||0
1649390400000|2022-04-08 04:00:00|996.8||996.8||996.8||996.8||0
1649390410000|2022-04-08 04:00:10|996.5||996.5||996.5||996.5||0
1649390420000|2022-04-08 04:00:20|996.8||996.8||996.8||996.8||0
1649390440000|2022-04-08 04:00:40|996.5||996.5||996.5||996.5||0
1649390460000|2022-04-08 04:01:00|996.3||996||996.3||996||0
1649390470000|2022-04-08 04:01:10|997||997||997||997||0
1649390540000|2022-04-08 04:02:20|996.8||996.8||996.8||996.8||0
1649390550000|2022-04-08 04:02:30|997||997||997||997||0
1649390560000|2022-04-08 04:02:40|996.8||996.8||996.8||996.8||0
1649390580000|2022-04-08 04:03:00|996.5||996.5||996.5||996.5||0
1649390610000|2022-04-08 04:03:30|996.3||996.3||996.3||996.3||0
1649390670000|2022-04-08 04:04:30|996||996||996||996||0
1649390680000|2022-04-08 04:04:40|995.8||995.8||995.8||995.8||0
1649390700000|2022-04-08 04:05:00|995.5||997||997||995.5||0
1649390840000|2022-04-08 04:07:20|996.8||996.5||996.8||996.5||0
1649390860000|2022-04-08 04:07:40|996.3||996.5||996.5||996.3||0
1649390880000|2022-04-08 04:08:00|996.3||996.3||996.3||996.3||0
1649390890000|2022-04-08 04:08:10|996||996||996||996||0
1649390900000|2022-04-08 04:08:20|995.8||995.8||995.8||995.8||0
1649390920000|2022-04-08 04:08:40|995.5||995.8||995.8||995.5||0
1649390930000|2022-04-08 04:08:50|995.5||995.8||995.8||995.5||0
1649390940000|2022-04-08 04:09:00|997.3|994.5|997.5|995.3|997.5|995.3|997.3|994.5|0
1649391010000|2022-04-08 04:10:10|997.8||997.8||997.8||997.8||0
1649391020000|2022-04-08 04:10:20|997.5||997.5||997.5||997.5||0
1649391050000|2022-04-08 04:10:50|996|993.3|996|993.3|996|993.3|996|993.3|1
1649391160000|2022-04-08 04:12:40|995.5||995.5||995.5||995.5||0
1649391170000|2022-04-08 04:12:50|995.8||995.5||995.8||995.5||0
1649391210000|2022-04-08 04:13:30|995.3||995.3||995.3||995.3||0
1649391220000|2022-04-08 04:13:40|995.5||995.5||995.5||995.5||0
1649391240000|2022-04-08 04:14:00|995.3||995.5||995.5||995.3||0
1649391280000|2022-04-08 04:14:40|995.3||995.8||996||995.3||0
1649391510000|2022-04-08 04:18:30|995.5||995.5||995.5||995.5||0
1649391520000|2022-04-08 04:18:40|996|993.5|996|993.5|996|993.5|996|993.5|0
1649391650000|2022-04-08 04:20:50||993.8||993.8||993.8||993.8|0
1649391660000|2022-04-08 04:21:00|995.8||996||996||995.8||0
1649391670000|2022-04-08 04:21:10|995.8||995.8||995.8||995.8||0
1649391680000|2022-04-08 04:21:20|996||996||996||996||0
1649391700000|2022-04-08 04:21:40||994||994||994||994|0
1649391710000|2022-04-08 04:21:50||993.8||993.8||993.8||993.8|0
1649391770000|2022-04-08 04:22:50|995.5|993.3|995.5|993.3|995.5|993.3|995.5|993.3|0
1649391820000|2022-04-08 04:23:40|995.3||995.3||995.3||995.3||0
1649391850000|2022-04-08 04:24:10|996||996||996||996||0
1649391930000|2022-04-08 04:25:30|995.8||995.5||995.8||995.5||0
1649391990000|2022-04-08 04:26:30|996||996||996||996||0
1649392120000|2022-04-08 04:28:40|995.8||995.8||995.8||995.8||0
1649392160000|2022-04-08 04:29:20|995.5||995.5||995.5||995.5||0
1649392170000|2022-04-08 04:29:30|996.3|993.8|996.3|993.8|996.3|993.8|996.3|993.8|0
1649392180000|2022-04-08 04:29:40|996||996||996.3||996||0
1649392190000|2022-04-08 04:29:50|996.3|994|996.8|994|997|994|996.3|994|0
1649392210000|2022-04-08 04:30:10|996|993.8|996|993.8|996|993.8|996|993.8|0
1649392230000|2022-04-08 04:30:30|995.5||995.5||995.5||995.5||0
1649392240000|2022-04-08 04:30:40|995.3|993.3|996|993.3|996|993.3|994.8|993.3|1
1649392280000|2022-04-08 04:31:20|994.5||994.5||994.5||994.5||0
1649392290000|2022-04-08 04:31:30|996|993.5|996|993.5|996|993.5|996|993.5|1
1649392350000|2022-04-08 04:32:30|995.8||996||996||995.8||0
1649392440000|2022-04-08 04:34:00||993.3||994.3||994.3||993.3|0
1649392480000|2022-04-08 04:34:40|996.8|994.5|996.8|994.5|996.8|994.5|996.8|994.5|0
1649392510000|2022-04-08 04:35:10||995||995.3||995.3||995|0
1649392520000|2022-04-08 04:35:20|997.5|995.5|997.5|995.5|997.5|995.5|997.5|995.5|0
1649392570000|2022-04-08 04:36:10||995.8||995.8||995.8||995.8|0
1649392580000|2022-04-08 04:36:20|997.8|996|997.8|996.3|997.8|996.3|997.8|996|0
1649392590000|2022-04-08 04:36:30|998|996.5|998|996.5|998|996.5|998|996.5|0
1649392620000|2022-04-08 04:37:00|998.8|996.8|998.5|995.5|999|997|998.5|995.5|2
1649392630000|2022-04-08 04:37:10|998||997.8||998||997.8||0
1649392640000|2022-04-08 04:37:20|998||998||998||998||0
1649392660000|2022-04-08 04:37:40|998.3||998.3||998.3||998.3||0
1649392670000|2022-04-08 04:37:50||995.3||995.3||995.3||995.3|0
1649392790000|2022-04-08 04:39:50|998|995|998|995|998|995|998|995|0
1649392810000|2022-04-08 04:40:10|997.8||997.8||997.8||997.8||0
1649392830000|2022-04-08 04:40:30|997.5||997.3||997.5||997.3||0
1649392850000|2022-04-08 04:40:50|997|994.3|997.3|993.8|997.3|994.3|996|993.8|0
1649392860000|2022-04-08 04:41:00||994||994||994||994|0
1649392890000|2022-04-08 04:41:30|997|993.8|997|994|997|994|997|993.8|0
1649392900000|2022-04-08 04:41:40||993.8||993.8||993.8||993.8|0
1649392980000|2022-04-08 04:43:00|996.8||996.5||996.8||996.5||0
1649393010000|2022-04-08 04:43:30|996.3||996.3||996.3||996.3||0
1649393030000|2022-04-08 04:43:50||993.5||993.8||993.8||993.5|0
1649393040000|2022-04-08 04:44:00|996|993.5|996|993.5|996.3|993.5|996|993.5|0
1649393060000|2022-04-08 04:44:20|995.8|993.8|995.8|993.8|995.8|993.8|995.8|993.8|0
1649393080000|2022-04-08 04:44:40|996|993.5|995.8|993.5|996|993.5|995.8|993.5|0
1649393090000|2022-04-08 04:44:50|995.5|993.8|995.3|993.5|995.5|993.8|995.3|993.5|0
1649393110000|2022-04-08 04:45:10|995||995.3||995.3||995||0
1649393150000|2022-04-08 04:45:50|996||997||997||996||0
1649393200000|2022-04-08 04:46:40|996.8||996.5||996.8||996.5||0
1649393230000|2022-04-08 04:47:10|996.3||996.3||996.3||996.3||0
1649393250000|2022-04-08 04:47:30|996||996||996||996||0
1649393260000|2022-04-08 04:47:40|995.8||995.8||995.8||995.5||0
1649393270000|2022-04-08 04:47:50|995.5||995.5||995.5||995.5||0
1649393290000|2022-04-08 04:48:10|995.3||995.3||995.3||995.3||0
1649393300000|2022-04-08 04:48:20|995||995.8||995.8||995||0
1649393390000|2022-04-08 04:49:50|996.3||996.3||996.3||996.3||0
1649393400000|2022-04-08 04:50:00|996||996.3||996.3||996||0
1649393410000|2022-04-08 04:50:10|996|993.8|996.3|993.8|996.3|993.8|996|993.8|0
1649393430000|2022-04-08 04:50:30|996||996||996||996||0
1649393490000|2022-04-08 04:51:30|995.8|993.5|995.5|993.5|995.8|993.5|995.5|993.5|0
1649393500000|2022-04-08 04:51:40|995.8||995.5||995.8||995.5||0
1649393520000|2022-04-08 04:52:00|995.8||995.5||995.8||995.5||0
1649393560000|2022-04-08 04:52:40|995.3||995.3||995.3||995.3||0
1649393580000|2022-04-08 04:53:00|995||995.3||995.3||995||0
1649393600000|2022-04-08 04:53:20|995||995.3||995.3||995||0
1649393650000|2022-04-08 04:54:10|995||995||995||995||0
1649393690000|2022-04-08 04:54:50|995.8|993.8|996.3|993.8|996.3|993.8|995.8|993.8|0
1649393740000|2022-04-08 04:55:40|996||996||996||996||0
1649393780000|2022-04-08 04:56:20|995.8||996||996||995.8||0
1649393790000|2022-04-08 04:56:30|996.5||996.5||996.5||996.5||0
1649393830000|2022-04-08 04:57:10|997||997||997||997||0
1649393850000|2022-04-08 04:57:30||993.5||993.5||993.5||993.5|1
1649393870000|2022-04-08 04:57:50|997.3||997.3||997.3||997.3||0
1649393880000|2022-04-08 04:58:00|997.8||997.3||997.8||997.3||0
1649393890000|2022-04-08 04:58:10|997.8||997.8||997.8||997.8||0
1649393900000|2022-04-08 04:58:20|997.5||997.5||997.8||997.5||0
1649393910000|2022-04-08 04:58:30|997.8||998||998||997.8||0
1649393930000|2022-04-08 04:58:50|997.8||997.8||997.8||997.8||0
1649393990000|2022-04-08 04:59:50|997.3||997.3||997.3||997.3||0
1649394000000|2022-04-08 05:00:00|996.5||996.5||996.8||996.5||0
1649394030000|2022-04-08 05:00:30|996.8||996.8||996.8||996.5||0
1649394040000|2022-04-08 05:00:40|996.5||996.5||996.5||996.5||0
1649394050000|2022-04-08 05:00:50|996.3||996.5||996.5||996.3||0
1649394060000|2022-04-08 05:01:00|997.3|994.8|997.3|994.8|997.3|994.8|997.3|994.8|0
1649394130000|2022-04-08 05:02:10|997.8||997.8||997.8||997.8||0
1649394140000|2022-04-08 05:02:20|998||998.3||998.5||998||0
1649394160000|2022-04-08 05:02:40|998||998||998||998||0
1649394180000|2022-04-08 05:03:00|997.8||997.8||997.8||997.8||0
1649394210000|2022-04-08 05:03:30|997.3||997||997.3||997||0
1649394220000|2022-04-08 05:03:40|996.8||996.8||996.8||996.8||0
1649394240000|2022-04-08 05:04:00|996.5|994.3|996|994.3|996.8|994.3|996|994.3|0
1649394270000|2022-04-08 05:04:30|995.8|993.3|995.8|993.3|995.8|993.3|995.8|993.3|0
1649394300000|2022-04-08 05:05:00|995.5||995.5||995.5||995.5||0
1649394890000|2022-04-08 05:14:50||993.5||993.5||993.5||993.5|0
1649394900000|2022-04-08 05:15:00||993.3||993.3||993.3||993.3|0
1649394910000|2022-04-08 05:15:10||993.5||993.5||993.5||993.5|0
1649394930000|2022-04-08 05:15:30||993.3||993.3||993.3||993.3|0
1649394940000|2022-04-08 05:15:40||993.5||993.3||993.5||993.3|0
1649395040000|2022-04-08 05:17:20|996.8|994.3|997.8|994.3|997.8|994.3|996.8|994.3|0
1649395090000|2022-04-08 05:18:10|997.5||997.8||997.8||997.5||0
1649395100000|2022-04-08 05:18:20|998||998.3||998.3||998||0
1649395110000|2022-04-08 05:18:30||994.8||994.8||994.8||994.8|0
1649395130000|2022-04-08 05:18:50|998.8|995.3|998.8|995.3|998.8|995.3|998.8|995.3|0
1649395160000|2022-04-08 05:19:20||995.5||995.5||995.5||995.5|0
1649395170000|2022-04-08 05:19:30|999|996.5|999|996.5|999|996.5|999|996.5|0
1649395180000|2022-04-08 05:19:40||995.8||995.8||995.8||995.5|0
1649395200000|2022-04-08 05:20:00||995.5||995.8||995.8||995.5|0
1649395230000|2022-04-08 05:20:30|999.3|996.5|999.3|996.5|999.3|996.5|999.3|996.5|0
1649395240000|2022-04-08 05:20:40|999||999||999||999||0
1649395250000|2022-04-08 05:20:50|999.3||999||999.3||999||0
1649395260000|2022-04-08 05:21:00||996.3||996.5||996.5||996.3|0
1649395270000|2022-04-08 05:21:10|999.3||999.3||999.3||999.3||0
1649395280000|2022-04-08 05:21:20|1000||1000.5||1000.5||999.8||1
1649395300000|2022-04-08 05:21:40||997||997||997||997|0
1649395320000|2022-04-08 05:22:00||997.3||998||998||997.3|1
1649395330000|2022-04-08 05:22:10|1001.8|998.5|1001.8|998.8|1001.8|998.8|1001.8|998.5|2
1649395340000|2022-04-08 05:22:20|1002.3|999|1002|999|1002.3|999|1002|999|0
1649395350000|2022-04-08 05:22:30|1002.3|999.5|1002|999.3|1002.3|999.5|1002|999|0
1649395360000|2022-04-08 05:22:40||999||999.5||999.5||999|0
1649395370000|2022-04-08 05:22:50|1002.3|999.3|1002.3|999.5|1002.3|999.5|1002|999|0
1649395380000|2022-04-08 05:23:00||999.3||999.5||999.5||999|0
1649395390000|2022-04-08 05:23:10||999.3||999||999.8||999|0
1649395400000|2022-04-08 05:23:20||999.3||1000||1000||999.3|0
1649395410000|2022-04-08 05:23:30|1002|998.8|1001.5|998.5|1002|999|1001.5|998.3|0
1649395450000|2022-04-08 05:24:10||998.3||998.5||998.5||998.3|0
1649395460000|2022-04-08 05:24:20|1001.3|998.3|1001.5|998.5|1001.5|998.5|1001.3|998.3|0
1649395490000|2022-04-08 05:24:50|1001.3||1001.3||1001.3||1001.3||0
1649395500000|2022-04-08 05:25:00|1001.5|998.3|1001.5|998.3|1001.5|998.3|1001.5|998.3|0
1649395540000|2022-04-08 05:25:40|1001.3||1001.3||1001.3||1001.3||0
1649395560000|2022-04-08 05:26:00|1001||1001||1001||1001||0
1649395570000|2022-04-08 05:26:10|1001.8|999.8|1001.8|999.8|1002|999.8|1001.8|999.8|0
1649395590000|2022-04-08 05:26:30|1002||1002||1002||1001.8||0
1649395610000|2022-04-08 05:26:50|1001.8||1001.8||1002||1001.8||0
1649395630000|2022-04-08 05:27:10|1002||1002||1002||1002||0
1649395640000|2022-04-08 05:27:20|1001.8||1001.8||1001.8||1001.8||0
1649395660000|2022-04-08 05:27:40|1002|1000|1002|1000|1002|1000|1002|1000|0
1649395670000|2022-04-08 05:27:50||999.8||1000||1000||999.8|0
1649395690000|2022-04-08 05:28:10|1001.8|999.8|1001.8|998.3|1001.8|999.8|1001.8|998.3|0
1649395700000|2022-04-08 05:28:20|1001||1001||1001||1001||0
1649395710000|2022-04-08 05:28:30|1001.3||1001.3||1001.3||1001.3||0
1649395730000|2022-04-08 05:28:50|1001.5|998.5|1001.5|998.5|1001.5|998.5|1001.5|998.5|0
1649395770000|2022-04-08 05:29:30|1002|998.8|1002|998.8|1002|998.8|1002|998.8|0
1649395790000|2022-04-08 05:29:50|1002.3||1002||1002.3||1002||0
1649395800000|2022-04-08 05:30:00|1002.3|999.3|1002.3|999.3|1002.3|999.3|1002.3|999.3|0
1649395810000|2022-04-08 05:30:10|1002||1002.3||1002.3||1002||0
1649395820000|2022-04-08 05:30:20|1002.5|999.5|1002.5|999.5|1002.5|999.5|1002.5|999.5|1
1649395860000|2022-04-08 05:31:00||999.8||1000||1000||999.8|0
1649395870000|2022-04-08 05:31:10|1003||1003||1003||1002.8||0
1649395910000|2022-04-08 05:31:50|1004.5|1000.5|1004.3|1000.8|1004.5|1000.8|1004.3|1000.5|0
1649395920000|2022-04-08 05:32:00|1004||1004.3||1004.3||1004||0
1649395930000|2022-04-08 05:32:10|1004.5||1004.3||1004.5||1004.3||0
1649395940000|2022-04-08 05:32:20|1004.5|1001|1004.8|1001|1004.8|1001|1004.5|1001|0
1649395970000|2022-04-08 05:32:50||1001.3||1001.3||1001.3||1001.3|0
1649396000000|2022-04-08 05:33:20|1004.5||1004.5||1004.5||1004.5||0
1649396010000|2022-04-08 05:33:30|1004|1001|1004|1000.8|1004|1001|1004|1000.8|0
1649396020000|2022-04-08 05:33:40|1004.5||1004.5||1004.5||1004.5||0
1649396030000|2022-04-08 05:33:50|1005|1001|1004.8|1001|1005|1001|1004.8|1001|0
1649396040000|2022-04-08 05:34:00|1004.5|1000.8|1004|1001|1004.5|1001|1004|1000.8|0
1649396050000|2022-04-08 05:34:10|1004.5||1004.5||1004.5||1004.5||0
1649396090000|2022-04-08 05:34:50||1001.3||1001||1001.3||1001|0
1649396110000|2022-04-08 05:35:10|1004||1004||1004||1004||0
1649396120000|2022-04-08 05:35:20|1004.5||1004||1004.5||1004||0
1649396130000|2022-04-08 05:35:30|1003.8||1004||1004||1003.5||0
1649396160000|2022-04-08 05:36:00|1003.8||1003.8||1003.8||1003.8||0
1649396190000|2022-04-08 05:36:30|1004|1001.3|1003.5|1001.5|1004|1001.5|1003.5|1001.3|0
1649396200000|2022-04-08 05:36:40|1003.3|1001|1003.3|1001|1003.3|1001|1003.3|1001|0
1649396210000|2022-04-08 05:36:50||1000.8||1000.5||1000.8||1000.5|0
1649396240000|2022-04-08 05:37:20||1000.8||1000.8||1000.8||1000.8|0
1649396250000|2022-04-08 05:37:30|1003.5|1001|1003.5|1001|1003.5|1001|1003.5|1001|0
1649396260000|2022-04-08 05:37:40|1003.3|1000|1003.3|1000|1003.3|1000|1003.3|999.8|0
1649396290000|2022-04-08 05:38:10|1002.8||1002.8||1002.8||1002.8||0
1649396300000|2022-04-08 05:38:20||999.8||999.8||999.8||999.8|2
1649396310000|2022-04-08 05:38:30|1002.3|999.5|1002.3|999.5|1002.3|999.8|1002.3|999.5|0
1649396320000|2022-04-08 05:38:40||999.8||999.5||999.8||999.5|0
1649396330000|2022-04-08 05:38:50||999.8||999.8||999.8||999.5|0
1649396340000|2022-04-08 05:39:00|1001.8|999.5|1001.8|999.5|1002|999.8|1001.8|999.5|0
1649396360000|2022-04-08 05:39:20|1001.5||1002.8||1002.8||1001.5||0
1649396370000|2022-04-08 05:39:30|1002.5||1002.5||1002.8||1002.5||0
1649396380000|2022-04-08 05:39:40|1002.8||1002.8||1002.8||1002.5||0
1649396390000|2022-04-08 05:39:50|1003.3|999.8|1003|999.8|1003.3|999.8|1003|999.8|0
1649396400000|2022-04-08 05:40:00|1003.3||1003.3||1003.3||1003||0
1649396410000|2022-04-08 05:40:10|1003||1003||1003.3||1003||0
1649396420000|2022-04-08 05:40:20|1003.3|1000.5|1003.8|1000.5|1004|1000.5|1003|1000.5|0
1649396430000|2022-04-08 05:40:30|1004||1003.8||1004||1003.8||0
1649396440000|2022-04-08 05:40:40|1004|1000.8|1003.8|1000.5|1004|1000.8|1003.5|1000.5|0
1649396450000|2022-04-08 05:40:50|1004||1003.8||1004||1003.8||0
1649396460000|2022-04-08 05:41:00|1004||1003.8||1004||1003.8||0
1649396470000|2022-04-08 05:41:10|1004|1000.8|1004|1000.8|1004|1000.8|1003.8|1000.8|0
1649396500000|2022-04-08 05:41:40|1004.5|1001.3|1004.5|1001.5|1004.5|1001.5|1004.5|1001.3|0
1649396520000|2022-04-08 05:42:00|1005|1001.8|1005.3|1002.5|1005.3|1002.5|1004.8|1001.8|0
1649396530000|2022-04-08 05:42:10|1004.8|1002.3|1005.3|1002.3|1005.3|1002.5|1004.8|1002.3|0
1649396540000|2022-04-08 05:42:20|1005|1002.5|1005.3|1002.5|1005.3|1002.5|1004.8|1002|0
1649396550000|2022-04-08 05:42:30|1004.8|1002.3|1004.3|1001.5|1005.3|1002.5|1004.3|1001.5|0
1649396560000|2022-04-08 05:42:40|1004.5||1004.5||1004.5||1004.3||0
1649396570000|2022-04-08 05:42:50|1004.3||1004||1004.5||1004||0
1649396580000|2022-04-08 05:43:00|1004.3|1000.5|1003.5|1000.5|1004.3|1000.5|1003.5|1000.5|0
1649396590000|2022-04-08 05:43:10|1003.3|1000.8|1003.3|1000.8|1003.3|1000.8|1003.3|1000.8|0
1649396600000|2022-04-08 05:43:20|1003.5|1000.5|1003.3|1000.5|1003.5|1000.5|1003.3|1000.5|0
1649396610000|2022-04-08 05:43:30|1003|1000|1002.8|1000|1003|1000|1002.8|1000|0
1649396620000|2022-04-08 05:43:40|1003||1003||1003||1003||0
1649396630000|2022-04-08 05:43:50|1002.8|999.5|1002.8|999.5|1002.8|999.5|1002.8|999.5|0
1649396640000|2022-04-08 05:44:00|1002.5|999.8|1002.3|999.5|1002.5|999.8|1002.3|999.5|0
1649396650000|2022-04-08 05:44:10|1002||1002.3||1002.3||1002||0
1649396660000|2022-04-08 05:44:20|1002||1002.3||1002.3||1001.8||0
1649396670000|2022-04-08 05:44:30|1002.5||1002.5||1002.5||1002.5||0
1649396680000|2022-04-08 05:44:40|1004|1001.3|1004|1001.3|1004.8|1001.5|1004|1001.3|0
1649396690000|2022-04-08 05:44:50|1004.5||1004.8||1004.8||1004||0
1649396700000|2022-04-08 05:45:00|1004.5||1004.8||1004.8||1004.5||0
1649396720000|2022-04-08 05:45:20|1005|1002.5|1005|1002.5|1005|1002.5|1005|1002.5|0
1649396730000|2022-04-08 05:45:30|1005.3|1002.3|1004.8|1002.5|1005.3|1002.5|1004.8|1002.3|0
1649396740000|2022-04-08 05:45:40|1005|1002.3|1005|1002.5|1005.3|1002.5|1005|1002.3|0
1649396750000|2022-04-08 05:45:50|1004.8|1002|1004.8|1002.3|1004.8|1002.3|1004.5|1002|0
1649396760000|2022-04-08 05:46:00|1004.5|1002|1005|1002.3|1005.3|1002.3|1004.5|1002|0
1649396770000|2022-04-08 05:46:10|1004.8|1002|1004.8|1002.3|1005|1002.3|1004.5|1002|0
1649396780000|2022-04-08 05:46:20|1005||1004.8||1005||1004.8||0
1649396790000|2022-04-08 05:46:30|1004.5|1002|1004|1001.3|1004.5|1002.3|1004|1001.3|0
1649396800000|2022-04-08 05:46:40|1004.3||1004.3||1004.3||1004.3||0
1649396820000|2022-04-08 05:47:00|1004|1001|1003.8|1001.5|1004.3|1001.5|1003.5|1001|0
1649396830000|2022-04-08 05:47:10|1004|1001.3|1003.8|1001.3|1004|1001.5|1003.5|1001.3|0
1649396840000|2022-04-08 05:47:20|1003.5||1003.5||1003.8||1003.5||0
1649396850000|2022-04-08 05:47:30|1003.8|1001.5|1003.5|1001.3|1003.8|1001.5|1003.5|1001.3|0
1649396860000|2022-04-08 05:47:40|1004|1001|1004|1001.3|1004|1001.3|1003.8|1001|0
1649396870000|2022-04-08 05:47:50|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|0
1649396880000|2022-04-08 05:48:00|1004|1001.3|1004|1001.3|1004|1001.3|1004|1001.3|0
1649396890000|2022-04-08 05:48:10|1003.8||1003.5||1003.8||1003.5||0
1649396900000|2022-04-08 05:48:20|1003.8||1004||1004.5||1003.8||0
1649396910000|2022-04-08 05:48:30|1004.5||1004||1004.5||1004||0
1649396920000|2022-04-08 05:48:40|1004.5||1004||1004.5||1004||0
1649396940000|2022-04-08 05:49:00|1004.3||1004.3||1004.3||1004||0
1649396950000|2022-04-08 05:49:10|1004||1003.8||1004||1003.8||0
1649396960000|2022-04-08 05:49:20|1003.5|1001|1002.8|999.5|1003.5|1001.3|1002.8|999.5|2
1649396990000|2022-04-08 05:49:50|1002.5||1002.5||1002.5||1002.5||0
1649397000000|2022-04-08 05:50:00|1002.3||1002.3||1002.3||1002.3||0
1649397020000|2022-04-08 05:50:20|1003.3|999.8|1003.3|999.8|1003.3|999.8|1003.3|999.8|0
1649397130000|2022-04-08 05:52:10|1003||1003||1003||1003||0
1649397150000|2022-04-08 05:52:30|1004|1001.5|1004|1001.3|1004|1001.5|1004|1001.3|0
1649397160000|2022-04-08 05:52:40|1004.3||1004||1004.3||1004||0
1649397180000|2022-04-08 05:53:00|1004.3|1000.8|1004|1000.8|1004.3|1000.8|1004|1000.8|0
1649397200000|2022-04-08 05:53:20|1003.8||1003.8||1003.8||1003.8||0
1649397210000|2022-04-08 05:53:30|1003.5||1003.5||1003.5||1003.5||0
1649397240000|2022-04-08 05:54:00|1004|1002.3|1004|1002.3|1004|1002.3|1004|1002.3|0
1649397250000|2022-04-08 05:54:10|1004.3|1002|1004.5|1002|1004.5|1002.8|1004.3|1002|0
1649397260000|2022-04-08 05:54:20||1001.5||1001.8||1001.8||1001.5|0
1649397270000|2022-04-08 05:54:30|1004|1001.5|1004|1001|1004|1001.5|1004|1001|0
1649397280000|2022-04-08 05:54:40||1000.8||1001||1001||1000.8|0
1649397300000|2022-04-08 05:55:00||1001.3||1001||1001.3||1001|0
1649397310000|2022-04-08 05:55:10||1001.3||1001.3||1001.3||1001|0
1649397320000|2022-04-08 05:55:20|1004.3|1001|1004|1001.3|1004.3|1001.5|1004|1001|0
1649397340000|2022-04-08 05:55:40|1004.5|1001.5|1004.5|1001.3|1004.5|1001.5|1004.5|1001.3|0
1649397350000|2022-04-08 05:55:50|1004|1001.5|1004|1001|1004|1001.5|1004|1001|0
1649397360000|2022-04-08 05:56:00|1004.3|1001.3|1004|1001|1004.3|1001.3|1004|1001|0
1649397390000|2022-04-08 05:56:30|1003.5||1003.5||1003.5||1003.5||0
1649397400000|2022-04-08 05:56:40|1003|999.8|1002.5|999.8|1003|1000|1002.5|999.8|1
1649397410000|2022-04-08 05:56:50|1003||1003||1003||1003||0
1649397420000|2022-04-08 05:57:00|1002.8||1002.8||1002.8||1002.8||0
1649397440000|2022-04-08 05:57:20|1002.5||1002.5||1002.5||1002.5||0
1649397450000|2022-04-08 05:57:30|1003.5||1003.5||1003.5||1003.5||0
1649397460000|2022-04-08 05:57:40|1003||1003||1003||1003||0
1649397480000|2022-04-08 05:58:00||1000||1000||1000||1000|0
1649397490000|2022-04-08 05:58:10|1002.5|999.8|1002.5|999.8|1002.8|1000|1002.5|999.8|0
1649397500000|2022-04-08 05:58:20|1003||1003||1003||1003||0
1649397530000|2022-04-08 05:58:50||1000||1000||1000||1000|0
1649397540000|2022-04-08 05:59:00|1003.5||1003.5||1003.5||1003.5||0
1649397580000|2022-04-08 05:59:40|1003.8||1003.8||1003.8||1003.8||0
1649397590000|2022-04-08 05:59:50|1003.5||1003.5||1003.8||1003.5||0
1649397600000|2022-04-08 06:00:00|1004|1000.5|1004|1002|1004|1002|1004|1000.5|0
1649397610000|2022-04-08 06:00:10|1003.8|1002.3|1003.3|1001.3|1003.8|1002.3|1003.3|1001|0
1649397620000|2022-04-08 06:00:20|1003.5|1001|1003|1001|1003.5|1001|1003|1001|0
1649397630000|2022-04-08 06:00:30|1003.5||1003.5||1003.8||1003.3||0
1649397640000|2022-04-08 06:00:40|1003.3||1003.5||1003.5||1003.3||0
1649397660000|2022-04-08 06:01:00|1003.8|1001.5|1004.5|1002.3|1004.5|1002.3|1003.5|1001.5|0
1649397670000|2022-04-08 06:01:10|1004.3|1001.5|1004.3|1001.5|1004.3|1001.8|1004|1001.5|0
1649397680000|2022-04-08 06:01:20|1004.5|1001.8|1004.5|1001.8|1004.5|1001.8|1004.5|1001.8|0
1649397690000|2022-04-08 06:01:30||1002.3||1002.3||1002.3||1002.3|0
1649397700000|2022-04-08 06:01:40|1004.3|1001.8|1004.5|1001.8|1004.5|1001.8|1004.3|1001.8|0
1649397710000|2022-04-08 06:01:50|1004.3||1004.3||1004.5||1004.3||0
1649397720000|2022-04-08 06:02:00|1004||1004||1004.3||1004||0
1649397730000|2022-04-08 06:02:10|1004.3|1001.3|1004|1001.8|1004.3|1001.8|1004|1001.3|0
1649397740000|2022-04-08 06:02:20|1003.5|1001.3|1003.3|1001|1003.5|1001.3|1003.3|1001|0
1649397750000|2022-04-08 06:02:30|1003.5||1003.3||1003.5||1003.3||0
1649397760000|2022-04-08 06:02:40|1003||1003.3||1003.3||1003||0
1649397780000|2022-04-08 06:03:00|1004.5|1001.5|1004.5|1001.8|1004.5|1002.3|1004.3|1001.5|0
1649397830000|2022-04-08 06:03:50|1004.3||1004.5||1004.5||1004.3||0
1649397840000|2022-04-08 06:04:00|1004.3||1004.3||1004.3||1004.3||0
1649397850000|2022-04-08 06:04:10|1004|1001.5|1004|1001.5|1004|1001.5|1004|1001.5|0
1649397860000|2022-04-08 06:04:20||1001.8||1001.5||1001.8||1001.5|0
1649397870000|2022-04-08 06:04:30|1004.3|1001.8|1002|999.8|1004.3|1001.8|1002|999.8|7
1649397880000|2022-04-08 06:04:40|1002.3|1000|1003|1000.5|1003.3|1000.5|1002.3|1000|0
1649397890000|2022-04-08 06:04:50|1003.3|1001|1003.5|1001|1003.5|1001|1003|1001|0
1649397900000|2022-04-08 06:05:00|1003.3|1001.3|1003|1001.3|1003.3|1001.3|1003|1001.3|0
1649397910000|2022-04-08 06:05:10|1003.3|1001.5|1003.8|1002|1003.8|1002|1003.3|1001.5|0
1649397920000|2022-04-08 06:05:20|1003.5|1001.8|1004.8|1002.3|1005.3|1003.3|1003.5|1001.8|3
1649397940000|2022-04-08 06:05:40|1004.5|1002|1004.5|1002|1004.5|1002|1004.3|1002|0
1649397950000|2022-04-08 06:05:50|1004.3||1004.5||1004.5||1004.3||0
1649397960000|2022-04-08 06:06:00|1004.3|1001.8|1004.3|1001.8|1004.5|1001.8|1004.3|1001.8|0
1649397970000|2022-04-08 06:06:10|1004|1002|1004.5|1002|1004.5|1002|1004|1002|0
1649397980000|2022-04-08 06:06:20|1004.3|1001.8|1004.3|1001.8|1004.3|1001.8|1004.3|1001.8|0
1649397990000|2022-04-08 06:06:30|1004.5|1002|1004.5|1002|1004.5|1002|1004.3|1001.8|0
1649398000000|2022-04-08 06:06:40|1004.8|1002.3|1004.5|1002.3|1004.8|1002.3|1004.3|1001.8|0
1649398010000|2022-04-08 06:06:50|1004.3|1001.8|1004.5|1002|1004.5|1002|1004.3|1001.8|0
1649398020000|2022-04-08 06:07:00|1004.3|1001.8|1004|1001.8|1004.3|1001.8|1004|1001.8|0
1649398030000|2022-04-08 06:07:10|1004.3||1004.3||1004.3||1004||0
1649398040000|2022-04-08 06:07:20|1003.8|1001.3|1003.5|1001.3|1003.8|1001.3|1003.5|1001.3|0
1649398050000|2022-04-08 06:07:30|1002.5|1001|1003|1000.5|1003|1001|1002.5|1000|0
1649398060000|2022-04-08 06:07:40|1003.5||1003.5||1003.5||1003.3||5
1649398070000|2022-04-08 06:07:50|1003.3||1003.3||1003.3||1003||0
1649398080000|2022-04-08 06:08:00|1003.5|1001.3|1003.5|1001.3|1003.5|1001.3|1003.5|1001.3|0
1649398090000|2022-04-08 06:08:10|1003.8||1003.5||1003.8||1003.5||1
1649398100000|2022-04-08 06:08:20|1004.5|1001.8|1004.5|1001.8|1005|1002.8|1004.5|1001.8|0
1649398110000|2022-04-08 06:08:30|1005.3|1002.8|1004.8|1002.8|1005.3|1002.8|1004.8|1002.3|52
1649398120000|2022-04-08 06:08:40|1005.3|1002.3|1004.8|1002.3|1005.3|1002.3|1004.8|1002.3|0
1649398130000|2022-04-08 06:08:50|1006|1003.3|1005.8|1003.8|1006|1003.8|1005.5|1003.3|30
1649398140000|2022-04-08 06:09:00|1006||1006||1006||1006||0
1649398160000|2022-04-08 06:09:20|1006.3|1004|1006.5|1004.3|1006.5|1004.3|1006.3|1004|0
1649398170000|2022-04-08 06:09:30|1006.3||1006.5||1006.5||1006.3||0
1649398190000|2022-04-08 06:09:50|1006.3||1006.5||1006.5||1006||0
1649398200000|2022-04-08 06:10:00||1004.5||1004||1005||1004|9
1649398210000|2022-04-08 06:10:10||1004.3||1004.3||1004.3||1004.3|0
1649398220000|2022-04-08 06:10:20||1004.5||1004.3||1004.5||1004.3|0
1649398260000|2022-04-08 06:11:00|1006.3|1004.5|1006.5|1004.3|1006.5|1004.5|1006|1004.3|2
1649398270000|2022-04-08 06:11:10|1006.3||1006.3||1006.3||1006.3||0
1649398280000|2022-04-08 06:11:20|1006||1006||1006||1006||0
1649398290000|2022-04-08 06:11:30|1006.3||1006.5||1006.5||1006.3||2
1649398300000|2022-04-08 06:11:40||1004.5||1004.8||1004.8||1004.3|10
1649398310000|2022-04-08 06:11:50|||||||||3
1649398330000|2022-04-08 06:12:10|1006.3|1004|1007.5|1005.3|1008.5|1006|1005.8|1004|3
1649398340000|2022-04-08 06:12:20|1007.8|1005.5|1007.5|1005.5|1007.8|1005.5|1007.5|1005.5|0
1649398360000|2022-04-08 06:12:40||1005.8||1005.8||1005.8||1005.8|0
1649398370000|2022-04-08 06:12:50|1007.8|1006|1007.8|1006|1007.8|1006|1007.8|1005.8|2
1649398380000|2022-04-08 06:13:00|1008.5|1005.8|1008.5|1006|1009|1006.8|1008.5|1005.8|2
1649398390000|2022-04-08 06:13:10|1008.3||1008.3||1008.3||1008.3||0
1649398400000|2022-04-08 06:13:20|1008||1008||1008||1008||0
1649398410000|2022-04-08 06:13:30|1007.3|1005.5|1007.8|1006|1007.8|1006|1007.3|1005.5|0
1649398420000|2022-04-08 06:13:40||1005.5||1006||1006||1005.5|0
1649398440000|2022-04-08 06:14:00|1008.3|1006.5|1008|1006|1008.3|1006.5|1008|1006|0
1649398450000|2022-04-08 06:14:10|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|0
1649398460000|2022-04-08 06:14:20|1007.8|1005.8|1008|1005.5|1008.3|1006|1007.8|1005.5|0
1649398470000|2022-04-08 06:14:30|1008.3|1006|1008|1006|1008.3|1006|1008|1005.5|0
1649398480000|2022-04-08 06:14:40|1007.5|1005.5|1007.5|1005.5|1007.5|1006|1007.5|1005.5|0
1649398490000|2022-04-08 06:14:50|1007.3|1005.3|1007.5|1005.3|1007.5|1005.3|1007.3|1005|0
1649398500000|2022-04-08 06:15:00|1006.8|1005.5|1006.8|1004.5|1006.8|1005.8|1006.8|1004.5|0
1649398510000|2022-04-08 06:15:10|1007|1004.3|1007.3|1005.3|1007.3|1005.3|1006.5|1004.3|0
1649398520000|2022-04-08 06:15:20|1007|1004.5|1007.3|1004.5|1007.5|1005|1006.8|1004.3|0
1649398530000|2022-04-08 06:15:30|1007||1006.8||1007||1006.8||1
1649398550000|2022-04-08 06:15:50|1007.3||1006.5||1007.3||1006.5||0
1649398560000|2022-04-08 06:16:00|1006.3||1006.5||1006.5||1006.3||0
1649398580000|2022-04-08 06:16:20|1006.8||1006.8||1006.8||1006.8||0
1649398590000|2022-04-08 06:16:30|1007|1005.3|1007.5|1005.5|1007.5|1005.5|1007|1005.3|0
1649398600000|2022-04-08 06:16:40||1005.3||1005.3||1005.3||1005.3|0
1649398620000|2022-04-08 06:17:00||1005.5||1005.5||1005.5||1005.5|0
1649398640000|2022-04-08 06:17:20|1007.3||1007.3||1007.3||1007.3||0
1649398650000|2022-04-08 06:17:30|1007.5||1007.5||1007.5||1007.5||0
1649398660000|2022-04-08 06:17:40|1007.3|1005.8|1007.5|1005.8|1007.5|1005.8|1007.3|1005.8|0
1649398670000|2022-04-08 06:17:50|1008.5|1006|1008|1005.8|1008.5|1006.3|1008|1005.8|10
1649398680000|2022-04-08 06:18:00|1007.8|1004.8|1006.8|1004.5|1008|1004.8|1006.8|1004.3|1
1649398690000|2022-04-08 06:18:10|1006.5|1004.8|1006.5|1004|1006.5|1004.8|1006.5|1004|0
1649398700000|2022-04-08 06:18:20|1006.3|1004.3|1006.5|1004.3|1006.5|1004.3|1006.3|1004.3|0
1649398710000|2022-04-08 06:18:30||1004||1004||1004||1004|0
1649398740000|2022-04-08 06:19:00|1006.3|1003.8|1006.3|1003.8|1006.5|1003.8|1006.3|1003.5|0
1649398750000|2022-04-08 06:19:10|1006|1003.5|1006|1003.3|1006|1003.8|1005.8|1003.3|0
1649398760000|2022-04-08 06:19:20|1005.8||1005.8||1006||1005.8||0
1649398770000|2022-04-08 06:19:30|1006|1003.5|1006.5|1004|1006.5|1004|1005.8|1003.3|0
1649398780000|2022-04-08 06:19:40|1007.3|1004.3|1007.8|1005.3|1007.8|1005.3|1007|1004.3|0
1649398790000|2022-04-08 06:19:50||1005||1005.3||1005.3||1005|0
1649398800000|2022-04-08 06:20:00|1007.5|1005|1007.5|1005|1007.5|1005.3|1007.5|1005|0
1649398810000|2022-04-08 06:20:10||1005.3||1005.3||1005.3||1005|0
1649398820000|2022-04-08 06:20:20||1005||1005.3||1005.8||1005|0
1649398830000|2022-04-08 06:20:30|1007.8|1005.8|1008.3|1005.8|1008.5|1005.8|1007.8|1005.8|0
1649398840000|2022-04-08 06:20:40|1008.5|1006|1008.5|1006|1008.5|1006|1008.5|1006|0
1649398850000|2022-04-08 06:20:50|1009.3|1005.8|1009|1006.5|1009.3|1006.8|1009|1005.8|0
1649398860000|2022-04-08 06:21:00|1009.3|1006.8|1008.3|1006|1009.3|1006.8|1008.3|1005.8|0
1649398870000|2022-04-08 06:21:10|1008.8|1005.8|1008.3|1006|1008.8|1006.3|1008.3|1005.8|0
1649398880000|2022-04-08 06:21:20|1008.5|1006.3|1008.5|1006|1008.8|1006.3|1008.5|1006|0
1649398890000|2022-04-08 06:21:30|1008|1005.8|1008|1006.3|1008|1006.3|1008|1005.8|0
1649398900000|2022-04-08 06:21:40||1006||1006.5||1006.5||1006|0
1649398910000|2022-04-08 06:21:50||1006.3||1006.3||1006.5||1006.3|0
1649398920000|2022-04-08 06:22:00|1008.8|1006|1009.3|1007|1009.8|1007.3|1008.8|1006|10
1649398930000|2022-04-08 06:22:10|1009|1006.8|1009.5|1007.3|1009.8|1007.3|1009|1006.5|0
1649398940000|2022-04-08 06:22:20|1009.3|1007|1009.5|1007.3|1009.8|1007.3|1009.3|1006.8|0
1649398950000|2022-04-08 06:22:30|1009.8|1007|1009.3|1006.8|1009.8|1007.3|1009|1006.8|0
1649398960000|2022-04-08 06:22:40|1009|1006.5|1009.3|1007|1009.5|1007.3|1008.8|1006.5|0
1649398970000|2022-04-08 06:22:50||1006.8||1006.8||1006.8||1006.8|0
1649398980000|2022-04-08 06:23:00|1009.8|1007|1009.8|1007.3|1009.8|1007.3|1009.8|1007|0
1649398990000|2022-04-08 06:23:10|1009.5|1007|1009.3|1007|1009.5|1007|1009.3|1007|0
1649399000000|2022-04-08 06:23:20|1009|1006.8|1009|1006.5|1009|1006.8|1009|1006.5|0
1649399010000|2022-04-08 06:23:30|1008.5|1006.3|1008.8|1006.5|1008.8|1006.5|1008.5|1006.3|0
1649399020000|2022-04-08 06:23:40|1008.5|1006.3|1008.3|1006|1008.5|1006.3|1008.3|1006|0
1649399030000|2022-04-08 06:23:50|1008.5|1006.3|1009|1006.8|1009|1006.8|1008.5|1006.3|0
1649399040000|2022-04-08 06:24:00|1009.5|1007|1008.8|1006.3|1009.5|1007|1008.8|1006.3|0
1649399050000|2022-04-08 06:24:10|1009|1006.5|1009.3|1006.8|1009.3|1006.8|1008.8|1006.5|0
1649399060000|2022-04-08 06:24:20|1009|1006.5|1009|1006.5|1009|1006.5|1009|1006.5|0
1649399070000|2022-04-08 06:24:30|1008.5|1006|1008.5|1006|1008.5|1006|1008.3|1005.8|0
1649399080000|2022-04-08 06:24:40|1009|1006.3|1009|1006.3|1009|1006.5|1009|1006.3|0
1649399090000|2022-04-08 06:24:50||1006||1006.3||1006.3||1006|0
1649399100000|2022-04-08 06:25:00|1008.5|1006|1008.5|1006.3|1008.5|1006.3|1008.5|1006|0
1649399110000|2022-04-08 06:25:10||1006||1006||1006||1006|0
1649399120000|2022-04-08 06:25:20|1008.8|1006.3|1009|1006.3|1009|1006.3|1008.5|1006|0
1649399130000|2022-04-08 06:25:30||1006||1006.3||1006.3||1006|0
1649399160000|2022-04-08 06:26:00||1006.8||1006.8||1006.8||1006.8|0
1649399170000|2022-04-08 06:26:10||1006.5||1006.8||1006.8||1006.5|0
1649399180000|2022-04-08 06:26:20||1006.5||1006.5||1006.5||1006.5|0
1649399190000|2022-04-08 06:26:30|1008.5|1006|1008.5|1006.3|1008.8|1006.5|1008.5|1006|0
1649399200000|2022-04-08 06:26:40|1009|1006.5|1009|1006.5|1009|1006.5|1009|1006.5|0
1649399210000|2022-04-08 06:26:50|1009.3|1007|1009.5|1007|1009.5|1007|1009.3|1007|0
1649399230000|2022-04-08 06:27:10|1009|1006.8|1009|1006.8|1009|1006.8|1009|1006.8|0
1649399240000|2022-04-08 06:27:20|1008.5|1006.3|1008.8|1006.5|1008.8|1006.5|1008.5|1006.3|0
1649399250000|2022-04-08 06:27:30|1008.5|1006.3|1008.8|1006.5|1008.8|1006.5|1008.5|1006.3|0
1649399260000|2022-04-08 06:27:40|1008.5|1006.3|1009|1006.3|1009|1006.5|1008.5|1006.3|0
1649399270000|2022-04-08 06:27:50|1008.8|1006.5|1008.8|1006.5|1008.8|1006.5|1008.5|1006.5|0
1649399280000|2022-04-08 06:28:00|1009.8|1007.5|1009.3|1007|1010|1007.5|1009.3|1007|0
1649399290000|2022-04-08 06:28:10|1010|1007.8|1009.8|1007.8|1010|1008|1009.5|1007.8|0
1649399310000|2022-04-08 06:28:30||1008||1007.8||1008||1007.8|0
1649399350000|2022-04-08 06:29:10|1010|1008|1010|1007.8|1010|1008|1010|1007.8|0
1649399360000|2022-04-08 06:29:20|1009.8||1009.8||1010||1009.8||0
1649399370000|2022-04-08 06:29:30|1010|1008|1010.3|1008.3|1010.5|1008.5|1010|1008|0
1649399380000|2022-04-08 06:29:40|1010.5|1008|1010.3|1008|1010.5|1008|1010|1007.8|0
1649399390000|2022-04-08 06:29:50|1010|1007.8|1010|1008|1010.3|1008|1010|1007.8|0
1649399400000|2022-04-08 06:30:00|1009.8|1007.8|1009.8|1007.8|1009.8|1008|1009.8|1007.8|0
1649399410000|2022-04-08 06:30:10|1009.5||1009.8||1009.8||1009.5||0
1649399420000|2022-04-08 06:30:20|1010|1008|1009.8|1007.8|1010|1008|1009.5|1007.8|0
1649399430000|2022-04-08 06:30:30|1009.5||1009.5||1009.8||1009.5||1
1649399440000|2022-04-08 06:30:40|1009.8||1009.8||1009.8||1009.8||0
1649399450000|2022-04-08 06:30:50|1010||1009.8||1010||1009.8||0
1649399460000|2022-04-08 06:31:00|1009.5||1009.8||1009.8||1009.5||0
1649399470000|2022-04-08 06:31:10|1010|1008|1010.5|1009|1010.5|1009|1010|1008|1
1649399480000|2022-04-08 06:31:20||1008.8||1008.8||1009||1008.8|1
1649399490000|2022-04-08 06:31:30|1010.8|1009|1010.8|1008.5|1010.8|1009|1010.8|1008.5|0
1649399500000|2022-04-08 06:31:40|1010.5|1009|1011|1009|1011|1009|1010.5|1009|0
1649399510000|2022-04-08 06:31:50|1010.8|1008.8|1010.8|1008.5|1011|1009|1010.8|1008.5|0
1649399520000|2022-04-08 06:32:00|1010.5|1008.8|1012|1010|1012.3|1010|1010.5|1008.8|0
1649399530000|2022-04-08 06:32:10|1011.8|1009.8|1011.8|1009.8|1012.3|1009.8|1011.5|1009.5|0
1649399540000|2022-04-08 06:32:20|1011.3|1009.5|1011.3|1009.3|1011.3|1009.5|1011.3|1009.3|0
1649399550000|2022-04-08 06:32:30|1011.5|1009|1011.3|1009|1011.5|1009|1011.3|1009|0
1649399560000|2022-04-08 06:32:40|1011.8|1010.3|1012.3|1010.8|1012.3|1010.8|1011.8|1010.3|1
1649399570000|2022-04-08 06:32:50|1012|1010.3|1011.5|1009.5|1012|1010.3|1011.5|1009.5|1
1649399580000|2022-04-08 06:33:00|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|0
1649399590000|2022-04-08 06:33:10|1011.5|1009.5|1011.3|1009.5|1011.5|1009.5|1011.3|1009.5|0
1649399600000|2022-04-08 06:33:20|1011|1009|1011.3|1009.5|1011.3|1009.5|1011|1009|2
1649399610000|2022-04-08 06:33:30|1011|1009.3|1011|1009.3|1011.5|1009.5|1011|1009.3|0
1649399620000|2022-04-08 06:33:40|1011.3|1009.5|1011.3|1009.3|1011.5|1009.5|1011.3|1009.3|1
1649399630000|2022-04-08 06:33:50|1011.5|1009.5|1011.3|1009.5|1011.5|1009.5|1011.3|1009.5|0
1649399640000|2022-04-08 06:34:00|1011.5|1009.8|1012|1010|1012.5|1010.5|1011.5|1009.8|0
1649399650000|2022-04-08 06:34:10|1011.8||1011.8||1011.8||1011.8||0
1649399660000|2022-04-08 06:34:20|1012|1009.8|1012|1010.3|1012|1010.3|1011.5|1009.8|0
1649399670000|2022-04-08 06:34:30|1011.8|1010|1011.5|1009.8|1011.8|1010|1011.5|1009.8|1
1649399680000|2022-04-08 06:34:40|1013|1011|1012.8|1011|1013.3|1011|1012.8|1011|2
1649399700000|2022-04-08 06:35:00|1012.5||1012.5||1012.8||1012.5||0
1649399710000|2022-04-08 06:35:10|1013.5|1011.3|1012.8|1011|1013.5|1011.3|1012.8|1011|0
1649399720000|2022-04-08 06:35:20|1012.5|1011.3|1012.8|1010.8|1013|1011.3|1012.5|1010.8|0
1649399730000|2022-04-08 06:35:30|1012.5|1011|1013.3|1011|1013.3|1011.3|1012.5|1011|3
1649399740000|2022-04-08 06:35:40|1012.8|1011.3|1013.3|1011|1013.3|1011.3|1012.8|1010.8|1
1649399750000|2022-04-08 06:35:50|1013|1010.8|1012.8|1010.5|1013.3|1011|1012.8|1010.5|1
1649399760000|2022-04-08 06:36:00|1013.3|1010.8|1013|1010.8|1013.3|1010.8|1013|1010.8|1
1649399780000|2022-04-08 06:36:20|1013.3||1013.3||1013.3||1013||0
1649399790000|2022-04-08 06:36:30||1011||1011.3||1011.3||1011|0
1649399800000|2022-04-08 06:36:40|1013.5|1011|1013.3|1011.3|1013.5|1011.3|1013.3|1011|2
1649399810000|2022-04-08 06:36:50|1013.5|1011.5|1013.8|1011.5|1013.8|1011.5|1013.5|1011.5|0
1649399820000|2022-04-08 06:37:00|1013.5|1011|1013.3|1011.3|1013.5|1011.3|1013.3|1011|0
1649399830000|2022-04-08 06:37:10|1013|1011|1013|1011|1013.3|1011.3|1013|1011|10
1649399840000|2022-04-08 06:37:20||1011.3||1011||1011.3||1011|0
1649399850000|2022-04-08 06:37:30|1013.3|1011.3|1012.8|1011.3|1013.3|1011.3|1012.8|1011.3|3
1649399860000|2022-04-08 06:37:40|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|1013|1011.5|0
1649399870000|2022-04-08 06:37:50|1013|1011|1013|1011|1013|1011|1013|1011|11
1649399880000|2022-04-08 06:38:00||1011.3||1011.3||1011.3||1011|15
1649399890000|2022-04-08 06:38:10||1011||1011.3||1011.3||1011|0
1649399900000|2022-04-08 06:38:20||1011||1011||1011||1011|0
1649399920000|2022-04-08 06:38:40|1012.8||1012.8||1012.8||1012.8||0
1649399930000|2022-04-08 06:38:50|1012.5||1012.5||1012.8||1012.5||0
1649399940000|2022-04-08 06:39:00|1012.8|1011.3|1013|1011|1013|1011.3|1012.8|1011|4
1649399950000|2022-04-08 06:39:10|1012.8|1011.3|1012.8|1011|1012.8|1011.3|1012.8|1011|0
1649399960000|2022-04-08 06:39:20|1012.5||1012.5||1012.8||1012.5||0
1649399970000|2022-04-08 06:39:30|1012.8||1012.8||1013||1012.5||1
1649399980000|2022-04-08 06:39:40|1013|1011.3|1012.8|1011|1013|1011.3|1012.5|1011|0
1649399990000|2022-04-08 06:39:50|1012.5||1012.8||1012.8||1012.5||0
1649400000000|2022-04-08 06:40:00|1013||1012.8||1013||1012.8||0
1649400010000|2022-04-08 06:40:10|1012.5||1012.5||1012.8||1012.5||0
1649400020000|2022-04-08 06:40:20|1012.8|1011.3|1012.8|1011|1012.8|1011.3|1012.8|1011|0
1649400030000|2022-04-08 06:40:30|1012.5||1012.8||1012.8||1012.5||0
1649400040000|2022-04-08 06:40:40|1012.5||1012.5||1012.5||1012.5||0
1649400050000|2022-04-08 06:40:50|1012.8|1011.3|1013.3|1011.5|1013.3|1011.5|1012.5|1011.3|1
1649400060000|2022-04-08 06:41:00|1013|1011.3|1013|1011.3|1013.3|1011.3|1013|1011.3|0
1649400070000|2022-04-08 06:41:10|1012.8|1011|1012.8|1011|1012.8|1011.3|1012.8|1011|7
1649400080000|2022-04-08 06:41:20|1013|1011.3|1013|1011.3|1013.3|1011.3|1013|1011.3|0
1649400090000|2022-04-08 06:41:30|1013.3||1013.3||1013.3||1013.3||0
1649400100000|2022-04-08 06:41:40|1013||1013||1013||1013||0
1649400110000|2022-04-08 06:41:50|||||||||1
1649400120000|2022-04-08 06:42:00|1013.3|1011|1012.5|1010.8|1013.3|1011|1012.5|1010.8|0
1649400130000|2022-04-08 06:42:10|1012.8||1012.8||1012.8||1012.5||0
1649400140000|2022-04-08 06:42:20|1012.5||1012.5||1012.8||1012.5||0
1649400150000|2022-04-08 06:42:30|1012.8|1010.5|1012.5|1010.5|1012.8|1010.5|1012.3|1010.5|29
1649400160000|2022-04-08 06:42:40|1012.3||1012||1012.5||1012||0
1649400180000|2022-04-08 06:43:00|1012.5|1010.8|1012.3|1010.5|1012.5|1010.8|1012|1010.5|0
1649400190000|2022-04-08 06:43:10|1012.5||1012.3||1012.5||1012.3||0
1649400200000|2022-04-08 06:43:20|1012.5||1012.3||1012.5||1012.3||0
1649400220000|2022-04-08 06:43:40|1012||1012.5||1012.5||1012||1
1649400230000|2022-04-08 06:43:50|1012.3|1010|1011.3|1009.3|1012.3|1010|1011.3|1009.3|1
1649400240000|2022-04-08 06:44:00|1011.5|1009.5|1010.5|1008.5|1011.5|1009.5|1010.5|1008.5|0
1649400250000|2022-04-08 06:44:10|1010.8|1008.3|1009.5|1007.5|1010.8|1008.3|1009.5|1007.5|0
1649400260000|2022-04-08 06:44:20|1009.8|1007.8|1009.5|1007.5|1009.8|1007.8|1009.5|1007.3|0
1649400270000|2022-04-08 06:44:30|1009.8|1008|1010.3|1008|1010.3|1008|1009.8|1008|0
1649400280000|2022-04-08 06:44:40|1010.8|1008.5|1011.5|1009|1011.5|1009|1010.8|1008.5|0
1649400290000|2022-04-08 06:44:50|1011.8|1008.5|1011.5|1009.3|1011.8|1009.5|1011.5|1008.5|13
1649400300000|2022-04-08 06:45:00|1011.8|1009.5|1012|1010.3|1012.3|1010.3|1011.5|1009.5|0
1649400310000|2022-04-08 06:45:10||1010||1010.3||1010.3||1010|0
1649400320000|2022-04-08 06:45:20|1012.5|1010.5|1011.8|1009.8|1012.5|1010.5|1011.5|1009.8|1
1649400330000|2022-04-08 06:45:30|1011.5|1009.5|1012.8|1010.8|1013.3|1010.8|1011.5|1009.5|1
1649400340000|2022-04-08 06:45:40|1012.5|1010.5|1012.8|1010.8|1013.3|1010.8|1012.5|1010.5|0
1649400350000|2022-04-08 06:45:50|1013.3|1010.5|1012.8|1010.8|1013.3|1010.8|1012.8|1010.5|0
1649400360000|2022-04-08 06:46:00||1010.5||1010.8||1010.8||1010.5|0
1649400390000|2022-04-08 06:46:30|1013.8|1012|1013.8|1012|1013.8|1012|1013.8|1011.8|0
1649400400000|2022-04-08 06:46:40|1014|1012.3|1013.8|1011.5|1014|1012.3|1013.8|1011.5|1
1649400420000|2022-04-08 06:47:00|1014|1011.8|1014.8|1013.3|1015|1013.3|1013.8|1011.8|1
1649400430000|2022-04-08 06:47:10|1015|1012.8|1014|1011.8|1015|1012.8|1014|1011.8|0
1649400440000|2022-04-08 06:47:20|1013.5|1011.3|1013.3|1010.8|1013.5|1011.3|1013|1010.8|0
1649400450000|2022-04-08 06:47:30||1011.3||1011.3||1011.3||1011.3|4
1649400460000|2022-04-08 06:47:40|1014.3|1012|1014.3|1012.3|1014.5|1012.3|1014.3|1012|0
1649400470000|2022-04-08 06:47:50|1014.5|1012.5|1014.3|1012.3|1014.5|1012.5|1014.3|1012.3|0
1649400480000|2022-04-08 06:48:00|1014||1014||1014||1014||0
1649400490000|2022-04-08 06:48:10|1013.8|1011.5|1013.3|1011|1013.8|1011.5|1013.3|1011|1
1649400500000|2022-04-08 06:48:20||1011.3||1011||1011.3||1011|0
1649400510000|2022-04-08 06:48:30|1013|1010.8|1013.3|1010.8|1013.3|1010.8|1013|1010.8|0
1649400520000|2022-04-08 06:48:40|1012.8|1010.5|1012.8|1010.5|1012.8|1010.5|1012.8|1010.5|0
1649400530000|2022-04-08 06:48:50|1012.3|1010.3|1012.3|1010|1012.3|1010.3|1012.3|1009.8|0
1649400540000|2022-04-08 06:49:00|1012.5|1010.3|1012.5|1010.3|1012.5|1010.3|1012.5|1010.3|0
1649400560000|2022-04-08 06:49:20|1012.8|1010.5|1012.8|1010.5|1012.8|1010.8|1012.8|1010.5|0
1649400570000|2022-04-08 06:49:30|1013.3|1010.8|1012.8|1010.8|1013.3|1010.8|1012.8|1010.5|10
1649400580000|2022-04-08 06:49:40||1010.5||1010.5||1010.5||1010.5|0
1649400600000|2022-04-08 06:50:00|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|0
1649400610000|2022-04-08 06:50:10|1011.5|1009.5|1011|1008.8|1011.8|1009.5|1011|1008.8|1
1649400620000|2022-04-08 06:50:20|1011.3|1008.5|1010.8|1008.8|1011.3|1009|1010.8|1008.5|0
1649400630000|2022-04-08 06:50:30|1011|1008.5|1010.5|1008.3|1011|1008.5|1010.3|1008.3|0
1649400640000|2022-04-08 06:50:40|1010.3||1010.5||1010.5||1010||0
1649400650000|2022-04-08 06:50:50|1010.8|1008.5|1010.8|1008.5|1010.8|1008.5|1010.5|1008.5|0
1649400660000|2022-04-08 06:51:00|1010.5|1008.8|1010.5|1008.8|1010.8|1008.8|1010.5|1008.8|0
1649400670000|2022-04-08 06:51:10|1010.8|1009.3|1011|1009|1011.5|1009.3|1010.8|1009|0
1649400680000|2022-04-08 06:51:20|1010.8|1009.3|1011|1009.3|1011|1009.3|1010.8|1009|0
1649400690000|2022-04-08 06:51:30|1010.8|1009|1010.8|1009|1010.8|1009.3|1010.8|1009|0
1649400700000|2022-04-08 06:51:40|1011|1009.3|1011.8|1009.8|1011.8|1009.8|1010.8|1009|0
1649400710000|2022-04-08 06:51:50|1011.5|1010|1011.8|1009.8|1011.8|1010|1011.5|1009.5|0
1649400720000|2022-04-08 06:52:00|1011.5|1009.3|1011.5|1009.5|1011.5|1009.5|1011.3|1009|0
1649400730000|2022-04-08 06:52:10|1011.3|1009.3|1011|1008.8|1011.3|1009.3|1010.8|1008.8|0
1649400740000|2022-04-08 06:52:20||1009||1009.3||1009.3||1008.8|0
1649400750000|2022-04-08 06:52:30|1011.3||1011||1011.3||1011||0
1649400760000|2022-04-08 06:52:40|1011.3|1009.5|1011|1009.3|1011.3|1009.5|1011|1009.3|0
1649400770000|2022-04-08 06:52:50|1011.5|1009.5|1012.3|1010.3|1012.3|1010.3|1011.5|1009.5|0
1649400780000|2022-04-08 06:53:00|1011.8|1010|1011.8|1010|1011.8|1010|1011.8|1010|0
1649400790000|2022-04-08 06:53:10|1011.5|1009.8|1011.5|1009.8|1011.5|1009.8|1011.5|1009.8|0
1649400800000|2022-04-08 06:53:20|1011.8||1011.5||1011.8||1011.5||0
1649400810000|2022-04-08 06:53:30|1011.8|1010|1011.8|1009.8|1012|1010.3|1011.8|1009.8|0
1649400820000|2022-04-08 06:53:40|1011.5|1009.5|1012|1010.3|1012|1010.3|1011.5|1009.5|0
1649400830000|2022-04-08 06:53:50|1011.8|1009.8|1012|1010|1012|1010|1011.5|1009.5|0
1649400840000|2022-04-08 06:54:00|1012.3|1009.8|1012.3|1010.3|1012.5|1010.5|1012.3|1009.8|0
1649400850000|2022-04-08 06:54:10|1012.5|1010.5|1013|1011|1013.3|1011.3|1012.3|1010.5|1
1649400860000|2022-04-08 06:54:20|1012.8|1010.8|1012.8|1010.5|1012.8|1010.8|1012.8|1010.5|0
1649400870000|2022-04-08 06:54:30|1012.5||1012.5||1012.5||1012.5||0
1649400880000|2022-04-08 06:54:40||1010.3||1010.5||1010.5||1010.3|0
1649400890000|2022-04-08 06:54:50|1012.8|1010.8|1012.8|1011|1012.8|1011|1012.8|1010.8|0
1649400900000|2022-04-08 06:55:00|1012.5|1010.8|1012.3|1010|1012.5|1010.8|1012.3|1010|0
1649400910000|2022-04-08 06:55:10|1012|1009.3|1011.3|1009.3|1012|1009.5|1011|1009|0
1649400920000|2022-04-08 06:55:20|1011|1009|1012|1009.8|1012|1009.8|1011|1009|0
1649400930000|2022-04-08 06:55:30|1011.8||1011.8||1012||1011.8||0
1649400940000|2022-04-08 06:55:40|1011.5|1010|1011.8|1010|1011.8|1010.3|1011.5|1010|0
1649400950000|2022-04-08 06:55:50|1012|1010.3|1012|1010.3|1012|1010.3|1012|1009.8|0
1649400960000|2022-04-08 06:56:00|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|1011.5|1009.3|0
1649401000000|2022-04-08 06:56:40|1012|1009.3|1012|1010|1012|1010|1012|1009.3|1
1649401020000|2022-04-08 06:57:00|1012.3|1010.3|1012.3|1010.3|1013|1010.5|1012.3|1010.3|0
1649401030000|2022-04-08 06:57:10|1011.8|1010|1012|1009.8|1012|1010|1011.8|1009.8|0
1649401040000|2022-04-08 06:57:20|1011.8|1010|1011.8|1009.8|1012|1010|1011.8|1009.8|0
1649401050000|2022-04-08 06:57:30|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|0
1649401060000|2022-04-08 06:57:40|1011.8|1010|1011.8|1010|1011.8|1010|1011.8|1009.8|0
1649401070000|2022-04-08 06:57:50|1011.5|1009.8|1011.3|1009.5|1012|1010.8|1011|1009.5|2
1649401080000|2022-04-08 06:58:00|1011.5|1010|1011.5|1009.5|1011.8|1010.3|1011.5|1009.5|1
1649401110000|2022-04-08 06:58:30|1011.8||1011.8||1011.8||1011.8||0
1649401120000|2022-04-08 06:58:40|1011.5||1011.8||1011.8||1011.5||0
1649401130000|2022-04-08 06:58:50|1011.5||1011.8||1011.8||1011.5||0
1649401140000|2022-04-08 06:59:00|1011.5|1009.8|1011.8|1009.8|1011.8|1009.8|1011.5|1009.8|0
1649401150000|2022-04-08 06:59:10||1010||1009.8||1010||1009.8|1
1649401160000|2022-04-08 06:59:20|1012|1010|1012.5|1010.3|1012.8|1010.5|1012|1010|0
1649401180000|2022-04-08 06:59:40|1012|1010.5|1011.8|1009.8|1012|1010.5|1011.8|1009.8|0
1649401200000|2022-04-08 07:00:00||1010||1010||1010||1010|0
1649401210000|2022-04-08 07:00:10||1009.8||1010||1010||1009.8|0
1649401230000|2022-04-08 07:00:30|1011.5|1009.8|1011.5|1009.8|1011.5|1010|1011.5|1009.8|0
1649401240000|2022-04-08 07:00:40|1011.3|1009.5|1010.8|1008.8|1011.3|1009.5|1010.8|1008.3|1
1649401260000|2022-04-08 07:01:00||1009||1008.5||1009||1008.5|0
1649401270000|2022-04-08 07:01:10|1011|1008.8|1011|1008.8|1011|1009|1011|1008.8|0
1649401280000|2022-04-08 07:01:20|1010.8|1008.5|1011.5|1009.5|1011.5|1009.5|1010.8|1008.5|5
1649401290000|2022-04-08 07:01:30|1012.3|1009.8|1012|1010|1012.3|1010|1011.8|1009.8|0
1649401300000|2022-04-08 07:01:40|1011.8|1009.8|1012.3|1010.3|1012.5|1010.3|1011.8|1009.8|5
1649401310000|2022-04-08 07:01:50|1012.5|1010.5|1012.8|1010.8|1013|1010.8|1012.5|1010.3|0
1649401320000|2022-04-08 07:02:00|1013|1011|1013.3|1011.5|1013.3|1011.5|1013|1010.8|0
1649401330000|2022-04-08 07:02:10|1014|1011.8|1014|1012|1014|1012|1014|1011.8|0
1649401340000|2022-04-08 07:02:20|1013.8||1014||1014||1013.8||0
1649401350000|2022-04-08 07:02:30|1013.8|1012.3|1012.8|1010.8|1013.8|1012.3|1012.8|1010.8|1
1649401360000|2022-04-08 07:02:40|1012.5|1010.5|1012.3|1010.5|1012.8|1010.8|1012.3|1010.5|2
1649401370000|2022-04-08 07:02:50|1012.5|1010.8|1012.8|1010.8|1012.8|1010.8|1012.3|1010.5|0
1649401380000|2022-04-08 07:03:00|1012.5||1012.5||1012.5||1012.5||0
1649401390000|2022-04-08 07:03:10|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|9
1649401400000|2022-04-08 07:03:20|1011.8|1009.5|1011.3|1009.3|1011.8|1009.5|1011.3|1009.3|1
1649401410000|2022-04-08 07:03:30|1010.8|1008.8|1011|1008.8|1011|1009|1010.8|1008.5|2
1649401420000|2022-04-08 07:03:40|1010.8|1009.3|1011|1009|1011.3|1009.3|1010.8|1008.8|0
1649401430000|2022-04-08 07:03:50|1011.3|1009.3|1011|1009|1011.3|1009.3|1011|1009|0
1649401440000|2022-04-08 07:04:00|1011.3|1008.8|1011|1009|1011.8|1009.5|1011|1008.8|0
1649401450000|2022-04-08 07:04:10|1011.3||1010.8||1011.3||1010.8||0
1649401460000|2022-04-08 07:04:20|1011.3|1009.3|1011.3|1009.5|1011.5|1009.5|1011|1009|0
1649401470000|2022-04-08 07:04:30|1011|1009|1011.3|1009.3|1011.3|1009.5|1011|1008.8|1
1649401480000|2022-04-08 07:04:40|1010.8|1009|1011|1009|1011|1009|1010.8|1009|1
1649401490000|2022-04-08 07:04:50|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|0
1649401500000|2022-04-08 07:05:00|1010.5|1008.5|1010.8|1009|1011|1009|1010.5|1008.5|0
1649401510000|2022-04-08 07:05:10|1011.5|1009.3|1010.8|1008.5|1011.5|1009.8|1010.8|1008.5|0
1649401520000|2022-04-08 07:05:20|1011|1008.8|1011.3|1009.5|1011.3|1009.5|1011|1008.8|0
1649401530000|2022-04-08 07:05:30|1011|1008.8|1011|1009|1011.3|1009.3|1011|1008.8|10
1649401540000|2022-04-08 07:05:40|1010.8|1008.8|1011|1009|1011.3|1009.3|1010.8|1008.8|0
1649401550000|2022-04-08 07:05:50|1011.3|1009.5|1011.5|1009.8|1011.8|1009.8|1011.3|1009.5|0
1649401560000|2022-04-08 07:06:00|1011.3|1009.5|1011.3|1009.5|1011.3|1009.5|1011.3|1009.3|0
1649401570000|2022-04-08 07:06:10|1011|1009.3|1010.8|1008.8|1011|1009.3|1010.8|1008.5|0
1649401580000|2022-04-08 07:06:20|1010.5|1008.5|1011|1008.8|1011.5|1009.5|1010.3|1008.3|0
1649401590000|2022-04-08 07:06:30|1010.8|1008.5|1010.8|1008.8|1011|1008.8|1010|1007.8|19
1649401610000|2022-04-08 07:06:50|1010.5||1010.5||1010.5||1010.5||0
1649401620000|2022-04-08 07:07:00|1010.3|1008|1009.8|1007.8|1010.3|1008|1009.8|1007.8|1
1649401630000|2022-04-08 07:07:10|1009.3|1007.3|1009.3|1007|1009.8|1007.5|1009.3|1007|0
1649401640000|2022-04-08 07:07:20|1009|1007.3|1009.3|1007.3|1009.3|1007.3|1008.8|1007.3|0
1649401650000|2022-04-08 07:07:30|1009|1007|1009|1007|1009.3|1007.3|1008.8|1007|0
1649401660000|2022-04-08 07:07:40|1009.3|1007.3|1010.3|1008|1010.3|1008|1009.3|1007.3|0
1649401670000|2022-04-08 07:07:50|1010.5|1008.3|1010.5|1008.5|1010.5|1008.5|1010.5|1008.3|0
1649401680000|2022-04-08 07:08:00|1010|1008|1010.3|1008|1010.3|1008|1010|1008|0
1649401690000|2022-04-08 07:08:10|1010|1008.3|1010|1008|1010.3|1008.3|1010|1008|0
1649401700000|2022-04-08 07:08:20|1010.3|1008.3|1010.3|1008.3|1010.5|1008.3|1010.3|1008.3|0
1649401710000|2022-04-08 07:08:30|1009.8|1007.5|1009.8|1007.8|1009.8|1007.8|1009.8|1007.5|0
1649401720000|2022-04-08 07:08:40||1008||1008||1008||1008|0
1649401730000|2022-04-08 07:08:50|1010.3|1008.3|1010.3|1008|1010.3|1008.3|1010.3|1008|0
1649401740000|2022-04-08 07:09:00|1010.5|1008.5|1010|1008.3|1010.5|1008.8|1010|1008.3|0
1649401760000|2022-04-08 07:09:20|1010.3|1008.5|1010.5|1008.8|1010.5|1008.8|1010.3|1008.5|6
1649401770000|2022-04-08 07:09:30|1011|1009|1010.5|1008.8|1011|1009|1010.5|1008.5|0
1649401780000|2022-04-08 07:09:40|1010|1008.5|1010.3|1008|1010.3|1008.5|1010|1008|4
1649401790000|2022-04-08 07:09:50|1010|1007.5|1009.8|1007.5|1010|1007.8|1009.8|1007.5|1
1649401800000|2022-04-08 07:10:00|1010|1007.8|1010|1008|1010|1008|1010|1007.8|0
1649401810000|2022-04-08 07:10:10|1009.8|1007.8|1011|1009|1011|1009|1009.8|1007.8|1
1649401820000|2022-04-08 07:10:20|1010.3|1008.8|1010.5|1009|1010.5|1009|1010.3|1008.5|1
1649401830000|2022-04-08 07:10:30|1011.3|1009.3|1011|1009|1011.3|1009.5|1011|1009|0
1649401850000|2022-04-08 07:10:50|1010.8|1009.3|1011|1009|1011|1009.3|1010.8|1009|0
1649401860000|2022-04-08 07:11:00|1011.3|1009.3|1011.5|1009.5|1011.5|1009.5|1011.3|1009.3|1
1649401870000|2022-04-08 07:11:10|1011.3|1009.3|1011.3|1009.3|1011.5|1009.5|1011.3|1009.3|0
1649401880000|2022-04-08 07:11:20|1011||1011||1011.3||1011||0
1649401890000|2022-04-08 07:11:30|1011.3|1009.5|1011.5|1009.5|1011.5|1009.5|1011|1009.5|0
1649401900000|2022-04-08 07:11:40|1011|1009.3|1011.3|1009|1011.3|1009.3|1010.8|1009|1
1649401910000|2022-04-08 07:11:50|1011|1009.3|1011|1009.3|1011|1009.3|1011|1009.3|0
1649401920000|2022-04-08 07:12:00|1011.3|1009.5|1010.5|1008.8|1011.3|1009.5|1010.5|1008.8|2
1649401930000|2022-04-08 07:12:10|1010.3|1008.3|1009.8|1007.8|1010.5|1008.3|1009.8|1007.8|1
1649401940000|2022-04-08 07:12:20|1009.5|1007.5|1009.8|1007.5|1009.8|1007.5|1009.5|1007.5|0
1649401950000|2022-04-08 07:12:30||1007.8||1008||1008||1007.8|0
1649401960000|2022-04-08 07:12:40|1010|1008.3|1010.3|1008.3|1010.3|1008.5|1010|1008.3|0
1649401970000|2022-04-08 07:12:50|1009.8|1007.8|1008|1006|1009.8|1007.8|1008|1006|12
1649401980000|2022-04-08 07:13:00||1006.3||1006.3||1006.3||1006.3|1
1649401990000|2022-04-08 07:13:10|1009.8|1007.5|1009|1007|1009.8|1007.5|1008.8|1006.8|7
1649402000000|2022-04-08 07:13:20|1008.8|1006.5|1008.5|1006.5|1008.8|1006.5|1008.5|1006.5|0
1649402010000|2022-04-08 07:13:30|1008.8|1006|1008|1005.8|1008.8|1006|1008|1005.8|0
1649402020000|2022-04-08 07:13:40|1007.5|1005.5|1007.5|1005.5|1007.8|1005.8|1007.5|1005.5|0
1649402030000|2022-04-08 07:13:50|1007.8|1005.8|1007.3|1005.5|1007.8|1005.8|1007.3|1005.5|0
1649402040000|2022-04-08 07:14:00|1007.5|1005|1007.3|1005|1007.5|1005|1007|1005|0
1649402050000|2022-04-08 07:14:10|1006.8|1004.5|1006.8|1004.8|1007|1005|1006.8|1004.5|0
1649402060000|2022-04-08 07:14:20|1006.3|1004.5|1006.3|1004|1006.3|1004.8|1006.3|1003.8|0
1649402070000|2022-04-08 07:14:30|1006.5|1004.3|1006.3|1004|1006.5|1004.3|1006.3|1004|0
1649402080000|2022-04-08 07:14:40||1004.3||1004||1004.3||1004|0
1649402090000|2022-04-08 07:14:50|1006|1003.8|1006.3|1004.3|1006.3|1004.3|1006|1003.8|0
1649402100000|2022-04-08 07:15:00|1006.5|1004.5|1007|1005|1007|1005|1006.5|1004.5|0
1649402110000|2022-04-08 07:15:10|1006.3|1004.3|1006.3|1004.3|1006.5|1004.3|1005.8|1003.8|0
1649402120000|2022-04-08 07:15:20|1006.8|1004.5|1006.8|1004.8|1006.8|1004.8|1006.8|1004.5|3
1649402130000|2022-04-08 07:15:30|1006.3|1004.5|1006.3|1004.3|1006.5|1004.5|1005.8|1004|1
1649402140000|2022-04-08 07:15:40|1006||1006.3||1006.3||1006||0
1649402150000|2022-04-08 07:15:50||1004.5||1004.3||1004.5||1004.3|0
1649402160000|2022-04-08 07:16:00|1006|1004.5|1006|1004.3|1006.3|1004.5|1006|1004.3|0
1649402170000|2022-04-08 07:16:10|1006.3|1004.8|1006.8|1004.8|1006.8|1005|1006.3|1004.8|0
1649402180000|2022-04-08 07:16:20|1006.5||1006.5||1006.8||1006.5||0
1649402190000|2022-04-08 07:16:30|1006.8|1005|1006.8|1005|1006.8|1005|1006.5|1005|0
1649402200000|2022-04-08 07:16:40|1007|1004.8|1007|1005.3|1007|1005.3|1007|1004.8|0
1649402230000|2022-04-08 07:17:10|1006.5|1004.5|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|2
1649402240000|2022-04-08 07:17:20|1007|1005|1007.3|1005.3|1007.3|1005.3|1007|1004.8|1
1649402260000|2022-04-08 07:17:40||1005.5||1005.3||1005.5||1005.3|0
1649402280000|2022-04-08 07:18:00|1007|1004.8|1007.3|1005.3|1007.3|1005.3|1007|1004.8|0
1649402290000|2022-04-08 07:18:10||1005||1005||1005||1005|0
1649402300000|2022-04-08 07:18:20|1007|1005.3|1007|1005|1007|1005.3|1007|1005|0
1649402310000|2022-04-08 07:18:30|1007.3|1005.5|1007.3|1005.3|1007.3|1005.5|1007.3|1005.3|0
1649402320000|2022-04-08 07:18:40||1005.5||1005.3||1005.5||1005.3|0
1649402330000|2022-04-08 07:18:50|1007|1005.5|1007.3|1005.5|1007.3|1005.5|1007|1005.3|0
1649402340000|2022-04-08 07:19:00|1008|1005.3|1008.5|1006.5|1008.8|1006.5|1008|1005.3|1
1649402350000|2022-04-08 07:19:10|1008.8|1006.8|1008.5|1006.5|1008.8|1006.8|1008.5|1006.5|0
1649402360000|2022-04-08 07:19:20|1008.8|1006.3|1008.3|1006|1008.8|1006.8|1008.3|1006|0
1649402370000|2022-04-08 07:19:30|1008.5|1006.3|1008.5|1006.8|1008.5|1006.8|1008.5|1006.3|0
1649402380000|2022-04-08 07:19:40|1009.3|1007.3|1008.8|1006.8|1009.3|1007.3|1008.5|1006.5|0
1649402390000|2022-04-08 07:19:50|1009|1007|1009|1007.3|1009|1007.3|1009|1007|0
1649402400000|2022-04-08 07:20:00|1009.5|1007|1009|1007|1009.5|1007|1009|1007|0
1649402410000|2022-04-08 07:20:10|1008.8|1006.8|1008.8|1007|1008.8|1007|1008.8|1006.8|0
1649402420000|2022-04-08 07:20:20|1008.5|1006.8|1008.5|1007|1008.5|1007|1008.5|1006.5|0
1649402430000|2022-04-08 07:20:30|1008.3|1006.8|1008.3|1006.5|1008.5|1006.8|1008.3|1006.5|0
1649402440000|2022-04-08 07:20:40|1007.8|1006.8|1007.5|1005.8|1007.8|1006.8|1007.5|1005.8|0
1649402450000|2022-04-08 07:20:50|1007.3|1005.5|1006.8|1005|1007.3|1005.5|1006.8|1005|3
1649402460000|2022-04-08 07:21:00|1006|1004.3|1007.5|1005.5|1007.5|1005.8|1006|1004.3|10
1649402470000|2022-04-08 07:21:10|1007.3|1005.8|1007.5|1005.3|1007.5|1005.8|1007.3|1005.3|0
1649402480000|2022-04-08 07:21:20|1007.3|1005.5|1007.3|1005.3|1007.5|1005.5|1007.3|1005.3|0
1649402490000|2022-04-08 07:21:30|1007.5|1005|1007.3|1005.3|1007.5|1005.3|1007.3|1005|0
1649402500000|2022-04-08 07:21:40|1007.5||1007.5||1007.5||1007.3||0
1649402510000|2022-04-08 07:21:50|1007.3|1005.5|1007.3|1005.3|1007.3|1005.5|1007.3|1005.3|0
1649402520000|2022-04-08 07:22:00|1006.8|1005|1006.5|1004.5|1006.8|1005.3|1006.5|1004.3|0
1649402530000|2022-04-08 07:22:10|1006.3||1006.5||1006.5||1006.3||0
1649402540000|2022-04-08 07:22:20||1004.8||1005||1005||1004.8|0
1649402550000|2022-04-08 07:22:30|1006.8|1005.3|1006.3|1004.5|1007.3|1005.5|1006|1004|2
1649402560000|2022-04-08 07:22:40|1006.5|1004.8|1006.5|1004.5|1006.8|1004.8|1006.5|1004.5|0
1649402570000|2022-04-08 07:22:50|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1
1649402580000|2022-04-08 07:23:00|1007.3|1005|1007.3|1005|1007.3|1005.5|1007|1005|1
1649402590000|2022-04-08 07:23:10|1007.5|1005.3|1007.5|1005.5|1007.5|1005.5|1007.5|1005|0
1649402610000|2022-04-08 07:23:30|1007.8|1005.8|1008.3|1006.3|1008.3|1006.3|1007.8|1005.8|2
1649402620000|2022-04-08 07:23:40|1008.8|1006.5|1008.3|1006.8|1008.8|1006.8|1008.3|1006.5|0
1649402630000|2022-04-08 07:23:50|1008|1006.5|1008.8|1007|1008.8|1007|1008|1006.5|1
1649402640000|2022-04-08 07:24:00|1008.5|1006.8|1008.5|1006.8|1008.5|1006.8|1008.3|1006.5|0
1649402650000|2022-04-08 07:24:10|1008.8|1006.5|1008.8|1007|1008.8|1007|1008.8|1006.5|0
1649402660000|2022-04-08 07:24:20|1008.5|1006.8|1008.8|1006.8|1008.8|1007|1008.5|1006.8|0
1649402670000|2022-04-08 07:24:30||1007||1007||1007||1007|0
1649402680000|2022-04-08 07:24:40|1009.3|1007.3|1008.8|1006.8|1009.3|1007.3|1008.8|1006.8|0
1649402690000|2022-04-08 07:24:50|1008.5||1008.5||1008.5||1008.5||0
1649402700000|2022-04-08 07:25:00|1008|1006.3|1008.3|1006.3|1008.3|1006.5|1008|1006.3|0
1649402710000|2022-04-08 07:25:10|1007.8|1006|1008.5|1006.8|1008.8|1006.8|1007.5|1005.5|10
1649402720000|2022-04-08 07:25:20|1008.8|1006.5|1008.8|1006.8|1008.8|1007|1008.8|1006.5|0
1649402730000|2022-04-08 07:25:30|1008|1007|1008|1006|1008|1007|1008|1006|0
1649402740000|2022-04-08 07:25:40|1008.3|1006.5|1008.3|1006.8|1008.3|1006.8|1008.3|1006.3|0
1649402750000|2022-04-08 07:25:50|||||||||3
1649402780000|2022-04-08 07:26:20||1006.5||1006.5||1006.5||1006.5|0
1649402790000|2022-04-08 07:26:30|1008|1006.3|1008|1005.8|1008|1006.3|1007.8|1005.8|8
1649402800000|2022-04-08 07:26:40|1008.3|1006|1008.3|1006|1008.3|1006|1008.3|1005.8|0
1649402810000|2022-04-08 07:26:50|1008|1006.3|1008|1006.3|1008.3|1006.3|1008|1006.3|20
1649402820000|2022-04-08 07:27:00|1007.8|1005.8|1008.3|1006|1008.3|1006|1007.8|1005.8|10
1649402830000|2022-04-08 07:27:10|1008.8|1006.3|1008.8|1006.5|1008.8|1006.5|1008.8|1006.3|0
1649402840000|2022-04-08 07:27:20|1008.5|1006.8|1008.5|1006.5|1008.8|1006.8|1008.5|1006.3|11
1649402850000|2022-04-08 07:27:30|1008.3|1006.8|1008.3|1006.3|1008.3|1006.8|1008.3|1006|0
1649402860000|2022-04-08 07:27:40||1006||1006.3||1006.3||1006|0
1649402870000|2022-04-08 07:27:50||1006||1006||1006.3||1006|0
1649402880000|2022-04-08 07:28:00|1008|1005.8|1008.3|1006.3|1008.5|1006.3|1008|1005.8|0
1649402890000|2022-04-08 07:28:10|1008.5|1006.5|1008.5|1006.5|1008.5|1006.8|1008.5|1006.5|2
1649402900000|2022-04-08 07:28:20|1008.3|1006.8|1008.5|1006.8|1008.5|1006.8|1008.3|1006.5|4
1649402910000|2022-04-08 07:28:30|1008.3|1006.3|1008.3|1006.3|1008.3|1006.5|1008.3|1006.3|0
1649402920000|2022-04-08 07:28:40|1008|1005.8|1008|1005.8|1008|1005.8|1008|1005.8|3
1649402930000|2022-04-08 07:28:50||1006||1006||1006.3||1006|0
1649402940000|2022-04-08 07:29:00|1008.3|1006.3|1008.3|1006.5|1008.3|1006.5|1008.3|1006|0
1649402950000|2022-04-08 07:29:10||1006.3||1006.3||1006.5||1006|0
1649402960000|2022-04-08 07:29:20|1008|1006|1008|1006|1008.3|1006|1008|1006|0
1649402970000|2022-04-08 07:29:30|1007.8|1005.8|1007.8|1005.8|1007.8|1005.8|1007.8|1005.8|0
1649402980000|2022-04-08 07:29:40|1008|1006|1008|1006|1008.3|1006.3|1008|1006|0
1649402990000|2022-04-08 07:29:50|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1008.3|1006|0
1649403000000|2022-04-08 07:30:00|1008|1006.5|1007.8|1005.8|1008|1006.5|1007.5|1005.8|0
1649403010000|2022-04-08 07:30:10|1007.5||1007.8||1007.8||1007.5||5
1649403020000|2022-04-08 07:30:20|1008|1005.5|1008|1005.8|1008|1005.8|1008|1005.5|0
1649403030000|2022-04-08 07:30:30|1007.8|1005.5|1007|1005|1007.8|1005.5|1007|1005|0
1649403040000|2022-04-08 07:30:40|1006.8|1005.3|1007|1005|1007.3|1005.3|1006.8|1004.5|1
1649403050000|2022-04-08 07:30:50|1006.8|1004.8|1006.3|1004.5|1006.8|1004.8|1006.3|1004.5|0
1649403060000|2022-04-08 07:31:00||1004.3||1004.3||1004.5||1004.3|10
1649403070000|2022-04-08 07:31:10||1004.5||1004.5||1004.8||1004.5|0
1649403090000|2022-04-08 07:31:30|1006|1004.3|1006|1004|1006|1004.3|1005.8|1003.8|1
1649403100000|2022-04-08 07:31:40|1005.8|1003.8|1005.5|1003.8|1006|1004|1005.5|1003.8|0
1649403110000|2022-04-08 07:31:50|1006.5|1004|1006.5|1004.3|1006.5|1004.3|1006.5|1004|5
1649403120000|2022-04-08 07:32:00||1004||1004||1004.3||1004|0
1649403130000|2022-04-08 07:32:10|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|3
1649403140000|2022-04-08 07:32:20|1006|1004|1005.8|1003.5|1006|1004|1005.5|1003|0
1649403150000|2022-04-08 07:32:30|1006|1003.8|1005.5|1003.3|1006|1003.8|1005.5|1003.3|0
1649403170000|2022-04-08 07:32:50|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|0
1649403180000|2022-04-08 07:33:00|1006|1004|1006|1003.8|1006|1004|1006|1003.8|5
1649403190000|2022-04-08 07:33:10|1005.8|1003.3|1005.3|1003|1005.8|1003.3|1005.3|1003|0
1649403200000|2022-04-08 07:33:20|1005|1003.3|1005.3|1003|1005.3|1003.3|1005|1002.8|0
1649403210000|2022-04-08 07:33:30|1005|1003.3|1006|1003.8|1006|1003.8|1005|1003|1
1649403220000|2022-04-08 07:33:40|1006.3|1004|1006|1003.8|1006.3|1004|1006|1003.8|0
1649403230000|2022-04-08 07:33:50|1006.3|1004|1006.3|1004|1006.3|1004.3|1006|1003.8|0
1649403240000|2022-04-08 07:34:00|1006|1003.8|1006.3|1004|1006.3|1004|1005.8|1003.8|0
1649403250000|2022-04-08 07:34:10|1007.3|1004.8|1007|1004.5|1007.3|1004.8|1006.5|1004.3|3
1649403260000|2022-04-08 07:34:20|1006.8|1004.8|1006.8|1004.3|1007|1005|1006.5|1004.3|0
1649403270000|2022-04-08 07:34:30|1007|1004.5|1007|1005.3|1007|1005.3|1006.8|1004.5|0
1649403280000|2022-04-08 07:34:40|1006.8||1007.3||1007.5||1006.8||0
1649403290000|2022-04-08 07:34:50|1007|1005.8|1007.8|1006|1007.8|1006|1007|1005.8|7
1649403300000|2022-04-08 07:35:00|1008.3|1006.5|1008.5|1006.8|1008.5|1006.8|1008|1006.5|1
1649403310000|2022-04-08 07:35:10|1008.8|1007|1008.5|1006.8|1008.8|1007|1008|1006.3|1
1649403320000|2022-04-08 07:35:20|1008.3|1006.5|1008.3|1006.3|1008.5|1006.8|1007.8|1006|7
1649403330000|2022-04-08 07:35:30|1008|1006|1007.8|1005.8|1008|1006|1007.8|1005.8|2
1649403340000|2022-04-08 07:35:40|1007.3|1005.5|1007|1005.3|1007.8|1005.8|1007|1005|0
1649403350000|2022-04-08 07:35:50|1007.3|1005.5|1006.8|1005|1007.5|1005.5|1006.8|1004.8|2
1649403360000|2022-04-08 07:36:00|1006.5|1004.8|1006.5|1004.3|1006.5|1004.8|1006.3|1004|1
1649403370000|2022-04-08 07:36:10|1006.3|1004|1006.5|1004.3|1006.8|1004.3|1006|1004|0
1649403380000|2022-04-08 07:36:20|1006.3|1004|1006.8|1004.5|1006.8|1004.5|1006.3|1004|0
1649403390000|2022-04-08 07:36:30|1007|1005|1007|1005.3|1007|1005.3|1006.8|1005|7
1649403400000|2022-04-08 07:36:40|1007.3|1005.5|1007.3|1005.3|1007.5|1005.5|1007|1005.3|0
1649403410000|2022-04-08 07:36:50||1005.5||1005.3||1005.5||1005.3|0
1649403420000|2022-04-08 07:37:00|1007|1005|1007.5|1005|1007.5|1005|1006.8|1004.5|2
1649403430000|2022-04-08 07:37:10||1005.3||1005.3||1005.3||1005.3|0
1649403440000|2022-04-08 07:37:20|1007.3|1005.5|1007.3|1005.5|1007.8|1005.5|1007.3|1005.5|0
1649403450000|2022-04-08 07:37:30|1007.5||1007.5||1007.5||1007.5||0
1649403460000|2022-04-08 07:37:40|1008|1006|1007.8|1005.8|1008|1006|1007.8|1005.8|0
1649403470000|2022-04-08 07:37:50|1008||1007.8||1008||1007.8||0
1649403480000|2022-04-08 07:38:00|1008|1006|1007.5|1005.5|1008|1006|1007.5|1005.5|0
1649403490000|2022-04-08 07:38:10|1007.3|1005.3|1006.5|1004.8|1007.3|1005.3|1006.5|1004.8|0
1649403500000|2022-04-08 07:38:20|1006.8|1005|1007|1005|1007|1005|1006.8|1005|0
1649403510000|2022-04-08 07:38:30|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.3|1004.5|0
1649403530000|2022-04-08 07:38:50|1006.3||1006.3||1006.3||1006.3||0
1649403540000|2022-04-08 07:39:00|1006|1004|1006|1004|1006.3|1004|1006|1004|1
1649403550000|2022-04-08 07:39:10|1006.3|1004.3|1006|1004|1006.5|1004.3|1006|1004|0
1649403560000|2022-04-08 07:39:20|1006.3|1004.3|1006.5|1004.5|1006.5|1004.5|1006.3|1004.3|0
1649403570000|2022-04-08 07:39:30|1006.3|1004.8|1006.3|1004.3|1006.3|1004.8|1006.3|1004.3|0
1649403580000|2022-04-08 07:39:40|1006.8|1004.5|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|0
1649403590000|2022-04-08 07:39:50|1006.5|1004.5|1006.5|1004.5|1006.8|1004.8|1006.5|1004.5|0
1649403600000|2022-04-08 07:40:00|1006.8|1004.8|1007|1005|1007.3|1005.3|1006.8|1004.8|3
1649403610000|2022-04-08 07:40:10|1007.3|1005.3|1007|1005.3|1007.5|1005.8|1007|1005|1
1649403620000|2022-04-08 07:40:20|1006.8|1005|1007|1005.3|1007|1005.3|1006.8|1005|0
1649403630000|2022-04-08 07:40:30||1005.5||1005.5||1005.5||1005.5|0
1649403640000|2022-04-08 07:40:40|1006.8|1005|1006.8|1005|1007|1005|1006.8|1005|3
1649403650000|2022-04-08 07:40:50|1007|1005.3|1007|1005.3|1007|1005.5|1007|1005.3|1
1649403660000|2022-04-08 07:41:00||1005.5||1005||1005.5||1005|0
1649403670000|2022-04-08 07:41:10|1006.8|1005.3|1007|1005.3|1007|1005.3|1006.8|1005.3|0
1649403680000|2022-04-08 07:41:20|1007.5|1005.5|1007.5|1005.8|1007.5|1005.8|1007.5|1005.5|0
1649403700000|2022-04-08 07:41:40|1007.3||1007.3||1007.3||1007.3||0
1649403710000|2022-04-08 07:41:50|1007.5||1007.5||1007.5||1007.3||0
1649403720000|2022-04-08 07:42:00|1008.3|1006|1008|1006.3|1008.3|1006.5|1008|1005.8|0
1649403730000|2022-04-08 07:42:10|1007.8|1005.8|1007.8|1005.8|1007.8|1006|1007.8|1005.8|0
1649403740000|2022-04-08 07:42:20|1007.3|1005.5|1007.3|1005.5|1007.3|1005.8|1007.3|1005.5|0
1649403750000|2022-04-08 07:42:30|1007|1005.8|1007.8|1006|1007.8|1006|1007|1005.3|0
1649403760000|2022-04-08 07:42:40|1007.3|1005.5|1007.8|1005.8|1007.8|1006|1007.3|1005.5|0
1649403770000|2022-04-08 07:42:50|1007.5||1007.8||1007.8||1007.5||0
1649403780000|2022-04-08 07:43:00|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.3|1005.5|0
1649403790000|2022-04-08 07:43:10|1007.3||1007.3||1007.3||1007.3||0
1649403810000|2022-04-08 07:43:30||1005.3||1005.5||1005.5||1005.3|0
1649403820000|2022-04-08 07:43:40|1007|1005.3|1007.5|1005.5|1007.5|1005.5|1006.8|1005.3|1
1649403830000|2022-04-08 07:43:50|1007.3|1004.5|1006.3|1004.5|1007.3|1004.5|1006|1004.3|1
1649403840000|2022-04-08 07:44:00|1006.8|1005.3|1007.3|1005.5|1007.5|1005.5|1006.5|1004.8|1
1649403850000|2022-04-08 07:44:10|1007.5|1005.8|1007.5|1005.5|1008|1006|1007.3|1005.5|0
1649403860000|2022-04-08 07:44:20|1007.3|1006|1007.5|1006|1007.5|1006|1007.3|1005.5|0
1649403870000|2022-04-08 07:44:30|1007.8|1005.8|1007.5|1005.8|1007.8|1006|1007.5|1005.8|1
1649403890000|2022-04-08 07:44:50|1007.8|1006|1008|1006|1008|1006|1007.5|1006|0
1649403900000|2022-04-08 07:45:00|1008.5|1006.8|1007.5|1005.8|1008.5|1006.8|1007.5|1005.8|0
1649403910000|2022-04-08 07:45:10|1007.3|1005.5|1007|1005.3|1007.3|1005.5|1006.8|1005.3|0
1649403920000|2022-04-08 07:45:20|1007.3|1005.5|1008|1006|1008|1006|1006.8|1005.3|0
1649403930000|2022-04-08 07:45:30|1008.3|1006.3|1007.8|1005.8|1008.3|1006.5|1007.8|1005.8|0
1649403940000|2022-04-08 07:45:40|1008|1006|1008|1006.3|1008|1006.3|1007.5|1005.8|0
1649403950000|2022-04-08 07:45:50|1008.3|1006.5|1008.8|1006.8|1008.8|1007|1008.3|1006.5|1
1649403960000|2022-04-08 07:46:00|1008.5|1006.5|1008.8|1007|1009|1007|1008.3|1006.5|0
1649403970000|2022-04-08 07:46:10|1009|1007.3|1009|1007|1009.3|1007.5|1009|1007|0
1649403980000|2022-04-08 07:46:20|1009.3|1007.3|1009.3|1007.5|1009.5|1007.8|1008.8|1007.3|1
1649403990000|2022-04-08 07:46:30|1009.5|1007.8|1009.8|1008|1009.8|1008|1009.3|1007.5|0
1649404000000|2022-04-08 07:46:40|1009.5|1007.8|1009.8|1007.8|1009.8|1008.3|1009.5|1007.8|0
1649404010000|2022-04-08 07:46:50|1009.5|1008|1010|1008.3|1010.3|1008.5|1009.5|1007.5|0
1649404020000|2022-04-08 07:47:00|1010.5|1008.5|1010.5|1008.8|1010.5|1009|1010|1008.3|0
1649404030000|2022-04-08 07:47:10||1009||1008.8||1009||1008.8|0
1649404040000|2022-04-08 07:47:20|1010.3|1008.5|1010|1008.3|1010.5|1008.5|1010|1008.3|0
1649404050000|2022-04-08 07:47:30|1009.8|1008|1009.8|1007.8|1010|1008|1009.5|1007.8|0
1649404060000|2022-04-08 07:47:40|1009.5|1008|1008.5|1006.8|1009.8|1008|1008.5|1006.8|0
1649404070000|2022-04-08 07:47:50|1009|1007|1009|1007|1009.3|1007.3|1009|1007|20
1649404080000|2022-04-08 07:48:00|1008.8|1007.3|1009.8|1008|1009.8|1008|1008.8|1007|0
1649404090000|2022-04-08 07:48:10|1009.5|1007.8|1008.5|1006.8|1009.5|1007.8|1008.5|1006.8|0
1649404100000|2022-04-08 07:48:20|1008.8|1007|1009.3|1007.3|1009.3|1007.5|1008.8|1007|0
1649404110000|2022-04-08 07:48:30|1009|1007|1009|1007|1009|1007|1008.8|1007|0
1649404120000|2022-04-08 07:48:40|1009.5|1007.5|1009.5|1008|1009.8|1008|1009.5|1007.5|0
1649404130000|2022-04-08 07:48:50|1009.3|1007|1009|1007|1009.5|1007|1008.8|1007|10
1649404140000|2022-04-08 07:49:00|1008.8|1007.3|1009|1007.3|1009|1007.3|1008.8|1007.3|0
1649404150000|2022-04-08 07:49:10|1009.3|1007.5|1009.8|1008|1010|1008|1009.3|1007.5|0
1649404160000|2022-04-08 07:49:20|1009.5|1008.3|1010|1008|1010|1008.3|1009.5|1008|0
1649404170000|2022-04-08 07:49:30|1009.8||1009.5||1009.8||1009.5||0
1649404180000|2022-04-08 07:49:40|1009.8|1007.8|1010|1008.3|1010|1008.3|1009.8|1007.8|0
1649404190000|2022-04-08 07:49:50|1009.8|1008|1010.5|1008.8|1010.5|1009|1009.8|1008|1
1649404200000|2022-04-08 07:50:00|1011.3|1009|1011|1009.3|1011.3|1009.5|1011|1009|27
1649404210000|2022-04-08 07:50:10|1011.3|1009.5|1011.3|1009.5|1012|1010.3|1011.3|1009.5|2
1649404220000|2022-04-08 07:50:20||1009.8||1009.3||1009.8||1009.3|0
1649404230000|2022-04-08 07:50:30|1011.8|1009.5|1011.8|1010|1011.8|1010|1011.8|1009.5|5
1649404240000|2022-04-08 07:50:40|1011.5|1010.3|1011.5|1009.8|1011.5|1010.3|1011.5|1009.8|0
1649404250000|2022-04-08 07:50:50|1011.3|1009.5|1011.3|1009.3|1011.3|1009.5|1011.3|1009.3|0
1649404260000|2022-04-08 07:51:00|1011.5|1009.5|1011.8|1010.3|1012|1010.3|1011.5|1009.5|0
1649404270000|2022-04-08 07:51:10|1012|1010|1012|1010.5|1012|1010.5|1012|1010|0
1649404280000|2022-04-08 07:51:20|1011.8|1010|1012|1010.3|1012|1010.3|1011.8|1009.8|0
1649404290000|2022-04-08 07:51:30|1012.3||1012.3||1012.3||1012.3||0
1649404300000|2022-04-08 07:51:40|1012|1010|1012.5|1010.8|1012.5|1010.8|1011.8|1010|0
1649404310000|2022-04-08 07:51:50|1012.3|1010.5|1012.5|1010.8|1012.5|1010.8|1012.3|1010.5|0
1649404320000|2022-04-08 07:52:00||1011||1011||1011.3||1011|2
1649404340000|2022-04-08 07:52:20|1012.3||1012.5||1012.8||1012.3||0
1649404350000|2022-04-08 07:52:30|1012.8|1010.5|1012|1010.5|1012.8|1010.5|1012|1010.5|1
1649404370000|2022-04-08 07:52:50|1011.8|1009.8|1012|1010.3|1012|1010.3|1011.5|1009.8|3
1649404380000|2022-04-08 07:53:00|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|1012.3|1010.3|4
1649404390000|2022-04-08 07:53:10|1012|1010.3|1012|1010.3|1012.3|1010.3|1012|1010.3|0
1649404400000|2022-04-08 07:53:20|1012.3|1010.8|1012.8|1011|1012.8|1011|1012.3|1010.8|0
1649404410000|2022-04-08 07:53:30|1012.5|1011.3|1013|1011.3|1013|1011.3|1012.5|1011.3|0
1649404420000|2022-04-08 07:53:40|1013.5|1011.5|1013.3|1011.8|1013.5|1012|1013.3|1011.5|0
1649404430000|2022-04-08 07:53:50|1013.8|1012.3|1014.8|1012.8|1014.8|1012.8|1013.8|1012.3|15
1649404440000|2022-04-08 07:54:00|1015|1013|1014.3|1012.3|1015|1013|1014.3|1012.3|2
1649404450000|2022-04-08 07:54:10|1014.5|1012.8|1014.5|1012.8|1014.8|1013|1014.3|1012.3|1
1649404460000|2022-04-08 07:54:20|1014.3|1012.5|1014.3|1012.8|1014.5|1012.8|1014.3|1012.5|0
1649404470000|2022-04-08 07:54:30|1014|1012.3|1013.5|1011.8|1014|1012.3|1013.5|1011.8|14
1649404480000|2022-04-08 07:54:40|1013.3||1013.3||1013.5||1013.3||1
1649404490000|2022-04-08 07:54:50|1013.5||1013.5||1013.5||1013.3||0
1649404500000|2022-04-08 07:55:00|1013.3|1012.5|1014.3|1012|1014.8|1012.8|1013.3|1011.8|3
1649404510000|2022-04-08 07:55:10|1014.5|1012.3|1013.8|1012.3|1014.5|1012.3|1013.8|1012.3|2
1649404520000|2022-04-08 07:55:20|1013|1011.3|1013.8|1012|1013.8|1012|1013|1011.3|1
1649404530000|2022-04-08 07:55:30||1012.3||1012.3||1012.3||1012|0
1649404540000|2022-04-08 07:55:40|1014|1012.5|1014.5|1013|1014.5|1013|1014|1012.5|1
1649404550000|2022-04-08 07:55:50|1015|1012.8|1014.5|1013|1015|1013.3|1014.5|1012.8|1
1649404560000|2022-04-08 07:56:00|1014.3|1012.8|1014.3|1012.8|1014.3|1012.8|1014.3|1012.8|0
1649404570000|2022-04-08 07:56:10|1014.5|1013|1014.3|1012.5|1014.5|1013|1014.3|1012.5|5
1649404580000|2022-04-08 07:56:20|1014.5|1012.8|1014.3|1012.8|1014.5|1013.3|1014.3|1012.8|5
1649404590000|2022-04-08 07:56:30|1014.5||1014.5||1014.5||1014.5||0
1649404600000|2022-04-08 07:56:40|1014.3|1012.5|1014.3|1012.5|1014.5|1012.5|1014.3|1012.5|2
1649404610000|2022-04-08 07:56:50|1014.5|1012.8|1014.3|1012.5|1014.5|1012.8|1014|1012.5|0
1649404620000|2022-04-08 07:57:00|1014.5||1014.3||1014.5||1014.3||1
1649404630000|2022-04-08 07:57:10|1014|1012.8|1014.5|1012.8|1014.5|1012.8|1014|1012.8|5
1649404640000|2022-04-08 07:57:20|1015|1013.3|1015|1013.3|1015|1013.3|1014.8|1013|0
1649404650000|2022-04-08 07:57:30|1014.8|1013|1014.8|1013.3|1015|1013.3|1014.8|1013|0
1649404660000|2022-04-08 07:57:40|1015|1013|1014.8|1013|1015|1013|1014.8|1013|0
1649404670000|2022-04-08 07:57:50||1013.3||1013.3||1013.3||1013.3|0
1649404680000|2022-04-08 07:58:00|1015||1015||1015||1015||0
1649404690000|2022-04-08 07:58:10|1015.3|1013.8|1015.5|1014|1015.5|1014|1015.3|1013.8|0
1649404700000|2022-04-08 07:58:20|1015|1013.8|1015.3|1013.8|1015.5|1013.8|1015|1013.3|0
1649404710000|2022-04-08 07:58:30|1015.5|1014|1015.8|1013.8|1016|1014|1015.5|1013.8|8
1649404720000|2022-04-08 07:58:40|1016|1014|1016|1014.5|1016.3|1014.5|1015.8|1013.8|0
1649404730000|2022-04-08 07:58:50|1016.3|1014.8|1016|1014.5|1016.5|1014.8|1016|1014.5|1
1649404740000|2022-04-08 07:59:00|1016.3|1014.8|1016.5|1014.8|1016.8|1015|1016|1014.5|1
1649404750000|2022-04-08 07:59:10|1016.3|1014.3|1017|1015.3|1017|1015.3|1016.3|1014.3|0
1649404760000|2022-04-08 07:59:20|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017|1015.3|0
1649404770000|2022-04-08 07:59:30|1017|1015.3|1017.5|1015.5|1017.5|1015.5|1017|1015.3|1
1649404780000|2022-04-08 07:59:40|1018|1016.3|1017.8|1016|1018.3|1016.5|1017.3|1015.3|0
1649404790000|2022-04-08 07:59:50|1018|1016.5|1017.5|1015.5|1018.5|1016.5|1017.3|1015.3|22
1649404800000|2022-04-08 08:00:00|1017.3|1016|1018.3|1017|1018.5|1017|1017.3|1016|1
1649404810000|2022-04-08 08:00:10|1018|1016.3|1018|1016|1018.3|1016.5|1017.8|1016|2
1649404820000|2022-04-08 08:00:20|1017.5|1015.8|1017.3|1015.5|1017.8|1015.8|1017.3|1015.5|0
1649404830000|2022-04-08 08:00:30|1017|1015.3|1016.5|1014.5|1017|1015.3|1016.5|1014.5|0
1649404840000|2022-04-08 08:00:40|1016.3|1014.8|1016.5|1014.3|1016.5|1014.8|1016.3|1014.3|3
1649404850000|2022-04-08 08:00:50|1016|1014|1016.5|1014.5|1016.5|1014.5|1016|1014|0
1649404860000|2022-04-08 08:01:00|1017|1015.3|1016.3|1014|1017|1015.3|1016.3|1013.8|1
1649404870000|2022-04-08 08:01:10|1016.8|1014.8|1017|1015|1017.3|1015|1016.8|1014.3|0
1649404880000|2022-04-08 08:01:20|1016.8|1015.3|1017.3|1015.5|1017.3|1015.5|1016.8|1015|5
1649404890000|2022-04-08 08:01:30|1017.5||1017.3||1017.5||1017||2
1649404900000|2022-04-08 08:01:40|1017.5||1017||1017.5||1017||0
1649404910000|2022-04-08 08:01:50|1017.3||1017.3||1017.3||1017.3||0
1649404920000|2022-04-08 08:02:00|1017.5|1016|1018|1016.5|1018.5|1016.5|1017.5|1016|0
1649404930000|2022-04-08 08:02:10|1018.3|1016.8|1018.3|1016.3|1018.5|1016.8|1018.3|1016.3|19
1649404940000|2022-04-08 08:02:20|1018|1016.5|1017.8|1016|1018.3|1016.5|1017.8|1016|7
1649404950000|2022-04-08 08:02:30|1018|1016.3|1018|1016.5|1018|1016.5|1017.8|1016|0
1649404960000|2022-04-08 08:02:40|1017.8|1016.3|1018|1016.3|1018|1016.3|1017.8|1016.3|0
1649404970000|2022-04-08 08:02:50|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|0
1649404980000|2022-04-08 08:03:00|1018.8|1017|1018.5|1016.8|1019|1017.5|1018.5|1016.8|1
1649404990000|2022-04-08 08:03:10|1018.3|1016.5|1019|1017|1019|1017|1018.3|1016.5|0
1649405000000|2022-04-08 08:03:20|1019.3|1016.8|1019.3|1017|1019.8|1017.5|1019|1016.5|0
1649405010000|2022-04-08 08:03:30|1019|1016.8|1019|1017|1019|1017|1018.5|1016.3|0
1649405020000|2022-04-08 08:03:40|1018.8|1016.8|1018.5|1016.5|1019|1017|1018.5|1016.5|1
1649405030000|2022-04-08 08:03:50|1019|1016.8|1018.8|1016.8|1019.3|1017.3|1018.5|1016.8|0
1649405040000|2022-04-08 08:04:00|1018.3|1016|1018.5|1016.5|1018.8|1016.5|1018.3|1016|0
1649405050000|2022-04-08 08:04:10|1019|1017|1018.8|1016.8|1019|1017|1018.3|1016.3|0
1649405060000|2022-04-08 08:04:20|1018|1016|1018|1016.3|1018.3|1016.3|1018|1016|10
1649405070000|2022-04-08 08:04:30|1017.8|1016|1017.8|1015.5|1018|1016|1017.5|1015.5|0
1649405080000|2022-04-08 08:04:40|1018.3|1016|1017.5|1015|1018.3|1016|1017.5|1015|0
1649405090000|2022-04-08 08:04:50|1017.8|1015.5|1017.8|1015.3|1017.8|1015.5|1017.5|1015.3|1
1649405100000|2022-04-08 08:05:00|1017.5|1015.5|1017.5|1015.3|1018.3|1016|1017.5|1015.3|1
1649405110000|2022-04-08 08:05:10|1017.3|1015|1017|1015|1017.5|1015|1017|1014.8|0
1649405120000|2022-04-08 08:05:20|1016.5|1014.5|1016.3|1014.3|1016.8|1014.8|1016.3|1014|0
1649405130000|2022-04-08 08:05:30|1016.5|1014|1015.5|1013.3|1016.5|1014.3|1015.5|1013|0
1649405140000|2022-04-08 08:05:40|1015.3|1013|1015.3|1012.8|1015.3|1013|1015.3|1012.8|0
1649405150000|2022-04-08 08:05:50|1016|1013|1015.8|1013.5|1016|1013.8|1015.8|1013|0
1649405160000|2022-04-08 08:06:00|1016|1013.8|1016|1013.8|1016.3|1014|1015|1012.8|0
1649405170000|2022-04-08 08:06:10|1016.3|1013.5|1016.5|1014|1016.8|1014.5|1015.8|1013.5|0
1649405180000|2022-04-08 08:06:20|1016.8|1014.3|1017.5|1015.3|1017.5|1015.3|1016.8|1014.3|0
1649405190000|2022-04-08 08:06:30|1017.3|1015|1018.3|1016|1018.3|1016|1017.3|1014.8|0
1649405200000|2022-04-08 08:06:40|1018.5|1016.5|1018.8|1017.3|1018.8|1017.5|1018.5|1016.5|2
1649405210000|2022-04-08 08:06:50|1018.5|1017|1019.3|1017.5|1019.3|1017.5|1018.5|1017|0
1649405220000|2022-04-08 08:07:00|1019.5|1017.8|1019|1017.3|1019.5|1018|1018.8|1017.3|1
1649405230000|2022-04-08 08:07:10|1019.3|1017.5|1019.5|1017.3|1019.5|1017.5|1019.3|1017.3|1
1649405240000|2022-04-08 08:07:20|1019.3|1017|1019.3|1017|1019.5|1017|1019|1017|0
1649405250000|2022-04-08 08:07:30|1018.8|1016.5|1018.8|1016.5|1018.8|1016.5|1018.5|1016.5|2
1649405260000|2022-04-08 08:07:40|1019|1017|1019|1017|1019|1017|1019|1017|0
1649405270000|2022-04-08 08:07:50|1018.8|1016.5|1018.8|1016.5|1019|1016.5|1018.8|1016.5|2
1649405280000|2022-04-08 08:08:00|1019|1016.8|1018.8|1016.5|1019|1016.8|1018.8|1016.5|0
1649405290000|2022-04-08 08:08:10|1019|1016.8|1018.8|1016.5|1019|1017|1018.8|1016.5|0
1649405300000|2022-04-08 08:08:20|1018.3|1016|1018.3|1016|1018.5|1016|1018.3|1015.8|0
1649405310000|2022-04-08 08:08:30|1018.5|1015.8|1018.5|1016|1018.5|1016|1018.5|1015.8|0
1649405320000|2022-04-08 08:08:40|1018.3|1015.8|1018.3|1015.8|1018.3|1015.8|1018.3|1015.8|3
1649405330000|2022-04-08 08:08:50|1018|1016|1018.5|1016.3|1018.8|1016.8|1018|1015.8|0
1649405340000|2022-04-08 08:09:00|1018.8|1016.5|1018.8|1016.5|1018.8|1016.5|1018.5|1016.3|1
1649405350000|2022-04-08 08:09:10|1018.5|1016.3|1018.5|1016|1018.5|1016.3|1018.3|1016|0
1649405360000|2022-04-08 08:09:20|1018.3|1016.3|1018.3|1015.8|1018.3|1016.3|1018.3|1015.8|0
1649405370000|2022-04-08 08:09:30|1018|1016|1018.3|1015.8|1018.3|1016|1018|1015.8|0
1649405380000|2022-04-08 08:09:40|1018.8|1016|1019|1016.8|1019|1016.8|1018.8|1015.8|0
1649405390000|2022-04-08 08:09:50|1018.8|1016.5|1018.5|1016.3|1019|1016.5|1018.3|1016.3|0
1649405400000|2022-04-08 08:10:00|1018.8|1016|1018.3|1016|1018.8|1016|1018.3|1015.8|0
1649405410000|2022-04-08 08:10:10|1018|1015.8|1018|1015.8|1018.3|1016|1017.8|1015.8|0
1649405420000|2022-04-08 08:10:20|1018.3|1016|1018.3|1015.8|1018.3|1016.3|1018|1015.8|0
1649405430000|2022-04-08 08:10:30|1018|1016|1018.3|1016|1018.3|1016|1018|1016|0
1649405440000|2022-04-08 08:10:40|1019|1016.8|1018.8|1016.3|1019|1016.8|1018.8|1016.3|0
1649405450000|2022-04-08 08:10:50|1018.5|1016.5|1018.3|1016|1018.8|1016.5|1018.3|1016|0
1649405460000|2022-04-08 08:11:00|1018.5|1016.5|1018.8|1016.5|1019|1016.8|1018.5|1016.3|1
1649405470000|2022-04-08 08:11:10|1019|1016.8|1019|1017|1019|1017|1018.8|1016.8|3
1649405480000|2022-04-08 08:11:20||1017.3||1017||1017.3||1016.8|0
1649405500000|2022-04-08 08:11:40||1016.8||1016.8||1016.8||1016.5|0
1649405510000|2022-04-08 08:11:50|1018.8|1016.5|1018.8|1016.5|1019|1016.8|1018.8|1016.3|0
1649405520000|2022-04-08 08:12:00|1019|1016.8|1019|1016.8|1019|1016.8|1018.8|1016.8|0
1649405530000|2022-04-08 08:12:10|1018.3|1015.8|1018.3|1016|1018.3|1016|1018.3|1015.8|0
1649405550000|2022-04-08 08:12:30|1019|1016.8|1018.5|1016.3|1019|1017|1018.3|1016|0
1649405560000|2022-04-08 08:12:40|1018.3|1016|1018.3|1016|1018.3|1016|1017.8|1015.5|0
1649405570000|2022-04-08 08:12:50|1018.5||1018.5||1018.5||1018.5||0
1649405580000|2022-04-08 08:13:00|1018.3|1016.8|1018|1015.8|1018.3|1016.8|1018|1015.8|1
1649405590000|2022-04-08 08:13:10|1017.8|1015.5|1017|1014.8|1017.8|1015.5|1017|1014.8|0
1649405600000|2022-04-08 08:13:20|1017.3|1015|1017.3|1015|1017.3|1015|1017.3|1014.8|0
1649405610000|2022-04-08 08:13:30|1017.5|1015.3|1017.5|1015.5|1018|1015.5|1017.5|1015.3|0
1649405620000|2022-04-08 08:13:40|1018|1015.8|1018|1016|1018|1016|1018|1015.8|0
1649405630000|2022-04-08 08:13:50|1018.3||1018.3||1018.3||1018.3||0
1649405640000|2022-04-08 08:14:00|1018.5|1017|1018.3|1016|1018.5|1017|1018|1015.8|17
1649405650000|2022-04-08 08:14:10|1018|1015.8|1018|1015.8|1018|1015.8|1018|1015.8|0
1649405660000|2022-04-08 08:14:20|1017.5|1015|1017|1014.8|1017.5|1015|1017|1014.8|0
1649405670000|2022-04-08 08:14:30|1017.3|1015|1017.3|1015|1017.3|1015|1017.3|1014.8|0
1649405680000|2022-04-08 08:14:40|1017|1014.8|1017.3|1015|1017.3|1015|1017|1014.8|0
1649405690000|2022-04-08 08:14:50|1017|1014.8|1017|1014.8|1017.3|1015.3|1017|1014.8|0
1649405700000|2022-04-08 08:15:00|1016.8|1014.5|1017.3|1015|1017.3|1015.3|1016.8|1014.5|2
1649405710000|2022-04-08 08:15:10|1017.8|1015.3|1017.8|1015.5|1017.8|1015.5|1017.8|1015|0
1649405720000|2022-04-08 08:15:20|1018|1015.3|1018|1015.8|1018|1016|1018|1015.3|0
1649405730000|2022-04-08 08:15:30||1016||1015.8||1016||1015.5|0
1649405740000|2022-04-08 08:15:40|1017.8|1016|1017|1014.8|1018|1016|1016.8|1014.8|0
1649405750000|2022-04-08 08:15:50|1016.8|1014.5|1016.8|1014.5|1016.8|1014.5|1016.8|1014.5|0
1649405760000|2022-04-08 08:16:00|1016.5|1014.8|1016.8|1014.8|1017|1014.8|1016.5|1014.8|0
1649405770000|2022-04-08 08:16:10|1017|1015|1017|1014.8|1017|1015|1017|1014.8|0
1649405780000|2022-04-08 08:16:20|1016.8|1014.3|1016.5|1014.3|1017|1014.3|1016.5|1014.3|0
1649405790000|2022-04-08 08:16:30|1016.8|1014|1016.5|1014.3|1016.8|1014.8|1016.5|1014|0
1649405800000|2022-04-08 08:16:40|1016.3|1014.5|1015.8|1013.5|1016.3|1014.5|1015.8|1013.5|0
1649405810000|2022-04-08 08:16:50|1016|1013.3|1016|1013.5|1016|1013.8|1015.8|1013.3|0
1649405820000|2022-04-08 08:17:00|1015.8|1014|1014.8|1012.5|1015.8|1014.3|1014.8|1012.3|1
1649405830000|2022-04-08 08:17:10|1014.5|1012.8|1014.3|1012.8|1014.8|1012.8|1014.3|1012.8|0
1649405840000|2022-04-08 08:17:20|1014.5|1013|1014.5|1012.8|1014.5|1013|1014|1012.8|4
1649405850000|2022-04-08 08:17:30|1014.3|1012.5|1014|1012.5|1014.3|1012.5|1014|1012.5|1
1649405860000|2022-04-08 08:17:40|1013.8||1014||1014.3||1013.8||1
1649405870000|2022-04-08 08:17:50|1013.5|1011.3|1013.8|1011.8|1013.8|1011.8|1013.5|1011.3|7
1649405880000|2022-04-08 08:18:00|1013.5|1011.3|1013.3|1011.3|1013.5|1011.3|1013.3|1011|2
1649405890000|2022-04-08 08:18:10|1013||1013||1013||1012.8||1
1649405900000|2022-04-08 08:18:20|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1
1649405910000|2022-04-08 08:18:30|1012.5|1010.5|1012.5|1010.5|1012.8|1010.8|1012.3|1010.5|0
1649405920000|2022-04-08 08:18:40|1012.3|1009.5|1011|1009|1012.3|1009.8|1011|1009|2
1649405930000|2022-04-08 08:18:50|1011.3|1008.8|1010.8|1009|1011.3|1009|1010.8|1008.8|11
1649405940000|2022-04-08 08:19:00|1011|1009.5|1010|1008|1011|1009.5|1010|1008|8
1649405950000|2022-04-08 08:19:10|1009.8|1008.3|1010|1008.3|1010|1008.3|1009.8|1008|0
1649405960000|2022-04-08 08:19:20|1009.8|1008.5|1009|1007|1010|1008.5|1009|1007|5
1649405970000|2022-04-08 08:19:30|1008.5||1008.8||1008.8||1008.5||2
1649405980000|2022-04-08 08:19:40|1009|1007.3|1009.3|1007|1009.5|1007.8|1008.8|1007|2
1649405990000|2022-04-08 08:19:50|1009||1008.8||1009||1008.8||0
1649406000000|2022-04-08 08:20:00|1009|1007.3|1010|1008|1010|1008|1009|1007.3|1
1649406010000|2022-04-08 08:20:10|1010.3|1008.3|1010|1007.8|1010.3|1008.5|1010|1007.8|1
1649406020000|2022-04-08 08:20:20|1009.8|1008|1009.5|1007.3|1010|1008|1009.3|1007|0
1649406030000|2022-04-08 08:20:30|1009.3|1007|1009|1007|1009.5|1007|1009|1007|0
1649406040000|2022-04-08 08:20:40|1009.3|1007.3|1009.3|1007|1009.3|1007.3|1009|1007|3
1649406050000|2022-04-08 08:20:50|1009.5|1007.5|1009.8|1007.8|1009.8|1007.8|1009.5|1007.5|0
1649406060000|2022-04-08 08:21:00|1010|1008|1010.5|1008.8|1010.5|1009|1010|1008|0
1649406070000|2022-04-08 08:21:10|1010.3|1008.3|1010|1008|1010.3|1008.3|1010|1008|0
1649406080000|2022-04-08 08:21:20|1009.8|1008.3|1010|1008.5|1010|1008.5|1009.8|1008|2
1649406100000|2022-04-08 08:21:40|||||||||2
1649406110000|2022-04-08 08:21:50|1010.3|1008.8|1010.5|1009|1010.5|1009|1010.3|1008.8|3
1649406120000|2022-04-08 08:22:00|1010.8|1009.3|1010.3|1008.5|1010.8|1009.3|1010.3|1008.5|1
1649406130000|2022-04-08 08:22:10|1010.5|1008.8|1010.8|1009.3|1010.8|1009.3|1010.5|1008.8|1
1649406140000|2022-04-08 08:22:20|1010.5|1009|1010.3|1008.8|1010.8|1009.3|1010.3|1008.8|0
1649406150000|2022-04-08 08:22:30||1008.5||1008.5||1008.5||1008.5|0
1649406170000|2022-04-08 08:22:50||1008.8||1008.5||1008.8||1008.5|0
1649406180000|2022-04-08 08:23:00|1010.5|1008.8|1010.5|1008.8|1011|1009.3|1010.5|1008.5|0
1649406190000|2022-04-08 08:23:10|1010.8|1009|1010.5|1008.8|1010.8|1009|1010.3|1008.8|0
1649406200000|2022-04-08 08:23:20|1010.3|1008.5|1010.3|1008.5|1010.3|1008.5|1010.3|1008.5|0
1649406210000|2022-04-08 08:23:30|1010||1010||1010.3||1010||0
1649406220000|2022-04-08 08:23:40|1009.5|1007.8|1009.5|1007.8|1009.5|1007.8|1009.5|1007.8|2
1649406230000|2022-04-08 08:23:50|1009.3|1007.5|1009|1007.3|1009.3|1007.5|1009|1007.3|0
1649406240000|2022-04-08 08:24:00|1008.5|1007.5|1008.5|1006.8|1008.5|1007.5|1008.5|1006.8|1
1649406250000|2022-04-08 08:24:10|1008.8|1007.3|1009|1007|1009|1007.3|1008.3|1006.3|2
1649406260000|2022-04-08 08:24:20||1007.3||1007.3||1007.3||1007|0
1649406270000|2022-04-08 08:24:30|1008.8|1007|1009|1007|1009|1007.3|1008.8|1007|0
1649406280000|2022-04-08 08:24:40|1008.8|1006.8|1008.5|1006.5|1008.8|1006.8|1008.5|1006.5|0
1649406290000|2022-04-08 08:24:50|1008.8|1006.8|1008|1006|1008.8|1006.8|1007.5|1005.5|0
1649406300000|2022-04-08 08:25:00|1007.8|1005.8|1008|1006.3|1008|1006.3|1007.5|1005.8|0
1649406310000|2022-04-08 08:25:10|1007.8|1006|1007.8|1006|1007.8|1006|1007.8|1006|0
1649406320000|2022-04-08 08:25:20|1008|1006.3|1008.5|1006.8|1008.5|1006.8|1008|1006|0
1649406330000|2022-04-08 08:25:30|1008.8|1006.5|1008.8|1006.8|1009.3|1007.5|1008.3|1006.5|0
1649406340000|2022-04-08 08:25:40||1007||1007.3||1007.3||1006.8|0
1649406350000|2022-04-08 08:25:50|1009|1007|1008.8|1007|1009|1007|1008.5|1007|0
1649406360000|2022-04-08 08:26:00|1008.3|1006.5|1008.3|1006.5|1008.3|1006.5|1008.3|1006.5|0
1649406370000|2022-04-08 08:26:10||1006.8||1006.5||1006.8||1006.5|0
1649406380000|2022-04-08 08:26:20|1008.8|1006.8|1008.5|1006.8|1008.8|1007|1008.5|1006.8|0
1649406390000|2022-04-08 08:26:30|1008.3|1006.5|1008.5|1006.8|1008.8|1007|1008.3|1006.5|0
1649406400000|2022-04-08 08:26:40|1008.8|1007|1009|1007.3|1009|1007.3|1008.8|1007|0
1649406410000|2022-04-08 08:26:50|1008.8|1007|1008.5|1006.5|1008.8|1007.3|1008.5|1006.5|0
1649406420000|2022-04-08 08:27:00|1009|1006.8|1009|1007.3|1009|1007.3|1009|1006.5|0
1649406430000|2022-04-08 08:27:10||1007.5||1007.5||1007.5||1007|0
1649406440000|2022-04-08 08:27:20|1009.3|1007.3|1009.3|1007.3|1009.5|1007.8|1009.3|1007.3|0
1649406450000|2022-04-08 08:27:30|1009|1007.5|1009|1007.3|1009|1007.5|1008.8|1007|0
1649406460000|2022-04-08 08:27:40|1008.8|1006.8|1008.3|1006.5|1008.8|1007|1008.3|1006.5|0
1649406470000|2022-04-08 08:27:50||1006.8||1006.5||1006.8||1006.5|0
1649406480000|2022-04-08 08:28:00|1008.5|1006.8|1008.5|1006.5|1009|1007.3|1008.3|1006.5|0
1649406490000|2022-04-08 08:28:10|1008.3|1006.8|1009|1007.3|1009|1007.3|1008.3|1006.5|0
1649406500000|2022-04-08 08:28:20|1008.8|1007|1009|1007|1009.3|1007.3|1008.8|1007|1
1649406510000|2022-04-08 08:28:30|1009.3|1007.3|1009.3|1007.5|1009.3|1007.5|1009|1007.3|0
1649406520000|2022-04-08 08:28:40|1009|1007|1008.8|1006.8|1009.3|1007.3|1008.5|1006.8|16
1649406530000|2022-04-08 08:28:50|1009|1007.3|1008.8|1006.8|1009.5|1007.8|1008.5|1006.3|7
1649406540000|2022-04-08 08:29:00|1008.5|1006.5|1008|1005.5|1009|1006.5|1007.8|1005.3|3
1649406550000|2022-04-08 08:29:10|1007.8|1005.8|1008.5|1006.3|1008.5|1006.3|1007.8|1005.5|1
1649406560000|2022-04-08 08:29:20|1008.3|1006|1009.3|1006.8|1009.3|1006.8|1008.3|1006|3
1649406570000|2022-04-08 08:29:30|1008.8|1007|1009.8|1007.5|1009.8|1007.8|1008.8|1006.8|10
1649406580000|2022-04-08 08:29:40|1009.5|1007.8|1009|1007.5|1009.8|1007.8|1009|1007.5|11
1649406590000|2022-04-08 08:29:50|1009.3|1007.3|1008.5|1006.8|1009.3|1007.3|1008.5|1006.8|4
1649406600000|2022-04-08 08:30:00|1007.8|1006|1008.3|1006.5|1008.3|1006.5|1007.3|1005.5|0
1649406610000|2022-04-08 08:30:10|1008|1006.3|1007.8|1006|1008.3|1006.3|1007.3|1005.5|1
1649406620000|2022-04-08 08:30:20|1007.5|1006.3|1007.8|1006|1007.8|1006.3|1007.3|1005.5|0
1649406630000|2022-04-08 08:30:30|1007.5|1005.8|1007.3|1005.5|1007.5|1005.8|1007.3|1005.5|0
1649406660000|2022-04-08 08:31:00|1007.5|1005.8|1007.8|1006|1007.8|1006|1007.5|1005.5|0
1649406670000|2022-04-08 08:31:10|1007|1005.5|1008.5|1006.3|1008.5|1006.5|1006.8|1005|16
1649406680000|2022-04-08 08:31:20|1008.8|1006.8|1008.3|1006|1008.8|1006.8|1008.3|1006|0
1649406690000|2022-04-08 08:31:30|1008.8|1006.3|1008.8|1006.8|1008.8|1006.8|1008.8|1006.3|0
1649406700000|2022-04-08 08:31:40|1008.5|1006.5|1008.5|1006.8|1008.5|1006.8|1008.5|1006.5|0
1649406710000|2022-04-08 08:31:50|1008.8||1008.8||1008.8||1008.8||1
1649406720000|2022-04-08 08:32:00|1008.5|1007|1008.8|1007|1008.8|1007|1008.5|1007|2
1649406730000|2022-04-08 08:32:10|1008.5|1006.8|1008.3|1006.3|1008.5|1006.8|1008.3|1006.3|0
1649406740000|2022-04-08 08:32:20||1006.5||1006.5||1006.5||1006.3|0
1649406750000|2022-04-08 08:32:30|1008.5|1006.8|1008.5|1006.8|1008.8|1007|1008.5|1006.5|0
1649406760000|2022-04-08 08:32:40|1008.8|1007|1008.8|1007|1008.8|1007|1008.8|1006.8|1
1649406770000|2022-04-08 08:32:50|1009|1007.3|1010.5|1008.5|1010.5|1008.5|1009|1007.3|0
1649406780000|2022-04-08 08:33:00|1010.3|1008.3|1010.3|1008|1010.5|1008.3|1010|1007.8|0
1649406790000|2022-04-08 08:33:10|1010.5|1008.3|1010|1007.8|1010.5|1008.3|1010|1007.8|2
1649406800000|2022-04-08 08:33:20|1009.8|1007.3|1010|1007.5|1010|1007.5|1009.5|1007.3|0
1649406810000|2022-04-08 08:33:30|1010.3|1008|1010.5|1008.5|1010.5|1008.5|1010.3|1008|0
1649406820000|2022-04-08 08:33:40|1010.8|1008.8|1011|1009.5|1011.3|1009.5|1010.8|1008.8|0
1649406830000|2022-04-08 08:33:50|1011.5|1009.3|1011.8|1009.8|1012|1010|1011.3|1009.3|8
1649406840000|2022-04-08 08:34:00|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|0
1649406850000|2022-04-08 08:34:10|1011.3||1011.3||1011.3||1011.3||0
1649406860000|2022-04-08 08:34:20||1009.3||1009.3||1009.5||1009.3|0
1649406870000|2022-04-08 08:34:30|1011|1009|1010.8|1008.8|1011|1009|1010.8|1008.8|0
1649406880000|2022-04-08 08:34:40|1011|1009|1010.5|1008.5|1011|1009|1010.5|1008.5|0
1649406900000|2022-04-08 08:35:00|1010.8|1008.8|1011.3|1009.3|1011.3|1009.3|1010.8|1008.8|0
1649406910000|2022-04-08 08:35:10|1011|1009.5|1011|1009.3|1011.3|1009.5|1011|1009|0
1649406920000|2022-04-08 08:35:20|1010.8|1009|1010.8|1009|1011|1009|1010.5|1008.8|0
1649406930000|2022-04-08 08:35:30|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|0
1649406940000|2022-04-08 08:35:40|1010.8|1009|1010.8|1009|1010.8|1009|1010.8|1008.8|0
1649406950000|2022-04-08 08:35:50|1011|1009.3|1011.8|1009.8|1011.8|1009.8|1011|1009.3|0
1649406960000|2022-04-08 08:36:00|1012|1010|1012|1010|1012|1010|1011.8|1010|0
1649406970000|2022-04-08 08:36:10|1011.8|1010.3|1012|1010.3|1012.3|1010.3|1011.8|1010.3|0
1649406980000|2022-04-08 08:36:20|1011.8||1012||1012||1011.8||0
1649406990000|2022-04-08 08:36:30|1012.3|1010.8|1011.5|1009.8|1012.3|1010.8|1011.5|1009.8|1
1649407010000|2022-04-08 08:36:50|1011.3|1009.5|1011.5|1009.8|1011.5|1009.8|1011.3|1009.5|0
1649407020000|2022-04-08 08:37:00|||||||||1
1649407030000|2022-04-08 08:37:10|1011.3|1010|1011.5|1009.8|1011.5|1010|1011.3|1009.8|0
1649407040000|2022-04-08 08:37:20|1011.8|1010.5|1012.3|1010.5|1012.3|1010.5|1011.8|1010.5|1
1649407050000|2022-04-08 08:37:30|1012|1010|1012|1010|1012|1010|1012|1010|0
1649407060000|2022-04-08 08:37:40|1011.8|1009.5|1011.3|1009.5|1011.8|1009.8|1011|1009.3|26
1649407070000|2022-04-08 08:37:50|1010.8|1009|1010|1008|1011|1009.3|1010|1008|5
1649407080000|2022-04-08 08:38:00|1009.8|1007.8|1009.3|1007.3|1009.8|1008|1009.3|1007.3|0
1649407090000|2022-04-08 08:38:10|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|0
1649407100000|2022-04-08 08:38:20|1009.3|1007.8|1009.8|1007.8|1009.8|1007.8|1009.3|1007.8|3
1649407110000|2022-04-08 08:38:30|1009.5|1007.3|1009.5|1007.5|1009.5|1007.5|1009.3|1007.3|0
1649407120000|2022-04-08 08:38:40|1009.8|1007.8|1009.5|1007.3|1009.8|1007.8|1009.5|1007.3|0
1649407130000|2022-04-08 08:38:50|1009|1006.8|1008.8|1006.5|1009.3|1007|1008.8|1006.5|0
1649407140000|2022-04-08 08:39:00|1008.5|1006.3|1008.3|1006|1008.5|1006.5|1008|1006|0
1649407150000|2022-04-08 08:39:10|1008|1005.8|1008|1005.8|1008.3|1006|1007.8|1005.5|0
1649407160000|2022-04-08 08:39:20|1008.5|1006|1008.5|1007|1008.5|1007|1008.5|1005.8|4
1649407170000|2022-04-08 08:39:30|1008.8||1008.5||1008.8||1008.5||2
1649407180000|2022-04-08 08:39:40|1008.8||1008.8||1008.8||1008.8||1
1649407190000|2022-04-08 08:39:50|1009.3|1007.3|1009.3|1007.3|1009.5|1007.3|1009.3|1007|7
1649407200000|2022-04-08 08:40:00|1009|1007|1008.8|1006.5|1009|1007|1008.8|1006.5|0
1649407210000|2022-04-08 08:40:10|1008.5|1006.8|1007.3|1005.5|1008.5|1006.8|1007.3|1005.5|1
1649407220000|2022-04-08 08:40:20|1007|1004.8|1006.8|1004.8|1007|1004.8|1006.8|1004.5|1
1649407230000|2022-04-08 08:40:30|1006.5|1004.5|1005|1003|1006.5|1004.5|1005|1003|4
1649407240000|2022-04-08 08:40:40|1004.5|1003.3|1002.8|1001|1004.5|1003.3|1002.5|1000.8|6
1649407250000|2022-04-08 08:40:50|1002.5|1001.5|1003.5|1001.8|1003.5|1001.8|1002.5|1001.3|9
1649407260000|2022-04-08 08:41:00|1003.3|1001.5|1002.3|1000.3|1003.3|1001.5|1002.3|1000.3|9
1649407270000|2022-04-08 08:41:10||1000.5||1000.3||1000.5||1000.3|0
1649407280000|2022-04-08 08:41:20|1002.8|1000.8|1003|1001|1003|1001|1002.8|1000.8|0
1649407290000|2022-04-08 08:41:30|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|0
1649407300000|2022-04-08 08:41:40|1002|1000.5|1001.8|999.8|1002|1000.5|1001.8|999.8|3
1649407310000|2022-04-08 08:41:50|1000.5|999.5|1001|999|1001.3|999.5|1000.5|998.8|2
1649407320000|2022-04-08 08:42:00|1000.8|998.8|1001|999|1001.5|999.5|1000.8|998.8|0
1649407330000|2022-04-08 08:42:10|1001.3|999.3|1002.3|1000.3|1002.5|1000.3|1001.3|999.3|1
1649407340000|2022-04-08 08:42:20|1002|1000.5|1001.5|999.5|1002|1000.5|1001.5|999.5|0
1649407350000|2022-04-08 08:42:30|1001.8|999.8|1001.8|999.5|1002|999.8|1001.5|999.5|0
1649407360000|2022-04-08 08:42:40|1001.5|999.8|1001.8|1000|1002|1000|1001.5|999.8|4
1649407370000|2022-04-08 08:42:50|1002|1000.3|1002.8|1001|1002.8|1001|1002|1000.3|1
1649407380000|2022-04-08 08:43:00|1002.5|1001.3|1002.8|1001.3|1003|1001.3|1002.5|1001.3|3
1649407390000|2022-04-08 08:43:10|1002.3|1000.3|1003|1001|1003|1001|1001.8|1000|3
1649407400000|2022-04-08 08:43:20||1001.3||1001.3||1001.3||1001.3|1
1649407410000|2022-04-08 08:43:30|1002.8||1002.8||1002.8||1002.8||0
1649407420000|2022-04-08 08:43:40|1003.5|1001.5|1004|1002.3|1004.3|1002.3|1003.5|1001.5|3
1649407430000|2022-04-08 08:43:50|1003.8|1002|1003.8|1001.8|1003.8|1002|1003.8|1001.8|0
1649407440000|2022-04-08 08:44:00|1003.5|1002|1004|1002|1004|1002|1003.5|1002|0
1649407450000|2022-04-08 08:44:10|1004.3|1002.3|1004.5|1002.5|1004.5|1002.5|1004.3|1002.3|0
1649407460000|2022-04-08 08:44:20|1004.8||1004.5||1004.8||1004.5||1
1649407470000|2022-04-08 08:44:30|1005|1002.8|1004.8|1003.3|1005.3|1003.3|1004.8|1002.5|2
1649407480000|2022-04-08 08:44:40|1005.3|1003.5|1005.5|1003.8|1005.5|1003.8|1005.3|1003.5|0
1649407490000|2022-04-08 08:44:50|1005.3|1003.5|1005.5|1003.8|1005.5|1004|1005.3|1003.5|0
1649407500000|2022-04-08 08:45:00|1006.3|1004|1006.3|1004.3|1006.5|1004.5|1006.3|1004|1
1649407510000|2022-04-08 08:45:10|1006.8|1004.5|1007|1005|1007|1005|1006.8|1004.5|0
1649407520000|2022-04-08 08:45:20|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007|1005.3|0
1649407530000|2022-04-08 08:45:30|1007.5|1005.5|1007.3|1005.3|1007.8|1005.8|1007.3|1005.3|0
1649407540000|2022-04-08 08:45:40|1007|1005.5|1007.3|1005.3|1007.5|1005.5|1007|1004.8|0
1649407550000|2022-04-08 08:45:50|1007|1005|1007|1005|1007.3|1005.3|1007|1005|0
1649407560000|2022-04-08 08:46:00|1006.3|1004.3|1006.8|1005|1007|1005.3|1006.3|1004.3|0
1649407570000|2022-04-08 08:46:10|1006.3|1004.5|1006.3|1004.3|1006.3|1004.5|1005.8|1004|10
1649407580000|2022-04-08 08:46:20|1006|1004.5|1006.5|1004.8|1006.5|1005|1006|1004.3|8
1649407590000|2022-04-08 08:46:30|1006|1004.5|1005.8|1004|1006.5|1004.5|1005.8|1004|0
1649407600000|2022-04-08 08:46:40|1006|1004.3|1006.3|1004.5|1006.3|1004.5|1006|1004.3|0
1649407610000|2022-04-08 08:46:50|1006|1004.3|1006.3|1004.3|1006.3|1004.3|1005.5|1003.8|0
1649407620000|2022-04-08 08:47:00|1005.8|1004|1005.8|1004.3|1006|1004.3|1005.8|1004|0
1649407630000|2022-04-08 08:47:10|1006||1006.3||1006.3||1006||4
1649407640000|2022-04-08 08:47:20|1006|1004|1006|1004.3|1006|1004.3|1005.8|1004|0
1649407650000|2022-04-08 08:47:30|1005.8|1004.5|1006|1004.3|1006|1004.5|1005.8|1004|0
1649407660000|2022-04-08 08:47:40|1005.8|1004|1005.8|1004|1006|1004|1005.8|1004|1
1649407670000|2022-04-08 08:47:50|1005|1003.3|1005.3|1003.5|1005.5|1003.8|1005|1003.3|0
1649407680000|2022-04-08 08:48:00|1005.5|1003.8|1004.8|1003|1005.5|1003.8|1004.5|1003|0
1649407690000|2022-04-08 08:48:10|1004|1002.3|1004|1001.8|1004|1002.3|1003.8|1001.8|2
1649407700000|2022-04-08 08:48:20|1002.3|1002|1002.5|1000.8|1002.8|1002|1002.3|1000.5|1
1649407710000|2022-04-08 08:48:30|1002.8|1001|1003.3|1001.8|1003.3|1001.8|1002.5|1000.8|0
1649407720000|2022-04-08 08:48:40|1003|1001.3|1002.8|1000.8|1003.3|1001.3|1002.8|1000.8|7
1649407730000|2022-04-08 08:48:50|1002.3|1000.5|1002.5|1001.3|1002.8|1001.3|1002|1000.5|6
1649407740000|2022-04-08 08:49:00|1003||1003||1003||1002.8||4
1649407750000|2022-04-08 08:49:10|1003.3||1003.3||1003.5||1003.3||0
1649407760000|2022-04-08 08:49:20|1003.5|1001.5|1003.5|1001.5|1003.8|1001.5|1003.5|1001.5|0
1649407770000|2022-04-08 08:49:30|1003.8|1001.8|1003.3|1001|1003.8|1001.8|1003.3|1001|2
1649407780000|2022-04-08 08:49:40|1003|1001.3|1003.5|1001.5|1003.5|1001.5|1002.8|1000.5|1
1649407790000|2022-04-08 08:49:50|1003.3||1003.3||1003.3||1003.3||0
1649407800000|2022-04-08 08:50:00|1003|1000.8|1002.3|1000.3|1003|1000.8|1002.3|1000.3|0
1649407810000|2022-04-08 08:50:10|1002.5|1000.5|1003.5|1001.5|1003.5|1001.5|1002.5|1000.5|0
1649407820000|2022-04-08 08:50:20|1002.8|1001.3|1002.5|1000.5|1003|1001.5|1002.5|1000.5|0
1649407830000|2022-04-08 08:50:30|1002.3|1000.3|1002.3|1000.3|1002.5|1000.5|1002.3|1000|0
1649407840000|2022-04-08 08:50:40|1002.5|1000.5|1002.8|1000.5|1002.8|1000.5|1002.5|1000.5|0
1649407850000|2022-04-08 08:50:50|1003|1000.8|1003.3|1001.3|1003.3|1001.3|1003|1000.5|0
1649407860000|2022-04-08 08:51:00|1003.5|1001.5|1003.8|1001.5|1003.8|1001.5|1003.5|1001.3|0
1649407870000|2022-04-08 08:51:10|1004|1001.8|1004|1002|1004.3|1002.3|1004|1001.8|0
1649407880000|2022-04-08 08:51:20|1004.3|1002.5|1004.5|1002.8|1004.5|1002.8|1004|1002.5|0
1649407890000|2022-04-08 08:51:30|1005|1002.5|1006|1003.8|1006|1003.8|1005|1002.5|0
1649407900000|2022-04-08 08:51:40|1005.8|1003.5|1005.8|1004|1005.8|1004|1005.5|1003.5|1
1649407910000|2022-04-08 08:51:50|1005.5|1003.8|1005.3|1003.5|1005.5|1004|1005.3|1003.5|1
1649407920000|2022-04-08 08:52:00|1004.5|1002.8|1004.5|1002.8|1004.5|1002.8|1004.5|1002.8|5
1649407930000|2022-04-08 08:52:10|1004|1002.3|1003.8|1002|1004|1002.3|1003.8|1002|8
1649407940000|2022-04-08 08:52:20|1004|1002.5|1004.8|1002.5|1005.3|1003|1004|1002.5|2
1649407950000|2022-04-08 08:52:30|1004.5|1002.8|1004.5|1002.8|1004.5|1003|1004.5|1002.5|2
1649407960000|2022-04-08 08:52:40|1004.8|1003|1005.3|1003.3|1005.5|1003.5|1004.8|1002.8|2
1649407970000|2022-04-08 08:52:50|1005.5|1003.5|1005.8|1003.8|1006.3|1004|1005.5|1003.5|2
1649407980000|2022-04-08 08:53:00|1006|1004|1006|1004.3|1006|1004.3|1006|1004|2
1649407990000|2022-04-08 08:53:10|1005.8|1004|1005.5|1003.8|1005.8|1004|1005.5|1003.8|9
1649408000000|2022-04-08 08:53:20|1005.3|1003.5|1005.3|1003.5|1005.3|1003.8|1005.3|1003.5|3
1649408010000|2022-04-08 08:53:30|1005.5|1003.8|1005.5|1003.5|1005.5|1003.8|1005.5|1003.5|2
1649408020000|2022-04-08 08:53:40|1005.3|1003.8|1005|1003.5|1005.3|1003.8|1005|1003.5|1
1649408030000|2022-04-08 08:53:50|1005.3|1003.3|1004.5|1002.5|1005.5|1003.3|1004.5|1002.5|36
1649408040000|2022-04-08 08:54:00|1004.8|1002.8|1005.3|1003.5|1005.3|1003.5|1004.8|1002.8|2
1649408050000|2022-04-08 08:54:10|1005.5|1003.3|1005|1003.5|1005.5|1003.5|1005|1003.3|1
1649408060000|2022-04-08 08:54:20|1005.3|1003.3|1005.5|1003.5|1005.5|1003.8|1005.3|1003.3|2
1649408070000|2022-04-08 08:54:30|1005.3|1003.8|1005.8|1003.8|1005.8|1004|1005.3|1003.5|3
1649408080000|2022-04-08 08:54:40|1005.5|1003.5|1006|1004|1006|1004|1005.5|1003.5|2
1649408090000|2022-04-08 08:54:50|1006.3|1004.3|1006|1004.3|1006.3|1004.3|1006|1004.3|18
1649408100000|2022-04-08 08:55:00|1006.3|1004|1006|1004.3|1006.3|1004.3|1005.8|1004|2
1649408110000|2022-04-08 08:55:10|1006.3||1006||1006.3||1006||1
1649408120000|2022-04-08 08:55:20|1006.3||1006.3||1006.3||1006||2
1649408130000|2022-04-08 08:55:30|1005.8|1004|1006|1004.3|1006|1004.3|1005.5|1004|2
1649408140000|2022-04-08 08:55:40|1006.3|1004.5|1006.5|1004.8|1006.5|1004.8|1006.3|1004.5|1
1649408150000|2022-04-08 08:55:50|1006.8|1005|1006.5|1005|1006.8|1005.3|1006.5|1004.8|7
1649408160000|2022-04-08 08:56:00|1006.3|1004.5|1006|1004.5|1006.3|1004.5|1006|1004.5|2
1649408170000|2022-04-08 08:56:10|1006.3|1004.8|1006.3|1004.5|1006.5|1004.8|1006.3|1004.5|1
1649408180000|2022-04-08 08:56:20|1006.5|1004.8|1006.8|1005|1006.8|1005|1006.5|1004.8|2
1649408190000|2022-04-08 08:56:30|1007|1005.3|1007.8|1006.3|1007.8|1006.3|1006.8|1005|2
1649408200000|2022-04-08 08:56:40|1007.5|1006|1007|1005.3|1007.5|1006|1007|1005.3|3
1649408210000|2022-04-08 08:56:50|1006.5|1004.3|1007|1005|1007|1005|1006.5|1004.3|4
1649408220000|2022-04-08 08:57:00|1006.8||1006.5||1006.8||1006.3||1
1649408230000|2022-04-08 08:57:10|1006.3|1004.8|1006.3|1004.3|1006.3|1004.8|1006|1004|2
1649408240000|2022-04-08 08:57:20||1004.5||1004.5||1004.5||1004.5|1
1649408250000|2022-04-08 08:57:30|1006.5|1004.8|1006.5|1004.8|1006.5|1004.8|1006.5|1004.8|1
1649408260000|2022-04-08 08:57:40|1006.8||1006.5||1006.8||1006.5||2
1649408270000|2022-04-08 08:57:50|1006.3|1005|1007|1005|1007|1005|1006.3|1005|2
1649408280000|2022-04-08 08:58:00|1006.8||1007||1007.3||1006.8||2
1649408290000|2022-04-08 08:58:10|1007.3|1005.3|1007.3|1005.8|1007.3|1005.8|1007.3|1005.3|2
1649408300000|2022-04-08 08:58:20|1007|1005.5|1007.3|1005.8|1007.8|1005.8|1007|1005.3|8
1649408310000|2022-04-08 08:58:30|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.5|1005.3|1
1649408320000|2022-04-08 08:58:40|1008|1005.8|1008.8|1006.8|1008.8|1006.8|1008|1005.8|2
1649408330000|2022-04-08 08:58:50|1008.5|1007|1008|1006.3|1008.8|1007|1008|1006|3
1649408340000|2022-04-08 08:59:00|1007.8|1006|1007.8|1006.3|1007.8|1006.5|1007.8|1006|1
1649408350000|2022-04-08 08:59:10|1007.5|1005.8|1007.5|1006|1007.5|1006|1007.3|1005.8|2
1649408360000|2022-04-08 08:59:20|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|2
1649408370000|2022-04-08 08:59:30|1007.5|1006|1007.5|1006|1007.8|1006|1007.5|1006|2
1649408380000|2022-04-08 08:59:40|1007.8|1006.3|1008|1006.3|1008.3|1006.3|1007.8|1006.3|3
1649408390000|2022-04-08 08:59:50|1008.3|1006|1007.8|1006|1008.3|1006|1007.8|1006|3
1649408400000|2022-04-08 09:00:00|1008|1006.3|1008.3|1006.5|1008.3|1006.5|1008|1006.3|1
1649408410000|2022-04-08 09:00:10|1008.5|1007|1009.3|1007.3|1009.3|1007.5|1008.3|1006.3|7
1649408420000|2022-04-08 09:00:20|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|1009.5|1007.3|0
1649408430000|2022-04-08 09:00:30|1009.3|1007.3|1008.5|1007.3|1009.3|1007.3|1008.5|1007.3|2
1649408440000|2022-04-08 09:00:40|1008.3|1006.3|1007.8|1006.3|1008.3|1006.3|1007.8|1006.3|1
1649408450000|2022-04-08 09:00:50|1008||1007.8||1008||1007.8||2
1649408460000|2022-04-08 09:01:00|1007.5|1005.8|1006.8|1005|1007.5|1005.8|1006.8|1005|2
1649408470000|2022-04-08 09:01:10|1007||1007||1007||1006.8||1
1649408480000|2022-04-08 09:01:20|1007.3|1005.3|1007.3|1005.5|1007.3|1005.5|1007|1005.3|7
1649408490000|2022-04-08 09:01:30|1007.5|1005.8|1007.5|1005.8|1007.5|1005.8|1007.5|1005.8|1
1649408500000|2022-04-08 09:01:40|1007.3|1005.5|1007.3|1005.3|1007.3|1005.5|1007|1005|2
1649408510000|2022-04-08 09:01:50|1007||1007.3||1007.3||1006.8||2
1649408520000|2022-04-08 09:02:00|1007||1007||1007.3||1007||1
1649408530000|2022-04-08 09:02:10|1006.5|1005|1006.5|1004.5|1007|1005|1005.8|1004|9
1649408540000|2022-04-08 09:02:20|1006.3|1004.8|1006.5|1004.8|1006.5|1004.8|1006.3|1004.8|0
1649408550000|2022-04-08 09:02:30|1006.3||1006.5||1006.8||1006.3||1
1649408560000|2022-04-08 09:02:40|1006.3|1004.5|1006.8|1004.8|1006.8|1004.8|1006.3|1004.5|2
1649408570000|2022-04-08 09:02:50|1007|1005|1007.3|1005.3|1007.3|1005.3|1007|1005|2
1649408580000|2022-04-08 09:03:00|1007|1005.5|1007.3|1005.5|1007.3|1005.5|1007|1005.5|4
1649408590000|2022-04-08 09:03:10|1007.5|1005.8|1007.8|1005.8|1007.8|1005.8|1007.5|1005.8|5
1649408600000|2022-04-08 09:03:20|1007.5|1006.3|1008|1006.5|1008|1006.5|1007.5|1006.3|1
1649408610000|2022-04-08 09:03:30||1006.3||1006.3||1006.5||1006.3|4
1649408620000|2022-04-08 09:03:40|||||||||2
1649408630000|2022-04-08 09:03:50|1008.3|1006.5|1008.3|1006.8|1008.5|1006.8|1008.3|1006.5|2
1649408640000|2022-04-08 09:04:00|1008|1006.5|1008.3|1006.8|1008.5|1006.8|1008|1006.5|5
1649408650000|2022-04-08 09:04:10|1008.5||1008.3||1008.5||1008||2
1649408660000|2022-04-08 09:04:20|1008.5|1007|1008.8|1007|1009.3|1007.3|1008.5|1007|3
1649408670000|2022-04-08 09:04:30|1008.5||1008.5||1008.5||1008.5||1
1649408680000|2022-04-08 09:04:40|1008.8||1008.8||1008.8||1008.8||2
1649408690000|2022-04-08 09:04:50|1009|1007.3|1009.3|1007.8|1009.3|1007.8|1009|1007.3|20
1649408700000|2022-04-08 09:05:00|1009.5|1008|1009.3|1007.8|1010|1008|1009.3|1007.8|8
1649408710000|2022-04-08 09:05:10|1009.8|1008|1009.5|1008|1009.8|1008|1009.5|1008|2
1649408720000|2022-04-08 09:05:20|1009.8||1009.8||1009.8||1009.8||3
1649408730000|2022-04-08 09:05:30|1010|1008.5|1010|1008.5|1010|1008.5|1010|1008.5|4
1649408740000|2022-04-08 09:05:40|1009.8||1010.3||1010.3||1009.8||5
1649408750000|2022-04-08 09:05:50|1010|1009|1010|1008.5|1011|1009|1010|1008.5|7
1649408760000|2022-04-08 09:06:00|1009.8|1007.8|1009.5|1007.8|1009.8|1007.8|1009.3|1007.8|3
1649408770000|2022-04-08 09:06:10|1009.8|1008.3|1009.8|1008.3|1009.8|1008.3|1009.8|1008.3|2
1649408780000|2022-04-08 09:06:20|1010|1008.5|1010.5|1009.3|1010.5|1009.3|1010|1008.5|7
1649408790000|2022-04-08 09:06:30|1011|1009.5|1011.3|1009.5|1011.3|1009.5|1011|1009.5|5
1649408800000|2022-04-08 09:06:40|1011.5|1009.8|1011.5|1010|1011.5|1010|1011.3|1009.8|7
1649408810000|2022-04-08 09:06:50|||||||||3
1649408820000|2022-04-08 09:07:00|1011.8||1011.8||1011.8||1011.8||2
1649408830000|2022-04-08 09:07:10|1011.3|1009.8|1012.3|1010.3|1012.3|1010.3|1011.3|1009.8|4
1649408840000|2022-04-08 09:07:20|1012|1010.8|1012.3|1010.5|1012.3|1010.8|1012|1010.3|7
1649408850000|2022-04-08 09:07:30|1013|1011.3|1013|1011.3|1013|1011.3|1012.8|1011|3
1649408860000|2022-04-08 09:07:40|1013.5|1011.5|1014.8|1012.5|1014.8|1012.5|1013.5|1011.5|9
1649408870000|2022-04-08 09:07:50|1014.5|1012.8|1014.3|1012.5|1014.5|1013|1014|1012.3|4
1649408890000|2022-04-08 09:08:10|1015.3|1013.5|1015.5|1013.8|1015.5|1014|1015.3|1013.5|4
1649408900000|2022-04-08 09:08:20|1015|1013.3|1015|1013.3|1015.3|1013.3|1014.8|1012.8|2
1649408910000|2022-04-08 09:08:30|1015.3|1013.5|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|2
1649408920000|2022-04-08 09:08:40|1015.8||1015.3||1015.8||1015.3||1
1649408930000|2022-04-08 09:08:50|1015.5||1015.5||1015.5||1015.5||3
1649408940000|2022-04-08 09:09:00|1015.3|1013.5|1015.3|1013.5|1015.3|1013.5|1015|1013.5|1
1649408950000|2022-04-08 09:09:10|1015||1015.3||1015.3||1015||1
1649408960000|2022-04-08 09:09:20|1015||1015.3||1015.3||1015||2
1649408970000|2022-04-08 09:09:30|1015|1013.8|1015.3|1013.8|1015.3|1013.8|1015|1013.8|6
1649408980000|2022-04-08 09:09:40|||||||||1
1649408990000|2022-04-08 09:09:50|1015.5|1014|1015.5|1013.8|1016|1014.3|1015.3|1013.3|5
1649409000000|2022-04-08 09:10:00|1015.3||1015.5||1015.5||1015.3||0
1649409010000|2022-04-08 09:10:10|1016.3|1014|1016|1014.5|1016.3|1014.5|1016|1014|1
1649409020000|2022-04-08 09:10:20|1016.3||1016.3||1016.3||1016||2
1649409030000|2022-04-08 09:10:30|1016.5|1014.8|1016|1014.5|1016.5|1014.8|1016|1013.8|7
1649409040000|2022-04-08 09:10:40|1016.3||1016.3||1016.3||1016||0
1649409050000|2022-04-08 09:10:50|1016|1014.3|1016|1014.3|1016|1014.3|1016|1014.3|4
1649409060000|2022-04-08 09:11:00|1014.5|1012.5|1014.8|1012.8|1015|1013|1014.5|1012.5|4
1649409070000|2022-04-08 09:11:10|1015|1013|1015.5|1013.5|1015.5|1013.5|1015|1013|0
1649409080000|2022-04-08 09:11:20|1015.8|1013.8|1016|1014|1016|1014|1015.8|1013.8|1
1649409090000|2022-04-08 09:11:30|1016.3|1014.5|1016|1014.3|1016.3|1014.5|1016|1014.3|2
1649409100000|2022-04-08 09:11:40|1015.8|1014.8|1016.3|1014.8|1016.3|1014.8|1015.8|1014.8|0
1649409110000|2022-04-08 09:11:50|1016.5|1015|1016.5|1015|1016.5|1015|1016.3|1015|4
1649409120000|2022-04-08 09:12:00|1016.3||1016.8||1016.8||1016.3||3
1649409130000|2022-04-08 09:12:10|1017.3|1015.5|1018.8|1016.8|1018.8|1016.8|1017.3|1015.5|11
1649409140000|2022-04-08 09:12:20|1019|1017|1018.8|1017|1019|1017|1018.5|1017|3
1649409150000|2022-04-08 09:12:30|1018.5|1016.8|1018.3|1016.8|1018.5|1017|1018.3|1016.8|7
1649409160000|2022-04-08 09:12:40|1018.5|1016|1017|1015|1018.5|1016|1017|1015|4
1649409170000|2022-04-08 09:12:50|1016.8|1015.3|1017.3|1015.5|1017.5|1015.5|1016.8|1015|1
1649409180000|2022-04-08 09:13:00|1017.5|1015.8|1017.8|1016|1017.8|1016|1017.5|1015.8|0
1649409190000|2022-04-08 09:13:10|1018|1016.3|1018.8|1017|1018.8|1017|1018|1016.3|3
1649409200000|2022-04-08 09:13:20|1019|1017.3|1019|1017|1019|1017.3|1019|1017|2
1649409210000|2022-04-08 09:13:30|1018.8|1016.5|1018|1016.5|1019|1016.5|1018|1016.5|3
1649409220000|2022-04-08 09:13:40|1017.8|1015.8|1017|1015.3|1017.8|1015.8|1017|1015.3|3
1649409230000|2022-04-08 09:13:50|1016.8|1014.8|1016.3|1014.5|1017|1014.8|1016.3|1014.5|1
1649409240000|2022-04-08 09:14:00|1016|1014|1015.8|1014|1016|1014|1015.8|1014|1
1649409250000|2022-04-08 09:14:10|1015.5|1014.3|1016.3|1014.3|1016.5|1014.3|1015.5|1014|4
1649409260000|2022-04-08 09:14:20|1016|1014.5|1017.3|1015|1017.3|1015|1016|1014.5|2
1649409270000|2022-04-08 09:14:30|1017|1015.3|1017.3|1015.3|1017.3|1015.3|1016.8|1015.3|1
1649409280000|2022-04-08 09:14:40|1017.8|1015.5|1017.3|1015.5|1017.8|1015.5|1017|1015.5|2
1649409290000|2022-04-08 09:14:50|1017.5|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.8|2
1649409300000|2022-04-08 09:15:00|1017.5||1017.5||1017.8||1017.3||2
1649409310000|2022-04-08 09:15:10|1017.8|1016|1016.8|1015|1017.8|1016|1016.8|1015|4
1649409320000|2022-04-08 09:15:20|1016.5|1015.3|1016.5|1014.5|1016.5|1015.3|1016|1014.5|1
1649409330000|2022-04-08 09:15:30|1016.8||1016.3||1016.8||1016.3||0
1649409340000|2022-04-08 09:15:40|1016.5||1016.3||1016.5||1016||2
1649409350000|2022-04-08 09:15:50|1016.5||1016.5||1016.5||1016.5||2
1649409360000|2022-04-08 09:16:00|1016.8|1014.8|1017.5|1015.8|1017.5|1015.8|1016.8|1014.8|1
1649409370000|2022-04-08 09:16:10|1017.3||1017.3||1017.3||1017.3||2
1649409380000|2022-04-08 09:16:20|1017.5|1015.5|1017.3|1015.5|1017.5|1015.5|1017|1015.5|9
1649409390000|2022-04-08 09:16:30|1017||1017.3||1017.3||1017||1
1649409400000|2022-04-08 09:16:40|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.8|2
1649409410000|2022-04-08 09:16:50|1017.5|1016|1017.8|1016.3|1018|1016.3|1017.5|1016|2
1649409420000|2022-04-08 09:17:00|1018|1016|1017.5|1016|1018|1016|1017.3|1016|2
1649409430000|2022-04-08 09:17:10|1017.8||1017.8||1017.8||1017.8||2
1649409440000|2022-04-08 09:17:20|1017.5||1017.5||1017.8||1017.5||2
1649409450000|2022-04-08 09:17:30|1017|1015.3|1016.3|1014.5|1017|1015.3|1016.3|1014.5|3
1649409460000|2022-04-08 09:17:40|1016.5|1014.8|1016.8|1015|1017|1015.3|1016.5|1014.8|0
1649409470000|2022-04-08 09:17:50|1016.5|1015.3|1017|1015.5|1017.5|1015.5|1016.5|1015.3|1
1649409480000|2022-04-08 09:18:00|1017.3|1016|1018.8|1017|1019|1017|1017.3|1016|4
1649409490000|2022-04-08 09:18:10|1019|1017.3|1018.5|1016.8|1019|1017.3|1018.3|1016.8|6
1649409500000|2022-04-08 09:18:20|1018.8|1017|1019|1017.5|1019.3|1017.5|1018.8|1017|29
1649409510000|2022-04-08 09:18:30|1018.8|1017|1019|1017.5|1019|1017.5|1018.8|1017|3
1649409520000|2022-04-08 09:18:40|1018.8|1017|1018.8|1017|1018.8|1017.3|1018.5|1017|5
1649409530000|2022-04-08 09:18:50|1018.5|1016.3|1018.3|1016.3|1018.5|1016.3|1018|1016.3|2
1649409540000|2022-04-08 09:19:00|1018|1016.5|1018.8|1017|1018.8|1017|1018|1016.5|1
1649409550000|2022-04-08 09:19:10|1018.5||1018.8||1018.8||1018.5||1
1649409560000|2022-04-08 09:19:20|1019|1017.3|1019.3|1017.5|1019.3|1017.5|1019|1017.3|1
1649409570000|2022-04-08 09:19:30|1019|1017.8|1019.5|1017.8|1019.8|1017.8|1019|1017.8|4
1649409580000|2022-04-08 09:19:40|1019.8|1017.5|1019.3|1017.5|1019.8|1017.5|1019.3|1017.5|2
1649409590000|2022-04-08 09:19:50|1019.5|1017.8|1019.8|1017.5|1019.8|1017.8|1019.5|1017.5|4
1649409600000|2022-04-08 09:20:00|1019.3|1017.8|1019.5|1017.5|1019.5|1017.8|1019.3|1017.5|2
1649409610000|2022-04-08 09:20:10|1019.8|1017.8|1019.8|1018|1019.8|1018|1019.8|1017.8|2
1649409620000|2022-04-08 09:20:20|1019.5|1017.8|1019.8|1017.8|1019.8|1017.8|1019.5|1017.8|1
1649409630000|2022-04-08 09:20:30|1019.5|1017|1019.3|1017.5|1019.8|1017.5|1019|1017|3
1649409640000|2022-04-08 09:20:40|||||||||2
1649409650000|2022-04-08 09:20:50|||||||||6
1649409660000|2022-04-08 09:21:00|1018.8|1017|1018.8|1017|1019|1017|1018.5|1016.8|3
1649409670000|2022-04-08 09:21:10|1018.5||1019||1019||1018.5||1
1649409680000|2022-04-08 09:21:20|1019.3|1017.3|1019.3|1017.3|1019.3|1017.5|1019.3|1017.3|2
1649409690000|2022-04-08 09:21:30|1018.8|1017|1018.5|1017|1019|1017|1018.5|1017|2
1649409700000|2022-04-08 09:21:40|1018.8||1018.8||1018.8||1018.8||1
1649409710000|2022-04-08 09:21:50|1018.5||1019||1019||1018.5||2
1649409720000|2022-04-08 09:22:00|1019.3|1017.3|1019.3|1017.5|1019.3|1017.5|1019.3|1017.3|2
1649409730000|2022-04-08 09:22:10|1018.8|1017.3|1019.5|1017.8|1019.5|1017.8|1018.8|1017.3|5
1649409740000|2022-04-08 09:22:20|1019.3||1019.5||1019.5||1019.3||1
1649409750000|2022-04-08 09:22:30|1019.8||1019.8||1019.8||1019.8||2
1649409760000|2022-04-08 09:22:40|1019.5|1018|1019.5|1018|1019.8|1018|1019.5|1018|2
1649409770000|2022-04-08 09:22:50|1019.8||1019.5||1019.8||1019.5||2
1649409780000|2022-04-08 09:23:00|1019.8|1018.3|1019.5|1018|1019.8|1018.3|1019.5|1018|2
1649409790000|2022-04-08 09:23:10|1019.8||1019.8||1019.8||1019.8||1
1649409800000|2022-04-08 09:23:20|1019.5|1018.3|1019.5|1018|1019.5|1018.3|1019.5|1018|6
1649409810000|2022-04-08 09:23:30|1019.8||1019.8||1019.8||1019.8||3
1649409820000|2022-04-08 09:23:40|1019.5||1019.5||1019.5||1019.5||2
1649409830000|2022-04-08 09:23:50|1019.8|1018.3|1020|1018.5|1020|1018.5|1019.8|1018.3|13
1649409840000|2022-04-08 09:24:00|1020.5|1018.8|1020.8|1019|1020.8|1019|1020.3|1018.8|4
1649409850000|2022-04-08 09:24:10|1020.5||1021||1021||1020.5||1
1649409860000|2022-04-08 09:24:20|1021.3|1019.3|1020.8|1019|1021.3|1019.3|1020.8|1019|2
1649409870000|2022-04-08 09:24:30|1020.5|1017.8|1019.8|1017.8|1021|1017.8|1019.8|1017.8|2
1649409880000|2022-04-08 09:24:40|1019.5||1019.5||1019.5||1019.3||1
1649409890000|2022-04-08 09:24:50|1019.3|1017.5|1019|1017.5|1019.3|1017.5|1019|1017.5|3
1649409900000|2022-04-08 09:25:00|1019.3||1019.3||1019.5||1019.3||2
1649409910000|2022-04-08 09:25:10|1019.5||1019.3||1019.5||1019.3||2
1649409920000|2022-04-08 09:25:20|1019|1017.8|1019.8|1017.8|1020|1017.8|1019|1017.8|2
1649409930000|2022-04-08 09:25:30|1020|1018|1020.3|1018|1020.3|1018|1019.8|1018|2
1649409940000|2022-04-08 09:25:40|||||||||1
1649409950000|2022-04-08 09:25:50|1020.5|1018.3|1019.8|1017.8|1020.8|1018.8|1019.5|1017.8|4
1649409960000|2022-04-08 09:26:00|1019.3|1017.5|1019.5|1017.5|1019.8|1017.5|1018.8|1017.5|1
1649409970000|2022-04-08 09:26:10|1019.8||1019.5||1019.8||1019.5||9
1649409980000|2022-04-08 09:26:20|1019.8|1017.8|1019.8|1017.8|1019.8|1017.8|1019.5|1017.8|2
1649409990000|2022-04-08 09:26:30|1020|1018|1020.5|1018.5|1020.5|1018.5|1019.8|1018|2
1649410000000|2022-04-08 09:26:40|1020.8|1018.8|1020.5|1019|1020.8|1019|1020.3|1018.5|2
1649410010000|2022-04-08 09:26:50|1020.3|1018.8|1020.5|1019|1020.5|1019|1020.3|1018.8|28
1649410020000|2022-04-08 09:27:00|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|1
1649410030000|2022-04-08 09:27:10|1020|1018|1019.8|1018|1020|1018.3|1019.8|1018|3
1649410040000|2022-04-08 09:27:20|1019.5||1019.8||1019.8||1019.5||1
1649410050000|2022-04-08 09:27:30||1018.3||1018.3||1018.3||1018.3|1
1649410060000|2022-04-08 09:27:40|1020||1019.8||1020||1019.8||2
1649410070000|2022-04-08 09:27:50|1019.5|1018|1019.5|1018|1019.5|1018|1019.5|1018|5
1649410080000|2022-04-08 09:28:00|1020.3|1018.3|1020.3|1018.5|1020.3|1018.5|1020.3|1018.3|2
1649410090000|2022-04-08 09:28:10||1018.8||1018.8||1018.8||1018.8|3
1649410100000|2022-04-08 09:28:20|1020|1018.5|1020|1018.5|1020|1018.5|1020|1018.5|2
1649410110000|2022-04-08 09:28:30|1019.8||1019.8||1019.8||1019.8||2
1649410120000|2022-04-08 09:28:40|1020|1017.5|1019.5|1017.5|1020|1017.5|1019.5|1017.5|6
1649410130000|2022-04-08 09:28:50|1019.3|1017.8|1019.5|1017.8|1019.8|1017.8|1019.3|1017.8|0
1649410140000|2022-04-08 09:29:00|1019.8|1018|1019.8|1018.3|1020|1018.3|1019.8|1017.8|1
1649410150000|2022-04-08 09:29:10|1019.5|1018|1019.8|1018|1019.8|1018|1019.5|1018|2
1649410160000|2022-04-08 09:29:20|1019.5||1019.8||1019.8||1019.5||2
1649410170000|2022-04-08 09:29:30|1020|1018.3|1020|1018.3|1020|1018.3|1020|1018.3|1
1649410180000|2022-04-08 09:29:40|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020|1018.5|2
1649410190000|2022-04-08 09:29:50|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|10
1649410200000|2022-04-08 09:30:00|1020.3|1018.5|1020.3|1018.3|1020.3|1018.5|1020|1018.3|0
1649410210000|2022-04-08 09:30:10|1020|1018|1019.8|1018|1020|1018|1019.8|1018|1
1649410220000|2022-04-08 09:30:20|1019.3|1017.8|1019|1017.5|1019.3|1017.8|1019|1017.5|0
1649410230000|2022-04-08 09:30:30|1018.8|1016.8|1019.5|1017.5|1019.5|1017.8|1018.5|1016.8|7
1649410250000|2022-04-08 09:30:50|1019|1017|1018.5|1016.5|1019|1017|1018.5|1016.5|1
1649410260000|2022-04-08 09:31:00||1016.3||1016.3||1016.5||1016.3|0
1649410270000|2022-04-08 09:31:10|1018.3|1016.5|1018.3|1016.3|1018.5|1016.5|1018.3|1016.3|0
1649410280000|2022-04-08 09:31:20|1018|1016|1017.5|1015.5|1018|1016|1017.5|1015.5|1
1649410290000|2022-04-08 09:31:30||1015.8||1015.5||1015.8||1015.5|0
1649410300000|2022-04-08 09:31:40|1018|1015.8|1017.8|1015.8|1018|1016|1017.5|1015.5|0
1649410310000|2022-04-08 09:31:50||1015.5||1015.8||1016||1015.5|1
1649410330000|2022-04-08 09:32:10|1017.3|1015.3|1016.8|1014.8|1017.3|1015.3|1016.8|1014.8|0
1649410340000|2022-04-08 09:32:20|1017|1015|1017.3|1015.3|1017.3|1015.8|1016.8|1015|0
1649410350000|2022-04-08 09:32:30|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.5|1
1649410370000|2022-04-08 09:32:50|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.8|1
1649410380000|2022-04-08 09:33:00|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.8|0
1649410390000|2022-04-08 09:33:10|1016.5|1014.5|1016.5|1014.5|1016.5|1014.8|1016.5|1014.5|0
1649410400000|2022-04-08 09:33:20||1014.8||1014.5||1014.8||1014.5|0
1649410410000|2022-04-08 09:33:30|1016|1014.8|1016.5|1014.5|1016.5|1014.8|1016|1014.5|0
1649410420000|2022-04-08 09:33:40|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|0
1649410430000|2022-04-08 09:33:50|1016.5|1014.5|1016.5|1014.5|1016.5|1014.8|1016.5|1014.5|1
1649410440000|2022-04-08 09:34:00|1016.3|1014.8|1015.5|1013.8|1016.3|1014.8|1015.5|1013.8|0
1649410450000|2022-04-08 09:34:10|1015.3|1013.5|1016|1014.3|1016|1014.3|1015|1013|2
1649410460000|2022-04-08 09:34:20|1015.8|1014.8|1016.8|1014.8|1016.8|1014.8|1015.8|1014.8|1
1649410470000|2022-04-08 09:34:30|1017.5|1015.3|1019.3|1017.3|1019.3|1017.3|1017|1015|2
1649410480000|2022-04-08 09:34:40|1019|1017|1019.3|1017|1019.3|1017.5|1019|1017|0
1649410490000|2022-04-08 09:34:50|1019|1016.8|1019.3|1017.5|1019.3|1017.5|1019|1016.8|0
1649410500000|2022-04-08 09:35:00|1019.8|1018|1020.3|1018.3|1020.5|1019|1019.8|1018|7
1649410510000|2022-04-08 09:35:10|1020|1018|1018.8|1016.8|1020|1018|1018.8|1016.8|0
1649410520000|2022-04-08 09:35:20|1019.3|1017|1019.5|1017.3|1019.5|1017.3|1019.3|1017|0
1649410540000|2022-04-08 09:35:40|1019.8|1017.5|1019.8|1017.8|1019.8|1017.8|1019.5|1017.5|0
1649410550000|2022-04-08 09:35:50|1019.5|1017.5|1019.5|1017.5|1019.5|1017.5|1019.5|1017.5|1
1649410560000|2022-04-08 09:36:00|1019.3|1016.8|1019|1017|1019.3|1017.3|1018.8|1016.8|0
1649410570000|2022-04-08 09:36:10|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|0
1649410580000|2022-04-08 09:36:20||1017.5||1017.5||1017.5||1017.5|0
1649410590000|2022-04-08 09:36:30|1018.5|1016.8|1018.5|1016.5|1018.5|1016.8|1018|1016.3|0
1649410600000|2022-04-08 09:36:40|1018.3|1016.3|1018.3|1016.5|1018.3|1016.5|1018.3|1016.3|0
1649410610000|2022-04-08 09:36:50|1018|1016.3|1018.5|1017|1018.5|1017|1017.8|1016|1
1649410620000|2022-04-08 09:37:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1
1649410630000|2022-04-08 09:37:10|1018.5|1016.5|1018.5|1016.5|1018.5|1016.8|1018.5|1016.5|0
1649410640000|2022-04-08 09:37:20|1019.3|1016.8|1019|1017.5|1019.3|1017.5|1019|1016.8|0
1649410650000|2022-04-08 09:37:30|1018.8|1017.3|1019|1017.3|1019|1017.3|1018.8|1017|0
1649410660000|2022-04-08 09:37:40|1018.8|1017|1019.3|1017.5|1019.3|1017.5|1018.3|1016.5|0
1649410670000|2022-04-08 09:37:50|1020.3|1018.3|1020|1018.3|1020.3|1018.5|1020|1018.3|3
1649410680000|2022-04-08 09:38:00|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|0
1649410690000|2022-04-08 09:38:10|1020.5|1018.3|1020.8|1019|1020.8|1019|1020.5|1018.3|0
1649410700000|2022-04-08 09:38:20|||||||||1
1649410720000|2022-04-08 09:38:40|1020.3|1018.8|1020|1018.3|1020.3|1018.8|1020|1018.3|0
1649410730000|2022-04-08 09:38:50|||||||||1
1649410740000|2022-04-08 09:39:00|1019.8|1017.8|1019.3|1017.5|1019.8|1017.8|1019|1017|1
1649410750000|2022-04-08 09:39:10|1019.5|1017.8|1019.5|1017.5|1019.5|1017.8|1019.5|1017.5|0
1649410760000|2022-04-08 09:39:20|1019.3|1017.8|1019.5|1017.5|1019.5|1017.8|1019.3|1017.5|0
1649410770000|2022-04-08 09:39:30||1017.8||1017.5||1017.8||1017.5|0
1649410780000|2022-04-08 09:39:40|1019.3|1017.8|1019.3|1017.3|1019.3|1017.8|1019.3|1017.3|0
1649410790000|2022-04-08 09:39:50||1017.5||1017.5||1017.5||1017.5|1
1649410800000|2022-04-08 09:40:00|1019|1017.3|1020.5|1018.5|1020.5|1018.5|1019|1017.3|4
1649410810000|2022-04-08 09:40:10|1020.8||1020.8||1020.8||1020.5||0
1649410820000|2022-04-08 09:40:20|1021|1018.8|1021.5|1019.3|1021.5|1019.3|1021|1018.8|2
1649410830000|2022-04-08 09:40:30|1021.3|1019|1020.8|1018.5|1021.3|1019|1020.8|1018.5|0
1649410840000|2022-04-08 09:40:40|1020.5|1018.8|1020.8|1018.8|1021|1018.8|1020.5|1018.8|0
1649410850000|2022-04-08 09:40:50|1021|1018.5|1020.5|1018.5|1021|1018.5|1020.5|1018.5|1
1649410860000|2022-04-08 09:41:00|1020.8|1018.8|1021.3|1019|1021.3|1019|1020.5|1018.5|0
1649410870000|2022-04-08 09:41:10|1021|1019.3|1021.5|1019.5|1021.5|1019.5|1021|1019.3|0
1649410880000|2022-04-08 09:41:20|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|0
1649410890000|2022-04-08 09:41:30|1021|1019|1020.8|1019|1021|1019|1020.8|1019|0
1649410900000|2022-04-08 09:41:40|1021|1018.8|1021|1019.3|1021|1019.3|1021|1018.8|0
1649410910000|2022-04-08 09:41:50|1021.3|1019|1021.3|1019.3|1021.3|1019.3|1021.3|1019|1
1649410920000|2022-04-08 09:42:00|1021|1019|1021.3|1019|1021.3|1019.3|1021|1019|2
1649410930000|2022-04-08 09:42:10|1021|1018.8|1021|1019|1021|1019|1021|1018.8|0
1649410940000|2022-04-08 09:42:20|1020.8|1018.8|1020.5|1018.5|1021|1019|1020.5|1018.5|0
1649410960000|2022-04-08 09:42:40|1020.8|1018.8|1020.5|1018.5|1020.8|1018.8|1020.5|1018.5|0
1649410970000|2022-04-08 09:42:50|1020.3|1018.3|1019.8|1018|1020.3|1018.3|1019.8|1017.8|1
1649410980000|2022-04-08 09:43:00|1020|1018.3|1019.3|1017.5|1020|1018.3|1019.3|1017.5|0
1649410990000|2022-04-08 09:43:10|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|0
1649411000000|2022-04-08 09:43:20|1019.8|1017.5|1020.3|1018.3|1020.5|1018.3|1019.8|1017.5|0
1649411010000|2022-04-08 09:43:30|1020|1017.8|1020|1017.8|1020|1018|1019.8|1017.8|0
1649411020000|2022-04-08 09:43:40|1019.8|1018|1019.8|1018|1019.8|1018.3|1019.8|1017.8|0
1649411030000|2022-04-08 09:43:50|1020|1017.8|1020|1017.8|1020|1017.8|1019.8|1017.8|1
1649411040000|2022-04-08 09:44:00|1019.8|1018|1019.8|1017.5|1020|1018|1019.8|1017.5|0
1649411050000|2022-04-08 09:44:10|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|1019.5|1017.5|0
1649411060000|2022-04-08 09:44:20|1019.8|1017.5|1019.8|1017.8|1019.8|1017.8|1019.8|1017.5|0
1649411070000|2022-04-08 09:44:30||1017.5||1017.8||1017.8||1017.5|0
1649411080000|2022-04-08 09:44:40|1019.5|1018|1019.3|1017.3|1019.5|1018|1019.3|1017|0
1649411090000|2022-04-08 09:44:50|1019|1017|1019.3|1017|1019.3|1017.3|1018.8|1016.5|1
1649411100000|2022-04-08 09:45:00|1019|1017.3|1019|1017|1019.3|1017.3|1019|1016.8|0
1649411110000|2022-04-08 09:45:10||1016.8||1016.8||1016.8||1016.8|0
1649411120000|2022-04-08 09:45:20|1018.8|1016.5|1018.8|1016.5|1019|1016.8|1018.8|1016.5|1
1649411130000|2022-04-08 09:45:30|1018.5|1016.8|1018.5|1016.5|1018.8|1016.8|1018.5|1016.5|0
1649411140000|2022-04-08 09:45:40||1016.3||1016.3||1016.3||1016.3|0
1649411150000|2022-04-08 09:45:50|1018.3|1016.5|1018.5|1016.5|1018.5|1016.5|1018|1016.3|1
1649411160000|2022-04-08 09:46:00||1016.8||1016.8||1016.8||1016.5|0
1649411170000|2022-04-08 09:46:10|1019|1017|1019.5|1017.5|1019.8|1017.8|1019|1017|0
1649411190000|2022-04-08 09:46:30|1019.8|1017.8|1019.8|1017.8|1019.8|1017.8|1019.8|1017.5|0
1649411210000|2022-04-08 09:46:50|1020|1018|1019.8|1017.8|1020|1018|1019.5|1017.5|1
1649411220000|2022-04-08 09:47:00|1019.5|1017.3|1019.8|1017.8|1019.8|1017.8|1019.3|1017|0
1649411230000|2022-04-08 09:47:10|1019.5|1017.5|1019.5|1017.3|1019.5|1017.5|1019.3|1017|0
1649411240000|2022-04-08 09:47:20|1019.3|1017.8|1020|1018.3|1020|1018.3|1019.3|1017.8|8
1649411250000|2022-04-08 09:47:30|1019.8|1018|1020|1018.3|1020|1018.3|1019.8|1017.8|0
1649411260000|2022-04-08 09:47:40|1020.3|1018.5|1019.8|1018|1020.3|1018.5|1019.8|1018|0
1649411270000|2022-04-08 09:47:50|1020|1018.3|1020|1018|1020|1018.3|1019.8|1018|5
1649411280000|2022-04-08 09:48:00|1019.8|1018.3|1019.8|1018|1019.8|1018.3|1019.8|1018|0
1649411290000|2022-04-08 09:48:10|1019.5|1017.5|1019.5|1017.5|1019.5|1017.8|1019.5|1017.5|0
1649411300000|2022-04-08 09:48:20|1019.8|1018|1019.8|1018|1020|1018|1019.8|1018|0
1649411310000|2022-04-08 09:48:30|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|0
1649411320000|2022-04-08 09:48:40|1019.8|1017.5|1019.3|1017.5|1019.8|1017.5|1019.3|1017.5|2
1649411330000|2022-04-08 09:48:50|1019|1017.3|1018.8|1017|1019|1017.3|1018.8|1017|2
1649411340000|2022-04-08 09:49:00|1019.5|1017.3|1019.5|1017.8|1019.5|1017.8|1019.5|1017.3|13
1649411350000|2022-04-08 09:49:10|1020|1018|1018.3|1017|1020|1018|1018.3|1017|13
1649411360000|2022-04-08 09:49:20|1018.5|1016.8|1018.3|1016.8|1018.5|1016.8|1018.3|1016.5|0
1649411370000|2022-04-08 09:49:30|1018.8|1016.5|1018.8|1017.5|1018.8|1017.5|1018.5|1016.5|6
1649411380000|2022-04-08 09:49:40|1019.3||1018.8||1019.3||1018.8||8
1649411390000|2022-04-08 09:49:50|1018.5|1016.8|1018|1015.8|1018.8|1016.8|1017.5|1015.5|9
1649411400000|2022-04-08 09:50:00|1018.3|1016|1018|1016|1018.3|1016|1018|1015.8|0
1649411410000|2022-04-08 09:50:10|1018.3|1016.3|1017.8|1016|1018.3|1016.3|1017.8|1016|0
1649411420000|2022-04-08 09:50:20|1018||1017.8||1018||1017.5||0
1649411430000|2022-04-08 09:50:30|1017.5|1016.5|1018|1016|1018.5|1016.5|1017.5|1016|0
1649411440000|2022-04-08 09:50:40|1017.5|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.8|0
1649411450000|2022-04-08 09:50:50|1018|1016|1018.3|1016|1018.3|1016.3|1018|1016|0
1649411460000|2022-04-08 09:51:00||1016.3||1016||1016.5||1016|0
1649411470000|2022-04-08 09:51:10|1017.3|1015.8|1017.3|1016|1017.3|1016|1017.3|1015.8|2
1649411480000|2022-04-08 09:51:20|1017|1015.8|1017|1015.8|1017|1015.8|1017|1015.8|3
1649411490000|2022-04-08 09:51:30||1015.5||1015.5||1015.5||1015.5|2
1649411500000|2022-04-08 09:51:40|1017.3|1015.3|1017|1015.5|1017.3|1015.5|1017|1015.3|4
1649411510000|2022-04-08 09:51:50|1017.3|1015.8|1018|1016.5|1018|1016.5|1017.3|1015.8|7
1649411520000|2022-04-08 09:52:00|1018.5|1016.3|1017.8|1015.3|1018.5|1016.3|1017.8|1015.3|4
1649411530000|2022-04-08 09:52:10|1017.5|1015.5|1018|1015.8|1018|1015.8|1017.3|1015.3|0
1649411540000|2022-04-08 09:52:20|1017.8|1015.5|1017.5|1015.5|1017.8|1015.8|1017.3|1015|0
1649411550000|2022-04-08 09:52:30||1015.8||1015.8||1015.8||1015.8|0
1649411560000|2022-04-08 09:52:40|1017.8|1014.8|1016.8|1015|1017.8|1015|1016.5|1014.5|0
1649411570000|2022-04-08 09:52:50|1017.5|1014.5|1017.3|1015.3|1017.5|1015.5|1017.3|1014.5|0
1649411580000|2022-04-08 09:53:00|1017.5|1015.5|1017.8|1015.5|1018|1015.8|1017.5|1015.3|2
1649411590000|2022-04-08 09:53:10|1017.5|1015.3|1017.5|1015.3|1017.5|1015.3|1017|1014.8|1
1649411600000|2022-04-08 09:53:20|1017.8|1015.5|1017.8|1015.5|1017.8|1015.5|1017.5|1015.5|0
1649411610000|2022-04-08 09:53:30|1017.3|1015.3|1017|1015.3|1017.3|1015.3|1017|1015.3|0
1649411620000|2022-04-08 09:53:40|1017.3|1015.5|1016.8|1015|1017.3|1015.5|1016.5|1015|0
1649411630000|2022-04-08 09:53:50|1017|1015.3|1017|1015|1017|1015.3|1016.8|1015|0
1649411640000|2022-04-08 09:54:00|1016.8|1014.8|1016.8|1014.8|1016.8|1015|1016.5|1014.8|0
1649411650000|2022-04-08 09:54:10|1016.5|1015|1016.5|1014.8|1016.5|1015|1016.5|1014.8|0
1649411660000|2022-04-08 09:54:20|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|0
1649411670000|2022-04-08 09:54:30||1014.3||1014.5||1014.5||1014.3|0
1649411690000|2022-04-08 09:54:50|1017|1015.3|1016.3|1014.5|1017|1015.3|1016.3|1014.5|0
1649411720000|2022-04-08 09:55:20||1014.8||1014.8||1014.8||1014.8|0
1649411730000|2022-04-08 09:55:30||1014.5||1014.5||1014.5||1014.5|0
1649411740000|2022-04-08 09:55:40|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1
1649411750000|2022-04-08 09:55:50|1017.3||1017.3||1017.3||1017.3||1
1649411760000|2022-04-08 09:56:00|1017|1014.8|1017|1015|1017|1015|1017|1014.8|2
1649411770000|2022-04-08 09:56:10|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|0
1649411780000|2022-04-08 09:56:20|1017.3|1015.3|1016.3|1014.3|1017.3|1015.5|1016.3|1014.3|3
1649411790000|2022-04-08 09:56:30|1016.5|1014.5|1017|1015.5|1017.3|1015.5|1016.3|1014.3|8
1649411810000|2022-04-08 09:56:50|1017.5|1016|1017.8|1016.5|1017.8|1016.5|1017.5|1016|4
1649411820000|2022-04-08 09:57:00|1018||1018.3||1018.5||1017.8||7
1649411830000|2022-04-08 09:57:10|1018||1018.3||1018.3||1018||0
1649411840000|2022-04-08 09:57:20|1018||1018.3||1018.3||1018||0
1649411850000|2022-04-08 09:57:30|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|1017.3|1015.3|2
1649411860000|2022-04-08 09:57:40|1018|1016|1018|1016|1018|1016|1018|1015.8|4
1649411870000|2022-04-08 09:57:50|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|0
1649411880000|2022-04-08 09:58:00|1018||1018||1018||1017.8||0
1649411890000|2022-04-08 09:58:10|1017.8|1016.5|1018|1016.5|1018.5|1016.5|1017.8|1016.5|0
1649411900000|2022-04-08 09:58:20|1017.8|1016.3|1017.8|1015.8|1017.8|1016.3|1017.5|1015.8|0
1649411910000|2022-04-08 09:58:30|1017.5|1015.5|1017.3|1015.5|1017.5|1015.5|1017.3|1015.5|0
1649411920000|2022-04-08 09:58:40|1017|1015.3|1017|1015.3|1017.3|1015.3|1017|1015.3|0
1649411930000|2022-04-08 09:58:50|1017.3|1015.5|1017.3|1015.5|1017.5|1015.5|1017|1015.5|0
1649411940000|2022-04-08 09:59:00|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|0
1649411950000|2022-04-08 09:59:10|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|0
1649411960000|2022-04-08 09:59:20|1016.8|1015|1017|1015|1017|1015.3|1016.8|1014.8|1
1649411970000|2022-04-08 09:59:30|1016.8||1016.8||1016.8||1016.5||2
1649411990000|2022-04-08 09:59:50|1017|1015.3|1017.3|1015.5|1017.3|1015.5|1016.8|1015|0
1649412000000|2022-04-08 10:00:00|1017.5|1015.8|1018|1016.3|1018|1016.3|1017.5|1015.8|0
1649412010000|2022-04-08 10:00:10|1018.5|1017|1018|1016.5|1018.8|1017|1018|1016.5|1
1649412020000|2022-04-08 10:00:20|1018.3|1016.8|1018|1016.3|1018.5|1017|1018|1016.3|4
1649412030000|2022-04-08 10:00:30|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|0
1649412040000|2022-04-08 10:00:40||1016.8||1016.8||1016.8||1016.8|0
1649412050000|2022-04-08 10:00:50||1016.5||1016.5||1016.5||1016.5|0
1649412060000|2022-04-08 10:01:00|1018|1016.3|1018.3|1016.5|1018.3|1016.5|1017.8|1016.3|0
1649412070000|2022-04-08 10:01:10|1018|1016|1017.8|1015.8|1018|1016|1017.8|1015.8|1
1649412080000|2022-04-08 10:01:20|1017.5|1015.3|1017.3|1015.3|1017.5|1015.5|1017.3|1015.3|2
1649412090000|2022-04-08 10:01:30|1016.8|1015|1016.3|1014.3|1016.8|1015|1015.8|1014|2
1649412100000|2022-04-08 10:01:40|1016.5|1014.5|1016|1014.3|1016.5|1014.8|1016|1013.8|4
1649412110000|2022-04-08 10:01:50|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016|1014.3|3
1649412120000|2022-04-08 10:02:00|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|8
1649412130000|2022-04-08 10:02:10|1016.5|1014.8|1016.5|1014.8|1016.8|1015|1016.5|1014.5|0
1649412140000|2022-04-08 10:02:20|1016.8|1015|1016.5|1014.8|1016.8|1015.5|1016.5|1014.8|2
1649412150000|2022-04-08 10:02:30|1016.8|1015|1017|1015|1017.3|1015.5|1016.8|1015|0
1649412160000|2022-04-08 10:02:40|1016.8|1015.3|1016.8|1015|1017|1015.3|1016.8|1015|0
1649412170000|2022-04-08 10:02:50|1017||1016.5||1017||1016.5||0
1649412180000|2022-04-08 10:03:00|1016.8|1014.8|1017.3|1015.5|1017.3|1015.5|1016.5|1014.5|0
1649412190000|2022-04-08 10:03:10|1017.8|1015.8|1017|1015.3|1017.8|1015.8|1017|1015.3|0
1649412200000|2022-04-08 10:03:20|1017.3|1015.5|1017|1015.3|1017.3|1015.5|1017|1015.3|0
1649412210000|2022-04-08 10:03:30|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017.3|1015.3|0
1649412220000|2022-04-08 10:03:40|1017.5|1015.3|1017.5|1015.8|1017.8|1015.8|1017.5|1015.3|0
1649412230000|2022-04-08 10:03:50|1017.8|1015.5|1017.5|1015.5|1017.8|1015.8|1017.5|1015.5|0
1649412240000|2022-04-08 10:04:00|1017.8|1015.8|1017.8|1016|1017.8|1016|1017.8|1015.8|0
1649412250000|2022-04-08 10:04:10|1018.5|1016.3|1018.3|1015.8|1018.5|1016.3|1018|1015.8|6
1649412260000|2022-04-08 10:04:20||1016||1016||1016||1015.8|0
1649412270000|2022-04-08 10:04:30||1015.8||1016||1016||1015.8|0
1649412280000|2022-04-08 10:04:40|1018|1015.8|1017.8|1015.5|1018|1015.8|1017.8|1015.5|0
1649412290000|2022-04-08 10:04:50|1017.5|1015.3|1016.8|1015|1017.5|1015.3|1016.8|1014.8|3
1649412300000|2022-04-08 10:05:00||1015.3||1015||1015.3||1014.8|0
1649412310000|2022-04-08 10:05:10||1014.8||1014.8||1014.8||1014.8|0
1649412320000|2022-04-08 10:05:20||1014.5||1014.5||1014.8||1014.5|0
1649412330000|2022-04-08 10:05:30|1016.5|1014.3|1016.3|1014.3|1016.5|1014.3|1016|1014.3|0
1649412340000|2022-04-08 10:05:40|1016|1014.8|1016.5|1014.5|1016.8|1014.8|1016|1014.5|0
1649412350000|2022-04-08 10:05:50|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|0
1649412380000|2022-04-08 10:06:20|1016.5||1016.8||1016.8||1016.5||0
1649412390000|2022-04-08 10:06:30|1016.5||1016.5||1016.8||1016.5||0
1649412400000|2022-04-08 10:06:40|1016.3|1014.3|1016.5|1014.3|1016.5|1014.3|1016.3|1014|0
1649412410000|2022-04-08 10:06:50|1016.3|1014|1016.3|1014|1016.3|1014|1016.3|1013.8|0
1649412420000|2022-04-08 10:07:00|1016|1014.3|1016|1014|1016|1014.3|1016|1014|0
1649412430000|2022-04-08 10:07:10||1013.8||1013.8||1013.8||1013.8|0
1649412440000|2022-04-08 10:07:20|1016.3|1014|1016.3|1014|1016.3|1014|1016.3|1014|0
1649412450000|2022-04-08 10:07:30|1016|1013.8|1016|1013.8|1016|1014|1016|1013.8|0
1649412480000|2022-04-08 10:08:00|1016.3|1014|1016.5|1014.3|1016.5|1014.5|1016.3|1014|0
1649412490000|2022-04-08 10:08:10||1014.8||1014.5||1014.8||1014.5|0
1649412500000|2022-04-08 10:08:20|1016.3|1014.3|1016.5|1014.5|1016.5|1014.5|1016.3|1014.3|0
1649412510000|2022-04-08 10:08:30|1016.8|1014.8|1016.8|1014.8|1016.8|1015|1016.5|1014.8|0
1649412520000|2022-04-08 10:08:40||1015||1015||1015||1015|0
1649412530000|2022-04-08 10:08:50|1017.8|1015.8|1017.5|1015.8|1017.8|1016|1017.5|1015.8|16
1649412550000|2022-04-08 10:09:10|1017.8|1016|1018|1016|1018|1016|1017.8|1015.8|0
1649412560000|2022-04-08 10:09:20|1017.3|1015.3|1017|1015|1017.3|1015.3|1016.8|1015|0
1649412570000|2022-04-08 10:09:30|1016.8||1017||1017||1016.8||0
1649412580000|2022-04-08 10:09:40|1016.8|1014.8|1017|1015|1017|1015|1016.8|1014.5|0
1649412590000|2022-04-08 10:09:50|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.5|0
1649412600000|2022-04-08 10:10:00|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.8|0
1649412610000|2022-04-08 10:10:10|1016.5|1015|1016.3|1014.3|1016.8|1015|1016.3|1014.3|0
1649412620000|2022-04-08 10:10:20|1016.5|1014.5|1016.5|1014.8|1016.5|1014.8|1016.5|1014.5|0
1649412630000|2022-04-08 10:10:30|1016.8|1015|1017|1015|1017|1015|1016.8|1014.8|0
1649412640000|2022-04-08 10:10:40|1017.3|1015.3|1017.3|1015.3|1017.3|1015.5|1017.3|1015.3|0
1649412650000|2022-04-08 10:10:50|1017.5|1015.5|1017.3|1015.3|1017.5|1015.5|1017.3|1015.3|0
1649412660000|2022-04-08 10:11:00|1017|1015.5|1017|1015.3|1017.3|1015.8|1016.8|1015|1
1649412680000|2022-04-08 10:11:20|1017.3||1016.8||1017.3||1016.8||0
1649412690000|2022-04-08 10:11:30|1017||1017||1017||1017||0
1649412700000|2022-04-08 10:11:40|1017.3|1015.5|1017.5|1016|1017.5|1016|1017.3|1015.5|2
1649412710000|2022-04-08 10:11:50||1015.8||1015.8||1016||1015.5|0
1649412720000|2022-04-08 10:12:00|1017.3|1016|1017.3|1015.5|1017.3|1016|1017.3|1015.5|0
1649412730000|2022-04-08 10:12:10|1017.5|1015.8|1017.5|1015.8|1017.5|1016|1017.3|1015.5|0
1649412740000|2022-04-08 10:12:20||1016||1016||1016||1016|0
1649412750000|2022-04-08 10:12:30|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|0
1649412760000|2022-04-08 10:12:40|1017.5|1015.5|1017.5|1015.8|1017.5|1015.8|1017.5|1015.5|0
1649412770000|2022-04-08 10:12:50|1017.8|1016.3|1017.5|1015.8|1017.8|1016.3|1017.5|1015.8|0
1649412780000|2022-04-08 10:13:00|1017.3|1015.3|1016.8|1015.3|1017.3|1015.5|1016.8|1015.3|0
1649412790000|2022-04-08 10:13:10|1017||1017||1017.3||1017||0
1649412800000|2022-04-08 10:13:20|1016.8|1015|1016.5|1014.8|1016.8|1015|1016.5|1014.5|0
1649412810000|2022-04-08 10:13:30|1016.3||1016.3||1016.3||1016.3||0
1649412820000|2022-04-08 10:13:40|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|0
1649412830000|2022-04-08 10:13:50|1016.3|1014.8|1016.5|1015|1016.5|1015|1016.3|1014.8|0
1649412840000|2022-04-08 10:14:00|1016.8|1015.3|1017.3|1015.3|1017.3|1015.3|1016.8|1015.3|0
1649412850000|2022-04-08 10:14:10|1017|1015|1017|1015|1017.3|1015.3|1016.8|1015|0
1649412860000|2022-04-08 10:14:20|1016.5|1014.8|1017|1015.3|1017.3|1015.3|1016.5|1014.8|0
1649412870000|2022-04-08 10:14:30|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1015|0
1649412880000|2022-04-08 10:14:40|1017|1015.3|1017.3|1015.5|1017.3|1015.5|1017|1015.3|0
1649412890000|2022-04-08 10:14:50|1017|1015.3|1017.3|1015.5|1017.3|1015.5|1017|1015.3|1
1649412900000|2022-04-08 10:15:00|1017|1015.3|1017|1015.3|1017|1015.3|1017|1015.3|0
1649412920000|2022-04-08 10:15:20|1016.5|1015|1016.5|1014.8|1016.8|1015.3|1016.5|1014.8|0
1649412930000|2022-04-08 10:15:30|1016.8|1015|1016|1014.3|1016.8|1015.3|1016|1014.3|1
1649412940000|2022-04-08 10:15:40|1016.3|1014.5|1016.3|1014.5|1016.5|1014.8|1016|1014.3|0
1649412950000|2022-04-08 10:15:50||1014.8||1014.8||1014.8||1014.8|0
1649412960000|2022-04-08 10:16:00|1016.5|1015|1016.3|1014.5|1016.5|1015|1016.3|1014.5|2
1649412970000|2022-04-08 10:16:10|1016.5|1014.8|1016.8|1015.3|1016.8|1015.3|1016.5|1014.8|0
1649412980000|2022-04-08 10:16:20|1017|1015.5|1017.3|1015.5|1017.3|1015.5|1017|1015.5|0
1649412990000|2022-04-08 10:16:30|1017|1015.3|1017.3|1015.5|1017.3|1015.5|1017|1015.3|0
1649413000000|2022-04-08 10:16:40|1017|1015.3|1016.3|1014.5|1017.3|1015.3|1016.3|1014.5|5
1649413010000|2022-04-08 10:16:50|1016|1014.3|1016.3|1014.5|1016.3|1014.5|1016|1014.3|0
1649413020000|2022-04-08 10:17:00|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.5|0
1649413030000|2022-04-08 10:17:10|1017|1015.3|1017|1015.3|1017|1015.3|1017|1015.3|0
1649413040000|2022-04-08 10:17:20|1016.8|1015|1017|1015.3|1017|1015.3|1016.8|1015|0
1649413050000|2022-04-08 10:17:30|1016.8|1015|1017|1015.3|1017|1015.3|1016.5|1014.8|0
1649413060000|2022-04-08 10:17:40|1017.3|1015.5|1018|1016.3|1018|1016.3|1017|1015.5|0
1649413070000|2022-04-08 10:17:50|1018.3|1016.5|1018|1016.3|1018.3|1016.5|1017.8|1016.3|0
1649413090000|2022-04-08 10:18:10|1017.8|1016|1017.8|1016|1018|1016|1017.8|1016|0
1649413100000|2022-04-08 10:18:20|1017.5||1017.8||1017.8||1017.5||0
1649413120000|2022-04-08 10:18:40|1017.5|1016.3|1018|1016.5|1018|1016.5|1017.5|1016.3|0
1649413130000|2022-04-08 10:18:50||1016.3||1016.3||1016.3||1016.3|4
1649413140000|2022-04-08 10:19:00|1017.8|1016|1017.8|1016|1018|1016.3|1017.8|1016|0
1649413150000|2022-04-08 10:19:10|1018|1016.3|1018|1016.3|1018|1016.3|1018|1016.3|3
1649413160000|2022-04-08 10:19:20|1017.8|1016|1017.3|1015.5|1018|1016.3|1017.3|1015.5|0
1649413170000|2022-04-08 10:19:30|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|1017.3|1015.5|0
1649413180000|2022-04-08 10:19:40|1017.3|1015.5|1017.5|1015.8|1017.5|1015.8|1017.3|1015.5|0
1649413190000|2022-04-08 10:19:50|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017|1015.3|0
1649413200000|2022-04-08 10:20:00|1017|1015.3|1016.8|1015|1017|1015.3|1016.8|1015|3
1649413210000|2022-04-08 10:20:10|1016.5|1014.8|1017|1015.3|1017|1015.3|1016.5|1014.8|12
1649413220000|2022-04-08 10:20:20|1016.8||1017||1017||1016.8||0
1649413230000|2022-04-08 10:20:30|||||||||8
1649413240000|2022-04-08 10:20:40|1016.8|1015|1016.8|1015|1016.8|1015.3|1016.8|1015|2
1649413250000|2022-04-08 10:20:50|1016.5|1015.3|1016.5|1014.8|1016.5|1015.3|1016.3|1014.5|2
1649413260000|2022-04-08 10:21:00|1016.3|1014.5|1016.3|1014.5|1016.5|1014.8|1016.3|1014.5|0
1649413280000|2022-04-08 10:21:20|1016.5|1014.8|1016|1014.3|1016.5|1014.8|1016|1014.3|0
1649413290000|2022-04-08 10:21:30|1016.3|1014.5|1015.5|1013.8|1016.5|1014.5|1015.5|1013.8|0
1649413300000|2022-04-08 10:21:40|1015.8|1013.5|1015.5|1014|1015.8|1014|1015.5|1013.5|6
1649413310000|2022-04-08 10:21:50|1015.8|1013.8|1015.5|1013.8|1015.8|1013.8|1015.3|1013.8|0
1649413320000|2022-04-08 10:22:00|1015.3|1013.5|1015|1013.3|1015.3|1013.5|1014.8|1013.3|0
1649413330000|2022-04-08 10:22:10|1015.3|1013.5|1015.5|1013.5|1015.8|1014|1015.3|1013.5|3
1649413340000|2022-04-08 10:22:20|1015.3|1013.3|1015.3|1013.5|1015.3|1013.5|1014.8|1013|2
1649413350000|2022-04-08 10:22:30|1014.8|1013.8|1014.5|1012.8|1014.8|1013.8|1014.5|1012.8|0
1649413360000|2022-04-08 10:22:40|1014.3|1013|1014.5|1012.8|1014.5|1013|1014.3|1012.3|0
1649413370000|2022-04-08 10:22:50|1014.8|1013|1015|1013.3|1015.3|1013.3|1014.5|1012.8|0
1649413380000|2022-04-08 10:23:00|1014.8|1013|1015|1013.3|1015.5|1013.8|1014.8|1013|0
1649413390000|2022-04-08 10:23:10|1015.3|1013.5|1015.5|1013.5|1015.5|1013.8|1015|1013.5|15
1649413400000|2022-04-08 10:23:20|1015.3|1013.8|1015|1013.5|1015.3|1013.8|1015|1013.5|5
1649413410000|2022-04-08 10:23:30|1015.3|1013.3|1015|1013.3|1015.3|1013.3|1015|1013.3|2
1649413430000|2022-04-08 10:23:50|1014.8|1013|1014.5|1012.8|1014.8|1013|1014.3|1012.5|0
1649413440000|2022-04-08 10:24:00|1014.8|1013|1014.8|1013|1014.8|1013.3|1014.3|1012.5|2
1649413450000|2022-04-08 10:24:10|1014.3|1012.8|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|0
1649413460000|2022-04-08 10:24:20|1014.3|1012.5|1013.8|1012|1014.5|1012.8|1013.8|1012|0
1649413470000|2022-04-08 10:24:30|1014|1012.3|1013.8|1012|1014|1012.3|1013.8|1012|0
1649413490000|2022-04-08 10:24:50|1014|1012.3|1014.3|1012.5|1014.3|1012.5|1014|1012.3|0
1649413500000|2022-04-08 10:25:00|1014|1012.3|1013.8|1012|1014|1012.3|1013.8|1012|0
1649413510000|2022-04-08 10:25:10|1014|1011.8|1013.8|1012|1014|1012.3|1013.8|1011.8|0
1649413520000|2022-04-08 10:25:20|1014|1012.3|1014|1012.3|1014|1012.3|1013.8|1012|0
1649413530000|2022-04-08 10:25:30|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014|1012.3|0
1649413540000|2022-04-08 10:25:40|1014.8|1013|1014.8|1013.3|1014.8|1013.3|1014.8|1013|1
1649413550000|2022-04-08 10:25:50|1014|1012.3|1013.8|1012.3|1014|1012.3|1013.8|1012|1
1649413560000|2022-04-08 10:26:00|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.3|1012.8|0
1649413580000|2022-04-08 10:26:20|1014.3|1013|1014.8|1013|1014.8|1013|1014.3|1013|0
1649413590000|2022-04-08 10:26:30|1014.5|1013.3|1015|1013.3|1015.3|1013.3|1014.5|1013.3|0
1649413600000|2022-04-08 10:26:40|1015.3|1012.8|1014.5|1012.8|1015.3|1012.8|1014.5|1012.5|0
1649413610000|2022-04-08 10:26:50|1014.8|1013|1014|1012|1014.8|1013|1014|1012|0
1649413620000|2022-04-08 10:27:00|1014.3|1012.5|1015|1013.3|1015|1013.3|1014.3|1012.5|0
1649413650000|2022-04-08 10:27:30|1014.8||1015||1015||1014.8||0
1649413660000|2022-04-08 10:27:40|1014.8|1012.8|1015|1013.3|1015|1013.3|1014.5|1012.8|0
1649413670000|2022-04-08 10:27:50|1014.8|1012.8|1014.8|1013|1014.8|1013|1014.5|1012.8|0
1649413680000|2022-04-08 10:28:00|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|1015|1013.3|0
1649413690000|2022-04-08 10:28:10|1015|1013.5|1015|1013.5|1015.3|1013.5|1015|1013.5|18
1649413700000|2022-04-08 10:28:20|1015.3|1013|1014.8|1013|1015.3|1013|1014.8|1013|1
1649413710000|2022-04-08 10:28:30|1015.3|1013.3|1015|1013|1015.3|1013.3|1015|1013|7
1649413720000|2022-04-08 10:28:40|1015.3|1013.3|1015.3|1013.3|1015.3|1013.5|1015.3|1013.3|0
1649413730000|2022-04-08 10:28:50||1013.5||1013.5||1013.5||1013.5|0
1649413740000|2022-04-08 10:29:00|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013.3|0
1649413750000|2022-04-08 10:29:10|1015.3|1013.5|1015.3|1013.8|1015.3|1013.8|1015.3|1013.5|0
1649413760000|2022-04-08 10:29:20|1015.5||1015.5||1015.5||1015.5||8
1649413770000|2022-04-08 10:29:30|1016|1014.3|1016|1014.3|1016|1014.3|1016|1014.3|18
1649413780000|2022-04-08 10:29:40|1016.3|1014.5|1016.3|1014.5|1016.3|1014.8|1016|1014.3|0
1649413790000|2022-04-08 10:29:50|1016|1014.3|1016.3|1014.5|1016.3|1014.5|1016|1014.3|0
1649413800000|2022-04-08 10:30:00||1014.8||1014.5||1014.8||1014.5|1
1649413810000|2022-04-08 10:30:10|1016|1014.8|1016.3|1014.8|1016.5|1014.8|1016|1014.8|0
1649413820000|2022-04-08 10:30:20||1014.5||1014.5||1014.8||1014.5|0
1649413830000|2022-04-08 10:30:30||1014.8||1014.8||1014.8||1014.8|0
1649413840000|2022-04-08 10:30:40|1016.5||1016.3||1016.5||1016.3||2
1649413850000|2022-04-08 10:30:50|1016.5|1015.5|1016.3|1014.5|1017|1015.5|1016.3|1014.5|3
1649413860000|2022-04-08 10:31:00|1016|1014.8|1016.3|1014.8|1016.5|1014.8|1016|1014.8|0
1649413870000|2022-04-08 10:31:10|1016|1014.5|1015.8|1014.3|1016.3|1014.5|1015.8|1014.3|0
1649413880000|2022-04-08 10:31:20|1016||1016||1016.3||1016||0
1649413890000|2022-04-08 10:31:30|1015.8|1014.5|1016.3|1014.8|1016.8|1015|1015.8|1014.5|0
1649413900000|2022-04-08 10:31:40||1014.5||1014.5||1014.5||1014.5|0
1649413910000|2022-04-08 10:31:50|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|2
1649413920000|2022-04-08 10:32:00|1016.3|1014.8|1016.3|1014.5|1016.3|1014.8|1016.3|1014.5|0
1649413930000|2022-04-08 10:32:10||1014.8||1014.5||1014.8||1014.5|0
1649413940000|2022-04-08 10:32:20|1016|1014.3|1015.8|1014.3|1016|1014.3|1015.8|1014.3|55
1649413950000|2022-04-08 10:32:30|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|0
1649413970000|2022-04-08 10:32:50|1015.8||1015.8||1015.8||1015.5||0
1649413980000|2022-04-08 10:33:00|1015.5|1014|1015.8|1013.8|1015.8|1014|1015.5|1013.8|0
1649413990000|2022-04-08 10:33:10|1016|1014|1016.3|1014.3|1016.3|1014.3|1016|1013.8|3
1649414000000|2022-04-08 10:33:20|1016|1014.5|1016|1014|1016|1014.5|1016|1014|2
1649414010000|2022-04-08 10:33:30|1016.3|1014.5|1016.3|1014.3|1016.5|1014.5|1016.3|1014.3|0
1649414020000|2022-04-08 10:33:40|1016.5|1014.5|1016.3|1014.5|1016.8|1015|1016.3|1014.5|1
1649414040000|2022-04-08 10:34:00|1016|1014.3|1015.8|1014.3|1016|1014.3|1015.8|1014.3|0
1649414050000|2022-04-08 10:34:10|1016|1014|1015.8|1013.8|1016|1014.3|1015.8|1013.8|15
1649414060000|2022-04-08 10:34:20|1015.5|1014|1015.8|1014.3|1015.8|1014.3|1015.5|1014|0
1649414070000|2022-04-08 10:34:30|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.3|0
1649414080000|2022-04-08 10:34:40|1016.3|1014.8|1016.8|1015|1016.8|1015|1016.3|1014.8|21
1649414090000|2022-04-08 10:34:50|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|0
1649414100000|2022-04-08 10:35:00||1014.8||1014.8||1015||1014.8|5
1649414110000|2022-04-08 10:35:10|1016.5|1014.5|1016.3|1014.5|1016.5|1014.5|1016.3|1014.5|0
1649414120000|2022-04-08 10:35:20|1016.5|1014.8|1017|1015|1017|1015|1016.5|1014.8|5
1649414130000|2022-04-08 10:35:30|1016.8|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|0
1649414140000|2022-04-08 10:35:40|1017|1014.8|1017|1015|1017|1015|1017|1014.8|0
1649414150000|2022-04-08 10:35:50||1015.3||1015.3||1015.3||1015.3|0
1649414160000|2022-04-08 10:36:00|1016.8|1015|1017|1015.3|1017|1015.3|1016.8|1015|1
1649414170000|2022-04-08 10:36:10|1017.3||1017.8||1017.8||1017.3||3
1649414180000|2022-04-08 10:36:20||1015.5||1015.5||1015.5||1015.3|0
1649414190000|2022-04-08 10:36:30|1017.5|1015.3|1017.5|1015.5|1017.5|1015.5|1017.5|1015.3|0
1649414200000|2022-04-08 10:36:40|1017.3|1015|1017|1015.3|1017.3|1015.3|1017|1015|0
1649414210000|2022-04-08 10:36:50||1015||1015.3||1015.3||1015|0
1649414220000|2022-04-08 10:37:00|1017.3|1015.5|1017|1015.3|1017.3|1015.5|1017|1015.3|0
1649414230000|2022-04-08 10:37:10|1017.3|1015.5|1017|1015|1017.3|1015.5|1016.8|1015|1
1649414240000|2022-04-08 10:37:20|1016.8|1015.3|1017|1015.3|1017|1015.3|1016.8|1015.3|0
1649414250000|2022-04-08 10:37:30|||||||||2
1649414260000|2022-04-08 10:37:40|1016.8|1015|1017|1015|1017|1015.3|1016.8|1015|0
1649414270000|2022-04-08 10:37:50|1016.8|1015.3|1016.8|1015|1016.8|1015.3|1016.8|1015|2
1649414290000|2022-04-08 10:38:10|1017|1015.3|1017|1015.3|1017|1015.3|1017|1015|0
1649414300000|2022-04-08 10:38:20|1016.8|1015|1017|1015|1017|1015.3|1016.8|1015|3
1649414310000|2022-04-08 10:38:30||1015.3||1015||1015.3||1015|0
1649414320000|2022-04-08 10:38:40||1015.3||1015.3||1015.3||1015|0
1649414330000|2022-04-08 10:38:50|1017.5|1015.5|1017.3|1015.5|1017.5|1015.5|1017.3|1015.3|0
1649414340000|2022-04-08 10:39:00||1015.3||1015.3||1015.3||1015.3|0
1649414350000|2022-04-08 10:39:10|1017|1015|1016.8|1015|1017|1015|1016.8|1015|0
1649414360000|2022-04-08 10:39:20|1017|1015.3|1017.3|1015.3|1017.3|1015.3|1017|1015|0
1649414370000|2022-04-08 10:39:30|1017|1015.5|1017|1015.3|1017|1015.5|1017|1015.3|0
1649414390000|2022-04-08 10:39:50|1017.3|1015.5|1017.3|1015.3|1017.3|1015.5|1017.3|1015.3|0
1649414400000|2022-04-08 10:40:00|1017||1017||1017||1017||0
1649414410000|2022-04-08 10:40:10|1017.3|1015.5|1017|1015.3|1017.3|1015.5|1017|1015.3|0
1649414420000|2022-04-08 10:40:20|1017.3|1015.5|1017.5|1015.8|1017.5|1015.8|1017|1015.5|0
1649414430000|2022-04-08 10:40:30||1015.5||1015.5||1015.8||1015.5|0
1649414440000|2022-04-08 10:40:40|1017.8|1015.8|1017.8|1016|1017.8|1016|1017.8|1015.8|0
1649414450000|2022-04-08 10:40:50|1018.5|1015.8|1018.5|1016.5|1018.5|1016.5|1018.5|1015.8|0
1649414460000|2022-04-08 10:41:00|1018.3||1018.5||1018.5||1018.3||2
1649414470000|2022-04-08 10:41:10|1018.3||1018.5||1018.5||1018.3||0
1649414480000|2022-04-08 10:41:20|1018.3|1016.3|1017.8|1015.8|1018.3|1016.3|1017.8|1015.8|0
1649414490000|2022-04-08 10:41:30|1018||1018||1018||1017.8||0
1649414500000|2022-04-08 10:41:40|1018.3|1016|1018.3|1016.5|1018.3|1016.5|1018.3|1016|0
1649414510000|2022-04-08 10:41:50||1016.3||1016.3||1016.5||1016.3|8
1649414520000|2022-04-08 10:42:00|1018|1016.5|1018.3|1016.3|1018.3|1016.5|1018|1016.3|0
1649414530000|2022-04-08 10:42:10|||||||||3
1649414540000|2022-04-08 10:42:20|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.5|1016.3|0
1649414550000|2022-04-08 10:42:30|1018.3|1016.3|1018.5|1016.5|1018.5|1016.5|1018.3|1016.3|0
1649414560000|2022-04-08 10:42:40|1019|1016.3|1018.8|1016.8|1019|1016.8|1018.8|1016.3|0
1649414570000|2022-04-08 10:42:50|1019||1019||1019||1019||2
1649414600000|2022-04-08 10:43:20|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|0
1649414610000|2022-04-08 10:43:30|1019|1017.5|1019|1017.3|1019|1017.5|1018.8|1016.8|0
1649414620000|2022-04-08 10:43:40||1017||1017.3||1017.3||1017|0
1649414630000|2022-04-08 10:43:50||1017||1017.3||1017.3||1017|0
1649414650000|2022-04-08 10:44:10|1019.5|1017.5|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1649414660000|2022-04-08 10:44:20|1019|1016.8|1019|1017|1019|1017|1018.8|1016.8|0
1649414670000|2022-04-08 10:44:30|1018.8|1016.8|1018.3|1016.3|1018.8|1016.8|1018|1016|0
1649414690000|2022-04-08 10:44:50|1018|1016.5|1017.8|1015.8|1018|1016.5|1017.8|1015.8|0
1649414700000|2022-04-08 10:45:00|1018|1016|1017.8|1015.8|1018|1016|1017.8|1015.8|0
1649414710000|2022-04-08 10:45:10|1018|1016|1018|1016.3|1018|1016.3|1018|1016|0
1649414720000|2022-04-08 10:45:20|1018.3|1016|1018.3|1016.3|1018.3|1016.3|1018.3|1016|0
1649414730000|2022-04-08 10:45:30||1016.5||1016.5||1016.5||1016.5|0
1649414740000|2022-04-08 10:45:40|1018.5|1016.8|1018.5|1016.5|1018.5|1017|1018.5|1016.3|1
1649414750000|2022-04-08 10:45:50|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|0
1649414760000|2022-04-08 10:46:00|1018.5|1016|1018.3|1016.3|1018.5|1016.5|1018|1016|0
1649414770000|2022-04-08 10:46:10|1018|1016|1018|1016|1018|1016.3|1018|1016|0
1649414780000|2022-04-08 10:46:20|1017.8|1015.8|1017.8|1015.8|1018|1015.8|1017.8|1015.8|0
1649414800000|2022-04-08 10:46:40|||||||||6
1649414810000|2022-04-08 10:46:50|1017.5|1015.5|1017.8|1015.5|1017.8|1015.5|1017.5|1015.5|0
1649414820000|2022-04-08 10:47:00|1017.5||1017.8||1017.8||1017.5||0
1649414860000|2022-04-08 10:47:40|1017.3|1015|1017.3|1015|1017.3|1015|1017.3|1015|0
1649414870000|2022-04-08 10:47:50|1017|1015.3|1016.5|1015|1017|1015.3|1016.5|1015|6
1649414880000|2022-04-08 10:48:00|1016.8|1015.3|1017.3|1015.3|1017.3|1015.3|1016.8|1015.3|3
1649414890000|2022-04-08 10:48:10|1017.5|1015.5|1017.8|1015.5|1017.8|1015.5|1017.5|1015.3|0
1649414900000|2022-04-08 10:48:20|1017.3|1015|1016.3|1014|1017.5|1015.3|1016.3|1014|0
1649414910000|2022-04-08 10:48:30|1016|1014.3|1015.8|1013.8|1016.3|1014.3|1015.8|1013.8|0
1649414920000|2022-04-08 10:48:40|1016|1014|1015.5|1013.5|1016.3|1014|1015.5|1013.5|6
1649414930000|2022-04-08 10:48:50|1015.3||1015.3||1015.3||1015.3||11
1649414940000|2022-04-08 10:49:00|1015.5|1013.3|1015.3|1013.3|1015.5|1013.3|1015.3|1012.8|0
1649414950000|2022-04-08 10:49:10|1014.5|1012.3|1014.5|1012.5|1015|1013|1014.5|1012.3|0
1649414960000|2022-04-08 10:49:20|1014.8|1012.3|1014.3|1012.5|1015.3|1013|1014.3|1012.3|1
1649414970000|2022-04-08 10:49:30|1014.5|1012.3|1014|1012|1014.5|1012.3|1014|1012|0
1649414980000|2022-04-08 10:49:40|1014.3|1012.3|1015|1012.8|1015|1012.8|1014.3|1012.3|0
1649414990000|2022-04-08 10:49:50|1015.3|1012.5|1014|1012|1015.3|1012.5|1014|1012|0
1649415000000|2022-04-08 10:50:00|1013.5|1011.5|1014|1011.8|1014|1011.8|1013.3|1011.3|0
1649415010000|2022-04-08 10:50:10|1013.8|1012|1014|1012|1014.5|1012.5|1013.8|1011.8|0
1649415020000|2022-04-08 10:50:20|1014.5|1012.3|1014.3|1012|1014.5|1012.3|1014.3|1012|0
1649415030000|2022-04-08 10:50:30|1014.5|1012.5|1014.5|1012.5|1014.8|1012.5|1014.5|1012.3|0
1649415040000|2022-04-08 10:50:40|1014|1012.3|1014.5|1012.8|1014.5|1012.8|1014|1012.3|15
1649415050000|2022-04-08 10:50:50|1014.3|1012.5|1014.3|1012.3|1014.5|1012.5|1014.3|1012.3|0
1649415060000|2022-04-08 10:51:00|1014|1012|1014|1012|1014.3|1012.3|1013.5|1011.5|0
1649415070000|2022-04-08 10:51:10|1014.3|1012.3|1014|1012|1014.3|1012.3|1013.8|1011.8|0
1649415080000|2022-04-08 10:51:20|1013.8|1011.8|1013.8|1011.5|1013.8|1011.8|1013.5|1011.5|0
1649415090000|2022-04-08 10:51:30|1013.5|1011.8|1013.3|1011.5|1013.8|1011.8|1013.3|1011.5|2
1649415100000|2022-04-08 10:51:40|1013||1013.3||1013.3||1013||0
1649415110000|2022-04-08 10:51:50|1013.5|1011.3|1014|1012|1014|1012|1013.5|1011.3|13
1649415120000|2022-04-08 10:52:00||1012.3||1012||1012.3||1012|0
1649415130000|2022-04-08 10:52:10|1013.5|1011.8|1013.5|1012.3|1013.5|1012.3|1013.5|1011.5|1
1649415140000|2022-04-08 10:52:20|1013.8||1013.8||1013.8||1013.8||2
1649415150000|2022-04-08 10:52:30|1014.3||1013.8||1014.3||1013.8||0
1649415170000|2022-04-08 10:52:50|1013.3|1011.5|1013.3|1011|1013.3|1011.5|1012.8|1011|2
1649415180000|2022-04-08 10:53:00|1013|1011.3|1013.3|1011.5|1013.5|1011.5|1013|1011.3|0
1649415190000|2022-04-08 10:53:10|1013.5||1013.5||1013.5||1013.3||0
1649415200000|2022-04-08 10:53:20|1013.3||1013.3||1013.3||1013.3||1
1649415210000|2022-04-08 10:53:30|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1649415230000|2022-04-08 10:53:50|1014|1012.3|1014.5|1012.5|1014.8|1012.5|1014|1012.3|0
1649415240000|2022-04-08 10:54:00|1014.3|1012.3|1014.3|1012.3|1014.5|1012.5|1014|1012.3|0
1649415250000|2022-04-08 10:54:10|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|0
1649415260000|2022-04-08 10:54:20|1014.8|1012.8|1014.8|1013|1014.8|1013|1014.5|1012.8|0
1649415270000|2022-04-08 10:54:30|1015||1015||1015||1015||0
1649415280000|2022-04-08 10:54:40|||||||||3
1649415290000|2022-04-08 10:54:50|1015.3|1013.3|1015|1013.3|1015.3|1013.3|1015|1013|0
1649415300000|2022-04-08 10:55:00|1015.3|1013|1015|1013.3|1015.3|1013.3|1014.8|1013|0
1649415310000|2022-04-08 10:55:10|1015.3||1015||1015.3||1015||0
1649415320000|2022-04-08 10:55:20|1015.3||1015.3||1015.3||1015.3||0
1649415330000|2022-04-08 10:55:30|1015|1013.8|1015.3|1013.5|1015.3|1013.8|1015|1013.5|0
1649415340000|2022-04-08 10:55:40|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013.3|0
1649415350000|2022-04-08 10:55:50||1013||1013||1013.3||1013|0
1649415360000|2022-04-08 10:56:00|1014.8|1013.3|1014.8|1013|1014.8|1013.3|1014.8|1013|0
1649415370000|2022-04-08 10:56:10|1015||1014.8||1015||1014.8||0
1649415380000|2022-04-08 10:56:20|1015|1012.8|1014.5|1012.8|1015|1012.8|1014.5|1012.5|0
1649415390000|2022-04-08 10:56:30|1014.8|1012.5|1014.3|1012.5|1014.8|1013|1014.3|1012.5|0
1649415400000|2022-04-08 10:56:40|1014.5|1012.8|1014.8|1013|1014.8|1013|1014.5|1012.5|0
1649415410000|2022-04-08 10:56:50||1013.3||1013.3||1013.3||1013|0
1649415420000|2022-04-08 10:57:00|1015|1013|1014.5|1013|1015|1013|1014.5|1013|0
1649415430000|2022-04-08 10:57:10||1012.8||1012.8||1012.8||1012.8|0
1649415440000|2022-04-08 10:57:20|1014.8|1013|1014.5|1013|1014.8|1013|1014.5|1013|0
1649415450000|2022-04-08 10:57:30|1014.8|1012.8|1014.5|1012.8|1014.8|1013|1014.5|1012.8|1
1649415460000|2022-04-08 10:57:40|1014.3|1012.5|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649415470000|2022-04-08 10:57:50|1014|1012.3|1013.5|1011.8|1014.5|1012.8|1013.5|1011.8|0
1649415480000|2022-04-08 10:58:00|1013.8|1012.5|1015|1013|1015|1013|1013.8|1012.3|3
1649415490000|2022-04-08 10:58:10|1014.5|1012.8|1014.8|1012.8|1014.8|1013|1014.5|1012.8|0
1649415500000|2022-04-08 10:58:20|1014.5|1013|1015|1013.5|1015.3|1013.8|1014.5|1013|4
1649415510000|2022-04-08 10:58:30|1015.3||1015||1015.3||1015||0
1649415520000|2022-04-08 10:58:40|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1
1649415530000|2022-04-08 10:58:50|1014.8|1013|1015|1013.3|1015|1013.3|1014.5|1013|0
1649415540000|2022-04-08 10:59:00|1015.3|1013.5|1015|1013|1015.5|1014|1015|1013|0
1649415550000|2022-04-08 10:59:10|1014.5|1013.3|1014.5|1012.8|1014.5|1013.3|1014.5|1012.8|9
1649415560000|2022-04-08 10:59:20|1014.3|1012.5|1014.5|1012.5|1014.5|1012.5|1014.3|1012.5|0
1649415570000|2022-04-08 10:59:30|1014.8|1012.8|1014.3|1012.3|1014.8|1012.8|1014.3|1012.3|0
1649415580000|2022-04-08 10:59:40|1014|1011.8|1014|1011.8|1014.3|1012|1014|1011.8|0
1649415600000|2022-04-08 11:00:00|1013.8|1011.5|1012.8|1011|1013.8|1011.5|1012.8|1011|0
1649415610000|2022-04-08 11:00:10|1013|1011.3|1012.8|1011|1013|1011.3|1012.8|1011|0
1649415620000|2022-04-08 11:00:20||1010.5||1010.5||1010.8||1010.5|1
1649415630000|2022-04-08 11:00:30|1012.5|1010.8|1012.8|1010.8|1012.8|1010.8|1012.5|1010.5|2
1649415640000|2022-04-08 11:00:40|1013|1010.5|1012.8|1010.8|1013|1011|1012.8|1010.5|3
1649415650000|2022-04-08 11:00:50|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|1012.3|1010.5|0
1649415660000|2022-04-08 11:01:00|1012.8||1012.8||1012.8||1012.8||0
1649415670000|2022-04-08 11:01:10|1012.5|1010.3|1012.5|1010.3|1012.5|1010.3|1012.3|1010.3|0
1649415680000|2022-04-08 11:01:20|1012.3|1010.5|1012.3|1010.3|1012.3|1010.5|1012.3|1010|0
1649415690000|2022-04-08 11:01:30|1012|1010|1011.5|1009.5|1012|1010.3|1011.5|1009.3|0
1649415700000|2022-04-08 11:01:40||1009.3||1009.3||1009.5||1009.3|0
1649415710000|2022-04-08 11:01:50|1011.8|1009.5|1011.8|1009.8|1011.8|1010|1011.8|1009.5|0
1649415720000|2022-04-08 11:02:00|1012.3|1010|1012.5|1010.3|1012.5|1010.5|1012.3|1009.8|0
1649415730000|2022-04-08 11:02:10|1012.3|1010.5|1012.8|1010.5|1012.8|1010.8|1012|1010.3|0
1649415740000|2022-04-08 11:02:20|1012.5|1010.8|1013|1011|1013|1011|1012.5|1010.8|0
1649415750000|2022-04-08 11:02:30|1012.8|1011.3|1012.8|1011|1012.8|1011.3|1012.8|1011|0
1649415760000|2022-04-08 11:02:40|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|0
1649415770000|2022-04-08 11:02:50|1012.3|1010.3|1012|1010.3|1012.5|1010.3|1012|1010|0
1649415780000|2022-04-08 11:03:00|1012.3|1010|1011|1009|1012.5|1010.5|1011|1009|0
1649415790000|2022-04-08 11:03:10|1011.3|1009.5|1012|1010|1012.3|1010.3|1011.3|1009.5|0
1649415800000|2022-04-08 11:03:20|1011.8|1009.8|1012|1009.8|1012|1010|1011.8|1009.8|1
1649415810000|2022-04-08 11:03:30|1011.8|1009.5|1012|1010|1012|1010|1011.8|1009.5|0
1649415830000|2022-04-08 11:03:50|1011.8|1009.8|1011.5|1009.3|1011.8|1009.8|1011.5|1009.3|0
1649415840000|2022-04-08 11:04:00|1011.8|1009|1011.5|1009.3|1011.8|1009.3|1011.5|1009|0
1649415850000|2022-04-08 11:04:10|1011.8|1009.5|1011.8|1009.5|1011.8|1009.5|1011.5|1009.5|0
1649415860000|2022-04-08 11:04:20|1011.5|1009|1011.3|1009.3|1011.5|1009.3|1011|1009|0
1649415870000|2022-04-08 11:04:30|1011.5|1009|1011.5|1009.3|1011.5|1009.5|1011|1009|0
1649415880000|2022-04-08 11:04:40|1011.8|1009.5|1011.8|1009.8|1011.8|1009.8|1011.8|1009.5|0
1649415890000|2022-04-08 11:04:50|1012|1010|1012|1010|1012|1010|1011.8|1009.8|0
1649415900000|2022-04-08 11:05:00|1011.8|1009.8|1012|1010|1012|1010|1011.8|1009.8|0
1649415910000|2022-04-08 11:05:10|1011.8|1009.5|1011.8|1009.5|1011.8|1009.5|1011.8|1009.5|0
1649415920000|2022-04-08 11:05:20|1012|1010|1011.8|1010|1012|1010|1011.8|1009.8|0
1649415930000|2022-04-08 11:05:30|1012||1011.8||1012||1011.8||0
1649415940000|2022-04-08 11:05:40|1011.5|1010.5|1011.5|1009.5|1011.5|1010.5|1011.5|1009.5|1
1649415950000|2022-04-08 11:05:50|1011.8||1011.8||1011.8||1011.5||0
1649415960000|2022-04-08 11:06:00|1012|1010|1012|1010|1012|1010|1012|1009.8|2
1649415970000|2022-04-08 11:06:10|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|0
1649415980000|2022-04-08 11:06:20|1012.5|1010.5|1012.8|1010.5|1012.8|1011.5|1012.5|1010.5|7
1649415990000|2022-04-08 11:06:30|1013|1011|1012.8|1010.5|1013|1011|1012.8|1010.5|0
1649416000000|2022-04-08 11:06:40|1013|1011.8|1013.3|1011.8|1013.5|1011.8|1012.8|1011.8|3
1649416010000|2022-04-08 11:06:50|1013.5|1012|1013.8|1011.8|1014|1012|1013.5|1011.8|1
1649416020000|2022-04-08 11:07:00|1014||1014||1014||1013.8||0
1649416030000|2022-04-08 11:07:10|1013.8|1012|1013.8|1011.8|1013.8|1012.3|1013.8|1011.8|0
1649416040000|2022-04-08 11:07:20|1013.5||1013.5||1013.5||1013.5||0
1649416050000|2022-04-08 11:07:30|1013.3||1013.3||1013.3||1013.3||1
1649416060000|2022-04-08 11:07:40|1013.5||1013.5||1013.5||1013.5||2
1649416080000|2022-04-08 11:08:00|1013.8|1012.5|1013.8|1011.8|1013.8|1012.5|1013.8|1011.8|2
1649416090000|2022-04-08 11:08:10|1013.5||1013.8||1013.8||1013.5||0
1649416100000|2022-04-08 11:08:20|1013.5||1013.5||1013.5||1013.5||0
1649416110000|2022-04-08 11:08:30|1013.8||1013.8||1013.8||1013.8||0
1649416130000|2022-04-08 11:08:50|1013.5||1013.3||1013.5||1013.3||0
1649416140000|2022-04-08 11:09:00|||||||||6
1649416150000|2022-04-08 11:09:10|1013.5||1013.3||1013.5||1013.3||1
1649416170000|2022-04-08 11:09:30|1013.5|1012|1014|1012|1014|1012|1013.3|1012|0
1649416180000|2022-04-08 11:09:40|1013.8||1013.8||1013.8||1013.8||0
1649416190000|2022-04-08 11:09:50|1013.5|1011.8|1013.5|1011.8|1013.8|1011.8|1013.5|1011.8|0
1649416200000|2022-04-08 11:10:00|1013.3|1011.5|1013|1011.5|1013.3|1011.5|1013|1011.5|12
1649416220000|2022-04-08 11:10:20|1013.3||1013.3||1013.3||1013.3||1
1649416230000|2022-04-08 11:10:30|1013||1013.3||1013.3||1013||0
1649416240000|2022-04-08 11:10:40|1013.8|1012|1013.8|1012|1014|1012.3|1013.8|1012|0
1649416250000|2022-04-08 11:10:50|1014||1013.8||1014||1013.8||0
1649416260000|2022-04-08 11:11:00|||||||||1
1649416270000|2022-04-08 11:11:10|1014||1013.8||1014||1013.8||0
1649416280000|2022-04-08 11:11:20|1014|1012.3|1014.3|1012.5|1014.3|1012.5|1013.8|1012.3|0
1649416290000|2022-04-08 11:11:30|1014|1012.8|1014.5|1012.8|1014.5|1012.8|1014|1012.8|0
1649416300000|2022-04-08 11:11:40|1014.3||1014.3||1014.3||1014.3||0
1649416310000|2022-04-08 11:11:50|1014.5|1013|1014.8|1013|1014.8|1013|1014.5|1013|0
1649416320000|2022-04-08 11:12:00|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|0
1649416330000|2022-04-08 11:12:10|1014.3|1012.5|1014.3|1012.8|1014.3|1012.8|1014.3|1012.5|2
1649416340000|2022-04-08 11:12:20|1014.5||1014.3||1014.5||1014.3||0
1649416350000|2022-04-08 11:12:30|1014.5|1013|1014.8|1013|1014.8|1013|1014.3|1013|0
1649416360000|2022-04-08 11:12:40|1014.5||1014.8||1014.8||1014.5||0
1649416370000|2022-04-08 11:12:50|1015|1013.3|1014.8|1013.3|1015|1013.3|1014.8|1013.3|0
1649416390000|2022-04-08 11:13:10|1015||1014.5||1015||1014.5||4
1649416410000|2022-04-08 11:13:30|1014.3|1013|1014.3|1013|1014.3|1013|1014.3|1013|6
1649416420000|2022-04-08 11:13:40||1012.8||1012.8||1012.8||1012.8|11
1649416430000|2022-04-08 11:13:50|1014||1014.3||1014.3||1014||0
1649416440000|2022-04-08 11:14:00|1014.5||1014.5||1014.5||1014.3||0
1649416450000|2022-04-08 11:14:10|1014.3||1014.3||1014.3||1014.3||4
1649416460000|2022-04-08 11:14:20|1014||1014.3||1014.3||1014||0
1649416480000|2022-04-08 11:14:40|1014||1014||1014||1014||12
1649416490000|2022-04-08 11:14:50|1014.3||1014.3||1014.3||1014.3||0
1649416500000|2022-04-08 11:15:00|1014|1012.3|1014|1012.3|1014.3|1012.3|1014|1012.3|7
1649416510000|2022-04-08 11:15:10|1013.8|1011.8|1013.3|1011.5|1013.8|1012|1013|1011.5|1
1649416520000|2022-04-08 11:15:20|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013.3|1011.8|0
1649416530000|2022-04-08 11:15:30|1013.3|1012|1014|1012.3|1014|1012.3|1013.3|1012|0
1649416540000|2022-04-08 11:15:40|1014.3|1012.5|1014|1012|1014.3|1012.5|1013.8|1012|0
1649416550000|2022-04-08 11:15:50|1013.8|1011.8|1013.5|1012|1013.8|1012|1013.5|1011.8|0
1649416560000|2022-04-08 11:16:00|1013.3|1011.5|1013.3|1011.8|1013.5|1011.8|1013.3|1011.5|2
1649416570000|2022-04-08 11:16:10|1013|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011.3|0
1649416580000|2022-04-08 11:16:20|1013.5|1011.8|1013.3|1011.8|1013.8|1012|1013.3|1011.5|0
1649416590000|2022-04-08 11:16:30|1013.8|1012|1013.8|1012|1013.8|1012|1013.5|1012|0
1649416620000|2022-04-08 11:17:00|1014|1012.3|1014|1012.3|1014|1012.3|1014|1012.3|0
1649416640000|2022-04-08 11:17:20|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|0
1649416650000|2022-04-08 11:17:30|1014.3|1012.5|1014.3|1012.5|1014.3|1012.8|1014.3|1012.5|0
1649416660000|2022-04-08 11:17:40|1014|1012.3|1014|1012.3|1014.3|1012.3|1014|1012.3|0
1649416670000|2022-04-08 11:17:50|1014.3|1012.5|1014.3|1013|1014.3|1013|1014.3|1012.5|2
1649416680000|2022-04-08 11:18:00|1014.5||1014.5||1014.5||1014.3||1
1649416690000|2022-04-08 11:18:10|1014.3||1014.3||1014.3||1014.3||0
1649416700000|2022-04-08 11:18:20|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.3|1012.8|5
1649416710000|2022-04-08 11:18:30|1014.3||1014.3||1014.3||1014.3||0
1649416720000|2022-04-08 11:18:40|1014.5||1014.3||1014.5||1014.3||0
1649416730000|2022-04-08 11:18:50|1014|1012|1014|1012|1014|1012|1014|1012|0
1649416740000|2022-04-08 11:19:00|1013.8||1014||1014||1013.8||0
1649416750000|2022-04-08 11:19:10|1013.8||1013.8||1014||1013.8||0
1649416760000|2022-04-08 11:19:20|1014||1014||1014||1014||0
1649416770000|2022-04-08 11:19:30|1013.8|1012.8|1013.8|1012|1013.8|1012.8|1013.8|1012|1
1649416780000|2022-04-08 11:19:40|1013.5||1013.5||1013.8||1013.3||2
1649416790000|2022-04-08 11:19:50|1013.3||1013.3||1013.5||1013.3||2
1649416800000|2022-04-08 11:20:00|1013.5||1013.8||1013.8||1013.3||0
1649416810000|2022-04-08 11:20:10|1014|1012.3|1013.8|1012.3|1014|1012.3|1013.8|1012.3|0
1649416820000|2022-04-08 11:20:20|1014|1012|1013.8|1012|1014|1012|1013.8|1012|0
1649416830000|2022-04-08 11:20:30|1013.5||1013.8||1013.8||1013.5||0
1649416850000|2022-04-08 11:20:50|||||||||1
1649416880000|2022-04-08 11:21:20|1013.5|1011.5|1012.8|1010.8|1013.5|1011.5|1012.8|1010.8|10
1649416890000|2022-04-08 11:21:30|1013|1011.3|1012.5|1010.8|1013.3|1011.3|1012.5|1010.8|0
1649416900000|2022-04-08 11:21:40|1012.8||1012.5||1012.8||1012.5||0
1649416910000|2022-04-08 11:21:50|1012.8||1012.5||1012.8||1012.5||0
1649416920000|2022-04-08 11:22:00|1012.3||1012.3||1012.3||1012.3||2
1649416930000|2022-04-08 11:22:10|1012.5||1012.3||1012.5||1012.3||0
1649416940000|2022-04-08 11:22:20|||||||||3
1649416950000|2022-04-08 11:22:30|1012||1012.3||1012.5||1012||1
1649416960000|2022-04-08 11:22:40|1012.5||1012.5||1012.5||1012.3||0
1649416970000|2022-04-08 11:22:50|1012.3||1012.5||1012.5||1012.3||0
1649416980000|2022-04-08 11:23:00|1012.8|1011|1013|1011|1013|1011.3|1012.8|1011|0
1649416990000|2022-04-08 11:23:10|1012.8||1012.5||1012.8||1012.5||0
1649417000000|2022-04-08 11:23:20|1012.8|1010.8|1012.8|1011|1012.8|1011|1012.8|1010.8|0
1649417010000|2022-04-08 11:23:30|1013|1011.3|1013.3|1011.5|1013.5|1011.5|1013|1011|0
1649417020000|2022-04-08 11:23:40|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013.3|1011.5|0
1649417030000|2022-04-08 11:23:50|1013|1011.3|1013|1011.5|1013.8|1011.8|1013|1011.3|0
1649417040000|2022-04-08 11:24:00|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.5|1
1649417070000|2022-04-08 11:24:30|1014|1011.8|1014|1012.3|1014|1012.3|1014|1011.8|2
1649417080000|2022-04-08 11:24:40|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|0
1649417090000|2022-04-08 11:24:50|1014.3|1012.5|1014.5|1012.8|1014.5|1013|1014.3|1012.5|0
1649417100000|2022-04-08 11:25:00|1014.8|1013|1014.8|1013|1014.8|1013|1014.5|1012.8|0
1649417110000|2022-04-08 11:25:10|1015||1015||1015||1014.8||0
1649417120000|2022-04-08 11:25:20|1015.5|1013.8|1015|1013.3|1015.5|1013.8|1015|1013.3|0
1649417130000|2022-04-08 11:25:30|1015.3|1013.5|1015.3|1013.5|1015.3|1013.8|1015.3|1013.5|1
1649417140000|2022-04-08 11:25:40|1015|1013.3|1015.3|1013.5|1015.3|1013.8|1015|1013|0
1649417150000|2022-04-08 11:25:50|1015|1013.3|1015|1013|1015|1013.3|1014.8|1013|1
1649417160000|2022-04-08 11:26:00|1014.8|1013.3|1014.8|1013|1014.8|1013.3|1014.8|1013|0
1649417170000|2022-04-08 11:26:10|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013|0
1649417180000|2022-04-08 11:26:20|1015.3|1013.5|1015|1013.3|1015.3|1013.5|1014.8|1013|0
1649417190000|2022-04-08 11:26:30||1013.5||1013.3||1013.5||1013.3|0
1649417200000|2022-04-08 11:26:40|1014.8|1012.8|1014.3|1012.5|1014.8|1012.8|1014.3|1012.5|3
1649417210000|2022-04-08 11:26:50|||||||||2
1649417220000|2022-04-08 11:27:00|1014.5|1012.8|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649417230000|2022-04-08 11:27:10|1014.5||1014.3||1014.5||1014.3||0
1649417240000|2022-04-08 11:27:20|1014||1014||1014||1013.8||2
1649417250000|2022-04-08 11:27:30|1013.8||1013.8||1013.8||1013.8||0
1649417260000|2022-04-08 11:27:40|1014||1014||1014||1014||5
1649417270000|2022-04-08 11:27:50|1013.8|1011.8|1013.8|1012|1013.8|1012|1013.3|1011.8|1
1649417300000|2022-04-08 11:28:20||1012.3||1012||1012.3||1012|0
1649417310000|2022-04-08 11:28:30|1014|1012.3|1014|1012.5|1014|1012.5|1014|1012|0
1649417320000|2022-04-08 11:28:40|1013.8|1012.3|1013.8|1011.8|1013.8|1012.3|1013.8|1011.8|4
1649417350000|2022-04-08 11:29:10|1013.5||1014||1014||1013.5||0
1649417360000|2022-04-08 11:29:20|1013.8|1012|1013.8|1011.8|1013.8|1012|1013.8|1011.8|0
1649417370000|2022-04-08 11:29:30|1014|1012|1014|1011.8|1014.3|1012|1013.8|1011.8|0
1649417390000|2022-04-08 11:29:50|1013.5||1013.5||1013.5||1013.3||6
1649417400000|2022-04-08 11:30:00|1013.3|1010.5|1012.5|1010.5|1013.3|1010.5|1012.5|1010.5|10
1649417410000|2022-04-08 11:30:10|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1
1649417420000|2022-04-08 11:30:20|1012.5||1012.5||1012.8||1012.5||0
1649417430000|2022-04-08 11:30:30|1012.8|1011|1012.8|1010.8|1013|1011|1012.8|1010.8|0
1649417440000|2022-04-08 11:30:40|1013|1010.5|1012.5|1010.5|1013|1010.5|1012.5|1010.5|0
1649417450000|2022-04-08 11:30:50|1012.3|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1649417460000|2022-04-08 11:31:00|1012.8|1010.8|1013|1011|1013|1011|1012.5|1010.8|0
1649417470000|2022-04-08 11:31:10|1013.3|1011.3|1013|1011|1013.3|1011.5|1013|1011|0
1649417480000|2022-04-08 11:31:20|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1012.5|1010.8|1
1649417490000|2022-04-08 11:31:30|1013|1011|1012.8|1011|1013|1011|1012.8|1011|0
1649417500000|2022-04-08 11:31:40|1013||1013||1013||1013||0
1649417510000|2022-04-08 11:31:50|1012.8||1012.8||1012.8||1012.8||0
1649417540000|2022-04-08 11:32:20|1013||1013||1013||1013||0
1649417550000|2022-04-08 11:32:30|1012.8|1011.3|1012.8|1011.3|1013|1011.3|1012.8|1011.3|0
1649417560000|2022-04-08 11:32:40||1011||1011.3||1011.3||1011|0
1649417580000|2022-04-08 11:33:00|1013.3|1011.5|1013.3|1011.5|1013.3|1011.8|1013|1011.5|0
1649417590000|2022-04-08 11:33:10|1013|1011.3|1013.3|1011.8|1013.3|1011.8|1013|1011.3|0
1649417600000|2022-04-08 11:33:20|1013.5|1012|1013.8|1012|1013.8|1012|1013.5|1012|0
1649417610000|2022-04-08 11:33:30||1012.3||1012||1012.3||1012|0
1649417620000|2022-04-08 11:33:40|1013.5|1011|1013.5|1011.8|1013.8|1011.8|1012.8|1011|0
1649417650000|2022-04-08 11:34:10|1013|1011.3|1012.8|1011.3|1013|1011.3|1012.8|1011|0
1649417660000|2022-04-08 11:34:20|1013|1011|1013|1011|1013|1011.3|1013|1011|0
1649417670000|2022-04-08 11:34:30|1012.8|1010.8|1012.8|1011|1012.8|1011|1012.8|1010.8|0
1649417680000|2022-04-08 11:34:40|1012.3|1010.8|1013|1011|1013|1011|1012.3|1010.3|0
1649417690000|2022-04-08 11:34:50|1012.8|1010.8|1013|1011|1013|1011|1012.8|1010.8|0
1649417700000|2022-04-08 11:35:00|1013.3|1011.3|1013.3|1011|1013.3|1011.5|1013.3|1011|0
1649417710000|2022-04-08 11:35:10|1013|1011.3|1013.3|1011.3|1013.3|1011.3|1013|1011|0
1649417720000|2022-04-08 11:35:20|1013|1011|1013|1011.3|1013|1011.3|1013|1011|0
1649417730000|2022-04-08 11:35:30|1013.3|1011|1013.3|1011.3|1013.3|1011.3|1013.3|1011|0
1649417740000|2022-04-08 11:35:40|||||||||1
1649417750000|2022-04-08 11:35:50|1013|1011.5|1013.3|1011.3|1013.3|1011.5|1013|1011|0
1649417760000|2022-04-08 11:36:00|1013.5|1011|1013.5|1011.5|1013.5|1011.8|1013.5|1011|0
1649417770000|2022-04-08 11:36:10|1013.8|1011.8|1013.8|1011.5|1013.8|1011.8|1013.8|1011.5|0
1649417780000|2022-04-08 11:36:20|1014.8|1011.8|1014.5|1012.8|1014.8|1012.8|1014.3|1011.5|1
1649417790000|2022-04-08 11:36:30|1014.8|1013|1015|1013|1015|1013|1014.8|1012.8|0
1649417800000|2022-04-08 11:36:40|1015.5|1013.3|1015.5|1013.8|1015.5|1013.8|1015|1013.3|1
1649417810000|2022-04-08 11:36:50|1015.3|1013.5|1015.8|1013.8|1015.8|1014|1015.3|1013.5|0
1649417820000|2022-04-08 11:37:00|1016|1014|1016|1014|1016|1014.5|1015.8|1014|0
1649417830000|2022-04-08 11:37:10|1015.8|1014.3|1016|1014.3|1016.3|1014.5|1015.8|1014.3|10
1649417850000|2022-04-08 11:37:30|1016.3|1014.5|1016|1014.3|1016.3|1014.5|1016|1014|24
1649417860000|2022-04-08 11:37:40|1016.3|1014|1016.3|1014.3|1016.3|1014.3|1016.3|1014|0
1649417870000|2022-04-08 11:37:50||1014.5||1014.5||1014.5||1014.5|1
1649417880000|2022-04-08 11:38:00|1016|1014|1016.3|1014.3|1016.3|1014.3|1016|1014|0
1649417890000|2022-04-08 11:38:10|1016||1016.3||1016.3||1016||0
1649417900000|2022-04-08 11:38:20|1016||1016||1016.3||1016||0
1649417910000|2022-04-08 11:38:30|1016.3||1016||1016.3||1016||0
1649417920000|2022-04-08 11:38:40||1014||1014.3||1014.3||1014|0
1649417930000|2022-04-08 11:38:50|1016.3||1016||1016.3||1016||0
1649417940000|2022-04-08 11:39:00|1016.3|1014|1016|1014.3|1016.3|1014.3|1016|1014|0
1649417950000|2022-04-08 11:39:10||1014||1014||1014||1014|0
1649417960000|2022-04-08 11:39:20|1015.8|1014.3|1015.8|1014|1015.8|1014.3|1015.8|1014|0
1649417970000|2022-04-08 11:39:30||1014.3||1014||1014.3||1014|0
1649417980000|2022-04-08 11:39:40||1014.3||1014||1014.3||1014|0
1649417990000|2022-04-08 11:39:50|1015.5|1013.5|1015|1012.8|1015.5|1013.5|1015|1012.8|1
1649418000000|2022-04-08 11:40:00|1014.8||1014.8||1014.8||1014.8||0
1649418010000|2022-04-08 11:40:10|1015|1013|1014.8|1012.5|1015|1013|1014.8|1012.5|0
1649418020000|2022-04-08 11:40:20|1014.5|1012.8|1014.8|1012.8|1014.8|1012.8|1014.5|1012.8|0
1649418030000|2022-04-08 11:40:30|1014.3|1012|1014.3|1012.5|1014.8|1012.5|1014.3|1012|0
1649418040000|2022-04-08 11:40:40|1014.5|1012.3|1014.5|1012.5|1014.8|1012.5|1014.5|1012.3|0
1649418050000|2022-04-08 11:40:50|1014.3|1012.8|1013.5|1011.8|1014.5|1012.8|1013.5|1011.5|3
1649418060000|2022-04-08 11:41:00|1014|1012|1014.3|1012|1014.3|1012|1014|1012|1
1649418070000|2022-04-08 11:41:10|1014|1011.8|1013.8|1011.8|1014|1011.8|1013.8|1011.8|0
1649418080000|2022-04-08 11:41:20|1014|1012|1014.3|1012.3|1014.3|1012.3|1014|1012|0
1649418090000|2022-04-08 11:41:30|1014||1014||1014||1014||0
1649418100000|2022-04-08 11:41:40|1014.3|1012.5|1014|1012.3|1014.3|1012.5|1014|1012.3|0
1649418110000|2022-04-08 11:41:50|1014.3|1012|1014|1012|1014.3|1012.3|1014|1012|0
1649418120000|2022-04-08 11:42:00|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|1014.3|1012|0
1649418130000|2022-04-08 11:42:10|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649418140000|2022-04-08 11:42:20|1014.3|1012.3|1014.3|1012.3|1014.3|1012.5|1014.3|1012.3|0
1649418150000|2022-04-08 11:42:30|1014|1012|1014|1011.8|1014|1012|1013.8|1011.8|0
1649418160000|2022-04-08 11:42:40|1013.8||1013.8||1014||1013.8||0
1649418170000|2022-04-08 11:42:50|1014|1011.5|1013.8|1011.5|1014|1011.5|1013.8|1011.5|0
1649418180000|2022-04-08 11:43:00|1013.5|1011.3|1013.5|1011.5|1013.5|1011.5|1013.5|1011.3|0
1649418190000|2022-04-08 11:43:10|1013.8|1011.8|1013.8|1011.5|1013.8|1011.8|1013.8|1011.5|0
1649418200000|2022-04-08 11:43:20|1014|1011.8|1013.8|1011.5|1014|1011.8|1013.8|1011.5|0
1649418210000|2022-04-08 11:43:30|1014||1014||1014||1014||0
1649418220000|2022-04-08 11:43:40|1013.8|1011.3|1013.8|1011.3|1013.8|1011.5|1013.8|1011.3|0
1649418230000|2022-04-08 11:43:50|1013.5||1013.8||1013.8||1013.5||0
1649418240000|2022-04-08 11:44:00|1014|1011.5|1014|1011.5|1014|1011.5|1013.8|1011.5|0
1649418260000|2022-04-08 11:44:20|1013.8||1014||1014||1013.8||0
1649418270000|2022-04-08 11:44:30|1013.8||1014||1014||1013.8||0
1649418280000|2022-04-08 11:44:40|1013.8||1013.8||1014||1013.8||0
1649418290000|2022-04-08 11:44:50|1014||1013.8||1014||1013.8||0
1649418300000|2022-04-08 11:45:00|1013.5|1011.3|1013.3|1011.5|1013.5|1011.5|1013|1011.3|0
1649418310000|2022-04-08 11:45:10|1013.5|1011.8|1013.8|1011.5|1014|1011.8|1013.5|1011.5|2
1649418320000|2022-04-08 11:45:20|1014|1011.8|1013.8|1011.8|1014.3|1012|1013.8|1011.8|0
1649418330000|2022-04-08 11:45:30|1013.5|1012|1013.5|1011.8|1013.8|1012|1013.5|1011.8|0
1649418350000|2022-04-08 11:45:50|1013|1011.3|1012.8|1011|1013|1011.3|1012.5|1010.5|4
1649418360000|2022-04-08 11:46:00|1013|1010.8|1012.8|1011|1013|1011|1012.8|1010.8|0
1649418370000|2022-04-08 11:46:10|1013|1011.3|1013|1011|1013|1011.3|1012.8|1011|0
1649418380000|2022-04-08 11:46:20|1012.8|1010.8|1012.3|1010.8|1013|1011|1012.3|1010.5|0
1649418390000|2022-04-08 11:46:30|1012|1010.5|1012.5|1010.8|1012.5|1010.8|1012|1010.5|1
1649418400000|2022-04-08 11:46:40|1012.3|1010.5|1012.3|1010|1012.5|1010.5|1011.8|1010|1
1649418410000|2022-04-08 11:46:50|1012.5|1010.3|1012.3|1010|1012.5|1010.3|1012.3|1010|0
1649418420000|2022-04-08 11:47:00|1012.5|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1649418430000|2022-04-08 11:47:10|1012.3||1012.3||1012.3||1012.3||0
1649418440000|2022-04-08 11:47:20|1011.8|1010|1012.3|1010|1012.5|1010.3|1011.8|1010|0
1649418450000|2022-04-08 11:47:30|1012|1010.3|1012.3|1010.3|1012.3|1010.3|1012|1010|0
1649418460000|2022-04-08 11:47:40|1012|1010|1012|1010|1012|1010|1012|1009.8|0
1649418470000|2022-04-08 11:47:50|1011.8|1010.3|1012.3|1010.3|1012.3|1010.3|1011.8|1010.3|0
1649418480000|2022-04-08 11:48:00|1011.8|1010|1012.3|1010.3|1012.3|1010.3|1011.8|1010|2
1649418490000|2022-04-08 11:48:10||1010.5||1010.3||1010.5||1010.3|0
1649418500000|2022-04-08 11:48:20||1010.5||1010.3||1010.5||1010.3|0
1649418510000|2022-04-08 11:48:30||1010.5||1010.5||1010.5||1010.5|0
1649418520000|2022-04-08 11:48:40|1012.5|1010.3|1012.5|1011|1012.5|1011|1012.5|1010.3|0
1649418530000|2022-04-08 11:48:50|1012.8||1012.8||1012.8||1012.8||0
1649418540000|2022-04-08 11:49:00|1013|1010.8|1012.8|1011|1013|1011|1012.8|1010.8|0
1649418550000|2022-04-08 11:49:10|1013||1012.8||1013||1012.8||0
1649418560000|2022-04-08 11:49:20|1013|1010.8|1012.8|1010.8|1013|1010.8|1012.5|1010.8|0
1649418570000|2022-04-08 11:49:30||1011||1010.8||1011||1010.8|1
1649418580000|2022-04-08 11:49:40|1012.5|1010.5|1012.5|1010.8|1012.5|1010.8|1012.5|1010.5|0
1649418590000|2022-04-08 11:49:50|1012.8||1012.8||1012.8||1012.5||0
1649418600000|2022-04-08 11:50:00||1011||1011||1011||1010.8|0
1649418610000|2022-04-08 11:50:10|1012.5|1010.8|1012.8|1011|1012.8|1011|1012.5|1010.8|3
1649418620000|2022-04-08 11:50:20|1013|1011.3|1013|1011.3|1013|1011.3|1013|1011.3|6
1649418630000|2022-04-08 11:50:30||1011||1011.3||1011.3||1011|0
1649418640000|2022-04-08 11:50:40|1012.8|1011|1012.5|1010.8|1012.8|1011|1012.5|1010.8|1
1649418650000|2022-04-08 11:50:50|1012.3|1010.5|1012.5|1010.8|1012.5|1010.8|1012.3|1010.5|3
1649418660000|2022-04-08 11:51:00|1012.3|1010.5|1012.5|1010.8|1012.5|1010.8|1012.3|1010.5|0
1649418670000|2022-04-08 11:51:10|1012.3|1010.5|1012.5|1010.8|1012.5|1010.8|1012.3|1010.3|0
1649418680000|2022-04-08 11:51:20|1012.3||1012.3||1012.3||1012.3||0
1649418700000|2022-04-08 11:51:40|1012|1010.3|1012.3|1010.3|1012.3|1010.3|1012|1010|2
1649418710000|2022-04-08 11:51:50|1012|1010|1012|1010|1012.3|1010.3|1012|1010|0
1649418720000|2022-04-08 11:52:00|1012.3|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1649418730000|2022-04-08 11:52:10|1012.3||1012.3||1012.3||1012.3||0
1649418740000|2022-04-08 11:52:20|1012|1010.8|1012|1010.3|1012|1010.8|1012|1010.3|0
1649418750000|2022-04-08 11:52:30|1012.8|1010.8|1013|1011|1013|1011|1012.5|1010.8|9
1649418760000|2022-04-08 11:52:40|1012.8|1010.8|1012.5|1010.8|1012.8|1011|1012.5|1010.8|0
1649418770000|2022-04-08 11:52:50|1012.8|1011|1012.8|1010.5|1012.8|1011|1012.5|1010.3|0
1649418780000|2022-04-08 11:53:00|1013|1010.8|1013.3|1011.3|1013.3|1011.3|1013|1010.8|0
1649418790000|2022-04-08 11:53:10||1011||1011||1011.3||1011|0
1649418800000|2022-04-08 11:53:20||1011.3||1011.3||1011.3||1011|0
1649418810000|2022-04-08 11:53:30||1011||1011.3||1011.3||1011|0
1649418820000|2022-04-08 11:53:40|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|0
1649418830000|2022-04-08 11:53:50|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|0
1649418840000|2022-04-08 11:54:00||1011||1011.3||1011.3||1011|0
1649418850000|2022-04-08 11:54:10|1013.5||1013.5||1013.5||1013.3||0
1649418860000|2022-04-08 11:54:20|1013.3||1013.3||1013.5||1013.3||0
1649418870000|2022-04-08 11:54:30|1013.5||1013.3||1013.5||1013.3||0
1649418880000|2022-04-08 11:54:40|1013.5||1013.5||1013.5||1013.3||0
1649418890000|2022-04-08 11:54:50|1013.3||1013.5||1013.5||1013.3||0
1649418900000|2022-04-08 11:55:00|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|0
1649418910000|2022-04-08 11:55:10|1013.5|1011.3|1013.5|1011.3|1013.8|1011.3|1013.5|1011.3|0
1649418920000|2022-04-08 11:55:20|1013.3|1011|1013.3|1011|1013.3|1011.3|1013.3|1011|0
1649418940000|2022-04-08 11:55:40|1013|1011.3|1013.8|1011.3|1013.8|1011.3|1013|1011.3|0
1649418950000|2022-04-08 11:55:50|1013.5|1011|1013.5|1011|1013.8|1011|1013.3|1011|0
1649418960000|2022-04-08 11:56:00|1013.8|1011.3|1013.5|1011.3|1013.8|1011.3|1013.5|1011.3|10
1649418980000|2022-04-08 11:56:20||1011.5||1011.3||1011.5||1011.3|0
1649418990000|2022-04-08 11:56:30|1013.8||1013.8||1013.8||1013.8||0
1649419000000|2022-04-08 11:56:40||1011.5||1011.3||1011.5||1011.3|0
1649419010000|2022-04-08 11:56:50|1013.5|1011.5|1013.5|1011.3|1013.5|1011.5|1013.5|1011.3|0
1649419020000|2022-04-08 11:57:00|1013.8|1011.5|1013.8|1011.5|1013.8|1011.8|1013.8|1011.5|0
1649419030000|2022-04-08 11:57:10|1013.5|1011|1013.5|1011.5|1013.5|1011.5|1013.5|1011|0
1649419040000|2022-04-08 11:57:20|1013.8|1011.8|1014.3|1012|1014.3|1012|1013.8|1011.8|0
1649419050000|2022-04-08 11:57:30||1011.8||1012||1012||1011.8|0
1649419070000|2022-04-08 11:57:50|1013.8|1011.8|1014|1011.8|1014|1011.8|1013.3|1011.3|0
1649419080000|2022-04-08 11:58:00|1014.3|1012|1014.5|1012.3|1014.5|1012.3|1014.3|1012|0
1649419090000|2022-04-08 11:58:10|1014.3|1012|1014.3|1012|1014.5|1012.3|1014.3|1012|0
1649419100000|2022-04-08 11:58:20|1014.5|1011.8|1014.5|1012|1014.5|1012|1014.5|1011.8|0
1649419110000|2022-04-08 11:58:30|1014.3||1014.5||1014.5||1014.3||0
1649419120000|2022-04-08 11:58:40|1014.3||1014.3||1014.5||1014.3||0
1649419130000|2022-04-08 11:58:50|1014.8|1012.5|1014.5|1012|1015|1012.8|1014.5|1012|0
1649419140000|2022-04-08 11:59:00|1014.3|1012.3|1014.5|1012.3|1014.5|1012.3|1014.3|1012|0
1649419150000|2022-04-08 11:59:10|1014.8|1012.5|1014.8|1012.5|1014.8|1012.5|1014.5|1012.5|0
1649419160000|2022-04-08 11:59:20|1014.5||1014.5||1014.8||1014.5||0
1649419170000|2022-04-08 11:59:30||1012.3||1012.3||1012.3||1012.3|0
1649419180000|2022-04-08 11:59:40|1014.3||1014.3||1014.5||1014.3||0
1649419190000|2022-04-08 11:59:50|1014|1012.5|1014.5|1012.5|1014.5|1012.5|1014|1012.5|0
1649419200000|2022-04-08 12:00:00|1014.8|1012.8|1014.5|1012.5|1015|1013|1014.5|1012.5|1
1649419210000|2022-04-08 12:00:10|1014.3|1012|1014|1012|1014.3|1012.3|1014|1012|0
1649419220000|2022-04-08 12:00:20|1014.3|1012.3|1014.3|1012.3|1014.5|1012.3|1014.3|1012.3|0
1649419230000|2022-04-08 12:00:30|1014.5|1012.5|1014.3|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649419240000|2022-04-08 12:00:40|1014.5||1014.8||1014.8||1014.5||0
1649419250000|2022-04-08 12:00:50|1014.5|1012.3|1014.5|1012.5|1014.8|1012.5|1014.3|1012.3|0
1649419260000|2022-04-08 12:01:00|1014.8|1012.3|1014.5|1012.5|1014.8|1012.8|1014.3|1012.3|0
1649419270000|2022-04-08 12:01:10|1015|1012.8|1015|1013|1015|1013|1015|1012.8|0
1649419280000|2022-04-08 12:01:20|1014.8|1013.5|1015.5|1013.5|1015.8|1013.5|1014.8|1013.3|0
1649419290000|2022-04-08 12:01:30|1015.3|1013.8|1016.8|1014.8|1016.8|1014.8|1015.3|1013.8|0
1649419300000|2022-04-08 12:01:40|1017|1015|1017|1015|1017.3|1015.5|1016.8|1015|1
1649419310000|2022-04-08 12:01:50|1016.8|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|1
1649419320000|2022-04-08 12:02:00|1017|1015.3|1017|1015.3|1017|1015.3|1016.8|1015.3|0
1649419330000|2022-04-08 12:02:10|1017.3|1015.5|1017.3|1015.5|1017.3|1015.8|1017|1015.5|0
1649419340000|2022-04-08 12:02:20|1017.5|1015.8|1017.8|1016|1017.8|1016|1017.3|1015.5|0
1649419350000|2022-04-08 12:02:30|1017.5|1015.8|1017.5|1015.8|1017.5|1016|1017.3|1015.8|0
1649419360000|2022-04-08 12:02:40|1017.3|1016|1018.5|1016.5|1019|1017|1017|1015.3|1
1649419370000|2022-04-08 12:02:50|1018.3|1016.8|1018.8|1017|1018.8|1017|1018.3|1016.5|0
1649419380000|2022-04-08 12:03:00|1019|1017.3|1019.3|1017.3|1019.3|1017.3|1018.5|1017|1
1649419390000|2022-04-08 12:03:10|1019|1017.5|1020|1018|1020|1018|1019|1017.3|0
1649419400000|2022-04-08 12:03:20|1020.3|1018.3|1021|1019.3|1021.3|1019.3|1020|1018|4
1649419410000|2022-04-08 12:03:30|1021.3|1019.5|1020.8|1019.3|1021.3|1019.5|1020.8|1019|27
1649419420000|2022-04-08 12:03:40|1021|1019.5|1021.3|1019.5|1021.3|1019.5|1021|1019.3|5
1649419430000|2022-04-08 12:03:50|1021|1019.3|1020.5|1018.8|1021|1019.3|1020.5|1018.8|10
1649419440000|2022-04-08 12:04:00|1020.8|1018.5|1020.8|1018.8|1021|1018.8|1020.5|1018.5|5
1649419450000|2022-04-08 12:04:10|1021|1019|1021|1019.3|1021|1019.3|1021|1019|0
1649419460000|2022-04-08 12:04:20|1020.8|1019|1020.3|1018.5|1020.8|1019|1020.3|1018.5|0
1649419470000|2022-04-08 12:04:30|1020.5|1018.8|1020.5|1018.8|1020.5|1019|1020.5|1018.8|0
1649419480000|2022-04-08 12:04:40|1020.3||1020.5||1020.5||1020.3||0
1649419490000|2022-04-08 12:04:50|1020.3||1020.5||1020.5||1020.3||0
1649419500000|2022-04-08 12:05:00|1021|1019|1020.5|1018.3|1021.3|1019|1020.5|1018|2
1649419510000|2022-04-08 12:05:10|1020.3|1018.5|1020|1018.3|1020.5|1018.5|1020|1017.8|0
1649419520000|2022-04-08 12:05:20||1018.5||1018.3||1018.5||1018.3|0
1649419530000|2022-04-08 12:05:30||1018.5||1018.5||1018.5||1018.5|0
1649419540000|2022-04-08 12:05:40|1020.5|1018.8|1020.5|1018.8|1020.8|1018.8|1020.5|1018.8|0
1649419550000|2022-04-08 12:05:50|1020.8|1019|1021.5|1019|1021.5|1019|1020.8|1018.8|1
1649419560000|2022-04-08 12:06:00|1021.3|1018.8|1020.5|1018.3|1021.5|1019.5|1020.5|1018.3|0
1649419570000|2022-04-08 12:06:10|1020.3|1018.5|1020.8|1018.8|1020.8|1018.8|1020.3|1018.5|0
1649419580000|2022-04-08 12:06:20|1020.5||1021||1021||1020.5||1
1649419590000|2022-04-08 12:06:30|1020.8|1019|1020.8|1019|1020.8|1019|1020.5|1018.3|0
1649419600000|2022-04-08 12:06:40|1021|1018.8|1020.8|1018.8|1021|1019|1020.8|1018.8|0
1649419610000|2022-04-08 12:06:50|1020.5|1018.3|1020.5|1018.3|1020.5|1018.5|1020.5|1018.3|0
1649419620000|2022-04-08 12:07:00|1021|1018.5|1021.3|1019.3|1021.3|1019.3|1021|1018.3|0
1649419630000|2022-04-08 12:07:10|1021|1018.8|1021|1018.8|1021|1018.8|1020.8|1018.5|0
1649419640000|2022-04-08 12:07:20|1020.8|1019|1021.3|1019|1021.3|1019|1020.8|1018.8|0
1649419660000|2022-04-08 12:07:40|1021||1021.3||1021.3||1021||0
1649419670000|2022-04-08 12:07:50|1021|1019.8|1021.8|1019.8|1021.8|1020|1021|1019.8|0
1649419680000|2022-04-08 12:08:00|1021.5|1019.5|1021.5|1019.3|1021.8|1019.5|1021.3|1019.3|0
1649419690000|2022-04-08 12:08:10|1021.3|1019.5|1021.5|1019.5|1021.8|1019.8|1021.3|1019.3|0
1649419700000|2022-04-08 12:08:20|1021.8|1019.8|1021.5|1020|1021.8|1020|1021.5|1019.3|0
1649419710000|2022-04-08 12:08:30|1021.8|1019.8|1021.3|1019.8|1021.8|1020|1021.3|1019.8|0
1649419720000|2022-04-08 12:08:40|1021|1019.5|1021|1019.3|1021.3|1019.5|1021|1019|0
1649419730000|2022-04-08 12:08:50|1020.5|1019|1020.5|1018.5|1020.8|1019|1020.5|1018.5|2
1649419740000|2022-04-08 12:09:00|1020.8|1018.8|1020.5|1018.5|1021|1019|1020.5|1018.5|0
1649419750000|2022-04-08 12:09:10|1021|1018.8|1021.3|1019|1021.3|1019|1021|1018.8|0
1649419760000|2022-04-08 12:09:20|1021|1018.8|1020.8|1018.8|1021.3|1018.8|1020.8|1018.8|0
1649419770000|2022-04-08 12:09:30||1018.5||1018.8||1018.8||1018.5|0
1649419780000|2022-04-08 12:09:40|1020.5|1018.5|1020.5|1018.5|1020.5|1018.8|1020.5|1018.5|0
1649419790000|2022-04-08 12:09:50|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|0
1649419800000|2022-04-08 12:10:00|1021|1019|1020.8|1019|1021|1019|1020.8|1019|0
1649419810000|2022-04-08 12:10:10|1020.5|1018.5|1020.5|1018.8|1020.5|1018.8|1020.5|1018.5|0
1649419830000|2022-04-08 12:10:30|1019.8|1018.5|1019.8|1018|1019.8|1018.5|1019.8|1017.8|0
1649419840000|2022-04-08 12:10:40|1020.3|1018.5|1020.3|1018.5|1020.5|1018.8|1020|1018|0
1649419850000|2022-04-08 12:10:50|1020|1018|1019.8|1018|1020|1018.3|1019.8|1018|0
1649419860000|2022-04-08 12:11:00|1020|1018.5|1020.5|1018.8|1020.8|1018.8|1020|1018.5|0
1649419870000|2022-04-08 12:11:10|1020.3|1018.5|1020|1018.5|1020.5|1018.5|1020|1018.5|5
1649419880000|2022-04-08 12:11:20|1019.8|1018|1019.8|1017.8|1019.8|1018|1019.8|1017.8|0
1649419890000|2022-04-08 12:11:30|1020|1018|1020.5|1018.5|1020.8|1018.8|1020|1018|0
1649419900000|2022-04-08 12:11:40|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|5
1649419920000|2022-04-08 12:12:00|1020.5|1018.5|1020.5|1018.5|1020.8|1018.8|1020.5|1018.5|0
1649419930000|2022-04-08 12:12:10|1020.3|1018.8|1020|1018|1020.3|1019|1020|1018|11
1649419940000|2022-04-08 12:12:20|1020.3|1018.3|1020.3|1018.3|1020.5|1018.5|1020|1018.3|0
1649419950000|2022-04-08 12:12:30|1020|1018|1020|1018.3|1020.3|1018.3|1020|1018|0
1649419960000|2022-04-08 12:12:40|1019.8|1017.5|1019.8|1017.5|1019.8|1017.8|1019.5|1017.5|1
1649419970000|2022-04-08 12:12:50|1020|1017.8|1020.3|1018|1020.3|1018|1019.8|1017.5|0
1649419980000|2022-04-08 12:13:00|1020|1018.5|1020.3|1018|1020.3|1018.5|1020|1018|0
1649419990000|2022-04-08 12:13:10|1020|1018.5|1020.3|1018.5|1020.3|1018.5|1020|1018.3|0
1649420000000|2022-04-08 12:13:20|1020.5|1018.8|1021|1019|1021|1019|1020.3|1018.8|3
1649420010000|2022-04-08 12:13:30|1020.8|1018.8|1020.5|1018.8|1021|1018.8|1020.5|1018.5|0
1649420020000|2022-04-08 12:13:40|1020.8|1018.5|1020.8|1018.5|1020.8|1018.5|1020.5|1018.3|0
1649420030000|2022-04-08 12:13:50|1020.5|1018.3|1020.3|1018.5|1020.8|1018.5|1020.3|1018.3|0
1649420040000|2022-04-08 12:14:00|1020.5|1018.8|1020.8|1019|1020.8|1019|1020.3|1018.5|0
1649420050000|2022-04-08 12:14:10|1021|1019.3|1021|1019.3|1021|1019.3|1021|1019.3|10
1649420060000|2022-04-08 12:14:20|||||||||21
1649420070000|2022-04-08 12:14:30|1020.8|1018.8|1020|1018.3|1021|1018.8|1020|1018.3|3
1649420080000|2022-04-08 12:14:40|1020.3|1018.5|1020.5|1018.5|1020.5|1018.5|1020|1018.3|1
1649420090000|2022-04-08 12:14:50|1020.3|1018.3|1020.3|1018.3|1020.5|1018.5|1020.3|1018.3|0
1649420100000|2022-04-08 12:15:00|1020|1018|1020.3|1018.3|1020.5|1018.5|1019.8|1018|0
1649420110000|2022-04-08 12:15:10|1020.5|1018.5|1020.8|1018.5|1020.8|1018.8|1020.3|1018.3|0
1649420120000|2022-04-08 12:15:20|1020.5|1018.8|1020.5|1018.5|1020.5|1018.8|1020.5|1018.5|0
1649420130000|2022-04-08 12:15:30|1020.3|1018.8|1020.3|1018.3|1020.5|1018.8|1020.3|1018.3|0
1649420140000|2022-04-08 12:15:40|1020.5|1018.5|1020.5|1018.5|1020.5|1018.5|1020.3|1018.5|0
1649420150000|2022-04-08 12:15:50|1020.8|1018.8|1020.8|1019|1020.8|1019|1020.5|1018.8|0
1649420170000|2022-04-08 12:16:10|1020.5|1018.8|1020.3|1018.5|1020.5|1018.8|1020|1018.3|0
1649420180000|2022-04-08 12:16:20||1018.3||1018.3||1018.3||1018.3|0
1649420200000|2022-04-08 12:16:40|1020|1017.5|1020|1017.8|1020|1018|1019.5|1017.5|0
1649420210000|2022-04-08 12:16:50||1018||1017.8||1018||1017.8|0
1649420220000|2022-04-08 12:17:00|1020.3|1018|1020.3|1018|1020.3|1018|1020|1017.8|0
1649420230000|2022-04-08 12:17:10|1020.5|1018.5|1020.8|1018.8|1020.8|1018.8|1020.5|1018.5|0
1649420240000|2022-04-08 12:17:20|1020.5|1018.5|1020.8|1018.5|1020.8|1018.5|1020.5|1018.5|4
1649420250000|2022-04-08 12:17:30|1020.5|1018.3|1020.5|1018.5|1020.8|1018.5|1020.3|1018.3|0
1649420260000|2022-04-08 12:17:40|1020.8|1018.8|1020.8|1018.8|1020.8|1019|1020.8|1018.5|0
1649420270000|2022-04-08 12:17:50|1021.5|1019.5|1021|1019.5|1021.8|1019.8|1021|1019.5|0
1649420280000|2022-04-08 12:18:00|1021.8|1019.8|1022|1020.5|1022.3|1020.5|1021.8|1019.5|10
1649420290000|2022-04-08 12:18:10|1022.3|1020.3|1021.8|1019.8|1022.3|1020.5|1021.8|1019.8|0
1649420310000|2022-04-08 12:18:30|1021.5||1021.5||1021.8||1021.5||0
1649420320000|2022-04-08 12:18:40|1021.8|1019.3|1021.3|1019.3|1021.8|1019.3|1021.3|1019.3|2
1649420330000|2022-04-08 12:18:50|1021.5||1021.5||1021.5||1021.3||0
1649420340000|2022-04-08 12:19:00|1021.3||1021.3||1021.3||1021.3||0
1649420350000|2022-04-08 12:19:10|1021.5|1019.5|1021.8|1019.8|1021.8|1019.8|1021.3|1019.3|0
1649420360000|2022-04-08 12:19:20|1021.5|1019.5|1021.5|1019.3|1021.5|1019.5|1021.5|1019.3|0
1649420370000|2022-04-08 12:19:30|1021.8|1019.5|1021.5|1019.3|1021.8|1019.5|1021.5|1019.3|0
1649420380000|2022-04-08 12:19:40|1021.8|1019.5|1021.5|1019.5|1021.8|1019.8|1021.5|1019.5|0
1649420390000|2022-04-08 12:19:50|1021.3||1021.3||1021.3||1021.3||0
1649420400000|2022-04-08 12:20:00|1021||1021.5||1021.5||1021||0
1649420410000|2022-04-08 12:20:10|1021.8|1019.8|1021.8|1019.8|1021.8|1019.8|1021.8|1019.8|0
1649420420000|2022-04-08 12:20:20|1021.5||1021.3||1021.5||1021.3||0
1649420430000|2022-04-08 12:20:30|1021.5||1021.5||1021.5||1021.5||0
1649420440000|2022-04-08 12:20:40|1021.3||1021.3||1021.3||1021.3||0
1649420460000|2022-04-08 12:21:00||1019||1019||1019.3||1019|1
1649420470000|2022-04-08 12:21:10||1019.3||1019.3||1019.3||1019.3|0
1649420480000|2022-04-08 12:21:20|1021.5||1021.5||1021.5||1021.3||0
1649420490000|2022-04-08 12:21:30|1021.3|1019|1021.5|1019.3|1021.5|1019.3|1021.3|1019|0
1649420500000|2022-04-08 12:21:40|1021.3|1019|1021.5|1019.3|1021.5|1019.3|1021.3|1019|0
1649420510000|2022-04-08 12:21:50|1021.3|1019|1021.8|1019.3|1021.8|1019.5|1021.3|1019|0
1649420520000|2022-04-08 12:22:00|1021.5|1019.5|1021.8|1019.3|1021.8|1019.5|1021.5|1019.3|0
1649420530000|2022-04-08 12:22:10|1021.5|1019.5|1021.8|1019.8|1021.8|1019.8|1021.5|1019.5|0
1649420540000|2022-04-08 12:22:20|1022|1019.5|1022|1019.8|1022|1019.8|1021.8|1019.5|0
1649420550000|2022-04-08 12:22:30|1021.8|1019.5|1021.8|1019.5|1021.8|1019.5|1021.8|1019.3|0
1649420560000|2022-04-08 12:22:40|1021.5|1019.3|1021.3|1019|1021.5|1019.3|1021|1019|0
1649420570000|2022-04-08 12:22:50||1019.3||1019||1019.3||1019|0
1649420580000|2022-04-08 12:23:00|1021.5|1019.3|1021.8|1019.5|1021.8|1019.5|1021.5|1019|0
1649420590000|2022-04-08 12:23:10|1021.5|1019.3|1021.8|1019.8|1021.8|1019.8|1021.5|1019.3|0
1649420600000|2022-04-08 12:23:20|1021.5|1019.5|1021.5|1019.5|1021.5|1019.5|1021.5|1019.5|0
1649420610000|2022-04-08 12:23:30|1021.8|1019.8|1021.8|1019.8|1021.8|1019.8|1021.8|1019.5|0
1649420620000|2022-04-08 12:23:40|1021.5||1021.5||1021.5||1021.5||0
1649420630000|2022-04-08 12:23:50|1021.3|1019.5|1021.3|1019.3|1021.5|1019.5|1021.3|1019.3|0
1649420640000|2022-04-08 12:24:00|1021|1019|1021.3|1018.8|1021.3|1019.3|1021|1018.8|0
1649420650000|2022-04-08 12:24:10|1021|1019|1021|1018.8|1021.3|1019|1021|1018.8|0
1649420660000|2022-04-08 12:24:20|1020.8|1018.5|1019.8|1018|1021|1018.8|1019.8|1018|0
1649420670000|2022-04-08 12:24:30|1019.5|1017.5|1020|1018|1020|1018.3|1019.5|1017.5|0
1649420680000|2022-04-08 12:24:40|1020.3|1018.3|1020.3|1018.3|1020.3|1018.3|1020|1018.3|0
1649420690000|2022-04-08 12:24:50|1020.5|1018.5|1020.3|1018.3|1020.5|1018.5|1020.3|1018.3|1
1649420700000|2022-04-08 12:25:00|1020.5|1018.5|1021|1019|1021.3|1019|1020.3|1018.3|0
1649420710000|2022-04-08 12:25:10||1019.5||1019.5||1019.5||1019.5|0
1649420720000|2022-04-08 12:25:20|1021.3||1021||1021.3||1021||0
1649420730000|2022-04-08 12:25:30|1021.5||1021.5||1021.5||1021.5||0
1649420740000|2022-04-08 12:25:40|1021.3|1019.8|1021.5|1019.8|1021.5|1019.8|1021.3|1019.8|0
1649420750000|2022-04-08 12:25:50|1021.8||1021.5||1021.8||1021.5||0
1649420760000|2022-04-08 12:26:00|1021.3|1019.5|1021.8|1019.8|1021.8|1019.8|1021.3|1019.5|0
1649420770000|2022-04-08 12:26:10|1021.5|1019.5|1021.5|1019.5|1021.8|1019.5|1021.5|1019.5|0
1649420780000|2022-04-08 12:26:20|1021.8||1021.3||1021.8||1021.3||0
1649420800000|2022-04-08 12:26:40|1021.5||1021.8||1021.8||1021.5||8
1649420810000|2022-04-08 12:26:50|1021.5|1019.8|1021.5|1019.8|1021.5|1019.8|1021.5|1019.8|0
1649420820000|2022-04-08 12:27:00|1021.8|1020|1022|1020|1022|1020|1021.8|1020|0
1649420830000|2022-04-08 12:27:10|1021.8||1022.3||1022.3||1021.8||0
1649420840000|2022-04-08 12:27:20|1022||1022.3||1022.3||1022||0
1649420850000|2022-04-08 12:27:30|1022||1022||1022.3||1022||0
1649420860000|2022-04-08 12:27:40|1021.8|1019.5|1021.5|1020|1021.8|1020|1021.5|1019.5|0
1649420870000|2022-04-08 12:27:50|1021.3|1019.5|1021|1019.5|1021.3|1019.5|1021|1019.5|52
1649420880000|2022-04-08 12:28:00|1021.3||1021||1021.3||1020.8||4
1649420890000|2022-04-08 12:28:10|1021.3||1021||1021.3||1021||1
1649420900000|2022-04-08 12:28:20|1020|1018.3|1020|1018.3|1020.3|1018.3|1020|1018.3|10
1649420910000|2022-04-08 12:28:30|1020.3|1018.5|1019.5|1017.8|1020.5|1018.5|1019.5|1017.8|8
1649420920000|2022-04-08 12:28:40||1017.5||1017.5||1017.5||1017.5|0
1649420930000|2022-04-08 12:28:50|1019.3|1017.3|1019|1017.3|1019.3|1017.3|1019|1017.3|1
1649420940000|2022-04-08 12:29:00|1019.5|1017|1019.3|1017.3|1019.5|1017.5|1019|1017|0
1649420950000|2022-04-08 12:29:10|1019|1017|1018.8|1016.8|1019|1017.3|1018.8|1016.8|0
1649420960000|2022-04-08 12:29:20|1018.5|1016.5|1018.3|1016.5|1018.5|1016.8|1018.3|1016.3|0
1649420970000|2022-04-08 12:29:30|1018|1016.3|1017.5|1016|1018|1016.3|1017.5|1015.8|0
1649420980000|2022-04-08 12:29:40|1017.8|1015.8|1017.8|1015.8|1017.8|1016|1017.3|1015.5|0
1649420990000|2022-04-08 12:29:50|1017.5|1016|1017.5|1015.5|1017.5|1016|1017.5|1015.5|0
1649421000000|2022-04-08 12:30:00|1017|1015|1016.5|1014.5|1017.5|1015.8|1016.5|1014.5|5
1649421010000|2022-04-08 12:30:10|1016.3|1014.3|1016.3|1014.3|1016.5|1014.5|1016.3|1014|0
1649421020000|2022-04-08 12:30:20|1015.8|1013.8|1015.3|1013.5|1015.8|1013.8|1015.3|1013.5|0
1649421030000|2022-04-08 12:30:30|1015.5|1013|1015|1013|1015.8|1013.3|1015|1012.8|0
1649421040000|2022-04-08 12:30:40|1014.8|1012.8|1014.8|1012.3|1014.8|1012.8|1014.3|1012.3|0
1649421050000|2022-04-08 12:30:50|1015|1012.5|1014.8|1013|1015|1013|1014.8|1012.3|0
1649421060000|2022-04-08 12:31:00|1015|1012.8|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1649421080000|2022-04-08 12:31:20|1015.5|1013.3|1015|1013|1015.5|1013.3|1014.8|1012.8|1
1649421090000|2022-04-08 12:31:30|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|1014.8|1013|3
1649421100000|2022-04-08 12:31:40|1015|1013.8|1015.5|1013.5|1015.5|1013.8|1015|1013|11
1649421110000|2022-04-08 12:31:50|1015.3|1013.3|1015.5|1013.3|1015.5|1013.3|1015.3|1013.3|0
1649421120000|2022-04-08 12:32:00|1015|1013|1014.8|1012.8|1015|1013|1014.5|1012.5|0
1649421130000|2022-04-08 12:32:10|1015|1013|1015.3|1013.5|1015.5|1013.5|1015|1013|0
1649421140000|2022-04-08 12:32:20|1015|1013.8|1015|1013.5|1015|1013.8|1015|1013.3|0
1649421150000|2022-04-08 12:32:30|1015.5||1015.3||1015.5||1015.3||0
1649421160000|2022-04-08 12:32:40|1015|1013.3|1015.5|1013.5|1015.5|1013.8|1014.8|1013.3|0
1649421170000|2022-04-08 12:32:50|1015.3|1013.8|1015.3|1013.3|1015.3|1013.8|1015.3|1013.3|0
1649421180000|2022-04-08 12:33:00|1015.5|1013.5|1015.5|1013.3|1015.5|1013.8|1015.5|1013.3|0
1649421190000|2022-04-08 12:33:10|1015.3|1013.5|1015.5|1013.5|1015.5|1013.5|1015.3|1013.3|0
1649421200000|2022-04-08 12:33:20|1015.3|1013.3|1015.8|1013.8|1016|1013.8|1015.3|1013.3|0
1649421210000|2022-04-08 12:33:30|1015.3|1013.3|1015.8|1013.8|1016|1014|1015.3|1013.3|0
1649421220000|2022-04-08 12:33:40|1016|1014|1015.5|1013.5|1016|1014|1015.5|1013.3|0
1649421230000|2022-04-08 12:33:50|1015.8|1013.8|1016|1014|1016.3|1014.3|1015.5|1013.5|0
1649421240000|2022-04-08 12:34:00|1016.3|1013.8|1016.8|1014.8|1017|1014.8|1016|1013.8|0
1649421250000|2022-04-08 12:34:10|1016.5|1015|1016.8|1014.8|1016.8|1015|1016.5|1014.5|0
1649421260000|2022-04-08 12:34:20|1016.5|1014.5|1016.5|1014.3|1016.5|1014.5|1016|1014|15
1649421270000|2022-04-08 12:34:30|1016.3|1014|1016.3|1014.3|1016.5|1014.5|1016|1014|0
1649421280000|2022-04-08 12:34:40|1016.5|1014.5|1016|1014|1016.5|1014.5|1016|1014|0
1649421290000|2022-04-08 12:34:50|1015.5|1013.5|1014.3|1012.5|1015.5|1013.5|1014|1012.3|13
1649421300000|2022-04-08 12:35:00|1013.8|1012|1014|1011.8|1014.5|1012.3|1013.8|1011.8|0
1649421310000|2022-04-08 12:35:10|1013.8|1012|1013|1011.3|1014|1012|1013|1011|0
1649421320000|2022-04-08 12:35:20||1011||1011.3||1011.3||1011|0
1649421330000|2022-04-08 12:35:30|1012.8|1011|1012.8|1011|1012.8|1011|1012.8|1011|0
1649421340000|2022-04-08 12:35:40|1012.5|1011.3|1012.5|1010.8|1013|1011.3|1012.5|1010.8|0
1649421350000|2022-04-08 12:35:50|1012.3|1010|1011|1009|1012.5|1010.3|1011|1008.8|1
1649421360000|2022-04-08 12:36:00|1010.3|1008|1010.5|1008.8|1010.8|1008.8|1010|1008|0
1649421370000|2022-04-08 12:36:10|1010.3|1008.5|1010.5|1008.8|1010.8|1008.8|1010.3|1008.5|0
1649421380000|2022-04-08 12:36:20|1010.8||1010.3||1010.8||1010.3||0
1649421390000|2022-04-08 12:36:30|1010.8|1008.5|1010.3|1008.5|1010.8|1008.5|1010.3|1008.5|1
1649421400000|2022-04-08 12:36:40|1010.5|1008.8|1010.5|1008.5|1010.5|1008.8|1010|1008|20
1649421410000|2022-04-08 12:36:50|1010.3|1008.3|1010.3|1008.5|1010.8|1008.5|1010|1008|22
1649421420000|2022-04-08 12:37:00|1010.8||1010.8||1010.8||1010.8||3
1649421430000|2022-04-08 12:37:10|1011|1009.8|1012.3|1010.3|1012.3|1010.3|1011|1009.8|0
1649421440000|2022-04-08 12:37:20|1012|1010|1013.3|1011.3|1013.5|1011.5|1012|1010|0
1649421450000|2022-04-08 12:37:30|1013|1010.8|1013.5|1011.3|1013.8|1011.3|1013|1010.8|0
1649421460000|2022-04-08 12:37:40|1013.3||1013.5||1013.8||1013.3||0
1649421470000|2022-04-08 12:37:50|1013.3|1010.8|1013.5|1011.3|1013.5|1011.3|1013|1010.8|0
1649421480000|2022-04-08 12:38:00|1013.3||1013.3||1013.5||1013.3||0
1649421490000|2022-04-08 12:38:10|1012.8|1011|1012.5|1010.5|1012.8|1011|1012.5|1010.5|1
1649421500000|2022-04-08 12:38:20|1013|1010.8|1012.8|1010.8|1013|1011|1012.8|1010.5|0
1649421510000|2022-04-08 12:38:30|1013|1010.5|1012.5|1010|1013|1010.5|1012|1009.8|0
1649421520000|2022-04-08 12:38:40|1012.3||1012.5||1012.5||1012||1
1649421530000|2022-04-08 12:38:50|1012.3|1010.5|1013.3|1011|1013.3|1011.3|1012.3|1010.5|0
1649421540000|2022-04-08 12:39:00|1013.5|1010.8|1013|1011|1013.5|1011.3|1012.5|1010.3|1
1649421550000|2022-04-08 12:39:10|1013.3|1011.3|1013.8|1011.8|1013.8|1011.8|1013.3|1011.3|1
1649421560000|2022-04-08 12:39:20|1013.5||1013.5||1014||1013.5||0
1649421570000|2022-04-08 12:39:30|1013.8||1013.8||1013.8||1013.8||0
1649421580000|2022-04-08 12:39:40|1013.5|1011.3|1013.5|1011.5|1013.5|1011.8|1013.3|1011.3|0
1649421590000|2022-04-08 12:39:50|1013|1011|1014|1012|1014|1012|1012.8|1011|0
1649421600000|2022-04-08 12:40:00|1014.3|1012.3|1014.5|1012.5|1014.8|1012.8|1014.3|1012.3|0
1649421610000|2022-04-08 12:40:10|1014.8|1012.3|1015|1013|1015.3|1013.3|1014.5|1012.3|2
1649421620000|2022-04-08 12:40:20|1015.3|1012.8|1014.8|1013|1015.5|1013.5|1014.8|1012.8|0
1649421630000|2022-04-08 12:40:30|1015|1013.3|1015|1013.3|1015.5|1013.8|1015|1013.3|6
1649421640000|2022-04-08 12:40:40||1013||1013||1013||1013|0
1649421650000|2022-04-08 12:40:50|1014.5||1014.8||1014.8||1014.5||0
1649421660000|2022-04-08 12:41:00|1015||1014.8||1015||1014.8||0
1649421670000|2022-04-08 12:41:10|1015.5|1013.5|1015.8|1013.8|1015.8|1013.8|1015.5|1013.5|75
1649421680000|2022-04-08 12:41:20||1014||1013.8||1014||1013.8|0
1649421690000|2022-04-08 12:41:30|1015.5||1015.5||1015.8||1015.5||0
1649421700000|2022-04-08 12:41:40|1015.8|1013.5|1015.5|1013.5|1015.8|1013.5|1015.5|1013.5|2
1649421710000|2022-04-08 12:41:50||1013.8||1013.8||1013.8||1013.5|0
1649421720000|2022-04-08 12:42:00|1015.8|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.8|11
1649421730000|2022-04-08 12:42:10|1015.3|1013.5|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|0
1649421740000|2022-04-08 12:42:20|1015.8|1013.5|1015.5|1013.8|1015.8|1013.8|1015.5|1013.5|1
1649421760000|2022-04-08 12:42:40|1015.3|1013.5|1015.5|1013.5|1015.5|1013.5|1015.3|1013.5|0
1649421770000|2022-04-08 12:42:50|1015.8|1013.8|1016|1014.3|1016|1014.3|1015.8|1013.8|7
1649421780000|2022-04-08 12:43:00|1016.3|1014.5|1016.3|1014.8|1016.5|1014.8|1016|1014.3|6
1649421790000|2022-04-08 12:43:10|1016|1014.5|1016|1014.3|1016.3|1014.5|1015.8|1014.3|0
1649421800000|2022-04-08 12:43:20|1015.8|1014|1015.8|1014|1016|1014.3|1015.8|1014|0
1649421810000|2022-04-08 12:43:30|1016|1014.3|1016|1014.3|1016|1014.3|1015.8|1014|0
1649421820000|2022-04-08 12:43:40|1015.8|1014|1015.8|1014|1015.8|1014|1015.8|1014|0
1649421830000|2022-04-08 12:43:50|1015.5|1013.8|1015.5|1013.5|1015.5|1013.8|1015.3|1013.5|0
1649421840000|2022-04-08 12:44:00|1015.8||1015.3||1015.8||1015.3||10
1649421850000|2022-04-08 12:44:10|1015.5|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.8|5
1649421860000|2022-04-08 12:44:20|1015.8|1014|1016|1014.3|1016|1014.3|1015.8|1014|0
1649421870000|2022-04-08 12:44:30|1015.8|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.8|0
1649421880000|2022-04-08 12:44:40|1015.3|1013.3|1015.3|1013.3|1015.5|1013.3|1015.3|1013.3|0
1649421890000|2022-04-08 12:44:50|1015|1013|1014|1012|1015|1013|1013.8|1011.8|11
1649421900000|2022-04-08 12:45:00|1014.3|1011.8|1014.3|1012.3|1014.5|1012.3|1014|1011.8|0
1649421910000|2022-04-08 12:45:10|1014|1012.5|1014.3|1012.3|1014.3|1012.5|1014|1012.3|7
1649421920000|2022-04-08 12:45:20|1013.8|1011.8|1013.5|1011.5|1013.8|1011.8|1013.3|1011.5|27
1649421930000|2022-04-08 12:45:30|1013.8|1011.8|1013.5|1011.8|1013.8|1011.8|1013.3|1011.5|0
1649421940000|2022-04-08 12:45:40|1013.8|1011.5|1013.8|1012|1014|1012|1013.8|1011.5|0
1649421950000|2022-04-08 12:45:50|1013.5||1013.3||1013.8||1013.3||0
1649421960000|2022-04-08 12:46:00|1013.5||1013.5||1013.8||1013.5||4
1649421970000|2022-04-08 12:46:10|1013.3|1011.3|1013|1011.3|1013.5|1011.3|1013|1011.3|11
1649421980000|2022-04-08 12:46:20|1013.3|1011.5|1013.3|1011.3|1013.3|1011.5|1013|1011.3|0
1649421990000|2022-04-08 12:46:30|1013|1011|1013.3|1011.5|1013.3|1011.5|1013|1011|2
1649422000000|2022-04-08 12:46:40||1011.3||1011.5||1011.5||1011.3|0
1649422010000|2022-04-08 12:46:50|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|3
1649422020000|2022-04-08 12:47:00|1014|1012.3|1014|1012.3|1014|1012.3|1013.8|1012|0
1649422030000|2022-04-08 12:47:10|1013.8||1013.8||1013.8||1013.8||0
1649422040000|2022-04-08 12:47:20|1013.5|1011.5|1013.3|1011.5|1013.5|1011.5|1013|1011.5|6
1649422050000|2022-04-08 12:47:30|1013|1011.3|1012.8|1010.8|1013|1011.3|1012.5|1010.8|0
1649422060000|2022-04-08 12:47:40|1012.5|1011|1012.8|1010.8|1013|1011.3|1012.5|1010.8|7
1649422070000|2022-04-08 12:47:50|1013|1011|1012.5|1010.8|1013.5|1011.5|1012.5|1010.8|10
1649422080000|2022-04-08 12:48:00|1012.3|1010.5|1012.3|1010.5|1012.5|1010.5|1012.3|1010.5|7
1649422090000|2022-04-08 12:48:10|1012.5|1010.3|1012.5|1010.5|1012.5|1010.5|1012.5|1010|11
1649422100000|2022-04-08 12:48:20|1012.3|1010.8|1013.3|1011.3|1013.3|1011.3|1012.3|1010.8|0
1649422110000|2022-04-08 12:48:30|1013|1011|1013|1011|1013.3|1011|1012.8|1011|0
1649422120000|2022-04-08 12:48:40|1012.8||1012.8||1012.8||1012.8||0
1649422130000|2022-04-08 12:48:50|1014|1012.3|1013.8|1011.8|1014|1012.3|1013.8|1011.8|0
1649422140000|2022-04-08 12:49:00|1013.5||1013.5||1013.5||1013.5||0
1649422150000|2022-04-08 12:49:10|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|0
1649422160000|2022-04-08 12:49:20|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013.3|1011.5|0
1649422170000|2022-04-08 12:49:30|1014|1011.8|1014|1011.8|1014|1011.8|1014|1011.8|1
1649422180000|2022-04-08 12:49:40|1014.5|1012.8|1014.5|1012.8|1014.8|1012.8|1014.5|1012.8|0
1649422190000|2022-04-08 12:49:50|1014.8|1013|1014.5|1012.8|1014.8|1013|1014.5|1012.5|0
1649422200000|2022-04-08 12:50:00|1014.8|1013|1014.3|1012.5|1014.8|1013|1014.3|1012.5|1
1649422210000|2022-04-08 12:50:10|1014.5|1012.8|1014.5|1012.5|1014.5|1012.8|1014.5|1012.5|0
1649422220000|2022-04-08 12:50:20|1014.3|1012.8|1014.3|1012.5|1014.3|1012.8|1014.3|1012.5|0
1649422230000|2022-04-08 12:50:30|1014.5|1012.8|1015.5|1013.5|1015.5|1013.8|1014.5|1012.8|0
1649422240000|2022-04-08 12:50:40|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1015.3|1013.5|0
1649422250000|2022-04-08 12:50:50|1015.8|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.8|0
1649422260000|2022-04-08 12:51:00|1015.3|1013.5|1015.3|1013.5|1015.8|1013.5|1015.3|1013.5|0
1649422270000|2022-04-08 12:51:10|1015|1013.8|1015.3|1013.3|1015.3|1013.8|1015|1013.3|1
1649422280000|2022-04-08 12:51:20|1015.5|1013.5|1015.3|1013.5|1015.5|1013.8|1015.3|1013.5|0
1649422290000|2022-04-08 12:51:30|1015.5|1013.3|1015.3|1013.5|1015.5|1013.8|1015.3|1013.3|0
1649422300000|2022-04-08 12:51:40|1015.5|1014|1015.8|1014.3|1016|1014.3|1015.3|1014|0
1649422310000|2022-04-08 12:51:50|1015.5|1013.8|1015.8|1014|1015.8|1014|1015.5|1013.8|0
1649422320000|2022-04-08 12:52:00|1015.5|1013.8|1016|1014.3|1016.3|1014.3|1015.3|1013.3|0
1649422330000|2022-04-08 12:52:10|1016.3|1014.5|1017.3|1015.5|1017.5|1015.5|1016.3|1014.3|5
1649422340000|2022-04-08 12:52:20|1017.5|1015.8|1016.5|1014.8|1017.5|1015.8|1016.5|1014.5|2
1649422350000|2022-04-08 12:52:30|1016.8|1014.5|1017.3|1015.5|1017.3|1015.5|1016.5|1014.5|6
1649422360000|2022-04-08 12:52:40|1017.5|1014.8|1016.8|1014.8|1017.5|1014.8|1016.8|1014.5|1
1649422370000|2022-04-08 12:52:50|1017|1015|1016.8|1014.8|1017|1015.3|1016.5|1014.8|2
1649422380000|2022-04-08 12:53:00|1016.3|1015|1016.3|1014.5|1016.3|1015|1016.3|1014.5|0
1649422390000|2022-04-08 12:53:10|1016.8||1016.3||1016.8||1016.3||7
1649422400000|2022-04-08 12:53:20|1016|1014.3|1016|1014.3|1016|1014.3|1016|1014.3|0
1649422410000|2022-04-08 12:53:30||1014||1014.3||1014.3||1014|0
1649422420000|2022-04-08 12:53:40|1016.8|1014.5|1016.8|1014.8|1016.8|1014.8|1016.8|1014.5|0
1649422430000|2022-04-08 12:53:50|1017|1015|1017|1015|1017|1015|1016.8|1015|0
1649422440000|2022-04-08 12:54:00|1016.8|1014.8|1016.8|1014.8|1017|1014.8|1016.8|1014.8|0
1649422450000|2022-04-08 12:54:10|1016.3|1014.3|1016.8|1014.8|1016.8|1014.8|1016.3|1014|1
1649422460000|2022-04-08 12:54:20||1014.5||1014.5||1014.5||1014.5|0
1649422470000|2022-04-08 12:54:30|1016.3|1014.8|1016.5|1014.3|1016.5|1014.8|1016.3|1014.3|0
1649422480000|2022-04-08 12:54:40|1016.3|1014.5|1016|1014|1016.5|1014.5|1016|1014|0
1649422490000|2022-04-08 12:54:50|1016.3|1013.5|1016.3|1014.3|1016.3|1014.3|1015.8|1013.5|4
1649422500000|2022-04-08 12:55:00|1015.5|1013.5|1017|1015|1017|1015.3|1015.5|1013.5|0
1649422510000|2022-04-08 12:55:10|1016.5|1014.8|1016.5|1014.5|1016.5|1014.8|1016|1014.3|0
1649422520000|2022-04-08 12:55:20|1016.8|1014.8|1016.3|1014.5|1016.8|1014.8|1016.3|1014.3|0
1649422530000|2022-04-08 12:55:30|1016.5|1014|1016.3|1014|1016.5|1014.3|1016|1014|3
1649422540000|2022-04-08 12:55:40|1016.5|1014.3|1016.3|1014.3|1016.5|1014.3|1016|1014.3|2
1649422550000|2022-04-08 12:55:50|1016|1014.5|1016|1014.3|1016.3|1014.5|1015.8|1013.8|1
1649422560000|2022-04-08 12:56:00|1015.8|1014|1016|1014.3|1016|1014.3|1015.8|1014|0
1649422570000|2022-04-08 12:56:10|1015.8|1014|1015.5|1014|1016|1014|1015.5|1014|0
1649422580000|2022-04-08 12:56:20|1015.8||1016||1016||1015.5||0
1649422590000|2022-04-08 12:56:30|1015.8|1014.3|1015.8|1014|1015.8|1014.3|1015.8|1014|1
1649422600000|2022-04-08 12:56:40|1015.3|1013.3|1015|1013.3|1015.5|1013.8|1015|1013.3|5
1649422610000|2022-04-08 12:56:50|1015.3|1013.5|1015.5|1013.8|1015.5|1013.8|1014.8|1013|2
1649422620000|2022-04-08 12:57:00|1015.3|1013.5|1015.3|1013.5|1015.5|1013.8|1015.3|1013.5|1
1649422630000|2022-04-08 12:57:10|1015|1013.3|1015.3|1013.3|1015.3|1013.5|1015|1013.3|0
1649422640000|2022-04-08 12:57:20|1015|1013.5|1015.3|1013.5|1015.3|1013.5|1015|1013.5|0
1649422650000|2022-04-08 12:57:30|1015|1014.3|1016.3|1014.5|1016.3|1014.8|1015|1014.3|2
1649422660000|2022-04-08 12:57:40|1016|1014.3|1016|1014.5|1016.3|1014.5|1016|1014.3|0
1649422670000|2022-04-08 12:57:50|1015.5|1013.8|1016|1014.3|1016|1014.3|1015.5|1013.8|0
1649422680000|2022-04-08 12:58:00|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016|1014.3|0
1649422690000|2022-04-08 12:58:10|1016.5|1015|1016.3|1014.5|1016.5|1015|1016.3|1014.5|0
1649422700000|2022-04-08 12:58:20|1016|1014.3|1015.3|1013.3|1016|1014.3|1015.3|1013.3|11
1649422710000|2022-04-08 12:58:30|1015|1013|1014.5|1012.5|1015.3|1013|1014.5|1012.3|0
1649422720000|2022-04-08 12:58:40|1014.3|1012.3|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|10
1649422730000|2022-04-08 12:58:50|1014.8|1012.8|1014.8|1013|1014.8|1013|1014.8|1012.5|6
1649422740000|2022-04-08 12:59:00|1015|1013.3|1015.3|1013.5|1015.5|1013.5|1015|1013.3|0
1649422750000|2022-04-08 12:59:10|1015|1013.3|1015.3|1013.5|1015.3|1013.8|1015|1013.3|1
1649422760000|2022-04-08 12:59:20|1015|1013.3|1015.3|1013.3|1015.3|1013.5|1015|1013.3|1
1649422770000|2022-04-08 12:59:30|1015|1013.5|1015.3|1013.3|1015.3|1013.5|1014.8|1013.3|1
1649422780000|2022-04-08 12:59:40|1015|1013.5|1015.5|1013.8|1015.5|1013.8|1014.8|1013.5|0
1649422790000|2022-04-08 12:59:50|1015.8|1014|1016.3|1014.5|1016.3|1014.5|1015.8|1014|1
1649422800000|2022-04-08 13:00:00|1016|1014.3|1019|1017.3|1019.5|1017.5|1015.8|1014|8
1649422810000|2022-04-08 13:00:10|1018.8|1017|1019.8|1018|1019.8|1018|1018.8|1017|8
1649422820000|2022-04-08 13:00:20|1019.5|1017.8|1020.3|1018|1020.5|1018.8|1019.5|1017.5|20
1649422830000|2022-04-08 13:00:30|1020|1017.8|1015.8|1013.5|1020|1018|1015|1012.8|16
1649422840000|2022-04-08 13:00:40|1015.5|1013.3|1014.5|1012.3|1015.8|1013.3|1014.3|1011.8|0
1649422850000|2022-04-08 13:00:50|1014.3|1012.5|1014.3|1012.3|1014.5|1012.5|1014.3|1012.3|0
1649422860000|2022-04-08 13:01:00|1013.8|1011.5|1013.5|1011.3|1014|1012|1012.8|1010.8|0
1649422870000|2022-04-08 13:01:10|1013.8|1011.5|1014|1012|1014.3|1012|1013.5|1011.3|0
1649422880000|2022-04-08 13:01:20|1013.8|1011.8|1013.3|1011.3|1013.8|1011.8|1013.3|1011.3|0
1649422890000|2022-04-08 13:01:30|1012.8|1011|1012|1010.3|1013|1011.3|1012|1010.3|0
1649422900000|2022-04-08 13:01:40|1011.8|1009.8|1012|1010|1012.3|1010|1011.8|1009.8|0
1649422910000|2022-04-08 13:01:50|1012.3|1010.3|1013|1010.8|1013.3|1011.3|1012.3|1010.3|0
1649422920000|2022-04-08 13:02:00|1013.5|1011|1013|1011|1013.5|1011.5|1012.8|1010.8|4
1649422930000|2022-04-08 13:02:10|1012.8|1010.8|1013|1011|1013.3|1011.3|1012.5|1010.3|16
1649422940000|2022-04-08 13:02:20|1012.8|1010.8|1012.3|1010|1013.3|1011|1012|1009.8|0
1649422950000|2022-04-08 13:02:30|1012|1009.8|1011.8|1010|1012.3|1010|1011.8|1009.8|0
1649422960000|2022-04-08 13:02:40|1012|1010.3|1012.5|1010.5|1012.5|1010.8|1012|1010.3|1
1649422970000|2022-04-08 13:02:50|1012.3|1010.8|1011.5|1009.5|1012.5|1010.8|1011.5|1009.5|0
1649422980000|2022-04-08 13:03:00|1011.8|1009.8|1011|1009|1012|1010|1010.8|1008.8|3
1649422990000|2022-04-08 13:03:10|1010.8|1009.3|1011|1009|1011|1009.3|1010.3|1008.5|5
1649423000000|2022-04-08 13:03:20|1010.5|1008.8|1010.8|1009|1010.8|1009|1010.3|1008.5|7
1649423010000|2022-04-08 13:03:30|1010.5|1008.8|1011|1009|1011|1009|1010.5|1008.8|5
1649423020000|2022-04-08 13:03:40|1011.3||1010.8||1011.3||1010.8||2
1649423030000|2022-04-08 13:03:50|1011|1009.8|1011|1009.3|1011.8|1010|1011|1009.3|9
1649423040000|2022-04-08 13:04:00|1011.3|1009.5|1012.8|1011|1013|1011|1011.3|1009.5|2
1649423050000|2022-04-08 13:04:10|1013|1011.3|1012.8|1010.8|1013|1011.3|1012.8|1010.8|25
1649423060000|2022-04-08 13:04:20|1012.5|1011.3|1012.5|1010.8|1013|1011.3|1012.5|1010.8|5
1649423070000|2022-04-08 13:04:30|1011.8|1010|1012.3|1010.5|1012.5|1010.8|1011.8|1010|0
1649423080000|2022-04-08 13:04:40|1012|1010.3|1012|1010|1012.5|1010.3|1011.5|1010|6
1649423090000|2022-04-08 13:04:50|1011.8|1010.3|1011|1009|1012.3|1010.3|1011|1009|0
1649423100000|2022-04-08 13:05:00|1011.3|1009.5|1011.3|1009|1011.5|1010|1011.3|1009|5
1649423110000|2022-04-08 13:05:10|1011.8|1009.3|1012|1009.8|1012|1009.8|1011.8|1009.3|0
1649423120000|2022-04-08 13:05:20|1011.8|1009.5|1011.5|1009.5|1012|1009.8|1011.5|1009.5|0
1649423130000|2022-04-08 13:05:30|1011.8|1009.3|1011.5|1009.3|1011.8|1009.3|1011.3|1009.3|0
1649423140000|2022-04-08 13:05:40|1011.3||1011.3||1011.3||1011.3||0
1649423150000|2022-04-08 13:05:50|1011.5|1009.5|1011.8|1009.8|1011.8|1009.8|1011.3|1009.3|0
1649423160000|2022-04-08 13:06:00|1012.3|1009.5|1011.3|1009|1012.3|1010.3|1011.3|1009|0
1649423170000|2022-04-08 13:06:10|1011|1009.3|1011|1009|1011.3|1009.3|1011|1009|0
1649423200000|2022-04-08 13:06:40|1010.8|1008.8|1011|1008.8|1011|1009|1010.8|1008.8|0
1649423210000|2022-04-08 13:06:50|1011.5|1009|1012.5|1010.5|1012.5|1010.5|1011.5|1008.8|0
1649423220000|2022-04-08 13:07:00|1012.3|1010.3|1012.3|1010.5|1012.5|1010.5|1012.3|1010|0
1649423230000|2022-04-08 13:07:10|1012.5|1010.8|1012.3|1010.5|1012.5|1010.8|1012|1010.5|0
1649423240000|2022-04-08 13:07:20|1012|1009.8|1010.8|1009|1012|1009.8|1010.5|1008.8|0
1649423250000|2022-04-08 13:07:30|1010.5|1008.8|1010.3|1008.5|1010.8|1009|1010.3|1008.3|0
1649423260000|2022-04-08 13:07:40|1010.5|1008.3|1010|1008|1010.5|1008.5|1009.8|1007.5|0
1649423270000|2022-04-08 13:07:50|1009.8|1007.8|1009.8|1008|1010|1008.3|1009.8|1007.8|0
1649423280000|2022-04-08 13:08:00|1010|1008.5|1010.3|1008.3|1010.3|1008.8|1010|1008.3|0
1649423290000|2022-04-08 13:08:10|1010.5|1008.5|1010|1008|1010.5|1008.5|1010|1008|0
1649423300000|2022-04-08 13:08:20|1010.3|1008.5|1010|1008.3|1010.3|1008.8|1010|1008.3|1
1649423310000|2022-04-08 13:08:30|1009.8|1008|1009.8|1008|1010|1008|1009.5|1007.5|34
1649423320000|2022-04-08 13:08:40|1009.5|1007.8|1007.8|1006|1009.5|1007.8|1007.8|1006|17
1649423330000|2022-04-08 13:08:50|1008|1005.8|1007|1005|1008|1006.3|1007|1005|57
1649423340000|2022-04-08 13:09:00|1007.3|1005.3|1007|1005|1007.3|1005.3|1006.8|1004.8|25
1649423350000|2022-04-08 13:09:10|1007.5|1005.3|1007.8|1005.5|1007.8|1005.8|1007.3|1005.3|6
1649423360000|2022-04-08 13:09:20|1007.5|1005.3|1007.5|1005.5|1008.3|1006.3|1007.5|1005.3|0
1649423370000|2022-04-08 13:09:30|1007.8|1005.8|1007|1005.3|1008.3|1006|1007|1005.3|5
1649423380000|2022-04-08 13:09:40|1007.3|1005|1007.5|1005.8|1008|1006.3|1007|1005|4
1649423390000|2022-04-08 13:09:50|1007.8|1006.3|1007.8|1005.8|1007.8|1006.3|1007.5|1005.8|2
1649423400000|2022-04-08 13:10:00|1007.5|1005.5|1007|1005|1007.8|1005.5|1006.8|1004.8|0
1649423410000|2022-04-08 13:10:10|1006.8|1004.8|1006.8|1004.8|1007|1004.8|1006.5|1004.8|0
1649423420000|2022-04-08 13:10:20|1007|1005.3|1007|1005.3|1007.5|1005.8|1006.5|1004.8|6
1649423430000|2022-04-08 13:10:30|1007.3|1005.5|1008|1005.8|1008|1005.8|1007|1005.5|7
1649423440000|2022-04-08 13:10:40|1007.8|1006|1008.3|1006|1008.5|1006.5|1007.5|1006|0
1649423450000|2022-04-08 13:10:50|1008|1005.8|1008|1006.3|1008|1006.3|1007.8|1005.8|0
1649423460000|2022-04-08 13:11:00|1007.8|1005.5|1007.3|1005.3|1007.8|1005.8|1007.3|1005.3|1
1649423470000|2022-04-08 13:11:10|1007.5|1005.8|1007.8|1005.5|1008|1006|1007.5|1005.3|0
1649423480000|2022-04-08 13:11:20|1007.5|1005.8|1007.8|1005.5|1007.8|1005.8|1007.3|1005.3|0
1649423490000|2022-04-08 13:11:30|1007.3|1005.3|1007.8|1005.5|1007.8|1005.8|1007|1005|0
1649423500000|2022-04-08 13:11:40|1008|1005.8|1007.8|1005.8|1008|1005.8|1007.8|1005.8|0
1649423510000|2022-04-08 13:11:50|1008|1006|1008|1006.3|1008.5|1006.5|1008|1006|2
1649423520000|2022-04-08 13:12:00|1008.3|1006.5|1009.8|1007.8|1009.8|1008|1008.3|1006.3|3
1649423530000|2022-04-08 13:12:10|1010|1007.5|1009.8|1007.8|1010|1007.8|1009.5|1007.5|44
1649423540000|2022-04-08 13:12:20|1010|1008|1010.5|1008.5|1010.8|1009|1009.8|1007.5|0
1649423550000|2022-04-08 13:12:30|1010.3|1008.3|1009.8|1008.3|1010.3|1008.5|1009.8|1008.3|0
1649423560000|2022-04-08 13:12:40|1010|1008|1009|1007.3|1010|1008|1009|1007.3|0
1649423570000|2022-04-08 13:12:50|1009.3|1007.5|1008.5|1007|1009.3|1007.5|1008.5|1007|1
1649423580000|2022-04-08 13:13:00|1008.8|1006.3|1006|1004.3|1008.8|1006.3|1006|1004.3|3
1649423590000|2022-04-08 13:13:10|1005.8|1004.5|1006|1004.5|1006.5|1004.5|1005.8|1004.5|0
1649423600000|2022-04-08 13:13:20|1006.3|1004|1006|1004.3|1006.5|1004.5|1006|1004|0
1649423610000|2022-04-08 13:13:30|1006.3|1004|1005.8|1004|1006.3|1004.5|1005.8|1003.8|4
1649423620000|2022-04-08 13:13:40|1006|1004.3|1006|1004.3|1006|1004.3|1005.8|1004.3|5
1649423630000|2022-04-08 13:13:50|1007.3|1005|1006.5|1005|1007.3|1005.3|1006.5|1005|21
1649423640000|2022-04-08 13:14:00|1006|1004|1006.5|1004.8|1007|1004.8|1006|1004|5
1649423650000|2022-04-08 13:14:10|1006.8|1005|1006.8|1004.5|1007.3|1005|1006.5|1004.5|0
1649423660000|2022-04-08 13:14:20|1006.5|1004.3|1006|1004|1006.5|1004.3|1006|1004|0
1649423670000|2022-04-08 13:14:30|1006.3|1004.5|1006.3|1004.3|1006.3|1004.5|1006|1004|0
1649423680000|2022-04-08 13:14:40|1006|1004|1005.8|1004|1006.3|1004.3|1005.8|1004|0
1649423690000|2022-04-08 13:14:50|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|0
1649423700000|2022-04-08 13:15:00|1006|1004|1006.3|1004|1006.3|1004.3|1005.8|1004|0
1649423710000|2022-04-08 13:15:10|1006.5|1004.3|1007.5|1005.8|1007.5|1005.8|1006.3|1004.3|14
1649423720000|2022-04-08 13:15:20|1007.8|1006|1006.8|1005|1007.8|1006|1006.8|1005|5
1649423730000|2022-04-08 13:15:30|1006.5|1004.8|1007.5|1005.5|1007.5|1005.8|1006.5|1004.8|6
1649423740000|2022-04-08 13:15:40|1007.3|1005.3|1006.3|1004.3|1007.3|1006|1006|1004.3|10
1649423750000|2022-04-08 13:15:50|1006.5|1004.5|1006.3|1004.3|1006.5|1004.8|1006|1004.3|0
1649423760000|2022-04-08 13:16:00|1006.5|1004.5|1006.3|1004.3|1006.5|1004.8|1006.3|1004.3|1
1649423770000|2022-04-08 13:16:10|1006.5|1004.5|1006.3|1004.3|1006.5|1004.5|1006|1004.3|0
1649423780000|2022-04-08 13:16:20|1006|1004.5|1006.3|1004.5|1006.3|1004.8|1005.8|1004.5|0
1649423790000|2022-04-08 13:16:30|1007.3|1005|1007.8|1005.8|1008|1006|1007|1004.8|3
1649423800000|2022-04-08 13:16:40|1007.3|1005.5|1007.8|1005.8|1007.8|1006|1007.3|1005.5|0
1649423810000|2022-04-08 13:16:50|1007.5|1005.5|1007.8|1006|1007.8|1006|1007.5|1005.5|0
1649423820000|2022-04-08 13:17:00|1007.5|1005.8|1007.8|1005.8|1007.8|1006|1007.5|1005.8|0
1649423830000|2022-04-08 13:17:10|1008.3|1006.8|1009|1007.3|1009.5|1007.5|1008.3|1006.8|4
1649423840000|2022-04-08 13:17:20|1009.3|1007|1010.3|1008.3|1010.3|1008.5|1009|1007|17
1649423850000|2022-04-08 13:17:30|1010|1008.5|1010.3|1008.3|1010.3|1008.5|1010|1008.3|2
1649423860000|2022-04-08 13:17:40|1010|1008.5|1010.3|1008.3|1010.5|1008.5|1010|1008.3|16
1649423870000|2022-04-08 13:17:50|1010|1008.5|1009.8|1008|1010|1008.5|1009.8|1008|3
1649423880000|2022-04-08 13:18:00|1009|1008.3|1009.8|1008|1009.8|1008.3|1009|1007|1
1649423890000|2022-04-08 13:18:10|1010|1008.5|1009.5|1008|1010.3|1008.5|1009.5|1008|0
1649423900000|2022-04-08 13:18:20|1009.3|1007.5|1009.5|1007.8|1009.8|1008|1009.3|1007.5|1
1649423910000|2022-04-08 13:18:30|1009.3|1007.5|1009.3|1007.5|1009.5|1007.8|1009.3|1007.5|0
1649423920000|2022-04-08 13:18:40|1009|1006.8|1008.8|1007|1009.3|1007|1008.5|1006.5|0
1649423930000|2022-04-08 13:18:50|1008.5|1007.3|1009|1007.5|1009.3|1007.5|1008.5|1007.3|15
1649423940000|2022-04-08 13:19:00|1009.3|1007|1008.8|1007|1009.3|1007.3|1008.8|1007|0
1649423950000|2022-04-08 13:19:10|1008.5|1006.8|1008.3|1006.8|1008.5|1006.8|1008.3|1006.8|2
1649423960000|2022-04-08 13:19:20|1008.5|1007|1008.8|1007|1008.8|1007|1008.5|1007|0
1649423970000|2022-04-08 13:19:30|1008.3|1006.5|1008.5|1006.8|1008.5|1006.8|1008.3|1006.5|2
1649423980000|2022-04-08 13:19:40|1008|1006.5|1007.8|1006|1008|1006.5|1007.5|1005.8|0
1649423990000|2022-04-08 13:19:50|1008|1006.3|1008.3|1006.5|1008.3|1006.5|1007.8|1006.3|0
1649424000000|2022-04-08 13:20:00|1007.5|1005.8|1007.3|1005.5|1007.8|1006|1007|1005.3|0
1649424010000|2022-04-08 13:20:10|1007|1005.3|1007.5|1005.8|1007.5|1005.8|1007|1005.3|3
1649424020000|2022-04-08 13:20:20|1007.3|1006|1007.8|1006.3|1008|1006.3|1007.3|1006|2
1649424030000|2022-04-08 13:20:30|1008|1005.5|1007.8|1005.5|1008|1005.8|1007.3|1005.3|3
1649424040000|2022-04-08 13:20:40|1008|1005.8|1007.8|1006|1008|1006|1007.5|1005.5|0
1649424050000|2022-04-08 13:20:50|1008|1005.8|1007.8|1005.8|1008|1005.8|1007.5|1005.5|0
1649424060000|2022-04-08 13:21:00|1008|1006|1007.8|1005.8|1008|1006.3|1007.5|1005.8|1
1649424070000|2022-04-08 13:21:10|1007.5|1005.5|1007.5|1005.5|1007.5|1005.8|1007.5|1005.5|0
1649424080000|2022-04-08 13:21:20|1007.8||1007.5||1007.8||1007.5||0
1649424100000|2022-04-08 13:21:40|1007.3|1005|1006.8|1004.8|1007.3|1005.3|1006.3|1004.5|2
1649424110000|2022-04-08 13:21:50|1006.5|1005|1007.3|1005|1007.3|1005|1006.5|1005|0
1649424120000|2022-04-08 13:22:00|1007.5|1005.3|1007|1005|1007.8|1005.8|1007|1005|0
1649424130000|2022-04-08 13:22:10|1007.3|1005.3|1006.5|1004.8|1007.3|1005.3|1006.5|1004.5|0
1649424140000|2022-04-08 13:22:20|1006.3|1004.5|1006|1004.3|1006.3|1004.5|1005.8|1004.3|0
1649424150000|2022-04-08 13:22:30|1005.8|1004.5|1006|1004.5|1006|1004.5|1005.8|1004.3|0
1649424160000|2022-04-08 13:22:40|1006.3|1004.3|1006.3|1004.5|1006.3|1004.8|1005.8|1004.3|0
1649424170000|2022-04-08 13:22:50|1006.5|1004.8|1006.3|1004.3|1006.5|1004.8|1006|1004.3|0
1649424180000|2022-04-08 13:23:00|1006|1004.5|1006.5|1004.8|1007|1005|1006|1004.3|0
1649424190000|2022-04-08 13:23:10|1006.3|1004.5|1006.5|1004.8|1006.5|1004.8|1006|1004.5|0
1649424200000|2022-04-08 13:23:20|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|1006|1004.5|0
1649424210000|2022-04-08 13:23:30|1006.5|1005.3|1006.8|1005|1007|1005.3|1006.3|1005|0
1649424220000|2022-04-08 13:23:40|1006.5|1004.8|1006.5|1004.8|1006.8|1005|1006.5|1004.5|0
1649424230000|2022-04-08 13:23:50|1006.8|1004.5|1006.5|1004.8|1006.8|1005|1006.3|1004.5|0
1649424240000|2022-04-08 13:24:00|1006|1004.3|1005.8|1004.3|1006.5|1004.8|1005.8|1004.3|0
1649424250000|2022-04-08 13:24:10|1005.5|1003.8|1005.5|1003.8|1005.8|1003.8|1005.5|1003.8|0
1649424260000|2022-04-08 13:24:20|1005.3|1003.5|1005.3|1003.5|1005.3|1003.5|1005.3|1003.5|1
1649424270000|2022-04-08 13:24:30|1005|1003.8|1005.5|1003.3|1006|1003.8|1005|1003|18
1649424280000|2022-04-08 13:24:40|1005.3|1003|1005.5|1003.3|1005.5|1003.5|1004.8|1002.8|0
1649424290000|2022-04-08 13:24:50|1005.3|1003.5|1006.5|1004.5|1006.8|1004.8|1005.3|1003.5|5
1649424300000|2022-04-08 13:25:00|1006.8|1004.8|1006.8|1004.8|1006.8|1005|1006.5|1004.5|0
1649424310000|2022-04-08 13:25:10|1006.5|1005.3|1006.8|1004.8|1006.8|1005.3|1006.5|1004.8|0
1649424320000|2022-04-08 13:25:20|1006.5|1004.5|1006.8|1004.5|1006.8|1004.5|1006.5|1004.5|0
1649424330000|2022-04-08 13:25:30|1006.5|1004|1004.5|1002.8|1006.5|1004|1004.5|1002.8|0
1649424340000|2022-04-08 13:25:40|1004.8|1003|1005.3|1003.5|1005.3|1003.5|1004.5|1002.8|0
1649424350000|2022-04-08 13:25:50|1005.8|1004|1005.3|1003.5|1006|1004.3|1005.3|1003.5|0
1649424360000|2022-04-08 13:26:00|1005.5|1003.8|1005.3|1003.5|1005.5|1003.8|1005.3|1003.5|0
1649424370000|2022-04-08 13:26:10|1005|1003.3|1005.3|1003.5|1005.3|1003.5|1004.8|1002.8|0
1649424380000|2022-04-08 13:26:20||1003.8||1003.5||1003.8||1003.5|0
1649424390000|2022-04-08 13:26:30|1005|1003.3|1005.8|1003.8|1005.8|1003.8|1005|1003.3|0
1649424400000|2022-04-08 13:26:40|1006|1004.3|1005.8|1003.8|1006|1004.3|1005.5|1003.8|0
1649424410000|2022-04-08 13:26:50|1005.5|1003.5|1005.8|1003.8|1005.8|1004|1005.3|1003.5|0
1649424420000|2022-04-08 13:27:00|1005.5|1004|1005.3|1003.5|1006|1004|1005.3|1003.5|0
1649424430000|2022-04-08 13:27:10|1005|1003|1004.5|1002.8|1005|1003.5|1004.5|1002.8|0
1649424440000|2022-04-08 13:27:20|1004.8|1003|1005|1003.3|1005|1003.3|1004.5|1002.8|0
1649424450000|2022-04-08 13:27:30|1005.3|1003|1004.8|1003|1005.3|1003.5|1004.8|1003|0
1649424460000|2022-04-08 13:27:40|1005|1003.3|1005.5|1003.8|1005.5|1003.8|1005|1003.3|5
1649424470000|2022-04-08 13:27:50|1005.3|1003.3|1005|1003.3|1005.3|1003.5|1004.8|1003.3|0
1649424480000|2022-04-08 13:28:00|1005.3|1003.5|1004.3|1002.8|1005.3|1003.5|1004.3|1002.8|0
1649424490000|2022-04-08 13:28:10|1004.5|1002.3|1004.8|1003|1005.3|1003.3|1004.3|1002.3|5
1649424500000|2022-04-08 13:28:20|1005|1002.8|1004.8|1003|1005|1003.3|1004.8|1002.8|0
1649424510000|2022-04-08 13:28:30|1005|1003.3|1005.3|1003.5|1005.5|1003.8|1005|1003.3|10
1649424520000|2022-04-08 13:28:40|1005.5|1003.8|1005.5|1003.8|1005.5|1003.8|1005.3|1003.5|0
1649424530000|2022-04-08 13:28:50|1005.3|1003.5|1004.8|1003|1005.3|1003.5|1004.8|1003|0
1649424540000|2022-04-08 13:29:00|1004.5|1002.8|1004.5|1002.8|1005|1003.5|1004.3|1002.5|31
1649424550000|2022-04-08 13:29:10|1004.8|1003|1004.8|1002.5|1004.8|1003|1004.8|1002.5|2
1649424560000|2022-04-08 13:29:20|1004.5|1002.8|1005.5|1003.5|1005.5|1003.5|1004.5|1002.5|2
1649424570000|2022-04-08 13:29:30|1005.3|1003.3|1005|1003.3|1005.5|1003.5|1005|1003.3|0
1649424580000|2022-04-08 13:29:40|1005.3|1003.5|1005.8|1004|1006|1004|1005.3|1003.5|0
1649424590000|2022-04-08 13:29:50|1005.5|1003.8|1005.8|1003.8|1005.8|1003.8|1005.5|1003.3|1
1649424600000|2022-04-08 13:30:00|1006|1004|1006.3|1004.3|1006.5|1004.5|1005.8|1003.8|0
1649424610000|2022-04-08 13:30:10|1007|1005|1007.8|1005.8|1007.8|1006.3|1007|1005|0
1649424620000|2022-04-08 13:30:20|1008|1006|1008|1006.3|1008.5|1006.8|1007.8|1006|0
1649424630000|2022-04-08 13:30:30|1007.8|1006|1008.5|1006.8|1008.8|1007|1007.8|1006|13
1649424640000|2022-04-08 13:30:40|1008.3|1006.5|1007.5|1005.5|1008.3|1006.5|1007.5|1005.5|8
1649424650000|2022-04-08 13:30:50|1007.3|1005.8|1007|1005.3|1007.5|1005.8|1007|1005|0
1649424660000|2022-04-08 13:31:00|1006.8|1005|1005.5|1003.8|1006.8|1005|1005.5|1003.8|21
1649424670000|2022-04-08 13:31:10|1006|1004|1006.3|1004.5|1006.3|1004.8|1006|1004|1
1649424680000|2022-04-08 13:31:20|1006.5|1004.8|1006.3|1004.5|1006.5|1004.8|1006.3|1004.5|10
1649424690000|2022-04-08 13:31:30|1005.8|1004|1005.5|1003.8|1005.8|1004|1005.5|1003.8|0
1649424700000|2022-04-08 13:31:40|1005.8|1004|1006|1004.3|1006|1004.3|1005.8|1004|5
1649424710000|2022-04-08 13:31:50|1005.8|1004|1005.8|1004|1006|1004.3|1005.5|1003.8|0
1649424720000|2022-04-08 13:32:00|1006|1003.8|1005.3|1003.3|1006|1003.8|1004.8|1003|2
1649424730000|2022-04-08 13:32:10|1005|1003|1004.5|1003|1005.3|1003.3|1004.5|1003|0
1649424740000|2022-04-08 13:32:20|1004|1002.8|1004|1002.5|1004.5|1003|1004|1002.3|3
1649424750000|2022-04-08 13:32:30|1004.3|1002.3|1004.8|1002.8|1005|1003.3|1003.8|1002.3|2
1649424760000|2022-04-08 13:32:40|1004.5|1003|1004|1002.3|1005|1003.3|1004|1002.3|0
1649424770000|2022-04-08 13:32:50|1004.5|1002.8|1004.5|1002.8|1004.8|1003|1004.5|1002.8|0
1649424780000|2022-04-08 13:33:00|1004.3|1003|1004|1002.3|1004.5|1003|1003.8|1002.3|0
1649424790000|2022-04-08 13:33:10|1004.3|1002.5|1004.3|1002.3|1004.3|1002.5|1004|1002.3|1
1649424800000|2022-04-08 13:33:20|1004.5|1002.5|1004.5|1003|1005.3|1003.5|1004.3|1002.5|0
1649424810000|2022-04-08 13:33:30|1004.3|1002.5|1004.8|1003|1004.8|1003|1004.3|1002.5|1
1649424820000|2022-04-08 13:33:40|1005.3|1003.5|1005|1003|1005.3|1003.5|1005|1003|0
1649424830000|2022-04-08 13:33:50|1004.5|1002.8|1005.5|1003.5|1006|1004|1004.5|1002.8|0
1649424840000|2022-04-08 13:34:00|1005.3|1003.3|1004.5|1002.8|1005.3|1003.3|1004|1002.5|0
1649424850000|2022-04-08 13:34:10|1004.8|1002.5|1005|1003.3|1005.3|1003.3|1004.5|1002.5|0
1649424860000|2022-04-08 13:34:20|1004.8|1003|1005|1003.5|1005|1003.5|1004.5|1002.8|7
1649424870000|2022-04-08 13:34:30|1005.3|1003|1005|1003|1005.3|1003.3|1004.8|1003|4
1649424880000|2022-04-08 13:34:40|1004.8|1003.3|1004.8|1003|1005|1003.3|1004.3|1002.8|1
1649424890000|2022-04-08 13:34:50|1005|1003.3|1006|1004.3|1006|1004.5|1004.8|1003|1
1649424900000|2022-04-08 13:35:00|1006.3|1004.5|1006.3|1004.5|1006.8|1005|1006|1004.3|0
1649424910000|2022-04-08 13:35:10|1006.5|1004.8|1006.3|1004.3|1006.5|1004.8|1005.8|1003.8|31
1649424920000|2022-04-08 13:35:20|1006|1004.5|1007.5|1005.8|1007.5|1005.8|1006|1004.5|2
1649424930000|2022-04-08 13:35:30|1007.3|1005|1007.5|1006|1008.3|1006.8|1006.5|1005|7
1649424940000|2022-04-08 13:35:40|1008|1006.5|1007.8|1006|1008|1006.5|1007|1005|8
1649424950000|2022-04-08 13:35:50|1008|1006.3|1008.3|1006.5|1008.8|1006.8|1008|1006.3|1
1649424960000|2022-04-08 13:36:00|1008|1006.3|1007.8|1006|1008|1006.3|1007.8|1005.8|1
1649424970000|2022-04-08 13:36:10|1007.5|1005.8|1007.8|1006|1008|1006.3|1007.3|1005.5|0
1649424980000|2022-04-08 13:36:20|1007.5|1005.8|1007.8|1005.8|1008|1006|1007.5|1005.5|1
1649424990000|2022-04-08 13:36:30|1007.5|1006|1008|1006.3|1008|1006.3|1007.5|1005.8|5
1649425000000|2022-04-08 13:36:40|1007.8|1006|1007.8|1006.3|1008.5|1006.5|1007.5|1006|0
1649425010000|2022-04-08 13:36:50|1008|1006|1007.5|1005.8|1008|1006.3|1007.5|1005.8|0
1649425020000|2022-04-08 13:37:00|1007.8|1006|1010|1008.3|1010|1008.3|1007.5|1006|71
1649425030000|2022-04-08 13:37:10|1010.3|1008.5|1010.8|1008.8|1010.8|1008.8|1010.3|1008.5|26
1649425040000|2022-04-08 13:37:20|1010.5|1009|1010.5|1008.5|1010.5|1009|1010.3|1008.5|3
1649425050000|2022-04-08 13:37:30|1010.3|1008.8|1010.3|1008.5|1010.5|1009|1010.3|1008.3|0
1649425060000|2022-04-08 13:37:40|1010|1008.3|1009.8|1008|1010.8|1008.8|1009.8|1008|165
1649425070000|2022-04-08 13:37:50|1010.3|1008.5|1010.8|1009|1010.8|1009|1010|1008.3|2
1649425080000|2022-04-08 13:38:00|1011.8|1010|1009.5|1008|1011.8|1010|1009.5|1008|28
1649425090000|2022-04-08 13:38:10|1009.3|1007.8|1009.5|1007.8|1009.5|1007.8|1009.3|1007.5|2
1649425100000|2022-04-08 13:38:20|1009.3|1008|1010|1008.3|1010|1008.3|1009.3|1008|0
1649425110000|2022-04-08 13:38:30|1010.3|1008.5|1009.8|1007.5|1010.3|1008.5|1009.8|1007.5|15
1649425120000|2022-04-08 13:38:40|1010.3|1007.8|1009.8|1007.8|1010.3|1008.3|1009.5|1007.8|26
1649425130000|2022-04-08 13:38:50|1010|1008.3|1010|1008.3|1010.3|1008.8|1010|1008.3|23
1649425140000|2022-04-08 13:39:00|1009.8|1008|1009.8|1008|1009.8|1008|1009.5|1007.8|8
1649425150000|2022-04-08 13:39:10|1009.5|1008.3|1009.8|1008|1009.8|1008.3|1009.3|1008|10
1649425160000|2022-04-08 13:39:20|1009.5|1007.5|1009|1007.3|1009.5|1007.5|1009|1007.3|4
1649425170000|2022-04-08 13:39:30|1008.8|1007|1008.5|1006.8|1009|1007|1008.5|1006.8|0
1649425180000|2022-04-08 13:39:40|1008.3|1007|1009|1007.3|1009|1007.5|1008.3|1007|0
1649425190000|2022-04-08 13:39:50|1008.8|1007.5|1009|1007.3|1009.3|1007.8|1008.8|1007|1
1649425200000|2022-04-08 13:40:00|1008.8|1007.5|1009.3|1007.5|1009.3|1007.5|1008.8|1007|0
1649425210000|2022-04-08 13:40:10|1009.5|1007.8|1008.8|1007|1009.5|1007.8|1008.8|1007|2
1649425220000|2022-04-08 13:40:20|1009||1008.8||1009||1008.8||0
1649425230000|2022-04-08 13:40:30|1009|1007.3|1009.3|1007.5|1009.3|1007.5|1009|1007.3|0
1649425240000|2022-04-08 13:40:40|1009.5|1008|1009.3|1007.8|1009.8|1008|1009.3|1007.8|1
1649425250000|2022-04-08 13:40:50|1009.5|1008|1009.8|1008|1009.8|1008|1009.5|1008|0
1649425260000|2022-04-08 13:41:00|1009.5|1007.3|1009|1007.5|1009.8|1007.5|1009|1007.3|0
1649425270000|2022-04-08 13:41:10|1009.5|1007.8|1009.5|1008|1009.5|1008|1009|1007.3|0
1649425280000|2022-04-08 13:41:20|1009.3|1007.8|1010|1008|1010|1008.3|1009.3|1007.3|14
1649425290000|2022-04-08 13:41:30|1010.3|1008.3|1010|1008|1010.3|1008.3|1010|1008|1
1649425300000|2022-04-08 13:41:40|1009.8|1008.3|1009.8|1007.8|1010|1008.3|1009.8|1007.8|0
1649425310000|2022-04-08 13:41:50|1010|1008|1011.5|1009.8|1011.5|1009.8|1010|1008|1
1649425320000|2022-04-08 13:42:00|1012|1010|1012.3|1010.5|1012.5|1010.8|1011.8|1010|21
1649425330000|2022-04-08 13:42:10|1012|1010.3|1012.8|1011|1012.8|1011|1012|1010.3|11
1649425340000|2022-04-08 13:42:20|1012.5|1010.8|1013.3|1011.8|1013.8|1012.3|1012.5|1010.8|18
1649425350000|2022-04-08 13:42:30|1013.8|1011.5|1014.3|1012.8|1014.3|1012.8|1013.8|1011.5|24
1649425360000|2022-04-08 13:42:40|1014|1012.3|1013.5|1012|1014|1012.3|1013.3|1011.8|4
1649425370000|2022-04-08 13:42:50|1013.8|1011.8|1014|1012.3|1014.5|1012.8|1013.8|1011.8|2
1649425380000|2022-04-08 13:43:00|1013.8|1012.5|1014|1012|1014|1012.5|1013.5|1011.5|1
1649425390000|2022-04-08 13:43:10|1013.8|1011.5|1013|1010.8|1014|1011.5|1013|1010.8|0
1649425400000|2022-04-08 13:43:20|1012.8|1010.3|1013.3|1011.5|1013.5|1011.5|1012.3|1010.3|0
1649425410000|2022-04-08 13:43:30|1013.5|1011.8|1013.5|1011.5|1013.8|1012|1013.3|1011|12
1649425420000|2022-04-08 13:43:40|1013.8|1011.8|1013.3|1011.3|1013.8|1011.8|1013.3|1011.3|0
1649425430000|2022-04-08 13:43:50|1013||1013||1013.3||1012.8||0
1649425440000|2022-04-08 13:44:00|1012.5|1010.8|1013.3|1011.3|1013.3|1011.5|1012.5|1010.8|0
1649425450000|2022-04-08 13:44:10|1013|1011|1012.8|1011|1013|1011|1012.5|1010.8|0
1649425460000|2022-04-08 13:44:20|1013|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011.3|0
1649425470000|2022-04-08 13:44:30|1013.5|1011.8|1013.5|1011.8|1014|1012|1013.5|1011.8|0
1649425480000|2022-04-08 13:44:40|1013.3|1011.5|1013.3|1011.5|1013.5|1011.5|1013.3|1011.5|0
1649425490000|2022-04-08 13:44:50|1013|1011.3|1012.8|1011|1013.3|1011.3|1012.8|1010.8|0
1649425500000|2022-04-08 13:45:00|1013|1010.8|1012|1010.3|1013|1010.8|1012|1010|0
1649425510000|2022-04-08 13:45:10|1011.8|1010|1011.3|1009.3|1012|1010|1011|1009.3|0
1649425520000|2022-04-08 13:45:20|1011|1009.5|1010.3|1008.5|1011.5|1009.5|1010.3|1008.3|0
1649425530000|2022-04-08 13:45:30|1010|1008|1009.5|1007.5|1010|1008|1009.3|1007.3|5
1649425540000|2022-04-08 13:45:40|1009.8|1007.8|1010.3|1008.3|1010.3|1008.3|1009.8|1007.8|0
1649425550000|2022-04-08 13:45:50|1011|1009|1011|1009|1011|1009|1011|1009|1
1649425560000|2022-04-08 13:46:00|1011.3|1009.3|1011.5|1009.5|1011.5|1009.5|1011.3|1009.3|0
1649425570000|2022-04-08 13:46:10|1011.3|1009.3|1012|1010.3|1012|1010.3|1011.3|1009.3|0
1649425580000|2022-04-08 13:46:20|1012.5|1010.5|1014.5|1012.8|1014.5|1012.8|1012.5|1010.3|1
1649425590000|2022-04-08 13:46:30|1015.3|1013.3|1016|1014.3|1017|1014.8|1015.3|1013.3|6
1649425600000|2022-04-08 13:46:40|1015.5|1014|1013.8|1012|1015.5|1014.3|1013.3|1011.5|2
1649425610000|2022-04-08 13:46:50|1014|1012.3|1014.3|1012.3|1014.3|1012.3|1013.5|1011.8|2
1649425620000|2022-04-08 13:47:00|1014|1012.5|1014.3|1012.5|1014.5|1012.8|1013.5|1011.8|0
1649425630000|2022-04-08 13:47:10|1013.8|1012.3|1014|1012.3|1014|1012.5|1013.5|1011.8|11
1649425640000|2022-04-08 13:47:20|1013.5|1012|1013.5|1011.8|1014|1012|1013.3|1011.5|0
1649425650000|2022-04-08 13:47:30|1013.8|1012|1014|1012.3|1014.3|1012.5|1013.8|1011.8|0
1649425660000|2022-04-08 13:47:40|1013.5|1011.8|1014.3|1012.5|1014.3|1012.5|1013.5|1011.8|0
1649425670000|2022-04-08 13:47:50|1014|1012.3|1014|1012.3|1014.3|1012.5|1014|1012.3|0
1649425680000|2022-04-08 13:48:00|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014|1012.3|0
1649425690000|2022-04-08 13:48:10|1014.3||1014.5||1014.5||1014.3||0
1649425700000|2022-04-08 13:48:20|1014.3|1013.3|1014.8|1013|1015|1013.3|1014.3|1013|0
1649425710000|2022-04-08 13:48:30|1014.5|1012.8|1014.5|1013|1014.8|1013|1014.3|1012.8|8
1649425720000|2022-04-08 13:48:40|1014.3|1012.8|1014.8|1013|1014.8|1013.3|1014.3|1012.8|1
1649425730000|2022-04-08 13:48:50|1015.5|1013.3|1015.5|1013.8|1015.8|1014|1015|1013.3|7
1649425740000|2022-04-08 13:49:00|1015.8|1013.5|1015.3|1013.5|1015.8|1014|1015.3|1013.5|113
1649425750000|2022-04-08 13:49:10|1015.5|1013.3|1014.8|1013|1015.5|1013.3|1014.8|1013|0
1649425760000|2022-04-08 13:49:20|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013.3|0
1649425770000|2022-04-08 13:49:30|1014.8|1013|1014.5|1012.8|1014.8|1013|1014.5|1012.5|3
1649425780000|2022-04-08 13:49:40|1014.8|1012.5|1014.5|1012.8|1014.8|1013.5|1014.5|1012.5|2
1649425790000|2022-04-08 13:49:50|1014.3|1012|1012.8|1011|1014.3|1012|1012.8|1010.8|2
1649425800000|2022-04-08 13:50:00|1013|1011.3|1011.8|1010|1013|1011.3|1011.5|1009.8|2
1649425810000|2022-04-08 13:50:10|1012|1009.8|1011.8|1009.8|1012|1010.3|1011.8|1009.8|0
1649425820000|2022-04-08 13:50:20|1011.5|1010|1010.8|1008.8|1012|1010.3|1010.8|1008.8|0
1649425830000|2022-04-08 13:50:30|1010.5|1008.5|1010.8|1008.8|1011|1009|1010.5|1008.5|0
1649425840000|2022-04-08 13:50:40|1011|1009|1010.8|1008.8|1011|1009|1010.5|1008.8|16
1649425850000|2022-04-08 13:50:50|1010.3|1009|1011.5|1009.8|1011.5|1009.8|1010.3|1008.8|20
1649425860000|2022-04-08 13:51:00|1011.8|1009.3|1011.8|1009.5|1012|1009.5|1011.3|1009.3|26
1649425870000|2022-04-08 13:51:10|1011.5|1009.3|1011.3|1009.3|1011.8|1009.3|1011.3|1009.3|0
1649425880000|2022-04-08 13:51:20|1011.5|1009.5|1012.5|1010.8|1013|1011.3|1011.5|1009.5|2
1649425890000|2022-04-08 13:51:30|1012.8|1011|1012|1010.5|1012.8|1011|1012|1010.5|0
1649425900000|2022-04-08 13:51:40|1012.3||1012.3||1012.3||1012.3||0
1649425910000|2022-04-08 13:51:50|1012.5|1010.3|1011.8|1010.3|1012.5|1010.3|1011.8|1010.3|1
1649425920000|2022-04-08 13:52:00|1011.5|1009.8|1011|1009|1011.5|1009.8|1010.8|1008.8|3
1649425930000|2022-04-08 13:52:10|1011.3|1009.3|1011.3|1009.3|1011.5|1009.5|1011|1008.8|0
1649425940000|2022-04-08 13:52:20|1011|1009|1011.3|1009|1011.3|1009.3|1011|1009|0
1649425950000|2022-04-08 13:52:30|1011.5|1009.3|1011.5|1009.5|1011.8|1010|1011.5|1009.3|0
1649425960000|2022-04-08 13:52:40|1011.8|1009.3|1011.3|1009.3|1011.8|1009.3|1011|1009.3|2
1649425970000|2022-04-08 13:52:50|1011|1008.8|1011|1009|1011|1009|1010.5|1008.5|0
1649425980000|2022-04-08 13:53:00|1011.3|1009.3|1010.8|1008.8|1011.3|1009.3|1010.8|1008.8|0
1649425990000|2022-04-08 13:53:10|1010.5|1008.5|1011|1008.8|1011|1008.8|1010.3|1008.5|0
1649426000000|2022-04-08 13:53:20|1010.8|1009|1011|1009|1011|1009|1010.8|1009|0
1649426010000|2022-04-08 13:53:30|1010.3|1008.3|1010.8|1008.8|1010.8|1008.8|1010.3|1008.3|0
1649426020000|2022-04-08 13:53:40|1010.5|1008.5|1009.5|1007.5|1010.8|1008.5|1009.5|1007.5|0
1649426030000|2022-04-08 13:53:50|1009.8|1007.3|1008.3|1006.5|1009.8|1007.3|1008.3|1006.5|0
1649426040000|2022-04-08 13:54:00|1008|1006.3|1007.5|1005.8|1008.3|1006.5|1007.5|1005.8|0
1649426050000|2022-04-08 13:54:10|1007.8|1005.5|1006.8|1005|1007.8|1006|1006.8|1005|1
1649426060000|2022-04-08 13:54:20|1007|1005.3|1007|1005.3|1007.3|1005.3|1007|1005|25
1649426070000|2022-04-08 13:54:30|1007.3|1005.5|1007.5|1005.8|1007.5|1005.8|1006.3|1004.8|3
1649426080000|2022-04-08 13:54:40|1007.3|1006|1007.5|1005.5|1008|1006|1007.3|1005.5|0
1649426090000|2022-04-08 13:54:50|1007.3|1005.8|1008.3|1006.3|1008.3|1006.3|1007.3|1005.8|0
1649426100000|2022-04-08 13:55:00|1008|1006.5|1009.5|1007.5|1009.5|1007.5|1008|1006.5|1
1649426110000|2022-04-08 13:55:10|1009.3|1007.3|1009.8|1007.8|1009.8|1007.8|1009.3|1007|0
1649426120000|2022-04-08 13:55:20|1010|1007.5|1009.3|1007|1010|1007.5|1009.3|1007|0
1649426130000|2022-04-08 13:55:30|1009.5|1007.3|1009.8|1007.5|1010|1007.8|1009.5|1007|0
1649426140000|2022-04-08 13:55:40|1009.5|1007.8|1010|1008|1010|1008|1009.5|1007.8|0
1649426150000|2022-04-08 13:55:50|1010.3|1008.3|1009.8|1008|1010.3|1008.5|1009.8|1008|0
1649426160000|2022-04-08 13:56:00|1009.5|1007.8|1009.8|1007.8|1009.8|1008|1009.5|1007.8|11
1649426170000|2022-04-08 13:56:10|1009.5|1008|1009|1007|1009.8|1008|1009|1007|1
1649426180000|2022-04-08 13:56:20|1009.3|1007.3|1009.3|1007.3|1009.5|1007.8|1009|1007|0
1649426190000|2022-04-08 13:56:30|1009|1007|1008.5|1006.5|1009|1007.3|1008|1006|0
1649426200000|2022-04-08 13:56:40|1008.3|1006.3|1008.3|1006|1008.3|1006.3|1007.8|1006|0
1649426210000|2022-04-08 13:56:50|1008.5|1006.5|1009.5|1007.5|1009.5|1007.5|1008.5|1006.5|0
1649426220000|2022-04-08 13:57:00|1009.3|1007.3|1010.3|1008.5|1010.3|1008.5|1009.3|1007|0
1649426230000|2022-04-08 13:57:10|1010.5|1009|1010.8|1008.8|1011|1009|1010.5|1008.8|1
1649426240000|2022-04-08 13:57:20|1010.5|1008.5|1010.5|1008.3|1010.8|1008.8|1010.3|1008|0
1649426250000|2022-04-08 13:57:30|1010.8|1008.5|1010.8|1009|1011.5|1009.5|1010.5|1008.5|0
1649426260000|2022-04-08 13:57:40|1011|1008.8|1010.8|1009|1011|1009.3|1010.5|1008.8|0
1649426270000|2022-04-08 13:57:50|1011|1008.8|1011|1009.3|1011|1009.3|1010.8|1008.8|0
1649426280000|2022-04-08 13:58:00|1010.8|1009|1010.8|1009|1011|1009.3|1010.5|1008.8|0
1649426290000|2022-04-08 13:58:10|1010.5|1008.8|1010.5|1008.8|1011|1009.3|1010.5|1008.8|7
1649426300000|2022-04-08 13:58:20|1010.3|1008.5|1010.5|1008.8|1010.5|1008.8|1010|1008|5
1649426310000|2022-04-08 13:58:30|1010.3||1010.5||1010.5||1010.3||0
1649426320000|2022-04-08 13:58:40|1010.8|1009|1010.8|1009|1010.8|1009|1010.8|1009|5
1649426330000|2022-04-08 13:58:50|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|1010.3|1008.8|0
1649426340000|2022-04-08 13:59:00|1010.3|1008|1009.8|1008|1010.3|1008.3|1009.5|1007.8|2
1649426350000|2022-04-08 13:59:10|1010|1007.8|1010|1008.3|1010|1008.3|1009.8|1007.8|51
1649426360000|2022-04-08 13:59:20|1010.3|1008.5|1010|1008.5|1010.3|1008.5|1010|1008.5|0
1649426370000|2022-04-08 13:59:30|1010.5|1008.8|1010.8|1008.8|1010.8|1008.8|1010.3|1008.5|0
1649426380000|2022-04-08 13:59:40|1010.5|1009|1010.8|1008.8|1010.8|1009|1010.5|1008.8|0
1649426390000|2022-04-08 13:59:50|1011|1009|1011.3|1009.5|1011.3|1009.5|1010.8|1009|3
1649426400000|2022-04-08 14:00:00|1011|1009.3|1012.3|1010.5|1012.8|1010.8|1011|1009.3|0
1649426410000|2022-04-08 14:00:10|1012|1010.3|1012|1010.3|1012.3|1010.5|1011.8|1009.8|0
1649426420000|2022-04-08 14:00:20|1012.5|1010.8|1013.3|1011|1013.3|1011.3|1012.3|1010.8|26
1649426430000|2022-04-08 14:00:30|1013|1011.3|1015.3|1013.5|1015.8|1013.8|1013|1011.3|5
1649426440000|2022-04-08 14:00:40|1015.5|1012.5|1015.8|1014|1016|1014|1014.5|1012.5|4
1649426450000|2022-04-08 14:00:50|1015.5|1013.8|1014.8|1013|1015.8|1014|1014.8|1013|6
1649426460000|2022-04-08 14:01:00|1014.5|1013.3|1013.8|1012|1014.8|1013.3|1013.8|1012|1
1649426470000|2022-04-08 14:01:10|1014|1012.3|1013.5|1011.5|1014.5|1012.8|1013.3|1011.5|0
1649426480000|2022-04-08 14:01:20|1013.3|1011.8|1014.3|1012.3|1014.3|1012.5|1013.3|1011.5|4
1649426490000|2022-04-08 14:01:30|1014|1012.5|1015.5|1013.3|1015.8|1013.8|1014|1012.3|5
1649426500000|2022-04-08 14:01:40|1015.3|1013.5|1015.8|1013.5|1015.8|1013.8|1015.3|1013.3|1
1649426510000|2022-04-08 14:01:50|1015.5|1013.3|1014.5|1012.8|1015.8|1013.5|1014.5|1012.8|2
1649426520000|2022-04-08 14:02:00|1013.8|1011.8|1014.3|1012.3|1014.8|1012.8|1013.5|1011.8|0
1649426530000|2022-04-08 14:02:10|1014.5|1012.5|1014|1012.3|1014.8|1013|1014|1012.3|1
1649426540000|2022-04-08 14:02:20|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|1
1649426550000|2022-04-08 14:02:30|1014.3|1012.5|1013.8|1012|1014.3|1012.5|1013.8|1011.8|0
1649426560000|2022-04-08 14:02:40|1013.5|1011.8|1012.5|1010.5|1013.5|1011.8|1012.5|1010.3|3
1649426570000|2022-04-08 14:02:50|1012.3|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1649426580000|2022-04-08 14:03:00|1012.3|1010.3|1012.5|1010.8|1012.5|1010.8|1012.3|1010|1
1649426590000|2022-04-08 14:03:10|1012.3|1010.5|1012|1010.3|1012.3|1010.5|1011.8|1010|0
1649426600000|2022-04-08 14:03:20|1012.3|1010.5|1012.8|1010.5|1012.8|1010.8|1012.3|1010|1
1649426610000|2022-04-08 14:03:30|1012.5|1010.8|1012.8|1010.8|1013|1011|1012.5|1010.5|1
1649426620000|2022-04-08 14:03:40|1012.5|1010.5|1012.5|1010.5|1013.3|1011.3|1012.5|1010.5|1
1649426630000|2022-04-08 14:03:50|1012.8|1010.8|1012|1010.3|1012.8|1010.8|1012|1010.3|3
1649426640000|2022-04-08 14:04:00|1012.3|1010.5|1012.3|1010.5|1012.5|1010.8|1012|1010.5|3
1649426650000|2022-04-08 14:04:10|1012.5|1010.8|1012.3|1010.5|1012.5|1010.8|1012|1010.5|7
1649426660000|2022-04-08 14:04:20|1012.5|1010.8|1012|1010.5|1012.5|1010.8|1012|1010.5|1
1649426670000|2022-04-08 14:04:30|1011.8|1010|1011.8|1010|1011.8|1010.3|1011.5|1009.8|3
1649426680000|2022-04-08 14:04:40|1011.5|1009.8|1011.3|1009.5|1011.5|1009.8|1011.3|1009.5|1
1649426690000|2022-04-08 14:04:50|1011.5|1009.8|1011.3|1009.5|1011.8|1009.8|1011.3|1009.3|0
1649426700000|2022-04-08 14:05:00|1011|1009.3|1010.5|1008.8|1011.5|1009.8|1010.5|1008.8|0
1649426710000|2022-04-08 14:05:10|1010.3|1008.5|1009.8|1008|1010.3|1008.5|1009.8|1008|0
1649426720000|2022-04-08 14:05:20|1010.3|1008.3|1010|1008.3|1010.3|1008.5|1009.5|1007.8|5
1649426730000|2022-04-08 14:05:30|1010.8|1008.8|1010.3|1008.8|1010.8|1009|1010.3|1008.8|0
1649426740000|2022-04-08 14:05:40|1010.8|1009|1010.8|1008.8|1010.8|1009|1010.5|1008.8|0
1649426750000|2022-04-08 14:05:50|1010.5|1008.5|1010.5|1008.5|1010.5|1008.8|1009.8|1008|0
1649426760000|2022-04-08 14:06:00|1010.3|1008.8|1010.5|1008.5|1010.8|1009|1010.3|1008.5|0
1649426770000|2022-04-08 14:06:10|1010.8|1009|1010.3|1008.5|1010.8|1009|1010|1008.3|5
1649426780000|2022-04-08 14:06:20|1010|1008.3|1010|1008.3|1010.3|1008.5|1010|1008.3|0
1649426790000|2022-04-08 14:06:30|1010.5|1008.8|1010.3|1008.8|1011|1009.3|1010.3|1008.8|1
1649426800000|2022-04-08 14:06:40|1010.5|1008.3|1010.3|1008.5|1010.5|1008.5|1010|1008.3|1
1649426810000|2022-04-08 14:06:50|1010|1008.3|1009.8|1008|1010|1008.3|1009.8|1008|0
1649426820000|2022-04-08 14:07:00|1009.5|1007.8|1009.8|1008|1010|1008.3|1009.5|1007.8|2
1649426830000|2022-04-08 14:07:10|1009|1007.3|1007.8|1006|1009|1007.3|1007.8|1006|1
1649426840000|2022-04-08 14:07:20|1007.5|1005.8|1008|1006|1008|1006.5|1007.5|1005.8|2
1649426850000|2022-04-08 14:07:30|1007.8|1005.8|1007.3|1005.3|1007.8|1005.8|1007.3|1005.3|66
1649426860000|2022-04-08 14:07:40|1007.5|1005.5|1007.5|1005.5|1007.8|1005.8|1007.5|1005.5|0
1649426870000|2022-04-08 14:07:50|1007.3|1005.3|1007.5|1005.8|1008|1006.3|1007.3|1005.3|0
1649426880000|2022-04-08 14:08:00|1007.8|1006|1007.8|1005.8|1007.8|1006|1007.5|1005.8|0
1649426890000|2022-04-08 14:08:10|1007.5|1005.5|1007.3|1005.3|1007.5|1005.5|1007|1005.3|0
1649426900000|2022-04-08 14:08:20|1007|1005.5|1006.3|1004.3|1007.5|1005.5|1006.3|1004.3|0
1649426910000|2022-04-08 14:08:30|1006|1004|1005.3|1003|1006|1004|1005.3|1003|0
1649426920000|2022-04-08 14:08:40|1005.5|1003.3|1006|1004|1006|1004|1005.3|1003|0
1649426930000|2022-04-08 14:08:50|1005.8|1003.8|1005.3|1003|1006.3|1003.8|1005.3|1003|11
1649426940000|2022-04-08 14:09:00|1005.8|1003.3|1006.5|1004.5|1006.8|1004.5|1005.5|1003.3|2
1649426950000|2022-04-08 14:09:10|1006.3|1004.3|1006|1004|1006.5|1004.5|1005.8|1004|1
1649426960000|2022-04-08 14:09:20|1006.3|1004.3|1006.5|1004.5|1006.5|1004.5|1006|1004|0
1649426970000|2022-04-08 14:09:30|1006.3|1004.3|1006.3|1004.3|1006.5|1004.3|1006.3|1004.3|0
1649426980000|2022-04-08 14:09:40|1006.5|1004.5|1006.5|1004.3|1006.5|1004.5|1006.3|1004.3|0
1649426990000|2022-04-08 14:09:50|1007|1004.5|1006.5|1004.8|1007|1005|1006.5|1004.5|0
1649427000000|2022-04-08 14:10:00|1006.3|1004.5|1007.8|1006|1007.8|1006|1006.3|1004.5|0
1649427010000|2022-04-08 14:10:10|1007.5|1005.8|1007.8|1005.8|1007.8|1006|1007.5|1005.5|0
1649427020000|2022-04-08 14:10:20|1008.8|1005.5|1009.5|1007.5|1009.5|1007.5|1008.8|1005.5|7
1649427030000|2022-04-08 14:10:30|1009.3|1007.3|1009|1007|1009.5|1007.5|1009|1007|0
1649427040000|2022-04-08 14:10:40|1008.8|1007.3|1009|1007|1009|1007.3|1008.8|1007|0
1649427050000|2022-04-08 14:10:50|1008.8|1007.3|1010|1008|1010|1008|1008.8|1007.3|0
1649427060000|2022-04-08 14:11:00|1009.8|1007.5|1009.5|1007.5|1010|1007.5|1009.5|1007.5|0
1649427070000|2022-04-08 14:11:10|1009.8|1007.8|1009.5|1008|1009.8|1008|1009.3|1007.3|0
1649427080000|2022-04-08 14:11:20|1009.8|1008.5|1011|1009|1011|1009|1009.8|1008.5|10
1649427090000|2022-04-08 14:11:30|1010.8|1009.3|1010.8|1008.8|1011|1009.3|1010.5|1008.8|3
1649427100000|2022-04-08 14:11:40|1011|1009.3|1010.8|1009.3|1011.3|1009.5|1010.8|1009.3|0
1649427110000|2022-04-08 14:11:50|1011|1009.5|1011.3|1009.5|1011.8|1009.8|1011|1009.5|0
1649427120000|2022-04-08 14:12:00|1011|1009.8|1011.8|1010|1011.8|1010|1011|1009.3|0
1649427130000|2022-04-08 14:12:10|1012|1010.3|1012.3|1010.5|1012.3|1010.5|1011.8|1010|0
1649427140000|2022-04-08 14:12:20|1012|1010.3|1012.3|1010.5|1013|1011.3|1012|1010.3|0
1649427150000|2022-04-08 14:12:30|1012.8|1010.8|1012.5|1010.8|1013|1011.3|1012.3|1010.8|0
1649427160000|2022-04-08 14:12:40|1012.3|1010.5|1012.3|1010.5|1012.5|1010.8|1012|1010.5|0
1649427170000|2022-04-08 14:12:50|1012.5|1010.8|1012.5|1010.8|1013|1011.3|1012.3|1010.5|5
1649427180000|2022-04-08 14:13:00|1012.3|1010.5|1012.8|1011|1012.8|1011.3|1012.3|1010.5|0
1649427190000|2022-04-08 14:13:10|1013|1010.8|1013.8|1012|1013.8|1012|1012.8|1010.8|0
1649427200000|2022-04-08 14:13:20|1014.8|1013|1014.3|1012.5|1015|1013.5|1014|1012.5|8
1649427210000|2022-04-08 14:13:30|1014.5|1012.8|1014.8|1013|1014.8|1013|1014.3|1012.8|0
1649427220000|2022-04-08 14:13:40|1014.5|1013.3|1015.3|1013.5|1015.3|1013.5|1014.5|1013.3|0
1649427230000|2022-04-08 14:13:50|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|0
1649427240000|2022-04-08 14:14:00|1015.3|1014|1014.8|1013.3|1015.5|1014|1014.8|1013|0
1649427250000|2022-04-08 14:14:10|1014.5|1013|1015.3|1013|1015.3|1013|1014.5|1013|2
1649427260000|2022-04-08 14:14:20|1015|1013.3|1015|1013.3|1015.3|1013.3|1015|1013|0
1649427270000|2022-04-08 14:14:30|1015.3|1013.5|1015|1013|1015.3|1013.5|1015|1013|0
1649427280000|2022-04-08 14:14:40|1015.3|1013.5|1015|1013.3|1015.3|1013.5|1015|1013.3|0
1649427290000|2022-04-08 14:14:50|1014.8|1013|1015.3|1013.3|1015.3|1013.5|1014.8|1013|0
1649427300000|2022-04-08 14:15:00|1015|1013|1014.8|1013|1015|1013|1014.5|1013|0
1649427310000|2022-04-08 14:15:10|1015|1013.5|1015.3|1013.5|1015.3|1013.5|1014.8|1013.5|0
1649427320000|2022-04-08 14:15:20|1015.5|1013.8|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|0
1649427330000|2022-04-08 14:15:30|1015.8|1013.8|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|0
1649427340000|2022-04-08 14:15:40|1015.8|1013.8|1015.5|1013.5|1015.8|1013.8|1015.3|1013.5|0
1649427350000|2022-04-08 14:15:50|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|1014.8|1013|1
1649427360000|2022-04-08 14:16:00|1015|1013|1016.3|1014.3|1016.3|1014.3|1015|1013|0
1649427380000|2022-04-08 14:16:20|1016|1014|1016|1014|1016|1014|1015.8|1014|0
1649427390000|2022-04-08 14:16:30|1016.3|1014.3|1016|1014|1016.3|1014.3|1016|1014|0
1649427400000|2022-04-08 14:16:40|1015.8|1013.8|1014.8|1013|1016|1014|1014.8|1013|0
1649427410000|2022-04-08 14:16:50|1015|1013.3|1014.5|1013|1015.3|1013.5|1014.5|1013|6
1649427420000|2022-04-08 14:17:00|1014.8||1014.5||1014.8||1014.5||2
1649427430000|2022-04-08 14:17:10|1014.8|1012.3|1013.5|1011.8|1014.8|1012.3|1013|1011.3|15
1649427440000|2022-04-08 14:17:20|1013.3|1012|1013.5|1012|1014|1012.3|1013.3|1012|0
1649427450000|2022-04-08 14:17:30|1013.8|1011.8|1013.5|1011.8|1013.8|1012|1013.3|1011.8|0
1649427460000|2022-04-08 14:17:40|1014.3|1012.3|1014.8|1012.5|1014.8|1013|1014|1012.3|16
1649427470000|2022-04-08 14:17:50|1014.5|1012.3|1014.5|1012.8|1014.8|1012.8|1014.5|1012.3|0
1649427480000|2022-04-08 14:18:00|1014.3|1013|1014.3|1012.8|1014.8|1013|1014.3|1012.5|0
1649427490000|2022-04-08 14:18:10|1014.5|1012.5|1014.8|1013|1014.8|1013|1014.3|1012.5|0
1649427500000|2022-04-08 14:18:20|1015|1013.3|1016|1014.3|1016|1014.3|1015|1013.3|2
1649427510000|2022-04-08 14:18:30|1015.8|1013.8|1015|1013.3|1015.8|1013.8|1014.8|1012.8|0
1649427520000|2022-04-08 14:18:40|1014.8|1013|1015|1013.3|1015|1013.3|1014.3|1012.5|24
1649427530000|2022-04-08 14:18:50|1015.3|1013.5|1015.5|1013.8|1015.8|1013.8|1015.3|1013.3|4
1649427540000|2022-04-08 14:19:00|1015.3|1013.5|1015.3|1013.8|1016|1014|1015.3|1013.5|0
1649427550000|2022-04-08 14:19:10|1015.5|1014|1015.5|1014|1015.5|1014|1015.3|1014|2
1649427560000|2022-04-08 14:19:20|1015.3|1013.8|1015.5|1013.8|1015.5|1014|1015.3|1013.8|15
1649427570000|2022-04-08 14:19:30|1015.3|1014|1016|1014.3|1016|1014.3|1015.3|1014|10
1649427580000|2022-04-08 14:19:40|1015.8|1014|1015.8|1014|1016|1014|1015.5|1014|0
1649427590000|2022-04-08 14:19:50|1016|1014.3|1015.8|1014|1016|1014.3|1015.8|1014|0
1649427600000|2022-04-08 14:20:00|1016|1014.3|1015.8|1014|1016|1014.3|1015.8|1014|0
1649427610000|2022-04-08 14:20:10|1016|1014.3|1016|1014.5|1016|1014.5|1015.8|1014.3|0
1649427620000|2022-04-08 14:20:20|1016.3|1014.3|1016.5|1015|1016.5|1015|1016|1014.3|0
1649427630000|2022-04-08 14:20:30|1017|1015.3|1016|1014.3|1017.3|1015.5|1015.8|1014.3|3
1649427640000|2022-04-08 14:20:40|1016.3|1014.5|1016.8|1015|1017|1015.3|1016.3|1014.5|1
1649427650000|2022-04-08 14:20:50|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016|1014.3|0
1649427660000|2022-04-08 14:21:00|1016.8|1015|1017|1015.3|1017.5|1015.8|1016.8|1015|1
1649427670000|2022-04-08 14:21:10|1017.3|1015.5|1017|1015.3|1017.3|1015.5|1017|1015.3|0
1649427680000|2022-04-08 14:21:20|1016.8|1015.5|1017|1015.3|1017|1015.5|1016.8|1015.3|0
1649427690000|2022-04-08 14:21:30|1016.8|1014.8|1016.8|1015|1017|1015.3|1016.5|1014.8|0
1649427700000|2022-04-08 14:21:40|1017|1015.3|1017|1015.5|1017|1015.5|1017|1015|0
1649427710000|2022-04-08 14:21:50|1017.5|1015.3|1017.5|1015.5|1017.5|1015.8|1017.3|1015.3|0
1649427720000|2022-04-08 14:22:00|1017.3|1015.8|1016.8|1015.3|1017.3|1015.8|1016.8|1015.3|0
1649427730000|2022-04-08 14:22:10|1017||1017||1017||1016.8||0
1649427740000|2022-04-08 14:22:20|1016.5|1015|1017|1015.3|1017|1015.3|1016.5|1014.8|0
1649427750000|2022-04-08 14:22:30|1016.8|1015|1016.8|1015.3|1017|1015.3|1016.5|1014.8|3
1649427760000|2022-04-08 14:22:40|1017|1015|1016|1014.3|1017|1015|1016|1014|0
1649427770000|2022-04-08 14:22:50|1016.3|1014.5|1016.5|1014.8|1016.5|1014.8|1016|1014.3|0
1649427780000|2022-04-08 14:23:00|1016.3|1014.5|1016.3|1014.5|1016.5|1014.8|1016|1014.5|0
1649427790000|2022-04-08 14:23:10|1016.5|1014.8|1016|1014.3|1016.5|1014.8|1016|1014.3|0
1649427800000|2022-04-08 14:23:20|1016.3|1014.5|1016.3|1014.8|1016.3|1014.8|1016|1014.5|36
1649427810000|2022-04-08 14:23:30|1016.5|1014.5|1016|1014.5|1016.5|1014.8|1016|1014.5|2
1649427820000|2022-04-08 14:23:40|1016.3|1014.3|1015.8|1014|1016.3|1014.5|1015.8|1014|0
1649427830000|2022-04-08 14:23:50|1016|1014.3|1016.3|1014.5|1016.3|1014.5|1016|1014|2
1649427840000|2022-04-08 14:24:00|1016|1014|1015.8|1014|1016.3|1014.3|1015.8|1014|0
1649427850000|2022-04-08 14:24:10|1016||1015.8||1016||1015.5||0
1649427860000|2022-04-08 14:24:20|1016|1014.5|1016.3|1014.5|1016.3|1014.5|1015.8|1014.3|0
1649427870000|2022-04-08 14:24:30|1016|1014.8|1016.3|1014.5|1016.3|1014.8|1016|1014.5|0
1649427880000|2022-04-08 14:24:40|1016.8|1015|1016.3|1014.8|1016.8|1015|1016.3|1014.8|0
1649427890000|2022-04-08 14:24:50|1015.8|1014.5|1015.5|1013.8|1015.8|1014.5|1015.3|1013.8|2
1649427900000|2022-04-08 14:25:00|1016|1014|1015.8|1013.8|1016|1014.3|1015.5|1013.8|11
1649427910000|2022-04-08 14:25:10|1015.5|1013.5|1014.5|1012|1015.5|1013.5|1013.5|1011.8|2
1649427920000|2022-04-08 14:25:20|1014.3|1012.3|1014|1012|1014.5|1012.5|1014|1012|0
1649427930000|2022-04-08 14:25:30|1013.5|1011.5|1014|1011.8|1014|1011.8|1013.3|1011|5
1649427940000|2022-04-08 14:25:40|1014.3|1012|1014.3|1012.5|1014.8|1012.8|1014.3|1012|0
1649427950000|2022-04-08 14:25:50|1014|1012.3|1014.5|1012.8|1014.5|1012.8|1013.8|1012|3
1649427960000|2022-04-08 14:26:00|1014.3|1012.3|1014.5|1013|1014.5|1013|1014|1012.3|0
1649427970000|2022-04-08 14:26:10|1014|1012.3|1014.8|1012.5|1014.8|1012.5|1013.8|1011.8|2
1649427980000|2022-04-08 14:26:20|1015|1012.8|1014.3|1012.3|1015|1012.8|1014|1012|3
1649427990000|2022-04-08 14:26:30|1014|1012|1013.8|1011.5|1014.3|1012|1013.5|1011.3|1
1649428000000|2022-04-08 14:26:40|1013.5|1011.3|1014.3|1012|1014.3|1012|1013.5|1011.3|17
1649428010000|2022-04-08 14:26:50|1014|1011.8|1013.8|1011.8|1014.3|1012.3|1013.8|1011.8|4
1649428020000|2022-04-08 14:27:00|1014|1012|1013.5|1011.8|1014.3|1012.3|1013.5|1011.8|12
1649428030000|2022-04-08 14:27:10|1013.3|1011|1012.8|1010.8|1013.3|1011.3|1012.5|1010.8|11
1649428040000|2022-04-08 14:27:20|1012.5|1010.5|1011.3|1009.5|1012.5|1010.5|1011.3|1009.5|7
1649428050000|2022-04-08 14:27:30|1011.8|1009.8|1010.8|1009|1012|1010.8|1010.8|1009|2
1649428060000|2022-04-08 14:27:40|1010.5|1008.8|1010|1008.3|1010.5|1008.8|1010|1008.3|0
1649428070000|2022-04-08 14:27:50|1010.3|1008|1010|1008|1011.3|1009.3|1009.8|1008|5
1649428080000|2022-04-08 14:28:00|1010.3|1008.3|1010.3|1008.3|1010.5|1008.5|1010|1008|0
1649428090000|2022-04-08 14:28:10|1009.8|1007.8|1009.3|1007.3|1009.8|1008|1009.3|1007.3|0
1649428100000|2022-04-08 14:28:20|1009.5|1007.5|1008.5|1006.5|1009.5|1007.5|1008.5|1006.3|0
1649428110000|2022-04-08 14:28:30|1008.8|1006.8|1008.3|1006.5|1008.8|1006.8|1008|1006.3|1
1649428120000|2022-04-08 14:28:40|1008|1006|1008|1006.3|1008|1006.3|1007.5|1005.8|1
1649428130000|2022-04-08 14:28:50|1008.5|1006|1009.3|1007.5|1009.3|1007.5|1008.5|1006|20
1649428140000|2022-04-08 14:29:00|1009.5|1007.8|1009.8|1008|1010.5|1008.8|1009.5|1007.5|1
1649428150000|2022-04-08 14:29:10|1009.5|1007.5|1008.8|1006.8|1009.5|1007.8|1008.8|1006.8|0
1649428160000|2022-04-08 14:29:20|1009|1007|1010.3|1008|1010.3|1008|1008.8|1007|1
1649428170000|2022-04-08 14:29:30|1010|1008.3|1009.5|1007.5|1010.3|1008.3|1009.3|1007.3|0
1649428180000|2022-04-08 14:29:40|1009.3|1007.3|1009|1007|1009.5|1007.3|1009|1007|0
1649428190000|2022-04-08 14:29:50|1009.3|1007.3|1008.3|1006.3|1009.5|1007.5|1007.8|1006|6
1649428200000|2022-04-08 14:30:00|1007.8|1005.8|1007.8|1005.8|1008.3|1006.8|1007.5|1005.8|12
1649428210000|2022-04-08 14:30:10|1007.5|1006|1006|1004.3|1007.5|1006|1006|1004.3|14
1649428220000|2022-04-08 14:30:20|1005.8|1004.5|1007.3|1004.8|1007.5|1005|1005.8|1004.5|11
1649428230000|2022-04-08 14:30:30|1007|1005|1007.3|1005|1007.5|1005.3|1007|1004.8|5
1649428240000|2022-04-08 14:30:40|1007|1005.3|1007|1004.8|1007.3|1005.3|1006.8|1004.5|0
1649428250000|2022-04-08 14:30:50|1006.8|1004.5|1007.8|1005.5|1007.8|1005.5|1006.8|1004.5|0
1649428260000|2022-04-08 14:31:00|1008.3|1006|1008.3|1006|1008.5|1006.3|1008|1005.8|1
1649428270000|2022-04-08 14:31:10|1008.5|1006.3|1008.5|1006.3|1009|1006.8|1008.3|1006|0
1649428280000|2022-04-08 14:31:20|1009|1006.5|1008.3|1006.5|1009.5|1007.5|1008.3|1005.8|10
1649428290000|2022-04-08 14:31:30|1009.3|1006.8|1008.5|1006.3|1009.3|1007|1008.5|1006.3|1
1649428300000|2022-04-08 14:31:40|1009.3|1006.8|1008.3|1006|1009.3|1007|1007.8|1006|5
1649428310000|2022-04-08 14:31:50|1008|1005.8|1008.5|1006.3|1008.8|1006.5|1008|1005.8|7
1649428320000|2022-04-08 14:32:00|1008.3|1006.5|1008|1006|1009|1007|1008|1006|0
1649428330000|2022-04-08 14:32:10|1008.3|1006.3|1007.5|1005.5|1008.3|1006.3|1007.5|1005.5|0
1649428340000|2022-04-08 14:32:20|1007.8|1005|1006.3|1004.3|1007.8|1005|1006.3|1004.3|0
1649428350000|2022-04-08 14:32:30|1006.5|1004.5|1004.5|1002.8|1006.5|1004.5|1004.5|1002.8|0
1649428360000|2022-04-08 14:32:40|1004.8|1003|1005.5|1003.3|1005.5|1003.5|1004.8|1002.8|0
1649428370000|2022-04-08 14:32:50|1005.3|1003.5|1005|1003.3|1005.5|1003.5|1005|1003|0
1649428380000|2022-04-08 14:33:00|1004.8|1003|1005|1002.8|1005.5|1003.5|1004.8|1002.8|0
1649428390000|2022-04-08 14:33:10|1004.8|1002.5|1004|1002.3|1005.3|1003|1004|1002.3|4
1649428400000|2022-04-08 14:33:20|1003.8|1002.5|1004.3|1002|1004.5|1002.5|1003.8|1001.8|2
1649428410000|2022-04-08 14:33:30|1004|1002.3|1004.5|1002.8|1004.5|1002.8|1004|1002.3|0
1649428420000|2022-04-08 14:33:40|1004.3|1002.5|1004.3|1002.3|1004.8|1002.5|1004|1001.8|5
1649428430000|2022-04-08 14:33:50|1004|1002|1004.3|1002.3|1004.8|1002.5|1004|1002|12
1649428440000|2022-04-08 14:34:00|1003.8|1002|1004|1001.5|1004.3|1002.3|1003.5|1001.5|11
1649428450000|2022-04-08 14:34:10|1004.3|1001.8|1003.8|1001.3|1004.3|1002|1003.5|1001.3|0
1649428460000|2022-04-08 14:34:20|1003.5|1000.8|1003.3|1001|1003.5|1001|1003.3|1000.8|0
1649428470000|2022-04-08 14:34:30|1003|1000.8|1003|1001|1003.3|1001.3|1003|1000.8|0
1649428480000|2022-04-08 14:34:40|1003.3|1001.3|1003|1001|1003.3|1001.3|1003|1001|0
1649428490000|2022-04-08 14:34:50|1003.3|1001.3|1003|1001|1003.3|1001.3|1002.8|1001|0
1649428500000|2022-04-08 14:35:00|1002.5|1001.3|1003.8|1001.8|1003.8|1001.8|1002.5|1001.3|0
1649428510000|2022-04-08 14:35:10|1003.5|1001.5|1003.3|1001.5|1003.5|1001.5|1003|1001.5|0
1649428520000|2022-04-08 14:35:20|1003|1001|1002.8|1001|1003|1001|1002.8|1001|0
1649428530000|2022-04-08 14:35:30|1002.5|1001.3|1002.5|1000.8|1002.8|1001.3|1002.3|1000.8|2
1649428540000|2022-04-08 14:35:40|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|1002|1000.5|3
1649428550000|2022-04-08 14:35:50|1002.5|1000.8|1002|1000.5|1002.5|1000.8|1001.8|1000.5|0
1649428560000|2022-04-08 14:36:00|1002.3|1000.8|1002.3|1000.8|1002.5|1000.8|1002.3|1000.5|9
1649428570000|2022-04-08 14:36:10|1002.5|1000.5|1003|1001|1003|1001.3|1002.3|1000.5|13
1649428580000|2022-04-08 14:36:20|1003.5|1001.3|1003.5|1001.5|1003.5|1001.8|1003.3|1001.3|0
1649428590000|2022-04-08 14:36:30|1003.8|1001.8|1004|1001.8|1004.3|1002.5|1003.8|1001.8|12
1649428600000|2022-04-08 14:36:40|1003.5|1001.3|1003.5|1001.5|1004|1002|1003.5|1001.3|2
1649428610000|2022-04-08 14:36:50|1003.8|1001.3|1003.5|1001.3|1003.8|1001.3|1003.5|1001|0
1649428620000|2022-04-08 14:37:00|1003.3|1001|1003.5|1001|1003.5|1001.3|1003.3|1001|0
1649428630000|2022-04-08 14:37:10|1003.8|1001.3|1003.8|1001.3|1003.8|1001.3|1003.5|1001|0
1649428640000|2022-04-08 14:37:20|1004|1001|1003.8|1001.5|1004.3|1001.8|1003.8|1001|0
1649428650000|2022-04-08 14:37:30|1003.5|1001.3|1003.8|1001.3|1003.8|1001.5|1003.5|1001.3|0
1649428660000|2022-04-08 14:37:40|1004|1001.5|1003.8|1002|1004|1002|1003.8|1001.5|1
1649428670000|2022-04-08 14:37:50|1003.5|1001.3|1003.3|1001.3|1003.8|1001.5|1003.3|1001|0
1649428680000|2022-04-08 14:38:00|1003.5|1001.5|1003.5|1001.8|1003.8|1001.8|1003.5|1001.5|0
1649428690000|2022-04-08 14:38:10|1003.8|1001.3|1003|1001|1003.8|1001.8|1002.8|1001|0
1649428700000|2022-04-08 14:38:20|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|0
1649428710000|2022-04-08 14:38:30|1003.3|1001.3|1003|1001|1003.5|1001.3|1003|1001|0
1649428720000|2022-04-08 14:38:40|1002.8|1000.8|1001.8|1000|1002.8|1000.8|1001.8|1000|6
1649428730000|2022-04-08 14:38:50|1002|1000.3|1001.5|1000|1002|1000.3|1001.3|999.8|24
1649428740000|2022-04-08 14:39:00|1001|999.8|1001.8|1000.3|1002|1000.3|1001|999.5|13
1649428750000|2022-04-08 14:39:10|1002|999.8|1002.3|1000|1002.3|1000.3|1001.8|999.8|7
1649428760000|2022-04-08 14:39:20|1002|1000.3|1000.8|998.8|1002.3|1000.3|1000.5|998.8|121
1649428770000|2022-04-08 14:39:30|1000.5|999|1000|998|1001.3|999.3|999.8|997.8|7
1649428780000|2022-04-08 14:39:40|999.8|997.8|1000.5|998.3|1000.5|998.3|999.8|997.8|1
1649428790000|2022-04-08 14:39:50|1000.3|998.5|1000.3|998.3|1000.8|998.8|1000.3|998.3|0
1649428800000|2022-04-08 14:40:00|1000.5|998.5|1000.3|998.3|1000.5|998.5|1000|998.3|1
1649428810000|2022-04-08 14:40:10|1000.8|998.5|1001|999|1001|999|1000.8|998.3|0
1649428820000|2022-04-08 14:40:20|1001.5|999.3|1001.8|999.8|1001.8|999.8|1001.3|999.3|4
1649428830000|2022-04-08 14:40:30|1002.8|1000|1002.8|1000.8|1002.8|1000.8|1002.5|1000|0
1649428840000|2022-04-08 14:40:40|1003|1001|1003|1001|1003.3|1001.3|1002.8|1000.8|2
1649428850000|2022-04-08 14:40:50|1003.3|1001.3|1003.5|1001.8|1004|1002.3|1003.3|1001.3|13
1649428860000|2022-04-08 14:41:00|1003.8|1001.5|1002.3|1000.8|1003.8|1001.5|1002.3|1000.8|0
1649428870000|2022-04-08 14:41:10|1002|999.5|1002.3|1000.3|1002.3|1000.3|1001.3|999.5|9
1649428880000|2022-04-08 14:41:20|1002|1000.5|1002.8|1000.3|1002.8|1000.5|1002|999.8|8
1649428890000|2022-04-08 14:41:30|1002.5|1000|1001.8|999.5|1002.5|1000.3|1001.5|999.3|0
1649428900000|2022-04-08 14:41:40|1002|999.8|1002|1000|1002|1000|1001.8|999.3|0
1649428910000|2022-04-08 14:41:50|1002.3|1000.3|1002|1000|1002.3|1000.3|1002|1000|0
1649428920000|2022-04-08 14:42:00|1002.3|1000.3|1002.3|1000.3|1002.5|1000.3|1002|1000|0
1649428930000|2022-04-08 14:42:10|1002||1002||1002.3||1001.8||0
1649428940000|2022-04-08 14:42:20|1001|999.3|1000.5|998.8|1001|999.3|1000.5|998.8|2
1649428950000|2022-04-08 14:42:30|1000.8|999|1000.8|998.8|1000.8|999|1000.5|998.8|0
1649428960000|2022-04-08 14:42:40|1000.5|999|1000.5|998.5|1000.8|999|1000.5|998.5|0
1649428970000|2022-04-08 14:42:50|1000.3|998.3|999.8|998|1000.3|998.3|999.8|997.8|2
1649428980000|2022-04-08 14:43:00|1000|997.8|1000.5|998.5|1000.5|998.8|999.8|997.8|0
1649428990000|2022-04-08 14:43:10|1000.3|998.8|1000|998.3|1000.5|998.8|999.8|998|19
1649429000000|2022-04-08 14:43:20|999.8|998|1000.5|998.5|1000.5|998.5|999.8|998|16
1649429010000|2022-04-08 14:43:30|1000.8|998.8|1000.8|998.5|1001|998.8|1000.5|998.5|0
1649429020000|2022-04-08 14:43:40|1001|998.8|1001|999|1001|999|1000.3|998.8|1
1649429030000|2022-04-08 14:43:50|1000.8|998.8|1000.5|998.5|1000.8|998.8|1000.3|998.5|7
1649429040000|2022-04-08 14:44:00|1000.3|998.3|999.5|997.3|1000.3|998.5|999.3|996.8|0
1649429050000|2022-04-08 14:44:10|999.3|997.5|1000|997.8|1000.5|998.5|999.3|997.3|0
1649429060000|2022-04-08 14:44:20|999.8|998|999.8|997.5|999.8|998|999.5|997.5|0
1649429070000|2022-04-08 14:44:30|1000|997.8|999.8|997.5|1000|998|999.5|997.5|2
1649429080000|2022-04-08 14:44:40|1000|997.3|998.5|996.8|1000|997.3|998.5|996.5|0
1649429090000|2022-04-08 14:44:50|999|997|999.3|996.8|999.5|997.3|999|996.8|5
1649429100000|2022-04-08 14:45:00|999|997|1000.3|997.8|1000.3|997.8|998.8|996.8|0
1649429110000|2022-04-08 14:45:10|1000|997.5|999.8|997.5|1000.3|998|999.5|997.5|0
1649429120000|2022-04-08 14:45:20|999.5|997.3|998.8|997|999.5|997.5|998|996.5|26
1649429130000|2022-04-08 14:45:30|999|997.3|999.5|997.5|1000|997.8|999|997.3|6
1649429140000|2022-04-08 14:45:40|999.8|997.8|998.8|996.8|999.8|997.8|998.5|996.8|0
1649429150000|2022-04-08 14:45:50|999|997|998.5|996.5|999|997|998.5|996.5|0
1649429160000|2022-04-08 14:46:00|998.8|996.8|998.5|996.5|999|997|998.3|996.5|0
1649429170000|2022-04-08 14:46:10|998.8|996.8|998.5|997|998.8|997|998.3|996.5|0
1649429180000|2022-04-08 14:46:20|998.8|996.8|998|996.5|999|997|998|996.5|6
1649429190000|2022-04-08 14:46:30|997.8|995|996.8|994.8|998|995|996.8|994.8|7
1649429200000|2022-04-08 14:46:40|997|995|998|996.3|998|996.3|997|995|0
1649429210000|2022-04-08 14:46:50|998.3|996.5|998|996.3|998.3|996.5|998|996|0
1649429220000|2022-04-08 14:47:00|997.8|996|998|996.3|998|996.3|997.8|996|0
1649429230000|2022-04-08 14:47:10|998.8|996|999.5|997.8|999.5|997.8|998.5|996|2
1649429240000|2022-04-08 14:47:20|999.8|997.5|1000.5|998.3|1000.8|998.5|999.8|997.5|0
1649429250000|2022-04-08 14:47:30|1000.3|998.5|1001|999|1001.5|999.3|1000.3|998|10
1649429260000|2022-04-08 14:47:40|1001.3|999.3|1001|999|1001.3|999.5|1001|999|0
1649429270000|2022-04-08 14:47:50|1001.3|999.3|1000.8|999|1001.3|999.5|1000.5|998.8|0
1649429280000|2022-04-08 14:48:00|1000.5|998.8|1000.3|998.3|1000.5|998.8|1000|998|0
1649429290000|2022-04-08 14:48:10|1000.5|998.5|1000|998|1000.5|998.8|999.8|998|0
1649429300000|2022-04-08 14:48:20|1000.3|998.3|999.8|998|1000.3|998.5|999.8|998|2
1649429310000|2022-04-08 14:48:30|999.5|997.5|999|997.3|1000.3|998.3|999|997.3|8
1649429320000|2022-04-08 14:48:40|999.3|997.5|997.3|995.8|999.3|997.5|997|995.3|12
1649429330000|2022-04-08 14:48:50|997.5|996|998.3|996.3|998.3|996.5|997.3|995.8|14
1649429340000|2022-04-08 14:49:00|998.5|996|998.8|996.5|999|997|997.8|995.8|2
1649429350000|2022-04-08 14:49:10|998.5|996.8|998.8|997|999.3|997|998.3|996.3|0
1649429360000|2022-04-08 14:49:20|998.5|996.8|999|997.3|999.5|997.8|998.5|996.8|0
1649429370000|2022-04-08 14:49:30|999.3|997.5|998.8|996.5|999.3|997.5|998.5|996.5|0
1649429380000|2022-04-08 14:49:40|999|996.8|998.5|996.8|999|996.8|998.5|996.5|0
1649429390000|2022-04-08 14:49:50|998.3|995.8|998|996|998.3|996.3|997.8|995.8|1
1649429400000|2022-04-08 14:50:00|997.5|996.3|996.3|994.5|998|996.3|996.3|994.5|16
1649429410000|2022-04-08 14:50:10|996.5|994.8|997|995.3|997|995.5|996.5|994.8|1
1649429420000|2022-04-08 14:50:20|996.8|995|996.8|994.8|997|995.3|996.5|994.8|14
1649429430000|2022-04-08 14:50:30|996.5|994.5|996.5|994.5|996.8|994.8|996.3|994.5|0
1649429440000|2022-04-08 14:50:40|996.3|995.3|996.8|995.3|996.8|995.3|996.3|995.3|10
1649429450000|2022-04-08 14:50:50|996.5|994.5|996.5|994.8|996.8|994.8|996.3|994.5|7
1649429460000|2022-04-08 14:51:00|996.8|995|996.5|994.8|996.8|995|996.3|994.3|1
1649429470000|2022-04-08 14:51:10|996.3|994.5|996.5|995|996.5|995|996|994.5|6
1649429480000|2022-04-08 14:51:20|996.3|994.8|997|995|997|995.3|996.3|994.5|1
1649429490000|2022-04-08 14:51:30|997.5|995.5|997.8|996|997.8|996|997.3|995.3|0
1649429500000|2022-04-08 14:51:40|998|995.8|998.3|996.5|998.8|997|997.8|995.8|1
1649429510000|2022-04-08 14:51:50|998.5|996.8|998|996.3|998.8|996.8|998|996.3|1
1649429520000|2022-04-08 14:52:00|997.8|996|998|996.3|998.3|996.5|997.8|996|0
1649429530000|2022-04-08 14:52:10|997.5|996|996.8|995|998|996|996.5|994.8|0
1649429540000|2022-04-08 14:52:20|997|995.3|997.5|995.5|997.8|995.8|996.8|995.3|0
1649429550000|2022-04-08 14:52:30|997.3|995.3|997.3|995.5|997.5|995.8|997.3|995.3|0
1649429560000|2022-04-08 14:52:40|997|995.3|996.8|995|997.3|995.3|996.8|995|0
1649429570000|2022-04-08 14:52:50|997|995.3|997.3|995.5|997.3|995.5|997|995|0
1649429580000|2022-04-08 14:53:00|997.5|995.8|997.8|996|998|996|997.5|995.8|0
1649429590000|2022-04-08 14:53:10|997.5|995.8|997|995.3|997.8|995.8|997|995.3|0
1649429600000|2022-04-08 14:53:20|996.8|995|995|993.3|997|995.3|995|993.3|2
1649429610000|2022-04-08 14:53:30|995.5|993.5|994.3|992.3|995.8|993.8|994|992.3|0
1649429620000|2022-04-08 14:53:40|994.5|992.5|994.3|992.3|994.5|992.8|993.8|992|11
1649429630000|2022-04-08 14:53:50|994|992.5|994.3|992.3|994.5|992.5|994|992.3|16
1649429640000|2022-04-08 14:54:00|994|992.5|994.3|992.5|994.5|993|994|992.3|10
1649429650000|2022-04-08 14:54:10|994.5|992.8|994|992.3|994.5|992.8|994|992|19
1649429660000|2022-04-08 14:54:20|993.8|992.8|994.3|992.5|994.5|992.8|993.8|992.3|0
1649429670000|2022-04-08 14:54:30|994.5|992.8|994.5|992.5|994.5|992.8|994.3|992.3|13
1649429680000|2022-04-08 14:54:40|994.8|992.8|994.5|992.5|994.8|992.8|994.3|992.3|6
1649429690000|2022-04-08 14:54:50|994.3|992.3|995.5|993.5|995.5|993.8|994.3|992.3|0
1649429700000|2022-04-08 14:55:00|996|994|996.3|994.3|997|994.8|995.8|993.8|0
1649429710000|2022-04-08 14:55:10|996.5|994.5|997|995.3|997|995.3|996.5|994.3|23
1649429720000|2022-04-08 14:55:20|997.3|995.5|997|995.5|997.3|995.5|997|995.3|6
1649429730000|2022-04-08 14:55:30|997.8|995.8|998.3|996.8|998.3|996.8|997.5|995.8|9
1649429740000|2022-04-08 14:55:40|998|996.3|998|996.5|998.3|996.5|997.8|996.3|5
1649429750000|2022-04-08 14:55:50|998.5|996.8|1000|997.5|1000.3|997.8|998.5|996.8|45
1649429760000|2022-04-08 14:56:00|1000.3|997.8|1000.3|998|1000.3|998.3|1000|997.5|5
1649429770000|2022-04-08 14:56:10|1000|998.3|999.8|997.3|1000|998.3|999.3|997|0
1649429780000|2022-04-08 14:56:20|999.5|997.5|999.3|997|999.8|997.5|999|996.8|0
1649429790000|2022-04-08 14:56:30|999||998.8||999||998.5||5
1649429800000|2022-04-08 14:56:40|999|996.8|998.5|997|999.3|997.3|998.5|996.8|5
1649429810000|2022-04-08 14:56:50|998.8|996.8|998.5|996.8|998.8|997|998.5|996.8|5
1649429820000|2022-04-08 14:57:00|998.3|996.5|998.5|996.8|998.8|996.8|998|996|0
1649429830000|2022-04-08 14:57:10|998.3|996.3|998|996.3|998.5|996.5|998|996.3|0
1649429840000|2022-04-08 14:57:20|997.8|995.8|997|995.3|998|996.3|997|995|0
1649429850000|2022-04-08 14:57:30|996.8|995|996.8|994.8|997|995|996.5|994.8|0
1649429860000|2022-04-08 14:57:40|996.5|995|997.8|996|997.8|996.3|996.5|995|1
1649429870000|2022-04-08 14:57:50|998|996.3|997.8|996|998|996.3|997.5|995.8|0
1649429880000|2022-04-08 14:58:00|997.5|995.8|997|995.3|998|996.3|997|995.3|1
1649429890000|2022-04-08 14:58:10|997.3|995.5|997.3|995.5|997.5|995.8|996.8|995.3|0
1649429900000|2022-04-08 14:58:20|997.5|995.8|997.8|996|998.3|996.5|997.5|995.5|5
1649429910000|2022-04-08 14:58:30|997.5|995.8|997.5|995.8|997.8|996|997|995.3|0
1649429920000|2022-04-08 14:58:40|997.3|995.5|997.3|995.5|997.5|995.8|997.3|995.3|0
1649429930000|2022-04-08 14:58:50|997.5|995.8|997.5|995.8|997.5|995.8|997.3|995.8|3
1649429940000|2022-04-08 14:59:00|997.3|995.5|996.8|994.8|997.5|995.8|996.5|994.8|15
1649429950000|2022-04-08 14:59:10|996.5|995.3|995.8|994.3|997|995.3|995.8|994.3|0
1649429960000|2022-04-08 14:59:20|995.5|994|994.8|993|995.5|994|994.5|992.8|7
1649429970000|2022-04-08 14:59:30|995|993.3|995.8|993.8|996|994.3|995|993.3|7
1649429980000|2022-04-08 14:59:40|995.5|994|995|993.5|995.8|994|995|993.3|1
1649429990000|2022-04-08 14:59:50|995.5|993.8|995|993.3|995.5|993.8|995|993.3|35
1649430000000|2022-04-08 15:00:00|993.8|991.3|992.8|991|994.3|992|992.8|991|3
1649430010000|2022-04-08 15:00:10|993.3|991.3|994|992|994|992.3|993|991.3|2
1649430020000|2022-04-08 15:00:20|994.8|992.5|994.5|992.8|995.5|993.3|994.3|992.5|1
1649430030000|2022-04-08 15:00:30|995|993|995|993.3|995|993.3|994.3|992.8|5
1649430040000|2022-04-08 15:00:40|995.8|993.5|996|994.3|996|994.3|995.8|993.5|1
1649430050000|2022-04-08 15:00:50|995.8|994|996.3|994|996.3|994.3|995.8|994|10
1649430060000|2022-04-08 15:01:00|996.8|994.3|996.5|995|996.8|995|996.3|994.3|0
1649430070000|2022-04-08 15:01:10|996.8|994.3|996.8|995|996.8|995|996.3|994.3|3
1649430080000|2022-04-08 15:01:20|996.5|994.8|997|995|997|995.3|996.5|994.5|5
1649430090000|2022-04-08 15:01:30|997.3|994.8|997.5|995.3|997.5|995.5|997.3|994.8|1
1649430100000|2022-04-08 15:01:40|997.3|995.5|997.5|995.8|997.5|995.8|997.3|995.3|0
1649430110000|2022-04-08 15:01:50|997.3|995.5|997.3|995.5|997.5|996|997.3|995.5|0
1649430120000|2022-04-08 15:02:00|997.5|994.5|996.5|994.5|997.5|994.5|996.5|994.5|2
1649430130000|2022-04-08 15:02:10|996.3|994.8|996.3|994.8|996.5|994.8|996.3|994.5|1
1649430140000|2022-04-08 15:02:20|996.8|995|996.8|995|997|995.3|996.5|995|1
1649430150000|2022-04-08 15:02:30|997|995.3|996.3|994.3|997.3|995.3|996|994.3|7
1649430160000|2022-04-08 15:02:40|996|994.5|996.3|994.3|996.5|994.5|996|994.3|3
1649430170000|2022-04-08 15:02:50|996.5|994.5|996.5|994.8|996.5|994.8|996|994.3|16
1649430180000|2022-04-08 15:03:00|997|995|995.8|994|997|995.3|995.8|994|1
1649430190000|2022-04-08 15:03:10|996|994.3|996.8|995|996.8|995|996|994|1
1649430200000|2022-04-08 15:03:20|997|995.3|996.8|994.8|997|995.3|996.3|994.5|5
1649430210000|2022-04-08 15:03:30|996.5|994.5|996.5|994.8|996.8|995|996.3|994.5|0
1649430220000|2022-04-08 15:03:40|996.3|994.5|996.3|994.8|996.8|994.8|996.3|994.5|3
1649430230000|2022-04-08 15:03:50|996.5|995|996.8|995|997|995.3|996.5|995|0
1649430240000|2022-04-08 15:04:00|996.5|995.3|997|995.3|997|995.3|996.5|994.8|2
1649430250000|2022-04-08 15:04:10|997.5|995.5|997.8|995.8|998|996|997.5|995.5|3
1649430260000|2022-04-08 15:04:20|998|996|998.8|996.8|999|996.8|997.8|996|0
1649430270000|2022-04-08 15:04:30|998.5|996.5|999|996.8|999|997|998.3|996.3|0
1649430280000|2022-04-08 15:04:40|998.8|997|998.5|996.5|998.8|997|998.5|996.3|2
1649430290000|2022-04-08 15:04:50|998.3||998.3||998.3||998||2
1649430300000|2022-04-08 15:05:00|998.5|996.8|998.8|996.8|998.8|997.3|998.5|996.5|4
1649430310000|2022-04-08 15:05:10|999|997|999|997.3|999|997.5|999|997|1
1649430320000|2022-04-08 15:05:20|998.8|997|998.3|996.3|999|997.3|998|996.3|0
1649430330000|2022-04-08 15:05:30|998|996.5|998.3|996.5|998.5|996.5|998|996.3|2
1649430340000|2022-04-08 15:05:40|998|996.3|998|996.3|998|996.5|998|996.3|0
1649430350000|2022-04-08 15:05:50|997.8||998||998||997.8||0
1649430360000|2022-04-08 15:06:00|998.3|996.5|998.5|996.8|998.8|997|998|996.5|5
1649430370000|2022-04-08 15:06:10|998.3|996.5|998|996.3|998.5|996.8|998|996.3|1
1649430380000|2022-04-08 15:06:20|998.3|996.5|999.8|998|999.8|998|998|996.3|2
1649430390000|2022-04-08 15:06:30|1000.3|998.3|999.5|997.5|1000.3|998.3|999.3|997.3|1
1649430400000|2022-04-08 15:06:40|999.8|997.8|1000.8|998.8|1001|999|999.8|997.8|4
1649430410000|2022-04-08 15:06:50|1001|999|1002|1000.5|1002.3|1000.5|1001|998.8|0
1649430420000|2022-04-08 15:07:00|1002.3|1000.3|1002.5|1000.8|1002.5|1000.8|1001.8|1000|35
1649430430000|2022-04-08 15:07:10|1002.3|1000.5|1001.5|999.8|1002.5|1000.8|1001.5|999.8|5
1649430440000|2022-04-08 15:07:20|1001.3|1000|1001.5|999.8|1001.8|1000|1001.3|999.5|2
1649430450000|2022-04-08 15:07:30|1001.3|999.5|1001.5|999.5|1001.8|1000|1001.3|999.5|3
1649430460000|2022-04-08 15:07:40|1001.3|999.3|1001.5|999.5|1001.8|999.8|1001|999.3|5
1649430470000|2022-04-08 15:07:50|1001.3|999.3|1001.3|999.5|1001.5|999.8|1001|999.3|1
1649430480000|2022-04-08 15:08:00|1001.5|999.8|1001.3|999.5|1001.8|1000|1001.3|999.5|0
1649430490000|2022-04-08 15:08:10|1001.5|999.3|1001.5|999.5|1001.5|999.5|1001|999|0
1649430500000|2022-04-08 15:08:20|1001.3|999.3|1000.8|998.8|1001.5|999.5|1000.8|998.8|0
1649430510000|2022-04-08 15:08:30|1001|999|1000.3|998.5|1001|999.3|1000.3|998.5|20
1649430520000|2022-04-08 15:08:40|1000|998.3|1000.8|998.8|1001|999|1000|998.3|0
1649430530000|2022-04-08 15:08:50|1000.5|999|1000.8|999|1001|999.3|1000.5|998.8|0
1649430540000|2022-04-08 15:09:00|1000.5|998.5|1000.3|998.5|1000.5|998.5|1000|998.3|1
1649430550000|2022-04-08 15:09:10|1000|998.3|1001.3|999|1001.5|999|1000|998.3|2
1649430560000|2022-04-08 15:09:20|1000.8|998.8|1000.5|998.8|1001|999.3|1000.3|998.8|3
1649430570000|2022-04-08 15:09:30|1000.8|999|1001.3|999.3|1001.3|999.5|1000.8|999|2
1649430580000|2022-04-08 15:09:40|1000.8|999.5|1001|999.5|1001.3|999.5|1000.5|999.5|2
1649430590000|2022-04-08 15:09:50|1001.3||1001.5||1001.5||1001||14
1649430600000|2022-04-08 15:10:00|1001|999.3|1000|998.3|1001|999.3|1000|998.3|0
1649430610000|2022-04-08 15:10:10|1000.3|998.5|1000.5|998.5|1000.8|998.5|1000|998.3|0
1649430620000|2022-04-08 15:10:20|1000.3||1000.5||1000.5||1000.3||0
1649430630000|2022-04-08 15:10:30|1000.8|998.8|1000.8|998.8|1000.8|998.8|1000.5|998.5|0
1649430640000|2022-04-08 15:10:40|1001|999|1001.3|999.5|1001.3|999.5|1001|999|1
1649430650000|2022-04-08 15:10:50|1001|999.3|1001.5|999.5|1001.5|999.8|1001|999|2
1649430660000|2022-04-08 15:11:00|1001.3|999.8|1001.8|1000|1001.8|1000|1001.3|999.8|1
1649430670000|2022-04-08 15:11:10|1001|999.8|1000.8|999|1001.3|999.8|1000.5|998.8|0
1649430680000|2022-04-08 15:11:20|1001.5|999.8|1000.3|998.5|1001.5|999.8|1000.3|998.5|6
1649430690000|2022-04-08 15:11:30|1000|998.3|1000|998.3|1000.3|998.5|999.8|998.3|0
1649430700000|2022-04-08 15:11:40|1000.3|998.5|1000|998.5|1000.3|998.5|1000|998.3|1
1649430710000|2022-04-08 15:11:50|999.8|998.3|1000.3|998.3|1000.8|998.8|999.8|998.3|22
1649430720000|2022-04-08 15:12:00|1000.5|998.5|1000|998.3|1000.5|999|999.8|998.3|6
1649430730000|2022-04-08 15:12:10|999.8|998|1000|998|1000|998|999.5|998|38
1649430740000|2022-04-08 15:12:20|1000.3|998.3|1001|999|1001|999|1000.3|998|0
1649430750000|2022-04-08 15:12:30|1001.3|999.3|1001.5|999.5|1001.8|999.8|1001|999|4
1649430760000|2022-04-08 15:12:40|1001.3|999.8|1002.3|1000.3|1002.3|1000.3|1001.3|999.8|0
1649430770000|2022-04-08 15:12:50|1002|1000.5|1002|1000|1002.5|1000.5|1002|1000|0
1649430780000|2022-04-08 15:13:00|1001.8|999.5|1001.8|1000|1002|1000.5|1001.3|999.5|5
1649430790000|2022-04-08 15:13:10|1001.5|999.8|1001.3|999.8|1001.8|1000|1001.3|999.8|0
1649430800000|2022-04-08 15:13:20|1001|999.3|1001|999|1001|999.5|1001|999|0
1649430810000|2022-04-08 15:13:30|1001.5|999.3|1001.3|999.5|1001.5|999.5|1001|999.3|3
1649430820000|2022-04-08 15:13:40|1001|999|1000.8|999|1001.3|999.5|1000.8|999|0
1649430830000|2022-04-08 15:13:50|1001|999.3|1001|999.3|1001.3|999.3|1001|999|0
1649430840000|2022-04-08 15:14:00|1001.3|999.5|1001|999.3|1001.5|999.8|1001|999.3|0
1649430850000|2022-04-08 15:14:10|1001.3|999.5|1000.8|998.8|1001.3|999.5|1000.5|998.8|0
1649430860000|2022-04-08 15:14:20|1000.5|998.5|1000.5|998.8|1000.8|999|1000.3|998.5|0
1649430870000|2022-04-08 15:14:30|1000.3|998.5|1000.8|999|1000.8|999|1000.3|998.5|0
1649430880000|2022-04-08 15:14:40|1000.5|999.3|1001.5|999.8|1001.8|999.8|1000.5|999.3|4
1649430890000|2022-04-08 15:14:50|1001.8|1000|1002|1000.5|1002.8|1001|1001.8|1000|0
1649430900000|2022-04-08 15:15:00|1002.5|1000.3|1002.3|1000.3|1002.5|1000.5|1002|1000.3|2
1649430910000|2022-04-08 15:15:10|1002|1000|1001.8|1000|1002|1000.3|1001.8|1000|0
1649430920000|2022-04-08 15:15:20|1002.3|1000.3|1002.3|1000.5|1002.3|1000.5|1002.3|1000.3|18
1649430930000|2022-04-08 15:15:30|1002|1000.3|1002.8|1000.8|1003|1001.5|1002|1000.3|2
1649430940000|2022-04-08 15:15:40|1002.5|1000.5|1002.5|1000.8|1002.5|1000.8|1002|1000|0
1649430950000|2022-04-08 15:15:50|1002.3|1000.5|1002|1000.3|1002.3|1000.5|1001.8|1000|0
1649430960000|2022-04-08 15:16:00|1001.8|1000.5|1001.3|999.5|1002|1000.5|1001.3|999.5|21
1649430970000|2022-04-08 15:16:10|1001.5|999.8|1001.8|1000.3|1001.8|1000.3|1001.3|999.3|0
1649430980000|2022-04-08 15:16:20|1002.3|1000|1002.3|1000.3|1002.3|1000.3|1002.3|1000|4
1649430990000|2022-04-08 15:16:30|1002|1000.5|1001.8|999.5|1002.3|1000.5|1001.8|999.5|1
1649431000000|2022-04-08 15:16:40|1001.5|999.8|1001.8|1000|1002|1000|1001.3|999.5|10
1649431010000|2022-04-08 15:16:50|1002|1000.3|1002|1000|1002|1000.5|1001.8|999.5|1
1649431020000|2022-04-08 15:17:00|1002.3|1000.3|1002.5|1000.8|1003|1001|1002.3|1000.3|0
1649431030000|2022-04-08 15:17:10|1002.8|1001|1002.3|1000.5|1002.8|1001|1002.3|1000.5|1
1649431040000|2022-04-08 15:17:20|1002|1000.3|1002.3|1000.5|1002.3|1000.5|1001.5|999.8|1
1649431050000|2022-04-08 15:17:30|1002|1000.3|1002|1000.3|1002.3|1000.5|1002|1000.3|7
1649431060000|2022-04-08 15:17:40|1002.3|1000.5|1001.3|999.5|1002.3|1000.5|1001.3|999.5|15
1649431070000|2022-04-08 15:17:50|1001|999|1001.3|999.8|1001.5|999.8|1000.8|999|0
1649431080000|2022-04-08 15:18:00|1001|999.5|1000.8|999|1001.3|999.5|1000.8|999|0
1649431090000|2022-04-08 15:18:10|1001|999.3|1001.3|999.5|1001.3|999.8|1000.8|999|5
1649431100000|2022-04-08 15:18:20|1001|999.8|1001.3|999.5|1001.3|999.8|1001|999.3|0
1649431110000|2022-04-08 15:18:30|1001|999.3|1001.3|999.5|1001.5|999.8|1001|999.3|0
1649431120000|2022-04-08 15:18:40|1001.8|999.8|1001.8|1000|1001.8|1000|1001.5|999.8|3
1649431130000|2022-04-08 15:18:50|1001.5|1000.3|1002|1000.3|1002.3|1000.5|1001.5|1000|1
1649431140000|2022-04-08 15:19:00|1001.8|1000|1001.5|1000|1002|1000.3|1001.5|1000|3
1649431150000|2022-04-08 15:19:10|1001.3||1001.5||1001.8||1001.3||4
1649431160000|2022-04-08 15:19:20|1001.3|1000.3|1002|1000.8|1002.3|1000.8|1001.3|1000|9
1649431170000|2022-04-08 15:19:30|1002.3|1000.5|1002|1000.3|1002.3|1000.5|1002|1000.3|12
1649431180000|2022-04-08 15:19:40|1002.3|1000.5|1002.5|1000.5|1002.5|1000.5|1001.8|1000.3|3
1649431190000|2022-04-08 15:19:50|1002.3|1000.8|1003|1000.8|1003|1001|1002.3|1000.8|19
1649431200000|2022-04-08 15:20:00|1003.3|1001.3|1002.8|1000.8|1003.5|1001.8|1002.3|1000.5|10
1649431210000|2022-04-08 15:20:10|1002.5|1000.5|1002.5|1000.5|1002.8|1000.5|1002.3|1000.3|0
1649431220000|2022-04-08 15:20:20|1002.8|1000.8|1003|1001|1003.3|1001|1002.8|1000.8|2
1649431230000|2022-04-08 15:20:30|1002.8|1001.3|1002.8|1001|1003|1001.3|1002.8|1001|0
1649431240000|2022-04-08 15:20:40|1003.3|1001.3|1003.3|1001.3|1003.5|1002|1003|1001|5
1649431250000|2022-04-08 15:20:50|1003|1001.5|1003.3|1001.5|1003.3|1001.5|1002.8|1001.3|2
1649431260000|2022-04-08 15:21:00|1003.5|1002|1003.8|1002.5|1004.3|1002.5|1003.3|1001.8|14
1649431270000|2022-04-08 15:21:10|1004|1002.8|1005|1003|1005|1003.3|1004|1002.5|5
1649431280000|2022-04-08 15:21:20|1004.8|1002.8|1005|1003|1005.3|1003.3|1004|1002.3|3
1649431290000|2022-04-08 15:21:30|1004.8|1002.8|1004.8|1002.8|1004.8|1003|1004.5|1002.5|0
1649431300000|2022-04-08 15:21:40|1005|1003|1004.3|1002.5|1005|1003|1004.3|1002.5|0
1649431310000|2022-04-08 15:21:50|1004|1001.8|1002.8|1001.3|1004.3|1001.8|1002.8|1001.3|9
1649431320000|2022-04-08 15:22:00|1002.5|1001|1002.8|1000.8|1002.8|1001.3|1002.3|1000.8|1
1649431330000|2022-04-08 15:22:10|1002.5|1001|1003|1001.5|1003.3|1001.5|1002.5|1000.8|18
1649431340000|2022-04-08 15:22:20|1002.8|1001.3|1002.5|1001|1003|1001.5|1002.5|1000.8|0
1649431350000|2022-04-08 15:22:30||1000.8||1000.5||1001||1000.5|0
1649431360000|2022-04-08 15:22:40|1003|1000.8|1003.5|1001.8|1003.5|1001.8|1002.8|1000.8|0
1649431370000|2022-04-08 15:22:50|1003.3|1001.5|1004.5|1002.8|1004.5|1002.8|1003.3|1001.5|0
1649431380000|2022-04-08 15:23:00|1004.8|1003.3|1005.5|1004|1005.5|1004|1004.8|1003.3|10
1649431390000|2022-04-08 15:23:10|1005.3|1003.3|1005.3|1003.5|1005.3|1004|1005.3|1003.3|0
1649431400000|2022-04-08 15:23:20|1005|1003.8|1004|1002.5|1005.3|1003.8|1004|1002.5|3
1649431410000|2022-04-08 15:23:30|1004.3|1002.8|1005.3|1003.5|1005.3|1003.5|1004|1002.5|8
1649431420000|2022-04-08 15:23:40|1005.5|1003.3|1005.5|1004|1005.5|1004.3|1005.5|1003.3|1
1649431430000|2022-04-08 15:23:50|1006.5|1004.3|1006.5|1004.8|1006.5|1004.8|1006.3|1003.8|30
1649431440000|2022-04-08 15:24:00|1006.3|1005|1005.5|1003.8|1006.5|1005|1005.5|1003.8|1
1649431450000|2022-04-08 15:24:10|1006|1004|1005.8|1004.3|1006|1004.5|1005.5|1004|0
1649431460000|2022-04-08 15:24:20|1005.5|1004|1005.8|1004|1005.8|1004.3|1005|1003.3|0
1649431470000|2022-04-08 15:24:30|1006|1004.3|1006|1004.3|1006.3|1004.5|1005.8|1004|4
1649431480000|2022-04-08 15:24:40|1005.8|1004.5|1006.3|1004.5|1006.3|1004.5|1005.8|1004.5|11
1649431490000|2022-04-08 15:24:50|1006.5|1005|1006.5|1004.8|1006.8|1005|1006.3|1004.5|7
1649431500000|2022-04-08 15:25:00|1006.8|1005|1008|1006.5|1008.3|1006.5|1006.8|1005|7
1649431510000|2022-04-08 15:25:10|1008.3|1006.3|1008.5|1006.8|1009.5|1007.8|1008|1006.3|7
1649431520000|2022-04-08 15:25:20|1008.3|1006.3|1008.3|1006.8|1008.5|1006.8|1007.5|1005.8|9
1649431530000|2022-04-08 15:25:30|1008.5|1007|1009|1007.3|1009.5|1007.8|1008.5|1007|1
1649431540000|2022-04-08 15:25:40|1008.8|1007|1008.5|1006.8|1008.8|1007|1008.3|1006.5|5
1649431550000|2022-04-08 15:25:50|1008.3|1007|1009|1007.3|1009.3|1007.3|1008.3|1006.8|8
1649431560000|2022-04-08 15:26:00|1009.3|1007.5|1009.3|1007.3|1009.8|1007.8|1008.5|1007|5
1649431570000|2022-04-08 15:26:10|1009|1007.5|1008.5|1006.8|1009.3|1007.5|1008.3|1006.5|1
1649431580000|2022-04-08 15:26:20|1008.3|1006.5|1007.8|1005.8|1008.3|1006.5|1007.3|1005.5|12
1649431590000|2022-04-08 15:26:30|1007.5|1006|1007.3|1005.8|1008|1006.5|1007.3|1005.5|9
1649431600000|2022-04-08 15:26:40|1008|1006|1008.3|1006.5|1008.3|1006.5|1007|1005.3|1
1649431610000|2022-04-08 15:26:50|1008.5|1006.8|1008.8|1007|1008.8|1007.3|1008.3|1006.5|3
1649431620000|2022-04-08 15:27:00|1009|1007.3|1010.5|1008.8|1010.5|1009|1009|1007|7
1649431630000|2022-04-08 15:27:10|1011.3|1009|1013.5|1011.5|1013.8|1011.8|1011.3|1009|34
1649431640000|2022-04-08 15:27:20|1013.8|1011.8|1012|1010.5|1013.8|1012|1012|1010.5|8
1649431650000|2022-04-08 15:27:30|1012.3|1010.3|1011|1009.3|1012.3|1010.3|1009.8|1008|28
1649431660000|2022-04-08 15:27:40|1011.3|1009.5|1012.3|1010.5|1013.3|1011.3|1011.3|1009.5|61
1649431670000|2022-04-08 15:27:50|1012|1010.3|1012.3|1010.8|1012.5|1010.8|1011|1009.3|6
1649431680000|2022-04-08 15:28:00|1012.5|1011|1015.5|1014|1015.5|1014.3|1012.3|1010.8|81
1649431690000|2022-04-08 15:28:10|1015.8|1013.3|1016.5|1014.8|1017.5|1016|1015.3|1013.3|72
1649431700000|2022-04-08 15:28:20|1016.8|1015|1018.8|1017|1018.8|1017.3|1016.3|1014.5|41
1649431710000|2022-04-08 15:28:30|1019.3|1017.3|1018.5|1017.3|1019.5|1018|1017|1015.8|35
1649431720000|2022-04-08 15:28:40|1018.8|1016.8|1017.8|1016.5|1018.8|1017|1017.8|1016.3|33
1649431730000|2022-04-08 15:28:50|1017.5|1016.3|1018.5|1016.3|1018.5|1017|1017.5|1016.3|48
1649431740000|2022-04-08 15:29:00|1018.8|1017|1016.8|1015.3|1018.8|1017.3|1016.8|1015|37
1649431750000|2022-04-08 15:29:10|1016|1014.3|1017.3|1015.3|1017.3|1015.3|1012.3|1010.5|98
1649431760000|2022-04-08 15:29:20|1017|1015.8|1015.8|1014.3|1017.3|1015.8|1015.5|1014|40
1649431770000|2022-04-08 15:29:30|1016|1014.5|1016.3|1014.8|1016.3|1014.8|1015.8|1014.5|47
1649431780000|2022-04-08 15:29:40|1016|1015|1015.8|1013.8|1017.3|1015.5|1015.5|1013.8|84
1649431790000|2022-04-08 15:29:50|1016|1014.8|1016.3|1014.8|1016.5|1015.3|1015.3|1013.5|103
1649431800000|2022-04-08 15:30:00|1016.5|1014.5|1016.5|1014.8|1016.8|1015|1015.3|1013.3|4
1649431810000|2022-04-08 15:30:10|1017|1014|1017.3|1015|1017.3|1015.3|1016.3|1014|10
1649431820000|2022-04-08 15:30:20|1017.8|1014.8|1018.3|1016|1018.3|1016.5|1017.8|1014.8|7
1649431830000|2022-04-08 15:30:30|1018.5|1016.3|1019.3|1017.3|1019.3|1017.3|1018.5|1016|5
1649431840000|2022-04-08 15:30:40|1019|1017.5|1019|1016.8|1019.8|1017.8|1018.5|1016.5|1
1649431850000|2022-04-08 15:30:50|1019.3|1017|1020.3|1018|1020.5|1018.5|1019.3|1017|0
1649431860000|2022-04-08 15:31:00|1020.5|1018.3|1020.5|1018.5|1020.5|1018.8|1020.3|1018.3|0
1649431870000|2022-04-08 15:31:10|1020.3|1018.8|1020.5|1019|1020.5|1019|1020|1018.3|7
1649431880000|2022-04-08 15:31:20|1020.8|1018.8|1020.8|1019|1020.8|1019.5|1020.8|1018.8|19
1649431890000|2022-04-08 15:31:30|1021.5|1019.3|1021.5|1019.5|1021.5|1019.5|1021.3|1019|6
1649431900000|2022-04-08 15:31:40|1021.3|1019.8|1022|1020|1022.5|1021.3|1021.3|1019.8|5
1649431910000|2022-04-08 15:31:50|1022.3|1020.3|1022.5|1021|1022.5|1021|1022.3|1020.3|1
1649431920000|2022-04-08 15:32:00|1022.8|1021.3|1022.8|1021|1023.3|1021.3|1022.5|1021|3
1649431930000|2022-04-08 15:32:10|1022.3|1021.3|1023.3|1021.3|1023.5|1021.8|1022.3|1021.3|0
1649431940000|2022-04-08 15:32:20|1023||1023.3||1023.3||1022.8||0
1649431950000|2022-04-08 15:32:30|1023|1021.5|1022.5|1021|1023|1021.5|1022.5|1021|2
1649431960000|2022-04-08 15:32:40|1022.8|1020.3|1022.8|1021|1022.8|1021|1022.3|1020.3|2
1649431970000|2022-04-08 15:32:50|1023.3|1021.3|1024|1022|1024|1022|1023|1021.3|0
1649431980000|2022-04-08 15:33:00|1024.3|1021.8|1023.8|1022|1024.5|1022.8|1023.8|1021.8|0
1649431990000|2022-04-08 15:33:10|1023.5|1021.3|1023.5|1021.8|1023.8|1022|1023|1021.3|10
1649432000000|2022-04-08 15:33:20|1023.3|1021.5|1023.3|1021.5|1023.3|1021.5|1023|1021.3|0
1649432010000|2022-04-08 15:33:30|1023|1021.3|1023|1021|1023.3|1021.8|1022.8|1021|0
1649432020000|2022-04-08 15:33:40|1022.8|1021.3|1022|1020|1023|1021.3|1022|1020|3
1649432030000|2022-04-08 15:33:50|1021.8|1020.3|1022|1020|1022.3|1020.3|1021.8|1020|0
1649432040000|2022-04-08 15:34:00|1022.3|1019.5|1021.5|1019.3|1022.3|1019.5|1021.5|1019.3|4
1649432050000|2022-04-08 15:34:10|1021.3|1018.8|1019.8|1017.8|1021.3|1018.8|1019.5|1017.5|2
1649432060000|2022-04-08 15:34:20|1020|1017.5|1021.5|1019|1021.5|1019.3|1019.8|1017.5|1
1649432070000|2022-04-08 15:34:30|1021.3|1019.3|1021|1019.3|1021.3|1019.3|1021|1019|0
1649432080000|2022-04-08 15:34:40|1020.8|1018.8|1020.8|1018.5|1021|1019|1020.5|1018.5|1
1649432090000|2022-04-08 15:34:50|1020.5|1019|1020.8|1019|1021.3|1019|1020.5|1018.8|0
1649432100000|2022-04-08 15:35:00|1021|1018.8|1020.8|1018.5|1021|1019|1020.8|1018.5|0
1649432110000|2022-04-08 15:35:10|1021|1019|1020.3|1018.3|1021|1019|1020.3|1018.3|0
1649432120000|2022-04-08 15:35:20|1020|1018|1019.8|1017.8|1020.3|1018|1019.8|1017.8|0
1649432130000|2022-04-08 15:35:30|1020|1018|1021|1019|1021|1019|1020|1018|0
1649432140000|2022-04-08 15:35:40|1020.8|1018.5|1020.8|1018.5|1021|1018.5|1020.5|1018.5|1
1649432150000|2022-04-08 15:35:50|1020.5|1018.8|1021|1019|1021|1019.3|1020.5|1018.5|0
1649432160000|2022-04-08 15:36:00|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|1021.3|1019|0
1649432170000|2022-04-08 15:36:10|1021|1019|1021.3|1019|1021.3|1019.3|1021|1019|0
1649432180000|2022-04-08 15:36:20|1021|1019.3|1020.8|1019.3|1021.3|1019.3|1020.8|1019|0
1649432190000|2022-04-08 15:36:30|1020.5|1019|1020.5|1019|1020.8|1019.3|1020.5|1019|0
1649432200000|2022-04-08 15:36:40|1020.8|1019.3|1020.8|1019|1020.8|1019.3|1020.5|1019|0
1649432210000|2022-04-08 15:36:50|1020.5|1019.3|1020.8|1019|1021.3|1019.5|1020.5|1019|0
1649432220000|2022-04-08 15:37:00|1021.3|1019.3|1021.3|1019.3|1021.8|1020|1021|1019|4
1649432230000|2022-04-08 15:37:10|1021.5|1019.5|1021.8|1019.5|1021.8|1019.5|1021.3|1019|0
1649432240000|2022-04-08 15:37:20|1021.3|1019.8|1021|1019|1021.3|1019.8|1021|1019|7
1649432250000|2022-04-08 15:37:30|1020.8|1019.3|1020.8|1018.8|1021|1019.5|1020.8|1018.5|11
1649432260000|2022-04-08 15:37:40|1021|1019|1021.5|1019.8|1021.8|1019.8|1021|1019|0
1649432270000|2022-04-08 15:37:50|1021.8|1020|1022.3|1020.5|1022.5|1020.5|1021.5|1020|0
1649432280000|2022-04-08 15:38:00|1022.5|1020.8|1023|1021|1023.3|1021.3|1022.5|1020.8|2
1649432290000|2022-04-08 15:38:10|1022.8|1020.8|1021.8|1019.8|1022.8|1020.8|1021.8|1019.8|0
1649432300000|2022-04-08 15:38:20|1022|1020|1021.8|1019.8|1022|1020.3|1021.5|1019.8|0
1649432310000|2022-04-08 15:38:30|1022|1020|1021|1019|1022|1020|1020.8|1019|9
1649432320000|2022-04-08 15:38:40|1020.8|1018.8|1020.3|1018.3|1020.8|1018.8|1020|1018|2
1649432330000|2022-04-08 15:38:50|1020|1018|1020.3|1018.5|1020.3|1018.5|1019.8|1018|1
1649432340000|2022-04-08 15:39:00|1019.8|1018.3|1019.8|1018.3|1020|1018.5|1019.8|1018.3|0
1649432350000|2022-04-08 15:39:10|1020|1018.5|1020|1018.3|1020.3|1018.5|1019.8|1018.3|0
1649432360000|2022-04-08 15:39:20|1019.8|1018.5|1020|1018.3|1020.3|1018.5|1019.8|1018.3|0
1649432370000|2022-04-08 15:39:30|1019.8|1018.5|1020|1018.3|1020.3|1018.5|1019.8|1018.3|0
1649432380000|2022-04-08 15:39:40|1019.8|1017.8|1019.8|1017.3|1019.8|1017.8|1018.5|1016.8|13
1649432390000|2022-04-08 15:39:50|1019.5|1017|1020|1018|1020.3|1018|1019.3|1017|0
1649432400000|2022-04-08 15:40:00|1019.8|1017.8|1019.5|1017.8|1019.8|1017.8|1019.5|1017.5|0
1649432410000|2022-04-08 15:40:10|1019.8|1018|1020|1018.3|1020.3|1018.3|1019.8|1017.8|0
1649432420000|2022-04-08 15:40:20|1019.8|1018|1019.3|1017.3|1020|1018|1019.3|1017.3|3
1649432430000|2022-04-08 15:40:30|1019.5|1017.5|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1649432440000|2022-04-08 15:40:40|1019.5|1017.5|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1649432450000|2022-04-08 15:40:50|1018.5|1016.8|1019|1017|1019.3|1017.3|1018.5|1016.8|3
1649432460000|2022-04-08 15:41:00|1018.8|1017.3|1020.3|1018|1020.5|1018.3|1018.8|1017.3|3
1649432470000|2022-04-08 15:41:10|1020.5|1018.3|1020.5|1018.3|1020.8|1018.5|1020.5|1018.3|0
1649432480000|2022-04-08 15:41:20|1020.3|1018|1020.8|1018.5|1020.8|1018.5|1020.3|1018|0
1649432490000|2022-04-08 15:41:30|1021|1018.8|1021.3|1019|1021.3|1019|1021|1018.8|0
1649432500000|2022-04-08 15:41:40|1021.5|1019.3|1021.3|1019.3|1022.3|1020.5|1021|1019|2
1649432510000|2022-04-08 15:41:50|1021|1018.5|1021|1018.5|1021|1018.5|1021|1018.5|0
1649432520000|2022-04-08 15:42:00|1020.3|1017.8|1020.3|1018|1020.5|1018|1020|1017.8|0
1649432530000|2022-04-08 15:42:10|1020|1017.8|1020|1017.8|1020.3|1018|1020|1017.5|0
1649432540000|2022-04-08 15:42:20|1020.3|1018|1020.5|1018.3|1020.8|1018.5|1020.3|1018|0
1649432550000|2022-04-08 15:42:30|1020.8|1018.5|1021|1018.8|1021|1018.8|1020.8|1018.5|0
1649432560000|2022-04-08 15:42:40|1020.8|1018.3|1020.8|1018.3|1020.8|1018.3|1020.8|1018.3|0
1649432570000|2022-04-08 15:42:50|1020.5|1018.5|1020.8|1018.3|1020.8|1018.5|1020.5|1018.3|0
1649432580000|2022-04-08 15:43:00|1021.3|1018.5|1021|1018.8|1021.5|1019|1021|1018.5|2
1649432590000|2022-04-08 15:43:10|1021.3|1019|1021.3|1018.8|1021.3|1019|1021.3|1018.8|0
1649432600000|2022-04-08 15:43:20|1021|1018|1020|1017.8|1021|1018.8|1020|1017.8|0
1649432610000|2022-04-08 15:43:30|1019.8|1017.5|1020|1017.5|1020|1017.5|1019.5|1017.3|0
1649432620000|2022-04-08 15:43:40|1020.3|1017.8|1020.5|1018.3|1020.8|1018.5|1020|1017.8|0
1649432630000|2022-04-08 15:43:50|1020.8|1018.5|1020.5|1018.3|1020.8|1018.5|1020.5|1018.3|0
1649432640000|2022-04-08 15:44:00|1020.3||1020.5||1020.5||1020.3||0
1649432650000|2022-04-08 15:44:10|1020|1017.5|1020.5|1018.3|1020.5|1018.3|1019.8|1017.5|0
1649432660000|2022-04-08 15:44:20|1020.3|1018|1020.5|1018.5|1020.5|1018.5|1020.3|1018|0
1649432670000|2022-04-08 15:44:30|1020.3|1018.3|1019.3|1017|1020.3|1018.3|1019|1016.5|0
1649432680000|2022-04-08 15:44:40|1019|1016.5|1018.8|1016.5|1019|1017|1018.8|1016.5|0
1649432690000|2022-04-08 15:44:50|1019|1016.3|1019|1016.8|1019.5|1017.3|1019|1016.3|0
1649432700000|2022-04-08 15:45:00|1019.3|1016.5|1019.5|1017.3|1020|1017.8|1019.3|1016.5|2
1649432710000|2022-04-08 15:45:10|1019.8|1017.5|1019.8|1017.5|1019.8|1017.5|1019.8|1017.5|0
1649432720000|2022-04-08 15:45:20|1020|1017.8|1019.5|1017.3|1020|1017.8|1019.5|1017.3|0
1649432730000|2022-04-08 15:45:30|1019.8|1017.5|1019.8|1017.3|1019.8|1017.5|1019.3|1017|0
1649432740000|2022-04-08 15:45:40|1019.5|1017.5|1019.8|1017.3|1019.8|1017.5|1019.3|1017|0
1649432750000|2022-04-08 15:45:50|1019.5|1017|1018.5|1016.5|1019.5|1017.3|1018.5|1016.3|0
1649432760000|2022-04-08 15:46:00|1018.3|1016.3|1017.3|1015|1018.8|1016.5|1017.3|1015|0
1649432770000|2022-04-08 15:46:10|1016.8|1014.8|1017.3|1015|1017.3|1015|1016.8|1014.8|0
1649432780000|2022-04-08 15:46:20||1015.3||1015||1015.3||1015|0
1649432790000|2022-04-08 15:46:30|1017|1015.3|1017|1015|1017.5|1015.3|1017|1015|0
1649432800000|2022-04-08 15:46:40|1016.8|1014.5|1016.8|1014.5|1017|1014.8|1016.8|1014.5|1
1649432810000|2022-04-08 15:46:50|1017|1014.8|1017|1014.8|1017|1014.8|1016.8|1014.5|0
1649432820000|2022-04-08 15:47:00|1017.3|1014.5|1017|1014.8|1017.3|1015|1016.8|1014.5|0
1649432830000|2022-04-08 15:47:10|1018.3|1015|1018.3|1016|1018.3|1016|1018|1015|3
1649432840000|2022-04-08 15:47:20|1018|1015.8|1017.8|1015|1018.3|1015.8|1017.8|1015|0
1649432850000|2022-04-08 15:47:30|1017|1015.3|1016.3|1014.5|1017|1015.3|1016|1014.5|1
1649432870000|2022-04-08 15:47:50|1016.8|1014.8|1016.5|1014.5|1016.8|1014.8|1016.5|1014.5|0
1649432880000|2022-04-08 15:48:00|1016.3|1014.8|1016.3|1014.5|1016.8|1014.8|1016.3|1014.5|0
1649432890000|2022-04-08 15:48:10|1016.5|1014.8|1016.5|1014.5|1016.8|1014.8|1016.5|1014.5|0
1649432900000|2022-04-08 15:48:20|1016.3|1014.8|1017|1015|1017.3|1015.3|1016.3|1014.5|0
1649432910000|2022-04-08 15:48:30|1017.3|1015.3|1016.5|1014.5|1017.8|1015.5|1016.5|1014.5|0
1649432920000|2022-04-08 15:48:40|1016.8|1014.8|1016.5|1014.8|1016.8|1014.8|1016.5|1014.8|0
1649432930000|2022-04-08 15:48:50|1016.8|1015|1017|1015.3|1017|1015.3|1016.5|1015|2
1649432940000|2022-04-08 15:49:00|1016.8|1015|1017|1015.3|1017.3|1015.5|1016.8|1015|0
1649432950000|2022-04-08 15:49:10|1016.8|1015.5|1016.8|1015|1017.3|1015.5|1016.8|1015|0
1649432960000|2022-04-08 15:49:20|1017|1015.3|1017|1015.3|1017|1015.3|1016.8|1015.3|0
1649432970000|2022-04-08 15:49:30|1016.8|1015|1016.8|1015|1016.8|1015|1016.5|1015|0
1649432980000|2022-04-08 15:49:40|1016|1014.5|1016|1014.5|1016.3|1014.5|1016|1014.5|10
1649432990000|2022-04-08 15:49:50|1016.3||1016||1016.3||1016||0
1649433000000|2022-04-08 15:50:00|1016.3||1015.8||1016.3||1015.8||3
1649433010000|2022-04-08 15:50:10|1016|1014.8|1016.3|1014.5|1016.3|1014.8|1016|1014.5|0
1649433020000|2022-04-08 15:50:20|1016|1013.8|1015.5|1013.8|1016.3|1013.8|1015.3|1013.8|7
1649433030000|2022-04-08 15:50:30|1015.3|1014|1016|1014.3|1016.3|1014.5|1015.3|1014|0
1649433040000|2022-04-08 15:50:40|1015.8|1014|1015.5|1013.8|1016|1014.3|1015.3|1013.8|10
1649433050000|2022-04-08 15:50:50|1015.8|1014|1015.5|1013.8|1016|1014.3|1015.5|1013.8|3
1649433060000|2022-04-08 15:51:00|1015.8|1014|1016|1014.3|1016|1014.5|1015.5|1013.8|0
1649433070000|2022-04-08 15:51:10|1015.8|1014|1015.5|1013.8|1015.8|1014|1015|1013.8|5
1649433080000|2022-04-08 15:51:20|1015.3||1015.5||1015.8||1015.3||0
1649433090000|2022-04-08 15:51:30|1015.3||1015.5||1015.5||1015.3||0
1649433100000|2022-04-08 15:51:40|1015.3|1014|1015.8|1014|1015.8|1014|1015.3|1014|2
1649433110000|2022-04-08 15:51:50|1016|1014.3|1016.5|1014.8|1016.5|1014.8|1016|1014.3|2
1649433120000|2022-04-08 15:52:00|1016.8||1016.5||1016.8||1016.5||0
1649433130000|2022-04-08 15:52:10|1016|1014.3|1015.8|1014|1016|1014.3|1015.5|1013.8|0
1649433140000|2022-04-08 15:52:20|1015.3|1013.8|1016|1013.5|1016|1013.8|1014.8|1013|78
1649433150000|2022-04-08 15:52:30||1013.8||1013.8||1013.8||1013.8|0
1649433160000|2022-04-08 15:52:40|1015.8|1013.5|1015.3|1013|1015.8|1013.5|1015.3|1013|5
1649433170000|2022-04-08 15:52:50|1015||1015||1015||1015||7
1649433180000|2022-04-08 15:53:00|1015.3|1013.3|1015|1013|1015.5|1013.3|1015|1013|2
1649433190000|2022-04-08 15:53:10|1015.3||1015||1015.3||1015||0
1649433200000|2022-04-08 15:53:20|1014.8||1014.8||1014.8||1014.8||1
1649433210000|2022-04-08 15:53:30|1015.3||1015.5||1015.5||1015.3||5
1649433230000|2022-04-08 15:53:50|1015.3|1012.3|1015|1012.5|1015.3|1012.5|1015|1012.3|8
1649433240000|2022-04-08 15:54:00|1015.5|1012.8|1014.8|1012.3|1015.5|1012.8|1014.5|1011.8|0
1649433250000|2022-04-08 15:54:10|1014.5|1012.5|1014.5|1012.3|1014.5|1012.5|1014.5|1012|0
1649433260000|2022-04-08 15:54:20|1014.3|1012.5|1014.3|1012|1014.3|1012.5|1014.3|1012|0
1649433270000|2022-04-08 15:54:30|1014|1011.8|1014.3|1012.3|1014.3|1012.3|1014|1011.8|0
1649433280000|2022-04-08 15:54:40|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|0
1649433290000|2022-04-08 15:54:50|1015|1012.8|1014.3|1012|1015|1012.8|1014.3|1012|0
1649433300000|2022-04-08 15:55:00|1014|1012.3|1014|1012|1014.3|1012.3|1013.8|1011.5|0
1649433310000|2022-04-08 15:55:10|1014.3|1012.3|1013.8|1011.8|1014.5|1012.3|1013.8|1011.8|0
1649433320000|2022-04-08 15:55:20|1014|1012|1014|1012|1014.3|1012.5|1013.8|1011.8|1
1649433330000|2022-04-08 15:55:30|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.8|1011.5|0
1649433340000|2022-04-08 15:55:40|1013.5|1012|1013.8|1012|1014|1012.3|1013.5|1011.8|0
1649433350000|2022-04-08 15:55:50|1014|1012.3|1014.8|1012.8|1014.8|1013|1014|1012.3|0
1649433360000|2022-04-08 15:56:00|1014.5|1013|1015.3|1013.3|1015.5|1013.3|1014.5|1012.8|2
1649433370000|2022-04-08 15:56:10|1015.5|1013|1015.5|1013.5|1015.8|1013.8|1015.5|1013|0
1649433380000|2022-04-08 15:56:20|1016|1014|1016|1013.8|1016|1014|1016|1013.8|0
1649433390000|2022-04-08 15:56:30|1015.8|1013.5|1016.3|1014.3|1016.3|1014.3|1015.8|1013.5|2
1649433400000|2022-04-08 15:56:40|1017|1014.5|1017|1015|1017|1015|1017|1014.5|0
1649433410000|2022-04-08 15:56:50|1017.3|1015.3|1017|1015.3|1017.5|1015.5|1017|1015.3|0
1649433420000|2022-04-08 15:57:00|1016.8|1015.5|1015.5|1013.8|1017|1015.5|1015.3|1013.5|0
1649433430000|2022-04-08 15:57:10|1015.3|1013.5|1015.8|1013.8|1015.8|1014|1015.3|1013.5|0
1649433440000|2022-04-08 15:57:20|1015.5|1013.5|1015.8|1013.8|1015.8|1014|1015.5|1013.5|1
1649433450000|2022-04-08 15:57:30|1015.5|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.5|1
1649433460000|2022-04-08 15:57:40|1015.3|1013.5|1015.3|1013.5|1015.5|1013.5|1015|1013.5|0
1649433470000|2022-04-08 15:57:50|1014.8|1013|1014.8|1013|1014.8|1013|1014.5|1013|1
1649433480000|2022-04-08 15:58:00|1015|1013.3|1014.5|1013|1015|1013.3|1014.5|1013|0
1649433490000|2022-04-08 15:58:10|1014.3|1012.5|1014.5|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649433500000|2022-04-08 15:58:20|1014|1012.3|1014|1012.3|1014.3|1012.5|1013.5|1012|0
1649433510000|2022-04-08 15:58:30|1014.3|1012.5|1014.3|1012.3|1014.3|1012.5|1014|1012.3|0
1649433520000|2022-04-08 15:58:40|1013.8|1012.5|1013.8|1012|1013.8|1012.5|1013.8|1012|0
1649433530000|2022-04-08 15:58:50|1014|1012.3|1014|1012|1014|1012.3|1013.8|1012|0
1649433540000|2022-04-08 15:59:00|1014.3|1012.5|1014|1012.3|1014.3|1012.5|1013.8|1012|2
1649433550000|2022-04-08 15:59:10|1013.3|1012|1013.3|1012|1013.5|1012|1013.3|1012|0
1649433560000|2022-04-08 15:59:20|1013.8||1013.8||1013.8||1013.8||1
1649433570000|2022-04-08 15:59:30|1013.5|1011.5|1013|1011.3|1013.5|1011.5|1013|1011.3|11
1649433580000|2022-04-08 15:59:40|1013.8|1012|1013|1011.3|1013.8|1012|1013|1011|9
1649433590000|2022-04-08 15:59:50|1013.3|1011|1013.3|1011.3|1013.3|1011.3|1013|1011|0
1649433600000|2022-04-08 16:00:00|1013.5|1011.5|1013.8|1011.8|1014|1011.8|1013.5|1011.5|0
1649433610000|2022-04-08 16:00:10|1013.5|1011.3|1013.3|1011|1013.8|1011.3|1013|1011|0
1649433620000|2022-04-08 16:00:20|1013|1011.3|1013.5|1011.5|1013.8|1011.5|1012.8|1011.3|0
1649433630000|2022-04-08 16:00:30|1013.8|1011.8|1013.5|1011.5|1014|1011.8|1013.3|1011.3|0
1649433640000|2022-04-08 16:00:40|1013.8|1011.8|1014.5|1012.5|1014.5|1012.5|1013.8|1011.8|0
1649433650000|2022-04-08 16:00:50|1014.3|1012.3|1013.5|1011.5|1014.3|1012.3|1013.5|1011.3|0
1649433660000|2022-04-08 16:01:00|1013.3|1011.8|1012|1010.3|1013.3|1011.8|1012|1010|0
1649433670000|2022-04-08 16:01:10|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|0
1649433680000|2022-04-08 16:01:20|1012|1010.3|1011.5|1009.5|1012.3|1010.5|1011|1009|7
1649433690000|2022-04-08 16:01:30|1011.3|1009.3|1009.5|1007.5|1011.5|1009.8|1009|1007|3
1649433700000|2022-04-08 16:01:40|1009.3|1008.8|1011|1009.5|1011.3|1009.5|1009.3|1008.8|0
1649433710000|2022-04-08 16:01:50|1010.8|1009.3|1010.3|1008.5|1010.8|1009.3|1010.3|1008.5|0
1649433720000|2022-04-08 16:02:00|1010||1010.3||1010.3||1010||0
1649433730000|2022-04-08 16:02:10|1011.8|1009.8|1012|1010.3|1012.3|1010.3|1011.5|1009.8|3
1649433740000|2022-04-08 16:02:20|1012.3||1012||1012.3||1012||0
1649433750000|2022-04-08 16:02:30||1010.5||1010.5||1010.5||1010.5|0
1649433760000|2022-04-08 16:02:40|1012.5|1010.3|1011.5|1009.5|1012.5|1010.3|1011.3|1009.5|5
1649433770000|2022-04-08 16:02:50|1011.3|1009.8|1011.3|1009.5|1011.3|1009.8|1011|1009.5|0
1649433780000|2022-04-08 16:03:00|1010.5|1008.5|1010.8|1009|1011|1009|1010.3|1008.5|3
1649433790000|2022-04-08 16:03:10|1011.8|1010|1012|1010.3|1012|1010.3|1011.5|1010|59
1649433800000|2022-04-08 16:03:20|1011.8||1012||1012||1011.8||3
1649433810000|2022-04-08 16:03:30|1012.3||1012||1012.3||1012||11
1649433820000|2022-04-08 16:03:40|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|2
1649433830000|2022-04-08 16:03:50|1010.8|1008.8|1011.8|1009.5|1011.8|1009.5|1010.8|1008.8|0
1649433840000|2022-04-08 16:04:00|1012|1009.8|1011.3|1009|1012.3|1010|1011.3|1009|2
1649433850000|2022-04-08 16:04:10|1011|1008.8|1011.5|1009.3|1011.5|1009.3|1011|1008.8|0
1649433860000|2022-04-08 16:04:20|1011.8|1009|1011.5|1009.5|1011.8|1009.8|1011.5|1009|0
1649433870000|2022-04-08 16:04:30|1011.8|1009.8|1012.5|1010.5|1012.5|1010.5|1011.8|1009.5|0
1649433880000|2022-04-08 16:04:40|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1
1649433890000|2022-04-08 16:04:50|1012.5|1010.5|1012.3|1010.3|1012.5|1010.5|1012.3|1010.3|0
1649433900000|2022-04-08 16:05:00|1012|1009.8|1013|1011|1013|1011|1011.8|1009.5|28
1649433910000|2022-04-08 16:05:10|1012.8|1010.8|1013|1011|1013.5|1011.8|1012.5|1010.8|0
1649433920000|2022-04-08 16:05:20|1012.8|1010.8|1013|1010.8|1013|1010.8|1012.3|1010.5|0
1649433930000|2022-04-08 16:05:30|1013.5|1011.3|1011.3|1009.3|1013.5|1011.3|1011|1009|1
1649433940000|2022-04-08 16:05:40|1011|1009|1011.3|1009.3|1011.3|1009.3|1011|1009|0
1649433950000|2022-04-08 16:05:50|1011|1008.8|1010.8|1008.5|1011|1008.8|1010.8|1008.5|0
1649433960000|2022-04-08 16:06:00|1010.5|1008.8|1010.5|1008.5|1010.5|1008.8|1009|1007.3|23
1649433970000|2022-04-08 16:06:10|1010|1008.3|1010|1008.3|1010|1008.3|1009.8|1008|10
1649433980000|2022-04-08 16:06:20|1011.3|1009|1010.8|1009.3|1011.3|1009.3|1010.8|1009|14
1649433990000|2022-04-08 16:06:30||1009||1009||1009.3||1009|0
1649434000000|2022-04-08 16:06:40|1010.5|1008.8|1010.8|1008.8|1010.8|1008.8|1010.3|1008.5|10
1649434010000|2022-04-08 16:06:50|1011.5|1009.3|1011|1009.3|1011.5|1009.5|1010.5|1008.8|3
1649434020000|2022-04-08 16:07:00|1010.8|1008.8|1010.5|1008.5|1010.8|1008.8|1010.5|1008.5|9
1649434030000|2022-04-08 16:07:10|1010.3|1008.8|1010.5|1008.5|1010.5|1008.8|1009.8|1008|0
1649434040000|2022-04-08 16:07:20|1010.3|1008.8|1010.5|1008.8|1010.5|1008.8|1010.3|1008.5|15
1649434050000|2022-04-08 16:07:30|1010.8|1008.5|1010.5|1008.5|1011|1009|1010.5|1008.5|8
1649434060000|2022-04-08 16:07:40|1010.3|1008|1009.8|1007.8|1010.5|1008.3|1009.8|1007.8|1
1649434070000|2022-04-08 16:07:50|1010|1008|1009.8|1008|1010|1008|1009.3|1007.3|0
1649434080000|2022-04-08 16:08:00|1010.3|1007.8|1011|1008.8|1011.3|1009.3|1009.8|1007.8|0
1649434090000|2022-04-08 16:08:10|1010.8|1008.5|1011.8|1009.8|1012|1010|1010.8|1008.5|1
1649434100000|2022-04-08 16:08:20|1012|1010|1012.8|1010.8|1013|1010.8|1012|1009.8|1
1649434110000|2022-04-08 16:08:30|1013|1010.5|1013.3|1011|1013.5|1011.3|1012.8|1010.5|0
1649434120000|2022-04-08 16:08:40|1012.5|1010.5|1012|1009.8|1012.5|1010.5|1012|1009.8|0
1649434130000|2022-04-08 16:08:50|1011.8|1010|1011.8|1009.3|1011.8|1010|1011.5|1009.3|0
1649434140000|2022-04-08 16:09:00|1011.3|1009.5|1010.8|1008.8|1011.5|1009.5|1010.8|1008.8|0
1649434150000|2022-04-08 16:09:10|1011|1009.3|1012|1010|1012|1010|1010.8|1008.8|1
1649434160000|2022-04-08 16:09:20|1012.3|1010.3|1012.3|1010.3|1012.8|1010.8|1012|1010|0
1649434180000|2022-04-08 16:09:40|1012.8|1010.5|1012.3|1010|1012.8|1010.8|1012.3|1010|0
1649434190000|2022-04-08 16:09:50|1012|1009.8|1012|1009.8|1012.3|1010.3|1011.8|1009.8|0
1649434200000|2022-04-08 16:10:00|1012.3|1010|1012.3|1010.3|1012.3|1010.3|1011.8|1009.8|0
1649434210000|2022-04-08 16:10:10|1012|1010|1011.3|1009.5|1012|1010.3|1011.3|1009.3|0
1649434220000|2022-04-08 16:10:20|1011|1009.3|1011|1009.3|1011|1009.5|1011|1009.3|0
1649434230000|2022-04-08 16:10:30|1011.5|1009.5|1011.5|1009.5|1011.8|1009.8|1011.5|1009.5|0
1649434240000|2022-04-08 16:10:40|1011.3|1009.8|1011.5|1009.8|1011.5|1009.8|1011.3|1009.5|0
1649434250000|2022-04-08 16:10:50|||||||||3
1649434260000|2022-04-08 16:11:00|1011.8|1010|1012.5|1010.8|1012.5|1010.8|1011.8|1010|1
1649434270000|2022-04-08 16:11:10|1012.3|1010.5|1011.5|1009.8|1012.3|1010.5|1011.5|1009.5|0
1649434280000|2022-04-08 16:11:20|1011.3|1009.5|1012|1010|1012|1010|1011.3|1009.5|0
1649434290000|2022-04-08 16:11:30|1012.3|1010.3|1012.3|1010.3|1012.3|1010.5|1012.3|1010.3|0
1649434300000|2022-04-08 16:11:40|1014|1011.8|1014.5|1012.5|1014.5|1013|1014|1011.8|35
1649434310000|2022-04-08 16:11:50|1014.3|1012.3|1014|1012|1014.3|1012.3|1014|1011.8|0
1649434320000|2022-04-08 16:12:00|1014.5|1012.3|1014.3|1012.5|1014.5|1012.5|1014.3|1012|0
1649434330000|2022-04-08 16:12:10|1014|1012.3|1013|1010.5|1014.3|1012.3|1013|1010.5|0
1649434340000|2022-04-08 16:12:20|1013.3|1010.8|1014.5|1012.3|1015|1012.5|1013|1010.8|8
1649434350000|2022-04-08 16:12:30|1014.8|1012.5|1014.5|1012.3|1014.8|1012.8|1014|1012|0
1649434360000|2022-04-08 16:12:40|1014|1012.5|1014.3|1012|1014.3|1012.5|1013.8|1011.8|0
1649434370000|2022-04-08 16:12:50|1014.5|1012.3|1014.3|1012.3|1014.8|1012.8|1014.3|1012.3|0
1649434380000|2022-04-08 16:13:00|1014|1012.5|1013.8|1011.8|1014.3|1012.5|1013.8|1011.8|0
1649434390000|2022-04-08 16:13:10|1013.5|1011.5|1013.3|1011.3|1013.5|1011.5|1013.3|1011.3|0
1649434400000|2022-04-08 16:13:20|1013.5|1011.5|1013.5|1011.5|1013.8|1011.8|1013.5|1011.5|0
1649434410000|2022-04-08 16:13:30|1013.8|1011.3|1013.5|1011.5|1013.8|1011.8|1013.5|1011.3|0
1649434420000|2022-04-08 16:13:40|1013.3|1011.3|1012.8|1010.8|1013.3|1011.3|1012.5|1010.5|5
1649434430000|2022-04-08 16:13:50|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|0
1649434440000|2022-04-08 16:14:00|1012.8|1011|1012.3|1010.5|1013.3|1011.3|1012.3|1010.3|0
1649434450000|2022-04-08 16:14:10|1012.5|1010.8|1012.5|1010.5|1012.5|1010.8|1012.3|1010.5|0
1649434460000|2022-04-08 16:14:20|1012|1010.3|1012.3|1010.3|1012.3|1010.5|1012|1010|0
1649434470000|2022-04-08 16:14:30|1012.5|1010.8|1012.5|1010.8|1012.5|1010.8|1012.3|1010.5|0
1649434480000|2022-04-08 16:14:40|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|0
1649434490000|2022-04-08 16:14:50|1012.5|1010.8|1012.5|1010.8|1012.5|1010.8|1012.3|1010.8|0
1649434500000|2022-04-08 16:15:00|1012|1010|1011.8|1009.8|1012.5|1010.5|1011.5|1009.8|4
1649434510000|2022-04-08 16:15:10|1011.5|1009.5|1012|1009.8|1012|1010|1011.5|1009.3|0
1649434520000|2022-04-08 16:15:20|1012.3|1010|1012.3|1010|1012.3|1010.3|1012|1010|0
1649434530000|2022-04-08 16:15:30|1012|1009.5|1011.8|1009.8|1012|1009.8|1011.5|1009.5|0
1649434540000|2022-04-08 16:15:40|1011.5|1009.5|1011.8|1009.5|1011.8|1009.5|1011.5|1009.3|0
1649434550000|2022-04-08 16:15:50|1011.5|1009.8|1011.5|1009.5|1011.5|1009.8|1011.5|1009.5|0
1649434560000|2022-04-08 16:16:00|1011.8|1009.8|1011.8|1010|1012|1010|1011.5|1009.8|0
1649434570000|2022-04-08 16:16:10|1012|1010.5|1012.5|1010.5|1012.5|1010.5|1012|1010.5|2
1649434580000|2022-04-08 16:16:20|1012.8|1011|1012.5|1010.8|1013|1011|1012.5|1010.5|6
1649434590000|2022-04-08 16:16:30|1012.8|1011|1013.3|1011|1013.3|1011|1012.8|1011|0
1649434600000|2022-04-08 16:16:40|1013.5|1011.3|1013.8|1011.8|1014|1011.8|1013.5|1011|0
1649434610000|2022-04-08 16:16:50|1014|1012|1013.3|1011.5|1014|1012|1013.3|1011.3|0
1649434620000|2022-04-08 16:17:00|1014|1011.8|1013.5|1012|1014|1012|1013.5|1011.8|0
1649434630000|2022-04-08 16:17:10|1013.3|1011.3|1013.5|1011.5|1013.8|1011.8|1013.3|1011.3|1
1649434640000|2022-04-08 16:17:20|1013.3|1011.3|1013|1011.3|1013.5|1011.3|1013|1011.3|0
1649434650000|2022-04-08 16:17:30|1013.3|1011.5|1013.3|1011.3|1013.3|1011.5|1013|1011.3|0
1649434660000|2022-04-08 16:17:40|1013|1011.5|1013.8|1012|1014.3|1012.3|1013|1011.3|0
1649434670000|2022-04-08 16:17:50|1014|1012.3|1014.8|1012.5|1015|1013|1014|1012.3|2
1649434680000|2022-04-08 16:18:00|1014.5|1012.8|1014.5|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649434690000|2022-04-08 16:18:10|1014.3|1012.3|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649434700000|2022-04-08 16:18:20|1014.3|1012.3|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649434710000|2022-04-08 16:18:30|1015|1013|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1649434720000|2022-04-08 16:18:40|1015|1013|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1649434730000|2022-04-08 16:18:50|1015|1012.5|1014.8|1012.8|1015|1012.8|1014.8|1012.5|0
1649434740000|2022-04-08 16:19:00|1014.5|1012.5|1014.5|1012.3|1014.5|1012.8|1014.3|1012.3|0
1649434750000|2022-04-08 16:19:10|1014.8|1012.5|1014.5|1012.3|1014.8|1012.8|1014.3|1012.3|4
1649434760000|2022-04-08 16:19:20|1014.8|1012.8|1014.5|1012.8|1014.8|1012.8|1014.5|1012.8|1
1649434770000|2022-04-08 16:19:30|1014.8|1013|1015.3|1013.3|1015.3|1013.3|1014.8|1012.8|1
1649434780000|2022-04-08 16:19:40|1015|1013.5|1014.8|1013.3|1015|1013.5|1014.8|1013.3|0
1649434790000|2022-04-08 16:19:50|1015.3|1013.5|1015|1013.3|1015.3|1013.8|1015|1013.3|0
1649434800000|2022-04-08 16:20:00|1015.3|1013.5|1016.5|1014.8|1016.8|1015|1015.3|1013.5|1
1649434810000|2022-04-08 16:20:10|1016.3|1014.5|1015.5|1013.5|1016.3|1014.8|1015.3|1013.5|0
1649434820000|2022-04-08 16:20:20|1015.3|1013.3|1015.8|1013.8|1015.8|1013.8|1015.3|1013.3|2
1649434830000|2022-04-08 16:20:30||1013.5||1013.5||1013.8||1013.5|0
1649434840000|2022-04-08 16:20:40|1016.3|1013.8|1015.8|1013.5|1016.3|1014.3|1015.5|1013.5|0
1649434850000|2022-04-08 16:20:50|1015.5|1013.8|1015.5|1013.5|1015.5|1013.8|1015.5|1013.5|1
1649434860000|2022-04-08 16:21:00|1015.3|1013.3|1014.5|1012.5|1015.3|1013.3|1014.5|1012.5|1
1649434870000|2022-04-08 16:21:10|1014.3|1013|1014.8|1012.8|1015|1013.3|1014.3|1012.8|0
1649434880000|2022-04-08 16:21:20|1014.5|1012.5|1015.8|1013.8|1015.8|1014|1014.5|1012.5|0
1649434890000|2022-04-08 16:21:30|1015.5|1014|1015.3|1013.3|1015.5|1014|1015.3|1013.3|0
1649434900000|2022-04-08 16:21:40|1015.5|1013.5|1015.8|1013.8|1015.8|1013.8|1015.5|1013.5|0
1649434910000|2022-04-08 16:21:50|1015.5|1013.5|1015.5|1013.5|1015.8|1013.8|1015|1013|2
1649434920000|2022-04-08 16:22:00|1015.3|1013.3|1015|1013|1015.5|1013.5|1014.8|1012.8|2
1649434930000|2022-04-08 16:22:10|1015.3|1012.8|1014|1012|1015.3|1012.8|1014|1012|0
1649434940000|2022-04-08 16:22:20|1014.8|1012.8|1014.8|1013|1015.3|1013.5|1014.8|1012.5|0
1649434950000|2022-04-08 16:22:30|1015|1012.8|1014.8|1012.5|1015|1012.8|1014.8|1012.5|0
1649434960000|2022-04-08 16:22:40|1015.3|1013.3|1015.5|1013.5|1015.8|1013.8|1014.8|1012.8|0
1649434970000|2022-04-08 16:22:50|1015.8||1015.8||1015.8||1015.8||0
1649434980000|2022-04-08 16:23:00|1015.5|1013.3|1015.3|1013.3|1015.5|1013.3|1015|1013.3|0
1649434990000|2022-04-08 16:23:10|1015.5|1013.5|1016|1014.3|1016.8|1014.8|1015.5|1013.5|1
1649435000000|2022-04-08 16:23:20|1015.8|1014|1015.8|1013.5|1016|1014|1015.8|1013.5|0
1649435010000|2022-04-08 16:23:30|1016|1013.8|1016|1014|1016.3|1014.3|1015.8|1013.8|0
1649435020000|2022-04-08 16:23:40|1016.5|1014.8|1015.8|1013.8|1016.5|1014.8|1015.8|1013.8|0
1649435030000|2022-04-08 16:23:50|1016.3|1014|1016.3|1014|1016.3|1014|1016.3|1014|0
1649435040000|2022-04-08 16:24:00|1016|1014.3|1015.8|1013.8|1016|1014.3|1015.8|1013.8|0
1649435050000|2022-04-08 16:24:10|1016|1014|1015.8|1013.8|1016.3|1014.5|1015.8|1013.8|2
1649435060000|2022-04-08 16:24:20|1016|1014|1015.8|1013.8|1016|1014|1015.8|1013.8|0
1649435070000|2022-04-08 16:24:30|1016||1015.8||1016||1015.8||0
1649435080000|2022-04-08 16:24:40|1015.5|1013.5|1015.5|1013.3|1015.5|1013.8|1015.5|1013.3|0
1649435090000|2022-04-08 16:24:50|1015.3|1013|1014.5|1012.8|1015.3|1013.3|1014.5|1012.8|0
1649435100000|2022-04-08 16:25:00|1014.8|1012.5|1014.5|1012.5|1014.8|1012.8|1014.5|1012.5|0
1649435110000|2022-04-08 16:25:10|1014.3|1012.3|1014.5|1012.8|1014.5|1012.8|1014|1012.3|0
1649435120000|2022-04-08 16:25:20|1014.3|1012.5|1014|1012.3|1014.3|1012.5|1013.8|1012.3|0
1649435130000|2022-04-08 16:25:30|1013.8|1012|1013.8|1011.8|1013.8|1012|1013.5|1011.5|1
1649435140000|2022-04-08 16:25:40|1013.5|1012|1014|1012.3|1014|1012.3|1013.5|1011.8|0
1649435150000|2022-04-08 16:25:50|1013.8|1012.5|1014.5|1012.8|1015|1013.3|1013.8|1012|1
1649435160000|2022-04-08 16:26:00|1014.8||1014.8||1014.8||1014.5||0
1649435170000|2022-04-08 16:26:10|1014.5|1013|1014.8|1013.3|1015|1013.3|1014.5|1013|0
1649435180000|2022-04-08 16:26:20|1015|1013|1015|1013|1015|1013.3|1014.8|1013|0
1649435190000|2022-04-08 16:26:30|1014.8|1013.3|1014.8|1013|1014.8|1013.3|1014.8|1013|0
1649435200000|2022-04-08 16:26:40|1014.5|1012.8|1014.5|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649435210000|2022-04-08 16:26:50|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.5|0
1649435220000|2022-04-08 16:27:00|1015|1012.5|1014.5|1012.8|1015|1012.8|1014.5|1012.5|0
1649435230000|2022-04-08 16:27:10|1014.3|1012.3|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649435240000|2022-04-08 16:27:20|1014|1012.8|1014|1012.3|1014.3|1012.8|1014|1012|1
1649435250000|2022-04-08 16:27:30|1013.8|1012|1014|1012|1014|1012|1013.5|1011.8|0
1649435260000|2022-04-08 16:27:40|1013.8|1012.3|1013.8|1012|1014|1012.3|1013.5|1012|0
1649435270000|2022-04-08 16:27:50|1014|1012.3|1013.8|1012|1014|1012.3|1013.8|1012|0
1649435280000|2022-04-08 16:28:00|1014|1011.8|1014.3|1012.5|1014.3|1012.5|1014|1011.8|2
1649435290000|2022-04-08 16:28:10|1014.5|1012.8|1014|1012|1014.5|1012.8|1013.8|1012|37
1649435300000|2022-04-08 16:28:20|1014.3|1012.3|1014|1012.3|1014.3|1012.3|1014|1012|1
1649435320000|2022-04-08 16:28:40|1014.3|1012.8|1014|1012.3|1014.3|1012.8|1014|1012.3|1
1649435330000|2022-04-08 16:28:50|1014.3||1014.3||1014.3||1014.3||0
1649435340000|2022-04-08 16:29:00|1014.5||1014.3||1014.5||1014.3||2
1649435350000|2022-04-08 16:29:10|1014.5||1014.5||1014.5||1014.3||1
1649435360000|2022-04-08 16:29:20|1014.3||1014.3||1014.3||1014.3||0
1649435370000|2022-04-08 16:29:30|1014.5|1012.8|1015|1013|1015|1013|1014.3|1012.8|3
1649435380000|2022-04-08 16:29:40|1014.8|1012.8|1015|1012.8|1015|1013|1014.8|1012.8|1
1649435390000|2022-04-08 16:29:50|1014.8|1013|1015|1013|1015|1013|1014.8|1012.5|0
1649435400000|2022-04-08 16:30:00|1014.8|1012.8|1015|1012.8|1015|1013.3|1014.5|1012.5|0
1649435410000|2022-04-08 16:30:10||1013||1013||1013.3||1013|0
1649435420000|2022-04-08 16:30:20||1013.3||1013.3||1013.3||1013|0
1649435430000|2022-04-08 16:30:30|1015.5|1013.5|1015.5|1013.3|1015.8|1013.5|1015.3|1013.3|1
1649435440000|2022-04-08 16:30:40|1015.8|1013.5|1015.3|1013.5|1015.8|1013.5|1015|1013.3|0
1649435450000|2022-04-08 16:30:50|1015.8|1013.8|1015.3|1013|1015.8|1013.8|1015.3|1013|1
1649435460000|2022-04-08 16:31:00|1015|1013.3|1015|1013|1015|1013.3|1014.8|1013|0
1649435470000|2022-04-08 16:31:10|1015.3|1012.8|1015.3|1013.3|1015.3|1013.3|1015.3|1012.8|0
1649435480000|2022-04-08 16:31:20|1015|1013|1015|1013|1015|1013.3|1015|1012.8|0
1649435490000|2022-04-08 16:31:30|1014.8|1012.8|1015.3|1013|1015.3|1013.3|1014.8|1012.8|0
1649435500000|2022-04-08 16:31:40|1015|1013.3|1014.3|1012.3|1015.3|1013.3|1014.3|1012.3|5
1649435510000|2022-04-08 16:31:50|1014|1012|1014|1012.3|1014.5|1012.5|1014|1012|2
1649435520000|2022-04-08 16:32:00|1013.8|1012.5|1014.5|1012.8|1014.5|1013|1013.8|1012.3|1
1649435530000|2022-04-08 16:32:10||1012.5||1012.8||1013||1012.5|1
1649435540000|2022-04-08 16:32:20|1014.8|1012.5|1015|1012.8|1015.5|1013.3|1014.8|1012.5|1
1649435550000|2022-04-08 16:32:30|1014.8|1012.5|1014.8|1012.5|1014.8|1012.8|1014|1012|0
1649435560000|2022-04-08 16:32:40|1014.5|1012.3|1014.5|1012.5|1014.8|1012.8|1014.3|1012.3|0
1649435570000|2022-04-08 16:32:50|1014.3|1012|1014.5|1012.5|1014.8|1012.5|1014.3|1012|0
1649435580000|2022-04-08 16:33:00|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.5|1012.5|0
1649435590000|2022-04-08 16:33:10|1014.5|1012.5|1014|1012|1014.5|1012.5|1014|1011.8|0
1649435600000|2022-04-08 16:33:20|1013.8|1012.5|1014.3|1012.8|1014.3|1012.8|1013.8|1012.5|1
1649435610000|2022-04-08 16:33:30|1014|1012.5|1014.3|1012.5|1014.3|1012.5|1014|1012.5|0
1649435620000|2022-04-08 16:33:40|1014|1012|1013.8|1011.8|1014|1012.5|1013.8|1011.8|13
1649435630000|2022-04-08 16:33:50||1012||1012.5||1012.5||1011.8|0
1649435640000|2022-04-08 16:34:00|1013.5|1011.8|1013.8|1012.5|1013.8|1012.5|1013.5|1011.8|3
1649435650000|2022-04-08 16:34:10|1013.5|1011.5|1013.5|1011.5|1013.8|1011.8|1013.5|1011.5|4
1649435660000|2022-04-08 16:34:20|1013.8||1013.5||1013.8||1013.5||0
1649435670000|2022-04-08 16:34:30|1013.8||1013.5||1013.8||1013.5||0
1649435680000|2022-04-08 16:34:40|1013.8|1011.3|1013.5|1011.5|1013.8|1011.5|1013.3|1011.3|0
1649435690000|2022-04-08 16:34:50|1013.3|1011.3|1013.3|1011.3|1013.5|1011.5|1013|1011.3|0
1649435700000|2022-04-08 16:35:00|1013.5|1011.5|1013.3|1011.5|1013.5|1011.5|1013.3|1011.5|0
1649435710000|2022-04-08 16:35:10|1013.5|1011.3|1012.8|1010.8|1013.5|1011.3|1012.8|1010.8|0
1649435720000|2022-04-08 16:35:20|1013.3|1011|1013.5|1011.3|1013.5|1011.3|1013.3|1011|0
1649435730000|2022-04-08 16:35:30|1013.3|1011|1013.3|1011|1013.3|1011.3|1013|1011|0
1649435740000|2022-04-08 16:35:40|1013||1013||1013||1012.8||0
1649435750000|2022-04-08 16:35:50|1013.3|1011.3|1013|1011.5|1013.3|1011.5|1012.8|1011|0
1649435760000|2022-04-08 16:36:00|1012.8|1011|1012.8|1011|1013|1011.3|1012.8|1011|0
1649435770000|2022-04-08 16:36:10|1012.5|1010.8|1013|1011.3|1013|1011.3|1012.5|1010.8|0
1649435780000|2022-04-08 16:36:20|1012.8|1011|1012.8|1011|1013|1011.3|1012.8|1011|0
1649435790000|2022-04-08 16:36:30|1013|1011.3|1012.8|1011|1013|1011.3|1012.8|1011|0
1649435800000|2022-04-08 16:36:40|1013|1011.3|1013|1011.3|1013|1011.3|1013|1011.3|0
1649435810000|2022-04-08 16:36:50|1012.8|1010.8|1012.3|1010.5|1012.8|1010.8|1012.3|1010.5|1
1649435820000|2022-04-08 16:37:00|1011.5|1009.8|1011.5|1009.8|1011.5|1009.8|1011|1009.5|0
1649435830000|2022-04-08 16:37:10|1011.3||1011.5||1011.5||1011.3||0
1649435840000|2022-04-08 16:37:20|1011.8|1010.5|1011.5|1009.8|1012.3|1010.5|1011.5|1009.8|0
1649435850000|2022-04-08 16:37:30|1011.8|1010|1011.5|1009.8|1011.8|1010|1011.5|1009.8|0
1649435860000|2022-04-08 16:37:40|1011.8|1009.5|1011.8|1009.5|1012|1010|1011.5|1009.5|1
1649435870000|2022-04-08 16:37:50|1012|1010|1012|1010|1012|1010|1011.8|1009.8|0
1649435880000|2022-04-08 16:38:00|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|0
1649435890000|2022-04-08 16:38:10||1010.5||1010.5||1010.5||1010.5|0
1649435900000|2022-04-08 16:38:20|1012|1010.3|1012.3|1010.5|1012.5|1010.5|1012|1010.3|0
1649435910000|2022-04-08 16:38:30|1012.8|1010.8|1012.8|1010.8|1012.8|1011|1012.8|1010.5|0
1649435920000|2022-04-08 16:38:40|1012.5|1010.5|1013.3|1011|1013.3|1011|1012.5|1010.3|4
1649435930000|2022-04-08 16:38:50|1013|1010.8|1012.8|1010.8|1013|1011|1012.3|1010.3|1
1649435940000|2022-04-08 16:39:00|1012.5||1013||1013||1012.5||0
1649435950000|2022-04-08 16:39:10|1012.8|1011|1012|1010|1012.8|1011|1012|1010|0
1649435960000|2022-04-08 16:39:20|1011.8|1009.8|1011.8|1009.8|1012|1010|1011.5|1009.8|0
1649435970000|2022-04-08 16:39:30|1012|1009.5|1011.8|1009.5|1012|1010|1011.5|1009.5|0
1649435980000|2022-04-08 16:39:40|1011.5|1009.8|1011.8|1009.8|1011.8|1009.8|1011.5|1009.8|0
1649435990000|2022-04-08 16:39:50||1010||1010||1010||1010|0
1649436000000|2022-04-08 16:40:00|1012|1009.8|1011.8|1009.8|1012|1010|1011.8|1009.8|1
1649436010000|2022-04-08 16:40:10|1012|1010|1012|1010|1012.5|1010.3|1012|1009.8|0
1649436020000|2022-04-08 16:40:20|1012.3|1010.3|1012.3|1010.3|1012.5|1010.5|1012|1010.3|0
1649436030000|2022-04-08 16:40:30|1012.5|1010.5|1012.5|1010.5|1012.5|1010.8|1012.3|1010.3|0
1649436040000|2022-04-08 16:40:40|1013|1011|1013.3|1011.3|1013.3|1011.3|1012.5|1010.5|1
1649436050000|2022-04-08 16:40:50|1013|1011|1013|1011|1013|1011|1012.8|1010.8|0
1649436060000|2022-04-08 16:41:00|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|1013|1011|0
1649436070000|2022-04-08 16:41:10|1013|1011|1013|1011|1013.3|1011.3|1013|1011|2
1649436080000|2022-04-08 16:41:20|1013.3|1011.3|1013.5|1011.5|1013.5|1011.5|1013|1011|0
1649436100000|2022-04-08 16:41:40|1013.8|1011.8|1014|1011.8|1014|1012|1013.8|1011.5|0
1649436110000|2022-04-08 16:41:50|1013.8|1012|1013.8|1011.8|1014.3|1012|1013.8|1011.8|0
1649436120000|2022-04-08 16:42:00|1014|1012|1014|1012|1014.3|1012.3|1013.8|1012|0
1649436130000|2022-04-08 16:42:10|1014.3|1012.5|1014.5|1012.5|1014.5|1012.5|1014|1012.3|0
1649436140000|2022-04-08 16:42:20|1014.3|1012.3|1014.8|1013|1015|1013|1014.3|1012.3|0
1649436150000|2022-04-08 16:42:30|1015.3|1013.3|1014.8|1012.8|1015.3|1013.3|1014.8|1012.8|0
1649436160000|2022-04-08 16:42:40|1014.5|1012.5|1014.8|1012.5|1014.8|1012.5|1014.5|1012.5|0
1649436170000|2022-04-08 16:42:50|1014.5|1012.3|1014.5|1012.5|1014.5|1012.5|1014.5|1012.3|0
1649436180000|2022-04-08 16:43:00|1014.8|1013|1014.8|1013|1015|1013|1014.8|1012.8|0
1649436190000|2022-04-08 16:43:10|1014.5|1012.8|1013.5|1011.8|1014.8|1012.8|1013.5|1011.8|0
1649436200000|2022-04-08 16:43:20|1013.8|1012|1014.5|1012.3|1014.5|1012.5|1013.8|1011.8|0
1649436210000|2022-04-08 16:43:30|1014.3|1012|1014|1012.3|1014.5|1012.5|1014|1012|44
1649436220000|2022-04-08 16:43:40|1013.8|1012|1013.8|1011.8|1013.8|1012.3|1013.5|1011.8|2
1649436230000|2022-04-08 16:43:50|1014|1012|1013.8|1012|1014|1012.3|1013.8|1012|0
1649436240000|2022-04-08 16:44:00|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1649436250000|2022-04-08 16:44:10|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1649436260000|2022-04-08 16:44:20|1014|1012.3|1014.3|1012.5|1014.3|1012.5|1013.8|1012|0
1649436270000|2022-04-08 16:44:30|1014.5|1012.8|1014.8|1012.8|1014.8|1013|1014.5|1012.8|0
1649436280000|2022-04-08 16:44:40|1015|1013.3|1014|1012.5|1015|1013.3|1014|1012.5|0
1649436290000|2022-04-08 16:44:50|1014.3|1012.8|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649436320000|2022-04-08 16:45:20|1014.8|1012.8|1014.5|1013|1015|1013|1014.5|1012.8|0
1649436330000|2022-04-08 16:45:30|1014.8|1013.3|1014.8|1013|1015|1013.3|1014.8|1013|0
1649436340000|2022-04-08 16:45:40|1014.5|1012.5|1014|1012.5|1014.8|1012.8|1013.8|1012.3|0
1649436350000|2022-04-08 16:45:50|1014.5|1012.8|1014.3|1012.3|1014.5|1012.8|1014.3|1012.3|0
1649436360000|2022-04-08 16:46:00|1014|1012.5|1014|1012|1014|1012.5|1014|1012|1
1649436370000|2022-04-08 16:46:10|1013.8|1012.3|1013.8|1012|1014|1012.3|1013.5|1011.8|1
1649436380000|2022-04-08 16:46:20|1013.5|1011.8|1013.5|1011.5|1013.5|1011.8|1013.3|1011.3|0
1649436390000|2022-04-08 16:46:30|1013.3|1011.8|1013.5|1011.8|1013.8|1011.8|1013.3|1011.5|0
1649436400000|2022-04-08 16:46:40||1012||1011.8||1012||1011.8|0
1649436410000|2022-04-08 16:46:50|1013.8|1012|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1649436420000|2022-04-08 16:47:00|1014|1011.8|1013.8|1012|1014|1012.3|1013.8|1011.8|0
1649436430000|2022-04-08 16:47:10|1014|1012.3|1014.3|1012.3|1014.3|1012.5|1014|1012.3|0
1649436440000|2022-04-08 16:47:20|1014|1012.5|1013.8|1011.8|1014.3|1012.5|1013.8|1011.8|7
1649436450000|2022-04-08 16:47:30|1013.5|1012|1014.3|1012.5|1014.3|1012.5|1013.5|1012|0
1649436480000|2022-04-08 16:48:00|1014||1014||1014||1014||0
1649436490000|2022-04-08 16:48:10|1013.8||1013.8||1013.8||1013.8||1
1649436500000|2022-04-08 16:48:20|1014||1014.3||1014.5||1014||8
1649436510000|2022-04-08 16:48:30|1014.5||1014.5||1014.5||1014.3||0
1649436520000|2022-04-08 16:48:40|1014.8|1012.8|1015.3|1013|1015.3|1013|1014.8|1012.8|1
1649436530000|2022-04-08 16:48:50|1015.5|1013.3|1015|1012.8|1015.8|1013.5|1015|1012.8|0
1649436550000|2022-04-08 16:49:10|1015.3|1013.5|1015|1013.5|1015.3|1013.5|1015|1013.5|0
1649436560000|2022-04-08 16:49:20|1015.3||1015||1015.3||1015||0
1649436580000|2022-04-08 16:49:40|1015.3||1014.8||1015.3||1014.8||4
1649436590000|2022-04-08 16:49:50|1015||1015.3||1015.3||1015||4
1649436600000|2022-04-08 16:50:00|1015.5||1015.3||1015.5||1015.3||0
1649436610000|2022-04-08 16:50:10|1015||1015.3||1015.3||1015||0
1649436650000|2022-04-08 16:50:50|1015.5||1015.3||1015.5||1015.3||2
1649436660000|2022-04-08 16:51:00|1015.5|1013.8|1015.5|1013.5|1015.5|1013.8|1015.5|1013.5|2
1649436670000|2022-04-08 16:51:10|1016|1013.8|1015.8|1013.8|1016|1014|1015.8|1013.8|0
1649436680000|2022-04-08 16:51:20|1015.3|1014|1015.3|1013.5|1015.8|1014|1015.3|1013.5|0
1649436710000|2022-04-08 16:51:50|1015||1015.3||1015.3||1014.8||0
1649436720000|2022-04-08 16:52:00|1015|1012.8|1014.5|1012.5|1015|1012.8|1014.5|1012.5|1
1649436730000|2022-04-08 16:52:10|1014.3|1012|1014.3|1012.3|1014.3|1012.3|1014.3|1012|0
1649436740000|2022-04-08 16:52:20|1014.5|1012|1014.8|1012.8|1014.8|1012.8|1014.5|1012|0
1649436750000|2022-04-08 16:52:30|1014.5|1013|1014.8|1012.8|1015|1013.3|1014.5|1012.8|0
1649436760000|2022-04-08 16:52:40|1015|1013.3|1015|1013|1015|1013.3|1015|1013|0
1649436770000|2022-04-08 16:52:50|1014.8|1012.8|1015|1013.3|1015|1013.3|1014.5|1012.8|0
1649436780000|2022-04-08 16:53:00|1014.8|1013|1014.5|1012.8|1015|1013|1014.5|1012.5|1
1649436790000|2022-04-08 16:53:10|1014.8||1014.8||1014.8||1014.5||0
1649436800000|2022-04-08 16:53:20|1015|1013|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1649436810000|2022-04-08 16:53:30|1015|1012.5|1014.5|1012.5|1015|1012.5|1014.5|1012.5|0
1649436820000|2022-04-08 16:53:40|1014.3|1012|1014.3|1012|1014.3|1012|1014|1012|1
1649436830000|2022-04-08 16:53:50|1014|1012.3|1013.8|1012|1014.5|1012.3|1013.8|1012|0
1649436840000|2022-04-08 16:54:00|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|0
1649436850000|2022-04-08 16:54:10|1013.8|1012|1013.8|1011.8|1013.8|1012|1013.8|1011.8|0
1649436860000|2022-04-08 16:54:20||1012||1012||1012||1012|0
1649436870000|2022-04-08 16:54:30||1011.8||1011.8||1011.8||1011.8|0
1649436880000|2022-04-08 16:54:40||1012||1011.8||1012||1011.8|0
1649436890000|2022-04-08 16:54:50|1013.3|1011.5|1013.5|1011.5|1013.8|1011.8|1013.3|1011.5|0
1649436900000|2022-04-08 16:55:00|1013.8|1011.8|1012.5|1010.8|1013.8|1012|1012.3|1010.5|100
1649436910000|2022-04-08 16:55:10|1012.3|1010.5|1012|1010|1012.8|1011|1012|1010|8
1649436920000|2022-04-08 16:55:20|1011.3|1009.8|1011.3|1009.5|1011.5|1009.8|1010.8|1009.3|0
1649436930000|2022-04-08 16:55:30|1011.5|1010|1012|1010|1012.3|1010.3|1011.3|1009.5|3
1649436940000|2022-04-08 16:55:40|1012.8|1011.3|1013|1011.3|1013|1011.3|1012.5|1011.3|8
1649436950000|2022-04-08 16:55:50|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|1012.8|1011.8|3
1649436960000|2022-04-08 16:56:00|1013.5|1012.5|1014|1012.5|1014|1012.5|1013.3|1012.5|14
1649436970000|2022-04-08 16:56:10|1014.3||1014||1014.3||1014||2
1649436980000|2022-04-08 16:56:20|1013.5|1011.5|1013.5|1010.8|1013.5|1011.5|1013.3|1010.8|5
1649436990000|2022-04-08 16:56:30|1013.8|1011.3|1013.5|1011.5|1013.8|1011.5|1013.5|1011.3|0
1649437000000|2022-04-08 16:56:40|1013.8|1011.3|1013.8|1012|1014|1012.3|1013.5|1011.3|19
1649437010000|2022-04-08 16:56:50|1013.5|1011.5|1013.5|1011.5|1013.8|1011.5|1013.5|1011.5|0
1649437020000|2022-04-08 16:57:00|1016.5|1011.8|1017.3|1015.3|1017.5|1015.3|1016.5|1011.8|91
1649437030000|2022-04-08 16:57:10|1017.5|1015.5|1017.5|1015.5|1017.5|1015.5|1017.3|1015.3|0
1649437040000|2022-04-08 16:57:20|1017.3|1015.3|1017.3|1015.5|1017.3|1015.5|1017.3|1015.3|0
1649437050000|2022-04-08 16:57:30|1017.5|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.8|0
1649437060000|2022-04-08 16:57:40|1017.5|1015.5|1016.8|1014.5|1017.5|1015.5|1016|1014|0
1649437070000|2022-04-08 16:57:50|1017.5|1014.8|1017|1015.3|1017.5|1015.8|1017|1014.5|0
1649437080000|2022-04-08 16:58:00|1017.3|1015.5|1017.3|1015.3|1017.5|1015.8|1017|1015.3|0
1649437090000|2022-04-08 16:58:10|1017|1015|1016.8|1015|1017|1015|1016.5|1015|0
1649437100000|2022-04-08 16:58:20|1016.5|1014.8|1016|1014.3|1016.8|1014.8|1016|1014.3|0
1649437110000|2022-04-08 16:58:30|1015.8||1016||1016||1015.8||0
1649437120000|2022-04-08 16:58:40|1015.8|1014|1016|1014|1016|1014|1015.8|1014|0
1649437130000|2022-04-08 16:58:50|1015.8|1014.3|1015.5|1014|1016|1014.3|1015.5|1014|0
1649437140000|2022-04-08 16:59:00||1013.8||1013.5||1013.8||1013.5|1
1649437150000|2022-04-08 16:59:10|1014.5|1013.3|1014.5|1012.3|1014.5|1013.3|1014|1011.8|7
1649437160000|2022-04-08 16:59:20|1014.3|1012|1013.5|1012|1014.3|1012|1013.5|1012|4
1649437170000|2022-04-08 16:59:30|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|0
1649437190000|2022-04-08 16:59:50|1014|1012.5|1013.8|1012|1014.3|1012.5|1013.8|1012|0
1649437200000|2022-04-08 17:00:00|1013.5|1011.8|1013.8|1012|1014.3|1012.5|1013.5|1011.8|0
1649437210000|2022-04-08 17:00:10|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013|1011|0
1649437220000|2022-04-08 17:00:20|1013.3|1011|1013.3|1011.3|1013.3|1011.3|1012.8|1010.8|1
1649437230000|2022-04-08 17:00:30|1013.5|1011.5|1012.8|1010.8|1013.8|1011.8|1012.8|1010.8|4
1649437240000|2022-04-08 17:00:40|1013|1011|1012.5|1010.3|1013.3|1011.3|1012.5|1010.3|9
1649437250000|2022-04-08 17:00:50||1010.8||1010.5||1010.8||1010.5|0
1649437260000|2022-04-08 17:01:00|1015.5|1013.8|1016.3|1014.3|1016.5|1014.5|1015.5|1013.8|55
1649437270000|2022-04-08 17:01:10|1016|1014.5|1016.3|1014.5|1016.5|1014.8|1016|1014.3|0
1649437280000|2022-04-08 17:01:20|1016.5|1014.8|1016.3|1014.8|1016.8|1015|1016.3|1014.8|0
1649437290000|2022-04-08 17:01:30|1015.8|1014|1016.3|1014.5|1016.3|1014.8|1015.8|1014|1
1649437300000|2022-04-08 17:01:40||1014.8||1014.5||1014.8||1014.5|2
1649437310000|2022-04-08 17:01:50||1014.8||1014.8||1014.8||1014.8|20
1649437320000|2022-04-08 17:02:00|1016.8|1015|1016.5|1014.8|1016.8|1015|1016.5|1014.8|4
1649437330000|2022-04-08 17:02:10|1016.8|1015|1016.5|1014.8|1017|1015|1016.5|1014.8|0
1649437340000|2022-04-08 17:02:20|1016.3|1015|1016.3|1014.8|1016.3|1015|1016.3|1014.8|1
1649437350000|2022-04-08 17:02:30|1016.5|1015|1016.5|1014.8|1016.5|1015|1016.5|1014.8|0
1649437360000|2022-04-08 17:02:40|1016.8|1015|1016.8|1015|1017|1015|1016.8|1015|0
1649437370000|2022-04-08 17:02:50|1017|1014.8|1016.5|1014.8|1017|1014.8|1016.5|1014.8|1
1649437380000|2022-04-08 17:03:00|1016.8|1015|1016.5|1015|1016.8|1015|1016.5|1015|0
1649437390000|2022-04-08 17:03:10|1016.8|1015.3|1016.8|1015|1017|1015.3|1016.8|1015|0
1649437400000|2022-04-08 17:03:20|1017||1016.8||1017||1016.8||0
1649437410000|2022-04-08 17:03:30|1017||1016.8||1017||1016.8||0
1649437420000|2022-04-08 17:03:40|1016.5||1016.5||1016.8||1016.5||0
1649437430000|2022-04-08 17:03:50|1016.3|1014.8|1016.5|1014.8|1016.8|1015|1016.3|1014.8|2
1649437440000|2022-04-08 17:04:00|1016.3||1016.3||1016.3||1016.3||0
1649437450000|2022-04-08 17:04:10|1016.8|1015|1016.8|1014.8|1016.8|1015|1016.3|1014.8|4
1649437460000|2022-04-08 17:04:20|1016.5|1015|1016.5|1014.8|1016.5|1015|1016.5|1014.8|0
1649437470000|2022-04-08 17:04:30||1015||1015||1015||1015|2
1649437480000|2022-04-08 17:04:40|1016.8||1016.8||1016.8||1016.5||0
1649437490000|2022-04-08 17:04:50|1016.5||1016.5||1016.5||1016.5||0
1649437500000|2022-04-08 17:05:00|1016.8|1015.5|1017.5|1015.3|1017.8|1015.5|1016.5|1015.3|50
1649437510000|2022-04-08 17:05:10|1017.8|1015.5|1017|1015.3|1017.8|1015.5|1017|1015.3|0
1649437520000|2022-04-08 17:05:20|1017.3|1015.5|1017.8|1015.5|1017.8|1015.5|1017.3|1015.5|0
1649437530000|2022-04-08 17:05:30|1018||1017.8||1018||1017.8||0
1649437540000|2022-04-08 17:05:40|1018||1017.8||1018||1017.8||0
1649437550000|2022-04-08 17:05:50|1017.3||1017.3||1017.5||1017.3||0
1649437570000|2022-04-08 17:06:10|1017|1015.8|1016.8|1015.3|1017.3|1015.8|1016.8|1015.3|2
1649437580000|2022-04-08 17:06:20|1016.5||1016.8||1017||1016.5||0
1649437600000|2022-04-08 17:06:40|1017.3|1015.5|1016.8|1015.3|1017.3|1015.5|1016.8|1015.3|1
1649437620000|2022-04-08 17:07:00|1016.5|1015|1016.3|1014.8|1016.5|1015|1016|1014.8|3
1649437630000|2022-04-08 17:07:10|1016|1015|1016.8|1015|1016.8|1015|1016|1015|0
1649437640000|2022-04-08 17:07:20|1017|1015.3|1016.8|1015|1017|1015.3|1016.8|1015|0
1649437650000|2022-04-08 17:07:30|1017|1015.3|1017|1015.3|1017.3|1015.3|1017|1015.3|0
1649437660000|2022-04-08 17:07:40|1017.3|1015.5|1016.8|1015.3|1017.3|1015.5|1016.8|1015.3|0
1649437670000|2022-04-08 17:07:50|1017||1017||1017||1016.8||2
1649437680000|2022-04-08 17:08:00|1016.8||1016.8||1017||1016.8||0
1649437690000|2022-04-08 17:08:10|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1
1649437700000|2022-04-08 17:08:20|1016|1014|1015.8|1014|1016|1014|1015.5|1013.8|1
1649437710000|2022-04-08 17:08:30|1016|1014.3|1016|1014.3|1016.3|1014.5|1015.8|1014|0
1649437720000|2022-04-08 17:08:40|1016.3|1014.5|1016|1014.5|1016.5|1014.5|1016|1014.5|0
1649437730000|2022-04-08 17:08:50|1016.3||1016.5||1016.5||1016.3||0
1649437740000|2022-04-08 17:09:00|1016.3|1014.8|1016.5|1014.5|1016.5|1014.8|1016.3|1014.5|1
1649437750000|2022-04-08 17:09:10|1018|1014.8|1018.3|1016|1018.5|1016.3|1018|1014.8|62
1649437760000|2022-04-08 17:09:20|1018.5|1016.3|1018.5|1016.3|1018.5|1016.3|1018.5|1016|0
1649437770000|2022-04-08 17:09:30|1018.8|1016.5|1018.5|1016.3|1018.8|1016.5|1018.3|1016.3|0
1649437780000|2022-04-08 17:09:40||1016.5||1016.3||1016.5||1016.3|0
1649437790000|2022-04-08 17:09:50||1016.5||1016.3||1016.5||1016.3|0
1649437800000|2022-04-08 17:10:00|1018.8|1016.5|1018.5|1016.5|1018.8|1016.5|1018.5|1016.5|0
1649437810000|2022-04-08 17:10:10|1018.8||1019||1019.3||1018.5||0
1649437820000|2022-04-08 17:10:20|1018.8|1016.8|1019|1016.5|1019.3|1017|1018.8|1016.5|0
1649437830000|2022-04-08 17:10:30|1019.3|1016.3|1018.3|1016.3|1019.3|1016.3|1018.3|1016.3|0
1649437840000|2022-04-08 17:10:40|1018.5|1016.5|1018.8|1016.5|1019|1016.5|1018.3|1016.3|0
1649437850000|2022-04-08 17:10:50|1019|1017|1019.3|1017|1019.3|1017|1019|1017|1
1649437870000|2022-04-08 17:11:10|1019|1017.3|1019.3|1017|1019.3|1017.3|1019|1017|0
1649437880000|2022-04-08 17:11:20|1019|1016.8|1019.3|1017.3|1019.3|1017.5|1019|1016.8|0
1649437890000|2022-04-08 17:11:30|1019|1017|1019|1017|1019|1017|1019|1017|0
1649437900000|2022-04-08 17:11:40|1018.8|1016.8|1018.8|1016.8|1019|1016.8|1018.5|1016.5|0
1649437910000|2022-04-08 17:11:50|1018.5|1016.5|1018.8|1016.8|1018.8|1017|1018.5|1016.5|0
1649437920000|2022-04-08 17:12:00|1018.5|1017|1019.3|1017.3|1019.3|1017.3|1018.5|1016.8|1
1649437930000|2022-04-08 17:12:10|1019|1017|1019|1016.8|1019|1017.3|1019|1016.8|0
1649437940000|2022-04-08 17:12:20|1018.8||1019||1019||1018.8||0
1649437950000|2022-04-08 17:12:30|1018.8||1018.8||1019||1018.8||0
1649437960000|2022-04-08 17:12:40|1019||1019||1019||1019||0
1649437970000|2022-04-08 17:12:50|1019.5|1017.3|1019.3|1017.3|1019.5|1017.5|1019.3|1017|0
1649437980000|2022-04-08 17:13:00|1019|1017|1019.3|1017.3|1019.3|1017.5|1019|1017|1
1649437990000|2022-04-08 17:13:10||1017||1017.3||1017.3||1017|0
1649438000000|2022-04-08 17:13:20|1019.8|1017.8|1019.5|1017.8|1019.8|1017.8|1019.5|1017.5|0
1649438010000|2022-04-08 17:13:30|1019.8|1018|1019.8|1017.8|1020|1018|1019.8|1017.8|0
1649438020000|2022-04-08 17:13:40|1019.5|1017.5|1019.8|1017.5|1019.8|1017.8|1019.5|1017.5|0
1649438030000|2022-04-08 17:13:50|1019.5|1017.8|1019.8|1017.8|1019.8|1017.8|1019.5|1017.8|0
1649438040000|2022-04-08 17:14:00|1019.5|1017.5|1019.5|1017.8|1019.8|1017.8|1019.5|1017.5|1
1649438050000|2022-04-08 17:14:10|1019.3|1017.5|1019|1017.3|1019.3|1017.5|1019|1017.3|0
1649438060000|2022-04-08 17:14:20|1019.3|1017|1018.5|1016.8|1019.3|1017|1018.3|1016.8|1
1649438070000|2022-04-08 17:14:30|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|0
1649438080000|2022-04-08 17:14:40|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|0
1649438090000|2022-04-08 17:14:50||1017||1016.8||1017||1016.8|0
1649438100000|2022-04-08 17:15:00|1018|1017|1018.5|1016.5|1018.5|1017|1018|1016.5|1
1649438110000|2022-04-08 17:15:10|1018|1016.3|1017.5|1016|1018.3|1016.3|1017.5|1016|0
1649438120000|2022-04-08 17:15:20|1017.8|1015.8|1017.5|1015.8|1017.8|1016|1017.5|1015.8|0
1649438130000|2022-04-08 17:15:30|1017.3|1015.5|1017.5|1015.8|1017.5|1015.8|1017|1015.5|0
1649438140000|2022-04-08 17:15:40||1016||1015.8||1016||1015.8|0
1649438150000|2022-04-08 17:15:50|1017.8|1016|1017.8|1016.3|1017.8|1016.3|1017.8|1016|0
1649438160000|2022-04-08 17:16:00|1017.5|1016|1017.8|1016|1017.8|1016.3|1017.5|1015.8|2
1649438170000|2022-04-08 17:16:10|1017.5||1017.5||1017.8||1017.5||2
1649438180000|2022-04-08 17:16:20||1015.8||1015.8||1015.8||1015.8|1
1649438190000|2022-04-08 17:16:30|1017.3|1015.5|1017.3|1015.8|1017.3|1015.8|1017.3|1015.5|0
1649438200000|2022-04-08 17:16:40|1017.5|1016|1017.3|1015.5|1017.5|1016|1017.3|1015.5|2
1649438210000|2022-04-08 17:16:50||1015.3||1015.5||1015.5||1015.3|0
1649438220000|2022-04-08 17:17:00||1015.3||1015.5||1015.5||1015.3|0
1649438230000|2022-04-08 17:17:10|1017|1015.3|1017|1015.5|1017|1015.5|1016.5|1015|0
1649438240000|2022-04-08 17:17:20||1015.3||1015.5||1015.5||1015.3|0
1649438260000|2022-04-08 17:17:40|1016.8|1015.3|1016.8|1015.5|1016.8|1015.5|1016.8|1015|0
1649438270000|2022-04-08 17:17:50|1017|1015.3|1017|1015.3|1017|1015.5|1017|1015.3|1
1649438280000|2022-04-08 17:18:00|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1015|0
1649438290000|2022-04-08 17:18:10||1015.3||1015.3||1015.3||1015.3|0
1649438300000|2022-04-08 17:18:20|1017|1015.5|1016.8|1015.3|1017|1015.5|1016.8|1015.3|1
1649438320000|2022-04-08 17:18:40|1017|1015.5|1016.3|1014.5|1017|1015.5|1016.3|1014.5|3
1649438330000|2022-04-08 17:18:50|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016|1014.3|0
1649438340000|2022-04-08 17:19:00|1016|1014.5|1016|1014.3|1016.3|1014.5|1016|1014.3|0
1649438360000|2022-04-08 17:19:20|1016.5|1014.5|1016.5|1014.8|1016.5|1015|1016.5|1014.3|1
1649438370000|2022-04-08 17:19:30|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1
1649438380000|2022-04-08 17:19:40|1016||1016||1016.3||1016||0
1649438390000|2022-04-08 17:19:50||1014.3||1014.3||1014.5||1014.3|0
1649438400000|2022-04-08 17:20:00|1015.8|1014|1015.8|1014|1016|1014.3|1015.8|1014|0
1649438410000|2022-04-08 17:20:10|1015.5|1013.8|1015.8|1014.3|1015.8|1014.3|1015.5|1013.8|0
1649438420000|2022-04-08 17:20:20|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|0
1649438430000|2022-04-08 17:20:30||1014.3||1014.3||1014.3||1014|0
1649438440000|2022-04-08 17:20:40||1014||1014.3||1014.3||1014|0
1649438450000|2022-04-08 17:20:50|1015.8|1014|1015.8|1014|1015.8|1014.3|1015.8|1014|2
1649438460000|2022-04-08 17:21:00|1015.5|1013.5|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|2
1649438470000|2022-04-08 17:21:10|1015.8|1014|1016.5|1014.8|1016.8|1015.3|1015.8|1014|3
1649438480000|2022-04-08 17:21:20|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1015|0
1649438490000|2022-04-08 17:21:30|1016.5||1016.8||1016.8||1016.5||0
1649438500000|2022-04-08 17:21:40|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|0
1649438510000|2022-04-08 17:21:50|1016|1014.8|1016.5|1014.8|1016.5|1014.8|1016|1014.8|0
1649438520000|2022-04-08 17:22:00||1015||1015||1015||1014.8|0
1649438530000|2022-04-08 17:22:10|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015|1
1649438540000|2022-04-08 17:22:20|1017.5|1015.5|1017.3|1015.5|1017.5|1015.5|1017.3|1015.5|2
1649438570000|2022-04-08 17:22:50|1017.5|1016|1017.8|1016|1017.8|1016|1017.3|1015.8|0
1649438580000|2022-04-08 17:23:00|1018|1016.3|1017.8|1016|1018|1016.3|1017.8|1015.8|0
1649438590000|2022-04-08 17:23:10|1017.5|1016.3|1018|1016.3|1018|1016.5|1017.5|1016.3|0
1649438600000|2022-04-08 17:23:20|1017.8|1016|1017.8|1016.3|1017.8|1016.3|1017.8|1016|0
1649438610000|2022-04-08 17:23:30|1018|1016.5|1018|1016.5|1018|1016.5|1017.8|1016.3|1
1649438620000|2022-04-08 17:23:40|1018.3|1016.3|1018.3|1016.5|1018.3|1016.5|1018|1016.3|0
1649438630000|2022-04-08 17:23:50|1017.8|1016.3|1017.8|1015.8|1017.8|1016.3|1017.8|1015.8|0
1649438640000|2022-04-08 17:24:00|1018|1016|1017.8|1016|1018|1016.3|1017.5|1015.8|0
1649438650000|2022-04-08 17:24:10|1017.5|1015.8|1017.8|1016|1017.8|1016|1017.5|1015.8|0
1649438660000|2022-04-08 17:24:20|1017.5|1015.8|1017.5|1015.8|1017.8|1016|1017.5|1015.8|0
1649438670000|2022-04-08 17:24:30|1017.8|1016|1017.5|1015.8|1017.8|1016.3|1017.5|1015.8|0
1649438680000|2022-04-08 17:24:40|1017.8|1016|1017.8|1016|1017.8|1016|1017.8|1016|2
1649438690000|2022-04-08 17:24:50|1018|1016.3|1017.8|1016|1018|1016.3|1017.8|1016|0
1649438710000|2022-04-08 17:25:10|1018|1016.3|1017.8|1016|1018|1016.3|1017.5|1016|0
1649438720000|2022-04-08 17:25:20|1018|1016.3|1018.3|1016.5|1018.3|1016.5|1017.8|1016.3|0
1649438730000|2022-04-08 17:25:30|1018|1016.3|1018.5|1016.5|1018.5|1017|1018|1016.3|0
1649438740000|2022-04-08 17:25:40|1018.3|1016.8|1018.5|1016.8|1018.8|1017|1018.3|1016.8|0
1649438750000|2022-04-08 17:25:50|1018.8|1017|1018.8|1017|1018.8|1017|1018.3|1016.8|4
1649438760000|2022-04-08 17:26:00|1019|1017.3|1019|1017.3|1019.3|1017.3|1019|1017.3|3
1649438770000|2022-04-08 17:26:10|1019.3|1017.5|1019|1017.3|1019.5|1017.8|1019|1017.3|0
1649438780000|2022-04-08 17:26:20|1018.8|1017|1018.8|1017|1019|1017|1018.5|1017|0
1649438790000|2022-04-08 17:26:30|1018.5||1019||1019||1018.5||7
1649438800000|2022-04-08 17:26:40|1019.3||1019.3||1019.3||1019||0
1649438810000|2022-04-08 17:26:50|1019|1016.8|1019|1016.8|1019.3|1016.8|1019|1016.8|0
1649438820000|2022-04-08 17:27:00|1018.8|1016.5|1019|1016.5|1019|1016.8|1018.8|1016.5|0
1649438830000|2022-04-08 17:27:10|1018.8||1018.8||1019||1018.8||0
1649438840000|2022-04-08 17:27:20|1018.5|1016.3|1018|1016|1018.5|1016.3|1018|1016|0
1649438850000|2022-04-08 17:27:30|1018.3|1015.5|1017.8|1015.5|1018.3|1015.5|1017.8|1015.5|0
1649438860000|2022-04-08 17:27:40|1018|1015.8|1018|1016|1018|1016|1018|1015.8|0
1649438870000|2022-04-08 17:27:50|1017.8||1017.8||1018||1017.8||0
1649438880000|2022-04-08 17:28:00|1018|1015.8|1017.8|1015.8|1018|1015.8|1017.8|1015.8|0
1649438890000|2022-04-08 17:28:10|1017.5||1017.5||1017.8||1017.5||0
1649438900000|2022-04-08 17:28:20|1017.8||1017.8||1017.8||1017.8||0
1649438910000|2022-04-08 17:28:30|1018.3|1016|1018.3|1016.5|1018.3|1016.5|1018|1016|0
1649438920000|2022-04-08 17:28:40|1018|1016.8|1018.3|1016.5|1018.3|1016.8|1018|1016.5|0
1649438930000|2022-04-08 17:28:50|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|0
1649438940000|2022-04-08 17:29:00|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|1018|1016.5|1
1649438950000|2022-04-08 17:29:10|1018|1016.3|1017.8|1016|1018|1016.3|1017.8|1015.8|0
1649438960000|2022-04-08 17:29:20|1017.5|1015.8|1017.8|1015.8|1017.8|1016|1017.5|1015.8|32
1649438970000|2022-04-08 17:29:30|1018|1016|1018|1015.8|1018|1016|1018|1015.8|0
1649438980000|2022-04-08 17:29:40||1016||1016||1016||1016|0
1649438990000|2022-04-08 17:29:50||1016.3||1016.3||1016.3||1016.3|0
1649439000000|2022-04-08 17:30:00|1017.8|1016.5|1018|1016.3|1018|1016.5|1017.8|1016.3|2
1649439010000|2022-04-08 17:30:10|1018.5|1016.5|1018.5|1016.8|1018.5|1016.8|1018.5|1016.5|0
1649439020000|2022-04-08 17:30:20|1018.8|1017|1018.8|1017|1018.8|1017|1018.8|1017|0
1649439040000|2022-04-08 17:30:40|1019|1017.5|1019.3|1017.5|1019.3|1017.5|1018.8|1017.5|0
1649439050000|2022-04-08 17:30:50|1019|1017.8|1019.5|1017.8|1019.5|1018|1019|1017.8|0
1649439060000|2022-04-08 17:31:00|1019.3|1018|1019|1017|1019.3|1018|1019|1017|0
1649439070000|2022-04-08 17:31:10|1019.5|1017.3|1019.3|1017.5|1019.5|1017.8|1019|1017.3|0
1649439080000|2022-04-08 17:31:20||1017.8||1017.5||1017.8||1017.5|0
1649439090000|2022-04-08 17:31:30|1019.8|1017.8|1019.8|1017.8|1020|1018|1019.5|1017.5|138
1649439100000|2022-04-08 17:31:40|1019.5|1017.5|1019.8|1017.8|1020|1018.3|1019.5|1017.5|1
1649439110000|2022-04-08 17:31:50|1019.5||1019.8||1019.8||1019.5||0
1649439120000|2022-04-08 17:32:00|1019.5||1019.5||1019.8||1019.5||0
1649439130000|2022-04-08 17:32:10|1019.3|1017.3|1019|1017.3|1019.3|1017.5|1019|1017.3|1
1649439140000|2022-04-08 17:32:20|1018.8|1016.8|1018.8|1016.8|1019|1016.8|1018.8|1016.8|0
1649439150000|2022-04-08 17:32:30|1019|1017.3|1020|1018|1020|1018.3|1019|1017.3|15
1649439160000|2022-04-08 17:32:40|1020.3|1018.3|1020|1018.3|1020.5|1018.8|1020|1018.3|5
1649439170000|2022-04-08 17:32:50|1020.3|1018.5|1020.8|1019|1020.8|1019|1020.3|1018.5|2
1649439180000|2022-04-08 17:33:00|1020.5|1019.3|1020.8|1019|1021|1019.3|1020.5|1019|0
1649439190000|2022-04-08 17:33:10|1021|1019.3|1021|1019.3|1021|1019.3|1020.8|1019.3|0
1649439200000|2022-04-08 17:33:20|1020.8|1019|1020.3|1018.5|1020.8|1019|1020.3|1018.5|0
1649439220000|2022-04-08 17:33:40|1020|1018.3|1020|1018.5|1020.5|1018.8|1020|1018.3|0
1649439230000|2022-04-08 17:33:50|1020.3|1018.3|1020|1018.3|1020.5|1018.5|1020|1018.3|0
1649439240000|2022-04-08 17:34:00|1020.3|1018.5|1020|1018.3|1020.3|1018.5|1020|1018.3|0
1649439250000|2022-04-08 17:34:10|1020.3|1018.5|1020.3|1018.3|1020.3|1018.5|1020.3|1018.3|0
1649439260000|2022-04-08 17:34:20|1020|1018|1019.5|1017.8|1020|1018|1019.3|1017.5|1
1649439270000|2022-04-08 17:34:30|1019.3|1017.5|1019.3|1017.3|1019.5|1017.8|1019.3|1017.3|1
1649439280000|2022-04-08 17:34:40|1019|1017.5|1019.3|1017.5|1019.3|1017.5|1019|1017.5|0
1649439290000|2022-04-08 17:34:50|1019.8|1017.8|1020|1018.3|1020|1018.3|1019.8|1017.8|0
1649439300000|2022-04-08 17:35:00|1019.8|1018|1020|1018.3|1020|1018.5|1019.5|1017.8|0
1649439310000|2022-04-08 17:35:10|1019.8|1018|1020.3|1018.5|1020.3|1018.5|1019.8|1018|0
1649439320000|2022-04-08 17:35:20||1018.3||1018.5||1018.8||1018.3|0
1649439330000|2022-04-08 17:35:30|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1020.3|1018.5|1
1649439340000|2022-04-08 17:35:40|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|0
1649439350000|2022-04-08 17:35:50|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1020.3|1018.5|0
1649439360000|2022-04-08 17:36:00||1019||1018.8||1019||1018.8|3
1649439370000|2022-04-08 17:36:10|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020|1018.3|2
1649439390000|2022-04-08 17:36:30|1020|1018.8|1020.5|1018.5|1020.5|1018.8|1020|1018.5|0
1649439400000|2022-04-08 17:36:40|1020.8|1018.8|1021.3|1019.3|1021.3|1019.3|1020.8|1018.8|0
1649439410000|2022-04-08 17:36:50|1021|1019.5|1021.3|1019.5|1021.3|1019.5|1021|1019.3|2
1649439420000|2022-04-08 17:37:00|1021.5|1019.8|1021.8|1020|1022|1020.3|1021.5|1019.5|0
1649439430000|2022-04-08 17:37:10|1022.3|1020.5|1022.5|1020.8|1022.5|1020.8|1022|1020.5|0
1649439440000|2022-04-08 17:37:20|1022.8|1021|1022.5|1020.8|1022.8|1021|1022.5|1020.8|0
1649439450000|2022-04-08 17:37:30|1022.3|1020.5|1022.5|1020.8|1022.5|1020.8|1022.3|1020.5|0
1649439460000|2022-04-08 17:37:40|1022.3|1020.5|1022.8|1021|1022.8|1021|1022|1020.3|0
1649439470000|2022-04-08 17:37:50|1023.3|1021.3|1023.3|1021.5|1023.3|1021.5|1023|1021|5
1649439480000|2022-04-08 17:38:00|1023|1021.3|1023.8|1021.8|1023.8|1021.8|1023|1021.3|0
1649439490000|2022-04-08 17:38:10|1023.3|1022|1023.3|1021.5|1023.5|1022|1023.3|1021.5|0
1649439500000|2022-04-08 17:38:20|1023|1021.8|1023.3|1021.5|1023.8|1022|1023|1021.5|0
1649439510000|2022-04-08 17:38:30|1023.8|1022|1023.8|1021.8|1023.8|1022|1023.8|1021.8|2
1649439520000|2022-04-08 17:38:40|1023.5||1023.5||1023.8||1023.5||0
1649439530000|2022-04-08 17:38:50|1023.8|1022|1023.8|1021.8|1023.8|1022|1023.8|1021.8|0
1649439540000|2022-04-08 17:39:00|1024.3|1022|1024|1022|1024.3|1022|1024|1022|2
1649439550000|2022-04-08 17:39:10|1024.3|1022.3|1024.3|1022.3|1024.5|1022.3|1024|1022.3|0
1649439560000|2022-04-08 17:39:20|1024.5|1022.5|1024|1022|1024.5|1022.5|1023.8|1021.8|0
1649439570000|2022-04-08 17:39:30|1023.8|1021.8|1023.8|1021.8|1024|1022|1023.5|1021.8|0
1649439580000|2022-04-08 17:39:40|1023.5|1022|1023.5|1021.5|1023.8|1022|1023.5|1021.5|0
1649439590000|2022-04-08 17:39:50|1023.8|1021.8|1023.3|1021.5|1023.8|1021.8|1023|1021.3|0
1649439600000|2022-04-08 17:40:00|1023.5|1021.3|1022.8|1021|1023.5|1021.3|1022.8|1021|0
1649439610000|2022-04-08 17:40:10|1022.5|1020.8|1022.5|1020.8|1022.8|1021|1022.5|1020.8|0
1649439620000|2022-04-08 17:40:20|1022.8|1021|1022.5|1020.8|1022.8|1021|1022.5|1020.8|0
1649439630000|2022-04-08 17:40:30|1022.8|1021|1022.8|1021|1022.8|1021|1022.5|1020.8|0
1649439640000|2022-04-08 17:40:40|1022.5|1020.8|1022.5|1020.8|1022.8|1021|1022.3|1020.5|0
1649439650000|2022-04-08 17:40:50|1022.3|1021|1022.5|1020.5|1022.5|1021|1022.3|1020.5|0
1649439660000|2022-04-08 17:41:00|1022.3|1020.8|1022.3|1020.5|1022.5|1020.8|1022|1020.5|0
1649439670000|2022-04-08 17:41:10|1022|1020.8|1022.3|1020.5|1022.3|1020.8|1022|1020.3|0
1649439680000|2022-04-08 17:41:20|1022|1020.3|1022.3|1020.5|1022.3|1020.5|1022|1020.3|0
1649439690000|2022-04-08 17:41:30|1022.5|1020.8|1023.5|1021.5|1023.5|1021.5|1022.5|1020.8|2
1649439700000|2022-04-08 17:41:40|1023.3|1021.8|1023.3|1021.3|1023.3|1021.8|1023|1021.3|0
1649439710000|2022-04-08 17:41:50|1023.5|1021|1023.5|1021.5|1023.5|1021.5|1023.5|1021|0
1649439720000|2022-04-08 17:42:00|1023.8|1021.3|1024|1021.8|1024|1021.8|1023.5|1021.3|0
1649439730000|2022-04-08 17:42:10|1023.8|1022|1023.8|1021.8|1024|1022|1023.8|1021.8|0
1649439740000|2022-04-08 17:42:20|1024|1022|1024|1022.3|1024|1022.3|1024|1022|0
1649439750000|2022-04-08 17:42:30|1023.8||1024||1024||1023.8||0
1649439760000|2022-04-08 17:42:40|1024.3||1024.3||1024.3||1024||0
1649439770000|2022-04-08 17:42:50|1024|1022.5|1024.5|1022.8|1024.5|1022.8|1024|1022.5|0
1649439780000|2022-04-08 17:43:00|1024.8|1023|1023.8|1022.3|1024.8|1023|1023.8|1022.3|0
1649439790000|2022-04-08 17:43:10|1024|1022|1023|1021.3|1024|1022|1023|1021.3|24
1649439800000|2022-04-08 17:43:20|1023.3|1021.5|1023.5|1021.5|1023.8|1021.8|1023.3|1021.5|0
1649439810000|2022-04-08 17:43:30|1023.3|1021.8|1023.3|1021.5|1023.5|1021.8|1023.3|1021.5|0
1649439820000|2022-04-08 17:43:40|1023.8|1022|1024.5|1022.3|1024.5|1022.3|1023.3|1021.5|4
1649439830000|2022-04-08 17:43:50|1024.8|1022|1024.5|1022.3|1025|1022.5|1024.5|1022|0
1649439840000|2022-04-08 17:44:00|1024.3|1022|1024.3|1022|1024.5|1022|1023.8|1021.8|0
1649439850000|2022-04-08 17:44:10|1024|1021.8|1023.5|1021.8|1024|1022|1023.5|1021.8|0
1649439860000|2022-04-08 17:44:20|1023.8|1021.5|1023.8|1021.8|1023.8|1021.8|1023.5|1021.5|0
1649439870000|2022-04-08 17:44:30|1024|1022|1023.8|1021.8|1024|1022|1023.8|1021.8|0
1649439880000|2022-04-08 17:44:40|1023.5||1023.5||1023.5||1023.5||0
1649439890000|2022-04-08 17:44:50|1023.8|1022|1024.5|1022.5|1024.5|1022.8|1023.5|1021.8|3
1649439900000|2022-04-08 17:45:00|1024.3|1022.3|1024.5|1022.5|1024.5|1022.8|1024|1022.3|0
1649439910000|2022-04-08 17:45:10|1025|1022.8|1024.8|1022.8|1025|1022.8|1024.5|1022.5|0
1649439920000|2022-04-08 17:45:20|1024.3|1022.3|1024.8|1022.8|1024.8|1022.8|1024.3|1022.3|0
1649439930000|2022-04-08 17:45:30|1024.5|1022.5|1024.5|1022.5|1024.5|1022.8|1024.3|1022.5|0
1649439940000|2022-04-08 17:45:40|1024.3|1022.3|1024|1022|1024.5|1022.5|1024|1022|0
1649439950000|2022-04-08 17:45:50|1023.8|1021.8|1024.5|1022.5|1024.5|1022.8|1023.8|1021.8|0
1649439960000|2022-04-08 17:46:00|1024.3|1022|1024.3|1022.3|1024.3|1022.5|1024|1022|0
1649439970000|2022-04-08 17:46:10|1024|1022|1023.8|1022|1024|1022|1023.8|1022|0
1649439980000|2022-04-08 17:46:20|1024|1022.3|1024.5|1022.5|1024.5|1022.5|1024|1022|1
1649439990000|2022-04-08 17:46:30||1022.3||1022.5||1022.5||1022.3|0
1649440000000|2022-04-08 17:46:40|1024.3||1024.5||1024.5||1024.3||0
1649440010000|2022-04-08 17:46:50|1024.8|1022.8|1024.5|1022.5|1024.8|1022.8|1024.5|1022.5|0
1649440020000|2022-04-08 17:47:00|1024.8|1022.8|1024.5|1022.8|1024.8|1022.8|1024.3|1022.5|0
1649440030000|2022-04-08 17:47:10|1024.3|1023|1024.5|1023|1024.5|1023|1024.3|1023|0
1649440040000|2022-04-08 17:47:20|1024.8|1023.3|1024.8|1023|1025.3|1023.3|1024.5|1023|0
1649440050000|2022-04-08 17:47:30|1024.5||1024.8||1025||1024.5||0
1649440060000|2022-04-08 17:47:40|1024.5||1024.8||1024.8||1024.5||0
1649440070000|2022-04-08 17:47:50|1024.5|1023.3|1024.8|1023|1025|1023.3|1024.5|1023|0
1649440080000|2022-04-08 17:48:00|1025|1023.3|1024.8|1023|1025|1023.3|1024.5|1022.5|0
1649440090000|2022-04-08 17:48:10|1024.5|1022.8|1024.5|1022.8|1024.8|1022.8|1024.5|1022.8|0
1649440100000|2022-04-08 17:48:20|1024.8|1023|1024.8|1022.8|1025|1023.5|1024.8|1022.8|0
1649440110000|2022-04-08 17:48:30|1024.5|1022.5|1024|1022.3|1024.8|1022.8|1023.8|1022|0
1649440120000|2022-04-08 17:48:40|1023.8|1022.5|1023.5|1022|1023.8|1022.5|1023.5|1022|0
1649440130000|2022-04-08 17:48:50|1023.8|1021.8|1023.8|1022|1023.8|1022|1023.5|1021.8|2
1649440140000|2022-04-08 17:49:00|1024|1021.8|1024.3|1022.3|1024.3|1022.5|1023.3|1021.8|3
1649440150000|2022-04-08 17:49:10|1024.5|1022.5|1024|1022.5|1024.5|1022.8|1024|1022.3|0
1649440160000|2022-04-08 17:49:20|1024.3||1024.3||1024.3||1024||0
1649440170000|2022-04-08 17:49:30|1024|1022.8|1024|1022.3|1024|1022.8|1023.8|1022.3|0
1649440180000|2022-04-08 17:49:40|1024.3|1022.5|1024|1022.3|1024.5|1022.8|1023.8|1022|0
1649440190000|2022-04-08 17:49:50|1023.8|1022|1024|1022|1024|1022|1023.8|1022|0
1649440200000|2022-04-08 17:50:00|1024.3|1022.5|1024.5|1022.5|1024.5|1022.8|1024.3|1022.5|0
1649440210000|2022-04-08 17:50:10|1024.3|1022.3|1024.5|1022.8|1024.5|1022.8|1024.3|1022.3|0
1649440220000|2022-04-08 17:50:20|1024.8|1023|1025|1023.3|1025|1023.3|1024.8|1023|0
1649440230000|2022-04-08 17:50:30|1024.8|1022.8|1024.5|1022.8|1024.8|1022.8|1024.5|1022.8|0
1649440240000|2022-04-08 17:50:40|1024.8|1023.3|1025.3|1023.5|1025.3|1023.5|1024.8|1023|0
1649440250000|2022-04-08 17:50:50|1025|1023.3|1024.5|1023|1025.3|1023.5|1024.5|1023|0
1649440260000|2022-04-08 17:51:00|1024.8|1022.8|1024.5|1022.8|1024.8|1022.8|1023.8|1022.3|0
1649440270000|2022-04-08 17:51:10|1024.3|1022.5|1024.3|1022.5|1024.5|1022.8|1024.3|1022.5|1
1649440280000|2022-04-08 17:51:20|1024|1022|1023.3|1021.5|1024.3|1022.5|1023.3|1021.5|2
1649440290000|2022-04-08 17:51:30|1022.8|1021|1022.5|1020.8|1023|1021.3|1022.5|1020.8|1
1649440300000|2022-04-08 17:51:40|1022.8|1021.3|1022.8|1021|1023.3|1021.8|1022.8|1021|1
1649440310000|2022-04-08 17:51:50|1022.5|1020.8|1022.8|1021|1022.8|1021|1022.5|1020.5|1
1649440320000|2022-04-08 17:52:00|1022.5|1020.8|1022.3|1020.3|1022.5|1020.8|1022|1020|0
1649440330000|2022-04-08 17:52:10|1022.5|1020|1021.8|1020|1022.5|1020|1021.5|1019.8|0
1649440340000|2022-04-08 17:52:20|1022|1020.3|1022|1020.3|1022.3|1020.5|1021.8|1020.3|0
1649440350000|2022-04-08 17:52:30|1022.3|1020.5|1022.5|1020.8|1022.5|1020.8|1022.3|1020.5|1
1649440360000|2022-04-08 17:52:40|1022.3|1020.5|1022.5|1020.8|1022.5|1020.8|1022.3|1020.3|0
1649440370000|2022-04-08 17:52:50|1022.8|1021|1022.8|1021|1022.8|1021|1022.3|1020.5|0
1649440380000|2022-04-08 17:53:00|1022.5|1020.8|1022.3|1020.5|1022.8|1021|1022.3|1020.5|0
1649440390000|2022-04-08 17:53:10|1021.5|1020|1021.8|1020|1022|1020.3|1021.5|1020|0
1649440400000|2022-04-08 17:53:20|1022|1019.8|1021.5|1019.5|1022|1019.8|1021.3|1019.5|0
1649440410000|2022-04-08 17:53:30|1021.3|1019.3|1021.3|1019.3|1021.5|1019.3|1021|1019|0
1649440420000|2022-04-08 17:53:40|1020.8|1019|1020.8|1019|1021|1019.3|1020.8|1018.8|2
1649440430000|2022-04-08 17:53:50|1021|1019.3|1021|1019.3|1021|1019.3|1020.8|1019.3|0
1649440440000|2022-04-08 17:54:00|1021.3|1019.5|1021.3|1019.3|1021.5|1019.5|1021|1019.3|0
1649440450000|2022-04-08 17:54:10|1021|1019.5|1021.3|1019.5|1021.3|1019.5|1021|1019.3|0
1649440460000|2022-04-08 17:54:20|1021.5|1019.3|1021.3|1019.5|1021.5|1019.5|1021|1019.3|0
1649440470000|2022-04-08 17:54:30|1021.8|1019.8|1021.8|1020|1021.8|1020|1021.5|1019.8|0
1649440480000|2022-04-08 17:54:40|1022|1020.3|1022|1020|1022.3|1020.5|1021.8|1020|0
1649440490000|2022-04-08 17:54:50|1021.8|1019.8|1021.8|1020|1022|1020|1021.5|1019.8|0
1649440500000|2022-04-08 17:55:00|1022|1020.3|1022|1020|1022|1020.3|1021.8|1020|0
1649440510000|2022-04-08 17:55:10|1021.8|1019.8|1021.5|1019.8|1021.8|1019.8|1021.5|1019.8|0
1649440520000|2022-04-08 17:55:20|1021.8|1020|1022|1020.3|1022|1020.3|1021.5|1020|1
1649440530000|2022-04-08 17:55:30|1021.8|1020.5|1022|1020|1022|1020.5|1021.8|1020|0
1649440540000|2022-04-08 17:55:40|1022.3|1020.5|1022|1020.5|1022.3|1020.5|1022|1020.3|0
1649440550000|2022-04-08 17:55:50|1021.8|1020.3|1022|1020.3|1022|1020.5|1021.8|1020.3|0
1649440560000|2022-04-08 17:56:00|1021.8|1020.5|1021.3|1019.5|1022|1020.5|1021.3|1019.5|0
1649440570000|2022-04-08 17:56:10|1021|1019.8|1021|1019.3|1021.3|1019.8|1021|1019.3|0
1649440580000|2022-04-08 17:56:20|1021.3|1019.5|1021|1019.3|1021.3|1019.5|1021|1019.3|0
1649440590000|2022-04-08 17:56:30|1020.8|1019.5|1020.8|1019.3|1021|1019.5|1020.8|1019.3|0
1649440600000|2022-04-08 17:56:40|1021|1019.5|1021.3|1019.8|1021.3|1019.8|1021|1019.5|0
1649440610000|2022-04-08 17:56:50|1021.5|1019.5|1021.5|1019.8|1021.5|1020|1021.3|1019.5|0
1649440620000|2022-04-08 17:57:00|1021.3|1019.5|1021.3|1019.5|1021.3|1019.5|1021.3|1019.5|0
1649440640000|2022-04-08 17:57:20|1021.5||1021.3||1021.5||1021.3||1
1649440650000|2022-04-08 17:57:30||1019.3||1019.5||1019.5||1019.3|0
1649440660000|2022-04-08 17:57:40|1021.5||1021.3||1021.5||1021.3||0
1649440670000|2022-04-08 17:57:50|1021.5||1021.5||1021.5||1021.5||0
1649440680000|2022-04-08 17:58:00|1021.3|1019.3|1021|1019.3|1021.5|1019.3|1020.8|1019.3|0
1649440690000|2022-04-08 17:58:10|1021.3|1019.5|1021.3|1019.5|1021.5|1019.5|1020.8|1019.5|0
1649440700000|2022-04-08 17:58:20|1021.5|1019.3|1020.8|1019|1021.5|1019.3|1020.5|1019|0
1649440710000|2022-04-08 17:58:30|1020.5||1020.8||1020.8||1020.5||1
1649440720000|2022-04-08 17:58:40|1020.5|1019.3|1021|1019.3|1021|1019.5|1020.5|1019.3|0
1649440730000|2022-04-08 17:58:50|1021.3|1019.5|1021.5|1019.8|1021.8|1020|1021.3|1019.5|0
1649440740000|2022-04-08 17:59:00|1021.3|1019.5|1021.3|1019.5|1021.3|1019.5|1021.3|1019.5|0
1649440750000|2022-04-08 17:59:10|1021|1019.3|1021|1019.3|1021.3|1019.3|1021|1019.3|0
1649440760000|2022-04-08 17:59:20|1021.3|1019.5|1021.3|1019.5|1021.5|1019.5|1021.3|1019.3|0
1649440770000|2022-04-08 17:59:30|1021|1019.3|1021.3|1019.5|1021.3|1019.5|1021|1019.3|0
1649440780000|2022-04-08 17:59:40|1021.8|1020|1021.5|1019.8|1021.8|1020|1021.3|1019.8|1
1649440790000|2022-04-08 17:59:50|1021.3|1019.5|1021.3|1019.5|1021.5|1019.5|1021|1019.3|0
1649440800000|2022-04-08 18:00:00|1021|1019.3|1020.8|1019|1021.3|1019.5|1020.8|1019|0
1649440810000|2022-04-08 18:00:10|1021|1019.3|1020.8|1018.8|1021|1019.3|1020.5|1018.8|0
1649440820000|2022-04-08 18:00:20|1020.5|1019|1021.3|1019.5|1021.5|1019.5|1020.5|1019|0
1649440830000|2022-04-08 18:00:30|1021.5|1018.8|1021.3|1019.5|1021.5|1019.5|1020.5|1018.8|0
1649440840000|2022-04-08 18:00:40|1021.5|1019.8|1021.8|1019.8|1021.8|1019.8|1021.3|1019.5|0
1649440850000|2022-04-08 18:00:50|1021.5|1019.5|1021|1019|1021.5|1019.5|1020.8|1019|0
1649440860000|2022-04-08 18:01:00|1021.3|1019.3|1021.3|1019.5|1021.3|1019.8|1021|1019.3|2
1649440880000|2022-04-08 18:01:20|1021|1019.3|1020.3|1018.8|1021|1019.5|1020.3|1018.8|0
1649440890000|2022-04-08 18:01:30|1020.8|1019|1020.5|1018.8|1020.8|1019|1020.5|1018.8|0
1649440900000|2022-04-08 18:01:40|1020.3|1018.5|1020.5|1018.5|1020.5|1018.8|1020.3|1018.5|0
1649440910000|2022-04-08 18:01:50|1020.3|1018.8|1020.3|1018.8|1020.5|1018.8|1020.3|1018.3|0
1649440920000|2022-04-08 18:02:00|1020|1018.5|1020|1018.3|1020|1018.8|1019.8|1018.3|2
1649440930000|2022-04-08 18:02:10||1018.5||1018.5||1018.8||1018.3|0
1649440940000|2022-04-08 18:02:20|1019.8|1018.3|1019.5|1017.5|1020|1018.3|1019.5|1017.5|1
1649440950000|2022-04-08 18:02:30|1019.8|1017.8|1019.3|1017.5|1019.8|1017.8|1019|1017.5|0
1649440960000|2022-04-08 18:02:40|1019.8|1017.8|1020|1018.3|1020|1018.3|1019.8|1017.8|4
1649440970000|2022-04-08 18:02:50|1020.3|1018.5|1020.3|1018.8|1020.3|1018.8|1020.3|1018.3|1
1649440980000|2022-04-08 18:03:00|1020.5|1019|1020.3|1018.5|1020.5|1019|1020.3|1018.5|1
1649440990000|2022-04-08 18:03:10|1020.5|1018.8|1020.8|1019.3|1020.8|1019.3|1020.5|1018.8|0
1649441000000|2022-04-08 18:03:20|1021|1019|1021|1019|1021|1019.3|1020.8|1019|3
1649441010000|2022-04-08 18:03:30|1020.8|1019.3|1021.5|1019.8|1021.8|1020|1020.8|1019.3|0
1649441020000|2022-04-08 18:03:40|1021.3|1019.5|1021.5|1019.8|1021.5|1019.8|1021.3|1019.5|0
1649441030000|2022-04-08 18:03:50|1021.8|1020|1021.8|1020|1021.8|1020|1021.5|1019.8|0
1649441040000|2022-04-08 18:04:00|1021.5|1019.8|1020.8|1019|1021.5|1019.8|1020.8|1019|0
1649441050000|2022-04-08 18:04:10||1019.3||1019||1019.3||1019|0
1649441060000|2022-04-08 18:04:20|1020.5|1019.3|1020.8|1019|1021.5|1019.8|1020.5|1019|0
1649441070000|2022-04-08 18:04:30|1020.5|1018.8|1021.5|1019.8|1021.8|1020|1020.5|1018.8|9
1649441080000|2022-04-08 18:04:40|1021.8|1020|1022|1020.3|1022.3|1020.3|1021.5|1019.5|0
1649441090000|2022-04-08 18:04:50|1022.3|1020.5|1022|1020.3|1022.5|1020.8|1022|1020.3|0
1649441100000|2022-04-08 18:05:00|1022.3|1020.5|1022|1020.3|1022.5|1020.8|1021.8|1020.3|0
1649441110000|2022-04-08 18:05:10|1021.8|1020|1021.3|1019.5|1021.8|1020|1021.3|1019.5|0
1649441120000|2022-04-08 18:05:20|1021.8|1019.8|1021.5|1019.8|1021.8|1020|1021.3|1019.5|0
1649441130000|2022-04-08 18:05:30|1021.3|1019.5|1021.3|1019.5|1021.5|1019.8|1020.8|1019.3|0
1649441140000|2022-04-08 18:05:40|1021|1019|1021.3|1019.3|1021.5|1019.8|1020.8|1019|0
1649441150000|2022-04-08 18:05:50|1021|1019|1021.3|1019.3|1021.3|1019.3|1020.8|1019|1
1649441160000|2022-04-08 18:06:00|1021|1019.5|1021.8|1020|1021.8|1020|1021|1019.3|0
1649441170000|2022-04-08 18:06:10|1021.5|1019.8|1021.5|1019.8|1021.8|1020|1021|1019.3|0
1649441180000|2022-04-08 18:06:20|1021.8|1020|1021.5|1019.8|1021.8|1020|1021.3|1019.5|0
1649441190000|2022-04-08 18:06:30|1021.8|1020|1022|1020|1022|1020.3|1021.5|1019.8|0
1649441200000|2022-04-08 18:06:40|1021.8|1019.8|1022.3|1020.5|1022.3|1020.5|1021.8|1019.8|0
1649441210000|2022-04-08 18:06:50|1022.5|1020.8|1022.8|1021|1023|1021.3|1022.5|1020.5|0
1649441220000|2022-04-08 18:07:00|1022.3|1020.5|1022|1020.3|1022.3|1020.5|1021.8|1020.3|1
1649441230000|2022-04-08 18:07:10|1021.8|1020.5|1022.3|1020.5|1022.3|1020.5|1021.8|1020.5|0
1649441240000|2022-04-08 18:07:20|1022.5|1020.8|1022.3|1020.5|1022.5|1020.8|1022|1020.3|0
1649441250000|2022-04-08 18:07:30|1022.5|1020.3|1022.5|1020.8|1022.5|1020.8|1022.5|1020.3|0
1649441260000|2022-04-08 18:07:40|1022.8|1021|1022.8|1021|1022.8|1021|1022.8|1020.8|0
1649441270000|2022-04-08 18:07:50||1021.3||1021||1021.3||1021|0
1649441280000|2022-04-08 18:08:00|1022.5|1021.3|1023|1021.3|1023|1021.3|1022.5|1021|0
1649441290000|2022-04-08 18:08:10|1022.8|1021.5|1023.3|1021.5|1023.3|1021.5|1022.8|1021.3|2
1649441300000|2022-04-08 18:08:20|1023|1021.8|1023.3|1021.8|1023.5|1021.8|1023|1021.5|0
1649441310000|2022-04-08 18:08:30|1023.5|1022|1023.8|1022.3|1024|1022.3|1023.3|1022|0
1649441320000|2022-04-08 18:08:40|1024|1022|1024.3|1022.5|1024.3|1022.5|1023.8|1022|0
1649441330000|2022-04-08 18:08:50|1024.5|1022.8|1025|1023.3|1025|1023.3|1024.5|1022.5|0
1649441340000|2022-04-08 18:09:00|1025.3|1023.5|1024.3|1022.5|1025.5|1023.8|1024.3|1022.5|0
1649441350000|2022-04-08 18:09:10|1024.5|1022.8|1024.3|1022.5|1024.8|1023|1024.3|1022.3|0
1649441360000|2022-04-08 18:09:20|1024.5|1022.8|1024.3|1022.5|1024.8|1023|1024.3|1022.5|0
1649441370000|2022-04-08 18:09:30|1024.5|1022.8|1024.8|1023|1024.8|1023|1024.3|1022.8|0
1649441380000|2022-04-08 18:09:40|1024.5|1022.8|1024.8|1023|1024.8|1023|1024.3|1022.5|0
1649441390000|2022-04-08 18:09:50|1025|1023.3|1025|1023.3|1025.3|1023.5|1025|1023.3|0
1649441400000|2022-04-08 18:10:00|1025.3|1023.5|1025.3|1023.5|1025.3|1023.5|1025|1023.5|0
1649441410000|2022-04-08 18:10:10|1025.5||1025.3||1025.5||1025.3||0
1649441420000|2022-04-08 18:10:20|1025|1023.3|1025.3|1023.5|1025.3|1023.5|1025|1023.3|0
1649441430000|2022-04-08 18:10:30|1025|1023.3|1025|1023.3|1025.3|1023.5|1025|1023.3|0
1649441440000|2022-04-08 18:10:40|1024.8|1023|1024.8|1023|1025|1023.3|1024.5|1023|1
1649441450000|2022-04-08 18:10:50|1024.5|1022.8|1024.3|1022.8|1024.5|1022.8|1024.3|1022.8|0
1649441460000|2022-04-08 18:11:00|1024.5|1023|1025.8|1024|1025.8|1024|1024.5|1023|0
1649441470000|2022-04-08 18:11:10|1026|1024.3|1026.3|1024.5|1026.5|1024.5|1025.8|1024|0
1649441480000|2022-04-08 18:11:20|1026.5|1024.8|1026.8|1025|1026.8|1025|1026.3|1024.5|0
1649441490000|2022-04-08 18:11:30|1027|1025.3|1027.3|1025.5|1027.3|1025.5|1027|1025.3|0
1649441500000|2022-04-08 18:11:40|1027.5||1027.3||1027.5||1027||0
1649441510000|2022-04-08 18:11:50|1027.5|1025.8|1027.5|1025.8|1028|1026|1027.3|1025.8|1
1649441520000|2022-04-08 18:12:00|1027.3|1025.5|1026.8|1024.8|1027.3|1025.5|1026.8|1024.8|0
1649441530000|2022-04-08 18:12:10||1025||1025||1025.3||1024.8|0
1649441540000|2022-04-08 18:12:20|1026.5|1025.3|1027|1025.3|1027|1025.5|1026.5|1025.3|0
1649441550000|2022-04-08 18:12:30|1026.8|1025|1027.5|1025.8|1027.5|1025.8|1026.8|1025|0
1649441560000|2022-04-08 18:12:40|1027.8|1025.5|1027.3|1025.5|1027.8|1025.8|1027.3|1025.3|0
1649441570000|2022-04-08 18:12:50|1027.5|1025.3|1027.3|1025.3|1027.5|1025.3|1027|1025.3|0
1649441580000|2022-04-08 18:13:00|1027.5|1025.5|1027.5|1025.5|1027.5|1025.8|1027.3|1025.5|1
1649441590000|2022-04-08 18:13:10|1027.3|1026|1028.3|1026.5|1028.3|1026.5|1027.3|1026|0
1649441600000|2022-04-08 18:13:20|1028.8|1026.8|1029|1027.3|1029.3|1027.5|1028.5|1026.8|0
1649441610000|2022-04-08 18:13:30|1028.8|1027.5|1028.3|1026.3|1029.3|1027.5|1028|1026.3|0
1649441620000|2022-04-08 18:13:40|1028|1026.5|1028|1026.5|1028.5|1026.8|1028|1026.5|0
1649441630000|2022-04-08 18:13:50|1028.3|1026.3|1028|1026.3|1028.3|1026.5|1028|1026.3|0
1649441640000|2022-04-08 18:14:00|1028.3|1026.5|1028.8|1026.8|1029|1027|1028.3|1026.5|0
1649441650000|2022-04-08 18:14:10|1028.5|1026.5|1028.5|1027|1028.8|1027|1028.5|1026.5|1
1649441660000|2022-04-08 18:14:20|1028.8|1026.5|1028.5|1026.5|1028.8|1026.8|1028|1026.3|1
1649441670000|2022-04-08 18:14:30|1029|1026.8|1029|1027.3|1029|1027.5|1028.8|1026.5|0
1649441680000|2022-04-08 18:14:40|1028.8||1029||1029||1028.8||1
1649441690000|2022-04-08 18:14:50|1028.5|1027|1028.8|1027.3|1029|1027.3|1028.3|1027|28
1649441700000|2022-04-08 18:15:00|1028.5|1027|1027.8|1026.3|1028.5|1027|1027.8|1026.3|5
1649441710000|2022-04-08 18:15:10|1028|1026.5|1028.5|1026.8|1028.5|1026.8|1027.8|1026.3|1
1649441720000|2022-04-08 18:15:20|1028.8|1027.3|1028.8|1027|1029|1027.3|1028.5|1027|0
1649441730000|2022-04-08 18:15:30|1028.5|1027.3|1028.8|1027|1028.8|1027.3|1028.5|1026.8|2
1649441740000|2022-04-08 18:15:40|1029|1027.3|1029|1027|1029|1027.3|1029|1027|0
1649441750000|2022-04-08 18:15:50||1027.3||1027.3||1027.5||1027|0
1649441760000|2022-04-08 18:16:00|1029.3|1027|1029|1027|1029.3|1027.5|1029|1027|0
1649441770000|2022-04-08 18:16:10|1028.8|1026.8|1028.8|1027.3|1028.8|1027.3|1028.8|1026.8|0
1649441780000|2022-04-08 18:16:20|1029|1027|1029|1027.3|1029|1027.5|1029|1027|0
1649441790000|2022-04-08 18:16:30|1028.8|1027.5|1029|1027.3|1029|1027.5|1028.5|1027|0
1649441800000|2022-04-08 18:16:40|1028.8|1027|1028.5|1027|1028.8|1027.3|1028.5|1026.8|2
1649441810000|2022-04-08 18:16:50|1028.3|1026.3|1028.3|1026.3|1028.8|1027.5|1028.3|1026.3|2
1649441820000|2022-04-08 18:17:00|1028.5|1026.5|1028.3|1026.3|1028.5|1026.5|1027.8|1025.8|0
1649441830000|2022-04-08 18:17:10||1026.5||1026.5||1026.5||1026.3|0
1649441840000|2022-04-08 18:17:20|1028|1026.3|1028|1026|1028.3|1026.3|1027.8|1025.8|0
1649441850000|2022-04-08 18:17:30|1027.8||1028||1028||1027.8||0
1649441860000|2022-04-08 18:17:40|1028.3|1026.3|1028.8|1026.8|1028.8|1026.8|1028.3|1026.3|0
1649441870000|2022-04-08 18:17:50|1028.5|1027|1030.3|1028.3|1030.5|1028.5|1028.5|1027|11
1649441880000|2022-04-08 18:18:00|1030.5|1028.5|1029.8|1028|1030.5|1028.5|1029.8|1028|0
1649441890000|2022-04-08 18:18:10|1029.5|1027.5|1029.3|1027.5|1029.8|1027.8|1029|1027.3|1
1649441900000|2022-04-08 18:18:20|1029|1027.8|1029|1027.3|1029.3|1027.8|1029|1027.3|0
1649441910000|2022-04-08 18:18:30|1028.8|1027.5|1028.8|1027.3|1029|1027.5|1028.8|1026.8|0
1649441920000|2022-04-08 18:18:40|1029|1027|1028.8|1027|1029|1027.3|1028.5|1027|0
1649441930000|2022-04-08 18:18:50|1028.5|1026.8|1028.5|1027|1028.5|1027|1028.3|1026.8|0
1649441940000|2022-04-08 18:19:00|1029|1027.3|1028.8|1027|1029.8|1027.8|1028.8|1027|0
1649441950000|2022-04-08 18:19:10|1028.5|1027.3|1029|1027.3|1029.3|1027.3|1028.5|1027|0
1649441960000|2022-04-08 18:19:20|1028.8|1027|1029|1027.3|1029|1027.3|1028.5|1027|0
1649441970000|2022-04-08 18:19:30|1028.8|1027.5|1029|1027.3|1029.5|1027.5|1028.8|1027|0
1649441980000|2022-04-08 18:19:40|1029.3|1027.5|1028.8|1027|1029.3|1027.5|1028.5|1026.8|1
1649441990000|2022-04-08 18:19:50|1029|1027.3|1029.8|1028|1029.8|1028|1028.8|1027|0
1649442000000|2022-04-08 18:20:00|1029.5|1027.8|1029|1027.3|1029.8|1028|1029|1027.3|0
1649442010000|2022-04-08 18:20:10|1029.3|1027|1028.8|1027.3|1029.3|1027.3|1028.8|1027|0
1649442020000|2022-04-08 18:20:20|1028.3|1027|1028.3|1026.5|1028.5|1027|1028.3|1026.5|2
1649442030000|2022-04-08 18:20:30|1028.8|1026.3|1028.3|1026.3|1028.8|1026.8|1028.3|1026.3|1
1649442040000|2022-04-08 18:20:40|1028|1026.5|1028.8|1027|1028.8|1027|1028|1026.3|0
1649442050000|2022-04-08 18:20:50|1028.5|1026.8|1028|1026.3|1028.5|1026.8|1028|1026.3|0
1649442060000|2022-04-08 18:21:00|1027.8|1025.8|1027|1025|1027.8|1026|1026.8|1024.8|2
1649442070000|2022-04-08 18:21:10|1026.8|1024.8|1027.3|1025.5|1027.3|1025.5|1026.5|1024.8|6
1649442080000|2022-04-08 18:21:20|1027|1025.3|1027.8|1025.8|1027.8|1026|1027|1025|0
1649442090000|2022-04-08 18:21:30|1028.3|1026|1028.8|1027|1028.8|1027|1028|1025.8|0
1649442100000|2022-04-08 18:21:40|1028.5|1026.8|1029.3|1027.8|1029.3|1027.8|1028.3|1026.8|0
1649442110000|2022-04-08 18:21:50|1029|1027.5|1029.5|1027.5|1029.5|1027.8|1029|1027.3|2
1649442120000|2022-04-08 18:22:00|1029.8|1027.8|1029.8|1028|1030|1028|1029.8|1027.5|0
1649442130000|2022-04-08 18:22:10|1030|1028.3|1030.5|1028.5|1030.5|1029.3|1029.8|1027.8|9
1649442140000|2022-04-08 18:22:20|1030.3|1028.3|1029.3|1027|1030.5|1028.3|1029.3|1027|0
1649442150000|2022-04-08 18:22:30|1029|1026.8|1029|1027.3|1029.5|1027.5|1028.5|1026.8|0
1649442160000|2022-04-08 18:22:40|1029.3|1027.5|1028.8|1027|1029.8|1028|1028.8|1027|0
1649442170000|2022-04-08 18:22:50|1028.5|1026.8|1028.3|1026.3|1028.8|1026.8|1027.5|1025.5|2
1649442180000|2022-04-08 18:23:00|1028|1026|1028.5|1026.8|1029|1026.8|1027.8|1025.8|1
1649442190000|2022-04-08 18:23:10|1028.8|1026.5|1029|1026.5|1029.5|1026.8|1028.5|1025.8|1
1649442200000|2022-04-08 18:23:20|1028.8|1026|1028|1025.5|1029|1026.3|1028|1025.5|0
1649442210000|2022-04-08 18:23:30|1027.8|1025.3|1026.5|1023.8|1028|1025.5|1026.3|1023.5|0
1649442220000|2022-04-08 18:23:40|1026.8|1024|1027.3|1024.8|1027.5|1025|1026.5|1024|0
1649442230000|2022-04-08 18:23:50|1027.5|1025|1027.3|1024.5|1028|1025.3|1027|1024.5|0
1649442240000|2022-04-08 18:24:00|1027|1024.8|1026.8|1024.8|1027.3|1024.8|1026.5|1024.3|0
1649442250000|2022-04-08 18:24:10|1027|1025|1027.8|1025.3|1028|1025.8|1027|1024.8|0
1649442260000|2022-04-08 18:24:20|1027.5|1025.5|1026.8|1025|1027.8|1025.5|1026.8|1024.8|0
1649442270000|2022-04-08 18:24:30|1026.5|1024.5|1027.3|1025.3|1027.3|1025.3|1026.5|1024.5|0
1649442280000|2022-04-08 18:24:40|1027.5|1025|1027.5|1025.8|1028|1026.3|1027|1025|10
1649442290000|2022-04-08 18:24:50|1027.3|1026|1027.3|1025.5|1027.5|1026|1027|1025.5|0
1649442300000|2022-04-08 18:25:00|1027|1025.8|1026.5|1024.8|1027.3|1025.8|1026.5|1024.8|0
1649442310000|2022-04-08 18:25:10|1026.8|1025|1027.5|1025.5|1027.5|1025.8|1026.8|1025|2
1649442320000|2022-04-08 18:25:20|1027.3|1025.8|1027.8|1025.8|1028|1026|1027.3|1025.3|0
1649442330000|2022-04-08 18:25:30|1027.5|1026|1028.5|1026.8|1028.5|1026.8|1027.5|1025.8|0
1649442340000|2022-04-08 18:25:40|1028.8|1027|1028.8|1026.8|1029.3|1027.5|1028.5|1026.8|0
1649442350000|2022-04-08 18:25:50|1029|1027|1030.5|1029|1030.5|1029|1029|1027|0
1649442360000|2022-04-08 18:26:00|1031.8|1029.3|1030.5|1028.5|1031.8|1029.8|1030.3|1028.5|19
1649442370000|2022-04-08 18:26:10|1030.3|1028.3|1030.3|1028.3|1030.8|1028.8|1030|1028.3|0
1649442380000|2022-04-08 18:26:20|1030|1028|1029.3|1027.5|1030|1028.3|1029.3|1027.5|4
1649442390000|2022-04-08 18:26:30|1029.5|1027.8|1030|1028.5|1030|1028.5|1029.3|1027.8|0
1649442400000|2022-04-08 18:26:40|1030.5|1028.8|1030.3|1028.5|1031|1029.3|1030.3|1028.3|0
1649442410000|2022-04-08 18:26:50|1029.8|1027.8|1029.5|1027.8|1029.8|1028|1029.5|1027.8|0
1649442420000|2022-04-08 18:27:00|1029.3|1027.5|1028.8|1026.8|1029.3|1027.5|1028.5|1026.5|0
1649442430000|2022-04-08 18:27:10|1029|1027|1029.8|1027.8|1029.8|1028|1028.5|1026.5|12
1649442440000|2022-04-08 18:27:20|1030.3|1028|1030.3|1028.3|1030.8|1028.5|1029.3|1027.3|0
1649442450000|2022-04-08 18:27:30|1030|1028|1028.5|1026.5|1030|1028|1028.3|1026.3|1
1649442460000|2022-04-08 18:27:40|1029|1026.8|1028.5|1026.8|1029|1027|1028.5|1026.8|0
1649442470000|2022-04-08 18:27:50|1028.8|1027|1029.3|1027.8|1030|1028.3|1028.8|1026.8|0
1649442480000|2022-04-08 18:28:00|1029|1027.3|1027.8|1025.8|1029|1027.3|1027.3|1025.5|5
1649442490000|2022-04-08 18:28:10|1027.5|1025.3|1027.3|1025.3|1028|1025.8|1026.5|1024.8|3
1649442500000|2022-04-08 18:28:20|1027|1024.8|1027|1025.3|1027.3|1025.3|1026.5|1024.5|4
1649442510000|2022-04-08 18:28:30|1027.3|1025|1028|1026.3|1028.5|1026.8|1027|1025|2
1649442520000|2022-04-08 18:28:40|1027.8|1025.8|1027.8|1025.8|1028|1026.3|1027.5|1025.8|4
1649442530000|2022-04-08 18:28:50|1027.5|1025.5|1027|1025.3|1027.8|1025.8|1027|1025.3|2
1649442540000|2022-04-08 18:29:00|1026.8|1025|1025.5|1023.5|1026.8|1025|1025.3|1023.3|4
1649442550000|2022-04-08 18:29:10|1025.3|1023.8|1024.5|1022.3|1025.5|1023.8|1024.3|1022.3|3
1649442560000|2022-04-08 18:29:20|1024.3|1022.5|1026.3|1024|1026.5|1024.5|1024.3|1022.3|3
1649442570000|2022-04-08 18:29:30|1026|1024.3|1025.3|1022.5|1026|1024.3|1025.3|1022.5|2
1649442580000|2022-04-08 18:29:40|1024.3|1021|1022|1019.8|1024.3|1021|1022|1019.8|4
1649442590000|2022-04-08 18:29:50|1021.5|1020|1022.3|1020|1023|1021.3|1021.5|1020|5
1649442600000|2022-04-08 18:30:00|1022|1020.5|1023.8|1021.8|1024|1022|1021.8|1020.3|3
1649442610000|2022-04-08 18:30:10|1024|1022|1023.8|1021.8|1024|1022|1023.8|1021.8|11
1649442620000|2022-04-08 18:30:20|1023.3||1023.8||1024||1023.3||0
1649442630000|2022-04-08 18:30:30|1024||1023.5||1024||1023.3||1
1649442640000|2022-04-08 18:30:40|1023.8||1023.8||1024||1023.8||2
1649442650000|2022-04-08 18:30:50|1024||1023.3||1024||1023.3||0
1649442660000|2022-04-08 18:31:00|1023.5|1022|1024.5|1022|1024.8|1022|1023.3|1021.8|2
1649442670000|2022-04-08 18:31:10|1025.3|1021.8|1026.8|1024|1026.8|1024.3|1025.3|1021.8|1
1649442680000|2022-04-08 18:31:20|1027.3|1024.3|1025.8|1023|1027.3|1024.5|1025.5|1022.8|0
1649442690000|2022-04-08 18:31:30|1025.5|1022.8|1025|1022.5|1025.5|1022.8|1025|1022.5|0
1649442700000|2022-04-08 18:31:40|1025.3||1025||1025.3||1025||0
1649442710000|2022-04-08 18:31:50|1025.3||1025||1025.3||1025||0
1649442730000|2022-04-08 18:32:10|1024.8||1024.8||1024.8||1024.8||0
1649442740000|2022-04-08 18:32:20||1022.8||1022.5||1022.8||1022.5|0
1649442750000|2022-04-08 18:32:30|1024.5|1022|1024.5|1021.8|1024.5|1022|1024.5|1021.8|0
1649442760000|2022-04-08 18:32:40||1022||1022||1022||1022|0
1649442770000|2022-04-08 18:32:50||1022.3||1022.3||1022.8||1022.3|0
1649442780000|2022-04-08 18:33:00|1024|1022|1024|1021.8|1024|1022.3|1024|1021.8|0
1649442790000|2022-04-08 18:33:10||1021.5||1021.5||1021.8||1021.5|10
1649442800000|2022-04-08 18:33:20||1021.8||1021.5||1021.8||1021.5|0
1649442810000|2022-04-08 18:33:30|1023.8||1023.8||1023.8||1023.8||0
1649442820000|2022-04-08 18:33:40||1021.8||1021.8||1021.8||1021.5|0
1649442830000|2022-04-08 18:33:50|1024.8|1022|1024.8|1022|1025|1022.3|1024.3|1021.5|1
1649442840000|2022-04-08 18:34:00|1024.5|1021.8|1024.8|1022|1024.8|1022|1024|1021.5|0
1649442850000|2022-04-08 18:34:10|1024.5|1021.8|1024.8|1022|1024.8|1022|1024.5|1021.8|0
1649442860000|2022-04-08 18:34:20|1025|1021.8|1024.5|1022|1025|1022|1024.5|1021.5|0
1649442870000|2022-04-08 18:34:30||1021.8||1022||1022.3||1021.8|0
1649442880000|2022-04-08 18:34:40||1022.3||1022.3||1022.5||1022.3|0
1649442890000|2022-04-08 18:34:50||1022||1022||1022.3||1022|0
1649442900000|2022-04-08 18:35:00||1022.3||1022.3||1022.3||1022|0
1649442910000|2022-04-08 18:35:10|1024.3|1022|1024.3|1021.8|1024.3|1022|1024.3|1021.8|0
1649442920000|2022-04-08 18:35:20||1022||1021.8||1022||1021.8|0
1649442930000|2022-04-08 18:35:30|1024.5||1024.5||1024.5||1024.3||0
1649442940000|2022-04-08 18:35:40|1024.3|1022|1024.3|1022.3|1024.5|1022.3|1024.3|1021.8|0
1649442950000|2022-04-08 18:35:50|1024||1024.3||1024.3||1024||0
1649442960000|2022-04-08 18:36:00|1024.5||1024.5||1024.5||1024.5||0
1649442970000|2022-04-08 18:36:10|1027|1022.8|1024.8|1022.3|1027|1023.3|1024.8|1022.3|20
1649442980000|2022-04-08 18:36:20|1024.5|1022.5|1024.8|1022.8|1024.8|1022.8|1024.3|1021.8|0
1649442990000|2022-04-08 18:36:30||1022||1023.3||1023.3||1022|2
1649443010000|2022-04-08 18:36:50|1025.5|1023.5|1025.5|1023.5|1025.8|1023.8|1025.5|1023.3|1
1649443020000|2022-04-08 18:37:00|1025.3|1023.3|1025|1023.3|1025.3|1023.5|1025|1023.3|0
1649443030000|2022-04-08 18:37:10|1024.8|1023.5|1025.5|1023.5|1025.5|1023.5|1024.8|1023.5|0
1649443040000|2022-04-08 18:37:20|1025.8|1023.3|1025.8|1023.5|1025.8|1023.8|1025.8|1023.3|0
1649443050000|2022-04-08 18:37:30|1025.5|1023.8|1025.5|1023.5|1025.8|1023.8|1025.5|1023.3|0
1649443060000|2022-04-08 18:37:40|1025.3|1023.3|1025.5|1023.3|1025.5|1023.5|1025.3|1023.3|0
1649443070000|2022-04-08 18:37:50|1025.3|1023.5|1025.5|1023.3|1025.5|1023.5|1025.3|1023.3|0
1649443080000|2022-04-08 18:38:00|1025.3||1025.3||1025.3||1025||0
1649443090000|2022-04-08 18:38:10|1025.5|1023.5|1025.5|1023.3|1025.8|1023.5|1025.3|1023.3|0
1649443100000|2022-04-08 18:38:20|1025.3|1023.5|1025.5|1023.3|1025.5|1023.5|1025.3|1023.3|0
1649443110000|2022-04-08 18:38:30|1025.3|1023.8|1025.5|1023.8|1025.5|1023.8|1025.3|1023.8|0
1649443140000|2022-04-08 18:39:00|1025.3||1025.3||1025.5||1025.3||0
1649443150000|2022-04-08 18:39:10|1025||1025.5||1025.8||1025||0
1649443160000|2022-04-08 18:39:20|1025.8|1024|1025.8|1024|1025.8|1024|1025.5|1023.8|0
1649443170000|2022-04-08 18:39:30|1025.5|1023.8|1025.5|1023.8|1025.8|1024|1025.5|1023.8|0
1649443180000|2022-04-08 18:39:40|1025.8|1024|1025.8|1024.3|1025.8|1024.3|1025.5|1023.8|0
1649443190000|2022-04-08 18:39:50|1025.5|1023.8|1025.8|1023.8|1025.8|1023.8|1025.3|1023.5|4
1649443200000|2022-04-08 18:40:00|1025.5|1023.5|1025.5|1023.8|1025.5|1023.8|1025.5|1023.5|0
1649443210000|2022-04-08 18:40:10|1025.8|1023.5|1025.8|1023.8|1025.8|1024|1025.5|1023.5|0
1649443220000|2022-04-08 18:40:20|1025.5|1024|1025.8|1024|1025.8|1024|1025.5|1023.8|0
1649443230000|2022-04-08 18:40:30|1025.5|1023.8|1025.8|1023.8|1025.8|1023.8|1025.5|1023.5|0
1649443240000|2022-04-08 18:40:40|1025.5|1024|1025.5|1023.8|1025.8|1024|1025.5|1023.8|0
1649443250000|2022-04-08 18:40:50|1025.8|1024|1025.5|1023.8|1025.8|1024|1025.5|1023.8|0
1649443260000|2022-04-08 18:41:00|1025.3|1023.5|1025.3|1023.5|1025.8|1024|1025|1023.5|0
1649443270000|2022-04-08 18:41:10|1025.5|1023.8|1025.5|1023.5|1025.5|1023.8|1025.3|1023.5|1
1649443280000|2022-04-08 18:41:20|1025.8|1023.8|1025.3|1023.5|1025.8|1023.8|1025.3|1023.5|0
1649443290000|2022-04-08 18:41:30|1025.5|1023.8|1025.3|1023.5|1025.5|1023.8|1025|1023.5|0
1649443300000|2022-04-08 18:41:40|1025.5|1023.8|1025|1023.3|1025.5|1023.8|1025|1023.3|0
1649443320000|2022-04-08 18:42:00|1024.8|1023|1025.3|1023.5|1025.5|1023.8|1024.8|1023|0
1649443330000|2022-04-08 18:42:10|1025.5|1023.3|1025|1023.3|1025.5|1023.3|1025|1023.3|0
1649443340000|2022-04-08 18:42:20|1025.3||1025.3||1025.3||1025||0
1649443360000|2022-04-08 18:42:40|1025|1023.5|1025.5|1023.8|1025.5|1023.8|1025|1023.5|0
1649443370000|2022-04-08 18:42:50|1025.8|1024|1025.5|1023.5|1025.8|1024.3|1025.3|1023.5|0
1649443380000|2022-04-08 18:43:00|1025.8|1023.8|1025.5|1023.8|1025.8|1023.8|1025.5|1023.8|0
1649443400000|2022-04-08 18:43:20|1025.8|1023.5|1025.5|1023.8|1025.8|1023.8|1025.5|1023.5|0
1649443410000|2022-04-08 18:43:30|1025.8|1024|1026|1024.3|1026.3|1024.3|1025.5|1023.8|0
1649443420000|2022-04-08 18:43:40|1026.3|1024.5|1026.3|1024.3|1026.3|1024.5|1026|1024.3|1
1649443430000|2022-04-08 18:43:50|1026.5|1024.5|1026.3|1024.5|1026.5|1024.5|1026|1024.5|0
1649443440000|2022-04-08 18:44:00|1026.5|1024.8|1026.3|1024.5|1026.5|1024.8|1026.3|1024.3|0
1649443450000|2022-04-08 18:44:10|1026.5|1024.3|1026|1024.3|1026.5|1024.3|1026|1024.3|2
1649443460000|2022-04-08 18:44:20|1025.8|1024|1026|1024.3|1026|1024.3|1025.8|1024|0
1649443470000|2022-04-08 18:44:30|1026.3|1024.5|1026.3|1024.5|1026.3|1024.5|1026.3|1024.3|0
1649443480000|2022-04-08 18:44:40|1026|1024.3|1026|1024|1026|1024.5|1026|1024|0
1649443490000|2022-04-08 18:44:50|1025.8||1026||1026||1025.8||0
1649443500000|2022-04-08 18:45:00|1025.8|1024.3|1026|1024|1026|1024.3|1025.8|1024|0
1649443510000|2022-04-08 18:45:10|1026.3|1024.3|1026.3|1024.3|1026.3|1024.5|1026.3|1024.3|0
1649443520000|2022-04-08 18:45:20|1026|1024.5|1026|1024|1026|1024.5|1026|1024|0
1649443530000|2022-04-08 18:45:30|1026.3|1024.3|1026.3|1024.5|1026.3|1024.5|1026.3|1024.3|0
1649443540000|2022-04-08 18:45:40||1024.8||1024.5||1024.8||1024.5|0
1649443560000|2022-04-08 18:46:00||1024.8||1024.5||1024.8||1024.5|0
1649443570000|2022-04-08 18:46:10|1026|1024.3|1026|1024.3|1026|1024.3|1026|1024.3|0
1649443580000|2022-04-08 18:46:20|1026.3|1024.5|1026.3|1024.5|1026.3|1024.5|1026.3|1024.3|0
1649443590000|2022-04-08 18:46:30|1026|1024.8|1026|1024.3|1026|1024.8|1026|1024.3|0
1649443600000|2022-04-08 18:46:40|1025.8|1024|1025.8|1024|1025.8|1024.3|1025.8|1024|0
1649443610000|2022-04-08 18:46:50|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1649443620000|2022-04-08 18:47:00|1025.8|1024|1025.8|1024|1025.8|1024|1025.8|1023.8|0
1649443650000|2022-04-08 18:47:30||1024.3||1024||1024.3||1024|0
1649443660000|2022-04-08 18:47:40|1026|1024.3|1026|1024|1026|1024.3|1026|1024|0
1649443670000|2022-04-08 18:47:50|1025.8|1024.3|1025.8|1024|1025.8|1024.3|1025.8|1024|0
1649443700000|2022-04-08 18:48:20||1023.5||1024||1024||1023.5|0
1649443710000|2022-04-08 18:48:30|1026|1024.3|1026|1024.3|1026|1024.3|1026|1024.3|0
1649443720000|2022-04-08 18:48:40|1025.8|1023.8|1025.3|1023.5|1025.8|1023.8|1025.3|1023.3|0
1649443730000|2022-04-08 18:48:50|1025.5|1023.3|1025.3|1023.5|1025.5|1023.5|1025.3|1023.3|0
1649443740000|2022-04-08 18:49:00|1025.5|1023.8|1025.3|1023.5|1025.5|1023.8|1025.3|1023.5|0
1649443750000|2022-04-08 18:49:10|1025.5|1023.8|1025.3|1023.5|1025.5|1023.8|1025.3|1023.5|0
1649443760000|2022-04-08 18:49:20|1025.5|1023.8|1025.5|1023.8|1025.5|1023.8|1025.3|1023.5|0
1649443770000|2022-04-08 18:49:30|1025.8|1023.5|1025.8|1023.8|1025.8|1023.8|1025.8|1023.5|0
1649443780000|2022-04-08 18:49:40|1026|1024|1025.8|1024|1026|1024|1025.5|1023.8|0
1649443790000|2022-04-08 18:49:50|1026||1026||1026||1026||0
1649443800000|2022-04-08 18:50:00|1025.5|1024.3|1025.5|1023.8|1025.8|1024.3|1025.5|1023.8|0
1649443810000|2022-04-08 18:50:10|1025.8|1024|1025.8|1023.8|1025.8|1024|1025.5|1023.8|0
1649443820000|2022-04-08 18:50:20|1025.3|1023.3|1025.3|1023|1025.3|1023.3|1025|1023|7
1649443830000|2022-04-08 18:50:30|1025|1023.3|1025.3|1023.3|1025.3|1023.3|1025|1023.3|0
1649443840000|2022-04-08 18:50:40|1025.5|1023.5|1025.8|1023.3|1025.8|1023.5|1025.5|1023.3|0
1649443850000|2022-04-08 18:50:50|1025.5|1023|1025.5|1023|1025.5|1023|1025.5|1023|0
1649443860000|2022-04-08 18:51:00|1025.8|1023.3|1025.5|1023.3|1025.8|1023.3|1025.5|1023.3|0
1649443870000|2022-04-08 18:51:10|1025.8|1023.5|1025.8|1023.5|1025.8|1023.5|1025.5|1023.3|0
1649443900000|2022-04-08 18:51:40|1026|1023.8|1026|1023.8|1026|1023.8|1025.8|1023.8|0
1649443910000|2022-04-08 18:51:50||1023.5||1023.8||1023.8||1023.5|0
1649443920000|2022-04-08 18:52:00|1026.3|1024|1026.3|1023.8|1026.3|1024|1026.3|1023.8|0
1649443930000|2022-04-08 18:52:10|1026||1026||1026||1025.8||0
1649443940000|2022-04-08 18:52:20|1026.3|1024|1026.3|1024|1026.3|1024|1026|1024|0
1649443950000|2022-04-08 18:52:30|1026|1023.8|1026|1023.8|1026|1024|1026|1023.8|0
1649443960000|2022-04-08 18:52:40|1025.8|1023.5|1025.8|1023.5|1026|1023.8|1025.8|1023.3|0
1649443980000|2022-04-08 18:53:00|1026|1023.8|1026|1023.8|1026|1023.8|1025.8|1023.5|0
1649444000000|2022-04-08 18:53:20|1026.3|1024|1026|1023.8|1026.3|1024|1026|1023.5|0
1649444020000|2022-04-08 18:53:40|1026.3|1024|1026.3|1024|1026.3|1024|1026.3|1023.8|0
1649444030000|2022-04-08 18:53:50||1023.8||1024||1024||1023.8|0
1649444040000|2022-04-08 18:54:00|1026.8|1024.3|1026.5|1024|1026.8|1024.3|1026.5|1024|0
1649444050000|2022-04-08 18:54:10|1026.3|1024.3|1026.5|1024|1026.5|1024.5|1026.3|1024|0
1649444060000|2022-04-08 18:54:20||1024.3||1024.8||1024.8||1024.3|0
1649444070000|2022-04-08 18:54:30||1024.5||1024.8||1024.8||1024.5|0
1649444090000|2022-04-08 18:54:50||1024.5||1024.8||1024.8||1024.5|0
1649444100000|2022-04-08 18:55:00||1024.5||1024.8||1024.8||1024.5|0
1649444110000|2022-04-08 18:55:10|1026.3|1024.5|1026.5|1024.8|1026.5|1024.8|1026.3|1024.5|0
1649444120000|2022-04-08 18:55:20||1024.5||1024.8||1024.8||1024.5|0
1649444140000|2022-04-08 18:55:40|1026.8|1025|1027|1025.3|1027|1025.3|1026.8|1024.8|0
1649444150000|2022-04-08 18:55:50|1026.8|1025|1026.8|1024.8|1026.8|1025|1026.8|1024.8|0
1649444160000|2022-04-08 18:56:00|1027||1026.8||1027||1026.8||0
1649444170000|2022-04-08 18:56:10|1026.5|1025|1027|1025|1027|1025|1026.5|1024.8|0
1649444190000|2022-04-08 18:56:30|1026.8|1024.8|1026.8|1024.8|1026.8|1024.8|1026.8|1024.8|0
1649444200000|2022-04-08 18:56:40||1025||1024.8||1025||1024.8|0
1649444220000|2022-04-08 18:57:00|1026.5||1026.8||1026.8||1026.5||0
1649444240000|2022-04-08 18:57:20|1026.5||1026.8||1026.8||1026.5||0
1649444250000|2022-04-08 18:57:30|1026.5|1024.3|1026.5|1024.3|1026.5|1024.3|1026.3|1024.3|3
1649444260000|2022-04-08 18:57:40|1026.3|1024|1026.3|1024.3|1026.3|1024.3|1026.3|1024|0
1649444270000|2022-04-08 18:57:50|1026|1024|1026|1024|1026|1024.3|1026|1024|0
1649444280000|2022-04-08 18:58:00||1023.8||1023.8||1023.8||1023.8|0
1649444290000|2022-04-08 18:58:10|1025.8|1024|1026.8|1024.8|1026.8|1024.8|1025.8|1024|0
1649444300000|2022-04-08 18:58:20|1026.5|1024.5|1026.5|1024.8|1026.5|1025|1026.3|1024.3|22
1649444310000|2022-04-08 18:58:30||1025||1024.8||1025||1024.8|0
1649444320000|2022-04-08 18:58:40|1026.8|1025|1026.8|1025|1026.8|1025.3|1026.8|1024.8|0
1649444340000|2022-04-08 18:59:00|1026.5|1024.8|1026.8|1025|1026.8|1025|1026.5|1024.8|0
1649444360000|2022-04-08 18:59:20|1027|1025.3|1026.8|1025|1027|1025.3|1026.8|1025|4
1649444370000|2022-04-08 18:59:30|1026.5|1024.8|1026.5|1024.8|1026.5|1024.8|1026.5|1024.8|0
1649444380000|2022-04-08 18:59:40|1026.8|1025|1026.8|1025|1026.8|1025|1026.5|1024.8|0
1649444400000|2022-04-08 19:00:00|1027.8|1025.5|1028|1026.3|1028|1026.3|1027.8|1025.5|0
1649444410000|2022-04-08 19:00:10|1027.8|1026|1027.8|1026|1027.8|1026|1027.8|1026|0
1649444420000|2022-04-08 19:00:20|1027.5|1025.8|1027.8|1025.8|1027.8|1025.8|1027.5|1025.8|0
1649444430000|2022-04-08 19:00:30|1027.5||1027.5||1027.5||1027.5||0
1649444440000|2022-04-08 19:00:40|1027.3|1025.5|1027.3|1025.5|1027.3|1025.8|1027.3|1025.5|0
1649444450000|2022-04-08 19:00:50|1027.5|1025.3|1027.3|1025.5|1027.5|1025.8|1027.3|1025.3|2
1649444460000|2022-04-08 19:01:00|1027||1027.3||1027.3||1027||0
1649444470000|2022-04-08 19:01:10|1027.5|1025.8|1027.3|1025.5|1027.5|1025.8|1027.3|1025.5|0
1649444480000|2022-04-08 19:01:20||1025.8||1025.5||1025.8||1025.5|0
1649444490000|2022-04-08 19:01:30||1025.8||1025.5||1025.8||1025.5|0
1649444500000|2022-04-08 19:01:40|1027.5|1025.8|1027.5|1025.8|1027.5|1025.8|1027.5|1025.8|0
1649444510000|2022-04-08 19:01:50|1027.8||1027.8||1027.8||1027.5||0
1649444520000|2022-04-08 19:02:00|1027.5|1025.5|1027.8|1025.5|1028|1025.5|1027.5|1025.5|0
1649444530000|2022-04-08 19:02:10|1028|1025.8|1028|1025.8|1028|1025.8|1028|1025.8|0
1649444540000|2022-04-08 19:02:20|1028.3||1028||1028.3||1028||0
1649444550000|2022-04-08 19:02:30|1027.8|1025.5|1027.8|1025.8|1027.8|1025.8|1027.8|1025.5|0
1649444560000|2022-04-08 19:02:40||1025.5||1025.8||1025.8||1025.5|0
1649444570000|2022-04-08 19:02:50|1028|1025.5|1028|1025.8|1028|1025.8|1028|1025.5|0
1649444580000|2022-04-08 19:03:00|1028.3|1026|1027.8|1025.8|1028.3|1026|1027.8|1025.5|1
1649444590000|2022-04-08 19:03:10|1028|1026|1027.8|1025.8|1028|1026|1027.8|1025.8|0
1649444600000|2022-04-08 19:03:20|1028.8|1026.5|1029.3|1027.3|1029.3|1027.5|1028.8|1026.5|0
1649444610000|2022-04-08 19:03:30|1029.5|1027.5|1030.5|1027.8|1030.5|1027.8|1029.5|1027.5|0
1649444620000|2022-04-08 19:03:40||1028||1028||1028||1027.8|0
1649444630000|2022-04-08 19:03:50|1030.8||1030.5||1030.8||1030.5||0
1649444640000|2022-04-08 19:04:00|1030.3|1027.8|1030.5|1028|1030.5|1028|1030.3|1027.8|0
1649444670000|2022-04-08 19:04:30|1030.3|1027.5|1030.3|1027.5|1030.3|1027.5|1030.3|1027.5|1
1649444680000|2022-04-08 19:04:40|1030|1027.3|1029.5|1027.5|1030.3|1027.5|1029.5|1027.3|0
1649444690000|2022-04-08 19:04:50|1029.3|1027.3|1029.3|1027|1029.3|1027.3|1029.3|1027|0
1649444700000|2022-04-08 19:05:00|1029.5|1027.3|1029.5|1027|1029.5|1027.3|1029.5|1027|0
1649444710000|2022-04-08 19:05:10||1027.3||1027.3||1027.3||1027|0
1649444720000|2022-04-08 19:05:20||1027||1027||1027||1027|0
1649444730000|2022-04-08 19:05:30|1029.3||1029.5||1029.5||1029.3||0
1649444750000|2022-04-08 19:05:50|1029.3|1027.3|1030|1027|1030|1027.3|1029.3|1027|35
1649444770000|2022-04-08 19:06:10|1029.8|1026.8|1030|1027|1030|1027|1029.8|1026.8|0
1649444780000|2022-04-08 19:06:20|1029.8|1027.3|1029.8|1027|1029.8|1027.3|1029.8|1027|26
1649444790000|2022-04-08 19:06:30|1029.5||1029.5||1029.8||1029.5||0
1649444800000|2022-04-08 19:06:40|1029.8|1027.3|1029.8|1027.3|1029.8|1027.3|1029.8|1027.3|0
1649444810000|2022-04-08 19:06:50|1029.5|1027|1029.5|1027|1029.5|1027|1029.5|1027|0
1649444820000|2022-04-08 19:07:00|1029.8|1026.8|1029.5|1027|1029.8|1027|1029.5|1026.8|0
1649444830000|2022-04-08 19:07:10|1029.3|1026.8|1029.5|1026.8|1029.8|1027|1029.3|1026.8|0
1649444840000|2022-04-08 19:07:20|1029.3|1027.5|1029.5|1027.5|1029.5|1027.5|1029.3|1027.5|0
1649444850000|2022-04-08 19:07:30|1029.3|1027.3|1029.3|1027.3|1029.5|1027.5|1029.3|1027.3|17
1649444860000|2022-04-08 19:07:40|1029.5||1029.5||1029.5||1029.5||0
1649444870000|2022-04-08 19:07:50|1029.3|1027.5|1029.5|1027.3|1029.5|1027.5|1029.3|1027.3|0
1649444880000|2022-04-08 19:08:00|1029.3|1027|1029.5|1027.3|1029.5|1027.5|1029.3|1027|0
1649444890000|2022-04-08 19:08:10|1029.3|1027.5|1029.5|1027.5|1029.5|1027.5|1029.3|1027.3|0
1649444910000|2022-04-08 19:08:30|1029.3|1027.3|1029.5|1027.3|1029.5|1027.3|1029.3|1027.3|0
1649444920000|2022-04-08 19:08:40|1029.3|1027|1029.3|1027.3|1029.5|1027.5|1029.3|1027|0
1649444930000|2022-04-08 19:08:50|1029.5|1027.5|1029.3|1027.3|1029.5|1027.5|1029.3|1027.3|0
1649444940000|2022-04-08 19:09:00|1029.5||1029.3||1029.5||1029.3||0
1649444950000|2022-04-08 19:09:10|1029.5|1027.5|1029.3|1027.3|1029.5|1027.5|1029.3|1027.3|0
1649444960000|2022-04-08 19:09:20||1027.5||1027.5||1027.5||1027.5|0
1649444970000|2022-04-08 19:09:30|1029|1027.3|1029|1027.3|1029|1027.3|1029|1027.3|0
1649444980000|2022-04-08 19:09:40|1029.3||1029||1029.3||1029||0
1649444990000|2022-04-08 19:09:50|1029.3|1027.5|1029.5|1027.8|1029.5|1027.8|1029.3|1027.5|0
1649445000000|2022-04-08 19:10:00|1029.8|1028|1029.8|1028|1029.8|1028|1029.8|1027.8|0
1649445010000|2022-04-08 19:10:10|1029.5|1027.8|1029.5|1027.5|1029.5|1027.8|1029.5|1027.5|0
1649445020000|2022-04-08 19:10:20|1029.3|1027.8|1029.3|1027.5|1029.5|1027.8|1029.3|1027.5|0
1649445040000|2022-04-08 19:10:40|1029||1029.3||1029.3||1029||0
1649445060000|2022-04-08 19:11:00|1029|1027.8|1029.5|1027.8|1029.5|1027.8|1029|1027.8|0
1649445070000|2022-04-08 19:11:10|1029.8|1028|1029.5|1027.8|1029.8|1028|1029.5|1027.8|0
1649445080000|2022-04-08 19:11:20|1029.8|1028|1029.3|1027.8|1029.8|1028.3|1029.3|1027.8|0
1649445090000|2022-04-08 19:11:30|1029.8|1028|1029.8|1028|1029.8|1028|1029.8|1028|0
1649445100000|2022-04-08 19:11:40|1029.5|1027.8|1030.3|1028.3|1030.3|1028.3|1029.5|1027.8|1
1649445110000|2022-04-08 19:11:50|1030|1028|1030.3|1028.3|1030.5|1028.5|1030|1028|20
1649445120000|2022-04-08 19:12:00|1030|1028|1030|1028|1030.5|1028.5|1030|1028|0
1649445130000|2022-04-08 19:12:10|1030.3|1028.3|1029.5|1026.8|1030.3|1028.3|1029.5|1026.8|0
1649445150000|2022-04-08 19:12:30|1029.3|1027|1029.3|1026.8|1029.5|1027|1029.3|1026.8|0
1649445160000|2022-04-08 19:12:40|1029.5|1027|1029.5|1027|1029.8|1027|1029.5|1026.8|0
1649445170000|2022-04-08 19:12:50|1029.8|1026.8|1029.5|1026.8|1029.8|1027|1029.5|1026.8|0
1649445180000|2022-04-08 19:13:00|1029.3|1027|1029|1026.5|1029.5|1027|1029|1026.5|0
1649445190000|2022-04-08 19:13:10|1029.3|1026.8|1029|1026.3|1029.3|1026.8|1029|1026.3|0
1649445200000|2022-04-08 19:13:20|1028.8|1026.5|1029|1026.3|1029|1026.5|1028.8|1026.3|0
1649445210000|2022-04-08 19:13:30|1029.3|1026.8|1029.5|1027|1029.5|1027|1029.3|1026.5|0
1649445220000|2022-04-08 19:13:40|1030|1027.3|1029.8|1027.3|1030|1027.3|1029.8|1027.3|0
1649445230000|2022-04-08 19:13:50|1029.5|1027|1029.8|1027|1029.8|1027|1029.5|1027|0
1649445240000|2022-04-08 19:14:00|1029.5|1027.3|1029.8|1027.3|1029.8|1027.3|1029.5|1027|0
1649445250000|2022-04-08 19:14:10||1027||1027.5||1027.5||1027|0
1649445260000|2022-04-08 19:14:20|1030.3||1030.5||1030.5||1030.3||0
1649445270000|2022-04-08 19:14:30|1030.3||1030.3||1030.5||1030.3||0
1649445280000|2022-04-08 19:14:40|1030.5||1030.3||1030.5||1030.3||0
1649445290000|2022-04-08 19:14:50|1030.5|1027.8|1030.8|1028|1030.8|1028|1030.5|1027.8|0
1649445300000|2022-04-08 19:15:00|1031|1028.3|1031.3|1028.5|1031.3|1028.5|1031|1028.3|0
1649445310000|2022-04-08 19:15:10|1031.5|1028.8|1031.5|1028.8|1031.5|1028.8|1031.3|1028.5|0
1649445320000|2022-04-08 19:15:20|1031.8|1029|1031|1028.3|1031.8|1029|1031|1028.3|0
1649445330000|2022-04-08 19:15:30|1030.8||1031||1031||1030.8||0
1649445340000|2022-04-08 19:15:40|1031.3||1030.8||1031.3||1030.8||0
1649445350000|2022-04-08 19:15:50|1031|1028.5|1031|1028.3|1031.3|1028.5|1031|1028.3|0
1649445360000|2022-04-08 19:16:00|1030.8|1028|1030.8|1028|1031|1028|1030.8|1028|0
1649445370000|2022-04-08 19:16:10|1030.5|1027.8|1030.5|1028|1030.5|1028|1030.5|1027.8|0
1649445380000|2022-04-08 19:16:20|1031.3|1028.5|1031|1028.3|1031.3|1028.5|1031|1028|18
1649445390000|2022-04-08 19:16:30||1028.5||1028.5||1028.5||1028.5|0
1649445410000|2022-04-08 19:16:50||1028.3||1028.3||1028.3||1028.3|0
1649445420000|2022-04-08 19:17:00|1031.3|1028.5|1031.3|1028.5|1031.3|1028.5|1031.3|1028.5|0
1649445430000|2022-04-08 19:17:10|1031|1028.3|1031|1028.5|1031.3|1028.5|1031|1028.3|0
1649445440000|2022-04-08 19:17:20|1031.3||1031.3||1031.3||1031.3||0
1649445450000|2022-04-08 19:17:30|1031||1031||1031||1030.8||0
1649445460000|2022-04-08 19:17:40|1031.3||1031||1031.3||1031||0
1649445470000|2022-04-08 19:17:50|1031.3||1031.3||1031.3||1031||0
1649445490000|2022-04-08 19:18:10|1031||1031||1031||1031||0
1649445500000|2022-04-08 19:18:20|1031.3||1031||1031.3||1031||0
1649445510000|2022-04-08 19:18:30|1030.8|1028.3|1030.8|1028.5|1031|1028.5|1030.8|1028.3|0
1649445520000|2022-04-08 19:18:40|1031|1028.8|1030.8|1028.5|1031|1028.8|1030.8|1028.5|0
1649445530000|2022-04-08 19:18:50|1031|1028.8|1031|1028.8|1031.3|1028.8|1031|1028.8|0
1649445540000|2022-04-08 19:19:00|1030.8|1028.5|1030.8|1028.5|1030.8|1028.5|1030.8|1028.3|0
1649445550000|2022-04-08 19:19:10||1028.3||1028.5||1028.5||1028.3|0
1649445560000|2022-04-08 19:19:20|1031|1028.8|1031|1028.8|1031|1028.8|1031|1028.8|0
1649445580000|2022-04-08 19:19:40|1030.8|1028.3|1030.8|1028.5|1030.8|1028.5|1030.8|1028.3|0
1649445590000|2022-04-08 19:19:50|1028.3|1028.3|1027.3|1023.5|1028.3|1028.5|1027.3|1023.5|15
1649445600000|2022-04-08 19:20:00||1023.8||1023.5||1023.8||1023.5|0
1649445610000|2022-04-08 19:20:10|1027.5|1024|1026.8|1023.5|1027.5|1024.3|1026.8|1023.5|0
1649445620000|2022-04-08 19:20:20||1023.8||1023.5||1023.8||1023.5|0
1649445630000|2022-04-08 19:20:30|1027.5|1023.8|1026.5|1024.3|1027.5|1024.3|1026.5|1023.8|0
1649445640000|2022-04-08 19:20:40|1027.3|1024.5|1027|1024.5|1027.3|1024.5|1026.8|1024.5|2
1649445650000|2022-04-08 19:20:50|1027.3|1024.8|1027.3|1024.8|1027.3|1024.8|1027.3|1024.8|0
1649445660000|2022-04-08 19:21:00|1027||1027||1027||1027||0
1649445690000|2022-04-08 19:21:30|1027.3||1027||1027.3||1027||0
1649445700000|2022-04-08 19:21:40|1027.3||1027||1027.3||1027||0
1649445720000|2022-04-08 19:22:00|1027.3||1027.3||1027.3||1027.3||0
1649445730000|2022-04-08 19:22:10|1027||1027||1027||1026.8||0
1649445740000|2022-04-08 19:22:20|1027.3||1027.3||1027.3||1027||0
1649445750000|2022-04-08 19:22:30|1027||1027.3||1027.3||1027||0
1649445760000|2022-04-08 19:22:40|1027||1027.5||1027.5||1027||0
1649445770000|2022-04-08 19:22:50|1027.3||1027.5||1027.5||1027.3||0
1649445780000|2022-04-08 19:23:00|1027.8|1025.3|1028|1026|1028|1026|1027.5|1025.3|0
1649445790000|2022-04-08 19:23:10|1028.3|1025.8|1028|1024.8|1028.3|1026|1028|1024.8|0
1649445800000|2022-04-08 19:23:20||1025||1025||1025||1025|0
1649445810000|2022-04-08 19:23:30||1025.3||1025||1025.3||1024.8|0
1649445840000|2022-04-08 19:24:00|1028.3|1025.3|1028.3|1025.3|1028.3|1025.3|1028.3|1025.3|0
1649445850000|2022-04-08 19:24:10|1028|1025|1028.3|1025.3|1028.3|1025.3|1028|1025|0
1649445860000|2022-04-08 19:24:20|1028|1025|1028.5|1025.8|1029|1025.8|1028|1025|0
1649445870000|2022-04-08 19:24:30|1028.8|1026|1028.8|1026|1028.8|1026|1028.5|1025.8|0
1649445880000|2022-04-08 19:24:40||1025.8||1025.8||1025.8||1025.8|0
1649445890000|2022-04-08 19:24:50|1028.5|1026|1028.8|1025.8|1028.8|1026|1028.5|1025.8|0
1649445900000|2022-04-08 19:25:00|1028.5|1026|1029|1026|1029|1026|1028.5|1025.8|0
1649445910000|2022-04-08 19:25:10|1029.5|1026.3|1029.8|1026.5|1029.8|1026.5|1029.5|1026.3|0
1649445920000|2022-04-08 19:25:20|1029.5|1026.3|1029.3|1026.3|1029.5|1026.5|1029.3|1026.3|0
1649445960000|2022-04-08 19:26:00|1029|1025.8|1028.8|1025.8|1029|1026|1028.8|1025.8|0
1649445970000|2022-04-08 19:26:10|1028.5|1025.5|1028.5|1026|1028.5|1026|1028.5|1025.5|0
1649445980000|2022-04-08 19:26:20||1025.5||1025.5||1025.5||1025.5|0
1649446000000|2022-04-08 19:26:40||1025.8||1025.8||1025.8||1025.5|0
1649446010000|2022-04-08 19:26:50|1028.8|1025.5|1029|1026|1029.3|1026|1028.8|1025.5|0
1649446020000|2022-04-08 19:27:00|1028.8|1025.8|1029|1026|1029.3|1026.3|1028.5|1025.5|0
1649446030000|2022-04-08 19:27:10|1029.3|1026.3|1029.3|1026.3|1029.3|1026.5|1029.3|1026.3|0
1649446050000|2022-04-08 19:27:30|1028.8|1026|1028.8|1026|1028.8|1026|1028.8|1026|0
1649446060000|2022-04-08 19:27:40|1029.3|1026.3|1029|1026|1029.3|1026.3|1028.8|1025.8|0
1649446070000|2022-04-08 19:27:50|1028.8|1025.8|1028.5|1025.8|1028.8|1025.8|1028.5|1025.5|0
1649446080000|2022-04-08 19:28:00|1028.8|1026.3|1029|1026.3|1029.3|1026.3|1028.8|1026|0
1649446090000|2022-04-08 19:28:10|1029.3|1026.5|1029.3|1026.3|1029.3|1026.5|1029.3|1026.3|0
1649446100000|2022-04-08 19:28:20|1029|1026|1029|1026.3|1029|1026.3|1029|1026|0
1649446110000|2022-04-08 19:28:30|1029.3|1026.5|1029.3|1026.5|1029.3|1026.5|1029.3|1026.5|0
1649446120000|2022-04-08 19:28:40|1029.5|1026.3|1029.3|1026.3|1029.5|1026.3|1029.3|1026.3|0
1649446130000|2022-04-08 19:28:50||1026.5||1026.5||1026.5||1026.5|0
1649446140000|2022-04-08 19:29:00||1026.3||1026.5||1026.5||1026|0
1649446150000|2022-04-08 19:29:10||1026.3||1026||1026.3||1026|0
1649446160000|2022-04-08 19:29:20|1029|1026.3|1029|1026|1029|1026.3|1028.8|1026|0
1649446170000|2022-04-08 19:29:30|1028.8|1026.3|1029.3|1026.3|1029.3|1026.3|1028.8|1026.3|0
1649446180000|2022-04-08 19:29:40|1029.5|1026.5|1029.3|1026.3|1029.5|1026.5|1029.3|1026.3|0
1649446190000|2022-04-08 19:29:50|1029.5|1026.5|1029.5|1026.5|1029.5|1026.5|1029.5|1026.5|0
1649446200000|2022-04-08 19:30:00|1029.8|1026.8|1029.8|1027.3|1030|1027.3|1029.5|1026.8|0
1649446210000|2022-04-08 19:30:10|1029.5|1026.8|1030|1027.3|1030.3|1027.3|1029.5|1026.8|0
1649446220000|2022-04-08 19:30:20|1030.3|1027.8|1029.5|1026.5|1030.3|1027.8|1029.5|1026.5|0
1649446230000|2022-04-08 19:30:30||1026.8||1026.8||1026.8||1026.5|0
1649446240000|2022-04-08 19:30:40|1029.8|1027|1029.8|1027|1030.3|1027.5|1029.8|1027|0
1649446280000|2022-04-08 19:31:20|1030|1027.3|1029.8|1027.3|1030|1027.3|1029.8|1027.3|0
1649446290000|2022-04-08 19:31:30|1030||1030||1030||1030||0
1649446300000|2022-04-08 19:31:40|1030.3|1027.5|1030.3|1027.5|1030.3|1027.5|1030.3|1027.5|0
1649446310000|2022-04-08 19:31:50|1030|1027.3|1029.5|1027|1030|1027.3|1029.5|1027|0
1649446320000|2022-04-08 19:32:00|1029.3||1029.3||1029.5||1029.3||0
1649446340000|2022-04-08 19:32:20|1029||1028.8||1029||1028.8||0
1649446350000|2022-04-08 19:32:30|1028.5|1025.8|1028.5|1025.3|1028.5|1025.8|1028.5|1025.3|1
1649446360000|2022-04-08 19:32:40||1025.5||1025.8||1025.8||1025.3|0
1649446370000|2022-04-08 19:32:50||1026||1025.8||1026||1025.8|0
1649446380000|2022-04-08 19:33:00||1026||1025.8||1026||1025.8|0
1649446390000|2022-04-08 19:33:10||1026||1026||1026||1025.5|0
1649446400000|2022-04-08 19:33:20||1025.8||1026||1026||1025.8|0
1649446410000|2022-04-08 19:33:30||1025.8||1026||1026||1025.8|0
1649446420000|2022-04-08 19:33:40||1025.8||1026.3||1026.3||1025.8|0
1649446430000|2022-04-08 19:33:50||1026||1026.3||1026.3||1025.8|0
1649446440000|2022-04-08 19:34:00||1026||1026||1026||1026|0
1649446450000|2022-04-08 19:34:10||1026.3||1026.3||1026.3||1026.3|0
1649446470000|2022-04-08 19:34:30||1026.5||1026.5||1026.5||1026.5|0
1649446520000|2022-04-08 19:35:20|1029||1029||1029||1029||1
1649446530000|2022-04-08 19:35:30|||||||||4
1649446620000|2022-04-08 19:37:00|1028.8|1026.8|1029|1026.8|1029|1026.8|1028.8|1026.8|1
1649446650000|2022-04-08 19:37:30|1028.8||1029||1029||1028.8||0
1649446690000|2022-04-08 19:38:10||1027||1027||1027||1027|0
1649446700000|2022-04-08 19:38:20||1027.3||1027.3||1027.3||1027.3|0
1649446710000|2022-04-08 19:38:30|1029.5|1027.8|1029.5|1027.5|1029.5|1027.8|1029.5|1027.3|1
1649446730000|2022-04-08 19:38:50|1030||1029.8||1030||1029.8||0
1649446740000|2022-04-08 19:39:00|1030||1029.8||1030||1029.8||2
1649446750000|2022-04-08 19:39:10|1030|1027.8|1030|1027.8|1030.3|1027.8|1029.8|1027.8|1
1649446760000|2022-04-08 19:39:20|1029.8|1028|1030|1028|1030.3|1028|1029.8|1028|0
1649446780000|2022-04-08 19:39:40|1030.3|1027.8|1029.5|1027.8|1030.3|1027.8|1029.5|1027.8|0
1649446790000|2022-04-08 19:39:50|1029.8||1029.8||1030||1029.8||0
1649446840000|2022-04-08 19:40:40|1029.5||1029.5||1029.5||1029.5||0
1649446860000|2022-04-08 19:41:00|1029.8||1029.5||1029.8||1029.5||0
1649446890000|2022-04-08 19:41:30|1030|1028|1029.8|1028|1030|1028|1029.8|1028|0
1649446910000|2022-04-08 19:41:50|1030||1029.8||1030||1029.8||0
1649446940000|2022-04-08 19:42:20|1030||1029.8||1030||1029.8||0
1649446950000|2022-04-08 19:42:30|1030||1029.8||1030||1029.8||0
1649446970000|2022-04-08 19:42:50|1029.5|1027.8|1029.5|1027.8|1029.5|1027.8|1029.5|1027.8|1
1649446980000|2022-04-08 19:43:00|1029.3|1027|1029|1026.8|1029.5|1027.3|1029|1026.8|1
1649446990000|2022-04-08 19:43:10|1029.3|1027|1029.3|1027|1029.3|1027|1029.3|1027|0
1649447000000|2022-04-08 19:43:20|1029|1026.8|1029|1026.5|1029|1026.8|1029|1026.5|0
1649447010000|2022-04-08 19:43:30|1028.8|1026.8|1029|1027|1029|1027|1028.8|1026.5|0
1649447020000|2022-04-08 19:43:40|1028.8|1026.5|1028.8|1026.3|1028.8|1026.5|1028.8|1026.3|0
1649447030000|2022-04-08 19:43:50||1026.5||1026.5||1026.5||1026.5|0
1649447060000|2022-04-08 19:44:20||1026.3||1026.3||1026.3||1026.3|0
1649447080000|2022-04-08 19:44:40||1026.5||1026.3||1026.5||1026.3|0
1649447090000|2022-04-08 19:44:50||1026.5||1026.3||1026.5||1026.3|0
1649447120000|2022-04-08 19:45:20||1026.5||1026.5||1026.5||1026.5|0
1649447140000|2022-04-08 19:45:40||1026.3||1026.5||1026.5||1026.3|0
1649447150000|2022-04-08 19:45:50|1028.5|1025.8|1028.5|1026.3|1028.5|1026.3|1028.5|1025.8|0
1649447160000|2022-04-08 19:46:00||1026||1026.3||1026.3||1026|0
1649447170000|2022-04-08 19:46:10|1028.3|1026|1028.3|1026|1028.3|1026|1028.3|1026|0
1649447190000|2022-04-08 19:46:30||1026.3||1026.3||1026.3||1026.3|0
1649447200000|2022-04-08 19:46:40||1026||1026.3||1026.3||1026|0
1649447210000|2022-04-08 19:46:50||1025.8||1026.3||1026.3||1025.8|0
1649447220000|2022-04-08 19:47:00|1028.5|1026|1028.3|1026|1028.5|1026.3|1028|1025.8|0
1649447230000|2022-04-08 19:47:10|1028|1025.8|1028|1025.8|1028|1026|1028|1025.8|0
1649447240000|2022-04-08 19:47:20||1026||1025.8||1026||1025.8|0
1649447250000|2022-04-08 19:47:30|1027.8|1025.5|1027.8|1025.5|1027.8|1025.5|1027.8|1025.3|0
1649447270000|2022-04-08 19:47:50|1027.5|1025.8|1027.5|1025|1027.5|1025.8|1027.5|1025|0
1649447280000|2022-04-08 19:48:00||1025.3||1025||1025.3||1025|0
1649447310000|2022-04-08 19:48:30|1027.3|1024.8|1027|1025|1027.3|1025|1027|1024.8|0
1649447320000|2022-04-08 19:48:40||1024.5||1024.8||1024.8||1024.5|0
1649447330000|2022-04-08 19:48:50|1026.8||1026.8||1026.8||1026.8||0
1649447340000|2022-04-08 19:49:00|1027.3||1027||1027.3||1027||0
1649447350000|2022-04-08 19:49:10||1025||1024.8||1025||1024.8|0
1649447360000|2022-04-08 19:49:20||1024.5||1024.5||1024.8||1024.5|0
1649447370000|2022-04-08 19:49:30|1027.3|1024.8|1027.3|1025|1027.3|1025|1027.3|1024.8|0
1649447400000|2022-04-08 19:50:00|1027.8|1025.3|1028.5|1026.3|1028.5|1026.3|1027.8|1025.3|0
1649447420000|2022-04-08 19:50:20|1028|1026|1028|1025.8|1028|1026|1028|1025.8|0
1649447430000|2022-04-08 19:50:30|1027.8||1028||1028||1027.8||0
1649447440000|2022-04-08 19:50:40||1026||1025.8||1026.3||1025.8|0
1649447450000|2022-04-08 19:50:50|1027.8|1025.5|1027.8|1025.5|1027.8|1025.8|1027.8|1025.5|0
1649447460000|2022-04-08 19:51:00|1028|1025.8|1028|1025.8|1028|1025.8|1028|1025.8|0
1649447480000|2022-04-08 19:51:20|1027.8||1027.8||1027.8||1027.8||0
1649447490000|2022-04-08 19:51:30||1025.5||1025.5||1025.5||1025.5|0
1649447510000|2022-04-08 19:51:50||1025.8||1025.8||1025.8||1025.8|0
1649447520000|2022-04-08 19:52:00|1027.5|1025.5|1027.8|1025.5|1027.8|1025.5|1027.5|1025.5|0
1649447540000|2022-04-08 19:52:20||1025.8||1025.8||1025.8||1025.8|0
1649447550000|2022-04-08 19:52:30|1028|1025.5|1028|1025.8|1028|1025.8|1027.8|1025.5|0
1649447560000|2022-04-08 19:52:40|1027.8||1027.8||1028||1027.8||0
1649447570000|2022-04-08 19:52:50|1028||1028||1028||1028||0
1649447580000|2022-04-08 19:53:00|1027.8|1025.5|1027.8|1025.5|1027.8|1025.5|1027.8|1025.3|0
1649447600000|2022-04-08 19:53:20||1025.3||1025.5||1025.5||1025.3|0
1649447610000|2022-04-08 19:53:30||1025.3||1025.3||1025.5||1025.3|0
1649447620000|2022-04-08 19:53:40||1025.5||1025.5||1025.5||1025.5|0
1649447640000|2022-04-08 19:54:00|1028|1025.8|1028|1026|1028|1026.3|1028|1025.8|0
1649447670000|2022-04-08 19:54:30|1027.8|1025.5|1027.8|1025.3|1027.8|1025.5|1027.8|1025.3|0
1649447690000|2022-04-08 19:54:50||1025.5||1025.5||1025.5||1025.5|0
1649447700000|2022-04-08 19:55:00|1028|1025.3|1028|1025.5|1028|1025.5|1028|1025.3|0
1649447710000|2022-04-08 19:55:10|1027.8||1027.8||1028||1027.8||0
1649447720000|2022-04-08 19:55:20|1028|1025.3|1028|1025.5|1028|1025.5|1027.8|1025.3|0
1649447730000|2022-04-08 19:55:30|1027.8|1025.8|1027.8|1025.5|1027.8|1025.8|1027.8|1025.5|0
1649447740000|2022-04-08 19:55:40||1025.3||1025.3||1025.3||1025.3|0
1649447750000|2022-04-08 19:55:50||1024.8||1024.8||1025||1024.8|0
1649447760000|2022-04-08 19:56:00|1027.3|1025|1027.3|1024.8|1027.5|1025|1027.3|1024.8|0
1649447770000|2022-04-08 19:56:10|1027.5|1025|1027.5|1025|1027.5|1025|1027.5|1025|0
1649447780000|2022-04-08 19:56:20|1027.3|1025.3|1027.3|1025.3|1028|1025.5|1027.3|1025.3|0
1649447790000|2022-04-08 19:56:30|1027.8|1025.5|1027.5|1025.3|1027.8|1025.5|1027.5|1025.3|0
1649447800000|2022-04-08 19:56:40|1027.8|1025.5|1027.8|1025.5|1027.8|1025.5|1027.8|1025.5|0
1649447810000|2022-04-08 19:56:50|1028|1025.8|1028|1025.8|1028|1026|1028|1025.8|0
1649447820000|2022-04-08 19:57:00|1027.8|1025.3|1027.8|1025.3|1027.8|1025.5|1027.5|1025.3|0
1649447830000|2022-04-08 19:57:10|1027.5|1025.5|1027.5|1025.3|1027.8|1025.5|1027.5|1025|0
1649447840000|2022-04-08 19:57:20|1027.8|1025|1027.8|1025.3|1027.8|1025.3|1027.5|1025|0
1649447860000|2022-04-08 19:57:40|1027.5|1025|1027.5|1025.3|1027.8|1025.3|1027.5|1025|0
1649447870000|2022-04-08 19:57:50|1027.3|1025|1027.3|1024.5|1027.3|1025|1027.3|1024.5|0
1649447880000|2022-04-08 19:58:00|1027.5|1025|1027.5|1025|1027.5|1025|1027.5|1024.8|0
1649447900000|2022-04-08 19:58:20|1027|1024|1027|1024|1027.3|1024|1027|1024|0
1649447910000|2022-04-08 19:58:30|1027.3|1024.3|1027.3|1024.3|1027.3|1024.3|1027|1024.3|0
1649447920000|2022-04-08 19:58:40|1027|1024.5|1027.3|1024.3|1027.3|1024.5|1027|1024.3|0
1649447930000|2022-04-08 19:58:50||1024.5||1024.5||1024.5||1024.5|0
1649447950000|2022-04-08 19:59:10|1027||1027||1027||1027||0
1649447970000|2022-04-08 19:59:30|1026.8|1024.3|1026.8|1024|1026.8|1024.5|1026.8|1024|0
1649447980000|2022-04-08 19:59:40|1026.5|1024.3|1027.3|1024.8|1027.3|1024.8|1026.5|1024|0
1649447990000|2022-04-08 19:59:50|1027|1024.5|1026.8|1024.5|1027.3|1024.8|1026.8|1024.5|0
1649448000000|2022-04-08 20:00:00|1027|1024.3|1026.5|1024|1027|1024.8|1026.5|1024|0
1649448010000|2022-04-08 20:00:10|1026.8||1026.5||1026.8||1026.5||0
1649448020000|2022-04-08 20:00:20|1026.8|1023.8|1026.3|1023.8|1026.8|1023.8|1026.3|1023.8|0
1649448030000|2022-04-08 20:00:30|1026.5||1026.5||1026.5||1026.5||0
1649448050000|2022-04-08 20:00:50|1026.3|1023.3|1026|1023.3|1026.3|1023.5|1026|1023.3|0
1649448060000|2022-04-08 20:01:00|1026.3|1023.8|1026|1023.3|1026.3|1023.8|1026|1023.3|0
1649448070000|2022-04-08 20:01:10|1026.3|1023.5|1026.3|1023.8|1026.3|1023.8|1026.3|1023.5|0
1649448080000|2022-04-08 20:01:20||1023.5||1023.8||1023.8||1023.5|0
1649448090000|2022-04-08 20:01:30|1026|1023.5|1026.3|1023.8|1026.3|1023.8|1026|1023.5|0
1649448100000|2022-04-08 20:01:40|1026|1023.5|1026.5|1023.8|1026.5|1023.8|1026|1023.5|0
1649448110000|2022-04-08 20:01:50|1026.8|1024|1026.8|1024.3|1026.8|1024.3|1026.5|1024|0
1649448120000|2022-04-08 20:02:00|1026.5|1024|1026.8|1024|1026.8|1024.3|1026.5|1024|0
1649448130000|2022-04-08 20:02:10|1026.5|1024.3|1026.8|1024.3|1026.8|1024.3|1026.5|1024|0
1649448140000|2022-04-08 20:02:20|1027.3|1024.8|1027|1024.5|1027.3|1024.8|1027|1024.5|0
1649448150000|2022-04-08 20:02:30||1024.3||1024.3||1024.3||1024.3|0
1649448170000|2022-04-08 20:02:50||1024.5||1024.5||1024.5||1024.5|0
1649448180000|2022-04-08 20:03:00||1024.8||1024.5||1024.8||1024.5|0
1649448190000|2022-04-08 20:03:10||1024.3||1024.5||1024.5||1024.3|0
1649448210000|2022-04-08 20:03:30|1027.3|1024.8|1027.3|1024.5|1027.3|1024.8|1027.3|1024.5|0
1649448220000|2022-04-08 20:03:40||1024.8||1025||1025||1024.8|0
1649448230000|2022-04-08 20:03:50|1027|1024.5|1027|1024.8|1027|1025|1027|1024.5|0
1649448240000|2022-04-08 20:04:00|1027.3|1025|1027.3|1025|1027.3|1025|1027.3|1024.8|0
1649448260000|2022-04-08 20:04:20|1027|1024.8|1027|1024.8|1027.3|1025|1027|1024.5|0
1649448270000|2022-04-08 20:04:30||1024.5||1024.5||1024.5||1024.5|0
1649448280000|2022-04-08 20:04:40|1027.3||1027||1027.3||1027||0
1649448290000|2022-04-08 20:04:50|1028.8|1025|1028.3|1024.8|1028.8|1025|1028|1024.8|11
1649448300000|2022-04-08 20:05:00|1028.5|1025|1028.5|1025|1028.5|1025|1028.5|1024.8|0
1649448310000|2022-04-08 20:05:10||1024.8||1024.8||1025||1024.8|0
1649448320000|2022-04-08 20:05:20|1028.3|1025|1028.3|1025|1028.3|1025|1028.3|1024.8|0
1649448330000|2022-04-08 20:05:30||1024.8||1025||1025||1024.8|0
1649448340000|2022-04-08 20:05:40|1028.8|1024.8|1028.5|1025|1028.8|1025|1028.3|1024.8|0
1649448350000|2022-04-08 20:05:50|1028.3|1024.8|1028.5|1025|1028.5|1025|1028.3|1024.8|0
1649448370000|2022-04-08 20:06:10|1028.8||1028.5||1028.8||1028.5||0
1649448380000|2022-04-08 20:06:20|1028.8||1028.8||1028.8||1028.5||0
1649448410000|2022-04-08 20:06:50|1029.3|1024.8|1028.8|1025|1029.3|1025|1028.8|1024.8|0
1649448420000|2022-04-08 20:07:00|1029.3||1029.3||1029.3||1029.3||0
1649448430000|2022-04-08 20:07:10|1028.8||1028.8||1028.8||1028.8||0
1649448440000|2022-04-08 20:07:20|1029|1025.3|1029.3|1025.3|1029.3|1025.3|1028.8|1025.3|0
1649448450000|2022-04-08 20:07:30||1025.8||1026||1026||1025.8|0
1649448460000|2022-04-08 20:07:40|1029.5|1025.8|1029.3|1026|1029.5|1026|1029.3|1025.8|0
1649448470000|2022-04-08 20:07:50|1029.5|1025.8|1029.3|1025.8|1029.5|1025.8|1029.3|1025.8|0
1649448480000|2022-04-08 20:08:00|1029.5|1026|1029.3|1025.8|1029.5|1026|1029.3|1025.8|0
1649448490000|2022-04-08 20:08:10|1029.5||1029.3||1029.5||1029.3||0
1649448500000|2022-04-08 20:08:20|1029.5|1026|1029.5|1026|1029.5|1026|1029.3|1025.8|0
1649448520000|2022-04-08 20:08:40|1030|1026.3|1029.5|1026|1030|1026.3|1029.5|1025.8|0
1649448530000|2022-04-08 20:08:50|1029||1029||1029||1029||0
1649448540000|2022-04-08 20:09:00||1025.8||1026||1026.3||1025.8|0
1649448560000|2022-04-08 20:09:20||1025.8||1026||1026||1025.8|0
1649448570000|2022-04-08 20:09:30||1025.8||1025.8||1025.8||1025.8|0
1649448620000|2022-04-08 20:10:20||1026.3||1025.8||1026.3||1025.8|0
1649448640000|2022-04-08 20:10:40||1025.5||1025.8||1025.8||1025.5|0
1649448650000|2022-04-08 20:10:50||1026||1025.8||1026||1025.5|0
1649448660000|2022-04-08 20:11:00||1026.3||1025.5||1026.3||1025.5|8
1649448670000|2022-04-08 20:11:10||1025.8||1026||1026||1025.5|0
1649448680000|2022-04-08 20:11:20||1025.8||1025.8||1026||1025.8|0
1649448690000|2022-04-08 20:11:30||1026||1026||1026||1026|0
1649448720000|2022-04-08 20:12:00||1025.5||1025.8||1026||1025.5|0
1649448730000|2022-04-08 20:12:10||1026||1026||1026||1025.8|0
1649448740000|2022-04-08 20:12:20||1025.8||1026||1026||1025.8|0
1649448780000|2022-04-08 20:13:00||1025.8||1025.8||1025.8||1025.8|0
1649448850000|2022-04-08 20:14:10||1025.3||1026||1026||1025.3|0
1649448860000|2022-04-08 20:14:20||1025.8||1026||1026||1025.8|0
1649448880000|2022-04-08 20:14:40||1026.3||1026.3||1026.3||1026.3|0
1649448900000|2022-04-08 20:15:00||1026||1026||1026||1026|0
1649448910000|2022-04-08 20:15:10||1026.3||1026.5||1026.5||1026.3|0
1649448940000|2022-04-08 20:15:40||1026.3||1026.5||1026.5||1026.3|0
1649448950000|2022-04-08 20:15:50||1026.8||1026.5||1026.8||1026.5|0
1649448960000|2022-04-08 20:16:00||1026.8||1026.8||1027||1026.8|0
1649448980000|2022-04-08 20:16:20||1026.3||1027||1027||1026.3|0
1649448990000|2022-04-08 20:16:30||1026.8||1027||1027||1026.8|0
1649449000000|2022-04-08 20:16:40||1026.8||1027||1027||1026.8|0
1649449100000|2022-04-08 20:18:20||1026.8||1026.8||1026.8||1026.8|0
1649449120000|2022-04-08 20:18:40||1027||1027||1027||1027|0
1649449200000|2022-04-08 20:20:00||1027.3||1027.5||1027.5||1027.3|0
1649449210000|2022-04-08 20:20:10||1027.3||1027.3||1027.3||1027.3|0
1649449220000|2022-04-08 20:20:20||1027.5||1027.5||1027.5||1027.5|0
1649449230000|2022-04-08 20:20:30||1027.3||1027.3||1027.3||1027.3|0
1649449250000|2022-04-08 20:20:50||1027||1027||1027||1027|0
1649449340000|2022-04-08 20:22:20||1026.8||1026.8||1026.8||1026.8|0
1649449360000|2022-04-08 20:22:40||1027||1027||1027||1027|0
1649449400000|2022-04-08 20:23:20||1027.3||1027.3||1027.3||1027.3|0
1649449410000|2022-04-08 20:23:30||1027.5||1027.3||1027.5||1027.3|0
1649449440000|2022-04-08 20:24:00||1027||1027||1027||1027|0
1649449460000|2022-04-08 20:24:20||1027.3||1027.3||1027.3||1027.3|0
1649449490000|2022-04-08 20:24:50|1031|1027.8|1031|1027.8|1031|1027.8|1031|1027.8|10
1649449500000|2022-04-08 20:25:00|1030.5|1027.5|1030.5|1027.5|1030.8|1027.5|1030.5|1027.5|0
1649449510000|2022-04-08 20:25:10|1030.8|1027.8|1030.5|1027.5|1030.8|1027.8|1030.5|1027.5|0
1649449520000|2022-04-08 20:25:20|1031|1027.8|1031|1027.8|1031|1027.8|1031|1027.8|0
1649449530000|2022-04-08 20:25:30|1030.5|1027.5|1030.5|1027.5|1030.5|1027.5|1030.5|1027.5|0
1649449540000|2022-04-08 20:25:40|1030.8|1027.8|1030.5|1027.8|1030.8|1027.8|1030.5|1027.5|0
1649449550000|2022-04-08 20:25:50||1027.5||1027.5||1027.5||1027.5|0
1649449610000|2022-04-08 20:26:50|1030.3||1030.3||1030.3||1030.3||0
1649449620000|2022-04-08 20:27:00|1030||1029.8||1030||1029.8||0
1649449630000|2022-04-08 20:27:10|1029.5|1027.3|1029.3|1027.3|1029.8|1027.3|1029.3|1027.3|0
1649449650000|2022-04-08 20:27:30|1029.5||1029.5||1029.5||1029.3||0
1649449660000|2022-04-08 20:27:40|1029.3||1029.5||1029.5||1029.3||0
1649449680000|2022-04-08 20:28:00|1029.3||1029.3||1029.5||1029.3||0
1649449690000|2022-04-08 20:28:10|1030||1029.8||1030||1029.8||1
1649449720000|2022-04-08 20:28:40|1030||1030||1030||1030||0
1649449760000|2022-04-08 20:29:20|1030.8||1030.5||1030.8||1030.5||0
1649449790000|2022-04-08 20:29:50|1030.8||1030.8||1030.8||1030.8||0
1649449800000|2022-04-08 20:30:00|1031||1031||1031||1031||0
1649449830000|2022-04-08 20:30:30|1031.3||1031||1031.3||1031||0
1649449860000|2022-04-08 20:31:00|1030.8||1030.8||1030.8||1030.8||0
1649449870000|2022-04-08 20:31:10|1030.5||1030.5||1030.5||1030.5||0
1649449940000|2022-04-08 20:32:20|1030.3||1030.3||1030.3||1030.3||0
1649450080000|2022-04-08 20:34:40|1030||1029.8||1030||1029.8||0
1649450090000|2022-04-08 20:34:50|1029.5||1029.5||1029.5||1029.5||0
1649450110000|2022-04-08 20:35:10|1029.8||1029.5||1029.8||1029.5||0
1649450230000|2022-04-08 20:37:10|1029.3|1025|1029|1025|1029.3|1025|1029|1025|0
1649450250000|2022-04-08 20:37:30|1028.8|1024.8|1028.8|1024.8|1028.8|1024.8|1028.8|1024.8|0
1649450260000|2022-04-08 20:37:40|1028.5||1028.5||1028.5||1028.5||0
1649450300000|2022-04-08 20:38:20|1028.3|1024.5|1028.5|1024.8|1028.8|1024.8|1028.3|1024.5|0
1649450340000|2022-04-08 20:39:00||1024.5||1024.5||1024.5||1024.5|0
1649450360000|2022-04-08 20:39:20|1028.3|1024.8|1028.3|1024.8|1028.3|1024.8|1028.3|1024.8|0
1649450370000|2022-04-08 20:39:30|1028.8||1028.5||1028.8||1028.5||0
1649450390000|2022-04-08 20:39:50|1028.3|1024.5|1028|1024.5|1028.3|1024.5|1028|1024.5|0
1649450400000|2022-04-08 20:40:00|1028.8|1024.8|1028.3|1024|1028.8|1024.8|1028.3|1024|0
1649450420000|2022-04-08 20:40:20||1024.3||1024.3||1024.3||1024.3|0
1649450440000|2022-04-08 20:40:40|1028|1024|1028|1024|1028|1024|1028|1024|0
1649450450000|2022-04-08 20:40:50|1027.8|1023.8|1028.5|1023.8|1028.8|1024|1027.8|1023.8|0
1649450460000|2022-04-08 20:41:00|1028.3|1024|1028|1024|1028.3|1024|1028|1024|0
1649450480000|2022-04-08 20:41:20||1023.8||1023.8||1024||1023.8|0
1649450490000|2022-04-08 20:41:30|1027.8||1027.8||1027.8||1027.8||0
1649450510000|2022-04-08 20:41:50|1028||1027.8||1028||1027.8||0
1649450520000|2022-04-08 20:42:00|1028||1027.8||1028||1027.8||0
1649450530000|2022-04-08 20:42:10|1028|1024|1028.3|1024|1028.3|1024|1028|1024|0
1649450540000|2022-04-08 20:42:20||1023.8||1023.8||1023.8||1023.8|0
1649450570000|2022-04-08 20:42:50|1028|1024|1028|1024|1028|1024|1028|1024|0
1649450580000|2022-04-08 20:43:00||1023.8||1024||1024||1023.8|0
1649450590000|2022-04-08 20:43:10|1027.8|1023.8|1027.8|1023.8|1027.8|1023.8|1027.8|1023.8|0
1649450670000|2022-04-08 20:44:30||1024||1024||1024||1024|0
1649450690000|2022-04-08 20:44:50||1023.8||1024||1024||1023.8|0
1649450700000|2022-04-08 20:45:00|1027.3|1023.8|1027.8|1023.8|1027.8|1023.8|1027.3|1023.5|0
1649450840000|2022-04-08 20:47:20||1023.5||1023.8||1023.8||1023.5|0
1649450850000|2022-04-08 20:47:30||1024||1024||1024||1023.8|0
1649450880000|2022-04-08 20:48:00||1023.8||1024||1024||1023.8|0
1649450940000|2022-04-08 20:49:00|1027.5|1023.5|1026.5|1023.8|1027.5|1023.8|1026.5|1023.5|0
1649450950000|2022-04-08 20:49:10|1028|1024.8|1028.8|1024.3|1029|1025.5|1028|1023.8|2
1649450960000|2022-04-08 20:49:20|1028.5||1028.5||1028.5||1028.5||0
1649450970000|2022-04-08 20:49:30|1029|1024.8|1029|1023.8|1029|1024.8|1029|1023.5|0
1649450980000|2022-04-08 20:49:40|1029.3|1025|1029.5|1025|1029.5|1025.3|1029.3|1023.8|0
1649450990000|2022-04-08 20:49:50||1023.8||1023.8||1023.8||1023.8|0
1649451060000|2022-04-08 20:51:00|1029.3||1029.3||1029.3||1029.3||0
1649451070000|2022-04-08 20:51:10|1028.8||1028.8||1028.8||1028.8||0
1649451080000|2022-04-08 20:51:20|1028.5|1023|1028.5|1023|1028.5|1023|1028.5|1023|0
1649451090000|2022-04-08 20:51:30|1028.3||1028.3||1028.3||1028.3||0
1649451150000|2022-04-08 20:52:30|1028.5|1023.3|1028.5|1023.3|1028.5|1023.3|1028.5|1023.3|0
1649451160000|2022-04-08 20:52:40|1028.8|1023.5|1028.8|1023.5|1028.8|1023.5|1028.8|1023.5|0
1649451240000|2022-04-08 20:54:00|1028.5||1028.5||1028.5||1028.5||0
1649451290000|2022-04-08 20:54:50|1028.3||1028.3||1028.3||1028.3||0
1649451300000|2022-04-08 20:55:00|1028.5|1022.8|1028|1022.3|1028.5|1022.8|1028|1022|0
1649451320000|2022-04-08 20:55:20|1028.3||1028||1028.5||1028||0
1649451340000|2022-04-08 20:55:40|1028.3||1028.3||1028.5||1028.3||0
1649451350000|2022-04-08 20:55:50|1028||1028.3||1028.3||1028||0
1649451390000|2022-04-08 20:56:30|1028.5||1028.5||1028.5||1028.5||0
1649451400000|2022-04-08 20:56:40||1023||1023.5||1023.5||1023|0
1649451440000|2022-04-08 20:57:20|1028.8|1022|1028.8|1022.5|1028.8|1022.5|1028.8|1022|0
1649451520000|2022-04-08 20:58:40|1028.5||1028.5||1028.5||1028.5||0
1649451530000|2022-04-08 20:58:50|1028.3||1028.5||1028.8||1028.3||0
1649451540000|2022-04-08 20:59:00|1028.8||1028.5||1028.8||1028.5||0
1649451550000|2022-04-08 20:59:10|1028.8||1028.5||1028.8||1028.5||0
1649451560000|2022-04-08 20:59:20|1028.8||1028.8||1028.8||1028.8||0
1649451580000|2022-04-08 20:59:40||1021.8||1022||1022||1020.8|0
1649451590000|2022-04-08 20:59:50|1029||1029||1029||1029||0
